1580774400000|2020-02-04 00:00:00|25145|25125|25142.1|25122.1|25147.1|25127.1|25142.1|25122.1|76
1580774700000|2020-02-04 00:05:00|25142.2|25122.2|25162.2|25142.2|25167.2|25147.2|25142.2|25122.2|131
1580775000000|2020-02-04 00:10:00|25167.2|25147.2|25197.2|25177.2|25197.2|25177.2|25167.2|25147.2|121
1580775300000|2020-02-04 00:15:00|25202.2|25182.2|25182.2|25162.2|25202.2|25182.2|25164.7|25144.7|154
1580775600000|2020-02-04 00:20:00|25177.2|25157.2|25172.2|25152.2|25182.2|25162.2|25167.2|25147.2|47
1580775900000|2020-02-04 00:25:00|25173.6|25153.6|25202.2|25182.2|25202.2|25182.2|25172.2|25152.2|78
1580776200000|2020-02-04 00:30:00|25199.7|25179.7|25178.2|25158.2|25199.7|25179.7|25176.8|25156.8|85
1580776500000|2020-02-04 00:35:00|25179.7|25159.7|25182.2|25162.2|25182.2|25162.2|25177.2|25157.2|51
1580776800000|2020-02-04 00:40:00|25187.2|25167.2|25217.2|25197.2|25225|25205|25187.2|25167.2|198
1580777100000|2020-02-04 00:45:00|25214.7|25194.7|25212.2|25192.2|25217.2|25197.2|25207.2|25187.2|107
1580777400000|2020-02-04 00:50:00|25216.1|25196.1|25227.2|25207.2|25235.7|25215.7|25216.1|25196.1|143
1580777700000|2020-02-04 00:55:00|25229.3|25209.3|25227.2|25207.2|25266.1|25246.1|25227.2|25207.2|326
1580778000000|2020-02-04 01:00:00|25225|25205|25352.2|25332.2|25357.2|25337.2|25225|25205|2028
1580778300000|2020-02-04 01:05:00|25347.2|25327.2|25402.2|25382.2|25402.2|25382.2|25337.2|25317.2|1302
1580778600000|2020-02-04 01:10:00|25400.8|25380.8|25402.2|25382.2|25417.2|25397.2|25362.2|25342.2|874
1580778900000|2020-02-04 01:15:00|25407.2|25387.2|25419.3|25399.3|25443.3|25423.3|25402.2|25382.2|699
1580779200000|2020-02-04 01:20:00|25415.4|25395.4|25425.4|25405.4|25438.6|25418.6|25400.4|25380.4|441
1580779500000|2020-02-04 01:25:00|25428.3|25408.3|25415.4|25395.4|25434|25414|25408.3|25388.3|427
1580779800000|2020-02-04 01:30:00|25418.3|25398.3|25449.3|25429.3|25449.3|25429.3|25411.5|25391.5|686
1580780100000|2020-02-04 01:35:00|25450.4|25430.4|25479.3|25459.3|25484.3|25464.3|25449.3|25429.3|468
1580780400000|2020-02-04 01:40:00|25480.4|25460.4|25464.3|25444.3|25499.3|25479.3|25454.3|25434.3|878
1580780700000|2020-02-04 01:45:00|25462.9|25442.9|25494.3|25474.3|25494.3|25474.3|25460.4|25440.4|357
1580781000000|2020-02-04 01:50:00|25495.4|25475.4|25501.5|25481.5|25514.3|25494.3|25495.4|25475.4|558
1580781300000|2020-02-04 01:55:00|25504.3|25484.3|25512.9|25492.9|25526.8|25506.8|25499.3|25479.3|458
1580781600000|2020-02-04 02:00:00|25511.5|25491.5|25508.3|25488.3|25511.5|25491.5|25491.5|25471.5|463
1580781900000|2020-02-04 02:05:00|25509.4|25489.4|25520.4|25500.4|25520.4|25500.4|25496.5|25476.5|337
1580782200000|2020-02-04 02:10:00|25523.3|25503.3|25525.4|25505.4|25534.4|25514.4|25515.4|25495.4|852
1580782500000|2020-02-04 02:15:00|25524.4|25504.4|25499.4|25479.4|25525.4|25505.4|25495.4|25475.4|228
1580782800000|2020-02-04 02:20:00|25500.4|25480.4|25465.8|25445.8|25504.4|25484.4|25442.9|25422.9|561
1580783100000|2020-02-04 02:25:00|25469.4|25449.4|25499.4|25479.4|25499.4|25479.4|25469.4|25449.4|215
1580783400000|2020-02-04 02:30:00|25500.4|25480.4|25524.4|25504.4|25529.4|25509.4|25499.4|25479.4|703
1580783700000|2020-02-04 02:35:00|25525.4|25505.4|25526.5|25506.5|25530.4|25510.4|25515.4|25495.4|364
1580784000000|2020-02-04 02:40:00|25525.1|25505.1|25491.5|25471.5|25526.5|25506.5|25486.5|25466.5|577
1580784300000|2020-02-04 02:45:00|25487.6|25467.6|25486.5|25466.5|25492.6|25472.6|25480.1|25460.1|291
1580784600000|2020-02-04 02:50:00|25481.5|25461.5|25521.5|25501.5|25521.5|25501.5|25472.9|25452.9|420
1580784900000|2020-02-04 02:55:00|25520.1|25500.1|25498|25478|25521.5|25501.5|25492.6|25472.6|408
1580785200000|2020-02-04 03:00:00|25499.4|25479.4|25490.5|25470.5|25501.5|25481.5|25490.5|25470.5|223
1580785500000|2020-02-04 03:05:00|25491.5|25471.5|25497.6|25477.6|25502.6|25482.6|25476.5|25456.5|398
1580785800000|2020-02-04 03:10:00|25496.5|25476.5|25511.5|25491.5|25511.5|25491.5|25496.5|25476.5|173
1580786100000|2020-02-04 03:15:00|25507.6|25487.6|25512.6|25492.6|25516.5|25496.5|25502.6|25482.6|244
1580786400000|2020-02-04 03:20:00|25515.5|25495.5|25507.6|25487.6|25526.5|25506.5|25507.6|25487.6|163
1580786700000|2020-02-04 03:25:00|25510.5|25490.5|25506.5|25486.5|25511.5|25491.5|25500.1|25480.1|127
1580787000000|2020-02-04 03:30:00|25504|25484|25521.5|25501.5|25526.5|25506.5|25504|25484|231
1580787300000|2020-02-04 03:35:00|25518.7|25498.7|25516.5|25496.5|25531.5|25511.5|25516.5|25496.5|236
1580787600000|2020-02-04 03:40:00|25521.5|25501.5|25516.5|25496.5|25526.5|25506.5|25516.5|25496.5|96
1580787900000|2020-02-04 03:45:00|25521.5|25501.5|25509.1|25489.1|25524.1|25504.1|25509.1|25489.1|79
1580788200000|2020-02-04 03:50:00|25511.6|25491.6|25506.6|25486.6|25511.6|25491.6|25506.6|25486.6|53
1580788500000|2020-02-04 03:55:00|25511.6|25491.6|25516.6|25496.6|25516.6|25496.6|25511.6|25491.6|43
1580788800000|2020-02-04 04:00:00|25511.6|25491.6|25516.6|25496.6|25521.6|25501.6|25511.6|25491.6|147
1580789100000|2020-02-04 04:05:00|25513.7|25493.7|25509.1|25489.1|25516.6|25496.6|25509.1|25489.1|110
1580789400000|2020-02-04 04:10:00|25506.6|25486.6|25506.6|25486.6|25506.6|25486.6|25504.1|25484.1|30
1580789700000|2020-02-04 04:15:00|25505.1|25485.1|25506.6|25486.6|25506.6|25486.6|25501.6|25481.6|23
1580790000000|2020-02-04 04:20:00|25505.5|25485.5|25512.6|25492.6|25512.6|25492.6|25505.5|25485.5|15
1580790300000|2020-02-04 04:25:00|25514.1|25494.1|25516.6|25496.6|25516.6|25496.6|25511.6|25491.6|43
1580790600000|2020-02-04 04:30:00|25521.6|25501.6|25521.6|25501.6|25521.6|25501.6|25516.6|25496.6|68
1580790900000|2020-02-04 04:35:00|25522.7|25502.7|25516.6|25496.6|25526.6|25506.6|25516.6|25496.6|65
1580791200000|2020-02-04 04:40:00|25518|25498|25516.6|25496.6|25518|25498|25511.6|25491.6|38
1580791500000|2020-02-04 04:45:00|25514.1|25494.1|25516.6|25496.6|25516.6|25496.6|25511.6|25491.6|77
1580791800000|2020-02-04 04:50:00|25514.4|25494.4|25520.5|25500.5|25523|25503|25511.6|25491.6|104
1580792100000|2020-02-04 04:55:00|25519.4|25499.4|25511.6|25491.6|25520.5|25500.5|25511.6|25491.6|121
1580792400000|2020-02-04 05:00:00|25515.5|25495.5|25511.6|25491.6|25515.5|25495.5|25506.6|25486.6|70
1580792700000|2020-02-04 05:05:00|25516.6|25496.6|25516.6|25496.6|25521.6|25501.6|25509.1|25489.1|97
1580793000000|2020-02-04 05:10:00|25511.6|25491.6|25516.6|25496.6|25516.6|25496.6|25506.6|25486.6|55
1580793300000|2020-02-04 05:15:00|25513.8|25493.8|25521.6|25501.6|25524.1|25504.1|25511.6|25491.6|66
1580793600000|2020-02-04 05:20:00|25518.8|25498.8|25511.6|25491.6|25518.8|25498.8|25511.6|25491.6|92
1580793900000|2020-02-04 05:25:00|25506.6|25486.6|25510.5|25490.5|25511.6|25491.6|25506.6|25486.6|47
1580794200000|2020-02-04 05:30:00|25511.6|25491.6|25561.6|25541.6|25566.6|25546.6|25511.6|25491.6|451
1580794500000|2020-02-04 05:35:00|25564.5|25544.5|25571.6|25551.6|25581.6|25561.6|25556.6|25536.6|425
1580794800000|2020-02-04 05:40:00|25576.6|25556.6|25621.6|25601.6|25621.6|25601.6|25572.7|25552.7|307
1580795100000|2020-02-04 05:45:00|25622.7|25602.7|25615.5|25595.5|25622.7|25602.7|25601.6|25581.6|451
1580795400000|2020-02-04 05:50:00|25616.6|25596.6|25611.6|25591.6|25631.6|25611.6|25611.6|25591.6|455
1580795700000|2020-02-04 05:55:00|25609.1|25589.1|25611.6|25591.6|25615.2|25595.2|25601.6|25581.6|199
1580796000000|2020-02-04 06:00:00|25606.6|25586.6|25611.6|25591.6|25611.6|25591.6|25601.6|25581.6|323
1580796300000|2020-02-04 06:05:00|25615.5|25595.5|25612.7|25592.7|25621.6|25601.6|25608.8|25588.8|221
1580796600000|2020-02-04 06:10:00|25611.6|25591.6|25623|25603|25623|25603|25601.6|25581.6|247
1580796900000|2020-02-04 06:15:00|25621.6|25601.6|25630.2|25610.2|25635.2|25615.2|25621.6|25601.6|168
1580797200000|2020-02-04 06:20:00|25626.3|25606.3|25626.6|25606.6|25627.7|25607.7|25616.6|25596.6|124
1580797500000|2020-02-04 06:25:00|25631.6|25611.6|25616.6|25596.6|25631.6|25611.6|25616.6|25596.6|131
1580797800000|2020-02-04 06:30:00|25611.6|25591.6|25620.6|25600.6|25620.6|25600.6|25601.6|25581.6|286
1580798100000|2020-02-04 06:35:00|25616.6|25596.6|25616.6|25596.6|25626.6|25606.6|25613.8|25593.8|142
1580798400000|2020-02-04 06:40:00|25613.8|25593.8|25631.6|25611.6|25631.6|25611.6|25611.6|25591.6|99
1580798700000|2020-02-04 06:45:00|25629.5|25609.5|25626.6|25606.6|25631.6|25611.6|25620.2|25600.2|163
1580799000000|2020-02-04 06:50:00|25630.6|25610.6|25629.1|25609.1|25631.6|25611.6|25621.6|25601.6|189
1580799300000|2020-02-04 06:55:00|25627.7|25607.7|25631.6|25611.6|25636.6|25616.6|25626.6|25606.6|179
1580799600000|2020-02-04 07:00:00|25636.6|25616.6|25536.7|25516.7|25636.7|25616.7|25536.7|25516.7|758
1580799900000|2020-02-04 07:05:00|25539.5|25519.5|25496.7|25476.7|25544.2|25524.2|25491.7|25471.7|396
1580800200000|2020-02-04 07:10:00|25499.5|25479.5|25496.7|25476.7|25511.7|25491.7|25491.7|25471.7|266
1580800500000|2020-02-04 07:15:00|25495.2|25475.2|25501.7|25481.7|25501.7|25481.7|25481.7|25461.7|141
1580800800000|2020-02-04 07:20:00|25506.7|25486.7|25541.7|25521.7|25541.7|25521.7|25506.7|25486.7|234
1580801100000|2020-02-04 07:25:00|25536.7|25516.7|25556.7|25536.7|25566.7|25546.7|25531.7|25511.7|300
1580801400000|2020-02-04 07:30:00|25555.2|25535.2|25507.7|25487.7|25561.7|25541.7|25506.7|25486.7|359
1580801700000|2020-02-04 07:35:00|25506.7|25486.7|25517.8|25497.8|25519.2|25499.2|25506.7|25486.7|131
1580802000000|2020-02-04 07:40:00|25518.8|25498.8|25556.7|25536.7|25556.7|25536.7|25511.7|25491.7|110
1580802300000|2020-02-04 07:45:00|25551.7|25531.7|25534.2|25514.2|25576.7|25556.7|25534.2|25514.2|180
1580802600000|2020-02-04 07:50:00|25535.3|25515.3|25526.7|25506.7|25536.7|25516.7|25516.7|25496.7|169
1580802900000|2020-02-04 07:55:00|25528.1|25508.1|25516.7|25496.7|25531.7|25511.7|25497.8|25477.8|234
1580803200000|2020-02-04 08:00:00|25513.8|25493.8|25556.7|25536.7|25556.7|25536.7|25481.7|25461.7|413
1580803500000|2020-02-04 08:05:00|25558.1|25538.1|25609.2|25589.2|25611.7|25591.7|25558.1|25538.1|480
1580803800000|2020-02-04 08:10:00|25607.8|25587.8|25596.7|25576.7|25621.7|25601.7|25591.7|25571.7|464
1580804100000|2020-02-04 08:15:00|25601.7|25581.7|25617.8|25597.8|25628.1|25608.1|25591.7|25571.7|301
1580804400000|2020-02-04 08:20:00|25616.7|25596.7|25626.7|25606.7|25636.7|25616.7|25606.7|25586.7|317
1580804700000|2020-02-04 08:25:00|25628.1|25608.1|25731.7|25711.7|25731.7|25711.7|25623.9|25603.9|1034
1580805000000|2020-02-04 08:30:00|25726.7|25706.7|25716.7|25696.7|25756.7|25736.7|25701.7|25681.7|983
1580805300000|2020-02-04 08:35:00|25726.7|25706.7|25701.7|25681.7|25731.7|25711.7|25683.9|25663.9|506
1580805600000|2020-02-04 08:40:00|25698.9|25678.9|25704.2|25684.2|25741.7|25721.7|25696.7|25676.7|363
1580805900000|2020-02-04 08:45:00|25702.8|25682.8|25695.6|25675.6|25725.6|25705.6|25692.8|25672.8|238
1580806200000|2020-02-04 08:50:00|25696.7|25676.7|25716.7|25696.7|25718.1|25698.1|25696.7|25676.7|167
1580806500000|2020-02-04 08:55:00|25715.6|25695.6|25711.7|25691.7|25717.8|25697.8|25696.7|25676.7|166
1580806800000|2020-02-04 09:00:00|25706.7|25686.7|25736.7|25716.7|25743.5|25723.5|25700.3|25680.3|327
1580807100000|2020-02-04 09:05:00|25739.6|25719.6|25711.7|25691.7|25751.7|25731.7|25706.7|25686.7|291
1580807400000|2020-02-04 09:10:00|25713.1|25693.1|25686.7|25666.7|25713.1|25693.1|25681.7|25661.7|291
1580807700000|2020-02-04 09:15:00|25690.6|25670.6|25676.7|25656.7|25695.6|25675.6|25670.6|25650.6|194
1580808000000|2020-02-04 09:20:00|25677.8|25657.8|25686.7|25666.7|25695.6|25675.6|25674.2|25654.2|204
1580808300000|2020-02-04 09:25:00|25688.1|25668.1|25676.7|25656.7|25696.7|25676.7|25671.7|25651.7|162
1580808600000|2020-02-04 09:30:00|25675.3|25655.3|25677.8|25657.8|25706.7|25686.7|25671.7|25651.7|230
1580808900000|2020-02-04 09:35:00|25676.7|25656.7|25628.1|25608.1|25685.6|25665.6|25625.6|25605.6|400
1580809200000|2020-02-04 09:40:00|25630.6|25610.6|25616.7|25596.7|25630.6|25610.6|25606.7|25586.7|231
1580809500000|2020-02-04 09:45:00|25621.7|25601.7|25651.7|25631.7|25651.7|25631.7|25621.7|25601.7|162
1580809800000|2020-02-04 09:50:00|25650.7|25630.7|25655.3|25635.3|25661.7|25641.7|25646.7|25626.7|219
1580810100000|2020-02-04 09:55:00|25651.7|25631.7|25656.7|25636.7|25666.7|25646.7|25651.7|25631.7|207
1580810400000|2020-02-04 10:00:00|25660.7|25640.7|25666.7|25646.7|25666.7|25646.7|25641.7|25621.7|227
1580810700000|2020-02-04 10:05:00|25661.7|25641.7|25651.7|25631.7|25661.7|25641.7|25646.7|25626.7|139
1580811000000|2020-02-04 10:10:00|25652.8|25632.8|25641.8|25621.8|25656.7|25636.7|25641.7|25621.7|222
1580811300000|2020-02-04 10:15:00|25637.8|25617.8|25607.8|25587.8|25637.8|25617.8|25601.8|25581.8|317
1580811600000|2020-02-04 10:20:00|25606.8|25586.8|25606.8|25586.8|25607.8|25587.8|25584.3|25564.3|297
1580811900000|2020-02-04 10:25:00|25609.6|25589.6|25601.8|25581.8|25616.8|25596.8|25601.8|25581.8|121
1580812200000|2020-02-04 10:30:00|25606.8|25586.8|25586.8|25566.8|25606.8|25586.8|25586.8|25566.8|96
1580812500000|2020-02-04 10:35:00|25591.8|25571.8|25592.8|25572.8|25599.6|25579.6|25587.8|25567.8|102
1580812800000|2020-02-04 10:40:00|25591.8|25571.8|25602.8|25582.8|25602.8|25582.8|25591.8|25571.8|72
1580813100000|2020-02-04 10:45:00|25606.8|25586.8|25601.8|25581.8|25608.2|25588.2|25601.8|25581.8|82
1580813400000|2020-02-04 10:50:00|25596.8|25576.8|25596.8|25576.8|25597.9|25577.9|25592.9|25572.9|147
1580813700000|2020-02-04 10:55:00|25601.8|25581.8|25601.8|25581.8|25601.8|25581.8|25596.8|25576.8|62
1580814000000|2020-02-04 11:00:00|25597.9|25577.9|25605.7|25585.7|25607.9|25587.9|25596.8|25576.8|96
1580814300000|2020-02-04 11:05:00|25601.8|25581.8|25606.8|25586.8|25606.8|25586.8|25601.8|25581.8|66
1580814600000|2020-02-04 11:10:00|25610.7|25590.7|25633.2|25613.2|25634.3|25614.3|25610.7|25590.7|181
1580814900000|2020-02-04 11:15:00|25636.8|25616.8|25657.9|25637.9|25657.9|25637.9|25636.8|25616.8|251
1580815200000|2020-02-04 11:20:00|25656.8|25636.8|25656.8|25636.8|25665.7|25645.7|25651.8|25631.8|178
1580815500000|2020-02-04 11:25:00|25655.4|25635.4|25636.8|25616.8|25656.8|25636.8|25631.8|25611.8|154
1580815800000|2020-02-04 11:30:00|25632.9|25612.9|25626.8|25606.8|25639.3|25619.3|25621.8|25601.8|189
1580816100000|2020-02-04 11:35:00|25624|25604|25611.8|25591.8|25624|25604|25611.8|25591.8|83
1580816400000|2020-02-04 11:40:00|25612.9|25592.9|25621.8|25601.8|25621.8|25601.8|25604|25584|117
1580816700000|2020-02-04 11:45:00|25622.9|25602.9|25631.8|25611.8|25631.8|25611.8|25622.9|25602.9|87
1580817000000|2020-02-04 11:50:00|25627.9|25607.9|25622.9|25602.9|25627.9|25607.9|25619|25599|47
1580817300000|2020-02-04 11:55:00|25621.5|25601.5|25634|25614|25642.9|25622.9|25619|25599|153
1580817600000|2020-02-04 12:00:00|25637.9|25617.9|25621.8|25601.8|25637.9|25617.9|25621.8|25601.8|70
1580817900000|2020-02-04 12:05:00|25619|25599|25611.8|25591.8|25626.8|25606.8|25611.8|25591.8|177
1580818200000|2020-02-04 12:10:00|25614.6|25594.6|25619.3|25599.3|25624.6|25604.6|25611.8|25591.8|101
1580818500000|2020-02-04 12:15:00|25616.8|25596.8|25630.4|25610.4|25631.8|25611.8|25615.7|25595.7|78
1580818800000|2020-02-04 12:20:00|25629|25609|25632.9|25612.9|25635.7|25615.7|25626.8|25606.8|90
1580819100000|2020-02-04 12:25:00|25635.7|25615.7|25671.8|25651.8|25700.7|25680.7|25635.7|25615.7|374
1580819400000|2020-02-04 12:30:00|25675.7|25655.7|25646.8|25626.8|25676.8|25656.8|25636.8|25616.8|404
1580819700000|2020-02-04 12:35:00|25649.7|25629.7|25647.9|25627.9|25677.9|25657.9|25647.9|25627.9|317
1580820000000|2020-02-04 12:40:00|25651.8|25631.8|25616.8|25596.8|25651.8|25631.8|25605.7|25585.7|474
1580820300000|2020-02-04 12:45:00|25615.7|25595.7|25631.8|25611.8|25634.7|25614.7|25615.7|25595.7|186
1580820600000|2020-02-04 12:50:00|25633.2|25613.2|25636.8|25616.8|25648.2|25628.2|25628.7|25608.7|283
1580820900000|2020-02-04 12:55:00|25637.9|25617.9|25631.8|25611.8|25637.9|25617.9|25626.8|25606.8|116
1580821200000|2020-02-04 13:00:00|25626.8|25606.8|25572.9|25552.9|25626.8|25606.8|25566.8|25546.8|574
1580821500000|2020-02-04 13:05:00|25576.8|25556.8|25552.9|25532.9|25605.8|25585.8|25549|25529|742
1580821800000|2020-02-04 13:10:00|25556.8|25536.8|25556.8|25536.8|25615.8|25595.8|25551.8|25531.8|1067
1580822100000|2020-02-04 13:15:00|25551.8|25531.8|25531.8|25511.8|25556.8|25536.8|25521.8|25501.8|913
1580822400000|2020-02-04 13:20:00|25532.9|25512.9|25556.8|25536.8|25556.8|25536.8|25516.8|25496.8|531
1580822700000|2020-02-04 13:25:00|25551.8|25531.8|25586.9|25566.9|25586.9|25566.9|25549|25529|528
1580823000000|2020-02-04 13:30:00|25587.9|25567.9|25559|25539|25611.9|25591.9|25557.9|25537.9|1268
1580823300000|2020-02-04 13:35:00|25557.9|25537.9|25547.3|25527.3|25565.1|25545.1|25546.2|25526.2|418
1580823600000|2020-02-04 13:40:00|25546.2|25526.2|25537.9|25517.9|25559|25539|25516.5|25496.5|617
1580823900000|2020-02-04 13:45:00|25536.9|25516.9|25489|25469|25536.9|25516.9|25479|25459|701
1580824200000|2020-02-04 13:50:00|25486.2|25466.2|25521.9|25501.9|25521.9|25501.9|25466.9|25446.9|554
1580824500000|2020-02-04 13:55:00|25525.8|25505.8|25491.9|25471.9|25530.8|25510.8|25481.9|25461.9|668
1580824800000|2020-02-04 14:00:00|25496.9|25476.9|25481.9|25461.9|25511.9|25491.9|25466.9|25446.9|498
1580825100000|2020-02-04 14:05:00|25480.8|25460.8|25443|25423|25484.4|25464.4|25443|25423|494
1580825400000|2020-02-04 14:10:00|25441.9|25421.9|25466.9|25446.9|25476.9|25456.9|25441.9|25421.9|402
1580825700000|2020-02-04 14:15:00|25470.8|25450.8|25511.1|25491.1|25525.8|25505.8|25466.9|25446.9|479
1580826000000|2020-02-04 14:20:00|25509.7|25489.7|25510.8|25490.8|25516.9|25496.9|25486.9|25466.9|324
1580826300000|2020-02-04 14:25:00|25509.7|25489.7|25501.9|25481.9|25520.8|25500.8|25481.9|25461.9|379
1580826600000|2020-02-04 14:30:00|25504.7|25484.7|25485.8|25465.8|25524.4|25504.4|25474.1|25454.1|521
1580826900000|2020-02-04 14:35:00|25487.2|25467.2|25504.1|25484.1|25536.9|25516.9|25487.2|25467.2|655
1580827200000|2020-02-04 14:40:00|25503|25483|25543|25523|25576.9|25556.9|25503|25483|652
1580827500000|2020-02-04 14:45:00|25543.3|25523.3|25588|25568|25601.9|25581.9|25543.3|25523.3|821
1580827800000|2020-02-04 14:50:00|25590.8|25570.8|25556.9|25536.9|25596.9|25576.9|25546.9|25526.9|687
1580828100000|2020-02-04 14:55:00|25559.7|25539.7|25506.9|25486.9|25559.7|25539.7|25504.1|25484.1|551
1580828400000|2020-02-04 15:00:00|25503|25483|25466.9|25446.9|25506.9|25486.9|25463|25443|615
1580828700000|2020-02-04 15:05:00|25464.1|25444.1|25445.8|25425.8|25475.8|25455.8|25439.1|25419.1|531
1580829000000|2020-02-04 15:10:00|25446.9|25426.9|25411.9|25391.9|25446.9|25426.9|25391.9|25371.9|685
1580829300000|2020-02-04 15:15:00|25409.1|25389.1|25445.8|25425.8|25450.8|25430.8|25399.1|25379.1|593
1580829600000|2020-02-04 15:20:00|25443|25423|25448|25428|25453|25433|25431.9|25411.9|455
1580829900000|2020-02-04 15:25:00|25450.8|25430.8|25453|25433|25491.9|25471.9|25449.1|25429.1|1319
1580830200000|2020-02-04 15:30:00|25451.9|25431.9|25473|25453|25481.9|25461.9|25445.2|25425.2|498
1580830500000|2020-02-04 15:35:00|25470.2|25450.2|25458|25438|25481.9|25461.9|25454.1|25434.1|360
1580830800000|2020-02-04 15:40:00|25459.1|25439.1|25421.3|25401.3|25459.1|25439.1|25421.3|25401.3|370
1580831100000|2020-02-04 15:45:00|25420.2|25400.2|25409.1|25389.1|25454.1|25434.1|25406.3|25386.3|483
1580831400000|2020-02-04 15:50:00|25408|25388|25419.1|25399.1|25434.1|25414.1|25400.2|25380.2|477
1580831700000|2020-02-04 15:55:00|25418|25398|25373|25353|25418|25398|25369.1|25349.1|552
1580832000000|2020-02-04 16:00:00|25374.1|25354.1|25435.2|25415.2|25435.2|25415.2|25374.1|25354.1|581
1580832300000|2020-02-04 16:05:00|25438|25418|25429.1|25409.1|25466.9|25446.9|25424.1|25404.1|430
1580832600000|2020-02-04 16:10:00|25430.2|25410.2|25423|25403|25444.1|25424.1|25414.1|25394.1|294
1580832900000|2020-02-04 16:15:00|25420.2|25400.2|25444.1|25424.1|25444.1|25424.1|25416.9|25396.9|279
1580833200000|2020-02-04 16:20:00|25440.5|25420.5|25415.2|25395.2|25448|25428|25415.2|25395.2|358
1580833500000|2020-02-04 16:25:00|25414.1|25394.1|25424.1|25404.1|25429.1|25409.1|25408.8|25388.8|267
1580833800000|2020-02-04 16:30:00|25422.7|25402.7|25428|25408|25430.5|25410.5|25419.1|25399.1|323
1580834100000|2020-02-04 16:35:00|25425.2|25405.2|25428|25408|25429.1|25409.1|25405.2|25385.2|312
1580834400000|2020-02-04 16:40:00|25426.9|25406.9|25394.1|25374.1|25434.1|25414.1|25389.1|25369.1|414
1580834700000|2020-02-04 16:45:00|25399.1|25379.1|25450.2|25430.2|25460.5|25440.5|25394.1|25374.1|629
1580835000000|2020-02-04 16:50:00|25449.1|25429.1|25434.1|25414.1|25459.1|25439.1|25430.2|25410.2|326
1580835300000|2020-02-04 16:55:00|25430.2|25410.2|25464.1|25444.1|25464.1|25444.1|25429.1|25409.1|301
1580835600000|2020-02-04 17:00:00|25460.2|25440.2|25458.1|25438.1|25460.2|25440.2|25439.1|25419.1|277
1580835900000|2020-02-04 17:05:00|25456.3|25436.3|25459.1|25439.1|25463.1|25443.1|25440.2|25420.2|333
1580836200000|2020-02-04 17:10:00|25456.3|25436.3|25443.1|25423.1|25458.1|25438.1|25424.1|25404.1|348
1580836500000|2020-02-04 17:15:00|25440.2|25420.2|25429.2|25409.2|25444.2|25424.2|25425.2|25405.2|314
1580836800000|2020-02-04 17:20:00|25426.7|25406.7|25439.2|25419.2|25439.2|25419.2|25413.8|25393.8|269
1580837100000|2020-02-04 17:25:00|25442|25422|25460.2|25440.2|25460.2|25440.2|25434.2|25414.2|194
1580837400000|2020-02-04 17:30:00|25464.2|25444.2|25444.2|25424.2|25474.2|25454.2|25440.3|25420.3|429
1580837700000|2020-02-04 17:35:00|25442.8|25422.8|25439.2|25419.2|25442.8|25422.8|25418.1|25398.1|270
1580838000000|2020-02-04 17:40:00|25436.3|25416.3|25449.2|25429.2|25449.2|25429.2|25425.3|25405.3|247
1580838300000|2020-02-04 17:45:00|25445.3|25425.3|25439.2|25419.2|25450.3|25430.3|25435.3|25415.3|221
1580838600000|2020-02-04 17:50:00|25440.3|25420.3|25467|25447|25467|25447|25440.3|25420.3|765
1580838900000|2020-02-04 17:55:00|25463.1|25443.1|25457|25437|25467|25447|25454.2|25434.2|2283
1580839200000|2020-02-04 18:00:00|25458.1|25438.1|25470.9|25450.9|25475.9|25455.9|25457|25437|634
1580839500000|2020-02-04 18:05:00|25472|25452|25477|25457|25478.4|25458.4|25468.1|25448.1|193
1580839800000|2020-02-04 18:10:00|25475.9|25455.9|25467|25447|25480.6|25460.6|25467|25447|108
1580840100000|2020-02-04 18:15:00|25464.2|25444.2|25462|25442|25465.9|25445.9|25454.5|25434.5|153
1580840400000|2020-02-04 18:20:00|25465.9|25445.9|25470.9|25450.9|25472|25452|25465.9|25445.9|154
1580840700000|2020-02-04 18:25:00|25472|25452|25483.1|25463.1|25485.9|25465.9|25472|25452|257
1580841000000|2020-02-04 18:30:00|25482|25462|25483.1|25463.1|25485.9|25465.9|25482|25462|48
1580841300000|2020-02-04 18:35:00|25482|25462|25492|25472|25492|25472|25482|25462|131
1580841600000|2020-02-04 18:40:00|25493.4|25473.4|25507|25487|25507|25487|25492|25472|95
1580841900000|2020-02-04 18:45:00|25503.1|25483.1|25502|25482|25507|25487|25498.1|25478.1|110
1580842200000|2020-02-04 18:50:00|25500.6|25480.6|25500.9|25480.9|25500.9|25480.9|25493.1|25473.1|94
1580842500000|2020-02-04 18:55:00|25502.3|25482.3|25510.9|25490.9|25510.9|25490.9|25502|25482|110
1580842800000|2020-02-04 19:00:00|25507|25487|25507|25487|25509.8|25489.8|25502|25482|114
1580843100000|2020-02-04 19:05:00|25509.8|25489.8|25507|25487|25509.8|25489.8|25507|25487|47
1580843400000|2020-02-04 19:10:00|25508.1|25488.1|25522|25502|25522|25502|25507|25487|104
1580843700000|2020-02-04 19:15:00|25525.9|25505.9|25532|25512|25532|25512|25525.9|25505.9|141
1580844000000|2020-02-04 19:20:00|25527|25507|25527|25507|25528.1|25508.1|25524.5|25504.5|87
1580844300000|2020-02-04 19:25:00|25530.9|25510.9|25517|25497|25532|25512|25517|25497|124
1580844600000|2020-02-04 19:30:00|25514.2|25494.2|25512|25492|25517|25497|25512|25492|72
1580844900000|2020-02-04 19:35:00|25510.9|25490.9|25510.9|25490.9|25510.9|25490.9|25510.9|25490.9|31
1580845200000|2020-02-04 19:40:00|25508.1|25488.1|25508.1|25488.1|25508.1|25488.1|25508.1|25488.1|45
1580845500000|2020-02-04 19:45:00|25511|25491|25512|25492|25512|25492|25508.1|25488.1|63
1580845800000|2020-02-04 19:50:00|||||||||5
1580846100000|2020-02-04 19:55:00|25512.1|25492.1|25516|25496|25516|25496|25512.1|25492.1|42
1580846400000|2020-02-04 20:00:00|25512.1|25492.1|25512.1|25492.1|25517.1|25497.1|25507.1|25487.1|62
1580846700000|2020-02-04 20:05:00|25513.5|25493.5|25516|25496|25516|25496|25513.5|25493.5|38
1580847000000|2020-02-04 20:10:00|25517.1|25497.1|25517.1|25497.1|25517.1|25497.1|25517.1|25497.1|54
1580847300000|2020-02-04 20:15:00|25516|25496|25513.2|25493.2|25516|25496|25513.2|25493.2|24
1580847600000|2020-02-04 20:20:00|25512.1|25492.1|25517.1|25497.1|25517.1|25497.1|25512.1|25492.1|29
1580847900000|2020-02-04 20:25:00|||||||||21
1580848200000|2020-02-04 20:30:00|25519.9|25499.9|25522.1|25502.1|25522.1|25502.1|25519.9|25499.9|46
1580848500000|2020-02-04 20:35:00|25519.3|25499.3|25512.1|25492.1|25519.3|25499.3|25512.1|25492.1|61
1580848800000|2020-02-04 20:40:00|25511|25491|25511|25491|25511|25491|25511|25491|33
1580849100000|2020-02-04 20:45:00|25508.2|25488.2|25498.2|25478.2|25508.2|25488.2|25498.2|25478.2|40
1580849400000|2020-02-04 20:50:00|25497.1|25477.1|25492.1|25472.1|25497.1|25477.1|25492.1|25472.1|109
1580849700000|2020-02-04 20:55:00|25491|25471|25482.1|25462.1|25491|25471|25478.2|25458.2|127
1580850000000|2020-02-04 21:00:00|25487.1|25467.1|25484.9|25464.9|25487.1|25467.1|25482.1|25462.1|47
1580850300000|2020-02-04 21:05:00|25487.1|25467.1|25487.1|25467.1|25488.5|25468.5|25485.7|25465.7|27
1580850600000|2020-02-04 21:10:00|25489.9|25469.9|25492.1|25472.1|25492.1|25472.1|25487.1|25467.1|19
1580850900000|2020-02-04 21:15:00|25489.3|25469.3|25487.1|25467.1|25489.3|25469.3|25487.1|25467.1|29
1580851200000|2020-02-04 21:20:00|25491|25471|25491|25471|25491|25471|25491|25471|11
1580851500000|2020-02-04 21:25:00|25492.1|25472.1|25492.1|25472.1|25492.1|25472.1|25487.1|25467.1|55
1580851800000|2020-02-04 21:30:00|25493.5|25473.5|25497.1|25477.1|25497.1|25477.1|25492.1|25472.1|17
1580852100000|2020-02-04 21:35:00|25494.6|25474.6|25492.1|25472.1|25497.1|25477.1|25492.1|25472.1|10
1580852400000|2020-02-04 21:40:00|25494.9|25474.9|25497.1|25477.1|25497.1|25477.1|25494.9|25474.9|42
1580852700000|2020-02-04 21:45:00|25492.1|25472.1|25492.1|25472.1|25497.1|25477.1|25492.1|25472.1|39
1580853000000|2020-02-04 21:50:00|25489.6|25469.6|25492.1|25472.1|25492.1|25472.1|25487.1|25467.1|70
1580853300000|2020-02-04 21:55:00|25487.1|25467.1|25489.3|25469.3|25489.3|25469.3|25487.1|25467.1|32
1580857200000|2020-02-04 23:00:00|25500.9|25480.9|25507.1|25487.1|25507.1|25487.1|25492.1|25472.1|288
1580857500000|2020-02-04 23:05:00|25503.2|25483.2|25509.6|25489.6|25511.1|25491.1|25503.2|25483.2|78
1580857800000|2020-02-04 23:10:00|25512.1|25492.1|25512.2|25492.2|25512.2|25492.2|25512.1|25492.1|27
1580858100000|2020-02-04 23:15:00|25515.8|25495.8|25517.2|25497.2|25519.7|25499.7|25515.8|25495.8|51
1580858400000|2020-02-04 23:20:00|25514.7|25494.7|25517.2|25497.2|25517.2|25497.2|25512.2|25492.2|28
1580858700000|2020-02-04 23:25:00|25520|25500|25527.2|25507.2|25527.2|25507.2|25520|25500|60
1580859000000|2020-02-04 23:30:00|25522.2|25502.2|25517.2|25497.2|25522.2|25502.2|25517.2|25497.2|61
1580859300000|2020-02-04 23:35:00|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|42
1580859600000|2020-02-04 23:40:00|25509.7|25489.7|25507.2|25487.2|25512.2|25492.2|25507.2|25487.2|27
1580859900000|2020-02-04 23:45:00|25504.4|25484.4|25502.2|25482.2|25504.4|25484.4|25497.2|25477.2|39
1580860200000|2020-02-04 23:50:00|25499.4|25479.4|25472.2|25452.2|25499.4|25479.4|25472.2|25452.2|90
1580860500000|2020-02-04 23:55:00|25474.4|25454.4|25472.2|25452.2|25477.2|25457.2|25467.2|25447.2|99
1580860800000|2020-02-05 00:00:00|25477.2|25457.2|25467.2|25447.2|25477.2|25457.2|25467.2|25447.2|60
1580861100000|2020-02-05 00:05:00|25469.7|25449.7|25507.2|25487.2|25507.2|25487.2|25469.7|25449.7|145
1580861400000|2020-02-05 00:10:00|25512.2|25492.2|25522.2|25502.2|25527.2|25507.2|25512.2|25492.2|55
1580861700000|2020-02-05 00:15:00|25523.3|25503.3|25522.2|25502.2|25527.2|25507.2|25522.2|25502.2|58
1580862000000|2020-02-05 00:20:00|25517.2|25497.2|25497.2|25477.2|25517.2|25497.2|25497.2|25477.2|69
1580862300000|2020-02-05 00:25:00|25495.8|25475.8|25497.2|25477.2|25502.2|25482.2|25493.6|25473.6|42
1580862600000|2020-02-05 00:30:00|25502.2|25482.2|25507.2|25487.2|25512.2|25492.2|25497.2|25477.2|17
1580862900000|2020-02-05 00:35:00|25504.4|25484.4|25507.2|25487.2|25512.2|25492.2|25502.2|25482.2|27
1580863200000|2020-02-05 00:40:00|25509.7|25489.7|25502.2|25482.2|25509.7|25489.7|25502.2|25482.2|23
1580863500000|2020-02-05 00:45:00|25497.2|25477.2|25487.2|25467.2|25497.2|25477.2|25487.2|25467.2|61
1580863800000|2020-02-05 00:50:00|25492.2|25472.2|25507.2|25487.2|25507.2|25487.2|25487.2|25467.2|96
1580864100000|2020-02-05 00:55:00|25508.6|25488.6|25492.2|25472.2|25522.2|25502.2|25492.2|25472.2|242
1580864400000|2020-02-05 01:00:00|25493.6|25473.6|25573.3|25553.3|25577.2|25557.2|25492.2|25472.2|1130
1580864700000|2020-02-05 01:05:00|25572.2|25552.2|25604.4|25584.4|25604.4|25584.4|25553.3|25533.3|1025
1580865000000|2020-02-05 01:10:00|25600.5|25580.5|25668.3|25648.3|25668.3|25648.3|25594.4|25574.4|668
1580865300000|2020-02-05 01:15:00|25665.5|25645.5|25639.4|25619.4|25669.4|25649.4|25639.4|25619.4|698
1580865600000|2020-02-05 01:20:00|25644.4|25624.4|25623|25603|25644.4|25624.4|25611.9|25591.9|563
1580865900000|2020-02-05 01:25:00|25621.9|25601.9|25600.5|25580.5|25623.3|25603.3|25595.5|25575.5|495
1580866200000|2020-02-05 01:30:00|25604.4|25584.4|25584.4|25564.4|25616.9|25596.9|25584.4|25564.4|530
1580866500000|2020-02-05 01:35:00|25583.3|25563.3|25625.5|25605.5|25625.5|25605.5|25570.5|25550.5|397
1580866800000|2020-02-05 01:40:00|25629.4|25609.4|25634.4|25614.4|25643.3|25623.3|25613.3|25593.3|323
1580867100000|2020-02-05 01:45:00|25633|25613|25635.5|25615.5|25640.5|25620.5|25608|25588|224
1580867400000|2020-02-05 01:50:00|25634.4|25614.4|25645.5|25625.5|25645.5|25625.5|25624.4|25604.4|154
1580867700000|2020-02-05 01:55:00|25648.3|25628.3|25674.4|25654.4|25679.4|25659.4|25645.5|25625.5|296
1580868000000|2020-02-05 02:00:00|25675.8|25655.8|25633|25613|25675.8|25655.8|25629.4|25609.4|330
1580868300000|2020-02-05 02:05:00|25634.1|25614.1|25629.4|25609.4|25659.4|25639.4|25629.4|25609.4|238
1580868600000|2020-02-05 02:10:00|25630.5|25610.5|25630.5|25610.5|25639.4|25619.4|25624.4|25604.4|177
1580868900000|2020-02-05 02:15:00|25629.4|25609.4|25629.5|25609.5|25634.4|25614.4|25624.4|25604.4|76
1580869200000|2020-02-05 02:20:00|25625.6|25605.6|25649.5|25629.5|25659.5|25639.5|25625.6|25605.6|186
1580869500000|2020-02-05 02:25:00|25646.7|25626.7|25639.5|25619.5|25649.5|25629.5|25633.4|25613.4|116
1580869800000|2020-02-05 02:30:00|25640.6|25620.6|25665.6|25645.6|25665.6|25645.6|25628.1|25608.1|285
1580870100000|2020-02-05 02:35:00|25666.7|25646.7|25729.5|25709.5|25729.5|25709.5|25665.6|25645.6|470
1580870400000|2020-02-05 02:40:00|25730.9|25710.9|25771.7|25751.7|25774.5|25754.5|25724.5|25704.5|565
1580870700000|2020-02-05 02:45:00|25770.6|25750.6|25749.5|25729.5|25774.5|25754.5|25729.5|25709.5|589
1580871000000|2020-02-05 02:50:00|25745.6|25725.6|25735.6|25715.6|25748.1|25728.1|25714.5|25694.5|278
1580871300000|2020-02-05 02:55:00|25734.5|25714.5|25705.6|25685.6|25734.5|25714.5|25704.5|25684.5|250
1580871600000|2020-02-05 03:00:00|25703.1|25683.1|25735.6|25715.6|25735.6|25715.6|25684.5|25664.5|298
1580871900000|2020-02-05 03:05:00|25737|25717|25719.5|25699.5|25737|25717|25711.7|25691.7|177
1580872200000|2020-02-05 03:10:00|25718.4|25698.4|25694.5|25674.5|25719.5|25699.5|25689.5|25669.5|206
1580872500000|2020-02-05 03:15:00|25693.4|25673.4|25714.5|25694.5|25714.5|25694.5|25689.5|25669.5|244
1580872800000|2020-02-05 03:20:00|25719.5|25699.5|25739.5|25719.5|25739.5|25719.5|25704.5|25684.5|172
1580873100000|2020-02-05 03:25:00|25740.6|25720.6|25734.5|25714.5|25749.5|25729.5|25718.1|25698.1|304
1580873400000|2020-02-05 03:30:00|25733.1|25713.1|25704.5|25684.5|25734.5|25714.5|25704.5|25684.5|135
1580873700000|2020-02-05 03:35:00|25705.6|25685.6|25710.6|25690.6|25714.5|25694.5|25705.6|25685.6|73
1580874000000|2020-02-05 03:40:00|25709.5|25689.5|25713.1|25693.1|25717|25697|25704.5|25684.5|80
1580874300000|2020-02-05 03:45:00|25711.7|25691.7|25711.7|25691.7|25719.5|25699.5|25711.7|25691.7|99
1580874600000|2020-02-05 03:50:00|25714.2|25694.2|25699.5|25679.5|25715.6|25695.6|25695.6|25675.6|128
1580874900000|2020-02-05 03:55:00|25696.7|25676.7|25699.5|25679.5|25699.5|25679.5|25694.5|25674.5|26
1580875200000|2020-02-05 04:00:00|25696.7|25676.7|25703.4|25683.4|25706.2|25686.2|25694.5|25674.5|87
1580875500000|2020-02-05 04:05:00|25702.3|25682.3|25699.5|25679.5|25704.5|25684.5|25699.5|25679.5|24
1580875800000|2020-02-05 04:10:00|25695.6|25675.6|25699.5|25679.5|25699.5|25679.5|25694.5|25674.5|31
1580876100000|2020-02-05 04:15:00|25702|25682|25699.5|25679.5|25703.1|25683.1|25699.5|25679.5|12
1580876400000|2020-02-05 04:20:00|25704.5|25684.5|25699.5|25679.5|25704.5|25684.5|25699.5|25679.5|28
1580876700000|2020-02-05 04:25:00|25702.3|25682.3|25704.5|25684.5|25704.5|25684.5|25702.3|25682.3|25
1580877000000|2020-02-05 04:30:00|25709.5|25689.5|25717|25697|25717|25697|25709.5|25689.5|39
1580877300000|2020-02-05 04:35:00|25714.5|25694.5|25714.5|25694.5|25719.5|25699.5|25714.5|25694.5|74
1580877600000|2020-02-05 04:40:00|25712|25692|25707|25687|25712|25692|25704.5|25684.5|30
1580877900000|2020-02-05 04:45:00|25709.5|25689.5|25714.5|25694.5|25714.5|25694.5|25704.5|25684.5|50
1580878200000|2020-02-05 04:50:00|25712|25692|25714.5|25694.5|25714.5|25694.5|25709.5|25689.5|26
1580878500000|2020-02-05 04:55:00|25717|25697|25723.1|25703.1|25723.1|25703.1|25714.5|25694.5|26
1580878800000|2020-02-05 05:00:00|25724.5|25704.5|25729.5|25709.5|25740.9|25720.9|25724.5|25704.5|140
1580879100000|2020-02-05 05:05:00|25734.5|25714.5|25729.5|25709.5|25734.5|25714.5|25724.5|25704.5|76
1580879400000|2020-02-05 05:10:00|25724.5|25704.5|25725.7|25705.7|25725.7|25705.7|25719.3|25699.3|52
1580879700000|2020-02-05 05:15:00|25723.4|25703.4|25738.2|25718.2|25739.6|25719.6|25720.7|25700.7|137
1580880000000|2020-02-05 05:20:00|25735.7|25715.7|25724.6|25704.6|25739.6|25719.6|25723.2|25703.2|63
1580880300000|2020-02-05 05:25:00|25729.6|25709.6|25731|25711|25736|25716|25724.6|25704.6|63
1580880600000|2020-02-05 05:30:00|25729.6|25709.6|25759.6|25739.6|25763.2|25743.2|25714.6|25694.6|417
1580880900000|2020-02-05 05:35:00|25760.7|25740.7|25714.6|25694.6|25770.7|25750.7|25714.6|25694.6|465
1580881200000|2020-02-05 05:40:00|25713.5|25693.5|25719.6|25699.6|25729.6|25709.6|25709.6|25689.6|235
1580881500000|2020-02-05 05:45:00|25718.5|25698.5|25709.6|25689.6|25719.6|25699.6|25699.6|25679.6|256
1580881800000|2020-02-05 05:50:00|25713.5|25693.5|25749.6|25729.6|25754.6|25734.6|25713.5|25693.5|188
1580882100000|2020-02-05 05:55:00|25745.7|25725.7|25733.2|25713.2|25745.7|25725.7|25716.8|25696.8|239
1580882400000|2020-02-05 06:00:00|25730.7|25710.7|25739.6|25719.6|25739.6|25719.6|25721.8|25701.8|284
1580882700000|2020-02-05 06:05:00|25738.2|25718.2|25765.7|25745.7|25765.7|25745.7|25730.7|25710.7|274
1580883000000|2020-02-05 06:10:00|25767.1|25747.1|25790.7|25770.7|25799.6|25779.6|25760.7|25740.7|534
1580883300000|2020-02-05 06:15:00|25785.7|25765.7|25752.1|25732.1|25789.6|25769.6|25741.8|25721.8|405
1580883600000|2020-02-05 06:20:00|25753.5|25733.5|25759.6|25739.6|25764.6|25744.6|25749.6|25729.6|167
1580883900000|2020-02-05 06:25:00|25758.2|25738.2|25755.7|25735.7|25759.6|25739.6|25748.2|25728.2|233
1580884200000|2020-02-05 06:30:00|25758.5|25738.5|25744.6|25724.6|25769.6|25749.6|25739.6|25719.6|172
1580884500000|2020-02-05 06:35:00|25743.2|25723.2|25758.5|25738.5|25762.4|25742.4|25743.2|25723.2|187
1580884800000|2020-02-05 06:40:00|25755.7|25735.7|25747.4|25727.4|25755.7|25735.7|25737.4|25717.4|103
1580885100000|2020-02-05 06:45:00|25746|25726|25735.7|25715.7|25746|25726|25734.6|25714.6|85
1580885400000|2020-02-05 06:50:00|25734.6|25714.6|25755.7|25735.7|25759.6|25739.6|25734.6|25714.6|199
1580885700000|2020-02-05 06:55:00|25754.6|25734.6|25759.6|25739.6|25777.1|25757.1|25749.3|25729.3|381
1580886000000|2020-02-05 07:00:00|25760.7|25740.7|25753.2|25733.2|25770.7|25750.7|25753.2|25733.2|175
1580886300000|2020-02-05 07:05:00|25754.6|25734.6|25735.7|25715.7|25754.6|25734.6|25730.7|25710.7|224
1580886600000|2020-02-05 07:10:00|25737.1|25717.1|25703.5|25683.5|25740.7|25720.7|25699.6|25679.6|293
1580886900000|2020-02-05 07:15:00|25699.6|25679.6|25684.6|25664.6|25699.6|25679.6|25673.5|25653.5|237
1580887200000|2020-02-05 07:20:00|25685.7|25665.7|25680.7|25660.7|25690.7|25670.7|25674.6|25654.6|177
1580887500000|2020-02-05 07:25:00|25679.3|25659.3|25684.6|25664.6|25689.6|25669.6|25670.7|25650.7|157
1580887800000|2020-02-05 07:30:00|25679.6|25659.6|25644.6|25624.6|25679.6|25659.6|25644.6|25624.6|299
1580888100000|2020-02-05 07:35:00|25649.6|25629.6|25654.6|25634.6|25672.4|25652.4|25649.6|25629.6|167
1580888400000|2020-02-05 07:40:00|25651|25631|25654.6|25634.6|25654.6|25634.6|25633.5|25613.5|260
1580888700000|2020-02-05 07:45:00|25653.2|25633.2|25679.6|25659.6|25684.6|25664.6|25649.6|25629.6|210
1580889000000|2020-02-05 07:50:00|25680.7|25660.7|25655.7|25635.7|25680.7|25660.7|25655.7|25635.7|155
1580889300000|2020-02-05 07:55:00|25654.4|25634.4|25621.9|25601.9|25658|25638|25616.9|25596.9|270
1580889600000|2020-02-05 08:00:00|25611.9|25591.9|25631.9|25611.9|25631.9|25611.9|25601.9|25581.9|446
1580889900000|2020-02-05 08:05:00|25633|25613|25661.9|25641.9|25663|25643|25631.9|25611.9|314
1580890200000|2020-02-05 08:10:00|25660.8|25640.8|25641.9|25621.9|25660.8|25640.8|25635.8|25615.8|196
1580890500000|2020-02-05 08:15:00|25640.8|25620.8|25635.8|25615.8|25650.8|25630.8|25630.8|25610.8|115
1580890800000|2020-02-05 08:20:00|25631.9|25611.9|25656.9|25636.9|25656.9|25636.9|25630.8|25610.8|169
1580891100000|2020-02-05 08:25:00|25654.4|25634.4|25681.9|25661.9|25683.5|25663.5|25650.5|25630.5|223
1580891400000|2020-02-05 08:30:00|25685.8|25665.8|25721.9|25701.9|25754.7|25734.7|25653|25633|664
1580891700000|2020-02-05 08:35:00|25711.9|25691.9|25899.9|25879.9|25899.9|25879.9|25706.9|25686.9|2149
1580892000000|2020-02-05 08:40:00|25902.4|25882.4|25959.7|25939.7|25964.7|25944.7|25884.7|25864.7|1514
1580892300000|2020-02-05 08:45:00|25962.4|25942.4|25899.7|25879.7|25969.7|25949.7|25879.7|25859.7|1418
1580892600000|2020-02-05 08:50:00|25896.1|25876.1|25835.8|25815.8|25919.7|25899.7|25834.7|25814.7|755
1580892900000|2020-02-05 08:55:00|25822.5|25802.5|25809.7|25789.7|25839.7|25819.7|25799.7|25779.7|568
1580893200000|2020-02-05 09:00:00|25813.3|25793.3|25845.8|25825.8|25859.7|25839.7|25796.1|25776.1|604
1580893500000|2020-02-05 09:05:00|25844.7|25824.7|25979.7|25959.7|25999.7|25979.7|25839.7|25819.7|1116
1580893800000|2020-02-05 09:10:00|25983.6|25963.6|25919.7|25899.7|25984.7|25964.7|25894.7|25874.7|482
1580894100000|2020-02-05 09:15:00|25922.5|25902.5|26010.8|25990.8|26037.2|26017.2|25919.7|25899.7|968
1580894400000|2020-02-05 09:20:00|26014.7|25994.7|26004.7|25984.7|26034.7|26014.7|25989.7|25969.7|738
1580894700000|2020-02-05 09:25:00|26005.8|25985.8|26009.7|25989.7|26052.5|26032.5|25999.7|25979.7|578
1580895000000|2020-02-05 09:30:00|26011.1|25991.1|26024.7|26004.7|26029.7|26009.7|26004.7|25984.7|321
1580895300000|2020-02-05 09:35:00|26019.7|25999.7|26023.6|26003.6|26032.5|26012.5|26006.9|25986.9|289
1580895600000|2020-02-05 09:40:00|26024.7|26004.7|26074.7|26054.7|26094.7|26074.7|26020.8|26000.8|608
1580895900000|2020-02-05 09:45:00|26079.7|26059.7|26064.7|26044.7|26079.7|26059.7|26044.7|26024.7|418
1580896200000|2020-02-05 09:50:00|26067.5|26047.5|26064.7|26044.7|26073.6|26053.6|26054.7|26034.7|314
1580896500000|2020-02-05 09:55:00|26061.9|26041.9|26064.7|26044.7|26064.7|26044.7|26052.2|26032.2|204
1580896800000|2020-02-05 10:00:00|26059.7|26039.7|26020.8|26000.8|26059.7|26039.7|26005.8|25985.8|390
1580897100000|2020-02-05 10:05:00|26015.8|25995.8|25996.1|25976.1|26015.8|25995.8|25984.7|25964.7|316
1580897400000|2020-02-05 10:10:00|25999.7|25979.7|26016.9|25996.9|26016.9|25996.9|25994.7|25974.7|490
1580897700000|2020-02-05 10:15:00|26014.4|25994.4|25986.9|25966.9|26026.9|26006.9|25956.9|25936.9|446
1580898000000|2020-02-05 10:20:00|25991.9|25971.9|25962.5|25942.5|25991.9|25971.9|25954.2|25934.2|1948
1580898300000|2020-02-05 10:25:00|25964.7|25944.7|25959.7|25939.7|25984.7|25964.7|25954.7|25934.7|209
1580898600000|2020-02-05 10:30:00|25960.8|25940.8|25983.3|25963.3|25985.6|25965.6|25950.8|25930.8|219
1580898900000|2020-02-05 10:35:00|25988.3|25968.3|25978.6|25958.6|25992.2|25972.2|25974.7|25954.7|274
1580899200000|2020-02-05 10:40:00|25979.7|25959.7|25969.7|25949.7|25979.7|25959.7|25959.7|25939.7|180
1580899500000|2020-02-05 10:45:00|25968.6|25948.6|25968.3|25948.3|25969.7|25949.7|25954.7|25934.7|140
1580899800000|2020-02-05 10:50:00|25969.7|25949.7|25959.7|25939.7|25969.7|25949.7|25954.7|25934.7|179
1580900100000|2020-02-05 10:55:00|25954.7|25934.7|25954.7|25934.7|25959.7|25939.7|25954.7|25934.7|138
1580900400000|2020-02-05 11:00:00|25958.6|25938.6|25953.4|25933.4|25959.7|25939.7|25949.7|25929.7|62
1580900700000|2020-02-05 11:05:00|25954.7|25934.7|25947|25927|25959.7|25939.7|25947|25927|76
1580901000000|2020-02-05 11:10:00|25950.9|25930.9|25965.9|25945.9|25970.9|25950.9|25944.7|25924.7|218
1580901300000|2020-02-05 11:15:00|25964.7|25944.7|25969.7|25949.7|25970.9|25950.9|25964.7|25944.7|131
1580901600000|2020-02-05 11:20:00|25964.7|25944.7|25974.8|25954.8|25974.8|25954.8|25960.9|25940.9|217
1580901900000|2020-02-05 11:25:00|25975.9|25955.9|25972|25952|25980.9|25960.9|25970.9|25950.9|473
1580902200000|2020-02-05 11:30:00|25975.9|25955.9|25947|25927|25977|25957|25945.9|25925.9|118
1580902500000|2020-02-05 11:35:00|25945.9|25925.9|25872|25852|25947.3|25927.3|25857|25837|1115
1580902800000|2020-02-05 11:40:00|25868.1|25848.1|25868.4|25848.4|25882|25862|25833.1|25813.1|565
1580903100000|2020-02-05 11:45:00|25867|25847|25859.8|25839.8|25874.8|25854.8|25847|25827|249
1580903400000|2020-02-05 11:50:00|25860.9|25840.9|25857|25837|25860.9|25840.9|25847|25827|264
1580903700000|2020-02-05 11:55:00|25858.1|25838.1|25852|25832|25862|25842|25852|25832|105
1580904000000|2020-02-05 12:00:00|25850.9|25830.9|25842|25822|25852|25832|25837|25817|209
1580904300000|2020-02-05 12:05:00|25840.6|25820.6|25855.9|25835.9|25855.9|25835.9|25840.6|25820.6|123
1580904600000|2020-02-05 12:10:00|25857|25837|25873.1|25853.1|25873.1|25853.1|25857|25837|351
1580904900000|2020-02-05 12:15:00|25877|25857|25892|25872|25895.9|25875.9|25877|25857|201
1580905200000|2020-02-05 12:20:00|25897|25877|25912|25892|25915.6|25895.6|25890.6|25870.6|168
1580905500000|2020-02-05 12:25:00|25917|25897|25925.6|25905.6|25925.6|25905.6|25917|25897|166
1580905800000|2020-02-05 12:30:00|25923.4|25903.4|25955.9|25935.9|25957.3|25937.3|25919.5|25899.5|446
1580906100000|2020-02-05 12:35:00|25957|25937|25962|25942|25967|25947|25940.9|25920.9|327
1580906400000|2020-02-05 12:40:00|25959.2|25939.2|25962|25942|25967|25947|25943.1|25923.1|332
1580906700000|2020-02-05 12:45:00|25960.9|25940.9|25932|25912|25960.9|25940.9|25927|25907|245
1580907000000|2020-02-05 12:50:00|25930.9|25910.9|25947|25927|25947|25927|25927|25907|235
1580907300000|2020-02-05 12:55:00|25945.6|25925.6|25947|25927|25948.1|25928.1|25935.9|25915.9|201
1580907600000|2020-02-05 13:00:00|25944.3|25924.3|25908.1|25888.1|25948.1|25928.1|25882|25862|528
1580907900000|2020-02-05 13:05:00|25905.4|25885.4|25927|25907|25940.7|25920.7|25887|25867|350
1580908200000|2020-02-05 13:10:00|25924.3|25904.3|25898.2|25878.2|25924.3|25904.3|25880.9|25860.9|726
1580908500000|2020-02-05 13:15:00|25900.9|25880.9|25887|25867|25902|25882|25862|25842|932
1580908800000|2020-02-05 13:20:00|25885.7|25865.7|25882|25862|25885.7|25865.7|25852|25832|618
1580909100000|2020-02-05 13:25:00|25877|25857|25846.8|25826.8|25877|25857|25844.3|25824.3|1118
1580909400000|2020-02-05 13:30:00|25850.4|25830.4|25829.3|25809.3|25864.3|25844.3|25815.4|25795.4|666
1580909700000|2020-02-05 13:35:00|25824.3|25804.3|25829.3|25809.3|25843.2|25823.2|25815.4|25795.4|492
1580910000000|2020-02-05 13:40:00|25833.2|25813.2|25820.4|25800.4|25854.3|25834.3|25820.4|25800.4|304
1580910300000|2020-02-05 13:45:00|25824.3|25804.3|25884.3|25864.3|25884.3|25864.3|25824.3|25804.3|575
1580910600000|2020-02-05 13:50:00|25880.4|25860.4|25929.3|25909.3|25929.3|25909.3|25875.4|25855.4|723
1580910900000|2020-02-05 13:55:00|25924.3|25904.3|25894.3|25874.3|25924.3|25904.3|25878.2|25858.2|359
1580911200000|2020-02-05 14:00:00|25889.3|25869.3|25864.3|25844.3|25894.3|25874.3|25864.3|25844.3|341
1580911500000|2020-02-05 14:05:00|25868.2|25848.2|25864.3|25844.3|25896|25876|25864.3|25844.3|481
1580911800000|2020-02-05 14:10:00|25861.8|25841.8|25843.2|25823.2|25861.8|25841.8|25836.5|25816.5|940
1580912100000|2020-02-05 14:15:00|25842.1|25822.1|25842.1|25822.1|25843.2|25823.2|25813.2|25793.2|450
1580912400000|2020-02-05 14:20:00|25839.3|25819.3|25832.1|25812.1|25877.1|25857.1|25832.1|25812.1|343
1580912700000|2020-02-05 14:25:00|25837.1|25817.1|25836|25816|25853.2|25833.2|25823.2|25803.2|481
1580913000000|2020-02-05 14:30:00|25834.9|25814.9|25837.1|25817.1|25855.7|25835.7|25808.2|25788.2|596
1580913300000|2020-02-05 14:35:00|25838.2|25818.2|25823.2|25803.2|25843.2|25823.2|25813.2|25793.2|427
1580913600000|2020-02-05 14:40:00|25820.4|25800.4|25822.1|25802.1|25823.2|25803.2|25799.3|25779.3|471
1580913900000|2020-02-05 14:45:00|25824.6|25804.6|25837.1|25817.1|25858.5|25838.5|25817.1|25797.1|415
1580914200000|2020-02-05 14:50:00|25832.1|25812.1|25827.1|25807.1|25847.1|25827.1|25817.1|25797.1|459
1580914500000|2020-02-05 14:55:00|25824.6|25804.6|25828.2|25808.2|25834.3|25814.3|25822.1|25802.1|858
1580914800000|2020-02-05 15:00:00|25825.5|25805.5|25869.3|25849.3|25879.3|25859.3|25815.5|25795.5|658
1580915100000|2020-02-05 15:05:00|25873.2|25853.2|25839.3|25819.3|25889.3|25869.3|25825.5|25805.5|448
1580915400000|2020-02-05 15:10:00|25842.1|25822.1|25829.3|25809.3|25865.7|25845.7|25824.3|25804.3|457
1580915700000|2020-02-05 15:15:00|25824.3|25804.3|25789.3|25769.3|25828.2|25808.2|25784.3|25764.3|691
1580916000000|2020-02-05 15:20:00|25791.6|25771.6|25799.4|25779.4|25809.4|25789.4|25764.1|25744.1|783
1580916300000|2020-02-05 15:25:00|25791.6|25771.6|25765.5|25745.5|25791.6|25771.6|25730.5|25710.5|1068
1580916600000|2020-02-05 15:30:00|25764.4|25744.4|25739.4|25719.4|25765.5|25745.5|25714.4|25694.4|908
1580916900000|2020-02-05 15:35:00|25735.5|25715.5|25719.4|25699.4|25735.5|25715.5|25694.1|25674.1|894
1580917200000|2020-02-05 15:40:00|25720.5|25700.5|25710.5|25690.5|25720.5|25700.5|25680.5|25660.5|606
1580917500000|2020-02-05 15:45:00|25711.9|25691.9|25728.2|25708.2|25732.1|25712.1|25685.7|25665.7|550
1580917800000|2020-02-05 15:50:00|25733.2|25713.2|25724.4|25704.4|25739.4|25719.4|25714.4|25694.4|432
1580918100000|2020-02-05 15:55:00|25721.6|25701.6|25754.4|25734.4|25764.4|25744.4|25708.3|25688.3|543
1580918400000|2020-02-05 16:00:00|25751.6|25731.6|25773.3|25753.3|25774.4|25754.4|25730.5|25710.5|510
1580918700000|2020-02-05 16:05:00|25777.1|25757.1|25795.5|25775.5|25799.4|25779.4|25765.5|25745.5|504
1580919000000|2020-02-05 16:10:00|25799.4|25779.4|25822.1|25802.1|25833.5|25813.5|25796.9|25776.9|573
1580919300000|2020-02-05 16:15:00|25823.3|25803.3|25829.4|25809.4|25834.4|25814.4|25808.3|25788.3|285
1580919600000|2020-02-05 16:20:00|25828.3|25808.3|25828.3|25808.3|25829.4|25809.4|25811.6|25791.6|310
1580919900000|2020-02-05 16:25:00|25829.4|25809.4|25803.3|25783.3|25829.4|25809.4|25803.3|25783.3|296
1580920200000|2020-02-05 16:30:00|25802.2|25782.2|25763.3|25743.3|25803.3|25783.3|25758.3|25738.3|1213
1580920500000|2020-02-05 16:35:00|25762.2|25742.2|25768.5|25748.5|25769.9|25749.9|25743.3|25723.3|345
1580920800000|2020-02-05 16:40:00|25767.2|25747.2|25777.2|25757.2|25793.3|25773.3|25758.3|25738.3|423
1580921100000|2020-02-05 16:45:00|25782.2|25762.2|25872.2|25852.2|25888.3|25868.3|25774.4|25754.4|857
1580921400000|2020-02-05 16:50:00|25874.9|25854.9|25862.2|25842.2|25884.9|25864.9|25837.2|25817.2|404
1580921700000|2020-02-05 16:55:00|25859.4|25839.4|25877.2|25857.2|25881.1|25861.1|25848.3|25828.3|273
1580922000000|2020-02-05 17:00:00|25875.8|25855.8|25887.2|25867.2|25892.2|25872.2|25872.2|25852.2|665
1580922300000|2020-02-05 17:05:00|25891.1|25871.1|25887.2|25867.2|25892.2|25872.2|25883.3|25863.3|206
1580922600000|2020-02-05 17:10:00|25886.1|25866.1|25885.8|25865.8|25894.9|25874.9|25868.3|25848.3|453
1580922900000|2020-02-05 17:15:00|25887.2|25867.2|25856.1|25836.1|25888.3|25868.3|25856.1|25836.1|394
1580923200000|2020-02-05 17:20:00|25853.8|25833.8|25858.3|25838.3|25859.7|25839.7|25852.2|25832.2|224
1580923500000|2020-02-05 17:25:00|25859.4|25839.4|25838.6|25818.6|25863.3|25843.3|25838.6|25818.6|225
1580923800000|2020-02-05 17:30:00|25839.7|25819.7|25845|25825|25845|25825|25837.2|25817.2|221
1580924100000|2020-02-05 17:35:00|25851.6|25831.6|25852.2|25832.2|25862.2|25842.2|25847.2|25827.2|417
1580924400000|2020-02-05 17:40:00|25853.3|25833.3|25837.2|25817.2|25853.3|25833.3|25821.1|25801.1|429
1580924700000|2020-02-05 17:45:00|25838.3|25818.3|25822.2|25802.2|25839.7|25819.7|25821.1|25801.1|289
1580925000000|2020-02-05 17:50:00|25820.8|25800.8|25814.7|25794.7|25836.1|25816.1|25813.6|25793.6|581
1580925300000|2020-02-05 17:55:00|25816.1|25796.1|25793.3|25773.3|25818.3|25798.3|25788.3|25768.3|1256
1580925600000|2020-02-05 18:00:00|25792.2|25772.2|25798.3|25778.3|25808.3|25788.3|25784.4|25764.4|402
1580925900000|2020-02-05 18:05:00|25797.2|25777.2|25813.3|25793.3|25816.1|25796.1|25797.2|25777.2|401
1580926200000|2020-02-05 18:10:00|25817.2|25797.2|25827.2|25807.2|25828.3|25808.3|25812.2|25792.2|255
1580926500000|2020-02-05 18:15:00|25826.1|25806.1|25841.1|25821.1|25841.1|25821.1|25826.1|25806.1|270
1580926800000|2020-02-05 18:20:00|25842.5|25822.5|25842.2|25822.2|25846.1|25826.1|25838.3|25818.3|182
1580927100000|2020-02-05 18:25:00|25843.3|25823.3|25850.8|25830.8|25850.8|25830.8|25841.1|25821.1|105
1580927400000|2020-02-05 18:30:00|25852|25832|25877.5|25857.5|25878.9|25858.9|25850.8|25830.8|538
1580927700000|2020-02-05 18:35:00|25876.1|25856.1|25885|25865|25888.9|25868.9|25876.1|25856.1|96
1580928000000|2020-02-05 18:40:00|25878.6|25858.6|25860|25840|25880|25860|25857.2|25837.2|210
1580928300000|2020-02-05 18:45:00|25861.1|25841.1|25886.1|25866.1|25890|25870|25861.1|25841.1|105
1580928600000|2020-02-05 18:50:00|25885|25865|25860|25840|25887.5|25867.5|25860|25840|175
1580928900000|2020-02-05 18:55:00|25858.9|25838.9|25861.1|25841.1|25865|25845|25855|25835|195
1580929200000|2020-02-05 19:00:00|25858.6|25838.6|25861.1|25841.1|25865|25845|25858.6|25838.6|127
1580929500000|2020-02-05 19:05:00|25863.9|25843.9|25830|25810|25866.4|25846.4|25810|25790|585
1580929800000|2020-02-05 19:10:00|25832.5|25812.5|25830|25810|25841.1|25821.1|25830|25810|129
1580930100000|2020-02-05 19:15:00|25831.4|25811.4|25855|25835|25862.5|25842.5|25830|25810|231
1580930400000|2020-02-05 19:20:00|25856.1|25836.1|25848.9|25828.9|25860|25840|25845|25825|146
1580930700000|2020-02-05 19:25:00|25847.5|25827.5|25850|25830|25850|25830|25845|25825|94
1580931000000|2020-02-05 19:30:00|25846.1|25826.1|25835|25815|25846.1|25826.1|25835|25815|39
1580931300000|2020-02-05 19:35:00|25832.5|25812.5|25835|25815|25835|25815|25831.1|25811.1|53
1580931600000|2020-02-05 19:40:00|25838.9|25818.9|25843.9|25823.9|25843.9|25823.9|25838.9|25818.9|41
1580931900000|2020-02-05 19:45:00|25845|25825|25860|25840|25860|25840|25845|25825|78
1580932200000|2020-02-05 19:50:00|25862.8|25842.8|25888.9|25868.9|25888.9|25868.9|25862.8|25842.8|80
1580932500000|2020-02-05 19:55:00|25890|25870|25900|25880|25903.9|25883.9|25890|25870|121
1580932800000|2020-02-05 20:00:00|25901.2|25881.2|25905|25885|25910|25890|25901.2|25881.2|87
1580933100000|2020-02-05 20:05:00|25910|25890|25916.2|25896.2|25920|25900|25910|25890|151
1580933400000|2020-02-05 20:10:00|25915|25895|25911.2|25891.2|25915|25895|25907.3|25887.3|96
1580933700000|2020-02-05 20:15:00|25908.4|25888.4|25911.2|25891.2|25911.2|25891.2|25907.3|25887.3|49
1580934000000|2020-02-05 20:20:00|25913.7|25893.7|25912.3|25892.3|25918.9|25898.9|25912.3|25892.3|61
1580934300000|2020-02-05 20:25:00|25911.2|25891.2|25908.7|25888.7|25915.1|25895.1|25906.2|25886.2|76
1580934600000|2020-02-05 20:30:00|25907.3|25887.3|25900.1|25880.1|25907.6|25887.6|25898.9|25878.9|55
1580934900000|2020-02-05 20:35:00|25895.1|25875.1|25896.2|25876.2|25896.2|25876.2|25895.1|25875.1|44
1580935200000|2020-02-05 20:40:00|25897.6|25877.6|25896.2|25876.2|25897.6|25877.6|25896.2|25876.2|25
1580935500000|2020-02-05 20:45:00|25893.9|25873.9|25900.1|25880.1|25900.1|25880.1|25891.2|25871.2|84
1580935800000|2020-02-05 20:50:00|25896.2|25876.2|25875.1|25855.1|25896.2|25876.2|25875.1|25855.1|97
1580936100000|2020-02-05 20:55:00|25877.8|25857.8|25890.1|25870.1|25893.9|25873.9|25875.1|25855.1|132
1580936400000|2020-02-05 21:00:00|25887.3|25867.3|25896.4|25876.4|25900.1|25880.1|25887.3|25867.3|82
1580936700000|2020-02-05 21:05:00|25895.1|25875.1|25900.1|25880.1|25900.1|25880.1|25895.1|25875.1|16
1580937000000|2020-02-05 21:10:00|25896.2|25876.2|25905.1|25885.1|25906.2|25886.2|25896.2|25876.2|918
1580937300000|2020-02-05 21:15:00|25903.7|25883.7|25904.8|25884.8|25904.8|25884.8|25903.7|25883.7|11
1580937600000|2020-02-05 21:20:00|25902.3|25882.3|25902.3|25882.3|25902.3|25882.3|25902.3|25882.3|29
1580937900000|2020-02-05 21:25:00|25899.8|25879.8|25902.3|25882.3|25902.3|25882.3|25899.8|25879.8|18
1580938200000|2020-02-05 21:30:00|25897.3|25877.3|25907.3|25887.3|25907.3|25887.3|25897.3|25877.3|70
1580938500000|2020-02-05 21:35:00|||||||||70
1580938800000|2020-02-05 21:40:00|25908.5|25888.5|25902.3|25882.3|25908.5|25888.5|25902.3|25882.3|44
1580939100000|2020-02-05 21:45:00|25906.2|25886.2|25902.3|25882.3|25906.2|25886.2|25902.3|25882.3|32
1580939400000|2020-02-05 21:50:00|25897.3|25877.3|25901.2|25881.2|25901.2|25881.2|25897.3|25877.3|23
1580939700000|2020-02-05 21:55:00|25899.8|25879.8|25897.4|25877.4|25901.2|25881.2|25892.3|25872.3|52
1580943600000|2020-02-05 23:00:00|25850.3|25830.3|25877.4|25857.4|25902.4|25882.4|25850.3|25830.3|301
1580943900000|2020-02-05 23:05:00|25879.9|25859.9|25872.4|25852.4|25887.4|25867.4|25872.4|25852.4|67
1580944200000|2020-02-05 23:10:00|25873.8|25853.8|25877.4|25857.4|25877.4|25857.4|25873.8|25853.8|47
1580944500000|2020-02-05 23:15:00|25872.4|25852.4|25872.4|25852.4|25877.4|25857.4|25872.4|25852.4|22
1580944800000|2020-02-05 23:20:00|25875.1|25855.1|25881.3|25861.3|25881.3|25861.3|25875.1|25855.1|58
1580945100000|2020-02-05 23:25:00|25883.8|25863.8|25887.4|25867.4|25889.9|25869.9|25883.8|25863.8|24
1580945400000|2020-02-05 23:30:00|25883.5|25863.5|25887.4|25867.4|25887.4|25867.4|25882.4|25862.4|19
1580945700000|2020-02-05 23:35:00|25892.4|25872.4|25892.4|25872.4|25892.4|25872.4|25887.4|25867.4|37
1580946000000|2020-02-05 23:40:00|25895.2|25875.2|25902.4|25882.4|25904.9|25884.9|25895.2|25875.2|58
1580946300000|2020-02-05 23:45:00|25898.5|25878.5|25897.4|25877.4|25898.5|25878.5|25897.4|25877.4|74
1580946600000|2020-02-05 23:50:00|25894.7|25874.7|25897.4|25877.4|25897.4|25877.4|25892.4|25872.4|62
1580946900000|2020-02-05 23:55:00|25902.4|25882.4|25902.4|25882.4|25902.4|25882.4|25902.4|25882.4|62
1580947200000|2020-02-06 00:00:00|25897.4|25877.4|25892.4|25872.4|25897.4|25877.4|25892.4|25872.4|56
1580947500000|2020-02-06 00:05:00|25887.4|25867.4|25902.4|25882.4|25907.4|25887.4|25887.4|25867.4|55
1580947800000|2020-02-06 00:10:00|25903.6|25883.6|25892.4|25872.4|25904.9|25884.9|25889.9|25869.9|24
1580948100000|2020-02-06 00:15:00|25893.8|25873.8|25897.4|25877.4|25897.4|25877.4|25893.8|25873.8|36
1580948400000|2020-02-06 00:20:00|25898.8|25878.8|25897.4|25877.4|25899.9|25879.9|25897.4|25877.4|9
1580948700000|2020-02-06 00:25:00|25896.1|25876.1|25899.9|25879.9|25899.9|25879.9|25892.4|25872.4|30
1580949000000|2020-02-06 00:30:00|25897.4|25877.4|25892.4|25872.4|25902.4|25882.4|25887.4|25867.4|84
1580949300000|2020-02-06 00:35:00|25894.9|25874.9|25893.8|25873.8|25894.9|25874.9|25892.4|25872.4|10
1580949600000|2020-02-06 00:40:00|25895.2|25875.2|25952.4|25932.4|25957.4|25937.4|25895.2|25875.2|262
1580949900000|2020-02-06 00:45:00|25949.7|25929.7|25922.5|25902.5|25952.5|25932.5|25917.5|25897.5|160
1580950200000|2020-02-06 00:50:00|25917.5|25897.5|25902.5|25882.5|25922.5|25902.5|25897.5|25877.5|124
1580950500000|2020-02-06 00:55:00|25897.5|25877.5|25907.5|25887.5|25911.3|25891.3|25892.5|25872.5|212
1580950800000|2020-02-06 01:00:00|25903.6|25883.6|26002.5|25982.5|26002.5|25982.5|25903.6|25883.6|927
1580951100000|2020-02-06 01:05:00|25998.6|25978.6|25997.5|25977.5|26042.5|26022.5|25982.5|25962.5|820
1580951400000|2020-02-06 01:10:00|25992.5|25972.5|26035|26015|26062.5|26042.5|25992.5|25972.5|780
1580951700000|2020-02-06 01:15:00|26036.3|26016.3|26052.2|26032.2|26062.5|26042.5|26034.7|26014.7|514
1580952000000|2020-02-06 01:20:00|26053.6|26033.6|26027.5|26007.5|26053.6|26033.6|26022.5|26002.5|505
1580952300000|2020-02-06 01:25:00|26028.8|26008.8|26007.5|25987.5|26032.5|26012.5|25997.5|25977.5|310
1580952600000|2020-02-06 01:30:00|26011.3|25991.3|25970|25950|26011.3|25991.3|25947.5|25927.5|592
1580952900000|2020-02-06 01:35:00|25968.6|25948.6|25997.5|25977.5|25997.5|25977.5|25952.2|25932.2|338
1580953200000|2020-02-06 01:40:00|25995|25975|25990|25970|26002.5|25982.5|25982.5|25962.5|140
1580953500000|2020-02-06 01:45:00|25988.6|25968.6|26022.5|26002.5|26032.5|26012.5|25982.5|25962.5|287
1580953800000|2020-02-06 01:50:00|26020|26000|26002.5|25982.5|26020|26000|25998.6|25978.6|236
1580954100000|2020-02-06 01:55:00|26003.6|25983.6|26017.5|25997.5|26026.1|26006.1|25997.5|25977.5|186
1580954400000|2020-02-06 02:00:00|26012.5|25992.5|26027.5|26007.5|26036.4|26016.4|26012.5|25992.5|245
1580954700000|2020-02-06 02:05:00|26026.1|26006.1|26041.4|26021.4|26042.5|26022.5|26026.1|26006.1|205
1580955000000|2020-02-06 02:10:00|26042.5|26022.5|26042.5|26022.5|26052.5|26032.5|26041.1|26021.1|282
1580955300000|2020-02-06 02:15:00|26039.8|26019.8|26032.5|26012.5|26043.6|26023.6|26027.5|26007.5|92
1580955600000|2020-02-06 02:20:00|26029.8|26009.8|26042.5|26022.5|26042.5|26022.5|26028.6|26008.6|83
1580955900000|2020-02-06 02:25:00|26045.3|26025.3|26037.5|26017.5|26048.6|26028.6|26033.6|26013.6|117
1580956200000|2020-02-06 02:30:00|26040|26020|26032.5|26012.5|26051.4|26031.4|26031.1|26011.1|170
1580956500000|2020-02-06 02:35:00|26033.6|26013.6|26057.5|26037.5|26062.5|26042.5|26033.6|26013.6|255
1580956800000|2020-02-06 02:40:00|26058.6|26038.6|26067.5|26047.5|26072.5|26052.5|26058.6|26038.6|234
1580957100000|2020-02-06 02:45:00|26070.3|26050.3|26067.5|26047.5|26080.3|26060.3|26062.5|26042.5|259
1580957400000|2020-02-06 02:50:00|26071.4|26051.4|26072.5|26052.5|26095|26075|26071.2|26051.2|575
1580957700000|2020-02-06 02:55:00|26076.2|26056.2|26090|26070|26090|26070|26062.5|26042.5|265
1580958000000|2020-02-06 03:00:00|26091.4|26071.4|26108.7|26088.7|26126.4|26106.4|26087.5|26067.5|458
1580958300000|2020-02-06 03:05:00|26110|26090|26148.7|26128.7|26153.7|26133.7|26110|26090|476
1580958600000|2020-02-06 03:10:00|26149.8|26129.8|26174.8|26154.8|26183.7|26163.7|26147.3|26127.3|481
1580958900000|2020-02-06 03:15:00|26177.3|26157.3|26169.8|26149.8|26179.8|26159.8|26164.8|26144.8|285
1580959200000|2020-02-06 03:20:00|26168.7|26148.7|26174.8|26154.8|26179.8|26159.8|26154.8|26134.8|314
1580959500000|2020-02-06 03:25:00|26177.5|26157.5|26138.4|26118.4|26183.7|26163.7|26138.4|26118.4|655
1580959800000|2020-02-06 03:30:00|26135.9|26115.9|26135.9|26115.9|26135.9|26115.9|26124.8|26104.8|133
1580960100000|2020-02-06 03:35:00|26137.5|26117.5|26199.8|26179.8|26203.7|26183.7|26134.8|26114.8|593
1580960400000|2020-02-06 03:40:00|26198.4|26178.4|26174.8|26154.8|26198.4|26178.4|26174.8|26154.8|115
1580960700000|2020-02-06 03:45:00|26179.8|26159.8|26184.8|26164.8|26194.8|26174.8|26174.8|26154.8|118
1580961000000|2020-02-06 03:50:00|26182.3|26162.3|26149.8|26129.8|26182.3|26162.3|26149.8|26129.8|144
1580961300000|2020-02-06 03:55:00|26151.2|26131.2|26114.8|26094.8|26154.8|26134.8|26112.6|26092.6|252
1580961600000|2020-02-06 04:00:00|26112.3|26092.3|26139.8|26119.8|26159.8|26139.8|26112.3|26092.3|368
1580961900000|2020-02-06 04:05:00|26133.7|26113.7|26149.8|26129.8|26154.8|26134.8|26129.8|26109.8|135
1580962200000|2020-02-06 04:10:00|26147.1|26127.1|26139.8|26119.8|26147.1|26127.1|26133.5|26113.5|106
1580962500000|2020-02-06 04:15:00|26134.8|26114.8|26154.8|26134.8|26154.8|26134.8|26134.8|26114.8|131
1580962800000|2020-02-06 04:20:00|26158.7|26138.7|26142.3|26122.3|26164.8|26144.8|26142.3|26122.3|130
1580963100000|2020-02-06 04:25:00|26139.8|26119.8|26149.8|26129.8|26154.8|26134.8|26139.8|26119.8|67
1580963400000|2020-02-06 04:30:00|26153.7|26133.7|26149.8|26129.8|26164.8|26144.8|26149.8|26129.8|109
1580963700000|2020-02-06 04:35:00|26144.8|26124.8|26134.9|26114.9|26149.8|26129.8|26129.9|26109.9|185
1580964000000|2020-02-06 04:40:00|26129.9|26109.9|26139.9|26119.9|26139.9|26119.9|26129.9|26109.9|62
1580964300000|2020-02-06 04:45:00|26141.2|26121.2|26144.9|26124.9|26144.9|26124.9|26139.9|26119.9|49
1580964600000|2020-02-06 04:50:00|26149.9|26129.9|26154.9|26134.9|26159.9|26139.9|26149.9|26129.9|67
1580964900000|2020-02-06 04:55:00|26157.6|26137.6|26168.5|26148.5|26169.9|26149.9|26157.6|26137.6|52
1580965200000|2020-02-06 05:00:00|26167.4|26147.4|26179.9|26159.9|26189.9|26169.9|26159.9|26139.9|215
1580965500000|2020-02-06 05:05:00|26177.1|26157.1|26204.9|26184.9|26209.9|26189.9|26159.9|26139.9|186
1580965800000|2020-02-06 05:10:00|26203.7|26183.7|26179.9|26159.9|26204.9|26184.9|26179.9|26159.9|131
1580966100000|2020-02-06 05:15:00|26182.6|26162.6|26164.9|26144.9|26184.9|26164.9|26164.9|26144.9|183
1580966400000|2020-02-06 05:20:00|26159.9|26139.9|26174.9|26154.9|26174.9|26154.9|26159.9|26139.9|79
1580966700000|2020-02-06 05:25:00|26173.5|26153.5|26179.9|26159.9|26179.9|26159.9|26169.9|26149.9|29
1580967000000|2020-02-06 05:30:00|26183.8|26163.8|26246|26226|26246|26226|26183.8|26163.8|586
1580967300000|2020-02-06 05:35:00|26248.5|26228.5|26241|26221|26271|26251|26239.9|26219.9|500
1580967600000|2020-02-06 05:40:00|26239.9|26219.9|26239.9|26219.9|26258.8|26238.8|26236|26216|284
1580967900000|2020-02-06 05:45:00|26236|26216|26239.9|26219.9|26239.9|26219.9|26229.9|26209.9|232
1580968200000|2020-02-06 05:50:00|26244.9|26224.9|26248.8|26228.8|26257.4|26237.4|26244.9|26224.9|206
1580968500000|2020-02-06 05:55:00|26252.6|26232.6|26249.9|26229.9|26258.8|26238.8|26239.9|26219.9|254
1580968800000|2020-02-06 06:00:00|26248.8|26228.8|26244.9|26224.9|26249.9|26229.9|26238.8|26218.8|266
1580969100000|2020-02-06 06:05:00|26242.2|26222.2|26236.3|26216.3|26249.9|26229.9|26229.9|26209.9|240
1580969400000|2020-02-06 06:10:00|26233.8|26213.8|26234.9|26214.9|26239.9|26219.9|26226|26206|271
1580969700000|2020-02-06 06:15:00|26238.8|26218.8|26209.9|26189.9|26244.9|26224.9|26204.9|26184.9|337
1580970000000|2020-02-06 06:20:00|26212.6|26192.6|26159.9|26139.9|26218.8|26198.8|26154.9|26134.9|548
1580970300000|2020-02-06 06:25:00|26158.8|26138.8|26134.9|26114.9|26169.9|26149.9|26124.9|26104.9|1051
1580970600000|2020-02-06 06:30:00|26129.7|26109.7|26149.9|26129.9|26159.9|26139.9|26124.9|26104.9|363
1580970900000|2020-02-06 06:35:00|26144.9|26124.9|26159.9|26139.9|26159.9|26139.9|26144.9|26124.9|121
1580971200000|2020-02-06 06:40:00|26161.3|26141.3|26167.4|26147.4|26171.1|26151.1|26159.9|26139.9|227
1580971500000|2020-02-06 06:45:00|26166.1|26146.1|26164.9|26144.9|26169.9|26149.9|26144.9|26124.9|168
1580971800000|2020-02-06 06:50:00|26162.2|26142.2|26173.8|26153.8|26173.8|26153.8|26149.9|26129.9|114
1580972100000|2020-02-06 06:55:00|26169.9|26149.9|26152.7|26132.7|26169.9|26149.9|26149.9|26129.9|232
1580972400000|2020-02-06 07:00:00|26151.3|26131.3|26109.9|26089.9|26151.3|26131.3|26089.9|26069.9|315
1580972700000|2020-02-06 07:05:00|26104.9|26084.9|26099.9|26079.9|26104.9|26084.9|26096.1|26076.1|91
1580973000000|2020-02-06 07:10:00|26098.6|26078.6|26094.9|26074.9|26106.3|26086.3|26087.2|26067.2|172
1580973300000|2020-02-06 07:15:00|26096.3|26076.3|26073.6|26053.6|26099.9|26079.9|26071.1|26051.1|197
1580973600000|2020-02-06 07:20:00|26075|26055|26088.8|26068.8|26110|26090|26075|26055|155
1580973900000|2020-02-06 07:25:00|26085|26065|26110|26090|26110|26090|26085|26065|112
1580974200000|2020-02-06 07:30:00|26108.6|26088.6|26080|26060|26110|26090|26067.2|26047.2|162
1580974500000|2020-02-06 07:35:00|26078.8|26058.8|26080|26060|26081.1|26061.1|26056.1|26036.1|204
1580974800000|2020-02-06 07:40:00|26065|26045|26030|26010|26070|26050|26028.6|26008.6|375
1580975100000|2020-02-06 07:45:00|26028.6|26008.6|26028.8|26008.8|26068.8|26048.8|26025|26005|215
1580975400000|2020-02-06 07:50:00|26030|26010|26050|26030|26060|26040|26030|26010|216
1580975700000|2020-02-06 07:55:00|26053.6|26033.6|26040|26020|26080|26060|26040|26020|348
1580976000000|2020-02-06 08:00:00|26037.2|26017.2|26055|26035|26067.5|26047.5|26025|26005|379
1580976300000|2020-02-06 08:05:00|26057.5|26037.5|26025|26005|26060|26040|26020|26000|366
1580976600000|2020-02-06 08:10:00|26020|26000|25995|25975|26020|26000|25963.6|25943.6|429
1580976900000|2020-02-06 08:15:00|25996.4|25976.4|26015|25995|26015|25995|25975|25955|248
1580977200000|2020-02-06 08:20:00|26011.1|25991.1|25995|25975|26011.1|25991.1|25990|25970|173
1580977500000|2020-02-06 08:25:00|25990|25970|25985|25965|26000|25980|25985|25965|93
1580977800000|2020-02-06 08:30:00|25987.7|25967.7|25967.7|25947.7|25995|25975|25961.1|25941.1|272
1580978100000|2020-02-06 08:35:00|25966.4|25946.4|25955|25935|25967.7|25947.7|25935|25915|492
1580978400000|2020-02-06 08:40:00|25953.9|25933.9|25967.7|25947.7|25982.7|25962.7|25950|25930|638
1580978700000|2020-02-06 08:45:00|25968.9|25948.9|25982.7|25962.7|25987.7|25967.7|25962.7|25942.7|240
1580979000000|2020-02-06 08:50:00|25985.5|25965.5|26008.9|25988.9|26012.7|25992.7|25985.5|25965.5|247
1580979300000|2020-02-06 08:55:00|26012.7|25992.7|26042.7|26022.7|26050.2|26030.2|26012.7|25992.7|230
1580979600000|2020-02-06 09:00:00|26045.5|26025.5|25997.7|25977.7|26060.5|26040.5|25986.4|25966.4|499
1580979900000|2020-02-06 09:05:00|26002.7|25982.7|25992.7|25972.7|26012.7|25992.7|25987.7|25967.7|231
1580980200000|2020-02-06 09:10:00|25988.9|25968.9|25952.8|25932.8|25988.9|25968.9|25942.7|25922.7|407
1580980500000|2020-02-06 09:15:00|25955.3|25935.3|25847.8|25827.8|25955.3|25935.3|25843.9|25823.9|731
1580980800000|2020-02-06 09:20:00|25852.8|25832.8|25855.3|25835.3|25877.8|25857.8|25842.8|25822.8|402
1580981100000|2020-02-06 09:25:00|25854.1|25834.1|25837.8|25817.8|25872.8|25852.8|25812.8|25792.8|436
1580981400000|2020-02-06 09:30:00|25836.4|25816.4|25852.8|25832.8|25862.8|25842.8|25835.3|25815.3|248
1580981700000|2020-02-06 09:35:00|25854.1|25834.1|25852.8|25832.8|25862.8|25842.8|25832.8|25812.8|216
1580982000000|2020-02-06 09:40:00|25854.1|25834.1|25855|25835|25859.1|25839.1|25847.8|25827.8|192
1580982300000|2020-02-06 09:45:00|25853.9|25833.9|25857.8|25837.8|25857.8|25837.8|25845.3|25825.3|127
1580982600000|2020-02-06 09:50:00|25862.8|25842.8|25877.8|25857.8|25880.3|25860.3|25857.8|25837.8|152
1580982900000|2020-02-06 09:55:00|25880.5|25860.5|25887.8|25867.8|25891.6|25871.6|25877.8|25857.8|149
1580983200000|2020-02-06 10:00:00|25883.9|25863.9|25882.8|25862.8|25887.8|25867.8|25872.8|25852.8|156
1580983500000|2020-02-06 10:05:00|25877.8|25857.8|25905.3|25885.3|25912.8|25892.8|25877.8|25857.8|230
1580983800000|2020-02-06 10:10:00|25902.8|25882.8|25917.8|25897.8|25922.8|25902.8|25886.6|25866.6|190
1580984100000|2020-02-06 10:15:00|25920.3|25900.3|25942.8|25922.8|25952.8|25932.8|25920.3|25900.3|316
1580984400000|2020-02-06 10:20:00|25940.1|25920.1|25942.8|25922.8|25947.8|25927.8|25936.4|25916.4|89
1580984700000|2020-02-06 10:25:00|25938.9|25918.9|25913.9|25893.9|25942.8|25922.8|25913.9|25893.9|97
1580985000000|2020-02-06 10:30:00|25907.8|25887.8|25895.3|25875.3|25917.8|25897.8|25895.3|25875.3|289
1580985300000|2020-02-06 10:35:00|25894.2|25874.2|25877.8|25857.8|25896.7|25876.7|25871.4|25851.4|138
1580985600000|2020-02-06 10:40:00|25882.8|25862.8|25875.3|25855.3|25882.8|25862.8|25872.8|25852.8|133
1580985900000|2020-02-06 10:45:00|25877.8|25857.8|25887.8|25867.8|25890.3|25870.3|25877.8|25857.8|97
1580986200000|2020-02-06 10:50:00|25885.5|25865.5|25882.8|25862.8|25885.5|25865.5|25872.8|25852.8|85
1580986500000|2020-02-06 10:55:00|25881.4|25861.4|25852.8|25832.8|25892.8|25872.8|25842.8|25822.8|328
1580986800000|2020-02-06 11:00:00|25855.5|25835.5|25890.1|25870.1|25892.6|25872.6|25852.8|25832.8|639
1580987100000|2020-02-06 11:05:00|25892.6|25872.6|25900.1|25880.1|25905.1|25885.1|25890.1|25870.1|154
1580987400000|2020-02-06 11:10:00|25905.1|25885.1|25905.1|25885.1|25910.1|25890.1|25905.1|25885.1|74
1580987700000|2020-02-06 11:15:00|25900.1|25880.1|25915.1|25895.1|25920.1|25900.1|25895.1|25875.1|140
1580988000000|2020-02-06 11:20:00|25910.1|25890.1|25915.1|25895.1|25920.1|25900.1|25907.6|25887.6|145
1580988300000|2020-02-06 11:25:00|25920.1|25900.1|25930.1|25910.1|25930.1|25910.1|25920.1|25900.1|154
1580988600000|2020-02-06 11:30:00|25927.4|25907.4|25925.1|25905.1|25930.1|25910.1|25923.8|25903.8|131
1580988900000|2020-02-06 11:35:00|25923.8|25903.8|25925.1|25905.1|25926.5|25906.5|25920.1|25900.1|92
1580989200000|2020-02-06 11:40:00|25922.4|25902.4|25925.1|25905.1|25926.5|25906.5|25917.6|25897.6|78
1580989500000|2020-02-06 11:45:00|25924|25904|25917.8|25897.8|25924|25904|25914|25894|616
1580989800000|2020-02-06 11:50:00|25919|25899|25922.8|25902.8|25922.8|25902.8|25917.8|25897.8|59
1580990100000|2020-02-06 11:55:00|25924|25904|25946.7|25926.7|25946.7|25926.7|25924|25904|207
1580990400000|2020-02-06 12:00:00|25942.8|25922.8|25951.7|25931.7|25955.6|25935.6|25941.5|25921.5|169
1580990700000|2020-02-06 12:05:00|25952.9|25932.9|25967.9|25947.9|25969.2|25949.2|25952.9|25932.9|142
1580991000000|2020-02-06 12:10:00|25970.1|25950.1|25974|25954|25994.2|25974.2|25970.1|25950.1|231
1580991300000|2020-02-06 12:15:00|25972.6|25952.6|25952.9|25932.9|25974|25954|25952.9|25932.9|132
1580991600000|2020-02-06 12:20:00|25956.7|25936.7|25944|25924|25957.9|25937.9|25942.9|25922.9|152
1580991900000|2020-02-06 12:25:00|25942.9|25922.9|25954|25934|25954|25934|25939|25919|155
1580992200000|2020-02-06 12:30:00|25955.4|25935.4|25940.2|25920.2|25966.7|25946.7|25939|25919|279
1580992500000|2020-02-06 12:35:00|25941.5|25921.5|25932.9|25912.9|25947.9|25927.9|25921.5|25901.5|365
1580992800000|2020-02-06 12:40:00|25931.5|25911.5|25922.9|25902.9|25937.9|25917.9|25919|25899|196
1580993100000|2020-02-06 12:45:00|25920.2|25900.2|25919|25899|25922.9|25902.9|25912.9|25892.9|117
1580993400000|2020-02-06 12:50:00|25921.5|25901.5|25892.9|25872.9|25929.2|25909.2|25891.5|25871.5|229
1580993700000|2020-02-06 12:55:00|25894.2|25874.2|25902.9|25882.9|25902.9|25882.9|25872.9|25852.9|348
1580994000000|2020-02-06 13:00:00|25901.5|25881.5|25897.9|25877.9|25902.9|25882.9|25862.9|25842.9|450
1580994300000|2020-02-06 13:05:00|25900.6|25880.6|25897.9|25877.9|25907.9|25887.9|25887.9|25867.9|318
1580994600000|2020-02-06 13:10:00|25902.9|25882.9|25917.9|25897.9|25937.9|25917.9|25897.9|25877.9|512
1580994900000|2020-02-06 13:15:00|25921.8|25901.8|25947.9|25927.9|25947.9|25927.9|25921.8|25901.8|602
1580995200000|2020-02-06 13:20:00|25951.8|25931.8|25975.6|25955.6|25983.3|25963.3|25951.8|25931.8|1038
1580995500000|2020-02-06 13:25:00|25969|25949|25965.6|25945.6|25970.6|25950.6|25942.9|25922.9|384
1580995800000|2020-02-06 13:30:00|25960.6|25940.6|26029.3|26009.3|26029.3|26009.3|25960.6|25940.6|638
1580996100000|2020-02-06 13:35:00|26025.6|26005.6|26045.6|26025.6|26049.5|26029.5|25995.6|25975.6|440
1580996400000|2020-02-06 13:40:00|26040.6|26020.6|26060.6|26040.6|26065.6|26045.6|26034.5|26014.5|542
1580996700000|2020-02-06 13:45:00|26062|26042|26020.6|26000.6|26062|26042|26003.1|25983.1|465
1580997000000|2020-02-06 13:50:00|26019.5|25999.5|25985.6|25965.6|26029.5|26009.5|25985.6|25965.6|516
1580997300000|2020-02-06 13:55:00|25989.5|25969.5|26025.6|26005.6|26025.6|26005.6|25978.1|25958.1|401
1580997600000|2020-02-06 14:00:00|26029.5|26009.5|26065.6|26045.6|26065.6|26045.6|26006.8|25986.8|642
1580997900000|2020-02-06 14:05:00|26060.6|26040.6|26065.6|26045.6|26070.6|26050.6|26041.8|26021.8|444
1580998200000|2020-02-06 14:10:00|26062.9|26042.9|26040.6|26020.6|26062.9|26042.9|26035.6|26015.6|328
1580998500000|2020-02-06 14:15:00|26035.6|26015.6|26040.6|26020.6|26045.9|26025.9|26029.5|26009.5|303
1580998800000|2020-02-06 14:20:00|26035.6|26015.6|26050.6|26030.6|26051.8|26031.8|26035.6|26015.6|361
1580999100000|2020-02-06 14:25:00|26053.4|26033.4|26054.5|26034.5|26059.5|26039.5|26050.7|26030.7|305
1580999400000|2020-02-06 14:30:00|26051.8|26031.8|26031.8|26011.8|26059.5|26039.5|26005.7|25985.7|725
1580999700000|2020-02-06 14:35:00|26030.7|26010.7|26005.7|25985.7|26035.7|26015.7|26005.7|25985.7|531
1581000000000|2020-02-06 14:40:00|26000.7|25980.7|25964.5|25944.5|26000.7|25980.7|25945.7|25925.7|796
1581000300000|2020-02-06 14:45:00|25968.4|25948.4|25965.7|25945.7|25985.7|25965.7|25960.7|25940.7|491
1581000600000|2020-02-06 14:50:00|25964.5|25944.5|25970.7|25950.7|25975.7|25955.7|25936.8|25916.8|481
1581000900000|2020-02-06 14:55:00|25969.3|25949.3|26005.7|25985.7|26017|25997|25964.3|25944.3|404
1581001200000|2020-02-06 15:00:00|26009.5|25989.5|26030.7|26010.7|26048.4|26028.4|26005.7|25985.7|648
1581001500000|2020-02-06 15:05:00|26026.8|26006.8|26045.7|26025.7|26050.7|26030.7|26016.8|25996.8|357
1581001800000|2020-02-06 15:10:00|26048.4|26028.4|26055.7|26035.7|26102.2|26082.2|26040.7|26020.7|1022
1581002100000|2020-02-06 15:15:00|26059.5|26039.5|25994.5|25974.5|26059.5|26039.5|25980.7|25960.7|784
1581002400000|2020-02-06 15:20:00|25998.4|25978.4|25972|25952|25999.5|25979.5|25960.7|25940.7|620
1581002700000|2020-02-06 15:25:00|25970.7|25950.7|26015.7|25995.7|26025.7|26005.7|25965.7|25945.7|687
1581003000000|2020-02-06 15:30:00|26006.8|25986.8|26035.7|26015.7|26039.5|26019.5|26000.7|25980.7|521
1581003300000|2020-02-06 15:35:00|26034.5|26014.5|26084.5|26064.5|26084.5|26064.5|26025.7|26005.7|635
1581003600000|2020-02-06 15:40:00|26088.4|26068.4|26050.7|26030.7|26088.4|26068.4|26044.5|26024.5|557
1581003900000|2020-02-06 15:45:00|26053.4|26033.4|26050.7|26030.7|26104.5|26084.5|26050.7|26030.7|668
1581004200000|2020-02-06 15:50:00|26051.8|26031.8|25985.7|25965.7|26063.2|26043.2|25981.8|25961.8|625
1581004500000|2020-02-06 15:55:00|25989.6|25969.6|26016.8|25996.8|26020.7|26000.7|25985.7|25965.7|439
1581004800000|2020-02-06 16:00:00|26015.7|25995.7|26030.7|26010.7|26035.7|26015.7|26010.7|25990.7|594
1581005100000|2020-02-06 16:05:00|26029.3|26009.3|26005.7|25985.7|26030.7|26010.7|26000.7|25980.7|359
1581005400000|2020-02-06 16:10:00|26006.9|25986.9|26005.7|25985.7|26018.4|25998.4|25980.7|25960.7|399
1581005700000|2020-02-06 16:15:00|26010.7|25990.7|25950.7|25930.7|26010.7|25990.7|25950.7|25930.7|682
1581006000000|2020-02-06 16:20:00|25955.7|25935.7|25975.7|25955.7|25979.6|25959.6|25950.7|25930.7|418
1581006300000|2020-02-06 16:25:00|25980.7|25960.7|26008.4|25988.4|26008.4|25988.4|25970.7|25950.7|341
1581006600000|2020-02-06 16:30:00|26009.8|25989.8|25985.7|25965.7|26012.1|25992.1|25966.9|25946.9|376
1581006900000|2020-02-06 16:35:00|25984.4|25964.4|25965.7|25945.7|25984.4|25964.4|25964.4|25944.4|573
1581007200000|2020-02-06 16:40:00|25966.9|25946.9|25928.2|25908.2|25974.6|25954.6|25928.2|25908.2|471
1581007500000|2020-02-06 16:45:00|25926.9|25906.9|25940.7|25920.7|25941.9|25921.9|25926.9|25906.9|342
1581007800000|2020-02-06 16:50:00|25935.7|25915.7|25910.7|25890.7|25935.7|25915.7|25900.7|25880.7|510
1581008100000|2020-02-06 16:55:00|25911.9|25891.9|25911.9|25891.9|25920.7|25900.7|25898|25878|366
1581008400000|2020-02-06 17:00:00|25910.5|25890.5|25938|25918|25938|25918|25909.2|25889.2|262
1581008700000|2020-02-06 17:05:00|25939.2|25919.2|25953|25933|25953|25933|25936.5|25916.5|234
1581009000000|2020-02-06 17:10:00|25955.5|25935.5|25948|25928|25969.4|25949.4|25945.3|25925.3|336
1581009300000|2020-02-06 17:15:00|25949.2|25929.2|25970.5|25950.5|25970.5|25950.5|25948|25928|259
1581009600000|2020-02-06 17:20:00|25971.9|25951.9|25973|25953|25978|25958|25968|25948|279
1581009900000|2020-02-06 17:25:00|25974.2|25954.2|25985.5|25965.5|25988|25968|25971.9|25951.9|253
1581010200000|2020-02-06 17:30:00|25988|25968|25983|25963|25988|25968|25979.2|25959.2|735
1581010500000|2020-02-06 17:35:00|25985.5|25965.5|25988|25968|25988|25968|25978|25958|338
1581010800000|2020-02-06 17:40:00|25979.2|25959.2|25990.8|25970.8|25994.4|25974.4|25973.1|25953.1|1482
1581011100000|2020-02-06 17:45:00|25989.6|25969.6|25980.8|25960.8|25990.8|25970.8|25978.1|25958.1|203
1581011400000|2020-02-06 17:50:00|25981.9|25961.9|25991.9|25971.9|25995.8|25975.8|25973.1|25953.1|237
1581011700000|2020-02-06 17:55:00|25990.8|25970.8|25966.9|25946.9|25991.9|25971.9|25966.9|25946.9|1386
1581012000000|2020-02-06 18:00:00|25961.9|25941.9|25981.9|25961.9|25981.9|25961.9|25960.8|25940.8|552
1581012300000|2020-02-06 18:05:00|25983.1|25963.1|25976.9|25956.9|25986.9|25966.9|25975.6|25955.6|217
1581012600000|2020-02-06 18:10:00|25978.1|25958.1|25978.1|25958.1|25983.1|25963.1|25973.1|25953.1|100
1581012900000|2020-02-06 18:15:00|25979.2|25959.2|25988.1|25968.1|25988.1|25968.1|25978.1|25958.1|88
1581013200000|2020-02-06 18:20:00|25984.2|25964.2|25988.1|25968.1|25988.1|25968.1|25980.4|25960.4|148
1581013500000|2020-02-06 18:25:00|25986.9|25966.9|25983.1|25963.1|25988.1|25968.1|25983.1|25963.1|126
1581013800000|2020-02-06 18:30:00|25986.9|25966.9|25986.9|25966.9|25988.1|25968.1|25983.1|25963.1|121
1581014100000|2020-02-06 18:35:00|25984.2|25964.2|25979.4|25959.4|25984.2|25964.2|25979.4|25959.4|145
1581014400000|2020-02-06 18:40:00|25978.1|25958.1|25978.1|25958.1|25978.1|25958.1|25973.1|25953.1|95
1581014700000|2020-02-06 18:45:00|25983.1|25963.1|25971.9|25951.9|25983.1|25963.1|25971.9|25951.9|113
1581015000000|2020-02-06 18:50:00|25966.9|25946.9|25966.9|25946.9|25966.9|25946.9|25958.1|25938.1|210
1581015300000|2020-02-06 18:55:00|25968.1|25948.1|25974.2|25954.2|25974.2|25954.2|25963.1|25943.1|68
1581015600000|2020-02-06 19:00:00|25973.1|25953.1|25973.1|25953.1|25973.1|25953.1|25973.1|25953.1|68
1581015900000|2020-02-06 19:05:00|25975.8|25955.8|25978.1|25958.1|25983.1|25963.1|25975.8|25955.8|72
1581016200000|2020-02-06 19:10:00|25979.5|25959.5|25983.1|25963.1|25983.1|25963.1|25978.1|25958.1|24
1581016500000|2020-02-06 19:15:00|25988.1|25968.1|25983.1|25963.1|25988.1|25968.1|25983.1|25963.1|50
1581016800000|2020-02-06 19:20:00|||||||||81
1581017100000|2020-02-06 19:25:00|25981.8|25961.8|25983.1|25963.1|25983.1|25963.1|25978.1|25958.1|33
1581017400000|2020-02-06 19:30:00|25985.8|25965.8|25990.8|25970.8|25990.8|25970.8|25985.8|25965.8|554
1581017700000|2020-02-06 19:35:00|25995.8|25975.8|25999.7|25979.7|25999.7|25979.7|25995.8|25975.8|71
1581018000000|2020-02-06 19:40:00|26003.5|25983.5|25999.7|25979.7|26003.5|25983.5|25999.7|25979.7|43
1581018300000|2020-02-06 19:45:00|25995.8|25975.8|25995.8|25975.8|25995.8|25975.8|25995.8|25975.8|40
1581018600000|2020-02-06 19:50:00|25993.1|25973.1|25988.1|25968.1|25993.1|25973.1|25988.1|25968.1|454
1581018900000|2020-02-06 19:55:00|25989.5|25969.5|25983.1|25963.1|25993.1|25973.1|25982|25962|47
1581019200000|2020-02-06 20:00:00|25982|25962|25983.1|25963.1|25983.1|25963.1|25979.5|25959.5|46
1581019500000|2020-02-06 20:05:00|||||||||15
1581019800000|2020-02-06 20:10:00|25988.1|25968.1|25993.1|25973.1|25998.1|25978.1|25988.1|25968.1|48
1581020100000|2020-02-06 20:15:00|25989.5|25969.5|25988.1|25968.1|25990.6|25970.6|25983.1|25963.1|72
1581020400000|2020-02-06 20:20:00|||||||||22
1581020700000|2020-02-06 20:25:00|25985.4|25965.4|25983.2|25963.2|25985.4|25965.4|25983.1|25963.1|70
1581021000000|2020-02-06 20:30:00|25988.2|25968.2|25988.2|25968.2|25988.2|25968.2|25988.2|25968.2|24
1581021300000|2020-02-06 20:35:00|25990.9|25970.9|25993.2|25973.2|25993.2|25973.2|25990.9|25970.9|17
1581021600000|2020-02-06 20:40:00|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|26
1581021900000|2020-02-06 20:45:00|25998.2|25978.2|25994.3|25974.3|26003.2|25983.2|25994.3|25974.3|51
1581022200000|2020-02-06 20:50:00|25992|25972|25987|25967|25992|25972|25983.2|25963.2|70
1581022500000|2020-02-06 20:55:00|25988.2|25968.2|25990.7|25970.7|25992|25972|25988.2|25968.2|49
1581022800000|2020-02-06 21:00:00|25989.3|25969.3|25993.2|25973.2|25994.5|25974.5|25988.2|25968.2|88
1581023100000|2020-02-06 21:05:00|||||||||50
1581023400000|2020-02-06 21:10:00|25998.2|25978.2|26005.7|25985.7|26005.7|25985.7|25998.2|25978.2|43
1581023700000|2020-02-06 21:15:00|||||||||32
1581024000000|2020-02-06 21:20:00|26009.3|25989.3|26004.5|25984.5|26009.3|25989.3|26004.5|25984.5|37
1581024300000|2020-02-06 21:25:00|26003.2|25983.2|25995.9|25975.9|26003.2|25983.2|25995.9|25975.9|47
1581024600000|2020-02-06 21:30:00|25997|25977|25998.2|25978.2|25998.2|25978.2|25993.4|25973.4|22
1581024900000|2020-02-06 21:35:00|25999.3|25979.3|25998.2|25978.2|26003.2|25983.2|25998.2|25978.2|4
1581025200000|2020-02-06 21:40:00|26003.2|25983.2|26003.2|25983.2|26003.2|25983.2|25998.2|25978.2|53
1581025500000|2020-02-06 21:45:00|26004.5|25984.5|26003.2|25983.2|26005.7|25985.7|26000.7|25980.7|47
1581025800000|2020-02-06 21:50:00|||||||||15
1581026100000|2020-02-06 21:55:00|26004.5|25984.5|26018.2|25998.2|26018.2|25998.2|26004.5|25984.5|77
1581030000000|2020-02-06 23:00:00|26012.7|25992.7|26013.2|25993.2|26013.2|25993.2|25996.9|25976.9|210
1581030300000|2020-02-06 23:05:00|26018.2|25998.2|26027.1|26007.1|26027.1|26007.1|26018.2|25998.2|56
1581030600000|2020-02-06 23:10:00|26023.2|26003.2|26023.2|26003.2|26027.1|26007.1|26023.2|26003.2|27
1581030900000|2020-02-06 23:15:00|26025.7|26005.7|26028.3|26008.3|26028.3|26008.3|26023.2|26003.2|21
1581031200000|2020-02-06 23:20:00|26025.8|26005.8|26028.3|26008.3|26030.8|26010.8|26025.8|26005.8|31
1581031500000|2020-02-06 23:25:00|26029.6|26009.6|26028.3|26008.3|26033.3|26013.3|26028.3|26008.3|12
1581031800000|2020-02-06 23:30:00|26025.6|26005.6|26028.3|26008.3|26028.3|26008.3|26024.4|26004.4|26
1581032100000|2020-02-06 23:35:00|26029.4|26009.4|26033.3|26013.3|26033.3|26013.3|26028.3|26008.3|33
1581032400000|2020-02-06 23:40:00|26032.1|26012.1|26028.3|26008.3|26033.3|26013.3|26028.3|26008.3|21
1581032700000|2020-02-06 23:45:00|26029.6|26009.6|26029.4|26009.4|26033.3|26013.3|26028.3|26008.3|42
1581033000000|2020-02-06 23:50:00|||||||||46
1581033300000|2020-02-06 23:55:00|26031.9|26011.9|26033.3|26013.3|26035.8|26015.8|26031.9|26011.9|19
1581033600000|2020-02-07 00:00:00|26030.6|26010.6|26023.3|26003.3|26030.6|26010.6|26023.3|26003.3|55
1581033900000|2020-02-07 00:05:00|26024.4|26004.4|26023.3|26003.3|26027.1|26007.1|26023.3|26003.3|19
1581034200000|2020-02-07 00:10:00|26020.8|26000.8|26013.3|25993.3|26020.8|26000.8|26010.8|25990.8|36
1581034500000|2020-02-07 00:15:00|26012.1|25992.1|25998.3|25978.3|26012.1|25992.1|25998.3|25978.3|99
1581034800000|2020-02-07 00:20:00|25995.6|25975.6|26003.3|25983.3|26008.3|25988.3|25993.3|25973.3|61
1581035100000|2020-02-07 00:25:00|26002.1|25982.1|25988.3|25968.3|26003.3|25983.3|25988.3|25968.3|67
1581035400000|2020-02-07 00:30:00|25993.3|25973.3|25993.3|25973.3|25998.3|25978.3|25988.3|25968.3|31
1581035700000|2020-02-07 00:35:00|25988.3|25968.3|25953.3|25933.3|25988.3|25968.3|25953.3|25933.3|218
1581036000000|2020-02-07 00:40:00|25958.3|25938.3|25958.3|25938.3|25973.3|25953.3|25958.3|25938.3|113
1581036300000|2020-02-07 00:45:00|25963.3|25943.3|25926|25906|25963.3|25943.3|25918.3|25898.3|313
1581036600000|2020-02-07 00:50:00|25927.1|25907.1|25953.3|25933.3|25958.3|25938.3|25927.1|25907.1|146
1581036900000|2020-02-07 00:55:00|25954.7|25934.7|25957.2|25937.2|25957.2|25937.2|25948.3|25928.3|97
1581037200000|2020-02-07 01:00:00|25963.3|25943.3|25993.3|25973.3|26023.3|26003.3|25963.3|25943.3|898
1581037500000|2020-02-07 01:05:00|25995.6|25975.6|25968.3|25948.3|26012|25992|25968.3|25948.3|455
1581037800000|2020-02-07 01:10:00|25967|25947|25943.3|25923.3|25968.3|25948.3|25918.3|25898.3|506
1581038100000|2020-02-07 01:15:00|25938.3|25918.3|25947.2|25927.2|25973.3|25953.3|25938.3|25918.3|382
1581038400000|2020-02-07 01:20:00|25948.3|25928.3|25932.2|25912.2|25950.8|25930.8|25918.3|25898.3|410
1581038700000|2020-02-07 01:25:00|25928.3|25908.3|25933.3|25913.3|25933.3|25913.3|25908.3|25888.3|248
1581039000000|2020-02-07 01:30:00|25934.7|25914.7|25953.3|25933.3|25953.3|25933.3|25928.3|25908.3|237
1581039300000|2020-02-07 01:35:00|25958.3|25938.3|25964.5|25944.5|25983.3|25963.3|25958.3|25938.3|216
1581039600000|2020-02-07 01:40:00|25963.3|25943.3|25978.3|25958.3|25983.3|25963.3|25958.3|25938.3|138
1581039900000|2020-02-07 01:45:00|25979.7|25959.7|25993.3|25973.3|25997.2|25977.2|25963.3|25943.3|177
1581040200000|2020-02-07 01:50:00|25988.3|25968.3|25948.3|25928.3|25988.3|25968.3|25943.3|25923.3|217
1581040500000|2020-02-07 01:55:00|25947.2|25927.2|25947|25927|25973.3|25953.3|25947|25927|172
1581040800000|2020-02-07 02:00:00|25948.3|25928.3|25957.2|25937.2|25958.3|25938.3|25939.5|25919.5|137
1581041100000|2020-02-07 02:05:00|25958.3|25938.3|25952.2|25932.2|25968.4|25948.4|25952.2|25932.2|145
1581041400000|2020-02-07 02:10:00|25948.4|25928.4|25963.4|25943.4|25968.4|25948.4|25944.5|25924.5|97
1581041700000|2020-02-07 02:15:00|25964.7|25944.7|25953.4|25933.4|25968.4|25948.4|25948.4|25928.4|56
1581042000000|2020-02-07 02:20:00|25954.7|25934.7|25968.4|25948.4|25969.7|25949.7|25952.2|25932.2|94
1581042300000|2020-02-07 02:25:00|25969.5|25949.5|25958.4|25938.4|25973.4|25953.4|25958.4|25938.4|99
1581042600000|2020-02-07 02:30:00|25961|25941|25940.9|25920.9|25968.4|25948.4|25940.9|25920.9|215
1581042900000|2020-02-07 02:35:00|25938.4|25918.4|25924.7|25904.7|25939.7|25919.7|25919.5|25899.5|247
1581043200000|2020-02-07 02:40:00|25925.9|25905.9|25923.4|25903.4|25927.2|25907.2|25912.2|25892.2|181
1581043500000|2020-02-07 02:45:00|25924.5|25904.5|25888.4|25868.4|25927.2|25907.2|25883.4|25863.4|437
1581043800000|2020-02-07 02:50:00|25889.5|25869.5|25889.5|25869.5|25892.2|25872.2|25872.2|25852.2|274
1581044100000|2020-02-07 02:55:00|25888.4|25868.4|25864.5|25844.5|25893.4|25873.4|25848.4|25828.4|457
1581044400000|2020-02-07 03:00:00|25867.2|25847.2|25893.4|25873.4|25898.4|25878.4|25863.4|25843.4|181
1581044700000|2020-02-07 03:05:00|25892.2|25872.2|25884.5|25864.5|25893.4|25873.4|25884.5|25864.5|155
1581045000000|2020-02-07 03:10:00|25883.4|25863.4|25874.5|25854.5|25888.4|25868.4|25867.2|25847.2|120
1581045300000|2020-02-07 03:15:00|25875.7|25855.7|25903.4|25883.4|25904.5|25884.5|25870.7|25850.7|187
1581045600000|2020-02-07 03:20:00|25907.1|25887.1|25910.9|25890.9|25916.1|25896.1|25899.6|25879.6|162
1581045900000|2020-02-07 03:25:00|25909.6|25889.6|25898.4|25878.4|25909.6|25889.6|25898.4|25878.4|88
1581046200000|2020-02-07 03:30:00|25899.6|25879.6|25900.9|25880.9|25902.2|25882.2|25893.4|25873.4|36
1581046500000|2020-02-07 03:35:00|25898.4|25878.4|25888.4|25868.4|25899.6|25879.6|25888.4|25868.4|247
1581046800000|2020-02-07 03:40:00|25887.2|25867.2|25887.2|25867.2|25888.4|25868.4|25882.2|25862.2|89
1581047100000|2020-02-07 03:45:00|25889.7|25869.7|25888.4|25868.4|25892.3|25872.3|25888.4|25868.4|35
1581047400000|2020-02-07 03:50:00|25885.9|25865.9|25892.1|25872.1|25892.1|25872.1|25885.9|25865.9|21
1581047700000|2020-02-07 03:55:00|25888.4|25868.4|25888.4|25868.4|25889.6|25869.6|25885.7|25865.7|36
1581048000000|2020-02-07 04:00:00|25889.6|25869.6|25888.4|25868.4|25889.6|25869.6|25883.4|25863.4|48
1581048300000|2020-02-07 04:05:00|25889.6|25869.6|25888.4|25868.4|25893.4|25873.4|25888.4|25868.4|33
1581048600000|2020-02-07 04:10:00|25885.9|25865.9|25884.6|25864.6|25889.6|25869.6|25884.6|25864.6|32
1581048900000|2020-02-07 04:15:00|25888.4|25868.4|25888.4|25868.4|25893.4|25873.4|25888.4|25868.4|45
1581049200000|2020-02-07 04:20:00|25889.6|25869.6|25893.4|25873.4|25893.4|25873.4|25888.4|25868.4|37
1581049500000|2020-02-07 04:25:00|25892.3|25872.3|25898.4|25878.4|25902.1|25882.1|25892.3|25872.3|67
1581049800000|2020-02-07 04:30:00|25895.8|25875.8|25888.4|25868.4|25895.8|25875.8|25888.4|25868.4|27
1581050100000|2020-02-07 04:35:00|25883.4|25863.4|25888.4|25868.4|25888.4|25868.4|25883.4|25863.4|37
1581050400000|2020-02-07 04:40:00|25887.1|25867.1|25888.4|25868.4|25888.4|25868.4|25887.1|25867.1|11
1581050700000|2020-02-07 04:45:00|25884.6|25864.6|25864.6|25844.6|25888.4|25868.4|25859.6|25839.6|167
1581051000000|2020-02-07 04:50:00|25867.1|25847.1|25873.4|25853.4|25873.4|25853.4|25864.6|25844.6|19
1581051300000|2020-02-07 04:55:00|25874.6|25854.6|25862.1|25842.1|25874.6|25854.6|25862.1|25842.1|30
1581051600000|2020-02-07 05:00:00|25863.5|25843.5|25864.6|25844.6|25868.5|25848.5|25863.5|25843.5|67
1581051900000|2020-02-07 05:05:00|25867.1|25847.1|25873.5|25853.5|25877.3|25857.3|25864.6|25844.6|78
1581052200000|2020-02-07 05:10:00|25874.8|25854.8|25859.8|25839.8|25877.3|25857.3|25859.8|25839.8|32
1581052500000|2020-02-07 05:15:00|25863.5|25843.5|25853.5|25833.5|25863.5|25843.5|25853.5|25833.5|112
1581052800000|2020-02-07 05:20:00|25854.6|25834.6|25863.5|25843.5|25866|25846|25853.5|25833.5|76
1581053100000|2020-02-07 05:25:00|25864.6|25844.6|25869.6|25849.6|25869.6|25849.6|25858.5|25838.5|49
1581053400000|2020-02-07 05:30:00|25872.3|25852.3|25863.5|25843.5|25888.5|25868.5|25859.8|25839.8|228
1581053700000|2020-02-07 05:35:00|25859.6|25839.6|25888.5|25868.5|25888.5|25868.5|25853.5|25833.5|209
1581054000000|2020-02-07 05:40:00|25889.8|25869.8|25874.6|25854.6|25893.5|25873.5|25874.6|25854.6|180
1581054300000|2020-02-07 05:45:00|25878.5|25858.5|25907.1|25887.1|25908.3|25888.3|25875.8|25855.8|205
1581054600000|2020-02-07 05:50:00|25908.5|25888.5|25903.5|25883.5|25912.3|25892.3|25902.1|25882.1|133
1581054900000|2020-02-07 05:55:00|25902.3|25882.3|25893.5|25873.5|25903.5|25883.5|25888.5|25868.5|74
1581055200000|2020-02-07 06:00:00|25894.6|25874.6|25883.5|25863.5|25898.5|25878.5|25883.5|25863.5|154
1581055500000|2020-02-07 06:05:00|25882.3|25862.3|25893.5|25873.5|25893.5|25873.5|25879.7|25859.7|84
1581055800000|2020-02-07 06:10:00|25894.8|25874.8|25898.5|25878.5|25903.5|25883.5|25894.8|25874.8|59
1581056100000|2020-02-07 06:15:00|25899.8|25879.8|25894.7|25874.7|25903.5|25883.5|25888.5|25868.5|84
1581056400000|2020-02-07 06:20:00|25893.5|25873.5|25914.7|25894.7|25918.5|25898.5|25893.5|25873.5|196
1581056700000|2020-02-07 06:25:00|25918.5|25898.5|25947.3|25927.3|25949.7|25929.7|25918.5|25898.5|269
1581057000000|2020-02-07 06:30:00|25944.8|25924.8|25936|25916|25948.5|25928.5|25922.2|25902.2|181
1581057300000|2020-02-07 06:35:00|25938.5|25918.5|25923.5|25903.5|25939.7|25919.7|25922.3|25902.3|88
1581057600000|2020-02-07 06:40:00|25922.3|25902.3|25918.5|25898.5|25923.5|25903.5|25916.2|25896.2|117
1581057900000|2020-02-07 06:45:00|25917.4|25897.4|25903.5|25883.5|25919.7|25899.7|25902.4|25882.4|229
1581058200000|2020-02-07 06:50:00|25907.4|25887.4|25922.4|25902.4|25933.5|25913.5|25903.5|25883.5|198
1581058500000|2020-02-07 06:55:00|25923.5|25903.5|25929.7|25909.7|25938.5|25918.5|25919.9|25899.9|176
1581058800000|2020-02-07 07:00:00|25928.5|25908.5|25897.4|25877.4|25938.5|25918.5|25897.4|25877.4|123
1581059100000|2020-02-07 07:05:00|25898.5|25878.5|25892.4|25872.4|25898.5|25878.5|25889.9|25869.9|86
1581059400000|2020-02-07 07:10:00|25889.7|25869.7|25908.5|25888.5|25917.4|25897.4|25888.5|25868.5|140
1581059700000|2020-02-07 07:15:00|25909.7|25889.7|25879.7|25859.7|25923.5|25903.5|25879.7|25859.7|193
1581060000000|2020-02-07 07:20:00|25878.5|25858.5|25849.7|25829.7|25878.5|25858.5|25849.7|25829.7|255
1581060300000|2020-02-07 07:25:00|25853.5|25833.5|25828.5|25808.5|25853.5|25833.5|25817.4|25797.4|283
1581060600000|2020-02-07 07:30:00|25827.4|25807.4|25826|25806|25838.5|25818.5|25816|25796|193
1581060900000|2020-02-07 07:35:00|25827.4|25807.4|25823.5|25803.5|25838.5|25818.5|25812.4|25792.4|159
1581061200000|2020-02-07 07:40:00|25827.4|25807.4|25823.5|25803.5|25831|25811|25823.5|25803.5|159
1581061500000|2020-02-07 07:45:00|25822.4|25802.4|25813.6|25793.6|25823.6|25803.6|25812.4|25792.4|173
1581061800000|2020-02-07 07:50:00|25812.4|25792.4|25823.6|25803.6|25823.6|25803.6|25812.4|25792.4|155
1581062100000|2020-02-07 07:55:00|25822.4|25802.4|25827.4|25807.4|25839.7|25819.7|25819.7|25799.7|149
1581062400000|2020-02-07 08:00:00|25824.7|25804.7|25704.7|25684.7|25834.7|25814.7|25677.4|25657.4|1361
1581062700000|2020-02-07 08:05:00|25705.9|25685.9|25738.6|25718.6|25743.6|25723.6|25704.7|25684.7|363
1581063000000|2020-02-07 08:10:00|25739.7|25719.7|25739.7|25719.7|25754.7|25734.7|25734.7|25714.7|365
1581063300000|2020-02-07 08:15:00|25743.6|25723.6|25744.7|25724.7|25753.6|25733.6|25737.4|25717.4|170
1581063600000|2020-02-07 08:20:00|25743.6|25723.6|25728.6|25708.6|25747.1|25727.1|25723.6|25703.6|116
1581063900000|2020-02-07 08:25:00|25729.7|25709.7|25718.6|25698.6|25743.6|25723.6|25716.1|25696.1|157
1581064200000|2020-02-07 08:30:00|25719.7|25699.7|25723.6|25703.6|25739.7|25719.7|25719.7|25699.7|99
1581064500000|2020-02-07 08:35:00|25724.7|25704.7|25718.6|25698.6|25738.6|25718.6|25713.6|25693.6|131
1581064800000|2020-02-07 08:40:00|25717.2|25697.2|25728.6|25708.6|25732.2|25712.2|25688.6|25668.6|266
1581065100000|2020-02-07 08:45:00|25729.7|25709.7|25713.6|25693.6|25729.7|25709.7|25707.4|25687.4|191
1581065400000|2020-02-07 08:50:00|25718.6|25698.6|25724.8|25704.8|25725.9|25705.9|25708.6|25688.6|113
1581065700000|2020-02-07 08:55:00|25727.4|25707.4|25704.8|25684.8|25733.6|25713.6|25694.8|25674.8|153
1581066000000|2020-02-07 09:00:00|25705.9|25685.9|25729.8|25709.8|25733.6|25713.6|25683.6|25663.6|173
1581066300000|2020-02-07 09:05:00|25728.6|25708.6|25721.3|25701.3|25733.6|25713.6|25721.1|25701.1|83
1581066600000|2020-02-07 09:10:00|25719.9|25699.9|25722.4|25702.4|25732.3|25712.3|25714.8|25694.8|85
1581066900000|2020-02-07 09:15:00|25723.6|25703.6|25728.6|25708.6|25728.6|25708.6|25714.8|25694.8|114
1581067200000|2020-02-07 09:20:00|25729.8|25709.8|25743.6|25723.6|25743.6|25723.6|25728.6|25708.6|88
1581067500000|2020-02-07 09:25:00|25747.4|25727.4|25682.4|25662.4|25747.4|25727.4|25678.6|25658.6|253
1581067800000|2020-02-07 09:30:00|25673.6|25653.6|25707.4|25687.4|25708.6|25688.6|25657.4|25637.4|277
1581068100000|2020-02-07 09:35:00|25704.8|25684.8|25698.6|25678.6|25709.8|25689.8|25697.5|25677.5|128
1581068400000|2020-02-07 09:40:00|25694.8|25674.8|25696.3|25676.3|25698.6|25678.6|25683.4|25663.4|169
1581068700000|2020-02-07 09:45:00|25693.8|25673.8|25642.5|25622.5|25693.8|25673.8|25641.1|25621.1|374
1581069000000|2020-02-07 09:50:00|25643.6|25623.6|25623.6|25603.6|25643.6|25623.6|25613.6|25593.6|446
1581069300000|2020-02-07 09:55:00|25618.6|25598.6|25613.6|25593.6|25619.8|25599.8|25607.3|25587.3|303
1581069600000|2020-02-07 10:00:00|25612.5|25592.5|25662.5|25642.5|25663.6|25643.6|25612.5|25592.5|285
1581069900000|2020-02-07 10:05:00|25658.6|25638.6|25662.5|25642.5|25664.8|25644.8|25651.1|25631.1|134
1581070200000|2020-02-07 10:10:00|25663.6|25643.6|25598.6|25578.6|25663.6|25643.6|25584.8|25564.8|663
1581070500000|2020-02-07 10:15:00|25599.8|25579.8|25628.6|25608.6|25633.6|25613.6|25588.6|25568.6|306
1581070800000|2020-02-07 10:20:00|25631.1|25611.1|25653.6|25633.6|25658.6|25638.6|25628.6|25608.6|257
1581071100000|2020-02-07 10:25:00|25654.8|25634.8|25653.6|25633.6|25658.6|25638.6|25648.6|25628.6|111
1581071400000|2020-02-07 10:30:00|25654.8|25634.8|25643.6|25623.6|25654.8|25634.8|25633.6|25613.6|241
1581071700000|2020-02-07 10:35:00|25642.5|25622.5|25646.3|25626.3|25649.8|25629.8|25628.7|25608.7|207
1581072000000|2020-02-07 10:40:00|25647.5|25627.5|25653.7|25633.7|25653.7|25633.7|25633.7|25613.7|124
1581072300000|2020-02-07 10:45:00|25649.8|25629.8|25648.7|25628.7|25649.8|25629.8|25638.7|25618.7|98
1581072600000|2020-02-07 10:50:00|25638.7|25618.7|25610|25590|25638.7|25618.7|25610|25590|208
1581072900000|2020-02-07 10:55:00|25612.5|25592.5|25628.7|25608.7|25633.7|25613.7|25612.5|25592.5|255
1581073200000|2020-02-07 11:00:00|25627.5|25607.5|25608.8|25588.8|25632.5|25612.5|25587.5|25567.5|256
1581073500000|2020-02-07 11:05:00|25610|25590|25621.3|25601.3|25626.3|25606.3|25608.8|25588.8|160
1581073800000|2020-02-07 11:10:00|25620.2|25600.2|25660|25640|25661.3|25641.3|25620.2|25600.2|357
1581074100000|2020-02-07 11:15:00|25661.2|25641.2|25667.5|25647.5|25682.5|25662.5|25660|25640|189
1581074400000|2020-02-07 11:20:00|25666.3|25646.3|25666.3|25646.3|25672.5|25652.5|25653.8|25633.8|201
1581074700000|2020-02-07 11:25:00|25667.5|25647.5|25656.3|25636.3|25667.5|25647.5|25655.2|25635.2|174
1581075000000|2020-02-07 11:30:00|25655.2|25635.2|25661.4|25641.4|25667.5|25647.5|25655.2|25635.2|169
1581075300000|2020-02-07 11:35:00|25662.5|25642.5|25657.7|25637.7|25666.4|25646.4|25657.7|25637.7|112
1581075600000|2020-02-07 11:40:00|25659|25639|25661.4|25641.4|25665.2|25645.2|25655.2|25635.2|117
1581075900000|2020-02-07 11:45:00|25660.2|25640.2|25661.4|25641.4|25666.4|25646.4|25657.7|25637.7|104
1581076200000|2020-02-07 11:50:00|25666.4|25646.4|25666.4|25646.4|25676.4|25656.4|25666.4|25646.4|94
1581076500000|2020-02-07 11:55:00|25665.2|25645.2|25660.2|25640.2|25667.5|25647.5|25651.4|25631.4|757
1581076800000|2020-02-07 12:00:00|25662.9|25642.9|25661.4|25641.4|25664|25644|25660.2|25640.2|136
1581077100000|2020-02-07 12:05:00|25662.5|25642.5|25677.5|25657.5|25678.7|25658.7|25661.4|25641.4|170
1581077400000|2020-02-07 12:10:00|25678.9|25658.9|25652.5|25632.5|25678.9|25658.9|25652.5|25632.5|152
1581077700000|2020-02-07 12:15:00|25655.2|25635.2|25656.4|25636.4|25662.5|25642.5|25655.2|25635.2|142
1581078000000|2020-02-07 12:20:00|25655.2|25635.2|25650.2|25630.2|25655.2|25635.2|25645.2|25625.2|155
1581078300000|2020-02-07 12:25:00|25651.4|25631.4|25627.5|25607.5|25652.5|25632.5|25626.4|25606.4|263
1581078600000|2020-02-07 12:30:00|25628.9|25608.9|25660.2|25640.2|25681.4|25661.4|25628.9|25608.9|2051
1581078900000|2020-02-07 12:35:00|25661.4|25641.4|25594.1|25574.1|25665.2|25645.2|25593.9|25573.9|414
1581079200000|2020-02-07 12:40:00|25592.9|25572.9|25617.9|25597.9|25617.9|25597.9|25579.1|25559.1|389
1581079500000|2020-02-07 12:45:00|25619.1|25599.1|25581.4|25561.4|25627.9|25607.9|25581.4|25561.4|813
1581079800000|2020-02-07 12:50:00|25584.1|25564.1|25602.7|25582.7|25606.4|25586.4|25581.4|25561.4|303
1581080100000|2020-02-07 12:55:00|25600.2|25580.2|25610.2|25590.2|25627.7|25607.7|25599.1|25579.1|317
1581080400000|2020-02-07 13:00:00|25607.7|25587.7|25606.7|25586.7|25626.4|25606.4|25601.4|25581.4|212
1581080700000|2020-02-07 13:05:00|25606.6|25586.6|25595.2|25575.2|25620.2|25600.2|25591.4|25571.4|265
1581081000000|2020-02-07 13:10:00|25596.4|25576.4|25636.4|25616.4|25641.4|25621.4|25593.9|25573.9|508
1581081300000|2020-02-07 13:15:00|25637.6|25617.6|25654.1|25634.1|25656.6|25636.6|25626.4|25606.4|528
1581081600000|2020-02-07 13:20:00|25659.1|25639.1|25676.6|25656.6|25690.2|25670.2|25659.1|25639.1|551
1581081900000|2020-02-07 13:25:00|25677.7|25657.7|25679.1|25659.1|25689.1|25669.1|25675.2|25655.2|271
1581082200000|2020-02-07 13:30:00|25675.2|25655.2|25679.1|25659.1|25717.9|25697.9|25674.1|25654.1|667
1581082500000|2020-02-07 13:35:00|25682.9|25662.9|25669.1|25649.1|25689.1|25669.1|25584.1|25564.1|1272
1581082800000|2020-02-07 13:40:00|25671.4|25651.4|25609.1|25589.1|25679.1|25659.1|25609.1|25589.1|751
1581083100000|2020-02-07 13:45:00|25607.9|25587.9|25629.1|25609.1|25649.1|25629.1|25607.9|25587.9|442
1581083400000|2020-02-07 13:50:00|25630.3|25610.3|25679.1|25659.1|25685.3|25665.3|25630.3|25610.3|682
1581083700000|2020-02-07 13:55:00|25680.3|25660.3|25634.1|25614.1|25685.3|25665.3|25629.1|25609.1|348
1581084000000|2020-02-07 14:00:00|25635.3|25615.3|25602.9|25582.9|25642.9|25622.9|25601.8|25581.8|566
1581084300000|2020-02-07 14:05:00|25601.8|25581.8|25570.3|25550.3|25629.1|25609.1|25566.4|25546.4|2008
1581084600000|2020-02-07 14:10:00|25571.4|25551.4|25580.3|25560.3|25595.3|25575.3|25566.4|25546.4|502
1581084900000|2020-02-07 14:15:00|25577.6|25557.6|25565.3|25545.3|25600.3|25580.3|25550.3|25530.3|527
1581085200000|2020-02-07 14:20:00|25562.6|25542.6|25552.6|25532.6|25577.8|25557.8|25551.4|25531.4|583
1581085500000|2020-02-07 14:25:00|25551.4|25531.4|25556.4|25536.4|25562.6|25542.6|25545.3|25525.3|525
1581085800000|2020-02-07 14:30:00|25555.3|25535.3|25537.6|25517.6|25582.6|25562.6|25537.6|25517.6|957
1581086100000|2020-02-07 14:35:00|25535|25515|25586.5|25566.5|25624.1|25604.1|25527.6|25507.6|996
1581086400000|2020-02-07 14:40:00|25583.8|25563.8|25600.1|25580.1|25636.5|25616.5|25577.6|25557.6|561
1581086700000|2020-02-07 14:45:00|25597.6|25577.6|25586.5|25566.5|25615.3|25595.3|25574.1|25554.1|600
1581087000000|2020-02-07 14:50:00|25587.6|25567.6|25571.5|25551.5|25601.5|25581.5|25571.5|25551.5|371
1581087300000|2020-02-07 14:55:00|25572.6|25552.6|25542.6|25522.6|25576.5|25556.5|25541.5|25521.5|513
1581087600000|2020-02-07 15:00:00|25541.5|25521.5|25556.5|25536.5|25557.6|25537.6|25526.5|25506.5|591
1581087900000|2020-02-07 15:05:00|25554|25534|25591.5|25571.5|25611.5|25591.5|25551.5|25531.5|524
1581088200000|2020-02-07 15:10:00|25592.6|25572.6|25581.5|25561.5|25618|25598|25576.5|25556.5|396
1581088500000|2020-02-07 15:15:00|25578.8|25558.8|25577.6|25557.6|25600.3|25580.3|25561.5|25541.5|534
1581088800000|2020-02-07 15:20:00|25579|25559|25581.5|25561.5|25611.5|25591.5|25579|25559|345
1581089100000|2020-02-07 15:25:00|25580.3|25560.3|25582.8|25562.8|25597.7|25577.7|25571.5|25551.5|362
1581089400000|2020-02-07 15:30:00|25585.3|25565.3|25616.5|25596.5|25617.7|25597.7|25581.5|25561.5|358
1581089700000|2020-02-07 15:35:00|25617.8|25597.8|25591.5|25571.5|25619|25599|25591.5|25571.5|330
1581090000000|2020-02-07 15:40:00|25590.3|25570.3|25625.3|25605.3|25645.3|25625.3|25581.5|25561.5|645
1581090300000|2020-02-07 15:45:00|25622.7|25602.7|25620.3|25600.3|25631.5|25611.5|25587.7|25567.7|674
1581090600000|2020-02-07 15:50:00|25621.5|25601.5|25582.7|25562.7|25627.7|25607.7|25577.7|25557.7|508
1581090900000|2020-02-07 15:55:00|25583.8|25563.8|25583.8|25563.8|25608.8|25588.8|25578.8|25558.8|396
1581091200000|2020-02-07 16:00:00|25582.7|25562.7|25583.8|25563.8|25590|25570|25573.8|25553.8|567
1581091500000|2020-02-07 16:05:00|25586.5|25566.5|25572.7|25552.7|25598.8|25578.8|25572.7|25552.7|338
1581091800000|2020-02-07 16:10:00|25573.8|25553.8|25550|25530|25573.8|25553.8|25540|25520|564
1581092100000|2020-02-07 16:15:00|25548.9|25528.9|25545|25525|25557.7|25537.7|25543.9|25523.9|313
1581092400000|2020-02-07 16:20:00|25543.9|25523.9|25573.9|25553.9|25573.9|25553.9|25543.9|25523.9|517
1581092700000|2020-02-07 16:25:00|25578.9|25558.9|25577.7|25557.7|25581.5|25561.5|25560|25540|373
1581093000000|2020-02-07 16:30:00|25578.9|25558.9|25635|25615|25635|25615|25572.7|25552.7|750
1581093300000|2020-02-07 16:35:00|25632.7|25612.7|25605|25585|25635|25615|25603.6|25583.6|727
1581093600000|2020-02-07 16:40:00|25602.4|25582.4|25607.4|25587.4|25628.9|25608.9|25601.2|25581.2|810
1581093900000|2020-02-07 16:45:00|25606.2|25586.2|25607.7|25587.7|25613.9|25593.9|25600|25580|557
1581094200000|2020-02-07 16:50:00|25605|25585|25633.9|25613.9|25636.5|25616.5|25602.7|25582.7|361
1581094500000|2020-02-07 16:55:00|25632.7|25612.7|25647.7|25627.7|25657.7|25637.7|25628.9|25608.9|350
1581094800000|2020-02-07 17:00:00|25640.1|25620.1|25621.4|25601.4|25640.1|25620.1|25615.1|25595.1|470
1581095100000|2020-02-07 17:05:00|25622.7|25602.7|25630.1|25610.1|25637.7|25617.7|25610.1|25590.1|294
1581095400000|2020-02-07 17:10:00|25628.9|25608.9|25613.9|25593.9|25628.9|25608.9|25610.1|25590.1|386
1581095700000|2020-02-07 17:15:00|25618.9|25598.9|25628.9|25608.9|25633.9|25613.9|25618.9|25598.9|162
1581096000000|2020-02-07 17:20:00|25631.5|25611.5|25625.1|25605.1|25646.5|25626.5|25621.2|25601.2|237
1581096300000|2020-02-07 17:25:00|25623.9|25603.9|25657.7|25637.7|25663.9|25643.9|25623.9|25603.9|676
1581096600000|2020-02-07 17:30:00|25656.5|25636.5|25623.9|25603.9|25657.7|25637.7|25618.9|25598.9|507
1581096900000|2020-02-07 17:35:00|25621.2|25601.2|25612.7|25592.7|25623.9|25603.9|25605.1|25585.1|567
1581097200000|2020-02-07 17:40:00|25616.6|25596.6|25607.7|25587.7|25627.7|25607.7|25606.6|25586.6|430
1581097500000|2020-02-07 17:45:00|25606.6|25586.6|25588.9|25568.9|25607.7|25587.7|25581.3|25561.3|520
1581097800000|2020-02-07 17:50:00|25590.1|25570.1|25582.7|25562.7|25590.1|25570.1|25576.3|25556.3|1346
1581098100000|2020-02-07 17:55:00|25583.9|25563.9|25588.9|25568.9|25593.9|25573.9|25570.1|25550.1|2864
1581098400000|2020-02-07 18:00:00|25585.1|25565.1|25583.9|25563.9|25595.1|25575.1|25581.4|25561.4|474
1581098700000|2020-02-07 18:05:00|25582.7|25562.7|25585.1|25565.1|25588.9|25568.9|25582.7|25562.7|97
1581099000000|2020-02-07 18:10:00|25583.9|25563.9|25587.7|25567.7|25588.9|25568.9|25583.9|25563.9|131
1581099300000|2020-02-07 18:15:00|25588.9|25568.9|25597.7|25577.7|25601.6|25581.6|25587.7|25567.7|161
1581099600000|2020-02-07 18:20:00|25600.1|25580.1|25615.1|25595.1|25617.8|25597.8|25595.1|25575.1|207
1581099900000|2020-02-07 18:25:00|25617.8|25597.8|25623.9|25603.9|25625.1|25605.1|25613.9|25593.9|147
1581100200000|2020-02-07 18:30:00|25625.1|25605.1|25600.1|25580.1|25632.8|25612.8|25600.1|25580.1|154
1581100500000|2020-02-07 18:35:00|25602.8|25582.8|25578.9|25558.9|25640.1|25620.1|25578.9|25558.9|356
1581100800000|2020-02-07 18:40:00|25577.8|25557.8|25571.3|25551.3|25578.9|25558.9|25566.3|25546.3|149
1581101100000|2020-02-07 18:45:00|25566.3|25546.3|25566.3|25546.3|25566.3|25546.3|25561.3|25541.3|129
1581101400000|2020-02-07 18:50:00|25565.1|25545.1|25567.5|25547.5|25567.5|25547.5|25561.3|25541.3|106
1581101700000|2020-02-07 18:55:00|25566.3|25546.3|25561.3|25541.3|25567.5|25547.5|25556.3|25536.3|196
1581102000000|2020-02-07 19:00:00|25556.3|25536.3|25546.3|25526.3|25556.3|25536.3|25541.3|25521.3|214
1581102300000|2020-02-07 19:05:00|25551.3|25531.3|25522.5|25502.5|25558.8|25538.8|25522.5|25502.5|259
1581102600000|2020-02-07 19:10:00|25525.1|25505.1|25521.3|25501.3|25526.3|25506.3|25511.3|25491.3|267
1581102900000|2020-02-07 19:15:00|25522.5|25502.5|25526.3|25506.3|25527.5|25507.5|25516.3|25496.3|98
1581103200000|2020-02-07 19:20:00|25521.3|25501.3|25521.3|25501.3|25526.3|25506.3|25521.3|25501.3|61
1581103500000|2020-02-07 19:25:00|25522.6|25502.6|25526.3|25506.3|25526.3|25506.3|25521.3|25501.3|54
1581103800000|2020-02-07 19:30:00|25530.1|25510.1|25531.3|25511.3|25541.3|25521.3|25530.1|25510.1|101
1581104100000|2020-02-07 19:35:00|25536.3|25516.3|25526.3|25506.3|25536.3|25516.3|25526.3|25506.3|43
1581104400000|2020-02-07 19:40:00|25523.7|25503.7|25531.3|25511.3|25531.3|25511.3|25521.3|25501.3|51
1581104700000|2020-02-07 19:45:00|25530.2|25510.2|25531.3|25511.3|25531.3|25511.3|25526.3|25506.3|66
1581105000000|2020-02-07 19:50:00|25534|25514|25526.3|25506.3|25534|25514|25526.3|25506.3|62
1581105300000|2020-02-07 19:55:00|25530.2|25510.2|25521.3|25501.3|25531.3|25511.3|25521.3|25501.3|181
1581105600000|2020-02-07 20:00:00|25526.3|25506.3|25511.3|25491.3|25526.3|25506.3|25511.3|25491.3|184
1581105900000|2020-02-07 20:05:00|25515.2|25495.2|25516.3|25496.3|25520.2|25500.2|25515.2|25495.2|96
1581106200000|2020-02-07 20:10:00|25513.7|25493.7|25516.3|25496.3|25516.3|25496.3|25511.3|25491.3|26
1581106500000|2020-02-07 20:15:00|25515|25495|25516.3|25496.3|25521.3|25501.3|25515|25495|72
1581106800000|2020-02-07 20:20:00|25516.4|25496.4|25516.4|25496.4|25521.4|25501.4|25516.4|25496.4|35
1581107100000|2020-02-07 20:25:00|25519|25499|25520.2|25500.2|25520.2|25500.2|25519|25499|28
1581107400000|2020-02-07 20:30:00|25516.4|25496.4|25530.2|25510.2|25530.2|25510.2|25516.4|25496.4|60
1581107700000|2020-02-07 20:35:00|25531.4|25511.4|25536.4|25516.4|25541.5|25521.5|25531.4|25511.4|137
1581108000000|2020-02-07 20:40:00|25539|25519|25541.4|25521.4|25541.4|25521.4|25536.4|25516.4|28
1581108300000|2020-02-07 20:45:00|||||||||20
1581108600000|2020-02-07 20:50:00|25536.4|25516.4|25536.4|25516.4|25541.4|25521.4|25533.9|25513.9|85
1581108900000|2020-02-07 20:55:00|25531.4|25511.4|25545.2|25525.2|25545.2|25525.2|25531.4|25511.4|116
1581109200000|2020-02-07 21:00:00|25546.4|25526.4|25531.4|25511.4|25546.4|25526.4|25525.2|25505.2|114
1581109500000|2020-02-07 21:05:00|25536.4|25516.4|25536.4|25516.4|25540.2|25520.2|25533.7|25513.7|56
1581109800000|2020-02-07 21:10:00|25535.1|25515.1|25541.4|25521.4|25541.4|25521.4|25535.1|25515.1|19
1581110100000|2020-02-07 21:15:00|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|3
1581110400000|2020-02-07 21:20:00|25537.7|25517.7|25536.4|25516.4|25540.2|25520.2|25536.4|25516.4|42
1581110700000|2020-02-07 21:25:00|25535.1|25515.1|25515.2|25495.2|25535.1|25515.1|25515.2|25495.2|124
1581111000000|2020-02-07 21:30:00|25521.4|25501.4|25521.4|25501.4|25521.4|25501.4|25517.6|25497.6|43
1581111300000|2020-02-07 21:35:00|25525.1|25505.1|25526.4|25506.4|25526.4|25506.4|25521.4|25501.4|15
1581111600000|2020-02-07 21:40:00|25525.1|25505.1|25521.4|25501.4|25526.4|25506.4|25521.4|25501.4|28
1581111900000|2020-02-07 21:45:00|25520.1|25500.1|25521.4|25501.4|25521.4|25501.4|25520.1|25500.1|62
1581112200000|2020-02-07 21:50:00|25516.4|25496.4|25513.9|25493.9|25520.2|25500.2|25513.9|25493.9|42
1581112500000|2020-02-07 21:55:00|25512.7|25492.7|25511.4|25491.4|25512.7|25492.7|25507.6|25487.6|60
1581289200000|2020-02-09 23:00:00|25515.8|25495.8|25575.8|25555.8|25575.8|25555.8|25490.8|25470.8|628
1581289500000|2020-02-09 23:05:00|25578.3|25558.3|25555.8|25535.8|25585.8|25565.8|25555.8|25535.8|207
1581289800000|2020-02-09 23:10:00|25557|25537|25570.8|25550.8|25570.8|25550.8|25555.8|25535.8|210
1581290100000|2020-02-09 23:15:00|25565.8|25545.8|25555.8|25535.8|25570.8|25550.8|25555.8|25535.8|63
1581290400000|2020-02-09 23:20:00|25557.1|25537.1|25542|25522|25560.8|25540.8|25542|25522|82
1581290700000|2020-02-09 23:25:00|25540.8|25520.8|25530.8|25510.8|25540.8|25520.8|25525.8|25505.8|91
1581291000000|2020-02-09 23:30:00|25529.5|25509.5|25450.8|25430.8|25530.8|25510.8|25450.8|25430.8|392
1581291300000|2020-02-09 23:35:00|25453.3|25433.3|25480.8|25460.8|25480.8|25460.8|25450.8|25430.8|439
1581291600000|2020-02-09 23:40:00|25475.8|25455.8|25475.8|25455.8|25480.8|25460.8|25460.8|25440.8|118
1581291900000|2020-02-09 23:45:00|25478.3|25458.3|25495.8|25475.8|25495.8|25475.8|25478.3|25458.3|118
1581292200000|2020-02-09 23:50:00|25494.6|25474.6|25485.8|25465.8|25495.8|25475.8|25485.8|25465.8|29
1581292500000|2020-02-09 23:55:00|25488.4|25468.4|25478.3|25458.3|25490.8|25470.8|25478.3|25458.3|39
1581292800000|2020-02-10 00:00:00|25480.8|25460.8|25500.8|25480.8|25500.8|25480.8|25475.8|25455.8|106
1581293100000|2020-02-10 00:05:00|25498.3|25478.3|25510.8|25490.8|25515.8|25495.8|25495.8|25475.8|204
1581293400000|2020-02-10 00:10:00|25512.1|25492.1|25503.3|25483.3|25518.3|25498.3|25503.3|25483.3|103
1581293700000|2020-02-10 00:15:00|25504.6|25484.6|25494.6|25474.6|25515.8|25495.8|25494.6|25474.6|67
1581294000000|2020-02-10 00:20:00|25493.3|25473.3|25515.8|25495.8|25518.3|25498.3|25493.3|25473.3|95
1581294300000|2020-02-10 00:25:00|25518.3|25498.3|25515.8|25495.8|25520.8|25500.8|25508.3|25488.3|66
1581294600000|2020-02-10 00:30:00|25517.1|25497.1|25527.1|25507.1|25530.8|25510.8|25515.8|25495.8|81
1581294900000|2020-02-10 00:35:00|25528.3|25508.3|25545.9|25525.9|25545.9|25525.9|25528.3|25508.3|101
1581295200000|2020-02-10 00:40:00|25540.9|25520.9|25545.9|25525.9|25550.9|25530.9|25540.9|25520.9|106
1581295500000|2020-02-10 00:45:00|25540.9|25520.9|25535.9|25515.9|25550.9|25530.9|25535.9|25515.9|127
1581295800000|2020-02-10 00:50:00|25534.6|25514.6|25540.9|25520.9|25545.9|25525.9|25533.4|25513.4|93
1581296100000|2020-02-10 00:55:00|25539.6|25519.6|25580.9|25560.9|25585.9|25565.9|25535.9|25515.9|352
1581296400000|2020-02-10 01:00:00|25585.9|25565.9|25690.9|25670.9|25695.9|25675.9|25582.1|25562.1|1712
1581296700000|2020-02-10 01:05:00|25692.1|25672.1|25647.1|25627.1|25695.9|25675.9|25644.6|25624.6|1007
1581297000000|2020-02-10 01:10:00|25650.9|25630.9|25642.1|25622.1|25662.1|25642.1|25632.1|25612.1|514
1581297300000|2020-02-10 01:15:00|25640.9|25620.9|25620.9|25600.9|25652.1|25632.1|25620.9|25600.9|568
1581297600000|2020-02-10 01:20:00|25624.6|25604.6|25672.1|25652.1|25673.4|25653.4|25624.6|25604.6|433
1581297900000|2020-02-10 01:25:00|25674.6|25654.6|25665.9|25645.9|25675.9|25655.9|25659.6|25639.6|272
1581298200000|2020-02-10 01:30:00|25667.1|25647.1|25687.1|25667.1|25689.6|25669.6|25662.1|25642.1|376
1581298500000|2020-02-10 01:35:00|25689.6|25669.6|25697.1|25677.1|25725.9|25705.9|25685.9|25665.9|536
1581298800000|2020-02-10 01:40:00|25698.4|25678.4|25727.1|25707.1|25727.1|25707.1|25694.6|25674.6|234
1581299100000|2020-02-10 01:45:00|25732.2|25712.2|25733.4|25713.4|25735.9|25715.9|25705.9|25685.9|309
1581299400000|2020-02-10 01:50:00|25734.7|25714.7|25707.1|25687.1|25735.9|25715.9|25705.9|25685.9|304
1581299700000|2020-02-10 01:55:00|25710.9|25690.9|25712.1|25692.1|25720.9|25700.9|25707.1|25687.1|191
1581300000000|2020-02-10 02:00:00|25710.9|25690.9|25705.9|25685.9|25714.7|25694.7|25702.1|25682.1|193
1581300300000|2020-02-10 02:05:00|25707.1|25687.1|25715.9|25695.9|25722.1|25702.1|25695.9|25675.9|193
1581300600000|2020-02-10 02:10:00|25714.6|25694.6|25730.9|25710.9|25732.1|25712.1|25710.9|25690.9|227
1581300900000|2020-02-10 02:15:00|25732.1|25712.1|25737.2|25717.2|25755.9|25735.9|25732.1|25712.1|298
1581301200000|2020-02-10 02:20:00|25740.9|25720.9|25730.9|25710.9|25742.2|25722.2|25727.2|25707.2|136
1581301500000|2020-02-10 02:25:00|25727.2|25707.2|25717.2|25697.2|25733.4|25713.4|25717.2|25697.2|121
1581301800000|2020-02-10 02:30:00|25720.9|25700.9|25737.2|25717.2|25742.2|25722.2|25702.2|25682.2|399
1581302100000|2020-02-10 02:35:00|25734.7|25714.7|25755.9|25735.9|25755.9|25735.9|25723.4|25703.4|382
1581302400000|2020-02-10 02:40:00|25754.7|25734.7|25769.7|25749.7|25774.7|25754.7|25742.2|25722.2|612
1581302700000|2020-02-10 02:45:00|25768.4|25748.4|25774.7|25754.7|25774.7|25754.7|25732.2|25712.2|337
1581303000000|2020-02-10 02:50:00|25775.9|25755.9|25758.4|25738.4|25783.4|25763.4|25743.4|25723.4|299
1581303300000|2020-02-10 02:55:00|25757.2|25737.2|25770.9|25750.9|25775.9|25755.9|25755.9|25735.9|178
1581303600000|2020-02-10 03:00:00|25769.7|25749.7|25787.2|25767.2|25795.9|25775.9|25769.7|25749.7|211
1581303900000|2020-02-10 03:05:00|25788.4|25768.4|25805.9|25785.9|25805.9|25785.9|25785.9|25765.9|269
1581304200000|2020-02-10 03:10:00|25807.2|25787.2|25797.2|25777.2|25807.2|25787.2|25778.4|25758.4|293
1581304500000|2020-02-10 03:15:00|25795.9|25775.9|25770.9|25750.9|25795.9|25775.9|25770.9|25750.9|213
1581304800000|2020-02-10 03:20:00|25768.4|25748.4|25757.2|25737.2|25772.2|25752.2|25756|25736|270
1581305100000|2020-02-10 03:25:00|25758.5|25738.5|25771|25751|25772.2|25752.2|25757.2|25737.2|231
1581305400000|2020-02-10 03:30:00|25772.2|25752.2|25722.2|25702.2|25772.2|25752.2|25722.2|25702.2|675
1581305700000|2020-02-10 03:35:00|25723.4|25703.4|25737.2|25717.2|25737.2|25717.2|25723.4|25703.4|141
1581306000000|2020-02-10 03:40:00|25736|25716|25732.2|25712.2|25737.2|25717.2|25727.2|25707.2|79
1581306300000|2020-02-10 03:45:00|25736|25716|25731|25711|25739.7|25719.7|25731|25711|99
1581306600000|2020-02-10 03:50:00|25732.2|25712.2|25737.2|25717.2|25738.5|25718.5|25726|25706|49
1581306900000|2020-02-10 03:55:00|25736|25716|25727.2|25707.2|25736|25716|25727.2|25707.2|62
1581307200000|2020-02-10 04:00:00|25728.5|25708.5|25727.2|25707.2|25733.5|25713.5|25724.7|25704.7|46
1581307500000|2020-02-10 04:05:00|25726|25706|25722.2|25702.2|25727.2|25707.2|25722.2|25702.2|46
1581307800000|2020-02-10 04:10:00|25724.7|25704.7|25722.2|25702.2|25727.2|25707.2|25722.2|25702.2|21
1581308100000|2020-02-10 04:15:00|25721|25701|25708.5|25688.5|25721|25701|25708.5|25688.5|62
1581308400000|2020-02-10 04:20:00|25711|25691|25722.2|25702.2|25722.2|25702.2|25708.5|25688.5|46
1581308700000|2020-02-10 04:25:00|25723.5|25703.5|25723.5|25703.5|25727.2|25707.2|25721|25701|33
1581309000000|2020-02-10 04:30:00|25726|25706|25728.5|25708.5|25728.5|25708.5|25723.5|25703.5|23
1581309300000|2020-02-10 04:35:00|25727.2|25707.2|25737.2|25717.2|25737.2|25717.2|25721|25701|62
1581309600000|2020-02-10 04:40:00|25733.5|25713.5|25737.2|25717.2|25739.7|25719.7|25733.5|25713.5|28
1581309900000|2020-02-10 04:45:00|25738.5|25718.5|25733.5|25713.5|25738.5|25718.5|25733.5|25713.5|27
1581310200000|2020-02-10 04:50:00|25731|25711|25716|25696|25731|25711|25714.7|25694.7|49
1581310500000|2020-02-10 04:55:00|25714.7|25694.7|25723.5|25703.5|25723.5|25703.5|25707.2|25687.2|106
1581310800000|2020-02-10 05:00:00|25718.5|25698.5|25733.5|25713.5|25737.3|25717.3|25718.5|25698.5|73
1581311100000|2020-02-10 05:05:00|25732.3|25712.3|25733.5|25713.5|25733.5|25713.5|25728.5|25708.5|48
1581311400000|2020-02-10 05:10:00|25731|25711|25733.5|25713.5|25742.2|25722.2|25729.8|25709.8|45
1581311700000|2020-02-10 05:15:00|25734.8|25714.8|25732.3|25712.3|25738.5|25718.5|25723.5|25703.5|65
1581312000000|2020-02-10 05:20:00|25729.8|25709.8|25757.3|25737.3|25757.3|25737.3|25729.8|25709.8|87
1581312300000|2020-02-10 05:25:00|25754.7|25734.7|25748.5|25728.5|25757.3|25737.3|25747.3|25727.3|74
1581312600000|2020-02-10 05:30:00|25747.3|25727.3|25762.3|25742.3|25772.3|25752.3|25738.5|25718.5|280
1581312900000|2020-02-10 05:35:00|25759.8|25739.8|25771|25751|25771|25751|25748.5|25728.5|249
1581313200000|2020-02-10 05:40:00|25774.8|25754.8|25777.3|25757.3|25781|25761|25771|25751|205
1581313500000|2020-02-10 05:45:00|25778.5|25758.5|25796|25776|25797.3|25777.3|25777.3|25757.3|276
1581313800000|2020-02-10 05:50:00|25794.8|25774.8|25771|25751|25794.8|25774.8|25766|25746|271
1581314100000|2020-02-10 05:55:00|25772.3|25752.3|25787.3|25767.3|25789.8|25769.8|25771|25751|161
1581314400000|2020-02-10 06:00:00|25784.8|25764.8|25807.3|25787.3|25808.5|25788.5|25778.5|25758.5|275
1581314700000|2020-02-10 06:05:00|25804.8|25784.8|25778.5|25758.5|25804.8|25784.8|25777.3|25757.3|218
1581315000000|2020-02-10 06:10:00|25777.3|25757.3|25791.1|25771.1|25796.1|25776.1|25774.8|25754.8|255
1581315300000|2020-02-10 06:15:00|25788.5|25768.5|25781.1|25761.1|25796.1|25776.1|25776|25756|299
1581315600000|2020-02-10 06:20:00|25777.3|25757.3|25782.3|25762.3|25784.8|25764.8|25776|25756|144
1581315900000|2020-02-10 06:25:00|25783.5|25763.5|25783.5|25763.5|25798.5|25778.5|25778.5|25758.5|279
1581316200000|2020-02-10 06:30:00|25784.8|25764.8|25782.3|25762.3|25788.5|25768.5|25778.5|25758.5|137
1581316500000|2020-02-10 06:35:00|25783.6|25763.6|25789.8|25769.8|25789.8|25769.8|25773.6|25753.6|105
1581316800000|2020-02-10 06:40:00|25788.6|25768.6|25799.8|25779.8|25803.6|25783.6|25787.3|25767.3|158
1581317100000|2020-02-10 06:45:00|25801.1|25781.1|25801.1|25781.1|25803.6|25783.6|25797.3|25777.3|130
1581317400000|2020-02-10 06:50:00|25802.3|25782.3|25781.1|25761.1|25802.3|25782.3|25781.1|25761.1|192
1581317700000|2020-02-10 06:55:00|25779.8|25759.8|25756.1|25736.1|25779.8|25759.8|25752.3|25732.3|282
1581318000000|2020-02-10 07:00:00|25753.6|25733.6|25709.8|25689.8|25753.6|25733.6|25704.8|25684.8|489
1581318300000|2020-02-10 07:05:00|25708.6|25688.6|25696.1|25676.1|25708.6|25688.6|25686.1|25666.1|293
1581318600000|2020-02-10 07:10:00|25694.8|25674.8|25686.1|25666.1|25696.1|25676.1|25669.8|25649.8|220
1581318900000|2020-02-10 07:15:00|25688.6|25668.6|25684.8|25664.8|25697.3|25677.3|25679.8|25659.8|141
1581319200000|2020-02-10 07:20:00|25686.1|25666.1|25726.1|25706.1|25731.1|25711.1|25684.8|25664.8|241
1581319500000|2020-02-10 07:25:00|25722.3|25702.3|25721.1|25701.1|25726.1|25706.1|25707.3|25687.3|138
1581319800000|2020-02-10 07:30:00|25719.8|25699.8|25741.1|25721.1|25767.3|25747.3|25707.3|25687.3|281
1581320100000|2020-02-10 07:35:00|25736.1|25716.1|25758.6|25738.6|25758.6|25738.6|25719.9|25699.9|182
1581320400000|2020-02-10 07:40:00|25757.3|25737.3|25726.1|25706.1|25774.9|25754.9|25726.1|25706.1|230
1581320700000|2020-02-10 07:45:00|25731.1|25711.1|25741.1|25721.1|25746.1|25726.1|25726.1|25706.1|26274
1581321000000|2020-02-10 07:50:00|25744.9|25724.9|25734.9|25714.9|25744.9|25724.9|25732.4|25712.4|162
1581321300000|2020-02-10 07:55:00|25732.4|25712.4|25679.9|25659.9|25734.9|25714.9|25679.9|25659.9|325
1581321600000|2020-02-10 08:00:00|25677.4|25657.4|25716.1|25696.1|25722.4|25702.4|25672.4|25652.4|335
1581321900000|2020-02-10 08:05:00|25718.6|25698.6|25704.9|25684.9|25751.1|25731.1|25701.1|25681.1|229
1581322200000|2020-02-10 08:10:00|25706.1|25686.1|25731.1|25711.1|25739.9|25719.9|25706.1|25686.1|147
1581322500000|2020-02-10 08:15:00|25736.1|25716.1|25701.1|25681.1|25736.1|25716.1|25693.6|25673.6|177
1581322800000|2020-02-10 08:20:00|25702.4|25682.4|25689.9|25669.9|25716.1|25696.1|25676.1|25656.1|187
1581323100000|2020-02-10 08:25:00|25691.1|25671.1|25693.6|25673.6|25701.1|25681.1|25676.1|25656.1|239
1581323400000|2020-02-10 08:30:00|25689.9|25669.9|25706.1|25686.1|25706.1|25686.1|25686.1|25666.1|193
1581323700000|2020-02-10 08:35:00|25704.9|25684.9|25679.9|25659.9|25707.4|25687.4|25676.1|25656.1|122
1581324000000|2020-02-10 08:40:00|25678.6|25658.6|25647.4|25627.4|25681.1|25661.1|25641.1|25621.1|367
1581324300000|2020-02-10 08:45:00|25649.9|25629.9|25651.1|25631.1|25661.1|25641.1|25622.4|25602.4|322
1581324600000|2020-02-10 08:50:00|25652.4|25632.4|25666.1|25646.1|25666.1|25646.1|25651.1|25631.1|136
1581324900000|2020-02-10 08:55:00|25664.9|25644.9|25649.9|25629.9|25671.1|25651.1|25638.6|25618.6|269
1581325200000|2020-02-10 09:00:00|25651.1|25631.1|25712.4|25692.4|25716.2|25696.2|25649.9|25629.9|316
1581325500000|2020-02-10 09:05:00|25714.9|25694.9|25686.2|25666.2|25732.4|25712.4|25686.2|25666.2|295
1581325800000|2020-02-10 09:10:00|25684.9|25664.9|25671.2|25651.2|25684.9|25664.9|25651.2|25631.2|261
1581326100000|2020-02-10 09:15:00|25674.9|25654.9|25664.9|25644.9|25676.2|25656.2|25661.2|25641.2|134
1581326400000|2020-02-10 09:20:00|25661.2|25641.2|25654.9|25634.9|25669.9|25649.9|25641.2|25621.2|188
1581326700000|2020-02-10 09:25:00|25658.7|25638.7|25671.2|25651.2|25676.2|25656.2|25647.4|25627.4|170
1581327000000|2020-02-10 09:30:00|25669.9|25649.9|25651.2|25631.2|25669.9|25649.9|25646.2|25626.2|130
1581327300000|2020-02-10 09:35:00|25646.2|25626.2|25652.4|25632.4|25652.4|25632.4|25646.2|25626.2|116
1581327600000|2020-02-10 09:40:00|25656.2|25636.2|25636.2|25616.2|25661.2|25641.2|25636.2|25616.2|92
1581327900000|2020-02-10 09:45:00|25634.9|25614.9|25651.2|25631.2|25654.9|25634.9|25629.9|25609.9|116
1581328200000|2020-02-10 09:50:00|25648.7|25628.7|25661.2|25641.2|25662.4|25642.4|25633.7|25613.7|282
1581328500000|2020-02-10 09:55:00|25657.4|25637.4|25631.2|25611.2|25661.2|25641.2|25631.2|25611.2|127
1581328800000|2020-02-10 10:00:00|25632.4|25612.4|25646.2|25626.2|25648.7|25628.7|25632.4|25612.4|160
1581329100000|2020-02-10 10:05:00|25647.4|25627.4|25636.2|25616.2|25651.2|25631.2|25632.4|25612.4|85
1581329400000|2020-02-10 10:10:00|25633.7|25613.7|25622.4|25602.4|25639.9|25619.9|25622.4|25602.4|129
1581329700000|2020-02-10 10:15:00|25623.7|25603.7|25626.2|25606.2|25629.9|25609.9|25619.9|25599.9|124
1581330000000|2020-02-10 10:20:00|25621.2|25601.2|25636.2|25616.2|25638.7|25618.7|25621.2|25601.2|133
1581330300000|2020-02-10 10:25:00|25637.4|25617.4|25641.2|25621.2|25641.2|25621.2|25636.2|25616.2|29
1581330600000|2020-02-10 10:30:00|25643.7|25623.7|25636.2|25616.2|25646.2|25626.2|25633.7|25613.7|138
1581330900000|2020-02-10 10:35:00|25637.5|25617.5|25630|25610|25646.2|25626.2|25630|25610|97
1581331200000|2020-02-10 10:40:00|25628.7|25608.7|25671.2|25651.2|25687.5|25667.5|25625|25605|430
1581331500000|2020-02-10 10:45:00|25673.7|25653.7|25676.2|25656.2|25690|25670|25656.2|25636.2|263
1581331800000|2020-02-10 10:50:00|25677.5|25657.5|25691.2|25671.2|25701.2|25681.2|25676.2|25656.2|279
1581332100000|2020-02-10 10:55:00|25690|25670|25676.2|25656.2|25698.7|25678.7|25671.2|25651.2|280
1581332400000|2020-02-10 11:00:00|25678.7|25658.7|25661.2|25641.2|25681.2|25661.2|25660|25640|134
1581332700000|2020-02-10 11:05:00|25658.7|25638.7|25661.2|25641.2|25666.2|25646.2|25648.7|25628.7|157
1581333000000|2020-02-10 11:10:00|25660|25640|25646.2|25626.2|25661.2|25641.2|25646.2|25626.2|97
1581333300000|2020-02-10 11:15:00|25651.2|25631.2|25646.2|25626.2|25665|25645|25646.2|25626.2|164
1581333600000|2020-02-10 11:20:00|25650|25630|25627.5|25607.5|25653.7|25633.7|25627.5|25607.5|152
1581333900000|2020-02-10 11:25:00|25626.2|25606.2|25646.2|25626.2|25646.2|25626.2|25625|25605|117
1581334200000|2020-02-10 11:30:00|25647.5|25627.5|25656.2|25636.2|25656.2|25636.2|25642.5|25622.5|155
1581334500000|2020-02-10 11:35:00|25653.7|25633.7|25646.2|25626.2|25656.2|25636.2|25637.5|25617.5|93
1581334800000|2020-02-10 11:40:00|25648.7|25628.7|25646.2|25626.2|25651.2|25631.2|25645|25625|59
1581335100000|2020-02-10 11:45:00|25645|25625|25636.2|25616.2|25646.2|25626.2|25636.2|25616.2|67
1581335400000|2020-02-10 11:50:00|25638.7|25618.7|25635|25615|25642.5|25622.5|25635|25615|85
1581335700000|2020-02-10 11:55:00|25636.3|25616.3|25636.3|25616.3|25641.3|25621.3|25635|25615|45
1581336000000|2020-02-10 12:00:00|25637.5|25617.5|25631.3|25611.3|25652.5|25632.5|25631.3|25611.3|134
1581336300000|2020-02-10 12:05:00|25630|25610|25636.3|25616.3|25641.3|25621.3|25612.5|25592.5|161
1581336600000|2020-02-10 12:10:00|25635|25615|25626.3|25606.3|25636.3|25616.3|25623.8|25603.8|116
1581336900000|2020-02-10 12:15:00|25628.8|25608.8|25616.3|25596.3|25630|25610|25612.5|25592.5|116
1581337200000|2020-02-10 12:20:00|25620|25600|25622.5|25602.5|25631.3|25611.3|25620|25600|148
1581337500000|2020-02-10 12:25:00|25620|25600|25610|25590|25623.8|25603.8|25605|25585|213
1581337800000|2020-02-10 12:30:00|25611.3|25591.3|25611.3|25591.3|25626.3|25606.3|25596.3|25576.3|430
1581338100000|2020-02-10 12:35:00|25610|25590|25620|25600|25628.8|25608.8|25606.3|25586.3|347
1581338400000|2020-02-10 12:40:00|25621.3|25601.3|25616.3|25596.3|25636.3|25616.3|25613.8|25593.8|155
1581338700000|2020-02-10 12:45:00|25612.5|25592.5|25618.8|25598.8|25621.3|25601.3|25602.5|25582.5|215
1581339000000|2020-02-10 12:50:00|25620|25600|25610|25590|25621.3|25601.3|25603.8|25583.8|184
1581339300000|2020-02-10 12:55:00|25607.5|25587.5|25610|25590|25616.3|25596.3|25603.8|25583.8|359
1581339600000|2020-02-10 13:00:00|25611.3|25591.3|25601.3|25581.3|25615|25595|25586.3|25566.3|372
1581339900000|2020-02-10 13:05:00|25600|25580|25612.5|25592.5|25617.5|25597.5|25593.8|25573.8|474
1581340200000|2020-02-10 13:10:00|25616.3|25596.3|25641.3|25621.3|25656.3|25636.3|25616.3|25596.3|636
1581340500000|2020-02-10 13:15:00|25637.6|25617.6|25626.3|25606.3|25641.3|25621.3|25618.8|25598.8|359
1581340800000|2020-02-10 13:20:00|25630.1|25610.1|25631.3|25611.3|25646.3|25626.3|25630.1|25610.1|312
1581341100000|2020-02-10 13:25:00|25632.6|25612.6|25621.3|25601.3|25641.3|25621.3|25617.6|25597.6|200
1581341400000|2020-02-10 13:30:00|25622.6|25602.6|25610.1|25590.1|25626.3|25606.3|25607.6|25587.6|222
1581341700000|2020-02-10 13:35:00|25611.3|25591.3|25586.3|25566.3|25612.6|25592.6|25586.3|25566.3|301
1581342000000|2020-02-10 13:40:00|25587.6|25567.6|25612.6|25592.6|25612.6|25592.6|25586.3|25566.3|792
1581342300000|2020-02-10 13:45:00|25613.8|25593.8|25581.3|25561.3|25626.3|25606.3|25577.6|25557.6|514
1581342600000|2020-02-10 13:50:00|25585.1|25565.1|25527.6|25507.6|25585.1|25565.1|25512.6|25492.6|900
1581342900000|2020-02-10 13:55:00|25530.1|25510.1|25522.6|25502.6|25550.1|25530.1|25501.3|25481.3|557
1581343200000|2020-02-10 14:00:00|25517.6|25497.6|25556.3|25536.3|25561.3|25541.3|25516.3|25496.3|944
1581343500000|2020-02-10 14:05:00|25553.8|25533.8|25526.3|25506.3|25556.3|25536.3|25510.1|25490.1|462
1581343800000|2020-02-10 14:10:00|25530.1|25510.1|25511.3|25491.3|25530.1|25510.1|25506.3|25486.3|300
1581344100000|2020-02-10 14:15:00|25512.6|25492.6|25527.6|25507.6|25537.6|25517.6|25510.1|25490.1|226
1581344400000|2020-02-10 14:20:00|25528.8|25508.8|25521.3|25501.3|25531.3|25511.3|25510.1|25490.1|388
1581344700000|2020-02-10 14:25:00|25517.6|25497.6|25492.6|25472.6|25525.1|25505.1|25490.1|25470.1|396
1581345000000|2020-02-10 14:30:00|25496.3|25476.3|25508.8|25488.8|25517.6|25497.6|25481.3|25461.3|1055
1581345300000|2020-02-10 14:35:00|25511.3|25491.3|25491.3|25471.3|25512.6|25492.6|25491.3|25471.3|440
1581345600000|2020-02-10 14:40:00|25492.6|25472.6|25492.6|25472.6|25497.6|25477.6|25472.6|25452.6|409
1581345900000|2020-02-10 14:45:00|25493.9|25473.9|25472.6|25452.6|25511.4|25491.4|25471.4|25451.4|581
1581346200000|2020-02-10 14:50:00|25477.6|25457.6|25487.6|25467.6|25487.6|25467.6|25467.6|25447.6|579
1581346500000|2020-02-10 14:55:00|25486.4|25466.4|25503.9|25483.9|25517.6|25497.6|25486.4|25466.4|456
1581346800000|2020-02-10 15:00:00|25505.1|25485.1|25506.4|25486.4|25516.4|25496.4|25496.4|25476.4|472
1581347100000|2020-02-10 15:05:00|25505.1|25485.1|25501.4|25481.4|25512.6|25492.6|25492.6|25472.6|682
1581347400000|2020-02-10 15:10:00|25500.1|25480.1|25507.6|25487.6|25528.9|25508.9|25495.1|25475.1|623
1581347700000|2020-02-10 15:15:00|25506.4|25486.4|25530.1|25510.1|25538.9|25518.9|25498.9|25478.9|2019
1581348000000|2020-02-10 15:20:00|25533.9|25513.9|25515.1|25495.1|25537.6|25517.6|25506.4|25486.4|990
1581348300000|2020-02-10 15:25:00|25517.6|25497.6|25533.9|25513.9|25533.9|25513.9|25516.4|25496.4|339
1581348600000|2020-02-10 15:30:00|25528.9|25508.9|25527.6|25507.6|25532.6|25512.6|25513.9|25493.9|251
1581348900000|2020-02-10 15:35:00|25526.4|25506.4|25520.1|25500.1|25526.4|25506.4|25513.9|25493.9|657
1581349200000|2020-02-10 15:40:00|25516.4|25496.4|25506.4|25486.4|25516.4|25496.4|25495.1|25475.1|400
1581349500000|2020-02-10 15:45:00|25510.1|25490.1|25531.4|25511.4|25535.1|25515.1|25505.1|25485.1|565
1581349800000|2020-02-10 15:50:00|25535.1|25515.1|25517.6|25497.6|25535.1|25515.1|25506.4|25486.4|381
1581350100000|2020-02-10 15:55:00|25520.1|25500.1|25531.4|25511.4|25531.4|25511.4|25507.7|25487.7|452
1581350400000|2020-02-10 16:00:00|25535.1|25515.1|25520.1|25500.1|25535.1|25515.1|25520.1|25500.1|351
1581350700000|2020-02-10 16:05:00|25521.4|25501.4|25506.4|25486.4|25525.1|25505.1|25500.1|25480.1|306
1581351000000|2020-02-10 16:10:00|25507.7|25487.7|25511.4|25491.4|25511.4|25491.4|25495.1|25475.1|633
1581351300000|2020-02-10 16:15:00|25510.2|25490.2|25503.9|25483.9|25512.6|25492.6|25496.4|25476.4|310
1581351600000|2020-02-10 16:20:00|25505.2|25485.2|25502.7|25482.7|25506.4|25486.4|25498.9|25478.9|296
1581351900000|2020-02-10 16:25:00|25500.2|25480.2|25512.6|25492.6|25515.2|25495.2|25500.2|25480.2|290
1581352200000|2020-02-10 16:30:00|25513.9|25493.9|25518.9|25498.9|25528.9|25508.9|25513.9|25493.9|272
1581352500000|2020-02-10 16:35:00|25517.7|25497.7|25528.9|25508.9|25543.9|25523.9|25517.7|25497.7|396
1581352800000|2020-02-10 16:40:00|25530.2|25510.2|25547.7|25527.7|25553.9|25533.9|25530.2|25510.2|393
1581353100000|2020-02-10 16:45:00|25548.9|25528.9|25598.9|25578.9|25601.4|25581.4|25548.9|25528.9|538
1581353400000|2020-02-10 16:50:00|25600.2|25580.2|25588.9|25568.9|25603.9|25583.9|25585.2|25565.2|384
1581353700000|2020-02-10 16:55:00|25587.7|25567.7|25590.2|25570.2|25590.2|25570.2|25585.2|25565.2|260
1581354000000|2020-02-10 17:00:00|25585.2|25565.2|25598.9|25578.9|25600.2|25580.2|25585.2|25565.2|288
1581354300000|2020-02-10 17:05:00|25600.2|25580.2|25607.7|25587.7|25623.9|25603.9|25600.2|25580.2|415
1581354600000|2020-02-10 17:10:00|25606.4|25586.4|25638.9|25618.9|25650.2|25630.2|25605.2|25585.2|1266
1581354900000|2020-02-10 17:15:00|25641.4|25621.4|25622.7|25602.7|25645.2|25625.2|25617.7|25597.7|749
1581355200000|2020-02-10 17:20:00|25620.2|25600.2|25600.2|25580.2|25622.7|25602.7|25592.7|25572.7|301
1581355500000|2020-02-10 17:25:00|25597.7|25577.7|25586.5|25566.5|25600.2|25580.2|25582.7|25562.7|1403
1581355800000|2020-02-10 17:30:00|25587.7|25567.7|25576.5|25556.5|25587.7|25567.7|25575.2|25555.2|345
1581356100000|2020-02-10 17:35:00|25575.2|25555.2|25570.2|25550.2|25576.5|25556.5|25552.7|25532.7|379
1581356400000|2020-02-10 17:40:00|25565.2|25545.2|25563.9|25543.9|25568.9|25548.9|25560.2|25540.2|216
1581356700000|2020-02-10 17:45:00|25562.7|25542.7|25556.5|25536.5|25563.9|25543.9|25551.5|25531.5|359
1581357000000|2020-02-10 17:50:00|25555.2|25535.2|25552.7|25532.7|25559|25539|25542.7|25522.7|288
1581357300000|2020-02-10 17:55:00|25551.5|25531.5|25551.5|25531.5|25569|25549|25547.7|25527.7|1707
1581357600000|2020-02-10 18:00:00|25549|25529|25565.2|25545.2|25565.2|25545.2|25547.7|25527.7|346
1581357900000|2020-02-10 18:05:00|25566.5|25546.5|25566.5|25546.5|25567.7|25547.7|25562.7|25542.7|222
1581358200000|2020-02-10 18:10:00|25567.7|25547.7|25576.5|25556.5|25576.5|25556.5|25566.5|25546.5|114
1581358500000|2020-02-10 18:15:00|25577.7|25557.7|25585.2|25565.2|25592.7|25572.7|25575.2|25555.2|183
1581358800000|2020-02-10 18:20:00|25586.5|25566.5|25584|25564|25592.7|25572.7|25582.7|25562.7|111
1581359100000|2020-02-10 18:25:00|25582.7|25562.7|25577.7|25557.7|25585.2|25565.2|25574|25554|75
1581359400000|2020-02-10 18:30:00|25576.5|25556.5|25576.5|25556.5|25580.2|25560.2|25572.7|25552.7|81
1581359700000|2020-02-10 18:35:00|25577.7|25557.7|25566.5|25546.5|25577.7|25557.7|25565.2|25545.2|68
1581360000000|2020-02-10 18:40:00|25565.2|25545.2|25571.5|25551.5|25571.5|25551.5|25564|25544|76
1581360300000|2020-02-10 18:45:00|25570.2|25550.2|25566.5|25546.5|25571.5|25551.5|25562.8|25542.8|112
1581360600000|2020-02-10 18:50:00|25565.2|25545.2|25551.5|25531.5|25566.5|25546.5|25550.2|25530.2|145
1581360900000|2020-02-10 18:55:00|25550.2|25530.2|25556.5|25536.5|25560.2|25540.2|25550.2|25530.2|71
1581361200000|2020-02-10 19:00:00|25555.2|25535.2|25560.2|25540.2|25560.2|25540.2|25554|25534|181
1581361500000|2020-02-10 19:05:00|25556.5|25536.5|25566.5|25546.5|25566.5|25546.5|25555.2|25535.2|46
1581361800000|2020-02-10 19:10:00|25565.3|25545.3|25566.5|25546.5|25567.8|25547.8|25565.3|25545.3|20
1581362100000|2020-02-10 19:15:00|25567.8|25547.8|25575.3|25555.3|25576.5|25556.5|25567.8|25547.8|61
1581362400000|2020-02-10 19:20:00|25572.8|25552.8|25576.5|25556.5|25580.3|25560.3|25572.8|25552.8|85
1581362700000|2020-02-10 19:25:00|25575.3|25555.3|25576.5|25556.5|25577.8|25557.8|25575.3|25555.3|32
1581363000000|2020-02-10 19:30:00|25575.3|25555.3|25580.3|25560.3|25580.3|25560.3|25575.3|25555.3|28
1581363300000|2020-02-10 19:35:00|25579|25559|25580.3|25560.3|25582.8|25562.8|25577.8|25557.8|25
1581363600000|2020-02-10 19:40:00|25581.5|25561.5|25580.3|25560.3|25581.5|25561.5|25580.3|25560.3|19
1581363900000|2020-02-10 19:45:00|25581.5|25561.5|25580.3|25560.3|25581.5|25561.5|25580.3|25560.3|22
1581364200000|2020-02-10 19:50:00|25581.5|25561.5|25581.5|25561.5|25585.3|25565.3|25580.3|25560.3|24
1581364500000|2020-02-10 19:55:00|25580.3|25560.3|25585.3|25565.3|25585.3|25565.3|25580.3|25560.3|46
1581364800000|2020-02-10 20:00:00|||||||||18
1581365100000|2020-02-10 20:05:00|25586.5|25566.5|25600.3|25580.3|25601.5|25581.5|25586.5|25566.5|96
1581365400000|2020-02-10 20:10:00|25601.5|25581.5|25601.5|25581.5|25610.3|25590.3|25600.3|25580.3|138
1581365700000|2020-02-10 20:15:00|25602.8|25582.8|25600.3|25580.3|25602.8|25582.8|25600.3|25580.3|17
1581366000000|2020-02-10 20:20:00|25601.6|25581.6|25600.3|25580.3|25602.8|25582.8|25600.3|25580.3|28
1581366300000|2020-02-10 20:25:00|25601.6|25581.6|25601.6|25581.6|25602.8|25582.8|25600.3|25580.3|27
1581366600000|2020-02-10 20:30:00|25600.3|25580.3|25605.3|25585.3|25606.6|25586.6|25600.3|25580.3|64
1581366900000|2020-02-10 20:35:00|25606.6|25586.6|25602.8|25582.8|25607.8|25587.8|25600.3|25580.3|41
1581367200000|2020-02-10 20:40:00|25601.6|25581.6|25610.3|25590.3|25612.8|25592.8|25601.6|25581.6|84
1581367500000|2020-02-10 20:45:00|25612.8|25592.8|25606.6|25586.6|25614.1|25594.1|25606.6|25586.6|63
1581367800000|2020-02-10 20:50:00|25607.8|25587.8|25612.8|25592.8|25612.8|25592.8|25605.3|25585.3|58
1581368100000|2020-02-10 20:55:00|25611.6|25591.6|25616.6|25596.6|25617.8|25597.8|25611.6|25591.6|86
1581368400000|2020-02-10 21:00:00|25617.8|25597.8|25616.6|25596.6|25621.6|25601.6|25611.6|25591.6|83
1581368700000|2020-02-10 21:05:00|25617.8|25597.8|25617.8|25597.8|25617.8|25597.8|25616.6|25596.6|21
1581369000000|2020-02-10 21:10:00|25619.1|25599.1|25621.6|25601.6|25621.6|25601.6|25615.3|25595.3|35
1581369300000|2020-02-10 21:15:00|25620.3|25600.3|25616.6|25596.6|25621.6|25601.6|25616.6|25596.6|43
1581369600000|2020-02-10 21:20:00|25615.3|25595.3|25615.3|25595.3|25616.6|25596.6|25615.3|25595.3|14
1581369900000|2020-02-10 21:25:00|25616.6|25596.6|25616.6|25596.6|25617.9|25597.9|25615.3|25595.3|48
1581370200000|2020-02-10 21:30:00|25615.3|25595.3|25616.6|25596.6|25616.6|25596.6|25615.3|25595.3|29
1581370500000|2020-02-10 21:35:00|25612.9|25592.9|25612.9|25592.9|25616.6|25596.6|25612.9|25592.9|25
1581370800000|2020-02-10 21:40:00|25614.1|25594.1|25612.9|25592.9|25616.6|25596.6|25611.6|25591.6|68
1581371100000|2020-02-10 21:45:00|25611.6|25591.6|25615.3|25595.3|25616.6|25596.6|25611.6|25591.6|26
1581371400000|2020-02-10 21:50:00|25616.6|25596.6|25615.3|25595.3|25616.6|25596.6|25611.6|25591.6|32
1581371700000|2020-02-10 21:55:00|25616.6|25596.6|25615.3|25595.3|25616.6|25596.6|25612.8|25592.8|45
1581375600000|2020-02-10 23:00:00|25596.6|25576.6|25611.6|25591.6|25620.4|25600.4|25596.6|25576.6|157
1581375900000|2020-02-10 23:05:00|25610.4|25590.4|25611.7|25591.7|25611.7|25591.7|25606.6|25586.6|42
1581376200000|2020-02-10 23:10:00|25610.4|25590.4|25610.4|25590.4|25615.4|25595.4|25610.4|25590.4|32
1581376500000|2020-02-10 23:15:00|25607.9|25587.9|25606.7|25586.7|25610.4|25590.4|25605.4|25585.4|17
1581376800000|2020-02-10 23:20:00|25609.1|25589.1|25610.4|25590.4|25611.7|25591.7|25606.7|25586.7|42
1581377100000|2020-02-10 23:25:00|25611.7|25591.7|25616.7|25596.7|25621.7|25601.7|25611.7|25591.7|81
1581377400000|2020-02-10 23:30:00|||||||||4
1581377700000|2020-02-10 23:35:00|25611.7|25591.7|25609.2|25589.2|25611.7|25591.7|25609.2|25589.2|25
1581378000000|2020-02-10 23:40:00|25611.7|25591.7|25609.2|25589.2|25611.7|25591.7|25606.7|25586.7|49
1581378300000|2020-02-10 23:45:00|25607.9|25587.9|25616.7|25596.7|25616.7|25596.7|25606.7|25586.7|20
1581378600000|2020-02-10 23:50:00|25614.2|25594.2|25617.9|25597.9|25617.9|25597.9|25614.1|25594.1|28
1581378900000|2020-02-10 23:55:00|25620.4|25600.4|25626.7|25606.7|25626.7|25606.7|25620.4|25600.4|18
1581379200000|2020-02-11 00:00:00|25621.7|25601.7|25616.7|25596.7|25621.7|25601.7|25614.2|25594.2|44
1581379500000|2020-02-11 00:05:00|25617.9|25597.9|25616.7|25596.7|25619.2|25599.2|25616.7|25596.7|18
1581379800000|2020-02-11 00:10:00|25619.2|25599.2|25626.7|25606.7|25629.2|25609.2|25619.2|25599.2|57
1581380100000|2020-02-11 00:15:00|25627.9|25607.9|25626.7|25606.7|25629.2|25609.2|25621.7|25601.7|19
1581380400000|2020-02-11 00:20:00|25624.2|25604.2|25632.9|25612.9|25632.9|25612.9|25621.7|25601.7|44
1581380700000|2020-02-11 00:25:00|25631.7|25611.7|25656.7|25636.7|25656.7|25636.7|25631.7|25611.7|106
1581381000000|2020-02-11 00:30:00|25654.2|25634.2|25661.7|25641.7|25666.7|25646.7|25651.7|25631.7|72
1581381300000|2020-02-11 00:35:00|25660.5|25640.5|25675.4|25655.4|25681.7|25661.7|25655.4|25635.4|106
1581381600000|2020-02-11 00:40:00|25674.2|25654.2|25721.7|25701.7|25721.7|25701.7|25666.7|25646.7|428
1581381900000|2020-02-11 00:45:00|25722.9|25702.9|25751.7|25731.7|25771.7|25751.7|25722.9|25702.9|554
1581382200000|2020-02-11 00:50:00|25750.4|25730.4|25754.2|25734.2|25756.7|25736.7|25744.2|25724.2|168
1581382500000|2020-02-11 00:55:00|25752.9|25732.9|25811.7|25791.7|25828|25808|25752.9|25732.9|687
1581382800000|2020-02-11 01:00:00|25778|25758|25843|25823|25858|25838|25774.3|25754.3|1601
1581383100000|2020-02-11 01:05:00|25846.7|25826.7|25818|25798|25851.7|25831.7|25818|25798|804
1581383400000|2020-02-11 01:10:00|25823|25803|25813|25793|25826.7|25806.7|25806.7|25786.7|394
1581383700000|2020-02-11 01:15:00|25811.7|25791.7|25838|25818|25846.7|25826.7|25811.7|25791.7|367
1581384000000|2020-02-11 01:20:00|25836.7|25816.7|25831.7|25811.7|25838|25818|25824.2|25804.2|252
1581384300000|2020-02-11 01:25:00|25833|25813|25869.2|25849.2|25874.2|25854.2|25831.7|25811.7|510
1581384600000|2020-02-11 01:30:00|25871.7|25851.7|25838|25818|25871.7|25851.7|25829.2|25809.2|308
1581384900000|2020-02-11 01:35:00|25836.7|25816.7|25861.7|25841.7|25868|25848|25836.7|25816.7|283
1581385200000|2020-02-11 01:40:00|25863|25843|25843|25823|25863|25843|25836.7|25816.7|182
1581385500000|2020-02-11 01:45:00|25841.7|25821.7|25833|25813|25843|25823|25833|25813|172
1581385800000|2020-02-11 01:50:00|25834.2|25814.2|25851.7|25831.7|25856.7|25836.7|25833|25813|98
1581386100000|2020-02-11 01:55:00|25850.5|25830.5|25853|25833|25856.8|25836.8|25841.8|25821.8|129
1581386400000|2020-02-11 02:00:00|25851.8|25831.8|25836.8|25816.8|25858|25838|25831.8|25811.8|264
1581386700000|2020-02-11 02:05:00|25838|25818|25843|25823|25853|25833|25836.8|25816.8|188
1581387000000|2020-02-11 02:10:00|25841.8|25821.8|25861.8|25841.8|25864.3|25844.3|25838|25818|230
1581387300000|2020-02-11 02:15:00|25863|25843|25859.3|25839.3|25863|25843|25851.8|25831.8|73
1581387600000|2020-02-11 02:20:00|25860.5|25840.5|25873|25853|25873|25853|25858|25838|123
1581387900000|2020-02-11 02:25:00|25869.3|25849.3|25866.8|25846.8|25873|25853|25863|25843|125
1581388200000|2020-02-11 02:30:00|25865.5|25845.5|25881.8|25861.8|25886.8|25866.8|25863|25843|616
1581388500000|2020-02-11 02:35:00|25883|25863|25886.8|25866.8|25891.8|25871.8|25876.8|25856.8|512
1581388800000|2020-02-11 02:40:00|25883|25863|25879.3|25859.3|25896.8|25876.8|25878|25858|177
1581389100000|2020-02-11 02:45:00|25880.5|25860.5|25891.8|25871.8|25891.8|25871.8|25868|25848|261
1581389400000|2020-02-11 02:50:00|25890.5|25870.5|25848.1|25828.1|25891.8|25871.8|25838.1|25818.1|459
1581389700000|2020-02-11 02:55:00|25849.3|25829.3|25856.8|25836.8|25863.1|25843.1|25848.1|25828.1|159
1581390000000|2020-02-11 03:00:00|25853.1|25833.1|25871.8|25851.8|25873.1|25853.1|25853.1|25833.1|159
1581390300000|2020-02-11 03:05:00|25873.1|25853.1|25878.1|25858.1|25878.1|25858.1|25868.1|25848.1|145
1581390600000|2020-02-11 03:10:00|25876.8|25856.8|25874.3|25854.3|25878.1|25858.1|25871.8|25851.8|89
1581390900000|2020-02-11 03:15:00|25875.5|25855.5|25863.1|25843.1|25875.5|25855.5|25838.1|25818.1|295
1581391200000|2020-02-11 03:20:00|25861.8|25841.8|25868.1|25848.1|25873.1|25853.1|25858.1|25838.1|213
1581391500000|2020-02-11 03:25:00|25869.3|25849.3|25863.1|25843.1|25870.6|25850.6|25858.1|25838.1|85
1581391800000|2020-02-11 03:30:00|25861.8|25841.8|25858.1|25838.1|25868.1|25848.1|25853.1|25833.1|66
1581392100000|2020-02-11 03:35:00|25859.3|25839.3|25866.8|25846.8|25866.8|25846.8|25858.1|25838.1|75
1581392400000|2020-02-11 03:40:00|25865.5|25845.5|25868.1|25848.1|25871.8|25851.8|25864.3|25844.3|52
1581392700000|2020-02-11 03:45:00|25863.1|25843.1|25871.8|25851.8|25871.9|25851.9|25863.1|25843.1|53
1581393000000|2020-02-11 03:50:00|25869.4|25849.4|25878.1|25858.1|25885.6|25865.6|25868.1|25848.1|75
1581393300000|2020-02-11 03:55:00|25876.8|25856.8|25868.1|25848.1|25878.1|25858.1|25868.1|25848.1|28
1581393600000|2020-02-11 04:00:00|25866.8|25846.8|25860.6|25840.6|25868.1|25848.1|25860.6|25840.6|72
1581393900000|2020-02-11 04:05:00|25858.1|25838.1|25865.6|25845.6|25870.6|25850.6|25858.1|25838.1|71
1581394200000|2020-02-11 04:10:00|25863.1|25843.1|25856.8|25836.8|25866.8|25846.8|25853.1|25833.1|66
1581394500000|2020-02-11 04:15:00|25858.1|25838.1|25851.8|25831.8|25858.1|25838.1|25851.8|25831.8|31
1581394800000|2020-02-11 04:20:00|25850.6|25830.6|25856.8|25836.8|25858.1|25838.1|25850.6|25830.6|64
1581395100000|2020-02-11 04:25:00|25853.1|25833.1|25848.1|25828.1|25858.1|25838.1|25845.6|25825.6|42
1581395400000|2020-02-11 04:30:00|25845.6|25825.6|25846.8|25826.8|25848.1|25828.1|25844.3|25824.3|29
1581395700000|2020-02-11 04:35:00|25844.4|25824.4|25843.1|25823.1|25848.1|25828.1|25843.1|25823.1|38
1581396000000|2020-02-11 04:40:00|25841.8|25821.8|25843.1|25823.1|25843.1|25823.1|25841.8|25821.8|25
1581396300000|2020-02-11 04:45:00|25841.8|25821.8|25848.1|25828.1|25848.1|25828.1|25841.8|25821.8|38
1581396600000|2020-02-11 04:50:00|25846.9|25826.9|25850.6|25830.6|25850.6|25830.6|25846.9|25826.9|21
1581396900000|2020-02-11 04:55:00|25853.1|25833.1|25849.4|25829.4|25854.4|25834.4|25849.4|25829.4|42
1581397200000|2020-02-11 05:00:00|25850.6|25830.6|25843.1|25823.1|25851.9|25831.9|25841.9|25821.9|55
1581397500000|2020-02-11 05:05:00|25845.6|25825.6|25841.9|25821.9|25845.6|25825.6|25838.1|25818.1|76
1581397800000|2020-02-11 05:10:00|25840.6|25820.6|25844.4|25824.4|25845.6|25825.6|25839.4|25819.4|52
1581398100000|2020-02-11 05:15:00|25845.6|25825.6|25851.9|25831.9|25853.1|25833.1|25844.4|25824.4|34
1581398400000|2020-02-11 05:20:00|25853.1|25833.1|25851.9|25831.9|25853.1|25833.1|25848.1|25828.1|32
1581398700000|2020-02-11 05:25:00|25850.6|25830.6|25854.4|25834.4|25854.4|25834.4|25850.6|25830.6|41
1581399000000|2020-02-11 05:30:00|25853.1|25833.1|25883.1|25863.1|25885.6|25865.6|25853.1|25833.1|255
1581399300000|2020-02-11 05:35:00|25881.9|25861.9|25898.2|25878.2|25913.2|25893.2|25881.9|25861.9|265
1581399600000|2020-02-11 05:40:00|25901.9|25881.9|25890.6|25870.6|25904.4|25884.4|25886.9|25866.9|169
1581399900000|2020-02-11 05:45:00|25891.9|25871.9|25904.4|25884.4|25908.2|25888.2|25888.2|25868.2|275
1581400200000|2020-02-11 05:50:00|25905.6|25885.6|25906.9|25886.9|25906.9|25886.9|25896.9|25876.9|117
1581400500000|2020-02-11 05:55:00|25909.4|25889.4|25909.4|25889.4|25918.1|25898.1|25908.1|25888.1|224
1581400800000|2020-02-11 06:00:00|25906.9|25886.9|25921.9|25901.9|25926.9|25906.9|25904.4|25884.4|180
1581401100000|2020-02-11 06:05:00|25923.2|25903.2|25941.9|25921.9|25943.2|25923.2|25921.9|25901.9|268
1581401400000|2020-02-11 06:10:00|25940.6|25920.6|25935.7|25915.7|25941.9|25921.9|25926.9|25906.9|190
1581401700000|2020-02-11 06:15:00|25933.2|25913.2|25925.6|25905.6|25933.2|25913.2|25914.4|25894.4|155
1581402000000|2020-02-11 06:20:00|25924.4|25904.4|25901.9|25881.9|25928.2|25908.2|25896.9|25876.9|201
1581402300000|2020-02-11 06:25:00|25900.6|25880.6|25906.9|25886.9|25916.9|25896.9|25900.6|25880.6|131
1581402600000|2020-02-11 06:30:00|25909.4|25889.4|25909.4|25889.4|25915.6|25895.6|25905.6|25885.6|215
1581402900000|2020-02-11 06:35:00|25908.2|25888.2|25909.4|25889.4|25915.7|25895.7|25905.6|25885.6|116
1581403200000|2020-02-11 06:40:00|25908.2|25888.2|25901.9|25881.9|25908.2|25888.2|25895.6|25875.6|143
1581403500000|2020-02-11 06:45:00|25900.6|25880.6|25891.9|25871.9|25901.9|25881.9|25891.9|25871.9|155
1581403800000|2020-02-11 06:50:00|25893.2|25873.2|25878.2|25858.2|25893.2|25873.2|25878.2|25858.2|201
1581404100000|2020-02-11 06:55:00|25876.9|25856.9|25870.7|25850.7|25880.7|25860.7|25868.2|25848.2|136
1581404400000|2020-02-11 07:00:00|25871.9|25851.9|25841.9|25821.9|25871.9|25851.9|25841.9|25821.9|288
1581404700000|2020-02-11 07:05:00|25843.2|25823.2|25861.9|25841.9|25863.2|25843.2|25840.7|25820.7|185
1581405000000|2020-02-11 07:10:00|25863.2|25843.2|25840.7|25820.7|25868.2|25848.2|25840.7|25820.7|212
1581405300000|2020-02-11 07:15:00|25836.9|25816.9|25830.7|25810.7|25843.2|25823.2|25826.9|25806.9|191
1581405600000|2020-02-11 07:20:00|25829.4|25809.4|25845.7|25825.7|25849.4|25829.4|25826.9|25806.9|149
1581405900000|2020-02-11 07:25:00|25846.9|25826.9|25848.2|25828.2|25868.2|25848.2|25839.4|25819.4|155
1581406200000|2020-02-11 07:30:00|25849.5|25829.5|25826.9|25806.9|25853.2|25833.2|25819.4|25799.4|161
1581406500000|2020-02-11 07:35:00|25828.2|25808.2|25817|25797|25832|25812|25811.9|25791.9|148
1581406800000|2020-02-11 07:40:00|25818.2|25798.2|25857|25837|25859.5|25839.5|25817|25797|133
1581407100000|2020-02-11 07:45:00|25859.5|25839.5|25837|25817|25859.5|25839.5|25834.5|25814.5|118
1581407400000|2020-02-11 07:50:00|25835.7|25815.7|25830.7|25810.7|25852|25832|25828.2|25808.2|129
1581407700000|2020-02-11 07:55:00|25832|25812|25845.7|25825.7|25850.7|25830.7|25830.7|25810.7|135
1581408000000|2020-02-11 08:00:00|25847|25827|25887|25867|25892|25872|25827|25807|425
1581408300000|2020-02-11 08:05:00|25885.7|25865.7|25907|25887|25912|25892|25875.7|25855.7|232
1581408600000|2020-02-11 08:10:00|25905.7|25885.7|25882|25862|25912|25892|25880.7|25860.7|276
1581408900000|2020-02-11 08:15:00|25885.7|25865.7|25883.2|25863.2|25903.2|25883.2|25882|25862|186
1581409200000|2020-02-11 08:20:00|25882|25862|25874.5|25854.5|25882|25862|25867|25847|126
1581409500000|2020-02-11 08:25:00|25873.3|25853.3|25873.3|25853.3|25880.7|25860.7|25868.3|25848.3|182
1581409800000|2020-02-11 08:30:00|25872|25852|25917|25897|25917|25897|25872|25852|183
1581410100000|2020-02-11 08:35:00|25918.2|25898.2|25953.3|25933.3|25957|25937|25915.7|25895.7|551
1581410400000|2020-02-11 08:40:00|25957|25937|25910.8|25890.8|25957|25937|25907|25887|192
1581410700000|2020-02-11 08:45:00|25909.5|25889.5|25878.3|25858.3|25917|25897|25872|25852|191
1581411000000|2020-02-11 08:50:00|25882|25862|25894.5|25874.5|25897|25877|25879.5|25859.5|116
1581411300000|2020-02-11 08:55:00|25893.3|25873.3|25902|25882|25903.3|25883.3|25892|25872|121
1581411600000|2020-02-11 09:00:00|25898.3|25878.3|25857|25837|25902|25882|25855.7|25835.7|253
1581411900000|2020-02-11 09:05:00|25858.3|25838.3|25887|25867|25887|25867|25852|25832|196
1581412200000|2020-02-11 09:10:00|25889.5|25869.5|25877|25857|25893.3|25873.3|25873.3|25853.3|125
1581412500000|2020-02-11 09:15:00|25875.7|25855.7|25904.5|25884.5|25912|25892|25875.7|25855.7|136
1581412800000|2020-02-11 09:20:00|25903.2|25883.2|25927|25907|25928.3|25908.3|25899.5|25879.5|76
1581413100000|2020-02-11 09:25:00|25924.6|25904.6|25907|25887|25927|25907|25900.7|25880.7|80
1581413400000|2020-02-11 09:30:00|25904.6|25884.6|25888.3|25868.3|25930.7|25910.7|25887|25867|195
1581413700000|2020-02-11 09:35:00|25887|25867|25892|25872|25902|25882|25883.3|25863.3|145
1581414000000|2020-02-11 09:40:00|25889.5|25869.5|25884.5|25864.5|25898.3|25878.3|25883.3|25863.3|110
1581414300000|2020-02-11 09:45:00|25885.8|25865.8|25880.8|25860.8|25888.3|25868.3|25863.3|25843.3|146
1581414600000|2020-02-11 09:50:00|25882|25862|25903.3|25883.3|25905.8|25885.8|25882|25862|114
1581414900000|2020-02-11 09:55:00|25902|25882|25908.3|25888.3|25909.5|25889.5|25897|25877|46
1581415200000|2020-02-11 10:00:00|25907|25887|25903.3|25883.3|25909.5|25889.5|25898.3|25878.3|62
1581415500000|2020-02-11 10:05:00|25902|25882|25873.3|25853.3|25902|25882|25863.3|25843.3|190
1581415800000|2020-02-11 10:10:00|25875.8|25855.8|25874.6|25854.6|25883.3|25863.3|25867|25847|74
1581416100000|2020-02-11 10:15:00|25873.3|25853.3|25874.6|25854.6|25875.8|25855.8|25862|25842|119
1581416400000|2020-02-11 10:20:00|25873.3|25853.3|25863.3|25843.3|25874.6|25854.6|25862|25842|149
1581416700000|2020-02-11 10:25:00|25862.1|25842.1|25850.8|25830.8|25863.3|25843.3|25850.8|25830.8|102
1581417000000|2020-02-11 10:30:00|25849.5|25829.5|25845.8|25825.8|25849.5|25829.5|25830.8|25810.8|209
1581417300000|2020-02-11 10:35:00|25847.1|25827.1|25857.1|25837.1|25857.1|25837.1|25843.3|25823.3|99
1581417600000|2020-02-11 10:40:00|25860.8|25840.8|25859.6|25839.6|25862.1|25842.1|25849.5|25829.5|96
1581417900000|2020-02-11 10:45:00|25858.3|25838.3|25855.8|25835.8|25858.3|25838.3|25850.8|25830.8|44
1581418200000|2020-02-11 10:50:00|25857.1|25837.1|25859.6|25839.6|25859.6|25839.6|25852.1|25832.1|95
1581418500000|2020-02-11 10:55:00|25855.8|25835.8|25855.8|25835.8|25857.1|25837.1|25847.1|25827.1|137
1581418800000|2020-02-11 11:00:00|25854.5|25834.5|25849.6|25829.6|25854.5|25834.5|25845.8|25825.8|73
1581419100000|2020-02-11 11:05:00|25848.4|25828.4|25850.8|25830.8|25854.5|25834.5|25845.8|25825.8|50
1581419400000|2020-02-11 11:10:00|25849.5|25829.5|25857.1|25837.1|25864.6|25844.6|25842.1|25822.1|129
1581419700000|2020-02-11 11:15:00|25855.8|25835.8|25857.1|25837.1|25860.8|25840.8|25855.8|25835.8|66
1581420000000|2020-02-11 11:20:00|25855.8|25835.8|25860.8|25840.8|25860.8|25840.8|25855.8|25835.8|53
1581420300000|2020-02-11 11:25:00|25858.4|25838.4|25848.4|25828.4|25860.8|25840.8|25847.1|25827.1|83
1581420600000|2020-02-11 11:30:00|25847.1|25827.1|25872.1|25852.1|25874.5|25854.5|25837.1|25817.1|177
1581420900000|2020-02-11 11:35:00|25870.8|25850.8|25870.8|25850.8|25873.4|25853.4|25865.8|25845.8|82
1581421200000|2020-02-11 11:40:00|25872.1|25852.1|25857.1|25837.1|25872.1|25852.1|25857.1|25837.1|128
1581421500000|2020-02-11 11:45:00|25855.8|25835.8|25845.8|25825.8|25857.1|25837.1|25843.4|25823.4|136
1581421800000|2020-02-11 11:50:00|25847.1|25827.1|25847.1|25827.1|25852.1|25832.1|25843.3|25823.3|105
1581422100000|2020-02-11 11:55:00|25845.8|25825.8|25837.1|25817.1|25848.4|25828.4|25835.9|25815.9|100
1581422400000|2020-02-11 12:00:00|25838.4|25818.4|25839.7|25819.7|25853.4|25833.4|25837.1|25817.1|91
1581422700000|2020-02-11 12:05:00|25838.4|25818.4|25825.8|25805.8|25838.4|25818.4|25824.6|25804.6|197
1581423000000|2020-02-11 12:10:00|25827.1|25807.1|25827.1|25807.1|25832.1|25812.1|25824.6|25804.6|96
1581423300000|2020-02-11 12:15:00|25829.6|25809.6|25830.8|25810.8|25830.8|25810.8|25823.4|25803.4|119
1581423600000|2020-02-11 12:20:00|25832.1|25812.1|25857.1|25837.1|25857.1|25837.1|25832.1|25812.1|378
1581423900000|2020-02-11 12:25:00|25853.4|25833.4|25850.9|25830.9|25863.4|25843.4|25845.8|25825.8|300
1581424200000|2020-02-11 12:30:00|25852.2|25832.2|25828.4|25808.4|25855.8|25835.8|25822.1|25802.1|394
1581424500000|2020-02-11 12:35:00|25829.7|25809.7|25822.1|25802.1|25833.4|25813.4|25818.4|25798.4|279
1581424800000|2020-02-11 12:40:00|25823.4|25803.4|25823.4|25803.4|25828.4|25808.4|25822.1|25802.1|121
1581425100000|2020-02-11 12:45:00|25824.6|25804.6|25833.4|25813.4|25835.9|25815.9|25822.1|25802.1|129
1581425400000|2020-02-11 12:50:00|25832.1|25812.1|25850.9|25830.9|25862.1|25842.1|25829.7|25809.7|238
1581425700000|2020-02-11 12:55:00|25852.1|25832.1|25822.1|25802.1|25852.1|25832.1|25817.1|25797.1|183
1581426000000|2020-02-11 13:00:00|25823.4|25803.4|25827.1|25807.1|25833.4|25813.4|25813.4|25793.4|245
1581426300000|2020-02-11 13:05:00|25828.4|25808.4|25847.1|25827.1|25848.4|25828.4|25827.1|25807.1|294
1581426600000|2020-02-11 13:10:00|25843.4|25823.4|25795.9|25775.9|25843.4|25823.4|25787.2|25767.2|648
1581426900000|2020-02-11 13:15:00|25793.4|25773.4|25807.2|25787.2|25807.2|25787.2|25780.9|25760.9|354
1581427200000|2020-02-11 13:20:00|25805.9|25785.9|25742.2|25722.2|25807.2|25787.2|25742.2|25722.2|420
1581427500000|2020-02-11 13:25:00|25740.9|25720.9|25767.2|25747.2|25772.2|25752.2|25734.7|25714.7|469
1581427800000|2020-02-11 13:30:00|25765.9|25745.9|25755.9|25735.9|25770.9|25750.9|25747.2|25727.2|402
1581428100000|2020-02-11 13:35:00|25757.2|25737.2|25749.7|25729.7|25757.2|25737.2|25718.4|25698.4|552
1581428400000|2020-02-11 13:40:00|25750.9|25730.9|25742.2|25722.2|25755.9|25735.9|25742.2|25722.2|295
1581428700000|2020-02-11 13:45:00|25740.9|25720.9|25732.2|25712.2|25755.9|25735.9|25727.2|25707.2|271
1581429000000|2020-02-11 13:50:00|25733.5|25713.5|25739.7|25719.7|25740.9|25720.9|25729.6|25709.6|237
1581429300000|2020-02-11 13:55:00|25738.5|25718.5|25732.2|25712.2|25742.2|25722.2|25722.2|25702.2|240
1581429600000|2020-02-11 14:00:00|25733.4|25713.4|25752.2|25732.2|25767.2|25747.2|25733.4|25713.4|447
1581429900000|2020-02-11 14:05:00|25751|25731|25737.2|25717.2|25751|25731|25734.7|25714.7|309
1581430200000|2020-02-11 14:10:00|25740.9|25720.9|25769.7|25749.7|25769.7|25749.7|25740.9|25720.9|326
1581430500000|2020-02-11 14:15:00|25773.5|25753.5|25833.5|25813.5|25833.5|25813.5|25772.2|25752.2|673
1581430800000|2020-02-11 14:20:00|25834.7|25814.7|25907.2|25887.2|25907.2|25887.2|25834.7|25814.7|896
1581431100000|2020-02-11 14:25:00|25908.5|25888.5|25907.2|25887.2|25913.4|25893.4|25882.2|25862.2|766
1581431400000|2020-02-11 14:30:00|25908.5|25888.5|25882.2|25862.2|25917.2|25897.2|25873.5|25853.5|654
1581431700000|2020-02-11 14:35:00|25880.9|25860.9|25868.4|25848.4|25885.9|25865.9|25849.7|25829.7|553
1581432000000|2020-02-11 14:40:00|25867.2|25847.2|25903.5|25883.5|25908.5|25888.5|25860.9|25840.9|646
1581432300000|2020-02-11 14:45:00|25904.8|25884.8|25968.5|25948.5|25968.5|25948.5|25899.8|25879.8|826
1581432600000|2020-02-11 14:50:00|25973.5|25953.5|25997.2|25977.2|26015.9|25995.9|25960.9|25940.9|1577
1581432900000|2020-02-11 14:55:00|25999.7|25979.7|26007.2|25987.2|26013.5|25993.5|25972.2|25952.2|757
1581433200000|2020-02-11 15:00:00|26008.4|25988.4|26042.2|26022.2|26042.2|26022.2|26007.2|25987.2|733
1581433500000|2020-02-11 15:05:00|26040.9|26020.9|26047.2|26027.2|26047.2|26027.2|26002.2|25982.2|733
1581433800000|2020-02-11 15:10:00|26048.5|26028.5|26088.5|26068.5|26123.5|26103.5|26047.2|26027.2|1123
1581434100000|2020-02-11 15:15:00|26089.7|26069.7|26028.5|26008.5|26089.7|26069.7|26024.7|26004.7|748
1581434400000|2020-02-11 15:20:00|26030.9|26010.9|26004.7|25984.7|26052.2|26032.2|26004.7|25984.7|949
1581434700000|2020-02-11 15:25:00|26002.2|25982.2|26032.2|26012.2|26039.7|26019.7|26000.9|25980.9|465
1581435000000|2020-02-11 15:30:00|26033.5|26013.5|25962.2|25942.2|26035.9|26015.9|25958.5|25938.5|832
1581435300000|2020-02-11 15:35:00|25959.7|25939.7|25923.5|25903.5|25959.7|25939.7|25916|25896|606
1581435600000|2020-02-11 15:40:00|25926|25906|25933.5|25913.5|25933.5|25913.5|25923.5|25903.5|459
1581435900000|2020-02-11 15:45:00|25934.7|25914.7|25943.5|25923.5|25943.5|25923.5|25913.5|25893.5|426
1581436200000|2020-02-11 15:50:00|25947.2|25927.2|25968.5|25948.5|25972.2|25952.2|25946|25926|634
1581436500000|2020-02-11 15:55:00|25971|25951|25988.5|25968.5|26003.4|25983.4|25962.2|25942.2|452
1581436800000|2020-02-11 16:00:00|25991|25971|25922.3|25902.3|25992.2|25972.2|25918.5|25898.5|597
1581437100000|2020-02-11 16:05:00|25921|25901|25947.3|25927.3|25954.7|25934.7|25919.8|25899.8|398
1581437400000|2020-02-11 16:10:00|25949.8|25929.8|25953.5|25933.5|25981|25961|25941|25921|513
1581437700000|2020-02-11 16:15:00|25951|25931|25957.3|25937.3|25961|25941|25941|25921|316
1581438000000|2020-02-11 16:20:00|25958.5|25938.5|25931|25911|25958.5|25938.5|25922.3|25902.3|348
1581438300000|2020-02-11 16:25:00|25928.5|25908.5|25924.8|25904.8|25938.5|25918.5|25922.3|25902.3|290
1581438600000|2020-02-11 16:30:00|25923.5|25903.5|25907.3|25887.3|25923.5|25903.5|25888.6|25868.6|501
1581438900000|2020-02-11 16:35:00|25903.6|25883.6|25897.3|25877.3|25917.3|25897.3|25884.8|25864.8|373
1581439200000|2020-02-11 16:40:00|25898.6|25878.6|25934.8|25914.8|25934.8|25914.8|25893.6|25873.6|430
1581439500000|2020-02-11 16:45:00|25933.6|25913.6|25958.6|25938.6|25958.6|25938.6|25903.6|25883.6|527
1581439800000|2020-02-11 16:50:00|25957.3|25937.3|25954.8|25934.8|25963.6|25943.6|25947.3|25927.3|409
1581440100000|2020-02-11 16:55:00|25953.6|25933.6|25934.8|25914.8|25953.6|25933.6|25932.3|25912.3|308
1581440400000|2020-02-11 17:00:00|25936.1|25916.1|25943.6|25923.6|25954.7|25934.7|25933.6|25913.6|265
1581440700000|2020-02-11 17:05:00|25944.8|25924.8|25929.8|25909.8|25946|25926|25927.3|25907.3|287
1581441000000|2020-02-11 17:10:00|25928.6|25908.6|25931|25911|25952.3|25932.3|25928.6|25908.6|425
1581441300000|2020-02-11 17:15:00|25932.3|25912.3|25932.3|25912.3|25942.3|25922.3|25912.3|25892.3|212
1581441600000|2020-02-11 17:20:00|25933.6|25913.6|25943.6|25923.6|25952.3|25932.3|25933.6|25913.6|335
1581441900000|2020-02-11 17:25:00|25944.8|25924.8|25951.1|25931.1|25952.3|25932.3|25943.6|25923.6|349
1581442200000|2020-02-11 17:30:00|25952.3|25932.3|25952.3|25932.3|25953.6|25933.6|25933.6|25913.6|368
1581442500000|2020-02-11 17:35:00|25948.6|25928.6|25936|25916|25954.8|25934.8|25936|25916|237
1581442800000|2020-02-11 17:40:00|25932.3|25912.3|25909.9|25889.9|25932.3|25912.3|25909.9|25889.9|363
1581443100000|2020-02-11 17:45:00|25912.3|25892.3|25908.6|25888.6|25917.3|25897.3|25904.9|25884.9|304
1581443400000|2020-02-11 17:50:00|25904.9|25884.9|25888.6|25868.6|25906|25886|25887.3|25867.3|484
1581443700000|2020-02-11 17:55:00|25889.8|25869.8|25876|25856|25898.6|25878.6|25871|25851|1866
1581444000000|2020-02-11 18:00:00|25873.6|25853.6|25873.6|25853.6|25876|25856|25867.3|25847.3|1437
1581444300000|2020-02-11 18:05:00|25876|25856|25872.3|25852.3|25879.8|25859.8|25872.3|25852.3|390
1581444600000|2020-02-11 18:10:00|25873.6|25853.6|25876|25856|25879.8|25859.8|25866|25846|166
1581444900000|2020-02-11 18:15:00|25877.3|25857.3|25882.3|25862.3|25883.6|25863.6|25874.9|25854.9|101
1581445200000|2020-02-11 18:20:00|25881.1|25861.1|25878.6|25858.6|25883.6|25863.6|25878.6|25858.6|73
1581445500000|2020-02-11 18:25:00|25882.3|25862.3|25873.6|25853.6|25883.6|25863.6|25873.6|25853.6|181
1581445800000|2020-02-11 18:30:00|25868.6|25848.6|25866.1|25846.1|25874.9|25854.9|25866.1|25846.1|419
1581446100000|2020-02-11 18:35:00|25867.3|25847.3|25869.9|25849.9|25871.2|25851.2|25866.1|25846.1|103
1581446400000|2020-02-11 18:40:00|25871.1|25851.1|25878.6|25858.6|25878.6|25858.6|25869.9|25849.9|67
1581446700000|2020-02-11 18:45:00|25879.8|25859.8|25879.9|25859.9|25883.6|25863.6|25878.6|25858.6|114
1581447000000|2020-02-11 18:50:00|25881.2|25861.2|25861.2|25841.2|25881.2|25861.2|25861.2|25841.2|99
1581447300000|2020-02-11 18:55:00|25858.6|25838.6|25869.9|25849.9|25871.2|25851.2|25858.6|25838.6|63
1581447600000|2020-02-11 19:00:00|25871.2|25851.2|25871.2|25851.2|25871.2|25851.2|25864.9|25844.9|132
1581447900000|2020-02-11 19:05:00|25872.4|25852.4|25874.9|25854.9|25876.2|25856.2|25869.9|25849.9|49
1581448200000|2020-02-11 19:10:00|25876.2|25856.2|25872.4|25852.4|25876.2|25856.2|25872.4|25852.4|29
1581448500000|2020-02-11 19:15:00|25873.6|25853.6|25873.7|25853.7|25876.2|25856.2|25871.2|25851.2|41
1581448800000|2020-02-11 19:20:00|25874.9|25854.9|25864.9|25844.9|25876.2|25856.2|25862.5|25842.5|604
1581449100000|2020-02-11 19:25:00|25863.7|25843.7|25873.7|25853.7|25873.7|25853.7|25863.7|25843.7|44
1581449400000|2020-02-11 19:30:00|25874.9|25854.9|25879.9|25859.9|25881.2|25861.2|25873.7|25853.7|121
1581449700000|2020-02-11 19:35:00|25878.7|25858.7|25880|25860|25888.7|25868.7|25878.7|25858.7|175
1581450000000|2020-02-11 19:40:00|25883.7|25863.7|25883.7|25863.7|25883.7|25863.7|25876.2|25856.2|35
1581450300000|2020-02-11 19:45:00|25885|25865|25883.7|25863.7|25885|25865|25883.7|25863.7|12
1581450600000|2020-02-11 19:50:00|25880|25860|25878.7|25858.7|25880|25860|25878.7|25858.7|28
1581450900000|2020-02-11 19:55:00|25877.5|25857.5|25880|25860|25881.3|25861.3|25873.7|25853.7|33
1581451200000|2020-02-11 20:00:00|25881.3|25861.3|25871.3|25851.3|25883.7|25863.7|25871.3|25851.3|56
1581451500000|2020-02-11 20:05:00|25873.7|25853.7|25868.7|25848.7|25875|25855|25868.7|25848.7|36
1581451800000|2020-02-11 20:10:00|25870|25850|25863.7|25843.7|25870|25850|25862.5|25842.5|58
1581452100000|2020-02-11 20:15:00|25862.5|25842.5|25858.7|25838.7|25863.7|25843.7|25857.4|25837.4|70
1581452400000|2020-02-11 20:20:00|25860|25840|25885|25865|25885|25865|25853.7|25833.7|129
1581452700000|2020-02-11 20:25:00|25880|25860|25871.2|25851.2|25885|25865|25870|25850|45
1581453000000|2020-02-11 20:30:00|25872.5|25852.5|25866.2|25846.2|25873.7|25853.7|25865|25845|40
1581453300000|2020-02-11 20:35:00|25867.5|25847.5|25868.7|25848.7|25868.7|25848.7|25863.7|25843.7|30
1581453600000|2020-02-11 20:40:00|||||||||20
1581453900000|2020-02-11 20:45:00|25870|25850|25870|25850|25870|25850|25870|25850|33
1581454200000|2020-02-11 20:50:00|25868.7|25848.7|25873.7|25853.7|25875|25855|25868.7|25848.7|120
1581454500000|2020-02-11 20:55:00|25875|25855|25880|25860|25880|25860|25868.7|25848.7|51
1581454800000|2020-02-11 21:00:00|25878.7|25858.7|25878.7|25858.7|25880|25860|25873.7|25853.7|71
1581455100000|2020-02-11 21:05:00|25880|25860|25873.7|25853.7|25880|25860|25873.7|25853.7|28
1581455400000|2020-02-11 21:10:00|25870|25850|25875|25855|25875|25855|25870|25850|44
1581455700000|2020-02-11 21:15:00|25873.7|25853.7|25873.7|25853.7|25875|25855|25873.7|25853.7|3
1581456000000|2020-02-11 21:20:00|25875|25855|25875|25855|25875|25855|25873.7|25853.7|5
1581456300000|2020-02-11 21:25:00|25876.3|25856.3|25875|25855|25876.3|25856.3|25872.4|25852.4|30
1581456600000|2020-02-11 21:30:00|25873.7|25853.7|25870|25850|25875|25855|25870|25850|21
1581456900000|2020-02-11 21:35:00|||||||||31
1581457200000|2020-02-11 21:40:00|25868.7|25848.7|25871.3|25851.3|25871.3|25851.3|25868.7|25848.7|12
1581457500000|2020-02-11 21:45:00|25870|25850|25868.7|25848.7|25871.3|25851.3|25868.7|25848.7|43
1581457800000|2020-02-11 21:50:00|25870|25850|25868.7|25848.7|25870|25850|25865|25845|80
1581458100000|2020-02-11 21:55:00|25870|25850|25865|25845|25870|25850|25862.5|25842.5|43
1581462000000|2020-02-11 23:00:00|25863.7|25843.7|25885.1|25865.1|25886.4|25866.4|25863.7|25843.7|206
1581462300000|2020-02-11 23:05:00|25888.8|25868.8|25883.8|25863.8|25890.1|25870.1|25883.8|25863.8|137
1581462600000|2020-02-11 23:10:00|25885.1|25865.1|25891.3|25871.3|25891.3|25871.3|25885.1|25865.1|29
1581462900000|2020-02-11 23:15:00|25892.6|25872.6|25897.6|25877.6|25897.6|25877.6|25891.3|25871.3|30
1581463200000|2020-02-11 23:20:00|25898.8|25878.8|25903.9|25883.9|25903.9|25883.9|25898.8|25878.8|18
1581463500000|2020-02-11 23:25:00|25905.2|25885.2|25912.7|25892.7|25912.7|25892.7|25905.2|25885.2|60
1581463800000|2020-02-11 23:30:00|25915.1|25895.1|25925.1|25905.1|25925.1|25905.1|25915.1|25895.1|123
1581464100000|2020-02-11 23:35:00|25927.5|25907.5|25955.1|25935.1|25957.7|25937.7|25927.5|25907.5|228
1581464400000|2020-02-11 23:40:00|25958.8|25938.8|25938.8|25918.8|25960.1|25940.1|25938.8|25918.8|91
1581464700000|2020-02-11 23:45:00|25935.1|25915.1|25920.1|25900.1|25935.1|25915.1|25913.8|25893.8|130
1581465000000|2020-02-11 23:50:00|25921.4|25901.4|25907.6|25887.6|25925.1|25905.1|25905.1|25885.1|103
1581465300000|2020-02-11 23:55:00|25910.1|25890.1|25920.1|25900.1|25922.6|25902.6|25910.1|25890.1|50
1581465600000|2020-02-12 00:00:00|25921.3|25901.3|25910.1|25890.1|25925.1|25905.1|25905.1|25885.1|61
1581465900000|2020-02-12 00:05:00|25907.6|25887.6|25920.1|25900.1|25920.1|25900.1|25900.1|25880.1|48
1581466200000|2020-02-12 00:10:00|25917.6|25897.6|25915.1|25895.1|25920.1|25900.1|25910.1|25890.1|28
1581466500000|2020-02-12 00:15:00|25918.9|25898.9|25920.1|25900.1|25922.7|25902.7|25910.1|25890.1|37
1581466800000|2020-02-12 00:20:00|25921.3|25901.3|25911.3|25891.3|25922.6|25902.6|25911.3|25891.3|39
1581467100000|2020-02-12 00:25:00|25913.9|25893.9|25910.1|25890.1|25916.3|25896.3|25906.3|25886.3|23
1581467400000|2020-02-12 00:30:00|25907.6|25887.6|25900.1|25880.1|25910.1|25890.1|25900.1|25880.1|40
1581467700000|2020-02-12 00:35:00|25901.4|25881.4|25910.1|25890.1|25915.1|25895.1|25900.1|25880.1|24
1581468000000|2020-02-12 00:40:00|25915.1|25895.1|25910.1|25890.1|25915.1|25895.1|25910.1|25890.1|13
1581468300000|2020-02-12 00:45:00|25912.6|25892.6|25888.9|25868.9|25912.6|25892.6|25888.9|25868.9|112
1581468600000|2020-02-12 00:50:00|25890.1|25870.1|25900.1|25880.1|25905.1|25885.1|25890.1|25870.1|54
1581468900000|2020-02-12 00:55:00|25901.4|25881.4|25905.2|25885.2|25918.9|25898.9|25901.4|25881.4|65
1581469200000|2020-02-12 01:00:00|25910.2|25890.2|25965.2|25945.2|25980.2|25960.2|25910.2|25890.2|586
1581469500000|2020-02-12 01:05:00|25968.9|25948.9|25982.7|25962.7|25984|25964|25949|25929|335
1581469800000|2020-02-12 01:10:00|25981.5|25961.5|25990.2|25970.2|25991.5|25971.5|25976.5|25956.5|281
1581470100000|2020-02-12 01:15:00|25986.5|25966.5|25981.5|25961.5|25990.2|25970.2|25970.2|25950.2|307
1581470400000|2020-02-12 01:20:00|25980.2|25960.2|25985.2|25965.2|25985.2|25965.2|25975.2|25955.2|135
1581470700000|2020-02-12 01:25:00|25981.5|25961.5|25984|25964|25991.5|25971.5|25971.4|25951.4|235
1581471000000|2020-02-12 01:30:00|25982.8|25962.8|25978.9|25958.9|25991.5|25971.5|25978.9|25958.9|205
1581471300000|2020-02-12 01:35:00|25977.6|25957.6|25970.2|25950.2|25990.2|25970.2|25966.5|25946.5|196
1581471600000|2020-02-12 01:40:00|25971.5|25951.5|25965.2|25945.2|25976.5|25956.5|25963.9|25943.9|167
1581471900000|2020-02-12 01:45:00|25964|25944|25956.5|25936.5|25970.2|25950.2|25955.2|25935.2|169
1581472200000|2020-02-12 01:50:00|25957.8|25937.8|25945.2|25925.2|25960.2|25940.2|25937.7|25917.7|232
1581472500000|2020-02-12 01:55:00|25941.5|25921.5|25961.5|25941.5|25961.5|25941.5|25931.5|25911.5|236
1581472800000|2020-02-12 02:00:00|25963.9|25943.9|25975.2|25955.2|25976.5|25956.5|25960.2|25940.2|212
1581473100000|2020-02-12 02:05:00|25971.5|25951.5|25980.2|25960.2|25983.9|25963.9|25970.2|25950.2|213
1581473400000|2020-02-12 02:10:00|25981.5|25961.5|25990.2|25970.2|25998.9|25978.9|25981.4|25961.4|188
1581473700000|2020-02-12 02:15:00|25993.9|25973.9|25988.9|25968.9|25993.9|25973.9|25980.2|25960.2|78
1581474000000|2020-02-12 02:20:00|25985.2|25965.2|25990.2|25970.2|25991.5|25971.5|25983.9|25963.9|44
1581474300000|2020-02-12 02:25:00|25987.7|25967.7|25995.2|25975.2|25998.9|25978.9|25983.9|25963.9|196
1581474600000|2020-02-12 02:30:00|25997.6|25977.6|26010.2|25990.2|26011.4|25991.4|25997.6|25977.6|246
1581474900000|2020-02-12 02:35:00|26008.9|25988.9|26000.2|25980.2|26008.9|25988.9|25995.2|25975.2|160
1581475200000|2020-02-12 02:40:00|25996.5|25976.5|26000.2|25980.2|26001.5|25981.5|25995.2|25975.2|136
1581475500000|2020-02-12 02:45:00|26001.5|25981.5|26010.2|25990.2|26013.9|25993.9|25996.5|25976.5|136
1581475800000|2020-02-12 02:50:00|26011.5|25991.5|26010.2|25990.2|26013.9|25993.9|26005.2|25985.2|190
1581476100000|2020-02-12 02:55:00|26011.5|25991.5|26011.5|25991.5|26018.9|25998.9|26005.2|25985.2|219
1581476400000|2020-02-12 03:00:00|26010.2|25990.2|26010.2|25990.2|26017.6|25997.6|26000.2|25980.2|179
1581476700000|2020-02-12 03:05:00|26008.9|25988.9|26009|25989|26011.5|25991.5|26000.2|25980.2|173
1581477000000|2020-02-12 03:10:00|26007.8|25987.8|25995.2|25975.2|26009|25989|25995.2|25975.2|117
1581477300000|2020-02-12 03:15:00|25996.5|25976.5|25988.9|25968.9|26001.5|25981.5|25983.9|25963.9|233
1581477600000|2020-02-12 03:20:00|25990.2|25970.2|25998.9|25978.9|25998.9|25978.9|25990.2|25970.2|72
1581477900000|2020-02-12 03:25:00|26000.2|25980.2|25994|25974|26008.9|25988.9|25994|25974|110
1581478200000|2020-02-12 03:30:00|25995.2|25975.2|26009|25989|26009|25989|25994|25974|45
1581478500000|2020-02-12 03:35:00|26010.3|25990.3|26002.8|25982.8|26010.3|25990.3|26002.8|25982.8|35
1581478800000|2020-02-12 03:40:00|26001.5|25981.5|26000.3|25980.3|26001.5|25981.5|25995.3|25975.3|35
1581479100000|2020-02-12 03:45:00|26001.6|25981.6|26009|25989|26009|25989|25999|25979|45
1581479400000|2020-02-12 03:50:00|26010.3|25990.3|26014|25994|26014|25994|26009|25989|40
1581479700000|2020-02-12 03:55:00|26011.6|25991.6|26006.6|25986.6|26014|25994|26006.6|25986.6|85
1581480000000|2020-02-12 04:00:00|26005.3|25985.3|26004|25984|26009|25989|26004|25984|52
1581480300000|2020-02-12 04:05:00|26002.8|25982.8|26005.3|25985.3|26005.3|25985.3|26001.5|25981.5|26
1581480600000|2020-02-12 04:10:00|26004|25984|26005.3|25985.3|26005.3|25985.3|26004|25984|18
1581480900000|2020-02-12 04:15:00|26004|25984|26004|25984|26007.8|25987.8|26004|25984|24
1581481200000|2020-02-12 04:20:00|26005.3|25985.3|26005.3|25985.3|26009|25989|26004|25984|30
1581481500000|2020-02-12 04:25:00|26006.5|25986.5|26009|25989|26009|25989|26004|25984|17
1581481800000|2020-02-12 04:30:00|26007.8|25987.8|25996.5|25976.5|26009|25989|25996.5|25976.5|82
1581482100000|2020-02-12 04:35:00|25999|25979|25997.8|25977.8|26000.3|25980.3|25996.5|25976.5|18
1581482400000|2020-02-12 04:40:00|25996.6|25976.6|25991.5|25971.5|25996.6|25976.6|25991.5|25971.5|47
1581482700000|2020-02-12 04:45:00|25989|25969|25995.3|25975.3|25995.3|25975.3|25989|25969|32
1581483000000|2020-02-12 04:50:00|25994|25974|25996.5|25976.5|25999|25979|25994|25974|14
1581483300000|2020-02-12 04:55:00|25995.3|25975.3|25999|25979|26000.3|25980.3|25994|25974|24
1581483600000|2020-02-12 05:00:00|26000.3|25980.3|25999|25979|26006.5|25986.5|25995.3|25975.3|28
1581483900000|2020-02-12 05:05:00|26000.3|25980.3|26005.3|25985.3|26006.5|25986.5|25999|25979|32
1581484200000|2020-02-12 05:10:00|26004|25984|26001.5|25981.5|26005.3|25985.3|26000.3|25980.3|42
1581484500000|2020-02-12 05:15:00|26000.3|25980.3|26000.3|25980.3|26004|25984|25997.8|25977.8|31
1581484800000|2020-02-12 05:20:00|26001.6|25981.6|26007.8|25987.8|26007.8|25987.8|26000.3|25980.3|31
1581485100000|2020-02-12 05:25:00|26005.3|25985.3|26005.3|25985.3|26009|25989|26005.3|25985.3|24
1581485400000|2020-02-12 05:30:00|26004|25984|26010.3|25990.3|26014|25994|26004|25984|140
1581485700000|2020-02-12 05:35:00|26009|25989|26005.3|25985.3|26009|25989|26000.3|25980.3|118
1581486000000|2020-02-12 05:40:00|26006.6|25986.6|26020.3|26000.3|26022.7|26002.7|26005.3|25985.3|191
1581486300000|2020-02-12 05:45:00|26019|25999|26002.7|25982.7|26019|25999|26002.7|25982.7|178
1581486600000|2020-02-12 05:50:00|26004|25984|25980.3|25960.3|26004|25984|25980.3|25960.3|223
1581486900000|2020-02-12 05:55:00|25979|25959|25975.3|25955.3|25987.8|25967.8|25975.3|25955.3|197
1581487200000|2020-02-12 06:00:00|25974.1|25954.1|25966.6|25946.6|25984|25964|25966.6|25946.6|323
1581487500000|2020-02-12 06:05:00|25965.3|25945.3|25945.3|25925.3|25965.3|25945.3|25929|25909|395
1581487800000|2020-02-12 06:10:00|25941.6|25921.6|25920.4|25900.4|25946.6|25926.6|25920.4|25900.4|184
1581488100000|2020-02-12 06:15:00|25919.1|25899.1|25935.4|25915.4|25935.4|25915.4|25916.6|25896.6|252
1581488400000|2020-02-12 06:20:00|25934.1|25914.1|25925.4|25905.4|25937.9|25917.9|25924.1|25904.1|68
1581488700000|2020-02-12 06:25:00|25924.1|25904.1|25935.4|25915.4|25936.7|25916.7|25924.1|25904.1|137
1581489000000|2020-02-12 06:30:00|25934.1|25914.1|25930.4|25910.4|25939.3|25919.3|25929.2|25909.2|126
1581489300000|2020-02-12 06:35:00|25931.7|25911.7|25940.5|25920.5|25940.5|25920.5|25921.7|25901.7|99
1581489600000|2020-02-12 06:40:00|25939.2|25919.2|25952.9|25932.9|25959.2|25939.2|25939.2|25919.2|113
1581489900000|2020-02-12 06:45:00|25951.7|25931.7|25949.1|25929.1|25959.1|25939.1|25945.4|25925.4|135
1581490200000|2020-02-12 06:50:00|25945.4|25925.4|25949.1|25929.1|25950.4|25930.4|25935.4|25915.4|110
1581490500000|2020-02-12 06:55:00|25945.4|25925.4|25949.1|25929.1|25949.1|25929.1|25932.9|25912.9|93
1581490800000|2020-02-12 07:00:00|25950.4|25930.4|25931.6|25911.6|25959.1|25939.1|25930.4|25910.4|144
1581491100000|2020-02-12 07:05:00|25934.1|25914.1|25912.9|25892.9|25934.1|25914.1|25909.1|25889.1|138
1581491400000|2020-02-12 07:10:00|25911.7|25891.7|25935.4|25915.4|25936.6|25916.6|25909.1|25889.1|175
1581491700000|2020-02-12 07:15:00|25936.7|25916.7|25967.9|25947.9|25967.9|25947.9|25935.4|25915.4|127
1581492000000|2020-02-12 07:20:00|25969.1|25949.1|25954.1|25934.1|25975.4|25955.4|25950.4|25930.4|105
1581492300000|2020-02-12 07:25:00|25955.4|25935.4|25935.4|25915.4|25960.4|25940.4|25935.4|25915.4|102
1581492600000|2020-02-12 07:30:00|25939.1|25919.1|25935.4|25915.4|25947.9|25927.9|25915.3|25895.3|256
1581492900000|2020-02-12 07:35:00|25939.1|25919.1|25929.2|25909.2|25939.1|25919.1|25925.4|25905.4|107
1581493200000|2020-02-12 07:40:00|25927.9|25907.9|25900.4|25880.4|25934.1|25914.1|25887.9|25867.9|306
1581493500000|2020-02-12 07:45:00|25902.9|25882.9|25871.7|25851.7|25906.7|25886.7|25871.7|25851.7|305
1581493800000|2020-02-12 07:50:00|25867.9|25847.9|25901.7|25881.7|25901.7|25881.7|25860.4|25840.4|209
1581494100000|2020-02-12 07:55:00|25900.4|25880.4|25923|25903|25923|25903|25900.4|25880.4|304
1581494400000|2020-02-12 08:00:00|25921.7|25901.7|25907.9|25887.9|25921.7|25901.7|25889.1|25869.1|409
1581494700000|2020-02-12 08:05:00|25906.6|25886.6|25884.1|25864.1|25914.2|25894.2|25882.8|25862.8|129
1581495000000|2020-02-12 08:10:00|25885.4|25865.4|25906.7|25886.7|25907.9|25887.9|25884.1|25864.1|120
1581495300000|2020-02-12 08:15:00|25907.9|25887.9|25914.2|25894.2|25924.2|25904.2|25907.9|25887.9|76
1581495600000|2020-02-12 08:20:00|25915.5|25895.5|25936.6|25916.6|25936.6|25916.6|25910.4|25890.4|139
1581495900000|2020-02-12 08:25:00|25937.9|25917.9|25960.4|25940.4|25965.4|25945.4|25935.4|25915.4|252
1581496200000|2020-02-12 08:30:00|25959.2|25939.2|25991.7|25971.7|26008|25988|25954.1|25934.1|344
1581496500000|2020-02-12 08:35:00|25990.4|25970.4|25956.7|25936.7|25990.4|25970.4|25951.6|25931.6|226
1581496800000|2020-02-12 08:40:00|25955.4|25935.4|25978|25958|25986.7|25966.7|25955.4|25935.4|152
1581497100000|2020-02-12 08:45:00|25976.7|25956.7|25975.4|25955.4|25985.4|25965.4|25975.4|25955.4|146
1581497400000|2020-02-12 08:50:00|25976.7|25956.7|25973|25953|25976.8|25956.8|25958|25938|103
1581497700000|2020-02-12 08:55:00|25974.3|25954.3|25970.5|25950.5|25975.5|25955.5|25964.2|25944.2|61
1581498000000|2020-02-12 09:00:00|25969.2|25949.2|25938|25918|25971.7|25951.7|25934.2|25914.2|162
1581498300000|2020-02-12 09:05:00|25939.3|25919.3|25960.5|25940.5|25961.8|25941.8|25935.5|25915.5|137
1581498600000|2020-02-12 09:10:00|25962.9|25942.9|25957.9|25937.9|25965.5|25945.5|25955.3|25935.3|596
1581498900000|2020-02-12 09:15:00|25956.6|25936.6|25962.9|25942.9|25962.9|25942.9|25940.3|25920.3|106
1581499200000|2020-02-12 09:20:00|25961.6|25941.6|25947.9|25927.9|25962.9|25942.9|25942.9|25922.9|104
1581499500000|2020-02-12 09:25:00|25946.6|25926.6|25947.9|25927.9|25957.9|25937.9|25946.6|25926.6|66
1581499800000|2020-02-12 09:30:00|25950.3|25930.3|25956.6|25936.6|25959|25939|25947.9|25927.9|100
1581500100000|2020-02-12 09:35:00|25957.9|25937.9|25977.9|25957.9|25977.9|25957.9|25957.9|25937.9|176
1581500400000|2020-02-12 09:40:00|25981.6|25961.6|26000.4|25980.4|26001.6|25981.6|25981.6|25961.6|310
1581500700000|2020-02-12 09:45:00|26001.6|25981.6|25975.4|25955.4|26001.6|25981.6|25971.6|25951.6|99
1581501000000|2020-02-12 09:50:00|25974.1|25954.1|25980.4|25960.4|25985.3|25965.3|25974.1|25954.1|80
1581501300000|2020-02-12 09:55:00|25981.7|25961.7|25996.8|25976.8|26004.2|25984.2|25980.4|25960.4|1551
1581501600000|2020-02-12 10:00:00|25995.5|25975.5|26000.5|25980.5|26000.5|25980.5|25994.2|25974.2|98
1581501900000|2020-02-12 10:05:00|26001.8|25981.8|26014.2|25994.2|26019.2|25999.2|26000.5|25980.5|150
1581502200000|2020-02-12 10:10:00|26010.5|25990.5|25996.8|25976.8|26010.5|25990.5|25996.7|25976.7|87
1581502500000|2020-02-12 10:15:00|25995.5|25975.5|26000.5|25980.5|26000.5|25980.5|25990.5|25970.5|89
1581502800000|2020-02-12 10:20:00|25998|25978|26010.5|25990.5|26010.5|25990.5|25995.5|25975.5|108
1581503100000|2020-02-12 10:25:00|26011.8|25991.8|26014.2|25994.2|26016.8|25996.8|26003.1|25983.1|174
1581503400000|2020-02-12 10:30:00|26011.8|25991.8|25996.8|25976.8|26014.2|25994.2|25996.8|25976.8|104
1581503700000|2020-02-12 10:35:00|26000.5|25980.5|26000.5|25980.5|26010.5|25990.5|25991.8|25971.8|117
1581504000000|2020-02-12 10:40:00|26001.8|25981.8|26019.2|25999.2|26021.8|26001.8|26001.8|25981.8|121
1581504300000|2020-02-12 10:45:00|26020.5|26000.5|26035.5|26015.5|26035.5|26015.5|26016.8|25996.8|161
1581504600000|2020-02-12 10:50:00|26034.2|26014.2|26075.5|26055.5|26077.9|26057.9|26030.5|26010.5|396
1581504900000|2020-02-12 10:55:00|26078|26058|26099.2|26079.2|26106.8|26086.8|26076.8|26056.8|361
1581505200000|2020-02-12 11:00:00|26098|26078|26086.7|26066.7|26101.8|26081.8|26086.7|26066.7|169
1581505500000|2020-02-12 11:05:00|26087.9|26067.9|26085.5|26065.5|26089.2|26069.2|26076.7|26056.7|192
1581505800000|2020-02-12 11:10:00|26084.2|26064.2|26076.8|26056.8|26099.2|26079.2|26074.2|26054.2|182
1581506100000|2020-02-12 11:15:00|26075.5|26055.5|26104.2|26084.2|26140.5|26120.5|26074.2|26054.2|514
1581506400000|2020-02-12 11:20:00|26103|26083|26149.2|26129.2|26149.2|26129.2|26100.5|26080.5|255
1581506700000|2020-02-12 11:25:00|26145.5|26125.5|26130.5|26110.5|26153|26133|26130.5|26110.5|304
1581507000000|2020-02-12 11:30:00|26128|26108|26111.9|26091.9|26130.5|26110.5|26106.9|26086.9|226
1581507300000|2020-02-12 11:35:00|26106.9|26086.9|26135.6|26115.6|26135.6|26115.6|26103.2|26083.2|166
1581507600000|2020-02-12 11:40:00|26136.9|26116.9|26124.3|26104.3|26149.4|26129.4|26124.3|26104.3|262
1581507900000|2020-02-12 11:45:00|26125.6|26105.6|26096.9|26076.9|26125.6|26105.6|26093.1|26073.1|206
1581508200000|2020-02-12 11:50:00|26095.6|26075.6|26106.9|26086.9|26116.9|26096.9|26091.9|26071.9|152
1581508500000|2020-02-12 11:55:00|26103.2|26083.2|26086.9|26066.9|26109.3|26089.3|26086.9|26066.9|135
1581508800000|2020-02-12 12:00:00|26084.5|26064.5|26088.1|26068.1|26091.9|26071.9|26074.3|26054.3|236
1581509100000|2020-02-12 12:05:00|26089.4|26069.4|26106.9|26086.9|26110.6|26090.6|26086.9|26066.9|136
1581509400000|2020-02-12 12:10:00|26104.3|26084.3|26108.2|26088.2|26121.9|26101.9|26103.1|26083.1|107
1581509700000|2020-02-12 12:15:00|26110.6|26090.6|26113.2|26093.2|26116.9|26096.9|26105.6|26085.6|100
1581510000000|2020-02-12 12:20:00|26111.9|26091.9|26100.6|26080.6|26114.4|26094.4|26100.6|26080.6|95
1581510300000|2020-02-12 12:25:00|26099.3|26079.3|26096.9|26076.9|26100.6|26080.6|26091.8|26071.8|113
1581510600000|2020-02-12 12:30:00|26095.6|26075.6|26073.2|26053.2|26095.6|26075.6|26073.2|26053.2|220
1581510900000|2020-02-12 12:35:00|26075.6|26055.6|26089.3|26069.3|26091.8|26071.8|26070.6|26050.6|270
1581511200000|2020-02-12 12:40:00|26091.8|26071.8|26080.6|26060.6|26095.6|26075.6|26069.3|26049.3|230
1581511500000|2020-02-12 12:45:00|26081.9|26061.9|26071.9|26051.9|26085.6|26065.6|26070.6|26050.6|117
1581511800000|2020-02-12 12:50:00|26075.6|26055.6|26090.6|26070.6|26096.9|26076.9|26073.1|26053.1|135
1581512100000|2020-02-12 12:55:00|26089.3|26069.3|26074.3|26054.3|26089.3|26069.3|26074.3|26054.3|390
1581512400000|2020-02-12 13:00:00|26079.3|26059.3|26074.3|26054.3|26084.3|26064.3|26074.3|26054.3|489
1581512700000|2020-02-12 13:05:00|26075.6|26055.6|26085.6|26065.6|26093.1|26073.1|26075.6|26055.6|141
1581513000000|2020-02-12 13:10:00|26089.3|26069.3|26088.2|26068.2|26090.6|26070.6|26075.6|26055.6|302
1581513300000|2020-02-12 13:15:00|26086.9|26066.9|26078.1|26058.1|26088.2|26068.2|26078.1|26058.1|154
1581513600000|2020-02-12 13:20:00|26080.6|26060.6|26094.3|26074.3|26094.3|26074.3|26076.9|26056.9|222
1581513900000|2020-02-12 13:25:00|26099.3|26079.3|26083|26063|26104.3|26084.3|26083|26063|209
1581514200000|2020-02-12 13:30:00|26081.8|26061.8|26100.6|26080.6|26101.9|26081.9|26068|26048|300
1581514500000|2020-02-12 13:35:00|26098.1|26078.1|26089.3|26069.3|26099.4|26079.4|26081.7|26061.7|457
1581514800000|2020-02-12 13:40:00|26090.6|26070.6|26100.6|26080.6|26114.3|26094.3|26089.3|26069.3|259
1581515100000|2020-02-12 13:45:00|26103.1|26083.1|26089.3|26069.3|26104.3|26084.3|26085.6|26065.6|272
1581515400000|2020-02-12 13:50:00|26085.6|26065.6|26031.9|26011.9|26086.9|26066.9|26023.3|26003.3|556
1581515700000|2020-02-12 13:55:00|26030.6|26010.6|26025.6|26005.6|26049.3|26029.3|26008.1|25988.1|481
1581516000000|2020-02-12 14:00:00|26028|26008|26047|26027|26057|26037|26020.6|26000.6|392
1581516300000|2020-02-12 14:05:00|26045.6|26025.6|26050.6|26030.6|26052|26032|26044.3|26024.3|219
1581516600000|2020-02-12 14:10:00|26050.7|26030.7|26050.7|26030.7|26052|26032|26035.7|26015.7|297
1581516900000|2020-02-12 14:15:00|26051.8|26031.8|26072|26052|26072|26052|26051.8|26031.8|399
1581517200000|2020-02-12 14:20:00|26070.7|26050.7|26060.7|26040.7|26072|26052|26039.3|26019.3|304
1581517500000|2020-02-12 14:25:00|26058.3|26038.3|26052|26032|26060.7|26040.7|26037|26017|389
1581517800000|2020-02-12 14:30:00|26050.7|26030.7|26073.2|26053.2|26074.4|26054.4|26049.5|26029.5|361
1581518100000|2020-02-12 14:35:00|26071.9|26051.9|26065.7|26045.7|26073.2|26053.2|26050.7|26030.7|255
1581518400000|2020-02-12 14:40:00|26064.4|26044.4|26062|26042|26075.7|26055.7|26057|26037|385
1581518700000|2020-02-12 14:45:00|26065.7|26045.7|26059.4|26039.4|26085.7|26065.7|26058.3|26038.3|374
1581519000000|2020-02-12 14:50:00|26057|26037|26055.7|26035.7|26060.7|26040.7|26044.4|26024.4|414
1581519300000|2020-02-12 14:55:00|26052|26032|26085.7|26065.7|26085.7|26065.7|26046.9|26026.9|440
1581519600000|2020-02-12 15:00:00|26084.4|26064.4|26030.7|26010.7|26085.7|26065.7|26028.1|26008.1|544
1581519900000|2020-02-12 15:05:00|26034.4|26014.4|26052|26032|26064.4|26044.4|26034.4|26014.4|588
1581520200000|2020-02-12 15:10:00|26053.2|26033.2|26037|26017|26055.7|26035.7|26024.4|26004.4|593
1581520500000|2020-02-12 15:15:00|26035.7|26015.7|26021.8|26001.8|26048.3|26028.3|26012|25992|450
1581520800000|2020-02-12 15:20:00|26019.4|25999.4|26045.7|26025.7|26054.4|26034.4|26019.4|25999.4|395
1581521100000|2020-02-12 15:25:00|26049.4|26029.4|26060.6|26040.6|26069.4|26049.4|26044.4|26024.4|362
1581521400000|2020-02-12 15:30:00|26059.4|26039.4|26077|26057|26079.4|26059.4|26054.4|26034.4|384
1581521700000|2020-02-12 15:35:00|26075.7|26055.7|26077|26057|26082|26062|26072|26052|368
1581522000000|2020-02-12 15:40:00|26075.7|26055.7|26044.5|26024.5|26079.4|26059.4|26034.5|26014.5|524
1581522300000|2020-02-12 15:45:00|26043.2|26023.2|26055.7|26035.7|26067|26047|26040.7|26020.7|334
1581522600000|2020-02-12 15:50:00|26054.4|26034.4|26052|26032|26054.5|26034.5|26034.5|26014.5|438
1581522900000|2020-02-12 15:55:00|26057|26037|26074.4|26054.4|26075.7|26055.7|26057|26037|393
1581523200000|2020-02-12 16:00:00|26075.7|26055.7|26083.3|26063.3|26084.5|26064.5|26074.7|26054.7|427
1581523500000|2020-02-12 16:05:00|26087|26067|26067|26047|26087|26067|26067|26047|260
1581523800000|2020-02-12 16:10:00|26068.2|26048.2|26067|26047|26069.5|26049.5|26047|26027|451
1581524100000|2020-02-12 16:15:00|26065.7|26045.7|26085.7|26065.7|26089.4|26069.4|26060.7|26040.7|374
1581524400000|2020-02-12 16:20:00|26087|26067|26092|26072|26094.5|26074.5|26083.2|26063.2|351
1581524700000|2020-02-12 16:25:00|26093.2|26073.2|26097|26077|26101.8|26081.8|26092|26072|432
1581525000000|2020-02-12 16:30:00|26095.7|26075.7|26059.4|26039.4|26097|26077|26059.4|26039.4|1430
1581525300000|2020-02-12 16:35:00|26060.7|26040.7|26064.4|26044.4|26070.7|26050.7|26059.7|26039.7|560
1581525600000|2020-02-12 16:40:00|26065.7|26045.7|26058.1|26038.1|26065.7|26045.7|26042.1|26022.1|644
1581525900000|2020-02-12 16:45:00|26059.4|26039.4|26044.4|26024.4|26059.4|26039.4|26038.1|26018.1|291
1581526200000|2020-02-12 16:50:00|26045.8|26025.8|26064.4|26044.4|26068.1|26048.1|26045.8|26025.8|477
1581526500000|2020-02-12 16:55:00|26063.1|26043.1|26068.1|26048.1|26069.4|26049.4|26059.4|26039.4|375
1581526800000|2020-02-12 17:00:00|26069.4|26049.4|26064.4|26044.4|26070.5|26050.5|26056.8|26036.8|209
1581527100000|2020-02-12 17:05:00|26063.1|26043.1|26049.5|26029.5|26065.6|26045.6|26047|26027|925
1581527400000|2020-02-12 17:10:00|26048.1|26028.1|26046.8|26026.8|26049.5|26029.5|26038.1|26018.1|598
1581527700000|2020-02-12 17:15:00|26043.1|26023.1|26059.2|26039.2|26060.5|26040.5|26043.1|26023.1|774
1581528000000|2020-02-12 17:20:00|26060.5|26040.5|26060.5|26040.5|26065.5|26045.5|26056.8|26036.8|182
1581528300000|2020-02-12 17:25:00|26061.8|26041.8|26071.8|26051.8|26071.8|26051.8|26060.5|26040.5|523
1581528600000|2020-02-12 17:30:00|26070.5|26050.5|26071.8|26051.8|26071.8|26051.8|26066.8|26046.8|139
1581528900000|2020-02-12 17:35:00|26069.5|26049.5|26068.2|26048.2|26071.8|26051.8|26066.8|26046.8|147
1581529200000|2020-02-12 17:40:00|26066.8|26046.8|26068.2|26048.2|26071.8|26051.8|26066.8|26046.8|480
1581529500000|2020-02-12 17:45:00|26066.9|26046.9|26061.9|26041.9|26068.2|26048.2|26054.4|26034.4|259
1581529800000|2020-02-12 17:50:00|26059.5|26039.5|26053.2|26033.2|26061.9|26041.9|26049.5|26029.5|146
1581530100000|2020-02-12 17:55:00|26055.7|26035.7|26042|26022|26061.9|26041.9|26040.8|26020.8|2700
1581530400000|2020-02-12 18:00:00|26043.2|26023.2|26064.5|26044.5|26064.5|26044.5|26041.9|26021.9|555
1581530700000|2020-02-12 18:05:00|26066.9|26046.9|26066.9|26046.9|26074.5|26054.5|26066.9|26046.9|530
1581531000000|2020-02-12 18:10:00|26068.2|26048.2|26071.9|26051.9|26074.5|26054.5|26064.5|26044.5|213
1581531300000|2020-02-12 18:15:00|26073.2|26053.2|26068.2|26048.2|26074.5|26054.5|26068.2|26048.2|279
1581531600000|2020-02-12 18:20:00|26066.9|26046.9|26064.5|26044.5|26069.5|26049.5|26063.2|26043.2|70
1581531900000|2020-02-12 18:25:00|26063.2|26043.2|26068.2|26048.2|26068.2|26048.2|26061.9|26041.9|73
1581532200000|2020-02-12 18:30:00|26065.7|26045.7|26066.9|26046.9|26068.2|26048.2|26063.2|26043.2|57
1581532500000|2020-02-12 18:35:00|26068.2|26048.2|26062.9|26042.9|26068.2|26048.2|26062.9|26042.9|81
1581532800000|2020-02-12 18:40:00|26064.3|26044.3|26062.9|26042.9|26064.3|26044.3|26061.6|26041.6|71
1581533100000|2020-02-12 18:45:00|26056.9|26036.9|26054.5|26034.5|26058.2|26038.2|26054.5|26034.5|96
1581533400000|2020-02-12 18:50:00|26056.9|26036.9|26056.9|26036.9|26058.2|26038.2|26054.5|26034.5|49
1581533700000|2020-02-12 18:55:00|26054.5|26034.5|26053.2|26033.2|26056.9|26036.9|26051.9|26031.9|81
1581534000000|2020-02-12 19:00:00|26051.9|26031.9|26051.9|26031.9|26056.9|26036.9|26050.6|26030.6|80
1581534300000|2020-02-12 19:05:00|26053.2|26033.2|26054.5|26034.5|26054.5|26034.5|26051.9|26031.9|38
1581534600000|2020-02-12 19:10:00|26055.8|26035.8|26064.5|26044.5|26069.5|26049.5|26054.5|26034.5|274
1581534900000|2020-02-12 19:15:00|26063.2|26043.2|26058.2|26038.2|26068.2|26048.2|26054.5|26034.5|44
1581535200000|2020-02-12 19:20:00|26054.5|26034.5|26049.5|26029.5|26058.2|26038.2|26049.5|26029.5|60
1581535500000|2020-02-12 19:25:00|26048.2|26028.2|26044.5|26024.5|26049.5|26029.5|26043.2|26023.2|64
1581535800000|2020-02-12 19:30:00|26043.2|26023.2|26048.2|26028.2|26049.5|26029.5|26043.2|26023.2|41
1581536100000|2020-02-12 19:35:00|26049.5|26029.5|26053.2|26033.2|26054.5|26034.5|26048.2|26028.2|27
1581536400000|2020-02-12 19:40:00|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|26053.2|26033.2|11
1581536700000|2020-02-12 19:45:00|26053.2|26033.2|26058.2|26038.2|26060.7|26040.7|26053.2|26033.2|20
1581537000000|2020-02-12 19:50:00|26056.9|26036.9|26055.6|26035.6|26058.2|26038.2|26054.3|26034.3|44
1581537300000|2020-02-12 19:55:00|26054.3|26034.3|26053.2|26033.2|26055.6|26035.6|26048.2|26028.2|51
1581537600000|2020-02-12 20:00:00|26051.9|26031.9|26056.9|26036.9|26058.2|26038.2|26051.9|26031.9|35
1581537900000|2020-02-12 20:05:00|26058.2|26038.2|26054.6|26034.6|26059.6|26039.6|26054.6|26034.6|19
1581538200000|2020-02-12 20:10:00|26053.2|26033.2|26046.9|26026.9|26053.2|26033.2|26046.9|26026.9|28
1581538500000|2020-02-12 20:15:00|26045.8|26025.8|26046.9|26026.9|26046.9|26026.9|26044.4|26024.4|15
1581538800000|2020-02-12 20:20:00|26048.3|26028.3|26050.9|26030.9|26052.2|26032.2|26048.3|26028.3|35
1581539100000|2020-02-12 20:25:00|26049.6|26029.6|26052.2|26032.2|26052.2|26032.2|26049.6|26029.6|16
1581539400000|2020-02-12 20:30:00|26050.9|26030.9|26054.6|26034.6|26055.9|26035.9|26049.6|26029.6|33
1581539700000|2020-02-12 20:35:00|26055.9|26035.9|26054.6|26034.6|26055.9|26035.9|26054.6|26034.6|15
1581540000000|2020-02-12 20:40:00|26055.9|26035.9|26062.2|26042.2|26062.2|26042.2|26055.9|26035.9|28
1581540300000|2020-02-12 20:45:00|26060.9|26040.9|26060.9|26040.9|26062.2|26042.2|26059.6|26039.6|14
1581540600000|2020-02-12 20:50:00|26063.3|26043.3|26064.6|26044.6|26064.6|26044.6|26062|26042|59
1581540900000|2020-02-12 20:55:00|26068.3|26048.3|26068.3|26048.3|26069.6|26049.6|26067|26047|81
1581541200000|2020-02-12 21:00:00|26069.6|26049.6|26060.6|26040.6|26069.6|26049.6|26060.6|26040.6|94
1581541500000|2020-02-12 21:05:00|26062|26042|26058.3|26038.3|26062|26042|26057|26037|35
1581541800000|2020-02-12 21:10:00|26059.6|26039.6|26062|26042|26063.3|26043.3|26057|26037|34
1581542100000|2020-02-12 21:15:00|26063.3|26043.3|26063.3|26043.3|26063.3|26043.3|26062|26042|24
1581542400000|2020-02-12 21:20:00|26062|26042|26063.3|26043.3|26064.6|26044.6|26062|26042|19
1581542700000|2020-02-12 21:25:00|26062|26042|26064.6|26044.6|26064.6|26044.6|26062|26042|131
1581543000000|2020-02-12 21:30:00|26067|26047|26063.2|26043.2|26068.3|26048.3|26063.2|26043.2|51
1581543300000|2020-02-12 21:35:00|26064.5|26044.5|26070.7|26050.7|26070.7|26050.7|26064.5|26044.5|54
1581543600000|2020-02-12 21:40:00|26072|26052|26083.3|26063.3|26083.3|26063.3|26072|26052|96
1581543900000|2020-02-12 21:45:00|26082|26062|26089.6|26069.6|26093.3|26073.3|26082|26062|102
1581544200000|2020-02-12 21:50:00|26088.3|26068.3|26088.3|26068.3|26093.3|26073.3|26088.3|26068.3|101
1581544500000|2020-02-12 21:55:00|26089.6|26069.6|26091.9|26071.9|26100.9|26080.9|26089.6|26069.6|140
1581548400000|2020-02-12 23:00:00|26084.3|26064.3|26084.7|26064.7|26089.7|26069.7|26079.7|26059.7|116
1581548700000|2020-02-12 23:05:00|26082.3|26062.3|26078.4|26058.4|26082.3|26062.3|26074.5|26054.5|100
1581549000000|2020-02-12 23:10:00|26077|26057|26078.4|26058.4|26078.4|26058.4|26075.9|26055.9|23
1581549300000|2020-02-12 23:15:00|26077|26057|26080.9|26060.9|26080.9|26060.9|26077|26057|27
1581549600000|2020-02-12 23:20:00|||||||||10
1581549900000|2020-02-12 23:25:00|26077|26057|26082|26062|26082|26062|26077|26057|48
1581550200000|2020-02-12 23:30:00|26077|26057|26078.4|26058.4|26079.6|26059.6|26077|26057|53
1581550500000|2020-02-12 23:35:00|26077.1|26057.1|26082.2|26062.2|26082.2|26062.2|26077.1|26057.1|49
1581550800000|2020-02-12 23:40:00|26080.9|26060.9|26098.4|26078.4|26098.4|26078.4|26077.1|26057.1|193
1581551100000|2020-02-12 23:45:00|26097.1|26077.1|25983.4|25963.4|26099.7|26079.7|25968.4|25948.4|521
1581551400000|2020-02-12 23:50:00|25979.7|25959.7|25918.4|25898.4|26047.2|26027.2|25913.4|25893.4|510
1581551700000|2020-02-12 23:55:00|25913.4|25893.4|25943.4|25923.4|25959.7|25939.7|25870.7|25850.7|473
1581552000000|2020-02-13 00:00:00|25939.7|25919.7|25952.1|25932.1|25983.4|25963.4|25933.2|25913.2|297
1581552300000|2020-02-13 00:05:00|25953.4|25933.4|25963.4|25943.4|25963.4|25943.4|25933.4|25913.4|198
1581552600000|2020-02-13 00:10:00|25964.7|25944.7|25948.4|25928.4|25987.2|25967.2|25943.4|25923.4|244
1581552900000|2020-02-13 00:15:00|25949.7|25929.7|25928.4|25908.4|25953.4|25933.4|25919.7|25899.7|179
1581553200000|2020-02-13 00:20:00|25929.7|25909.7|25933.4|25913.4|25954.7|25934.7|25928.4|25908.4|101
1581553500000|2020-02-13 00:25:00|25932.1|25912.1|25889.7|25869.7|25933.4|25913.4|25889.7|25869.7|272
1581553800000|2020-02-13 00:30:00|25892.2|25872.2|25928.4|25908.4|25932.2|25912.2|25884.7|25864.7|148
1581554100000|2020-02-13 00:35:00|25927.1|25907.1|25902.2|25882.2|25927.1|25907.1|25898.4|25878.4|85
1581554400000|2020-02-13 00:40:00|25903.5|25883.5|25889.7|25869.7|25904.9|25884.9|25889.7|25869.7|165
1581554700000|2020-02-13 00:45:00|25887.4|25867.4|25891.1|25871.1|25891.1|25871.1|25883.4|25863.4|227
1581555000000|2020-02-13 00:50:00|25889.7|25869.7|25891.1|25871.1|25891.1|25871.1|25878.4|25858.4|140
1581555300000|2020-02-13 00:55:00|25889.7|25869.7|25910.9|25890.9|25918.4|25898.4|25888.4|25868.4|221
1581555600000|2020-02-13 01:00:00|25912.1|25892.1|25912.1|25892.1|25952.2|25932.2|25912.1|25892.1|814
1581555900000|2020-02-13 01:05:00|25910.9|25890.9|25948.4|25928.4|25957.1|25937.1|25904.7|25884.7|411
1581556200000|2020-02-13 01:10:00|25949.6|25929.6|25953.4|25933.4|25973.6|25953.6|25943.4|25923.4|290
1581556500000|2020-02-13 01:15:00|25957.1|25937.1|25964.8|25944.8|25977.3|25957.3|25957.1|25937.1|239
1581556800000|2020-02-13 01:20:00|25963.4|25943.4|25987.3|25967.3|25989.8|25969.8|25963.4|25943.4|200
1581557100000|2020-02-13 01:25:00|25988.4|25968.4|25984.8|25964.8|26004.8|25984.8|25983.4|25963.4|303
1581557400000|2020-02-13 01:30:00|25988.4|25968.4|26001.1|25981.1|26015.9|25995.9|25984.8|25964.8|452
1581557700000|2020-02-13 01:35:00|26003.6|25983.6|26033.4|26013.4|26035.9|26015.9|25999.8|25979.8|521
1581558000000|2020-02-13 01:40:00|26034.8|26014.8|26033.4|26013.4|26044.8|26024.8|26010.8|25990.8|496
1581558300000|2020-02-13 01:45:00|26032.1|26012.1|26048.4|26028.4|26063.4|26043.4|26024.6|26004.6|369
1581558600000|2020-02-13 01:50:00|26052.1|26032.1|26053.5|26033.5|26057.1|26037.1|26034.8|26014.8|244
1581558900000|2020-02-13 01:55:00|26054.8|26034.8|26004.6|25984.6|26059.8|26039.8|26004.6|25984.6|285
1581559200000|2020-02-13 02:00:00|26006|25986|25979.8|25959.8|26013.5|25993.5|25960.8|25940.8|493
1581559500000|2020-02-13 02:05:00|25981.1|25961.1|26007.3|25987.3|26007.4|25987.4|25978.6|25958.6|190
1581559800000|2020-02-13 02:10:00|26004.8|25984.8|26008.5|25988.5|26014.8|25994.8|25999.8|25979.8|144
1581560100000|2020-02-13 02:15:00|26009.8|25989.8|26004.8|25984.8|26024.8|26004.8|25999.8|25979.8|140
1581560400000|2020-02-13 02:20:00|26003.5|25983.5|25998.5|25978.5|26003.5|25983.5|25994.8|25974.8|110
1581560700000|2020-02-13 02:25:00|25999.8|25979.8|26017.3|25997.3|26019.9|25999.9|25999.8|25979.8|207
1581561000000|2020-02-13 02:30:00|26016|25996|26016|25996|26018.6|25998.6|25998.5|25978.5|336
1581561300000|2020-02-13 02:35:00|26014.8|25994.8|26028.5|26008.5|26042.3|26022.3|26013.5|25993.5|236
1581561600000|2020-02-13 02:40:00|26027.2|26007.2|26038.5|26018.5|26053.5|26033.5|26027.2|26007.2|142
1581561900000|2020-02-13 02:45:00|26039.8|26019.8|26040.8|26020.8|26047.2|26027.2|26038.5|26018.5|61
1581562200000|2020-02-13 02:50:00|26042.2|26022.2|26031|26011|26042.2|26022.2|26031|26011|219
1581562500000|2020-02-13 02:55:00|26029.7|26009.7|25998.5|25978.5|26031|26011|25988.5|25968.5|203
1581562800000|2020-02-13 03:00:00|25997.2|25977.2|26006|25986|26006|25986|25983.5|25963.5|249
1581563100000|2020-02-13 03:05:00|26003.5|25983.5|25988.5|25968.5|26012.3|25992.3|25988.5|25968.5|95
1581563400000|2020-02-13 03:10:00|25987.2|25967.2|25994.8|25974.8|25994.8|25974.8|25979.7|25959.7|159
1581563700000|2020-02-13 03:15:00|25996.1|25976.1|26011|25991|26014.8|25994.8|25993.5|25973.5|116
1581564000000|2020-02-13 03:20:00|26009.8|25989.8|25977.3|25957.3|26014.8|25994.8|25977.3|25957.3|326
1581564300000|2020-02-13 03:25:00|25974.8|25954.8|25974.8|25954.8|25979.8|25959.8|25963.5|25943.5|259
1581564600000|2020-02-13 03:30:00|25977.3|25957.3|25978.5|25958.5|25979.8|25959.8|25974.8|25954.8|44
1581564900000|2020-02-13 03:35:00|25976.2|25956.2|25974.8|25954.8|25979.8|25959.8|25973.5|25953.5|28
1581565200000|2020-02-13 03:40:00|25976.2|25956.2|25979.7|25959.7|25984.8|25964.8|25974.8|25954.8|55
1581565500000|2020-02-13 03:45:00|25981|25961|25978.5|25958.5|25983.5|25963.5|25978.5|25958.5|26
1581565800000|2020-02-13 03:50:00|25979.8|25959.8|25978.5|25958.5|25979.8|25959.8|25974.8|25954.8|19
1581566100000|2020-02-13 03:55:00|25976|25956|25982.3|25962.3|25983.5|25963.5|25974.8|25954.8|34
1581566400000|2020-02-13 04:00:00|25981|25961|25976|25956|25983.5|25963.5|25974.8|25954.8|53
1581566700000|2020-02-13 04:05:00|25977.2|25957.2|25973.5|25953.5|25979.9|25959.9|25973.5|25953.5|17
1581567000000|2020-02-13 04:10:00|25972.2|25952.2|25968.5|25948.5|25972.2|25952.2|25967.2|25947.2|127
1581567300000|2020-02-13 04:15:00|25967.2|25947.2|25968.5|25948.5|25973.5|25953.5|25967.2|25947.2|33
1581567600000|2020-02-13 04:20:00|25971|25951|25967.2|25947.2|25972.2|25952.2|25967.2|25947.2|37
1581567900000|2020-02-13 04:25:00|25965.9|25945.9|25958.5|25938.5|25967.2|25947.2|25948.5|25928.5|128
1581568200000|2020-02-13 04:30:00|25954.9|25934.9|25953.5|25933.5|25958.5|25938.5|25928.5|25908.5|255
1581568500000|2020-02-13 04:35:00|25954.9|25934.9|25953.5|25933.5|25954.9|25934.9|25949.9|25929.9|33
1581568800000|2020-02-13 04:40:00|25954.9|25934.9|25951.1|25931.1|25954.9|25934.9|25949.9|25929.9|37
1581569100000|2020-02-13 04:45:00|25949.9|25929.9|25939.9|25919.9|25949.9|25929.9|25938.6|25918.6|54
1581569400000|2020-02-13 04:50:00|25941.1|25921.1|25943.6|25923.6|25944.9|25924.9|25939.9|25919.9|26
1581569700000|2020-02-13 04:55:00|25944.9|25924.9|25939.9|25919.9|25944.9|25924.9|25939.9|25919.9|24
1581570000000|2020-02-13 05:00:00|25944.9|25924.9|25949.9|25929.9|25949.9|25929.9|25929.9|25909.9|138
1581570300000|2020-02-13 05:05:00|25948.6|25928.6|25943.6|25923.6|25949.9|25929.9|25942.4|25922.4|52
1581570600000|2020-02-13 05:10:00|25944.9|25924.9|25944.9|25924.9|25948.6|25928.6|25939.9|25919.9|52
1581570900000|2020-02-13 05:15:00|25947.4|25927.4|25938.6|25918.6|25949.9|25929.9|25938.6|25918.6|62
1581571200000|2020-02-13 05:20:00|25936.2|25916.2|25939.9|25919.9|25944.9|25924.9|25931.1|25911.1|103
1581571500000|2020-02-13 05:25:00|25938.6|25918.6|25929.9|25909.9|25939.9|25919.9|25924.9|25904.9|170
1581571800000|2020-02-13 05:30:00|25934.9|25914.9|25909.9|25889.9|25944.9|25924.9|25904.9|25884.9|409
1581572100000|2020-02-13 05:35:00|25912.4|25892.4|25941.1|25921.1|25946.1|25926.1|25909.9|25889.9|133
1581572400000|2020-02-13 05:40:00|25944.8|25924.8|25943.6|25923.6|25947.4|25927.4|25939.9|25919.9|117
1581572700000|2020-02-13 05:45:00|25944.9|25924.9|25967.3|25947.3|25967.3|25947.3|25943.6|25923.6|147
1581573000000|2020-02-13 05:50:00|25968.6|25948.6|25983.6|25963.6|25984.9|25964.9|25965.9|25945.9|212
1581573300000|2020-02-13 05:55:00|25986.1|25966.1|25978.6|25958.6|25989.8|25969.8|25973.6|25953.6|138
1581573600000|2020-02-13 06:00:00|25977.3|25957.3|25996.3|25976.3|25996.3|25976.3|25977.3|25957.3|223
1581573900000|2020-02-13 06:05:00|25994.9|25974.9|25988.6|25968.6|26001.1|25981.1|25986.3|25966.3|112
1581574200000|2020-02-13 06:10:00|25989.9|25969.9|25978.6|25958.6|25993.6|25973.6|25969.9|25949.9|152
1581574500000|2020-02-13 06:15:00|25979.9|25959.9|25977.4|25957.4|25989.9|25969.9|25968.6|25948.6|132
1581574800000|2020-02-13 06:20:00|25974.9|25954.9|25978.6|25958.6|25981.1|25961.1|25973.6|25953.6|149
1581575100000|2020-02-13 06:25:00|25979.9|25959.9|25993.6|25973.6|25993.6|25973.6|25979.9|25959.9|190
1581575400000|2020-02-13 06:30:00|25992.3|25972.3|25978.6|25958.6|25993.6|25973.6|25976.3|25956.3|112
1581575700000|2020-02-13 06:35:00|25979.9|25959.9|25979.9|25959.9|25979.9|25959.9|25974.9|25954.9|55
1581576000000|2020-02-13 06:40:00|25978.6|25958.6|25971.3|25951.3|25979.9|25959.9|25962.3|25942.3|188
1581576300000|2020-02-13 06:45:00|25970|25950|25971.1|25951.1|25981.3|25961.3|25970|25950|109
1581576600000|2020-02-13 06:50:00|25972.3|25952.3|25966.3|25946.3|25972.3|25952.3|25957.3|25937.3|93
1581576900000|2020-02-13 06:55:00|25965|25945|25963.6|25943.6|25967.3|25947.3|25951.1|25931.1|190
1581577200000|2020-02-13 07:00:00|25962.3|25942.3|25933.6|25913.6|25968.6|25948.6|25925|25905|124
1581577500000|2020-02-13 07:05:00|25932.3|25912.3|25936|25916|25943.6|25923.6|25915|25895|295
1581577800000|2020-02-13 07:10:00|25932.3|25912.3|25937.3|25917.3|25941.3|25921.3|25931.1|25911.1|119
1581578100000|2020-02-13 07:15:00|25934.8|25914.8|25943.6|25923.6|25952.3|25932.3|25928.6|25908.6|133
1581578400000|2020-02-13 07:20:00|25942.3|25922.3|25937.3|25917.3|25943.6|25923.6|25933.6|25913.6|157
1581578700000|2020-02-13 07:25:00|25941|25921|25963.7|25943.7|25963.7|25943.7|25935|25915|104
1581579000000|2020-02-13 07:30:00|25965|25945|25958.7|25938.7|25973.7|25953.7|25947.3|25927.3|168
1581579300000|2020-02-13 07:35:00|25959.8|25939.8|25965|25945|25965|25945|25947.3|25927.3|106
1581579600000|2020-02-13 07:40:00|25968.7|25948.7|25976.2|25956.2|25976.2|25956.2|25963.7|25943.7|198
1581579900000|2020-02-13 07:45:00|25973.7|25953.7|25942.3|25922.3|25977.3|25957.3|25937.3|25917.3|149
1581580200000|2020-02-13 07:50:00|25937.3|25917.3|25928.7|25908.7|25937.3|25917.3|25922.3|25902.3|154
1581580500000|2020-02-13 07:55:00|25927.3|25907.3|25925|25905|25936.2|25916.2|25915|25895|213
1581580800000|2020-02-13 08:00:00|25923.7|25903.7|25933.7|25913.7|25942.3|25922.3|25907.3|25887.3|325
1581581100000|2020-02-13 08:05:00|25936|25916|25971.2|25951.2|25981.2|25961.2|25934.8|25914.8|302
1581581400000|2020-02-13 08:10:00|25972.3|25952.3|25948.7|25928.7|25973.7|25953.7|25944.8|25924.8|145
1581581700000|2020-02-13 08:15:00|25947.3|25927.3|25958.7|25938.7|25961.2|25941.2|25947.3|25927.3|62
1581582000000|2020-02-13 08:20:00|25962.4|25942.4|25962.4|25942.4|25977.4|25957.4|25958.7|25938.7|155
1581582300000|2020-02-13 08:25:00|25958.7|25938.7|25960|25940|25963.7|25943.7|25958.7|25938.7|64
1581582600000|2020-02-13 08:30:00|25962.4|25942.4|25967.4|25947.4|25982.5|25962.5|25957.4|25937.4|236
1581582900000|2020-02-13 08:35:00|25968.7|25948.7|25965|25945|25972.4|25952.4|25964.9|25944.9|62
1581583200000|2020-02-13 08:40:00|25963.8|25943.8|25982.4|25962.4|25982.4|25962.4|25958.7|25938.7|81
1581583500000|2020-02-13 08:45:00|25980|25960|25980|25960|25985|25965|25977.4|25957.4|188
1581583800000|2020-02-13 08:50:00|25982.4|25962.4|25978.7|25958.7|25983.7|25963.7|25973.7|25953.7|91
1581584100000|2020-02-13 08:55:00|25982.4|25962.4|25976.2|25956.2|25983.7|25963.7|25973.7|25953.7|68
1581584400000|2020-02-13 09:00:00|25977.4|25957.4|25987.4|25967.4|25987.4|25967.4|25963.7|25943.7|168
1581584700000|2020-02-13 09:05:00|25985|25965|25987.4|25967.4|25987.4|25967.4|25978.7|25958.7|201
1581585000000|2020-02-13 09:10:00|25985|25965|25998.7|25978.7|26002.4|25982.4|25982.4|25962.4|192
1581585300000|2020-02-13 09:15:00|25997.4|25977.4|25980|25960|25998.7|25978.7|25971.2|25951.2|146
1581585600000|2020-02-13 09:20:00|25981.2|25961.2|25987.4|25967.4|25995|25975|25981.2|25961.2|85
1581585900000|2020-02-13 09:25:00|25986.2|25966.2|25958.7|25938.7|25987.4|25967.4|25953.7|25933.7|143
1581586200000|2020-02-13 09:30:00|25957.6|25937.6|25978.7|25958.7|25982.4|25962.4|25957.4|25937.4|93
1581586500000|2020-02-13 09:35:00|25977.4|25957.4|25971.2|25951.2|25978.7|25958.7|25970.1|25950.1|94
1581586800000|2020-02-13 09:40:00|25972.4|25952.4|25973.7|25953.7|25982.4|25962.4|25968.7|25948.7|123
1581587100000|2020-02-13 09:45:00|25972.4|25952.4|25948.7|25928.7|25972.4|25952.4|25946.2|25926.2|127
1581587400000|2020-02-13 09:50:00|25947.4|25927.4|25878.7|25858.7|25951.2|25931.2|25868.7|25848.7|633
1581587700000|2020-02-13 09:55:00|25880.1|25860.1|25912.4|25892.4|25918.7|25898.7|25880.1|25860.1|254
1581588000000|2020-02-13 10:00:00|25913.7|25893.7|25943.7|25923.7|25948.7|25928.7|25912.4|25892.4|283
1581588300000|2020-02-13 10:05:00|25951.1|25931.1|25923.7|25903.7|25951.1|25931.1|25923.7|25903.7|198
1581588600000|2020-02-13 10:10:00|25922.4|25902.4|25931.2|25911.2|25935.1|25915.1|25897.6|25877.6|272
1581588900000|2020-02-13 10:15:00|25928.7|25908.7|25957.4|25937.4|25963.7|25943.7|25928.7|25908.7|193
1581589200000|2020-02-13 10:20:00|25956.3|25936.3|25967.4|25947.4|25967.4|25947.4|25943.8|25923.8|197
1581589500000|2020-02-13 10:25:00|25965.1|25945.1|25967.4|25947.4|25992.4|25972.4|25959.9|25939.9|265
1581589800000|2020-02-13 10:30:00|25964.9|25944.9|25973.8|25953.8|25978.8|25958.8|25963.8|25943.8|144
1581590100000|2020-02-13 10:35:00|25972.4|25952.4|25991.3|25971.3|25991.3|25971.3|25972.4|25952.4|108
1581590400000|2020-02-13 10:40:00|25990.1|25970.1|25983.8|25963.8|25996.4|25976.4|25983.8|25963.8|153
1581590700000|2020-02-13 10:45:00|25987.4|25967.4|25968.8|25948.8|25987.4|25967.4|25957.4|25937.4|326
1581591000000|2020-02-13 10:50:00|25967.4|25947.4|25992.4|25972.4|25992.4|25972.4|25967.4|25947.4|212
1581591300000|2020-02-13 10:55:00|25993.8|25973.8|25977.4|25957.4|25995.1|25975.1|25977.4|25957.4|110
1581591600000|2020-02-13 11:00:00|25978.8|25958.8|25978.8|25958.8|25984.9|25964.9|25973.8|25953.8|113
1581591900000|2020-02-13 11:05:00|25977.4|25957.4|25975.1|25955.1|25985.1|25965.1|25967.4|25947.4|552
1581592200000|2020-02-13 11:10:00|25973.8|25953.8|25976.3|25956.3|25978.8|25958.8|25968.8|25948.8|108
1581592500000|2020-02-13 11:15:00|25975.1|25955.1|25978.8|25958.8|25985.1|25965.1|25973.8|25953.8|154
1581592800000|2020-02-13 11:20:00|25977.5|25957.5|25973.8|25953.8|25978.8|25958.8|25970.1|25950.1|158
1581593100000|2020-02-13 11:25:00|25972.5|25952.5|25960.1|25940.1|25981.1|25961.1|25960.1|25940.1|155
1581593400000|2020-02-13 11:30:00|25961.3|25941.3|25966.3|25946.3|25967.5|25947.5|25960.1|25940.1|124
1581593700000|2020-02-13 11:35:00|25967.5|25947.5|25993.8|25973.8|25993.8|25973.8|25967.5|25947.5|111
1581594000000|2020-02-13 11:40:00|25995.1|25975.1|25980.1|25960.1|25996.5|25976.5|25977.5|25957.5|184
1581594300000|2020-02-13 11:45:00|25981.3|25961.3|25982.5|25962.5|25986.1|25966.1|25977.5|25957.5|118
1581594600000|2020-02-13 11:50:00|25983.8|25963.8|25993.8|25973.8|25997.5|25977.5|25982.5|25962.5|176
1581594900000|2020-02-13 11:55:00|25995.1|25975.1|25983.8|25963.8|25997.5|25977.5|25977.5|25957.5|147
1581595200000|2020-02-13 12:00:00|25985.1|25965.1|25993.6|25973.6|25995|25975|25983.8|25963.8|1308
1581595500000|2020-02-13 12:05:00|25995|25975|25992.5|25972.5|25996.2|25976.2|25987.3|25967.3|218
1581595800000|2020-02-13 12:10:00|25991.2|25971.2|25991.2|25971.2|25993.7|25973.7|25984.8|25964.8|112
1581596100000|2020-02-13 12:15:00|25992.5|25972.5|25975|25955|25994.8|25974.8|25975|25955|87
1581596400000|2020-02-13 12:20:00|25976.2|25956.2|25977.5|25957.5|25987.5|25967.5|25976.2|25956.2|123
1581596700000|2020-02-13 12:25:00|25976.2|25956.2|25971.2|25951.2|25979.8|25959.8|25967.5|25947.5|161
1581597000000|2020-02-13 12:30:00|25972.5|25952.5|25952.5|25932.5|25979.8|25959.8|25949.8|25929.8|428
1581597300000|2020-02-13 12:35:00|25953.7|25933.7|25963.5|25943.5|25969.8|25949.8|25947.5|25927.5|436
1581597600000|2020-02-13 12:40:00|25964.8|25944.8|25981.2|25961.2|25982.5|25962.5|25957.5|25937.5|211
1581597900000|2020-02-13 12:45:00|25979.8|25959.8|25945|25925|25982.5|25962.5|25945|25925|154
1581598200000|2020-02-13 12:50:00|25947.5|25927.5|25963.7|25943.7|25968.7|25948.7|25946.2|25926.2|115
1581598500000|2020-02-13 12:55:00|25964.8|25944.8|25972.5|25952.5|25972.5|25952.5|25956|25936|309
1581598800000|2020-02-13 13:00:00|25973.8|25953.8|25991.2|25971.2|25996.2|25976.2|25972.5|25952.5|246
1581599100000|2020-02-13 13:05:00|25992.5|25972.5|25978.7|25958.7|25999.8|25979.8|25958.7|25938.7|258
1581599400000|2020-02-13 13:10:00|25981.2|25961.2|25961.2|25941.2|25987.5|25967.5|25961.2|25941.2|348
1581599700000|2020-02-13 13:15:00|25962.5|25942.5|25983.5|25963.5|25984.9|25964.9|25961.2|25941.2|186
1581600000000|2020-02-13 13:20:00|25984.9|25964.9|26032.5|26012.5|26039.9|26019.9|25981.2|25961.2|448
1581600300000|2020-02-13 13:25:00|26028.9|26008.9|26060|26040|26070|26050|26028.7|26008.7|587
1581600600000|2020-02-13 13:30:00|26058.7|26038.7|26071.2|26051.2|26093.7|26073.7|26058.7|26038.7|516
1581600900000|2020-02-13 13:35:00|26072.5|26052.5|26126.2|26106.2|26131.2|26111.2|26069.9|26049.9|877
1581601200000|2020-02-13 13:40:00|26127.5|26107.5|26152.5|26132.5|26154.9|26134.9|26126.2|26106.2|730
1581601500000|2020-02-13 13:45:00|26151.2|26131.2|26149.9|26129.9|26154.9|26134.9|26122.5|26102.5|678
1581601800000|2020-02-13 13:50:00|26148.7|26128.7|26172.5|26152.5|26174.9|26154.9|26146.2|26126.2|746
1581602100000|2020-02-13 13:55:00|26171.2|26151.2|26167.5|26147.5|26174.9|26154.9|26159.9|26139.9|457
1581602400000|2020-02-13 14:00:00|26168.9|26148.9|26204.9|26184.9|26204.9|26184.9|26165.2|26145.2|683
1581602700000|2020-02-13 14:05:00|26207.2|26187.2|26219.9|26199.9|26224.9|26204.9|26198.7|26178.7|725
1581603000000|2020-02-13 14:10:00|26224.9|26204.9|26242.6|26222.6|26243.9|26223.9|26221.2|26201.2|3561
1581603300000|2020-02-13 14:15:00|26243.9|26223.9|26231.2|26211.2|26254.9|26234.9|26231.2|26211.2|729
1581603600000|2020-02-13 14:20:00|26230.1|26210.1|26171.2|26151.2|26231.2|26211.2|26171.1|26151.1|1180
1581603900000|2020-02-13 14:25:00|26169.9|26149.9|26189.9|26169.9|26202.6|26182.6|26168.6|26148.6|557
1581604200000|2020-02-13 14:30:00|26191.2|26171.2|26186.4|26166.4|26207.4|26187.4|26171.2|26151.2|709
1581604500000|2020-02-13 14:35:00|26185.1|26165.1|26184.9|26164.9|26189.9|26169.9|26171.2|26151.2|418
1581604800000|2020-02-13 14:40:00|26186.2|26166.2|26242.6|26222.6|26242.6|26222.6|26184.9|26164.9|840
1581605100000|2020-02-13 14:45:00|26244.9|26224.9|26309.9|26289.9|26311.2|26291.2|26239.9|26219.9|1342
1581605400000|2020-02-13 14:50:00|26311.2|26291.2|26314.9|26294.9|26314.9|26294.9|26296.2|26276.2|907
1581605700000|2020-02-13 14:55:00|26312.6|26292.6|26238.6|26218.6|26321.2|26301.2|26238.6|26218.6|1026
1581606000000|2020-02-13 15:00:00|26237.4|26217.4|26186.2|26166.2|26251.2|26231.2|26171.2|26151.2|1265
1581606300000|2020-02-13 15:05:00|26183.9|26163.9|26229.9|26209.9|26233.7|26213.7|26158.7|26138.7|857
1581606600000|2020-02-13 15:10:00|26231.3|26211.3|26217.6|26197.6|26246.3|26226.3|26217.6|26197.6|502
1581606900000|2020-02-13 15:15:00|26216.3|26196.3|26226.3|26206.3|26227.4|26207.4|26198.9|26178.9|551
1581607200000|2020-02-13 15:20:00|26224.9|26204.9|26186.3|26166.3|26224.9|26204.9|26181.3|26161.3|467
1581607500000|2020-02-13 15:25:00|26188.6|26168.6|26206.3|26186.3|26208.8|26188.8|26176.3|26156.3|646
1581607800000|2020-02-13 15:30:00|26197.6|26177.6|26175.3|26155.3|26197.6|26177.6|26153.6|26133.6|723
1581608100000|2020-02-13 15:35:00|26177.6|26157.6|26184.9|26164.9|26184.9|26164.9|26164.9|26144.9|927
1581608400000|2020-02-13 15:40:00|26183.6|26163.6|26187.6|26167.6|26198.8|26178.8|26176.3|26156.3|328
1581608700000|2020-02-13 15:45:00|26190.3|26170.3|26217.3|26197.3|26217.3|26197.3|26187.6|26167.6|1323
1581609000000|2020-02-13 15:50:00|26216.1|26196.1|26224.9|26204.9|26224.9|26204.9|26209.9|26189.9|296
1581609300000|2020-02-13 15:55:00|26222.3|26202.3|26219.9|26199.9|26224.9|26204.9|26199.9|26179.9|488
1581609600000|2020-02-13 16:00:00|26224.9|26204.9|26238.8|26218.8|26244.9|26224.9|26217.3|26197.3|416
1581609900000|2020-02-13 16:05:00|26239.9|26219.9|26224.9|26204.9|26241.3|26221.3|26224.9|26204.9|240
1581610200000|2020-02-13 16:10:00|26221.3|26201.3|26202.6|26182.6|26221.3|26201.3|26201.3|26181.3|285
1581610500000|2020-02-13 16:15:00|26201.3|26181.3|26216.3|26196.3|26217.6|26197.6|26195|26175|294
1581610800000|2020-02-13 16:20:00|26215|26195|26215|26195|26221.5|26201.5|26196.3|26176.3|294
1581611100000|2020-02-13 16:25:00|26211.3|26191.3|26220|26200|26238.6|26218.6|26205|26185|1267
1581611400000|2020-02-13 16:30:00|26223.6|26203.6|26221.1|26201.1|26227.6|26207.6|26215|26195|261
1581611700000|2020-02-13 16:35:00|26222.5|26202.5|26237.3|26217.3|26242.3|26222.3|26220.9|26200.9|289
1581612000000|2020-02-13 16:40:00|26238.6|26218.6|26245|26225|26250|26230|26237.3|26217.3|302
1581612300000|2020-02-13 16:45:00|26243.6|26223.6|26211.1|26191.1|26245|26225|26201.1|26181.1|491
1581612600000|2020-02-13 16:50:00|26208.6|26188.6|26208.6|26188.6|26216|26196|26193.6|26173.6|391
1581612900000|2020-02-13 16:55:00|26210|26190|26211.1|26191.1|26215|26195|26202.3|26182.3|234
1581613200000|2020-02-13 17:00:00|26210|26190|26205|26185|26213.6|26193.6|26200|26180|227
1581613500000|2020-02-13 17:05:00|26206.3|26186.3|26208.6|26188.6|26211|26191|26201.3|26181.3|232
1581613800000|2020-02-13 17:10:00|26209.8|26189.8|26195|26175|26211|26191|26195|26175|178
1581614100000|2020-02-13 17:15:00|26198.6|26178.6|26211.1|26191.1|26211.1|26191.1|26195|26175|177
1581614400000|2020-02-13 17:20:00|26210|26190|26200|26180|26210|26190|26200|26180|444
1581614700000|2020-02-13 17:25:00|26202.3|26182.3|26198.7|26178.7|26207.3|26187.3|26196.3|26176.3|150
1581615000000|2020-02-13 17:30:00|26200|26180|26195|26175|26200|26180|26195|26175|206
1581615300000|2020-02-13 17:35:00|26193.7|26173.7|26183.7|26163.7|26193.7|26173.7|26178.7|26158.7|533
1581615600000|2020-02-13 17:40:00|26180|26160|26182.3|26162.3|26183.8|26163.8|26175|26155|1017
1581615900000|2020-02-13 17:45:00|26181.2|26161.2|26190|26170|26197.3|26177.3|26180|26160|321
1581616200000|2020-02-13 17:50:00|26191.2|26171.2|26212.3|26192.3|26212.3|26192.3|26191.2|26171.2|262
1581616500000|2020-02-13 17:55:00|26211.2|26191.2|26176.3|26156.3|26212.3|26192.3|26176.3|26156.3|2965
1581616800000|2020-02-13 18:00:00|26178.7|26158.7|26175|26155|26185|26165|26175|26155|1107
1581617100000|2020-02-13 18:05:00|26173.8|26153.8|26182.7|26162.7|26185|26165|26170|26150|1254
1581617400000|2020-02-13 18:10:00|26181.3|26161.3|26181.4|26161.4|26192.7|26172.7|26180|26160|209
1581617700000|2020-02-13 18:15:00|26180|26160|26186.4|26166.4|26187.7|26167.7|26180|26160|187
1581618000000|2020-02-13 18:20:00|26187.7|26167.7|26186.4|26166.4|26187.7|26167.7|26185|26165|11
1581618300000|2020-02-13 18:25:00|26182.7|26162.7|26186.4|26166.4|26187.7|26167.7|26181.4|26161.4|89
1581618600000|2020-02-13 18:30:00|26183.9|26163.9|26194|26174|26194|26174|26183.9|26163.9|19
1581618900000|2020-02-13 18:35:00|26192.7|26172.7|26191.4|26171.4|26196.5|26176.5|26190|26170|149
1581619200000|2020-02-13 18:40:00|26192.7|26172.7|26194|26174|26195.4|26175.4|26191.4|26171.4|56
1581619500000|2020-02-13 18:45:00|26197.7|26177.7|26201.4|26181.4|26206.4|26186.4|26195|26175|103
1581619800000|2020-02-13 18:50:00|26202.7|26182.7|26196.4|26176.4|26202.7|26182.7|26192.7|26172.7|79
1581620100000|2020-02-13 18:55:00|26197.7|26177.7|26197.7|26177.7|26201.4|26181.4|26195|26175|62
1581620400000|2020-02-13 19:00:00|26201.4|26181.4|26201.4|26181.4|26201.4|26181.4|26197.7|26177.7|82
1581620700000|2020-02-13 19:05:00|26202.7|26182.7|26196.4|26176.4|26202.7|26182.7|26196.4|26176.4|48
1581621000000|2020-02-13 19:10:00|26192.7|26172.7|26192.7|26172.7|26192.7|26172.7|26189.1|26169.1|49
1581621300000|2020-02-13 19:15:00|||||||||12
1581621600000|2020-02-13 19:20:00|||||||||35
1581621900000|2020-02-13 19:25:00|26195.2|26175.2|26192.7|26172.7|26196.4|26176.4|26192.7|26172.7|147
1581622200000|2020-02-13 19:30:00|26196.4|26176.4|26197.7|26177.7|26197.7|26177.7|26196.4|26176.4|19
1581622500000|2020-02-13 19:35:00|||||||||12
1581622800000|2020-02-13 19:40:00|26195.4|26175.4|26192.7|26172.7|26195.4|26175.4|26192.7|26172.7|45
1581623100000|2020-02-13 19:45:00|26196.4|26176.4|26192.7|26172.7|26196.4|26176.4|26192.7|26172.7|34
1581623400000|2020-02-13 19:50:00|26197.7|26177.7|26197.7|26177.7|26197.7|26177.7|26197.7|26177.7|17
1581623700000|2020-02-13 19:55:00|26197.8|26177.8|26201.4|26181.4|26202.8|26182.8|26197.8|26177.8|71
1581624000000|2020-02-13 20:00:00|26202.8|26182.8|26186.4|26166.4|26202.8|26182.8|26183.9|26163.9|123
1581624300000|2020-02-13 20:05:00|26185.1|26165.1|26197.8|26177.8|26197.8|26177.8|26185.1|26165.1|93
1581624600000|2020-02-13 20:10:00|26200.1|26180.1|26196.4|26176.4|26201.4|26181.4|26195.1|26175.1|74
1581624900000|2020-02-13 20:15:00|26195.1|26175.1|26202.8|26182.8|26204.1|26184.1|26195.1|26175.1|77
1581625200000|2020-02-13 20:20:00|26205.1|26185.1|26202.8|26182.8|26206.4|26186.4|26201.4|26181.4|87
1581625500000|2020-02-13 20:25:00|26205.1|26185.1|26201.4|26181.4|26206.4|26186.4|26200.1|26180.1|32
1581625800000|2020-02-13 20:30:00|26200.1|26180.1|26193.7|26173.7|26201.4|26181.4|26193.7|26173.7|19
1581626100000|2020-02-13 20:35:00|26195.1|26175.1|26190.1|26170.1|26195.1|26175.1|26190.1|26170.1|38
1581626400000|2020-02-13 20:40:00|26191.4|26171.4|26186.4|26166.4|26191.4|26171.4|26183.9|26163.9|45
1581626700000|2020-02-13 20:45:00|26185.1|26165.1|26185.3|26165.3|26186.6|26166.6|26178.9|26158.9|49
1581627000000|2020-02-13 20:50:00|26186.6|26166.6|26191.4|26171.4|26192.8|26172.8|26185.3|26165.3|77
1581627300000|2020-02-13 20:55:00|26190.1|26170.1|26182.8|26162.8|26196.4|26176.4|26181.4|26161.4|104
1581627600000|2020-02-13 21:00:00|26185.1|26165.1|26186.4|26166.4|26191.4|26171.4|26185.1|26165.1|81
1581627900000|2020-02-13 21:05:00|26185.1|26165.1|26185.1|26165.1|26186.4|26166.4|26183.8|26163.8|18
1581628200000|2020-02-13 21:10:00|26181.4|26161.4|26182.8|26162.8|26182.8|26162.8|26180.1|26160.1|37
1581628500000|2020-02-13 21:15:00|26181.5|26161.5|26182.8|26162.8|26182.8|26162.8|26181.5|26161.5|14
1581628800000|2020-02-13 21:20:00|26181.5|26161.5|26182.8|26162.8|26182.8|26162.8|26181.5|26161.5|20
1581629100000|2020-02-13 21:25:00|26185.1|26165.1|26187.8|26167.8|26187.8|26167.8|26185.1|26165.1|26
1581629400000|2020-02-13 21:30:00|26189.1|26169.1|26191.5|26171.5|26192.8|26172.8|26189|26169|23
1581629700000|2020-02-13 21:35:00|26192.8|26172.8|26192.8|26172.8|26192.8|26172.8|26191.5|26171.5|20
1581630000000|2020-02-13 21:40:00|26191.5|26171.5|26195.1|26175.1|26195.1|26175.1|26191.5|26171.5|35
1581630300000|2020-02-13 21:45:00|26194|26174|26199.2|26179.2|26200.5|26180.5|26194|26174|48
1581630600000|2020-02-13 21:50:00|26200.3|26180.3|26201.5|26181.5|26201.5|26181.5|26196.5|26176.5|56
1581630900000|2020-02-13 21:55:00|26202.8|26182.8|26208.8|26188.8|26210.1|26190.1|26202.8|26182.8|78
1581634800000|2020-02-13 23:00:00|26206.7|26186.7|26191.5|26171.5|26206.7|26186.7|26186.5|26166.5|105
1581635100000|2020-02-13 23:05:00|26190.2|26170.2|26176.5|26156.5|26190.2|26170.2|26176.5|26156.5|27
1581635400000|2020-02-13 23:10:00|26177.9|26157.9|26175.2|26155.2|26177.9|26157.9|26175.2|26155.2|63
1581635700000|2020-02-13 23:15:00|26171.5|26151.5|26152.9|26132.9|26171.5|26151.5|26146.5|26126.5|54
1581636000000|2020-02-13 23:20:00|26155.6|26135.6|26156.5|26136.5|26159|26139|26155.2|26135.2|52
1581636300000|2020-02-13 23:25:00|26157.7|26137.7|26166.5|26146.5|26170.2|26150.2|26157.7|26137.7|22
1581636600000|2020-02-13 23:30:00|26170.2|26150.2|26172.9|26152.9|26172.9|26152.9|26169|26149|35
1581636900000|2020-02-13 23:35:00|26171.5|26151.5|26161.5|26141.5|26171.5|26151.5|26157.9|26137.9|67
1581637200000|2020-02-13 23:40:00|26160.2|26140.2|26157.9|26137.9|26162.9|26142.9|26137.7|26117.7|111
1581637500000|2020-02-13 23:45:00|26156.5|26136.5|26131.5|26111.5|26161.5|26141.5|26129|26109|130
1581637800000|2020-02-13 23:50:00|26132.9|26112.9|26146.5|26126.5|26151.7|26131.7|26131.5|26111.5|84
1581638100000|2020-02-13 23:55:00|26142.7|26122.7|26151.5|26131.5|26152.9|26132.9|26142.7|26122.7|22
1581638400000|2020-02-14 00:00:00|26152.9|26132.9|26137.9|26117.9|26157.9|26137.9|26136.5|26116.5|39
1581638700000|2020-02-14 00:05:00|26139|26119|26149.2|26129.2|26149.2|26129.2|26139|26119|62
1581639000000|2020-02-14 00:10:00|26147.9|26127.9|26141.6|26121.6|26152.9|26132.9|26137.9|26117.9|55
1581639300000|2020-02-14 00:15:00|26140.4|26120.4|26134.1|26114.1|26145.4|26125.4|26134.1|26114.1|35
1581639600000|2020-02-14 00:20:00|26136.6|26116.6|26130.2|26110.2|26137.9|26117.9|26127.9|26107.9|85
1581639900000|2020-02-14 00:25:00|26131.6|26111.6|26136.6|26116.6|26137.9|26117.9|26117.9|26097.9|94
1581640200000|2020-02-14 00:30:00|26137.9|26117.9|26132.9|26112.9|26141.6|26121.6|26132.9|26112.9|43
1581640500000|2020-02-14 00:35:00|26135.4|26115.4|26136.6|26116.6|26137.9|26117.9|26132.9|26112.9|53
1581640800000|2020-02-14 00:40:00|26137.9|26117.9|26126.6|26106.6|26137.9|26117.9|26125.2|26105.2|52
1581641100000|2020-02-14 00:45:00|26125.2|26105.2|26126.6|26106.6|26127.7|26107.7|26112.9|26092.9|138
1581641400000|2020-02-14 00:50:00|26121.6|26101.6|26134.3|26114.3|26134.3|26114.3|26117.9|26097.9|126
1581641700000|2020-02-14 00:55:00|26137.9|26117.9|26123.9|26103.9|26155.2|26135.2|26117.9|26097.9|277
1581642000000|2020-02-14 01:00:00|26125.2|26105.2|26096.6|26076.6|26130.2|26110.2|26091.6|26071.6|839
1581642300000|2020-02-14 01:05:00|26097.9|26077.9|26116.6|26096.6|26116.6|26096.6|26090.2|26070.2|315
1581642600000|2020-02-14 01:10:00|26115.2|26095.2|26133.9|26113.9|26151.6|26131.6|26115.2|26095.2|212
1581642900000|2020-02-14 01:15:00|26132.7|26112.7|26101.6|26081.6|26136.6|26116.6|26100.2|26080.2|217
1581643200000|2020-02-14 01:20:00|26100.2|26080.2|26121.6|26101.6|26126.6|26106.6|26100.2|26080.2|144
1581643500000|2020-02-14 01:25:00|26119.1|26099.1|26119.3|26099.3|26119.3|26099.3|26107.5|26087.5|114
1581643800000|2020-02-14 01:30:00|26117.9|26097.9|26134.1|26114.1|26134.1|26114.1|26116.6|26096.6|256
1581644100000|2020-02-14 01:35:00|26135.4|26115.4|26150.4|26130.4|26150.4|26130.4|26127.9|26107.9|287
1581644400000|2020-02-14 01:40:00|26151.8|26131.8|26146.6|26126.6|26157.9|26137.9|26137.9|26117.9|168
1581644700000|2020-02-14 01:45:00|26147.9|26127.9|26136.6|26116.6|26156.6|26136.6|26136.6|26116.6|113
1581645000000|2020-02-14 01:50:00|26138|26118|26131.6|26111.6|26146.6|26126.6|26130.3|26110.3|115
1581645300000|2020-02-14 01:55:00|26129.1|26109.1|26131.6|26111.6|26136.6|26116.6|26128|26108|133
1581645600000|2020-02-14 02:00:00|26133|26113|26125.3|26105.3|26133|26113|26121.6|26101.6|133
1581645900000|2020-02-14 02:05:00|26126.6|26106.6|26111.6|26091.6|26128|26108|26106.6|26086.6|109
1581646200000|2020-02-14 02:10:00|26110.3|26090.3|26121.6|26101.6|26126.6|26106.6|26106.6|26086.6|105
1581646500000|2020-02-14 02:15:00|26122.8|26102.8|26133|26113|26138|26118|26121.6|26101.6|70
1581646800000|2020-02-14 02:20:00|26131.6|26111.6|26143|26123|26148|26128|26126.6|26106.6|116
1581647100000|2020-02-14 02:25:00|26139.1|26119.1|26126.6|26106.6|26141.6|26121.6|26126.6|26106.6|89
1581647400000|2020-02-14 02:30:00|26125.3|26105.3|26140.3|26120.3|26143.9|26123.9|26116.6|26096.6|242
1581647700000|2020-02-14 02:35:00|26142.6|26122.6|26142.8|26122.8|26146.6|26126.6|26131.6|26111.6|138
1581648000000|2020-02-14 02:40:00|26145.3|26125.3|26141.6|26121.6|26150.3|26130.3|26141.6|26121.6|97
1581648300000|2020-02-14 02:45:00|26140.3|26120.3|26140.3|26120.3|26142.8|26122.8|26130.3|26110.3|96
1581648600000|2020-02-14 02:50:00|26141.6|26121.6|26155.3|26135.3|26159.1|26139.1|26140.3|26120.3|142
1581648900000|2020-02-14 02:55:00|26156.6|26136.6|26181.6|26161.6|26181.6|26161.6|26156.6|26136.6|223
1581649200000|2020-02-14 03:00:00|26180.3|26160.3|26191.6|26171.6|26209.3|26189.3|26180.3|26160.3|438
1581649500000|2020-02-14 03:05:00|26194.1|26174.1|26185.3|26165.3|26196.6|26176.6|26182.8|26162.8|137
1581649800000|2020-02-14 03:10:00|26186.6|26166.6|26178|26158|26186.7|26166.7|26176.7|26156.7|107
1581650100000|2020-02-14 03:15:00|26176.7|26156.7|26175.5|26155.5|26181.7|26161.7|26170.3|26150.3|88
1581650400000|2020-02-14 03:20:00|26174.2|26154.2|26187.8|26167.8|26196.7|26176.7|26174.2|26154.2|124
1581650700000|2020-02-14 03:25:00|26189.2|26169.2|26189.2|26169.2|26189.2|26169.2|26189.2|26169.2|60
1581651000000|2020-02-14 03:30:00|26190.3|26170.3|26193|26173|26193|26173|26188|26168|60
1581651300000|2020-02-14 03:35:00|26188|26168|26188|26168|26190.3|26170.3|26186.7|26166.7|85
1581651600000|2020-02-14 03:40:00|26186.7|26166.7|26185.3|26165.3|26188|26168|26185.3|26165.3|20
1581651900000|2020-02-14 03:45:00|26186.7|26166.7|26175.5|26155.5|26188|26168|26175.5|26155.5|49
1581652200000|2020-02-14 03:50:00|26176.9|26156.9|26165.5|26145.5|26176.9|26156.9|26164.4|26144.4|60
1581652500000|2020-02-14 03:55:00|26164.4|26144.4|26163|26143|26168|26148|26160.3|26140.3|23
1581652800000|2020-02-14 04:00:00|26164.2|26144.2|26166.7|26146.7|26168|26148|26163|26143|12
1581653100000|2020-02-14 04:05:00|26165.3|26145.3|26161.7|26141.7|26165.3|26145.3|26158|26138|31
1581653400000|2020-02-14 04:10:00|26163|26143|26169.4|26149.4|26169.4|26149.4|26158|26138|35
1581653700000|2020-02-14 04:15:00|26168|26148|26168|26148|26169.4|26149.4|26166.7|26146.7|16
1581654000000|2020-02-14 04:20:00|26166.7|26146.7|26166.7|26146.7|26169.4|26149.4|26165.3|26145.3|40
1581654300000|2020-02-14 04:25:00|26165.3|26145.3|26165.3|26145.3|26166.7|26146.7|26165.3|26145.3|11
1581654600000|2020-02-14 04:30:00|26163|26143|26163|26143|26166.7|26146.7|26161.7|26141.7|36
1581654900000|2020-02-14 04:35:00|26165.3|26145.3|26166.7|26146.7|26166.7|26146.7|26164.2|26144.2|12
1581655200000|2020-02-14 04:40:00|26165.3|26145.3|26165.3|26145.3|26166.7|26146.7|26161.7|26141.7|41
1581655500000|2020-02-14 04:45:00|26166.7|26146.7|26166.7|26146.7|26166.7|26146.7|26165.3|26145.3|5
1581655800000|2020-02-14 04:50:00|26170.4|26150.4|26183.1|26163.1|26190.4|26170.4|26170.4|26150.4|297
1581656100000|2020-02-14 04:55:00|26181.7|26161.7|26181.7|26161.7|26185.6|26165.6|26181.7|26161.7|38
1581656400000|2020-02-14 05:00:00|26174.4|26154.4|26194.4|26174.4|26194.4|26174.4|26174.4|26154.4|63
1581656700000|2020-02-14 05:05:00|26193.1|26173.1|26205.4|26185.4|26205.4|26185.4|26193.1|26173.1|111
1581657000000|2020-02-14 05:10:00|26206.7|26186.7|26201.7|26181.7|26218.1|26198.1|26201.7|26181.7|168
1581657300000|2020-02-14 05:15:00|26203.1|26183.1|26189|26169|26203.1|26183.1|26189|26169|48
1581657600000|2020-02-14 05:20:00|26190.4|26170.4|26194.2|26174.2|26194.2|26174.2|26186.7|26166.7|20
1581657900000|2020-02-14 05:25:00|26192.9|26172.9|26185.4|26165.4|26195.4|26175.4|26185.4|26165.4|33
1581658200000|2020-02-14 05:30:00|26186.7|26166.7|26140.4|26120.4|26186.7|26166.7|26140.4|26120.4|237
1581658500000|2020-02-14 05:35:00|26140.6|26120.6|26153.1|26133.1|26153.1|26133.1|26135.4|26115.4|290
1581658800000|2020-02-14 05:40:00|26151.7|26131.7|26156.7|26136.7|26159.4|26139.4|26151.7|26131.7|68
1581659100000|2020-02-14 05:45:00|26155.4|26135.4|26161.7|26141.7|26161.7|26141.7|26151.7|26131.7|66
1581659400000|2020-02-14 05:50:00|26163.1|26143.1|26175.6|26155.6|26178.1|26158.1|26161.7|26141.7|87
1581659700000|2020-02-14 05:55:00|26176.9|26156.9|26166.7|26146.7|26176.9|26156.9|26163.1|26143.1|82
1581660000000|2020-02-14 06:00:00|26168.1|26148.1|26163.1|26143.1|26183.1|26163.1|26162|26142|95
1581660300000|2020-02-14 06:05:00|26160.8|26140.8|26166.7|26146.7|26171.7|26151.7|26158.1|26138.1|104
1581660600000|2020-02-14 06:10:00|26168.1|26148.1|26167.9|26147.9|26180.4|26160.4|26166.7|26146.7|123
1581660900000|2020-02-14 06:15:00|26166.8|26146.8|26166.8|26146.8|26166.8|26146.8|26160.4|26140.4|39
1581661200000|2020-02-14 06:20:00|26165.4|26145.4|26146.8|26126.8|26165.4|26145.4|26146.8|26126.8|143
1581661500000|2020-02-14 06:25:00|26150.4|26130.4|26145.4|26125.4|26150.4|26130.4|26140.4|26120.4|160
1581661800000|2020-02-14 06:30:00|26146.8|26126.8|26140.4|26120.4|26146.8|26126.8|26140.4|26120.4|90
1581662100000|2020-02-14 06:35:00|26136.8|26116.8|26156.8|26136.8|26160.4|26140.4|26136.8|26116.8|192
1581662400000|2020-02-14 06:40:00|26155.4|26135.4|26159.3|26139.3|26160.4|26140.4|26151.8|26131.8|79
1581662700000|2020-02-14 06:45:00|26160.4|26140.4|26166.8|26146.8|26169.3|26149.3|26155.4|26135.4|50
1581663000000|2020-02-14 06:50:00|26165.4|26145.4|26177.9|26157.9|26181.8|26161.8|26165.4|26145.4|161
1581663300000|2020-02-14 06:55:00|26176.8|26156.8|26166.8|26146.8|26176.8|26156.8|26165.4|26145.4|102
1581663600000|2020-02-14 07:00:00|26165.4|26145.4|26190.4|26170.4|26190.4|26170.4|26150.4|26130.4|82
1581663900000|2020-02-14 07:05:00|26191.8|26171.8|26185.4|26165.4|26204.5|26184.5|26180.4|26160.4|186
1581664200000|2020-02-14 07:10:00|26184.1|26164.1|26172.9|26152.9|26185.4|26165.4|26167.9|26147.9|125
1581664500000|2020-02-14 07:15:00|26174.1|26154.1|26175.4|26155.4|26194.1|26174.1|26151.8|26131.8|216
1581664800000|2020-02-14 07:20:00|26176.8|26156.8|26199.3|26179.3|26213.1|26193.1|26175.4|26155.4|330
1581665100000|2020-02-14 07:25:00|26196.8|26176.8|26207.9|26187.9|26207.9|26187.9|26185.4|26165.4|108
1581665400000|2020-02-14 07:30:00|26209.3|26189.3|26211.8|26191.8|26221.8|26201.8|26205.4|26185.4|100
1581665700000|2020-02-14 07:35:00|26210.4|26190.4|26191.8|26171.8|26210.4|26190.4|26180.4|26160.4|204
1581666000000|2020-02-14 07:40:00|26190.4|26170.4|26166.8|26146.8|26196.8|26176.8|26165.4|26145.4|180
1581666300000|2020-02-14 07:45:00|26170.4|26150.4|26216.8|26196.8|26223.2|26203.2|26170.4|26150.4|157
1581666600000|2020-02-14 07:50:00|26218.2|26198.2|26189.5|26169.5|26218.2|26198.2|26189.5|26169.5|100
1581666900000|2020-02-14 07:55:00|26188.2|26168.2|26186.8|26166.8|26188.2|26168.2|26176.8|26156.8|81
1581667200000|2020-02-14 08:00:00|26183.2|26163.2|26165.5|26145.5|26184.3|26164.3|26159.3|26139.3|244
1581667500000|2020-02-14 08:05:00|26163.2|26143.2|26143.2|26123.2|26163.2|26143.2|26124.5|26104.5|451
1581667800000|2020-02-14 08:10:00|26141.8|26121.8|26136.8|26116.8|26148.2|26128.2|26128.2|26108.2|131
1581668100000|2020-02-14 08:15:00|26138.2|26118.2|26141.8|26121.8|26148.2|26128.2|26136.8|26116.8|139
1581668400000|2020-02-14 08:20:00|26143.2|26123.2|26106.8|26086.8|26143.2|26123.2|26101.8|26081.8|257
1581668700000|2020-02-14 08:25:00|26105.7|26085.7|26129.3|26109.3|26129.3|26109.3|26103|26083|238
1581669000000|2020-02-14 08:30:00|26128.2|26108.2|26128.2|26108.2|26140.7|26120.7|26119.3|26099.3|94
1581669300000|2020-02-14 08:35:00|26126.8|26106.8|26110.7|26090.7|26126.8|26106.8|26106.8|26086.8|129
1581669600000|2020-02-14 08:40:00|26108.2|26088.2|26099.5|26079.5|26113.2|26093.2|26099.5|26079.5|89
1581669900000|2020-02-14 08:45:00|26098.2|26078.2|26124.3|26104.3|26124.3|26104.3|26098.2|26078.2|79
1581670200000|2020-02-14 08:50:00|26123.2|26103.2|26125.7|26105.7|26128.2|26108.2|26121.8|26101.8|89
1581670500000|2020-02-14 08:55:00|26123.2|26103.2|26108.2|26088.2|26128.2|26108.2|26103.2|26083.2|480
1581670800000|2020-02-14 09:00:00|26106.8|26086.8|26123.2|26103.2|26124.6|26104.6|26098.2|26078.2|113
1581671100000|2020-02-14 09:05:00|26121.8|26101.8|26115.7|26095.7|26122.1|26102.1|26103.2|26083.2|97
1581671400000|2020-02-14 09:10:00|26116.8|26096.8|26118.2|26098.2|26123.2|26103.2|26113.2|26093.2|120
1581671700000|2020-02-14 09:15:00|26119.6|26099.6|26138.2|26118.2|26141.9|26121.9|26118.2|26098.2|86
1581672000000|2020-02-14 09:20:00|26136.9|26116.9|26129.6|26109.6|26143.2|26123.2|26124.6|26104.6|109
1581672300000|2020-02-14 09:25:00|26128.2|26108.2|26131.9|26111.9|26143.2|26123.2|26123.2|26103.2|94
1581672600000|2020-02-14 09:30:00|26133.2|26113.2|26126.9|26106.9|26135.7|26115.7|26123.2|26103.2|79
1581672900000|2020-02-14 09:35:00|26123.2|26103.2|26116.9|26096.9|26125.5|26105.5|26115.7|26095.7|64
1581673200000|2020-02-14 09:40:00|26118.2|26098.2|26123.2|26103.2|26138.2|26118.2|26113.2|26093.2|100
1581673500000|2020-02-14 09:45:00|26128.2|26108.2|26125.7|26105.7|26130.7|26110.7|26118.2|26098.2|71
1581673800000|2020-02-14 09:50:00|26123.2|26103.2|26125.7|26105.7|26128.2|26108.2|26118.2|26098.2|39
1581674100000|2020-02-14 09:55:00|26124.6|26104.6|26123.2|26103.2|26128.2|26108.2|26123.2|26103.2|32
1581674400000|2020-02-14 10:00:00|26121.9|26101.9|26118.2|26098.2|26126.9|26106.9|26108.2|26088.2|89
1581674700000|2020-02-14 10:05:00|26120.5|26100.5|26118.2|26098.2|26121.9|26101.9|26111.9|26091.9|48
1581675000000|2020-02-14 10:10:00|26116.9|26096.9|26126.9|26106.9|26128.2|26108.2|26113.2|26093.2|70
1581675300000|2020-02-14 10:15:00|26128.2|26108.2|26119.4|26099.4|26135.7|26115.7|26119.4|26099.4|80
1581675600000|2020-02-14 10:20:00|26118.2|26098.2|26119.4|26099.4|26121.9|26101.9|26114.6|26094.6|86
1581675900000|2020-02-14 10:25:00|26120.5|26100.5|26118.3|26098.3|26121.9|26101.9|26111.9|26091.9|44
1581676200000|2020-02-14 10:30:00|26121.9|26101.9|26118|26098|26122.8|26102.8|26110.5|26090.5|817
1581676500000|2020-02-14 10:35:00|26115.5|26095.5|26124.2|26104.2|26124.2|26104.2|26115.5|26095.5|58
1581676800000|2020-02-14 10:40:00|26122.8|26102.8|26120.5|26100.5|26123|26103|26112.8|26092.8|93
1581677100000|2020-02-14 10:45:00|26123|26103|26128|26108|26130.5|26110.5|26120.5|26100.5|68
1581677400000|2020-02-14 10:50:00|26129.2|26109.2|26120.5|26100.5|26129.2|26109.2|26116.7|26096.7|74
1581677700000|2020-02-14 10:55:00|26115.5|26095.5|26120.5|26100.5|26120.5|26100.5|26115.5|26095.5|52
1581678000000|2020-02-14 11:00:00|26120.6|26100.6|26110.6|26090.6|26120.6|26100.6|26110.6|26090.6|85
1581678300000|2020-02-14 11:05:00|26108.1|26088.1|26065.6|26045.6|26108.1|26088.1|26065.6|26045.6|467
1581678600000|2020-02-14 11:10:00|26068.1|26048.1|26065.6|26045.6|26069.2|26049.2|26064.2|26044.2|194
1581678900000|2020-02-14 11:15:00|26068.1|26048.1|26065.6|26045.6|26069.2|26049.2|26065.6|26045.6|149
1581679200000|2020-02-14 11:20:00|26064.4|26044.4|26051.7|26031.7|26064.4|26044.4|26042.8|26022.8|325
1581679500000|2020-02-14 11:25:00|26050.6|26030.6|26057.8|26037.8|26066.5|26046.5|26050.6|26030.6|140
1581679800000|2020-02-14 11:30:00|26059.2|26039.2|26059.2|26039.2|26061.7|26041.7|26054.2|26034.2|111
1581680100000|2020-02-14 11:35:00|26055.6|26035.6|26035.6|26015.6|26055.6|26035.6|26030.6|26010.6|244
1581680400000|2020-02-14 11:40:00|26036.7|26016.7|26039.2|26019.2|26044.2|26024.2|26032.9|26012.9|156
1581680700000|2020-02-14 11:45:00|26040.4|26020.4|26039.2|26019.2|26042.9|26022.9|26031.7|26011.7|91
1581681000000|2020-02-14 11:50:00|26037.9|26017.9|26035.6|26015.6|26039.2|26019.2|26034.2|26014.2|48
1581681300000|2020-02-14 11:55:00|26034.2|26014.2|26040.6|26020.6|26041.7|26021.7|26034.2|26014.2|81
1581681600000|2020-02-14 12:00:00|26039.2|26019.2|26060.6|26040.6|26060.6|26040.6|26039.2|26019.2|202
1581681900000|2020-02-14 12:05:00|26059.2|26039.2|26035.6|26015.6|26068.1|26048.1|26029.2|26009.2|251
1581682200000|2020-02-14 12:10:00|26036.7|26016.7|26042|26022|26043.3|26023.3|26031.7|26011.7|330
1581682500000|2020-02-14 12:15:00|26040.6|26020.6|26025.6|26005.6|26040.6|26020.6|26022|26002|137
1581682800000|2020-02-14 12:20:00|26023.3|26003.3|26023.3|26003.3|26039.5|26019.5|26020.6|26000.6|307
1581683100000|2020-02-14 12:25:00|26022|26002|26023.3|26003.3|26023.3|26003.3|26010.6|25990.6|229
1581683400000|2020-02-14 12:30:00|26022|26002|26033.3|26013.3|26033.3|26013.3|26022|26002|200
1581683700000|2020-02-14 12:35:00|26032|26012|26027|26007|26037|26017|26024.5|26004.5|203
1581684000000|2020-02-14 12:40:00|26028.3|26008.3|26022|26002|26032|26012|26017|25997|167
1581684300000|2020-02-14 12:45:00|26020.6|26000.6|26023.3|26003.3|26025.6|26005.6|26019.5|25999.5|72
1581684600000|2020-02-14 12:50:00|26020.6|26000.6|26032|26012|26032|26012|26018.3|25998.3|95
1581684900000|2020-02-14 12:55:00|26035.6|26015.6|26058.3|26038.3|26071.8|26051.8|26035.6|26015.6|319
1581685200000|2020-02-14 13:00:00|26057|26037|26037|26017|26060.6|26040.6|26037|26017|214
1581685500000|2020-02-14 13:05:00|26035.8|26015.8|26045.6|26025.6|26047|26027|26035.8|26015.8|131
1581685800000|2020-02-14 13:10:00|26047|26027|26052|26032|26057.9|26037.9|26032|26012|345
1581686100000|2020-02-14 13:15:00|26053.1|26033.1|26063.3|26043.3|26068.3|26048.3|26053.1|26033.1|229
1581686400000|2020-02-14 13:20:00|26065.8|26045.8|26080.6|26060.6|26085.6|26065.6|26063.3|26043.3|907
1581686700000|2020-02-14 13:25:00|26082|26062|26102.9|26082.9|26102.9|26082.9|26078.1|26058.1|258
1581687000000|2020-02-14 13:30:00|26101.5|26081.5|26095.6|26075.6|26108.1|26088.1|26081.8|26061.8|395
1581687300000|2020-02-14 13:35:00|26099.3|26079.3|26088.4|26068.4|26105.6|26085.6|26088.4|26068.4|1210
1581687600000|2020-02-14 13:40:00|26087|26067|26115.6|26095.6|26120.6|26100.6|26079.5|26059.5|421
1581687900000|2020-02-14 13:45:00|26117|26097|26067|26047|26123.4|26103.4|26023.4|26003.4|642
1581688200000|2020-02-14 13:50:00|26065.6|26045.6|26090.6|26070.6|26092|26072|26050.6|26030.6|255
1581688500000|2020-02-14 13:55:00|26088.1|26068.1|26092|26072|26098.4|26078.4|26084.5|26064.5|209
1581688800000|2020-02-14 14:00:00|26093.4|26073.4|26109.5|26089.5|26112|26092|26082|26062|353
1581689100000|2020-02-14 14:05:00|26110.9|26090.9|26105.7|26085.7|26120.6|26100.6|26093.4|26073.4|220
1581689400000|2020-02-14 14:10:00|26103.4|26083.4|26109.7|26089.7|26120.7|26100.7|26103.4|26083.4|205
1581689700000|2020-02-14 14:15:00|26110.9|26090.9|26103.4|26083.4|26113.4|26093.4|26102|26082|145
1581690000000|2020-02-14 14:20:00|26102|26082|26113.4|26093.4|26118.4|26098.4|26093.4|26073.4|190
1581690300000|2020-02-14 14:25:00|26117|26097|26117|26097|26122.2|26102.2|26112|26092|198
1581690600000|2020-02-14 14:30:00|26118.4|26098.4|26117|26097|26125.7|26105.7|26107|26087|342
1581690900000|2020-02-14 14:35:00|26118.4|26098.4|26095.7|26075.7|26118.4|26098.4|26055.7|26035.7|639
1581691200000|2020-02-14 14:40:00|26094.5|26074.5|26108.4|26088.4|26108.4|26088.4|26092|26072|274
1581691500000|2020-02-14 14:45:00|26109.5|26089.5|26093.4|26073.4|26117|26097|26093.4|26073.4|1654
1581691800000|2020-02-14 14:50:00|26092.3|26072.3|26064.8|26044.8|26094.8|26074.8|26049.8|26029.8|538
1581692100000|2020-02-14 14:55:00|26063.4|26043.4|26059.8|26039.8|26073.6|26053.6|26052|26032|254
1581692400000|2020-02-14 15:00:00|26062.3|26042.3|26054.8|26034.8|26083.4|26063.4|26049.8|26029.8|388
1581692700000|2020-02-14 15:05:00|26053.4|26033.4|26024.8|26004.8|26064.8|26044.8|26019.8|25999.8|427
1581693000000|2020-02-14 15:10:00|26023.4|26003.4|26024.8|26004.8|26037.3|26017.3|26016.1|25996.1|401
1581693300000|2020-02-14 15:15:00|26026.1|26006.1|26024.8|26004.8|26028.4|26008.4|26018.4|25998.4|373
1581693600000|2020-02-14 15:20:00|26026.1|26006.1|26028.4|26008.4|26036.1|26016.1|26018.4|25998.4|332
1581693900000|2020-02-14 15:25:00|26027.3|26007.3|26024.8|26004.8|26031.1|26011.1|26024.8|26004.8|193
1581694200000|2020-02-14 15:30:00|26026.1|26006.1|26023.4|26003.4|26028.4|26008.4|26022.1|26002.1|210
1581694500000|2020-02-14 15:35:00|26022.3|26002.3|26023.4|26003.4|26027.1|26007.1|26018.4|25998.4|295
1581694800000|2020-02-14 15:40:00|26024.8|26004.8|26023.4|26003.4|26024.8|26004.8|26016.2|25996.2|264
1581695100000|2020-02-14 15:45:00|26021.2|26001.2|26036.2|26016.2|26038.4|26018.4|26018.4|25998.4|499
1581695400000|2020-02-14 15:50:00|26038.4|26018.4|26038.4|26018.4|26052.1|26032.1|26033.4|26013.4|671
1581695700000|2020-02-14 15:55:00|26037.3|26017.3|26034.8|26014.8|26048.4|26028.4|26033.4|26013.4|206
1581696000000|2020-02-14 16:00:00|26036.2|26016.2|26028.4|26008.4|26038.4|26018.4|26027.1|26007.1|222
1581696300000|2020-02-14 16:05:00|26026.2|26006.2|25993.4|25973.4|26028.4|26008.4|25981.2|25961.2|519
1581696600000|2020-02-14 16:10:00|25995.7|25975.7|26012.1|25992.1|26013.4|25993.4|25995.7|25975.7|2164
1581696900000|2020-02-14 16:15:00|26015.7|25995.7|26030.7|26010.7|26030.7|26010.7|26015.7|25995.7|395
1581697200000|2020-02-14 16:20:00|26028.5|26008.5|26022.1|26002.1|26032.1|26012.1|26018.5|25998.5|110
1581697500000|2020-02-14 16:25:00|26023.5|26003.5|26013.5|25993.5|26023.5|26003.5|26011.2|25991.2|239
1581697800000|2020-02-14 16:30:00|26017.1|25997.1|26022.1|26002.1|26024.8|26004.8|26012.1|25992.1|181
1581698100000|2020-02-14 16:35:00|26024.4|26004.4|26030.7|26010.7|26033.2|26013.2|26023.5|26003.5|163
1581698400000|2020-02-14 16:40:00|26032.1|26012.1|26038.5|26018.5|26052.1|26032.1|26030.7|26010.7|285
1581698700000|2020-02-14 16:45:00|26037.1|26017.1|26047.1|26027.1|26051|26031|26035.7|26015.7|284
1581699000000|2020-02-14 16:50:00|26048.5|26028.5|26043.5|26023.5|26050.7|26030.7|26040.7|26020.7|237
1581699300000|2020-02-14 16:55:00|26045.7|26025.7|26048.5|26028.5|26058.5|26038.5|26045.7|26025.7|204
1581699600000|2020-02-14 17:00:00|26049.6|26029.6|26063.5|26043.5|26068.5|26048.5|26048.5|26028.5|216
1581699900000|2020-02-14 17:05:00|26062.1|26042.1|26060.7|26040.7|26065.7|26045.7|26058.5|26038.5|184
1581700200000|2020-02-14 17:10:00|26063.5|26043.5|26055.8|26035.8|26065.7|26045.7|26055.7|26035.7|158
1581700500000|2020-02-14 17:15:00|26053.5|26033.5|26055.8|26035.8|26055.8|26035.8|26048.5|26028.5|222
1581700800000|2020-02-14 17:20:00|26052.1|26032.1|26049.9|26029.9|26052.1|26032.1|26042.1|26022.1|159
1581701100000|2020-02-14 17:25:00|26052.1|26032.1|26055.8|26035.8|26060.8|26040.8|26052.1|26032.1|153
1581701400000|2020-02-14 17:30:00|26060.8|26040.8|26045.8|26025.8|26060.8|26040.8|26040.8|26020.8|175
1581701700000|2020-02-14 17:35:00|26044.6|26024.6|26042.1|26022.1|26045.8|26025.8|26032.1|26012.1|230
1581702000000|2020-02-14 17:40:00|26043.5|26023.5|26042.1|26022.1|26049.4|26029.4|26040.8|26020.8|135
1581702300000|2020-02-14 17:45:00|26040.8|26020.8|26038.5|26018.5|26042.1|26022.1|26035.8|26015.8|131
1581702600000|2020-02-14 17:50:00|26039.6|26019.6|26042.1|26022.1|26045.8|26025.8|26035.8|26015.8|272
1581702900000|2020-02-14 17:55:00|26043.3|26023.3|26048.5|26028.5|26052.1|26032.1|26038.5|26018.5|1345
1581703200000|2020-02-14 18:00:00|26050.8|26030.8|26038.5|26018.5|26050.8|26030.8|26036.2|26016.2|606
1581703500000|2020-02-14 18:05:00|26039.6|26019.6|26028.5|26008.5|26039.6|26019.6|26023.5|26003.5|328
1581703800000|2020-02-14 18:10:00|26029.6|26009.6|26028.5|26008.5|26032.1|26012.1|26027.1|26007.1|73
1581704100000|2020-02-14 18:15:00|26031|26011|26028.5|26008.5|26033.5|26013.5|26028.5|26008.5|12
1581704400000|2020-02-14 18:20:00|26030.8|26010.8|26033.5|26013.5|26037.2|26017.2|26028.5|26008.5|132
1581704700000|2020-02-14 18:25:00|26032.2|26012.2|26032.2|26012.2|26033.5|26013.5|26032.2|26012.2|53
1581705000000|2020-02-14 18:30:00|26030.8|26010.8|26033.5|26013.5|26036|26016|26023.5|26003.5|103
1581705300000|2020-02-14 18:35:00|26032.2|26012.2|26033.5|26013.5|26037.2|26017.2|26031|26011|89
1581705600000|2020-02-14 18:40:00|26036|26016|26033.5|26013.5|26038.5|26018.5|26033.5|26013.5|55
1581705900000|2020-02-14 18:45:00|26032.2|26012.2|26033.5|26013.5|26033.5|26013.5|26028.5|26008.5|85
1581706200000|2020-02-14 18:50:00|26032.2|26012.2|26033.5|26013.5|26034.7|26014.7|26032.2|26012.2|203
1581706500000|2020-02-14 18:55:00|26034.7|26014.7|26033.5|26013.5|26035.8|26015.8|26033.5|26013.5|85
1581706800000|2020-02-14 19:00:00|26032.2|26012.2|26032.2|26012.2|26035.8|26015.8|26032.2|26012.2|46
1581707100000|2020-02-14 19:05:00|26035.8|26015.8|26032.2|26012.2|26037.2|26017.2|26032.2|26012.2|99
1581707400000|2020-02-14 19:10:00|26035.8|26015.8|26032.2|26012.2|26035.8|26015.8|26032.2|26012.2|46
1581707700000|2020-02-14 19:15:00|26030.8|26010.8|26022.2|26002.2|26030.8|26010.8|26017.2|25997.2|83
1581708000000|2020-02-14 19:20:00|26023.6|26003.6|26018.6|25998.6|26023.6|26003.6|26018.6|25998.6|107
1581708300000|2020-02-14 19:25:00|26020.8|26000.8|26032.2|26012.2|26032.2|26012.2|26020.8|26000.8|29
1581708600000|2020-02-14 19:30:00|26027.2|26007.2|26027.2|26007.2|26027.2|26007.2|26024.9|26004.9|57
1581708900000|2020-02-14 19:35:00|||||||||75
1581709200000|2020-02-14 19:40:00|26026.1|26006.1|26027.2|26007.2|26027.2|26007.2|26024.9|26004.9|15
1581709500000|2020-02-14 19:45:00|26028.6|26008.6|26030.8|26010.8|26030.8|26010.8|26027.2|26007.2|50
1581709800000|2020-02-14 19:50:00|26027.2|26007.2|26027.2|26007.2|26027.2|26007.2|26025.8|26005.8|12
1581710100000|2020-02-14 19:55:00|||||||||16
1581710400000|2020-02-14 20:00:00|||||||||6
1581710700000|2020-02-14 20:05:00|||||||||7
1581711000000|2020-02-14 20:10:00|26030.8|26010.8|26035.8|26015.8|26037.2|26017.2|26030.8|26010.8|64
1581711300000|2020-02-14 20:15:00|26037.2|26017.2|26032.2|26012.2|26037.2|26017.2|26032.2|26012.2|39
1581711600000|2020-02-14 20:20:00|26035.9|26015.9|26037.2|26017.2|26037.2|26017.2|26035.9|26015.9|305
1581711900000|2020-02-14 20:25:00|||||||||16
1581712200000|2020-02-14 20:30:00|26038.6|26018.6|26037.2|26017.2|26038.6|26018.6|26037.2|26017.2|1
1581712500000|2020-02-14 20:35:00|26040.9|26020.9|26047.2|26027.2|26047.2|26027.2|26040.9|26020.9|26
1581712800000|2020-02-14 20:40:00|||||||||11
1581713100000|2020-02-14 20:45:00|||||||||29
1581713400000|2020-02-14 20:50:00|26048.6|26028.6|26057.2|26037.2|26057.2|26037.2|26048.6|26028.6|95
1581713700000|2020-02-14 20:55:00|26058.4|26038.4|26067.2|26047.2|26067.2|26047.2|26058.4|26038.4|59
1581714000000|2020-02-14 21:00:00|26062.2|26042.2|26057.2|26037.2|26062.2|26042.2|26057.2|26037.2|46
1581714300000|2020-02-14 21:05:00|26058.6|26038.6|26057.2|26037.2|26058.6|26038.6|26057.2|26037.2|18
1581714600000|2020-02-14 21:10:00|26052.2|26032.2|26052.2|26032.2|26052.2|26032.2|26052.2|26032.2|17
1581714900000|2020-02-14 21:15:00|26052.3|26032.3|26052.3|26032.3|26057.3|26037.3|26052.3|26032.3|352
1581715200000|2020-02-14 21:20:00|26051.1|26031.1|26050.9|26030.9|26051.1|26031.1|26049.8|26029.8|17
1581715500000|2020-02-14 21:25:00|26048.4|26028.4|26059.8|26039.8|26061.1|26041.1|26048.4|26028.4|46
1581715800000|2020-02-14 21:30:00|26058.6|26038.6|26057.3|26037.3|26059.8|26039.8|26054.8|26034.8|30
1581716100000|2020-02-14 21:35:00|26052.3|26032.3|26057.3|26037.3|26057.3|26037.3|26052.3|26032.3|1
1581716400000|2020-02-14 21:40:00|26055.9|26035.9|26052.3|26032.3|26057.3|26037.3|26052.3|26032.3|17
1581716700000|2020-02-14 21:45:00|26054.8|26034.8|26057.3|26037.3|26057.3|26037.3|26052.3|26032.3|34
1581717000000|2020-02-14 21:50:00|26055.9|26035.9|26052.3|26032.3|26055.9|26035.9|26052.3|26032.3|33
1581717300000|2020-02-14 21:55:00|26049.8|26029.8|26042.3|26022.3|26049.8|26029.8|26039.8|26019.8|54
1581894000000|2020-02-16 23:00:00|26096.8|26076.8|26117.5|26097.5|26136|26116|26081|26061|332
1581894300000|2020-02-16 23:05:00|26115.3|26095.3|26120|26100|26121.1|26101.1|26112.5|26092.5|117
1581894600000|2020-02-16 23:10:00|26116.1|26096.1|26112.5|26092.5|26118.9|26098.9|26111.1|26091.1|50
1581894900000|2020-02-16 23:15:00|26116.1|26096.1|26126.1|26106.1|26126.1|26106.1|26112.5|26092.5|45
1581895200000|2020-02-16 23:20:00|26123.9|26103.9|26126.1|26106.1|26126.1|26106.1|26121.1|26101.1|45
1581895500000|2020-02-16 23:25:00|26127.5|26107.5|26120|26100|26127.5|26107.5|26117.5|26097.5|45
1581895800000|2020-02-16 23:30:00|26118.9|26098.9|26126.4|26106.4|26126.4|26106.4|26117.5|26097.5|46
1581896100000|2020-02-16 23:35:00|26125|26105|26131.1|26111.1|26133.6|26113.6|26122.5|26102.5|67
1581896400000|2020-02-16 23:40:00|26136.1|26116.1|26146.1|26126.1|26146.1|26126.1|26131.1|26111.1|124
1581896700000|2020-02-16 23:45:00|26147.5|26127.5|26141.1|26121.1|26147.5|26127.5|26141.1|26121.1|41
1581897000000|2020-02-16 23:50:00|26140|26120|26122.5|26102.5|26140|26120|26122.5|26102.5|57
1581897300000|2020-02-16 23:55:00|||||||||41
1581897600000|2020-02-17 00:00:00|26119.6|26099.6|26107.5|26087.5|26122.5|26102.5|26107.5|26087.5|129
1581897900000|2020-02-17 00:05:00|26106.1|26086.1|26091.1|26071.1|26106.1|26086.1|26091.1|26071.1|62
1581898200000|2020-02-17 00:10:00|26087.5|26067.5|26079.7|26059.7|26087.5|26067.5|26079.7|26059.7|67
1581898500000|2020-02-17 00:15:00|26076.1|26056.1|26093.6|26073.6|26096.1|26076.1|26073.2|26053.2|89
1581898800000|2020-02-17 00:20:00|26092.2|26072.2|26091.1|26071.1|26096.1|26076.1|26091.1|26071.1|18
1581899100000|2020-02-17 00:25:00|26090|26070|26096.1|26076.1|26096.1|26076.1|26087.2|26067.2|84
1581899400000|2020-02-17 00:30:00|26094.7|26074.7|26094.7|26074.7|26097.2|26077.2|26094.7|26074.7|21
1581899700000|2020-02-17 00:35:00|26091.1|26071.1|26094.7|26074.7|26094.7|26074.7|26091.1|26071.1|29
1581900000000|2020-02-17 00:40:00|26092.2|26072.2|26096.1|26076.1|26096.1|26076.1|26091.1|26071.1|24
1581900300000|2020-02-17 00:45:00|26094.7|26074.7|26096.1|26076.1|26099.7|26079.7|26094.7|26074.7|12
1581900600000|2020-02-17 00:50:00|26094.7|26074.7|26091.1|26071.1|26096.1|26076.1|26089.7|26069.7|63
1581900900000|2020-02-17 00:55:00|26094.7|26074.7|26094.7|26074.7|26099.7|26079.7|26089.7|26069.7|48
1581901200000|2020-02-17 01:00:00|26099.7|26079.7|26123.6|26103.6|26133.2|26113.2|26096.1|26076.1|649
1581901500000|2020-02-17 01:05:00|26124.7|26104.7|26099.7|26079.7|26126.1|26106.1|26096.1|26076.1|288
1581901800000|2020-02-17 01:10:00|26101.1|26081.1|26114.7|26094.7|26124.7|26104.7|26101.1|26081.1|140
1581902100000|2020-02-17 01:15:00|26117.5|26097.5|26119.7|26099.7|26129.7|26109.7|26117.5|26097.5|192
1581902400000|2020-02-17 01:20:00|26121.1|26101.1|26104|26084|26128.6|26108.6|26102.6|26082.6|197
1581902700000|2020-02-17 01:25:00|26102.6|26082.6|26121.1|26101.1|26129.7|26109.7|26102.6|26082.6|133
1581903000000|2020-02-17 01:30:00|26122.6|26102.6|26142.2|26122.2|26144.7|26124.7|26116.1|26096.1|170
1581903300000|2020-02-17 01:35:00|26141.1|26121.1|26136.1|26116.1|26144.7|26124.7|26131.1|26111.1|134
1581903600000|2020-02-17 01:40:00|26135.1|26115.1|26148.6|26128.6|26162.6|26142.6|26127.6|26107.6|278
1581903900000|2020-02-17 01:45:00|26151.1|26131.1|26174.7|26154.7|26179.7|26159.7|26147.6|26127.6|333
1581904200000|2020-02-17 01:50:00|26176.1|26156.1|26168.6|26148.6|26184.7|26164.7|26168.6|26148.6|250
1581904500000|2020-02-17 01:55:00|26169.7|26149.7|26174.7|26154.7|26177.2|26157.2|26161.1|26141.1|152
1581904800000|2020-02-17 02:00:00|26176.1|26156.1|26182.6|26162.6|26184.7|26164.7|26171.1|26151.1|107
1581905100000|2020-02-17 02:05:00|26184|26164|26191.1|26171.1|26196.1|26176.1|26183.6|26163.6|122
1581905400000|2020-02-17 02:10:00|26192.6|26172.6|26191.1|26171.1|26197.6|26177.6|26189.7|26169.7|122
1581905700000|2020-02-17 02:15:00|26189.7|26169.7|26181.1|26161.1|26191.1|26171.1|26178.3|26158.3|58
1581906000000|2020-02-17 02:20:00|26182.2|26162.2|26184.7|26164.7|26186.2|26166.2|26181.1|26161.1|16
1581906300000|2020-02-17 02:25:00|26182.6|26162.6|26181.2|26161.2|26186.2|26166.2|26177.6|26157.6|45
1581906600000|2020-02-17 02:30:00|26182.6|26162.6|26202.6|26182.6|26204.7|26184.7|26182.6|26162.6|129
1581906900000|2020-02-17 02:35:00|26204.7|26184.7|26244.7|26224.7|26266.2|26246.2|26202.6|26182.6|590
1581907200000|2020-02-17 02:40:00|26246.2|26226.2|26289.7|26269.7|26291.2|26271.2|26246.2|26226.2|380
1581907500000|2020-02-17 02:45:00|26288.7|26268.7|26307.6|26287.6|26307.6|26287.6|26262.6|26242.6|414
1581907800000|2020-02-17 02:50:00|26306.2|26286.2|26302.6|26282.6|26373.7|26353.7|26301.2|26281.2|913
1581908100000|2020-02-17 02:55:00|26303.7|26283.7|26327.6|26307.6|26346.2|26326.2|26303.7|26283.7|459
1581908400000|2020-02-17 03:00:00|26326.5|26306.5|26312.6|26292.6|26340.1|26320.1|26307.6|26287.6|396
1581908700000|2020-02-17 03:05:00|26311.5|26291.5|26306.2|26286.2|26318.3|26298.3|26294.7|26274.7|334
1581909000000|2020-02-17 03:10:00|26307.6|26287.6|26294.7|26274.7|26311.2|26291.2|26294.7|26274.7|208
1581909300000|2020-02-17 03:15:00|26296.2|26276.2|26302.6|26282.6|26306.2|26286.2|26291.2|26271.2|182
1581909600000|2020-02-17 03:20:00|26301.2|26281.2|26306.2|26286.2|26308.7|26288.7|26294.7|26274.7|173
1581909900000|2020-02-17 03:25:00|26304.7|26284.7|26286.2|26266.2|26309.8|26289.8|26286.2|26266.2|177
1581910200000|2020-02-17 03:30:00|26285.1|26265.1|26286.2|26266.2|26292.6|26272.6|26282.6|26262.6|70
1581910500000|2020-02-17 03:35:00|26289.8|26269.8|26287.6|26267.6|26289.8|26269.8|26284.8|26264.8|44
1581910800000|2020-02-17 03:40:00|26286.2|26266.2|26302.6|26282.6|26302.6|26282.6|26284.8|26264.8|63
1581911100000|2020-02-17 03:45:00|26304.1|26284.1|26310.1|26290.1|26312.6|26292.6|26302.6|26282.6|64
1581911400000|2020-02-17 03:50:00|26309.1|26289.1|26299.1|26279.1|26311.2|26291.2|26299.1|26279.1|55
1581911700000|2020-02-17 03:55:00|26296.2|26276.2|26297.6|26277.6|26301.2|26281.2|26292.6|26272.6|37
1581912000000|2020-02-17 04:00:00|26296.2|26276.2|26286.2|26266.2|26296.2|26276.2|26286.2|26266.2|66
1581912300000|2020-02-17 04:05:00|26284.8|26264.8|26284.8|26264.8|26286.2|26266.2|26284.8|26264.8|11
1581912600000|2020-02-17 04:10:00|26286.2|26266.2|26286.2|26266.2|26286.2|26266.2|26282.6|26262.6|15
1581912900000|2020-02-17 04:15:00|26283.7|26263.7|26281.2|26261.2|26286.2|26266.2|26281.2|26261.2|27
1581913200000|2020-02-17 04:20:00|26284.8|26264.8|26281.2|26261.2|26286.2|26266.2|26277.6|26257.6|50
1581913500000|2020-02-17 04:25:00|26282.6|26262.6|26282.6|26262.6|26285.1|26265.1|26279.8|26259.8|19
1581913800000|2020-02-17 04:30:00|26284.8|26264.8|26287.7|26267.7|26287.7|26267.7|26284.8|26264.8|27
1581914100000|2020-02-17 04:35:00|26291.2|26271.2|26296.2|26276.2|26296.2|26276.2|26291.2|26271.2|19
1581914400000|2020-02-17 04:40:00|26291.2|26271.2|26296.2|26276.2|26296.2|26276.2|26289.8|26269.8|20
1581914700000|2020-02-17 04:45:00|26292.7|26272.7|26293.7|26273.7|26296.2|26276.2|26291.2|26271.2|10
1581915000000|2020-02-17 04:50:00|26292.7|26272.7|26291.2|26271.2|26296.2|26276.2|26290.2|26270.2|7
1581915300000|2020-02-17 04:55:00|26292.7|26272.7|26296.2|26276.2|26297.7|26277.7|26292.7|26272.7|14
1581915600000|2020-02-17 05:00:00|26292.7|26272.7|26296.6|26276.6|26296.6|26276.6|26286.2|26266.2|72
1581915900000|2020-02-17 05:05:00|26295.2|26275.2|26306.2|26286.2|26309.8|26289.8|26295.2|26275.2|110
1581916200000|2020-02-17 05:10:00|26304.8|26284.8|26306.2|26286.2|26306.2|26286.2|26301.2|26281.2|28
1581916500000|2020-02-17 05:15:00|26307.7|26287.7|26317.7|26297.7|26321.2|26301.2|26307.7|26287.7|72
1581916800000|2020-02-17 05:20:00|26319.1|26299.1|26317.7|26297.7|26321.2|26301.2|26314.1|26294.1|49
1581917100000|2020-02-17 05:25:00|26316.6|26296.6|26316.2|26296.2|26317.7|26297.7|26306.2|26286.2|58
1581917400000|2020-02-17 05:30:00|26317.7|26297.7|26329.8|26309.8|26339.8|26319.8|26317.7|26297.7|262
1581917700000|2020-02-17 05:35:00|26332.7|26312.7|26335.2|26315.2|26336.3|26316.3|26318.8|26298.8|105
1581918000000|2020-02-17 05:40:00|26334.1|26314.1|26322.7|26302.7|26337.7|26317.7|26322.7|26302.7|113
1581918300000|2020-02-17 05:45:00|26330.2|26310.2|26330.2|26310.2|26332.7|26312.7|26321.3|26301.3|105
1581918600000|2020-02-17 05:50:00|26328.8|26308.8|26331.3|26311.3|26338.8|26318.8|26328.8|26308.8|103
1581918900000|2020-02-17 05:55:00|26332.7|26312.7|26332.7|26312.7|26337.7|26317.7|26327.3|26307.3|118
1581919200000|2020-02-17 06:00:00|26331.3|26311.3|26327.7|26307.7|26335.2|26315.2|26316.3|26296.3|214
1581919500000|2020-02-17 06:05:00|26326.3|26306.3|26330.2|26310.2|26330.2|26310.2|26317.7|26297.7|112
1581919800000|2020-02-17 06:10:00|26331.3|26311.3|26328.8|26308.8|26341.3|26321.3|26325.2|26305.2|213
1581920100000|2020-02-17 06:15:00|26331.3|26311.3|26337.7|26317.7|26341.3|26321.3|26331.3|26311.3|97
1581920400000|2020-02-17 06:20:00|26336.3|26316.3|26317.7|26297.7|26337.7|26317.7|26315.2|26295.2|143
1581920700000|2020-02-17 06:25:00|26316.3|26296.3|26307.7|26287.7|26317.7|26297.7|26307.7|26287.7|127
1581921000000|2020-02-17 06:30:00|26309.1|26289.1|26324.2|26304.2|26324.2|26304.2|26302|26282|134
1581921300000|2020-02-17 06:35:00|26322.7|26302.7|26346.3|26326.3|26346.3|26326.3|26321.3|26301.3|197
1581921600000|2020-02-17 06:40:00|26342.7|26322.7|26342.7|26322.7|26346.3|26326.3|26332.7|26312.7|100
1581921900000|2020-02-17 06:45:00|26343.8|26323.8|26347.7|26327.7|26347.7|26327.7|26336.7|26316.7|133
1581922200000|2020-02-17 06:50:00|26346.3|26326.3|26357.7|26337.7|26361.3|26341.3|26342.7|26322.7|332
1581922500000|2020-02-17 06:55:00|26356.7|26336.7|26357.7|26337.7|26360.2|26340.2|26342.7|26322.7|170
1581922800000|2020-02-17 07:00:00|26356.3|26336.3|26337.7|26317.7|26356.3|26336.3|26337.7|26317.7|131
1581923100000|2020-02-17 07:05:00|26336.7|26316.7|26332.7|26312.7|26341.3|26321.3|26332.7|26312.7|80
1581923400000|2020-02-17 07:10:00|26333.8|26313.8|26332.7|26312.7|26336.3|26316.3|26331.3|26311.3|17
1581923700000|2020-02-17 07:15:00|26331.3|26311.3|26322.7|26302.7|26336.3|26316.3|26322.7|26302.7|79
1581924000000|2020-02-17 07:20:00|26323.8|26303.8|26321.3|26301.3|26328.8|26308.8|26321.3|26301.3|100
1581924300000|2020-02-17 07:25:00|26322.7|26302.7|26307.7|26287.7|26323.8|26303.8|26306.3|26286.3|119
1581924600000|2020-02-17 07:30:00|26304.9|26284.9|26317.4|26297.4|26322.7|26302.7|26296.3|26276.3|216
1581924900000|2020-02-17 07:35:00|26315.9|26295.9|26321.3|26301.3|26326.3|26306.3|26311.7|26291.7|70
1581925200000|2020-02-17 07:40:00|26319.2|26299.2|26321.3|26301.3|26326.3|26306.3|26314.9|26294.9|63
1581925500000|2020-02-17 07:45:00|26320.3|26300.3|26331.3|26311.3|26341.3|26321.3|26318.8|26298.8|130
1581925800000|2020-02-17 07:50:00|26329.9|26309.9|26335.3|26315.3|26336.3|26316.3|26329.9|26309.9|77
1581926100000|2020-02-17 07:55:00|26336.7|26316.7|26281.3|26261.3|26346.3|26326.3|26276.3|26256.3|365
1581926400000|2020-02-17 08:00:00|26284.9|26264.9|26287.8|26267.8|26317.4|26297.4|26284.9|26264.9|227
1581926700000|2020-02-17 08:05:00|26286.3|26266.3|26299.9|26279.9|26306.3|26286.3|26274.9|26254.9|202
1581927000000|2020-02-17 08:10:00|26296.3|26276.3|26286.3|26266.3|26301.3|26281.3|26286.3|26266.3|136
1581927300000|2020-02-17 08:15:00|26284.9|26264.9|26287.8|26267.8|26289.9|26269.9|26273.8|26253.8|107
1581927600000|2020-02-17 08:20:00|26289.9|26269.9|26282.8|26262.8|26289.9|26269.9|26281.3|26261.3|110
1581927900000|2020-02-17 08:25:00|26281.3|26261.3|26276.3|26256.3|26284.2|26264.2|26272.8|26252.8|88
1581928200000|2020-02-17 08:30:00|26277.8|26257.8|26271.3|26251.3|26297.8|26277.8|26267.8|26247.8|141
1581928500000|2020-02-17 08:35:00|26272.8|26252.8|26263.5|26243.5|26273.8|26253.8|26263.5|26243.5|118
1581928800000|2020-02-17 08:40:00|26264.9|26244.9|26259.9|26239.9|26266.3|26246.3|26251.3|26231.3|164
1581929100000|2020-02-17 08:45:00|26261.3|26241.3|26271.3|26251.3|26276.3|26256.3|26257.4|26237.4|145
1581929400000|2020-02-17 08:50:00|26268.8|26248.8|26262.8|26242.8|26272.8|26252.8|26259.9|26239.9|150
1581929700000|2020-02-17 08:55:00|26261.4|26241.4|26249.9|26229.9|26264.9|26244.9|26243.9|26223.9|146
1581930000000|2020-02-17 09:00:00|26251.4|26231.4|26294.2|26274.2|26294.2|26274.2|26248.9|26228.9|260
1581930300000|2020-02-17 09:05:00|26292.8|26272.8|26291.4|26271.4|26301.4|26281.4|26284.9|26264.9|86
1581930600000|2020-02-17 09:10:00|26289.9|26269.9|26289.9|26269.9|26291.4|26271.4|26278.9|26258.9|78
1581930900000|2020-02-17 09:15:00|26291.4|26271.4|26316.4|26296.4|26318.9|26298.9|26289.9|26269.9|199
1581931200000|2020-02-17 09:20:00|26318.9|26298.9|26323.9|26303.9|26328.9|26308.9|26316.4|26296.4|171
1581931500000|2020-02-17 09:25:00|26322.8|26302.8|26311.4|26291.4|26322.8|26302.8|26297.8|26277.8|87
1581931800000|2020-02-17 09:30:00|26309.9|26289.9|26311.4|26291.4|26315.3|26295.3|26306.4|26286.4|42
1581932100000|2020-02-17 09:35:00|26309.9|26289.9|26312.8|26292.8|26319.9|26299.9|26308.9|26288.9|54
1581932400000|2020-02-17 09:40:00|26311.4|26291.4|26314.9|26294.9|26314.9|26294.9|26307.4|26287.4|61
1581932700000|2020-02-17 09:45:00|26312.8|26292.8|26324.9|26304.9|26331.4|26311.4|26309.9|26289.9|111
1581933000000|2020-02-17 09:50:00|26326.4|26306.4|26314.9|26294.9|26326.4|26306.4|26314.9|26294.9|99
1581933300000|2020-02-17 09:55:00|26313.9|26293.9|26306.4|26286.4|26316.4|26296.4|26301.4|26281.4|103
1581933600000|2020-02-17 10:00:00|26309.9|26289.9|26308.9|26288.9|26313.9|26293.9|26304.9|26284.9|42
1581933900000|2020-02-17 10:05:00|26309.9|26289.9|26305|26285|26311.4|26291.4|26305|26285|48
1581934200000|2020-02-17 10:10:00|26306.4|26286.4|26311.4|26291.4|26312.5|26292.5|26305|26285|18
1581934500000|2020-02-17 10:15:00|26310|26290|26312.8|26292.8|26318.9|26298.9|26310|26290|47
1581934800000|2020-02-17 10:20:00|26314.3|26294.3|26307.1|26287.1|26316.4|26296.4|26307.1|26287.1|30
1581935100000|2020-02-17 10:25:00|26308.5|26288.5|26297.8|26277.8|26310|26290|26295.7|26275.7|24
1581935400000|2020-02-17 10:30:00|26294.3|26274.3|26296.4|26276.4|26301.4|26281.4|26294.3|26274.3|74
1581935700000|2020-02-17 10:35:00|26298.5|26278.5|26301.4|26281.4|26301.4|26281.4|26295|26275|62
1581936000000|2020-02-17 10:40:00|26300|26280|26281.4|26261.4|26301.4|26281.4|26281.4|26261.4|60
1581936300000|2020-02-17 10:45:00|26280|26260|26275|26255|26282.9|26262.9|26270|26250|136
1581936600000|2020-02-17 10:50:00|26271.4|26251.4|26276.4|26256.4|26277.9|26257.9|26271.4|26251.4|89
1581936900000|2020-02-17 10:55:00|26278.9|26258.9|26276.4|26256.4|26281.4|26261.4|26275|26255|70
1581937200000|2020-02-17 11:00:00|26275|26255|26275|26255|26276.4|26256.4|26271.4|26251.4|70
1581937500000|2020-02-17 11:05:00|26276.4|26256.4|26276.4|26256.4|26276.4|26256.4|26271.4|26251.4|49
1581937800000|2020-02-17 11:10:00|26280|26260|26280|26260|26283.5|26263.5|26276.4|26256.4|72
1581938100000|2020-02-17 11:15:00|26282.9|26262.9|26297.5|26277.5|26303.5|26283.5|26282.9|26262.9|104
1581938400000|2020-02-17 11:20:00|26296|26276|26296.4|26276.4|26297.5|26277.5|26286|26266|59
1581938700000|2020-02-17 11:25:00|26295|26275|26300|26280|26300|26280|26290|26270|74
1581939000000|2020-02-17 11:30:00|26297.5|26277.5|26305|26285|26305|26285|26296.4|26276.4|115
1581939300000|2020-02-17 11:35:00|26306.4|26286.4|26297.5|26277.5|26306.4|26286.4|26296.4|26276.4|31
1581939600000|2020-02-17 11:40:00|26300|26280|26296.4|26276.4|26301.4|26281.4|26296.4|26276.4|17
1581939900000|2020-02-17 11:45:00|26295.4|26275.4|26301.4|26281.4|26301.4|26281.4|26292.5|26272.5|51
1581940200000|2020-02-17 11:50:00|26302.5|26282.5|26280|26260|26302.5|26282.5|26280|26260|110
1581940500000|2020-02-17 11:55:00|26277.9|26257.9|26283.6|26263.6|26283.6|26263.6|26275|26255|61
1581940800000|2020-02-17 12:00:00|26285|26265|26285|26265|26291.4|26271.4|26282.5|26262.5|55
1581941100000|2020-02-17 12:05:00|26280|26260|26271.5|26251.5|26280|26260|26271.5|26251.5|135
1581941400000|2020-02-17 12:10:00|26272.9|26252.9|26255|26235|26272.9|26252.9|26251.5|26231.5|150
1581941700000|2020-02-17 12:15:00|26256.5|26236.5|26259|26239|26260|26240|26251.5|26231.5|105
1581942000000|2020-02-17 12:20:00|26260|26240|26265|26245|26270|26250|26260|26240|100
1581942300000|2020-02-17 12:25:00|26266.5|26246.5|26276.1|26256.1|26276.1|26256.1|26260|26240|79
1581942600000|2020-02-17 12:30:00|26277.5|26257.5|26291.1|26271.1|26296.5|26276.5|26277.5|26257.5|263
1581942900000|2020-02-17 12:35:00|26292.5|26272.5|26290|26270|26297.5|26277.5|26281.5|26261.5|155
1581943200000|2020-02-17 12:40:00|26291.5|26271.5|26295|26275|26297.9|26277.9|26291.1|26271.1|72
1581943500000|2020-02-17 12:45:00|26294|26274|26286.5|26266.5|26295|26275|26285|26265|36
1581943800000|2020-02-17 12:50:00|26287.9|26267.9|26291.5|26271.5|26291.5|26271.5|26285|26265|30
1581944100000|2020-02-17 12:55:00|26290|26270|26287.5|26267.5|26295|26275|26286.5|26266.5|67
1581944400000|2020-02-17 13:00:00|26290|26270|26265|26245|26291.5|26271.5|26265|26245|145
1581944700000|2020-02-17 13:05:00|26266.5|26246.5|26277.9|26257.9|26280.8|26260.8|26266.5|26246.5|70
1581945000000|2020-02-17 13:10:00|26276.5|26256.5|26277.9|26257.9|26281.5|26261.5|26270|26250|72
1581945300000|2020-02-17 13:15:00|26276.5|26256.5|26266.5|26246.5|26280|26260|26261.1|26241.1|93
1581945600000|2020-02-17 13:20:00|26267.9|26247.9|26272.9|26252.9|26277.9|26257.9|26267.9|26247.9|97
1581945900000|2020-02-17 13:25:00|26271.5|26251.5|26276.5|26256.5|26279|26259|26270|26250|79
1581946200000|2020-02-17 13:30:00|26275|26255|26266.5|26246.5|26276.5|26256.5|26266.5|26246.5|50
1581946500000|2020-02-17 13:35:00|26267.6|26247.6|26266.5|26246.5|26271.5|26251.5|26265.1|26245.1|36
1581946800000|2020-02-17 13:40:00|26267.9|26247.9|26290.1|26270.1|26290.1|26270.1|26265.1|26245.1|118
1581947100000|2020-02-17 13:45:00|26291.5|26271.5|26290.1|26270.1|26292.9|26272.9|26285.1|26265.1|59
1581947400000|2020-02-17 13:50:00|26287.9|26267.9|26293|26273|26293|26273|26286.5|26266.5|68
1581947700000|2020-02-17 13:55:00|26294.4|26274.4|26299|26279|26306.5|26286.5|26293.6|26273.6|164
1581948000000|2020-02-17 14:00:00|26297.6|26277.6|26280.1|26260.1|26300.1|26280.1|26280.1|26260.1|71
1581948300000|2020-02-17 14:05:00|26275.1|26255.1|26285.1|26265.1|26285.1|26265.1|26267.6|26247.6|96
1581948600000|2020-02-17 14:10:00|26282.6|26262.6|26291.5|26271.5|26295.1|26275.1|26281.5|26261.5|98
1581948900000|2020-02-17 14:15:00|26290.1|26270.1|26296.5|26276.5|26301.5|26281.5|26290.1|26270.1|81
1581949200000|2020-02-17 14:20:00|26295.1|26275.1|26300.1|26280.1|26301.5|26281.5|26295.1|26275.1|75
1581949500000|2020-02-17 14:25:00|26301.5|26281.5|26301.5|26281.5|26304|26284|26297.6|26277.6|56
1581949800000|2020-02-17 14:30:00|26305.1|26285.1|26316.5|26296.5|26316.5|26296.5|26298|26278|240
1581950100000|2020-02-17 14:35:00|26318|26298|26315.1|26295.1|26324|26304|26312.6|26292.6|165
1581950400000|2020-02-17 14:40:00|26311.5|26291.5|26311.5|26291.5|26315.1|26295.1|26310.1|26290.1|74
1581950700000|2020-02-17 14:45:00|26310.1|26290.1|26316.5|26296.5|26321.5|26301.5|26308|26288|142
1581951000000|2020-02-17 14:50:00|26315.1|26295.1|26300.1|26280.1|26321.5|26301.5|26300.1|26280.1|90
1581951300000|2020-02-17 14:55:00|26301.5|26281.5|26298.6|26278.6|26314|26294|26298.6|26278.6|213
1581951600000|2020-02-17 15:00:00|26300.1|26280.1|26306.5|26286.5|26309|26289|26298.6|26278.6|97
1581951900000|2020-02-17 15:05:00|26305.1|26285.1|26301.5|26281.5|26316.5|26296.5|26294|26274|178
1581952200000|2020-02-17 15:10:00|26303|26283|26325.1|26305.1|26326.5|26306.5|26303|26283|162
1581952500000|2020-02-17 15:15:00|26323.7|26303.7|26326.6|26306.6|26326.6|26306.6|26318.7|26298.7|90
1581952800000|2020-02-17 15:20:00|26325.1|26305.1|26321.6|26301.6|26326.6|26306.6|26318|26298|64
1581953100000|2020-02-17 15:25:00|26318|26298|26323|26303|26326.6|26306.6|26318|26298|76
1581953400000|2020-02-17 15:30:00|26321.6|26301.6|26321.6|26301.6|26326.6|26306.6|26316.6|26296.6|156
1581953700000|2020-02-17 15:35:00|26320.1|26300.1|26320.1|26300.1|26326.6|26306.6|26318|26298|99
1581954000000|2020-02-17 15:40:00|26318|26298|26315.1|26295.1|26320.1|26300.1|26310.1|26290.1|93
1581954300000|2020-02-17 15:45:00|26311.6|26291.6|26317.6|26297.6|26320.1|26300.1|26305.1|26285.1|200
1581954600000|2020-02-17 15:50:00|26319.1|26299.1|26331.6|26311.6|26331.6|26311.6|26319.1|26299.1|150
1581954900000|2020-02-17 15:55:00|26330.1|26310.1|26330.1|26310.1|26336.6|26316.6|26330.1|26310.1|112
1581955200000|2020-02-17 16:00:00|26331.2|26311.2|26330.1|26310.1|26336.6|26316.6|26325.1|26305.1|239
1581955500000|2020-02-17 16:05:00|26329.1|26309.1|26334.1|26314.1|26335.5|26315.5|26326.6|26306.6|64
1581955800000|2020-02-17 16:10:00|26333|26313|26330.1|26310.1|26335.1|26315.1|26330.1|26310.1|48
1581956100000|2020-02-17 16:15:00|26329.1|26309.1|26325.1|26305.1|26330.1|26310.1|26321.6|26301.6|57
1581956400000|2020-02-17 16:20:00|26326.6|26306.6|26335.1|26315.1|26335.1|26315.1|26325.1|26305.1|129
1581956700000|2020-02-17 16:25:00|26331.6|26311.6|26335.1|26315.1|26335.1|26315.1|26326.6|26306.6|151
1581957000000|2020-02-17 16:30:00|26333|26313|26319.1|26299.1|26333|26313|26317.6|26297.6|124
1581957300000|2020-02-17 16:35:00|26316.2|26296.2|26321.6|26301.6|26321.6|26301.6|26308.7|26288.7|113
1581957600000|2020-02-17 16:40:00|26320.1|26300.1|26300.1|26280.1|26320.1|26300.1|26295.1|26275.1|143
1581957900000|2020-02-17 16:45:00|26299.1|26279.1|26319.1|26299.1|26319.1|26299.1|26291.6|26271.6|216
1581958200000|2020-02-17 16:50:00|26316.6|26296.6|26316.6|26296.6|26318|26298|26313.7|26293.7|51
1581958500000|2020-02-17 16:55:00|26315.2|26295.2|26315.2|26295.2|26324.1|26304.1|26313|26293|117
1581958800000|2020-02-17 17:00:00|26316.6|26296.6|26319.1|26299.1|26319.1|26299.1|26310.2|26290.2|25
1581959100000|2020-02-17 17:05:00|26321.6|26301.6|26326.6|26306.6|26330.2|26310.2|26321.6|26301.6|80
1581959400000|2020-02-17 17:10:00|26325.2|26305.2|26328.1|26308.1|26330.6|26310.6|26323.1|26303.1|48
1581959700000|2020-02-17 17:15:00|26330.2|26310.2|26330.2|26310.2|26335.2|26315.2|26328.1|26308.1|52
1581960000000|2020-02-17 17:20:00|26331.6|26311.6|26330.2|26310.2|26333.1|26313.1|26328.7|26308.7|60
1581960300000|2020-02-17 17:25:00|26328.7|26308.7|26330.2|26310.2|26330.2|26310.2|26327.7|26307.7|28
1581960600000|2020-02-17 17:30:00|26331.6|26311.6|26335.2|26315.2|26335.2|26315.2|26330.2|26310.2|35
1581960900000|2020-02-17 17:35:00|26333.7|26313.7|26330.2|26310.2|26335.2|26315.2|26330.2|26310.2|31
1581961200000|2020-02-17 17:40:00|26332.7|26312.7|26335.2|26315.2|26335.2|26315.2|26330.2|26310.2|29
1581961500000|2020-02-17 17:45:00|26336.6|26316.6|26335.2|26315.2|26340.2|26320.2|26335.2|26315.2|41
1581961800000|2020-02-17 17:50:00|26340.2|26320.2|26335.2|26315.2|26340.2|26320.2|26335.2|26315.2|92
1581962100000|2020-02-17 17:55:00|26333.7|26313.7|26328.7|26308.7|26336.6|26316.6|26325.2|26305.2|76
1581962400000|2020-02-17 18:00:00|26330.2|26310.2|26330.2|26310.2|26330.2|26310.2|26330.2|26310.2|0
1581980400000|2020-02-17 23:00:00|26274.7|26254.7|26241.8|26221.8|26274.7|26254.7|26220.3|26200.3|441
1581980700000|2020-02-17 23:05:00|26246.8|26226.8|26238.2|26218.2|26250.7|26230.7|26234.7|26214.7|118
1581981000000|2020-02-17 23:10:00|26239.7|26219.7|26236.8|26216.8|26246.8|26226.8|26233.2|26213.2|234
1581981300000|2020-02-17 23:15:00|26235.3|26215.3|26241.8|26221.8|26246.8|26226.8|26235.3|26215.3|65
1581981600000|2020-02-17 23:20:00|26242.8|26222.8|26213.3|26193.3|26243.9|26223.9|26213.3|26193.3|139
1581981900000|2020-02-17 23:25:00|26214.3|26194.3|26215.3|26195.3|26215.3|26195.3|26211.8|26191.8|121
1581982200000|2020-02-17 23:30:00|26216.8|26196.8|26243.3|26223.3|26243.3|26223.3|26216.8|26196.8|48
1581982500000|2020-02-17 23:35:00|26244.7|26224.7|26243.3|26223.3|26246.8|26226.8|26239.7|26219.7|58
1581982800000|2020-02-17 23:40:00|26241.8|26221.8|26248.3|26228.3|26249.7|26229.7|26241.8|26221.8|27
1581983100000|2020-02-17 23:45:00|26246.8|26226.8|26255.4|26235.4|26256.8|26236.8|26241.8|26221.8|91
1581983400000|2020-02-17 23:50:00|26251.8|26231.8|26255.4|26235.4|26256.8|26236.8|26251.8|26231.8|35
1581983700000|2020-02-17 23:55:00|26253.3|26233.3|26252.9|26232.9|26256.8|26236.8|26251.8|26231.8|24
1581984000000|2020-02-18 00:00:00|26254.3|26234.3|26242.2|26222.2|26254.3|26234.3|26242.2|26222.2|56
1581984300000|2020-02-18 00:05:00|26243.3|26223.3|26246.8|26226.8|26246.8|26226.8|26236.8|26216.8|97
1581984600000|2020-02-18 00:10:00|26245.4|26225.4|26240.4|26220.4|26255.4|26235.4|26240.4|26220.4|116
1581984900000|2020-02-18 00:15:00|26241.8|26221.8|26241.8|26221.8|26246.8|26226.8|26240.4|26220.4|36
1581985200000|2020-02-18 00:20:00|26243.3|26223.3|26233.3|26213.3|26243.3|26223.3|26233.3|26213.3|108
1581985500000|2020-02-18 00:25:00|26232.2|26212.2|26243.3|26223.3|26246.8|26226.8|26229.7|26209.7|33
1581985800000|2020-02-18 00:30:00|26241.8|26221.8|26238.3|26218.3|26241.8|26221.8|26233.3|26213.3|35
1581986100000|2020-02-18 00:35:00|26241.8|26221.8|26239.8|26219.8|26241.8|26221.8|26234.3|26214.3|51
1581986400000|2020-02-18 00:40:00|26238.3|26218.3|26236.8|26216.8|26245.8|26225.8|26236.8|26216.8|50
1581986700000|2020-02-18 00:45:00|26234.8|26214.8|26238.3|26218.3|26240.8|26220.8|26233.3|26213.3|75
1581987000000|2020-02-18 00:50:00|26241.8|26221.8|26250.4|26230.4|26253.9|26233.9|26239.3|26219.3|137
1581987300000|2020-02-18 00:55:00|26245.4|26225.4|26246.8|26226.8|26249.3|26229.3|26234.3|26214.3|205
1581987600000|2020-02-18 01:00:00|26251.8|26231.8|26236.9|26216.9|26298.3|26278.3|26233.3|26213.3|1308
1581987900000|2020-02-18 01:05:00|26238.3|26218.3|26220.4|26200.4|26238.3|26218.3|26215.4|26195.4|306
1581988200000|2020-02-18 01:10:00|26218.3|26198.3|26201.9|26181.9|26218.3|26198.3|26194.8|26174.8|457
1581988500000|2020-02-18 01:15:00|26198.3|26178.3|26226.9|26206.9|26231.9|26211.9|26196.9|26176.9|225
1581988800000|2020-02-18 01:20:00|26223.3|26203.3|26248.3|26228.3|26248.3|26228.3|26223.3|26203.3|195
1581989100000|2020-02-18 01:25:00|26246.9|26226.9|26248.3|26228.3|26263.3|26243.3|26246.9|26226.9|107
1581989400000|2020-02-18 01:30:00|26250.4|26230.4|26251.9|26231.9|26264.8|26244.8|26248.3|26228.3|163
1581989700000|2020-02-18 01:35:00|26249.4|26229.4|26238.3|26218.3|26249.4|26229.4|26233.3|26213.3|171
1581990000000|2020-02-18 01:40:00|26236.2|26216.2|26223.3|26203.3|26246.9|26226.9|26219.4|26199.4|411
1581990300000|2020-02-18 01:45:00|26221.2|26201.2|26206.9|26186.9|26223.3|26203.3|26201.9|26181.9|281
1581990600000|2020-02-18 01:50:00|26205.4|26185.4|26231.9|26211.9|26233.3|26213.3|26204.4|26184.4|138
1581990900000|2020-02-18 01:55:00|26230.8|26210.8|26229.4|26209.4|26236.9|26216.9|26228.3|26208.3|129
1581991200000|2020-02-18 02:00:00|26228.3|26208.3|26238.3|26218.3|26248.3|26228.3|26219.4|26199.4|171
1581991500000|2020-02-18 02:05:00|26239.4|26219.4|26243.3|26223.3|26246.9|26226.9|26233.3|26213.3|103
1581991800000|2020-02-18 02:10:00|26244.4|26224.4|26236.9|26216.9|26246.9|26226.9|26234.4|26214.4|58
1581992100000|2020-02-18 02:15:00|26235.4|26215.4|26235.8|26215.8|26237.3|26217.3|26226.9|26206.9|57
1581992400000|2020-02-18 02:20:00|26235.4|26215.4|26230.4|26210.4|26236.9|26216.9|26230.4|26210.4|45
1581992700000|2020-02-18 02:25:00|26227.9|26207.9|26221.9|26201.9|26229.4|26209.4|26221.9|26201.9|30
1581993000000|2020-02-18 02:30:00|26220.4|26200.4|26215.9|26195.9|26223.4|26203.4|26208.4|26188.4|209
1581993300000|2020-02-18 02:35:00|26217.3|26197.3|26208.4|26188.4|26223.4|26203.4|26203.4|26183.4|127
1581993600000|2020-02-18 02:40:00|26209.4|26189.4|26213.4|26193.4|26219.8|26199.8|26203.4|26183.4|162
1581993900000|2020-02-18 02:45:00|26211.9|26191.9|26213.4|26193.4|26213.4|26193.4|26203.4|26183.4|159
1581994200000|2020-02-18 02:50:00|26211.9|26191.9|26208.4|26188.4|26213.4|26193.4|26203.4|26183.4|226
1581994500000|2020-02-18 02:55:00|26210.9|26190.9|26186.9|26166.9|26213.4|26193.4|26186.9|26166.9|349
1581994800000|2020-02-18 03:00:00|26185.5|26165.5|26203.4|26183.4|26204.4|26184.4|26181.9|26161.9|365
1581995100000|2020-02-18 03:05:00|26200.5|26180.5|26205.5|26185.5|26206.9|26186.9|26193.4|26173.4|136
1581995400000|2020-02-18 03:10:00|26203.4|26183.4|26206.9|26186.9|26210.5|26190.5|26199|26179|138
1581995700000|2020-02-18 03:15:00|26209|26189|26194.4|26174.4|26210.5|26190.5|26194.4|26174.4|100
1581996000000|2020-02-18 03:20:00|26192.3|26172.3|26198|26178|26198.4|26178.4|26185.5|26165.5|86
1581996300000|2020-02-18 03:25:00|26200.5|26180.5|26201.9|26181.9|26206.9|26186.9|26196.9|26176.9|90
1581996600000|2020-02-18 03:30:00|26200.5|26180.5|26200.9|26180.9|26201.9|26181.9|26194.4|26174.4|43
1581996900000|2020-02-18 03:35:00|26199.4|26179.4|26191.9|26171.9|26199.4|26179.4|26190.5|26170.5|38
1581997200000|2020-02-18 03:40:00|26190.5|26170.5|26191.9|26171.9|26193.4|26173.4|26190.5|26170.5|18
1581997500000|2020-02-18 03:45:00|26193.4|26173.4|26186.9|26166.9|26193.4|26173.4|26186.9|26166.9|31
1581997800000|2020-02-18 03:50:00|26188.4|26168.4|26186.9|26166.9|26188.4|26168.4|26183.4|26163.4|89
1581998100000|2020-02-18 03:55:00|26185.5|26165.5|26185.5|26165.5|26186.9|26166.9|26181.9|26161.9|382
1581998400000|2020-02-18 04:00:00|26186.9|26166.9|26183.4|26163.4|26186.9|26166.9|26181.9|26161.9|49
1581998700000|2020-02-18 04:05:00|26185.5|26165.5|26181.9|26161.9|26186.9|26166.9|26179|26159|47
1581999000000|2020-02-18 04:10:00|26180.5|26160.5|26171.9|26151.9|26181.9|26161.9|26166.9|26146.9|95
1581999300000|2020-02-18 04:15:00|26173.4|26153.4|26175.5|26155.5|26175.5|26155.5|26170.5|26150.5|27
1581999600000|2020-02-18 04:20:00|26177|26157|26177|26157|26178.4|26158.4|26175.5|26155.5|65
1581999900000|2020-02-18 04:25:00|26178.4|26158.4|26175.5|26155.5|26178.4|26158.4|26175.5|26155.5|21
1582000200000|2020-02-18 04:30:00|26177|26157|26180.5|26160.5|26180.5|26160.5|26174.9|26154.9|51
1582000500000|2020-02-18 04:35:00|26182|26162|26183.4|26163.4|26183.4|26163.4|26180.5|26160.5|15
1582000800000|2020-02-18 04:40:00|26182|26162|26183.4|26163.4|26183.4|26163.4|26180.5|26160.5|13
1582001100000|2020-02-18 04:45:00|26182|26162|26182|26162|26185.5|26165.5|26182|26162|48
1582001400000|2020-02-18 04:50:00|26180.5|26160.5|26183.4|26163.4|26183.4|26163.4|26180.5|26160.5|25
1582001700000|2020-02-18 04:55:00|26185.5|26165.5|26187|26167|26187|26167|26185.5|26165.5|27
1582002000000|2020-02-18 05:00:00|26185.5|26165.5|26182|26162|26187|26167|26178.4|26158.4|103
1582002300000|2020-02-18 05:05:00|26183.4|26163.4|26183.4|26163.4|26187|26167|26180.5|26160.5|23
1582002600000|2020-02-18 05:10:00|26182|26162|26187|26167|26187|26167|26182|26162|48
1582002900000|2020-02-18 05:15:00|26185.5|26165.5|26185.5|26165.5|26187|26167|26183.4|26163.4|38
1582003200000|2020-02-18 05:20:00|26183.4|26163.4|26175.5|26155.5|26183.4|26163.4|26174.5|26154.5|134
1582003500000|2020-02-18 05:25:00|26177|26157|26182|26162|26187|26167|26177|26157|60
1582003800000|2020-02-18 05:30:00|26181|26161|26183.5|26163.5|26183.5|26163.5|26172|26152|150
1582004100000|2020-02-18 05:35:00|26184.5|26164.5|26202|26182|26202|26182|26182|26162|142
1582004400000|2020-02-18 05:40:00|26200.5|26180.5|26214.9|26194.9|26214.9|26194.9|26200.5|26180.5|179
1582004700000|2020-02-18 05:45:00|26215.5|26195.5|26224.9|26204.9|26224.9|26204.9|26213.5|26193.5|149
1582005000000|2020-02-18 05:50:00|26226.4|26206.4|26231|26211|26231|26211|26218.5|26198.5|136
1582005300000|2020-02-18 05:55:00|26229.5|26209.5|26233.5|26213.5|26238.5|26218.5|26229.5|26209.5|175
1582005600000|2020-02-18 06:00:00|26232|26212|26238.5|26218.5|26242|26222|26227|26207|125
1582005900000|2020-02-18 06:05:00|26237|26217|26247|26227|26247|26227|26237|26217|76
1582006200000|2020-02-18 06:10:00|26248.5|26228.5|26229.9|26209.9|26248.5|26228.5|26222|26202|218
1582006500000|2020-02-18 06:15:00|26228.5|26208.5|26227|26207|26229.9|26209.9|26214.5|26194.5|172
1582006800000|2020-02-18 06:20:00|26224.5|26204.5|26217|26197|26227|26207|26214.9|26194.9|118
1582007100000|2020-02-18 06:25:00|26218.5|26198.5|26207|26187|26222|26202|26207|26187|104
1582007400000|2020-02-18 06:30:00|26208.5|26188.5|26223.5|26203.5|26228.5|26208.5|26203.5|26183.5|275
1582007700000|2020-02-18 06:35:00|26222|26202|26223.5|26203.5|26228.5|26208.5|26217|26197|83
1582008000000|2020-02-18 06:40:00|26225|26205|26237|26217|26238.5|26218.5|26225|26205|100
1582008300000|2020-02-18 06:45:00|26235.6|26215.6|26210.6|26190.6|26237|26217|26210.6|26190.6|253
1582008600000|2020-02-18 06:50:00|26212|26192|26195.6|26175.6|26212|26192|26195.6|26175.6|249
1582008900000|2020-02-18 06:55:00|26197|26177|26192|26172|26199.5|26179.5|26190.6|26170.6|191
1582009200000|2020-02-18 07:00:00|26193.1|26173.1|26180.6|26160.6|26203.5|26183.5|26179.1|26159.1|110
1582009500000|2020-02-18 07:05:00|26177|26157|26190.6|26170.6|26193.5|26173.5|26177|26157|137
1582009800000|2020-02-18 07:10:00|26192|26172|26175.6|26155.6|26195.6|26175.6|26175.6|26155.6|80
1582010100000|2020-02-18 07:15:00|26173.5|26153.5|26188.5|26168.5|26188.5|26168.5|26145|26125|343
1582010400000|2020-02-18 07:20:00|26189.5|26169.5|26198.5|26178.5|26198.5|26178.5|26182|26162|84
1582010700000|2020-02-18 07:25:00|26200|26180|26199.5|26179.5|26214.5|26194.5|26199.5|26179.5|162
1582011000000|2020-02-18 07:30:00|26199.6|26179.6|26183.1|26163.1|26201|26181|26183.1|26163.1|118
1582011300000|2020-02-18 07:35:00|26184.1|26164.1|26188.5|26168.5|26192.1|26172.1|26179.1|26159.1|80
1582011600000|2020-02-18 07:40:00|26187.1|26167.1|26188.5|26168.5|26198.5|26178.5|26187.1|26167.1|81
1582011900000|2020-02-18 07:45:00|26187.1|26167.1|26178.5|26158.5|26187.1|26167.1|26177.1|26157.1|147
1582012200000|2020-02-18 07:50:00|26180.6|26160.6|26143.5|26123.5|26182.1|26162.1|26127.1|26107.1|464
1582012500000|2020-02-18 07:55:00|26145|26125|26148.5|26128.5|26165|26145|26143.5|26123.5|186
1582012800000|2020-02-18 08:00:00|26147.1|26127.1|26185.6|26165.6|26187.1|26167.1|26118.1|26098.1|573
1582013100000|2020-02-18 08:05:00|26184.6|26164.6|26158.5|26138.5|26184.6|26164.6|26157.1|26137.1|272
1582013400000|2020-02-18 08:10:00|26160.6|26140.6|26168.5|26148.5|26182.1|26162.1|26152.5|26132.5|258
1582013700000|2020-02-18 08:15:00|26167.1|26147.1|26138.5|26118.5|26169.6|26149.6|26138.5|26118.5|173
1582014000000|2020-02-18 08:20:00|26140.6|26120.6|26127.1|26107.1|26147.1|26127.1|26112.1|26092.1|302
1582014300000|2020-02-18 08:25:00|26125|26105|26103.5|26083.5|26132.1|26112.1|26102.1|26082.1|277
1582014600000|2020-02-18 08:30:00|26107.1|26087.1|26137.1|26117.1|26153.5|26133.5|26104.6|26084.6|311
1582014900000|2020-02-18 08:35:00|26138.5|26118.5|26157.1|26137.1|26157.1|26137.1|26138.5|26118.5|117
1582015200000|2020-02-18 08:40:00|26158.6|26138.6|26168.6|26148.6|26178.6|26158.6|26158.6|26138.6|162
1582015500000|2020-02-18 08:45:00|26167.1|26147.1|26154.6|26134.6|26172.1|26152.1|26153.6|26133.6|116
1582015800000|2020-02-18 08:50:00|26156.1|26136.1|26157.5|26137.5|26157.5|26137.5|26143.6|26123.6|170
1582016100000|2020-02-18 08:55:00|26158.6|26138.6|26160|26140|26162.5|26142.5|26153.6|26133.6|79
1582016400000|2020-02-18 09:00:00|26162.5|26142.5|26083.6|26063.6|26170.5|26150.5|26080|26060|617
1582016700000|2020-02-18 09:05:00|26085|26065|26061.5|26041.5|26088.6|26068.6|26056.5|26036.5|505
1582017000000|2020-02-18 09:10:00|26060|26040|26014|25994|26065|26045|26000|25980|653
1582017300000|2020-02-18 09:15:00|26011.5|25991.5|26050|26030|26051.5|26031.5|26010|25990|238
1582017600000|2020-02-18 09:20:00|26051.5|26031.5|26051.5|26031.5|26053|26033|26040|26020|202
1582017900000|2020-02-18 09:25:00|26053|26033|26061.5|26041.5|26069.4|26049.4|26053|26033|183
1582018200000|2020-02-18 09:30:00|26060|26040|26066.5|26046.5|26066.5|26046.5|26045|26025|148
1582018500000|2020-02-18 09:35:00|26065|26045|26066.5|26046.5|26071.5|26051.5|26063|26043|107
1582018800000|2020-02-18 09:40:00|26065.1|26045.1|26066.5|26046.5|26071.5|26051.5|26065.1|26045.1|113
1582019100000|2020-02-18 09:45:00|26065.1|26045.1|26066.5|26046.5|26066.5|26046.5|26063|26043|65
1582019400000|2020-02-18 09:50:00|26065.1|26045.1|26066.5|26046.5|26071.5|26051.5|26065.1|26045.1|95
1582019700000|2020-02-18 09:55:00|26065.1|26045.1|26070.1|26050.1|26072.1|26052.1|26063.6|26043.6|112
1582020000000|2020-02-18 10:00:00|26071.5|26051.5|26043.6|26023.6|26071.5|26051.5|26038.6|26018.6|154
1582020300000|2020-02-18 10:05:00|26045.1|26025.1|26057.1|26037.1|26057.1|26037.1|26038.6|26018.6|103
1582020600000|2020-02-18 10:10:00|26055.1|26035.1|26069|26049|26069|26049|26055.1|26035.1|121
1582020900000|2020-02-18 10:15:00|26070.1|26050.1|26108.6|26088.6|26112.1|26092.1|26070.1|26050.1|242
1582021200000|2020-02-18 10:20:00|26110.1|26090.1|26060.1|26040.1|26110.1|26090.1|26060.1|26040.1|316
1582021500000|2020-02-18 10:25:00|26056.5|26036.5|26058|26038|26071.1|26051.1|26056.5|26036.5|218
1582021800000|2020-02-18 10:30:00|26059|26039|26073.6|26053.6|26090.1|26070.1|26056.5|26036.5|244
1582022100000|2020-02-18 10:35:00|26075.1|26055.1|26082.6|26062.6|26087.6|26067.6|26073.6|26053.6|99
1582022400000|2020-02-18 10:40:00|26083.6|26063.6|26073|26053|26086.6|26066.6|26073|26053|68
1582022700000|2020-02-18 10:45:00|26075.1|26055.1|26061.1|26041.1|26076.6|26056.6|26059.7|26039.7|104
1582023000000|2020-02-18 10:50:00|26059.7|26039.7|26053.6|26033.6|26066.6|26046.6|26053.6|26033.6|111
1582023300000|2020-02-18 10:55:00|26055.1|26035.1|26070.1|26050.1|26071.6|26051.6|26053.6|26033.6|136
1582023600000|2020-02-18 11:00:00|26071.6|26051.6|26070.1|26050.1|26075.1|26055.1|26066.6|26046.6|86
1582023900000|2020-02-18 11:05:00|26071.6|26051.6|26073.6|26053.6|26076.6|26056.6|26068.6|26048.6|53
1582024200000|2020-02-18 11:10:00|26072.6|26052.6|26078.6|26058.6|26078.6|26058.6|26070.1|26050.1|68
1582024500000|2020-02-18 11:15:00|26080.1|26060.1|26070.1|26050.1|26085.1|26065.1|26069.7|26049.7|127
1582024800000|2020-02-18 11:20:00|26072.6|26052.6|26061.6|26041.6|26073.6|26053.6|26058.6|26038.6|104
1582025100000|2020-02-18 11:25:00|26062.6|26042.6|26093.6|26073.6|26103.6|26083.6|26062.6|26042.6|271
1582025400000|2020-02-18 11:30:00|26092.2|26072.2|26076.6|26056.6|26093.6|26073.6|26063.6|26043.6|134
1582025700000|2020-02-18 11:35:00|26078.1|26058.1|26078.6|26058.6|26082.6|26062.6|26073.6|26053.6|63
1582026000000|2020-02-18 11:40:00|26076.6|26056.6|26070.7|26050.7|26081.6|26061.6|26070.7|26050.7|128
1582026300000|2020-02-18 11:45:00|26068.7|26048.7|26076.2|26056.2|26077.6|26057.6|26068.7|26048.7|93
1582026600000|2020-02-18 11:50:00|26075.1|26055.1|26059.1|26039.1|26075.1|26055.1|26048.7|26028.7|221
1582026900000|2020-02-18 11:55:00|26060.6|26040.6|26052.6|26032.6|26060.6|26040.6|26046.6|26026.6|122
1582027200000|2020-02-18 12:00:00|26053.7|26033.7|26043.7|26023.7|26058.7|26038.7|26038.7|26018.7|153
1582027500000|2020-02-18 12:05:00|26045.1|26025.1|26040.7|26020.7|26064.7|26044.7|26035.7|26015.7|1011
1582027800000|2020-02-18 12:10:00|26042.2|26022.2|26019.7|25999.7|26043.7|26023.7|26008.7|25988.7|413
1582028100000|2020-02-18 12:15:00|26018.7|25998.7|26023.7|26003.7|26023.7|26003.7|26017.2|25997.2|158
1582028400000|2020-02-18 12:20:00|26025.1|26005.1|26023.7|26003.7|26032.2|26012.2|26020.7|26000.7|154
1582028700000|2020-02-18 12:25:00|26024.7|26004.7|26057.2|26037.2|26060.7|26040.7|26022.2|26002.2|192
1582029000000|2020-02-18 12:30:00|26058.7|26038.7|26032.2|26012.2|26068.7|26048.7|26022.2|26002.2|415
1582029300000|2020-02-18 12:35:00|26033.7|26013.7|26037.2|26017.2|26055.7|26035.7|26033.7|26013.7|228
1582029600000|2020-02-18 12:40:00|26036.2|26016.2|26043.7|26023.7|26048.7|26028.7|26033.7|26013.7|505
1582029900000|2020-02-18 12:45:00|26047.2|26027.2|26003.7|25983.7|26051.2|26031.2|25988.7|25968.7|470
1582030200000|2020-02-18 12:50:00|26007.2|25987.2|26042.2|26022.2|26042.2|26022.2|26007.2|25987.2|331
1582030500000|2020-02-18 12:55:00|26043.2|26023.2|26045.7|26025.7|26052.2|26032.2|26040.7|26020.7|287
1582030800000|2020-02-18 13:00:00|26047.2|26027.2|26033.7|26013.7|26053.7|26033.7|26017.2|25997.2|329
1582031100000|2020-02-18 13:05:00|26032.2|26012.2|26047.2|26027.2|26050.8|26030.8|26032.2|26012.2|370
1582031400000|2020-02-18 13:10:00|26048.7|26028.7|26080.8|26060.8|26093.7|26073.7|26047.2|26027.2|757
1582031700000|2020-02-18 13:15:00|26077.2|26057.2|26063.7|26043.7|26098.7|26078.7|26060.8|26040.8|450
1582032000000|2020-02-18 13:20:00|26065.8|26045.8|26066.2|26046.2|26100.8|26080.8|26064.7|26044.7|514
1582032300000|2020-02-18 13:25:00|26067.2|26047.2|26063.7|26043.7|26076.6|26056.6|26054.7|26034.7|594
1582032600000|2020-02-18 13:30:00|26065.2|26045.2|26073.7|26053.7|26077.2|26057.2|26065.2|26045.2|294
1582032900000|2020-02-18 13:35:00|26072.2|26052.2|26050.2|26030.2|26077.2|26057.2|26037.2|26017.2|512
1582033200000|2020-02-18 13:40:00|26048.7|26028.7|26048.7|26028.7|26055.8|26035.8|26042.2|26022.2|268
1582033500000|2020-02-18 13:45:00|26047.2|26027.2|26042.2|26022.2|26057.2|26037.2|26023.7|26003.7|438
1582033800000|2020-02-18 13:50:00|26040.8|26020.8|26054.3|26034.3|26060.8|26040.8|26037.2|26017.2|322
1582034100000|2020-02-18 13:55:00|26055.8|26035.8|26038.7|26018.7|26055.8|26035.8|26033.7|26013.7|214
1582034400000|2020-02-18 14:00:00|26039.8|26019.8|26023.7|26003.7|26063.7|26043.7|26023.7|26003.7|382
1582034700000|2020-02-18 14:05:00|26022.3|26002.3|26049.8|26029.8|26049.8|26029.8|26017.3|25997.3|479
1582035000000|2020-02-18 14:10:00|26054.8|26034.8|26033.7|26013.7|26060.8|26040.8|26027.3|26007.3|258
1582035300000|2020-02-18 14:15:00|26034.8|26014.8|26050.2|26030.2|26054.8|26034.8|26033.7|26013.7|256
1582035600000|2020-02-18 14:20:00|26048.7|26028.7|26077.3|26057.3|26082.3|26062.3|26048.7|26028.7|280
1582035900000|2020-02-18 14:25:00|26075.8|26055.8|26068.7|26048.7|26078.7|26058.7|26060.8|26040.8|363
1582036200000|2020-02-18 14:30:00|26070.8|26050.8|26111.7|26091.7|26125.8|26105.8|26068.7|26048.7|926
1582036500000|2020-02-18 14:35:00|26112.7|26092.7|26135.8|26115.8|26138.3|26118.3|26077.3|26057.3|814
1582036800000|2020-02-18 14:40:00|26137.3|26117.3|26177.3|26157.3|26210.8|26190.8|26135.8|26115.8|1220
1582037100000|2020-02-18 14:45:00|26175.8|26155.8|26185.2|26165.2|26205.8|26185.8|26172.3|26152.3|620
1582037400000|2020-02-18 14:50:00|26187.3|26167.3|26172.3|26152.3|26194.8|26174.8|26165.8|26145.8|587
1582037700000|2020-02-18 14:55:00|26170.8|26150.8|26155.8|26135.8|26177.3|26157.3|26150.2|26130.2|450
1582038000000|2020-02-18 15:00:00|26153.8|26133.8|26175.8|26155.8|26177.3|26157.3|26152.3|26132.3|461
1582038300000|2020-02-18 15:05:00|26174.8|26154.8|26202.3|26182.3|26204.8|26184.8|26165.2|26145.2|539
1582038600000|2020-02-18 15:10:00|26203.8|26183.8|26212.7|26192.7|26218.8|26198.8|26190.8|26170.8|497
1582038900000|2020-02-18 15:15:00|26211.7|26191.7|26219.8|26199.8|26220.8|26200.8|26195.2|26175.2|418
1582039200000|2020-02-18 15:20:00|26220.8|26200.8|26208.8|26188.8|26223.8|26203.8|26208.8|26188.8|411
1582039500000|2020-02-18 15:25:00|26205.8|26185.8|26179.8|26159.8|26208.8|26188.8|26177.3|26157.3|480
1582039800000|2020-02-18 15:30:00|26181.3|26161.3|26193.8|26173.8|26210.8|26190.8|26179.8|26159.8|474
1582040100000|2020-02-18 15:35:00|26188.8|26168.8|26198.8|26178.8|26200.8|26180.8|26188.8|26168.8|436
1582040400000|2020-02-18 15:40:00|26199.8|26179.8|26200.8|26180.8|26201.3|26181.3|26185.3|26165.3|328
1582040700000|2020-02-18 15:45:00|26198.8|26178.8|26218.8|26198.8|26228.8|26208.8|26198.8|26178.8|633
1582041000000|2020-02-18 15:50:00|26217.3|26197.3|26193.8|26173.8|26218.8|26198.8|26192.3|26172.3|251
1582041300000|2020-02-18 15:55:00|26192.3|26172.3|26183.8|26163.8|26206.3|26186.3|26183.8|26163.8|415
1582041600000|2020-02-18 16:00:00|26185.8|26165.8|26197.3|26177.3|26197.3|26177.3|26185.8|26165.8|329
1582041900000|2020-02-18 16:05:00|26195.8|26175.8|26183.8|26163.8|26197.3|26177.3|26183.8|26163.8|518
1582042200000|2020-02-18 16:10:00|26184.8|26164.8|26180.3|26160.3|26195.8|26175.8|26180.3|26160.3|373
1582042500000|2020-02-18 16:15:00|26178.8|26158.8|26167.3|26147.3|26180.8|26160.8|26163.8|26143.8|392
1582042800000|2020-02-18 16:20:00|26166.3|26146.3|26150.9|26130.9|26178.8|26158.8|26147.3|26127.3|351
1582043100000|2020-02-18 16:25:00|26147.3|26127.3|26124.8|26104.8|26148.8|26128.8|26103.8|26083.8|1588
1582043400000|2020-02-18 16:30:00|26123.8|26103.8|26138.8|26118.8|26145.9|26125.9|26118.8|26098.8|365
1582043700000|2020-02-18 16:35:00|26139.8|26119.8|26115.9|26095.9|26145.9|26125.9|26110.9|26090.9|333
1582044000000|2020-02-18 16:40:00|26113.8|26093.8|26077.3|26057.3|26122.3|26102.3|26072.3|26052.3|445
1582044300000|2020-02-18 16:45:00|26075.9|26055.9|26098.8|26078.8|26104.4|26084.4|26075.9|26055.9|322
1582044600000|2020-02-18 16:50:00|26097.3|26077.3|26088.8|26068.8|26108.8|26088.8|26087.3|26067.3|240
1582044900000|2020-02-18 16:55:00|26087.3|26067.3|26059.8|26039.8|26093.8|26073.8|26058.4|26038.4|402
1582045200000|2020-02-18 17:00:00|26058.4|26038.4|26065.9|26045.9|26075.9|26055.9|26040.9|26020.9|560
1582045500000|2020-02-18 17:05:00|26067.3|26047.3|26070.9|26050.9|26072.3|26052.3|26056.3|26036.3|1258
1582045800000|2020-02-18 17:10:00|26075.9|26055.9|26091.8|26071.8|26092.8|26072.8|26075.9|26055.9|1302
1582046100000|2020-02-18 17:15:00|26093.8|26073.8|26096.8|26076.8|26098.8|26078.8|26081.8|26061.8|371
1582046400000|2020-02-18 17:20:00|26097.8|26077.8|26090.3|26070.3|26100.3|26080.3|26086.8|26066.8|222
1582046700000|2020-02-18 17:25:00|26093.8|26073.8|26081.8|26061.8|26096.8|26076.8|26078.3|26058.3|349
1582047000000|2020-02-18 17:30:00|26082.8|26062.8|26100.8|26080.8|26100.8|26080.8|26081.8|26061.8|254
1582047300000|2020-02-18 17:35:00|26101.8|26081.8|26102.8|26082.8|26104.3|26084.3|26096.8|26076.8|249
1582047600000|2020-02-18 17:40:00|26101.8|26081.8|26103.8|26083.8|26106.3|26086.3|26096.8|26076.8|259
1582047900000|2020-02-18 17:45:00|26105.3|26085.3|26101.8|26081.8|26105.3|26085.3|26098.8|26078.8|237
1582048200000|2020-02-18 17:50:00|26103.8|26083.8|26091.8|26071.8|26103.8|26083.8|26091.8|26071.8|276
1582048500000|2020-02-18 17:55:00|26093.8|26073.8|26102.8|26082.8|26106.8|26086.8|26076.8|26056.8|1012
1582048800000|2020-02-18 18:00:00|26101.8|26081.8|26100.3|26080.3|26108.9|26088.9|26088.9|26068.9|340
1582049100000|2020-02-18 18:05:00|26098.9|26078.9|26100.3|26080.3|26103.9|26083.9|26098.9|26078.9|132
1582049400000|2020-02-18 18:10:00|26101.8|26081.8|26102.8|26082.8|26106.8|26086.8|26100.3|26080.3|172
1582049700000|2020-02-18 18:15:00|26101.8|26081.8|26107.8|26087.8|26110.3|26090.3|26100.3|26080.3|570
1582050000000|2020-02-18 18:20:00|26106.8|26086.8|26103.9|26083.9|26110.3|26090.3|26097.8|26077.8|390
1582050300000|2020-02-18 18:25:00|26106.8|26086.8|26101.8|26081.8|26106.8|26086.8|26101.8|26081.8|73
1582050600000|2020-02-18 18:30:00|26100.3|26080.3|26100.3|26080.3|26107.8|26087.8|26100.3|26080.3|89
1582050900000|2020-02-18 18:35:00|26098.9|26078.9|26098.9|26078.9|26098.9|26078.9|26093.9|26073.9|99
1582051200000|2020-02-18 18:40:00|26101.4|26081.4|26101.8|26081.8|26105.4|26085.4|26098.9|26078.9|103
1582051500000|2020-02-18 18:45:00|26100.4|26080.4|26106.8|26086.8|26109.8|26089.8|26100.4|26080.4|170
1582051800000|2020-02-18 18:50:00|26105.4|26085.4|26081.8|26061.8|26105.4|26085.4|26081.8|26061.8|1507
1582052100000|2020-02-18 18:55:00|26083.3|26063.3|26079.8|26059.8|26084.8|26064.8|26078.3|26058.3|102
1582052400000|2020-02-18 19:00:00|26078.3|26058.3|26071.8|26051.8|26079.8|26059.8|26071.8|26051.8|78
1582052700000|2020-02-18 19:05:00|26073.3|26053.3|26076.8|26056.8|26078.3|26058.3|26071.8|26051.8|38
1582053000000|2020-02-18 19:10:00|26078.3|26058.3|26078.3|26058.3|26078.3|26058.3|26076.8|26056.8|30
1582053300000|2020-02-18 19:15:00|26079.8|26059.8|26088.3|26068.3|26091.8|26071.8|26078.3|26058.3|151
1582053600000|2020-02-18 19:20:00|26085.8|26065.8|26093.3|26073.3|26093.3|26073.3|26081.9|26061.9|68
1582053900000|2020-02-18 19:25:00|26094.8|26074.8|26108.3|26088.3|26111.9|26091.9|26094.8|26074.8|123
1582054200000|2020-02-18 19:30:00|26109.8|26089.8|26108.3|26088.3|26109.8|26089.8|26108.3|26088.3|68
1582054500000|2020-02-18 19:35:00|26109.8|26089.8|26108.3|26088.3|26109.8|26089.8|26106.9|26086.9|73
1582054800000|2020-02-18 19:40:00|26106.9|26086.9|26114.8|26094.8|26114.8|26094.8|26106.9|26086.9|69
1582055100000|2020-02-18 19:45:00|26116.9|26096.9|26114.8|26094.8|26119.8|26099.8|26111.3|26091.3|50
1582055400000|2020-02-18 19:50:00|26116.3|26096.3|26116.3|26096.3|26116.3|26096.3|26114.8|26094.8|24
1582055700000|2020-02-18 19:55:00|26114.8|26094.8|26114.8|26094.8|26119.8|26099.8|26114.8|26094.8|30
1582056000000|2020-02-18 20:00:00|26116.9|26096.9|26114.8|26094.8|26119.8|26099.8|26114.8|26094.8|23
1582056300000|2020-02-18 20:05:00|26113.4|26093.4|26113.4|26093.4|26114.8|26094.8|26111.9|26091.9|19
1582056600000|2020-02-18 20:10:00|26111.9|26091.9|26116.9|26096.9|26116.9|26096.9|26111.9|26091.9|22
1582056900000|2020-02-18 20:15:00|26118.4|26098.4|26118.4|26098.4|26119.8|26099.8|26116.9|26096.9|31
1582057200000|2020-02-18 20:20:00|26116.9|26096.9|26118.4|26098.4|26123.4|26103.4|26116.9|26096.9|65
1582057500000|2020-02-18 20:25:00|26119.8|26099.8|26118.4|26098.4|26124.8|26104.8|26116.9|26096.9|39
1582057800000|2020-02-18 20:30:00|26119.8|26099.8|26119.9|26099.9|26119.9|26099.9|26118.4|26098.4|35
1582058100000|2020-02-18 20:35:00|26118.4|26098.4|26118.4|26098.4|26119.9|26099.9|26118.4|26098.4|11
1582058400000|2020-02-18 20:40:00|26119.9|26099.9|26119.9|26099.9|26119.9|26099.9|26118.4|26098.4|14
1582058700000|2020-02-18 20:45:00|26121.9|26101.9|26116.9|26096.9|26123.4|26103.4|26116.9|26096.9|33
1582059000000|2020-02-18 20:50:00|26118.4|26098.4|26121.9|26101.9|26121.9|26101.9|26116.9|26096.9|63
1582059300000|2020-02-18 20:55:00|26123.4|26103.4|26128.4|26108.4|26131.9|26111.9|26118.4|26098.4|138
1582059600000|2020-02-18 21:00:00|26129.9|26109.9|26123.4|26103.4|26129.9|26109.9|26121.9|26101.9|60
1582059900000|2020-02-18 21:05:00|26121.9|26101.9|26133.4|26113.4|26133.4|26113.4|26121.9|26101.9|103
1582060200000|2020-02-18 21:10:00|26134.9|26114.9|26138.4|26118.4|26141.9|26121.9|26134.9|26114.9|63
1582060500000|2020-02-18 21:15:00|26139.9|26119.9|26139.9|26119.9|26139.9|26119.9|26138.4|26118.4|18
1582060800000|2020-02-18 21:20:00|26138.4|26118.4|26133.4|26113.4|26138.4|26118.4|26133.4|26113.4|35
1582061100000|2020-02-18 21:25:00|26134.9|26114.9|26139.9|26119.9|26139.9|26119.9|26131.9|26111.9|19
1582061400000|2020-02-18 21:30:00|26138.4|26118.4|26142.9|26122.9|26142.9|26122.9|26138.4|26118.4|47
1582061700000|2020-02-18 21:35:00|26144.9|26124.9|26143.4|26123.4|26146.4|26126.4|26143.4|26123.4|36
1582062000000|2020-02-18 21:40:00|26141.9|26121.9|26143.4|26123.4|26144.9|26124.9|26139.9|26119.9|23
1582062300000|2020-02-18 21:45:00|26144.9|26124.9|26143.4|26123.4|26144.9|26124.9|26143.4|26123.4|18
1582062600000|2020-02-18 21:50:00|26144.9|26124.9|26147.4|26127.4|26147.4|26127.4|26143.4|26123.4|19
1582062900000|2020-02-18 21:55:00|26146.4|26126.4|26148.4|26128.4|26150.9|26130.9|26146.4|26126.4|32
1582066800000|2020-02-18 23:00:00|26110.9|26090.9|26149.9|26129.9|26152.4|26132.4|26101.8|26081.8|230
1582067100000|2020-02-18 23:05:00|26151|26131|26149.9|26129.9|26153.5|26133.5|26149.9|26129.9|15
1582067400000|2020-02-18 23:10:00|26148.5|26128.5|26145|26125|26148.5|26128.5|26141|26121|56
1582067700000|2020-02-18 23:15:00|26146|26126|26148.5|26128.5|26150|26130|26145|26125|27
1582068000000|2020-02-18 23:20:00|26150|26130|26152|26132|26152|26132|26148.5|26128.5|12
1582068300000|2020-02-18 23:25:00|26153.5|26133.5|26155|26135|26155|26135|26152|26132|9
1582068600000|2020-02-18 23:30:00|26157.5|26137.5|26153.5|26133.5|26157.5|26137.5|26153.5|26133.5|42
1582068900000|2020-02-18 23:35:00|26152|26132|26145.5|26125.5|26152|26132|26145.5|26125.5|36
1582069200000|2020-02-18 23:40:00|26143.5|26123.5|26140|26120|26143.5|26123.5|26138.5|26118.5|158
1582069500000|2020-02-18 23:45:00|26138.5|26118.5|26138.5|26118.5|26143.5|26123.5|26138.5|26118.5|44
1582069800000|2020-02-18 23:50:00|26140|26120|26140|26120|26140|26120|26134.5|26114.5|65
1582070100000|2020-02-18 23:55:00|26142|26122|26164|26144|26169.5|26149.5|26142|26122|164
1582070400000|2020-02-19 00:00:00|26165.5|26145.5|26172|26152|26177|26157|26163.5|26143.5|85
1582070700000|2020-02-19 00:05:00|26171|26151|26162|26142|26177|26157|26162|26142|45
1582071000000|2020-02-19 00:10:00|26160.5|26140.5|26159.5|26139.5|26162|26142|26153.5|26133.5|37
1582071300000|2020-02-19 00:15:00|26161|26141|26154.5|26134.5|26162|26142|26154.5|26134.5|12
1582071600000|2020-02-19 00:20:00|26156|26136|26157|26137|26159.5|26139.5|26156|26136|17
1582071900000|2020-02-19 00:25:00|26158.5|26138.5|26163.5|26143.5|26167|26147|26157|26137|31
1582072200000|2020-02-19 00:30:00|26162|26142|26158.5|26138.5|26163.5|26143.5|26158.5|26138.5|13
1582072500000|2020-02-19 00:35:00|26162|26142|26172|26152|26172|26152|26158.5|26138.5|44
1582072800000|2020-02-19 00:40:00|26173.5|26153.5|26172|26152|26175.5|26155.5|26168.5|26148.5|36
1582073100000|2020-02-19 00:45:00|26171|26151|26172|26152|26172|26152|26167|26147|39
1582073400000|2020-02-19 00:50:00|26174.1|26154.1|26172|26152|26177|26157|26172|26152|61
1582073700000|2020-02-19 00:55:00|26173.5|26153.5|26186|26166|26195|26175|26172|26152|231
1582074000000|2020-02-19 01:00:00|26183.5|26163.5|26155|26135|26205|26185|26155|26135|671
1582074300000|2020-02-19 01:05:00|26154|26134|26147.5|26127.5|26170|26150|26147.5|26127.5|418
1582074600000|2020-02-19 01:10:00|26148.5|26128.5|26146|26126|26157.5|26137.5|26140|26120|220
1582074900000|2020-02-19 01:15:00|26147.1|26127.1|26140|26120|26148.5|26128.5|26117.1|26097.1|349
1582075200000|2020-02-19 01:20:00|26138.5|26118.5|26145|26125|26151.5|26131.5|26138.5|26118.5|103
1582075500000|2020-02-19 01:25:00|26143.5|26123.5|26132.5|26112.5|26153.5|26133.5|26132.1|26112.1|117
1582075800000|2020-02-19 01:30:00|26133.5|26113.5|26160|26140|26160|26140|26127.1|26107.1|158
1582076100000|2020-02-19 01:35:00|26161.1|26141.1|26156.1|26136.1|26165|26145|26150|26130|154
1582076400000|2020-02-19 01:40:00|26158.6|26138.6|26168.6|26148.6|26172.1|26152.1|26153.6|26133.6|147
1582076700000|2020-02-19 01:45:00|26170|26150|26166.1|26146.1|26183.6|26163.6|26162.5|26142.5|139
1582077000000|2020-02-19 01:50:00|26167.5|26147.5|26193.6|26173.6|26193.6|26173.6|26167.1|26147.1|106
1582077300000|2020-02-19 01:55:00|26191.1|26171.1|26197.1|26177.1|26197.1|26177.1|26188.6|26168.6|148
1582077600000|2020-02-19 02:00:00|26198.6|26178.6|26183.6|26163.6|26201.5|26181.5|26183.6|26163.6|110
1582077900000|2020-02-19 02:05:00|26185.1|26165.1|26187.1|26167.1|26187.1|26167.1|26175.1|26155.1|98
1582078200000|2020-02-19 02:10:00|26188.6|26168.6|26193.6|26173.6|26197.1|26177.1|26187.1|26167.1|96
1582078500000|2020-02-19 02:15:00|26195.1|26175.1|26198.6|26178.6|26200.6|26180.6|26192.1|26172.1|59
1582078800000|2020-02-19 02:20:00|26200.6|26180.6|26194.1|26174.1|26202.1|26182.1|26194.1|26174.1|15
1582079100000|2020-02-19 02:25:00|26192.1|26172.1|26192.1|26172.1|26193.6|26173.6|26187.1|26167.1|65
1582079400000|2020-02-19 02:30:00|26188.6|26168.6|26198.6|26178.6|26198.6|26178.6|26188.6|26168.6|83
1582079700000|2020-02-19 02:35:00|26197.1|26177.1|26193.6|26173.6|26202.1|26182.1|26193.6|26173.6|76
1582080000000|2020-02-19 02:40:00|26192.1|26172.1|26197.1|26177.1|26202.1|26182.1|26191.1|26171.1|87
1582080300000|2020-02-19 02:45:00|26198.6|26178.6|26192.1|26172.1|26202.1|26182.1|26190.1|26170.1|85
1582080600000|2020-02-19 02:50:00|26191.1|26171.1|26160.1|26140.1|26193.6|26173.6|26160.1|26140.1|149
1582080900000|2020-02-19 02:55:00|26162.1|26142.1|26195.1|26175.1|26195.1|26175.1|26162.1|26142.1|269
1582081200000|2020-02-19 03:00:00|26196.6|26176.6|26213.6|26193.6|26215.1|26195.1|26195.1|26175.1|272
1582081500000|2020-02-19 03:05:00|26215.1|26195.1|26210.1|26190.1|26220.1|26200.1|26208.6|26188.6|117
1582081800000|2020-02-19 03:10:00|26212.1|26192.1|26210.1|26190.1|26215.1|26195.1|26210.1|26190.1|84
1582082100000|2020-02-19 03:15:00|26212.1|26192.1|26212.1|26192.1|26227.1|26207.1|26210.1|26190.1|271
1582082400000|2020-02-19 03:20:00|26210.1|26190.1|26222.1|26202.1|26222.1|26202.1|26210.1|26190.1|69
1582082700000|2020-02-19 03:25:00|26219.6|26199.6|26212.1|26192.1|26222.1|26202.1|26212.1|26192.1|69
1582083000000|2020-02-19 03:30:00|26207.1|26187.1|26205.1|26185.1|26207.1|26187.1|26202.1|26182.1|131
1582083300000|2020-02-19 03:35:00|26202.1|26182.1|26205.1|26185.1|26205.1|26185.1|26200.1|26180.1|44
1582083600000|2020-02-19 03:40:00|26204.6|26184.6|26207.1|26187.1|26210.6|26190.6|26204.6|26184.6|29
1582083900000|2020-02-19 03:45:00|26212.1|26192.1|26214.6|26194.6|26218.6|26198.6|26212.1|26192.1|199
1582084200000|2020-02-19 03:50:00|26215.7|26195.7|26217.1|26197.1|26222.1|26202.1|26215.7|26195.7|52
1582084500000|2020-02-19 03:55:00|26218.6|26198.6|26217.1|26197.1|26222.1|26202.1|26217.1|26197.1|34
1582084800000|2020-02-19 04:00:00|26221.1|26201.1|26213.6|26193.6|26222.1|26202.1|26213.6|26193.6|90
1582085100000|2020-02-19 04:05:00|26215.1|26195.1|26217.2|26197.2|26217.2|26197.2|26215.1|26195.1|42
1582085400000|2020-02-19 04:10:00|26220.7|26200.7|26220.7|26200.7|26220.7|26200.7|26218.2|26198.2|34
1582085700000|2020-02-19 04:15:00|26219.2|26199.2|26222.2|26202.2|26222.2|26202.2|26217.2|26197.2|18
1582086000000|2020-02-19 04:20:00|||||||||8
1582086300000|2020-02-19 04:25:00|26218.7|26198.7|26218.7|26198.7|26221.2|26201.2|26217.2|26197.2|34
1582086600000|2020-02-19 04:30:00|26217.2|26197.2|26217.2|26197.2|26220.1|26200.1|26217.2|26197.2|5
1582086900000|2020-02-19 04:35:00|26215.1|26195.1|26215.1|26195.1|26215.1|26195.1|26215.1|26195.1|33
1582087200000|2020-02-19 04:40:00|26217.2|26197.2|26245.2|26225.2|26245.2|26225.2|26217.2|26197.2|193
1582087500000|2020-02-19 04:45:00|26243.7|26223.7|26242.2|26222.2|26249.1|26229.1|26240.2|26220.2|127
1582087800000|2020-02-19 04:50:00|26240.7|26220.7|26236.2|26216.2|26240.7|26220.7|26232.2|26212.2|47
1582088100000|2020-02-19 04:55:00|26235.2|26215.2|26238.7|26218.7|26241.2|26221.2|26235.2|26215.2|37
1582088400000|2020-02-19 05:00:00|26240.2|26220.2|26240.2|26220.2|26242.2|26222.2|26237.2|26217.2|56
1582088700000|2020-02-19 05:05:00|26242.2|26222.2|26245.2|26225.2|26245.2|26225.2|26240.2|26220.2|23
1582089000000|2020-02-19 05:10:00|26246.2|26226.2|26245.2|26225.2|26246.2|26226.2|26240.2|26220.2|53
1582089300000|2020-02-19 05:15:00|26243.7|26223.7|26238.7|26218.7|26245.2|26225.2|26238.7|26218.7|32
1582089600000|2020-02-19 05:20:00|26237.2|26217.2|26230.2|26210.2|26237.2|26217.2|26228.7|26208.7|42
1582089900000|2020-02-19 05:25:00|26228.7|26208.7|26225.2|26205.2|26228.7|26208.7|26220.2|26200.2|88
1582090200000|2020-02-19 05:30:00|26222.2|26202.2|26228.7|26208.7|26234.2|26214.2|26218.7|26198.7|185
1582090500000|2020-02-19 05:35:00|26227.2|26207.2|26260.7|26240.7|26260.7|26240.7|26227.2|26207.2|243
1582090800000|2020-02-19 05:40:00|26262.2|26242.2|26255.2|26235.2|26268.7|26248.7|26252.2|26232.2|199
1582091100000|2020-02-19 05:45:00|26253.7|26233.7|26245.2|26225.2|26253.7|26233.7|26235.2|26215.2|197
1582091400000|2020-02-19 05:50:00|26248.7|26228.7|26277.2|26257.2|26281.2|26261.2|26248.7|26228.7|308
1582091700000|2020-02-19 05:55:00|26278.7|26258.7|26285.2|26265.2|26293.7|26273.7|26271.2|26251.2|244
1582092000000|2020-02-19 06:00:00|26283.7|26263.7|26270.2|26250.2|26285.2|26265.2|26262.2|26242.2|309
1582092300000|2020-02-19 06:05:00|26265.2|26245.2|26253.7|26233.7|26270.2|26250.2|26253.7|26233.7|123
1582092600000|2020-02-19 06:10:00|26251.7|26231.7|26247.2|26227.2|26251.7|26231.7|26235.7|26215.7|266
1582092900000|2020-02-19 06:15:00|26246.2|26226.2|26241.7|26221.7|26251.2|26231.2|26235.2|26215.2|156
1582093200000|2020-02-19 06:20:00|26240.2|26220.2|26246.2|26226.2|26253.7|26233.7|26240.2|26220.2|71
1582093500000|2020-02-19 06:25:00|26247.2|26227.2|26263.7|26243.7|26265.2|26245.2|26247.2|26227.2|153
1582093800000|2020-02-19 06:30:00|26265.2|26245.2|26258.7|26238.7|26270.2|26250.2|26253.7|26233.7|154
1582094100000|2020-02-19 06:35:00|26257.2|26237.2|26257.7|26237.7|26259.2|26239.2|26245.2|26225.2|93
1582094400000|2020-02-19 06:40:00|26256.2|26236.2|26247.2|26227.2|26259.2|26239.2|26243.7|26223.7|103
1582094700000|2020-02-19 06:45:00|26250.2|26230.2|26243.7|26223.7|26252.2|26232.2|26241.2|26221.2|120
1582095000000|2020-02-19 06:50:00|26240.2|26220.2|26238.7|26218.7|26242.2|26222.2|26230.2|26210.2|98
1582095300000|2020-02-19 06:55:00|26240.2|26220.2|26243.7|26223.7|26248.7|26228.7|26237.2|26217.2|77
1582095600000|2020-02-19 07:00:00|26242.3|26222.3|26238.7|26218.7|26242.7|26222.7|26228.7|26208.7|78
1582095900000|2020-02-19 07:05:00|26240.2|26220.2|26235.2|26215.2|26250.2|26230.2|26235.2|26215.2|119
1582096200000|2020-02-19 07:10:00|26236.7|26216.7|26227.3|26207.3|26238.7|26218.7|26225.2|26205.2|92
1582096500000|2020-02-19 07:15:00|26228.8|26208.8|26250.2|26230.2|26250.2|26230.2|26226.3|26206.3|160
1582096800000|2020-02-19 07:20:00|26251.3|26231.3|26272.3|26252.3|26277.3|26257.3|26235.2|26215.2|191
1582097100000|2020-02-19 07:25:00|26273.8|26253.8|26268.8|26248.8|26274.8|26254.8|26263.8|26243.8|176
1582097400000|2020-02-19 07:30:00|26267.3|26247.3|26303.8|26283.8|26320.3|26300.3|26263.8|26243.8|393
1582097700000|2020-02-19 07:35:00|26302.3|26282.3|26260.3|26240.3|26303.8|26283.8|26260.3|26240.3|203
1582098000000|2020-02-19 07:40:00|26263.8|26243.8|26257.3|26237.3|26263.8|26243.8|26248.8|26228.8|162
1582098300000|2020-02-19 07:45:00|26256.3|26236.3|26287.3|26267.3|26287.3|26267.3|26253.8|26233.8|146
1582098600000|2020-02-19 07:50:00|26288.8|26268.8|26295.3|26275.3|26304.3|26284.3|26287.3|26267.3|81
1582098900000|2020-02-19 07:55:00|26297.3|26277.3|26297.3|26277.3|26298.8|26278.8|26283.8|26263.8|138
1582099200000|2020-02-19 08:00:00|26295.3|26275.3|26247.3|26227.3|26295.3|26275.3|26247.3|26227.3|287
1582099500000|2020-02-19 08:05:00|26246.3|26226.3|26225.3|26205.3|26246.3|26226.3|26225.3|26205.3|200
1582099800000|2020-02-19 08:10:00|26223.8|26203.8|26211.3|26191.3|26233.8|26213.8|26200.3|26180.3|272
1582100100000|2020-02-19 08:15:00|26210.3|26190.3|26223.8|26203.8|26223.8|26203.8|26202.3|26182.3|148
1582100400000|2020-02-19 08:20:00|26226.3|26206.3|26225.3|26205.3|26228.8|26208.8|26218.8|26198.8|104
1582100700000|2020-02-19 08:25:00|26223.8|26203.8|26207.3|26187.3|26225.3|26205.3|26205.8|26185.8|108
1582101000000|2020-02-19 08:30:00|26205.8|26185.8|26206.3|26186.3|26211.3|26191.3|26197.3|26177.3|135
1582101300000|2020-02-19 08:35:00|26207.3|26187.3|26211.3|26191.3|26215.8|26195.8|26205.3|26185.3|82
1582101600000|2020-02-19 08:40:00|26212.3|26192.3|26212.3|26192.3|26218.8|26198.8|26205.3|26185.3|818
1582101900000|2020-02-19 08:45:00|26213.8|26193.8|26208.8|26188.8|26217.3|26197.3|26206.8|26186.8|63
1582102200000|2020-02-19 08:50:00|26207.3|26187.3|26210.8|26190.8|26214.3|26194.3|26205.3|26185.3|1296
1582102500000|2020-02-19 08:55:00|26209.8|26189.8|26208.3|26188.3|26213.3|26193.3|26208.3|26188.3|67
1582102800000|2020-02-19 09:00:00|26209.3|26189.3|26231.8|26211.8|26231.8|26211.8|26207.3|26187.3|174
1582103100000|2020-02-19 09:05:00|26233.3|26213.3|26239.3|26219.3|26257.3|26237.3|26227.3|26207.3|314
1582103400000|2020-02-19 09:10:00|26242.8|26222.8|26249.3|26229.3|26257.3|26237.3|26239.3|26219.3|228
1582103700000|2020-02-19 09:15:00|26247.3|26227.3|26243.3|26223.3|26253.3|26233.3|26243.3|26223.3|123
1582104000000|2020-02-19 09:20:00|26242.3|26222.3|26222.3|26202.3|26244.3|26224.3|26222.3|26202.3|152
1582104300000|2020-02-19 09:25:00|26219.3|26199.3|26219.3|26199.3|26222.9|26202.9|26214.3|26194.3|95
1582104600000|2020-02-19 09:30:00|26220.8|26200.8|26219.4|26199.4|26227.3|26207.3|26217.3|26197.3|120
1582104900000|2020-02-19 09:35:00|26217.3|26197.3|26179.4|26159.4|26219.4|26199.4|26174.4|26154.4|246
1582105200000|2020-02-19 09:40:00|26177.3|26157.3|26179.4|26159.4|26187.3|26167.3|26174.4|26154.4|172
1582105500000|2020-02-19 09:45:00|26177.3|26157.3|26187.3|26167.3|26187.3|26167.3|26177.3|26157.3|59
1582105800000|2020-02-19 09:50:00|26189.4|26169.4|26205.9|26185.9|26207.4|26187.4|26189.4|26169.4|117
1582106100000|2020-02-19 09:55:00|26207.4|26187.4|26192.4|26172.4|26207.4|26187.4|26189.4|26169.4|59
1582106400000|2020-02-19 10:00:00|26190.9|26170.9|26187.4|26167.4|26190.9|26170.9|26180.9|26160.9|109
1582106700000|2020-02-19 10:05:00|26185.9|26165.9|26177.9|26157.9|26187.4|26167.4|26176.4|26156.4|124
1582107000000|2020-02-19 10:10:00|26176.4|26156.4|26160.9|26140.9|26177.9|26157.9|26157.9|26137.9|245
1582107300000|2020-02-19 10:15:00|26162.4|26142.4|26162.4|26142.4|26167.4|26147.4|26157.4|26137.4|113
1582107600000|2020-02-19 10:20:00|26158.4|26138.4|26161.4|26141.4|26161.4|26141.4|26152.4|26132.4|129
1582107900000|2020-02-19 10:25:00|26159.9|26139.9|26182.4|26162.4|26182.4|26162.4|26157.4|26137.4|210
1582108200000|2020-02-19 10:30:00|26180.9|26160.9|26175.9|26155.9|26180.9|26160.9|26174.4|26154.4|70
1582108500000|2020-02-19 10:35:00|26177.4|26157.4|26177.4|26157.4|26179.4|26159.4|26172.4|26152.4|79
1582108800000|2020-02-19 10:40:00|26175.9|26155.9|26165.9|26145.9|26178.4|26158.4|26162.9|26142.9|57
1582109100000|2020-02-19 10:45:00|26167.9|26147.9|26172.4|26152.4|26177.4|26157.4|26167.9|26147.9|83
1582109400000|2020-02-19 10:50:00|26174.4|26154.4|26143.9|26123.9|26175.9|26155.9|26137.4|26117.4|423
1582109700000|2020-02-19 10:55:00|26147.4|26127.4|26157.4|26137.4|26157.4|26137.4|26140.9|26120.9|307
1582110000000|2020-02-19 11:00:00|26153.9|26133.9|26116.4|26096.4|26153.9|26133.9|26114.9|26094.9|209
1582110300000|2020-02-19 11:05:00|26114.9|26094.9|26107.4|26087.4|26117.4|26097.4|26102.4|26082.4|237
1582110600000|2020-02-19 11:10:00|26108.4|26088.4|26122.4|26102.4|26123.9|26103.9|26107.4|26087.4|92
1582110900000|2020-02-19 11:15:00|26119.9|26099.9|26093.9|26073.9|26123.9|26103.9|26093.9|26073.9|193
1582111200000|2020-02-19 11:20:00|26094.9|26074.9|26087.4|26067.4|26097.4|26077.4|26085.4|26065.4|193
1582111500000|2020-02-19 11:25:00|26090.4|26070.4|26107.4|26087.4|26107.4|26087.4|26088.9|26068.9|150
1582111800000|2020-02-19 11:30:00|26105.4|26085.4|26097.4|26077.4|26107.4|26087.4|26093.9|26073.9|91
1582112100000|2020-02-19 11:35:00|26096.4|26076.4|26097.4|26077.4|26101.4|26081.4|26096.4|26076.4|843
1582112400000|2020-02-19 11:40:00|26096.4|26076.4|26094.4|26074.4|26097.4|26077.4|26092.4|26072.4|127
1582112700000|2020-02-19 11:45:00|26092.4|26072.4|26102.4|26082.4|26104.4|26084.4|26090.9|26070.9|94
1582113000000|2020-02-19 11:50:00|26105.9|26085.9|26112.4|26092.4|26117.4|26097.4|26105.9|26085.9|69
1582113300000|2020-02-19 11:55:00|26114.4|26094.4|26115.9|26095.9|26119.9|26099.9|26112.4|26092.4|76
1582113600000|2020-02-19 12:00:00|26117.4|26097.4|26120.9|26100.9|26122.4|26102.4|26115.9|26095.9|54
1582113900000|2020-02-19 12:05:00|26118.9|26098.9|26117.4|26097.4|26122.4|26102.4|26117.4|26097.4|61
1582114200000|2020-02-19 12:10:00|26115.9|26095.9|26111.9|26091.9|26115.9|26095.9|26110.4|26090.4|44
1582114500000|2020-02-19 12:15:00|26113.4|26093.4|26110.9|26090.9|26113.4|26093.4|26108.4|26088.4|46
1582114800000|2020-02-19 12:20:00|26112.4|26092.4|26105.9|26085.9|26112.4|26092.4|26102.4|26082.4|98
1582115100000|2020-02-19 12:25:00|26107.4|26087.4|26095.9|26075.9|26107.4|26087.4|26094.4|26074.4|142
1582115400000|2020-02-19 12:30:00|26096.9|26076.9|26095.9|26075.9|26112.9|26092.9|26093.9|26073.9|191
1582115700000|2020-02-19 12:35:00|26097.4|26077.4|26102.4|26082.4|26109.4|26089.4|26097.4|26077.4|165
1582116000000|2020-02-19 12:40:00|26103.4|26083.4|26113.5|26093.5|26127|26107|26101.9|26081.9|285
1582116300000|2020-02-19 12:45:00|26114.5|26094.5|26117.5|26097.5|26117.5|26097.5|26111|26091|272
1582116600000|2020-02-19 12:50:00|26116|26096|26124.5|26104.5|26124.5|26104.5|26112.5|26092.5|259
1582116900000|2020-02-19 12:55:00|26122.5|26102.5|26096.5|26076.5|26122.5|26102.5|26096.5|26076.5|1753
1582117200000|2020-02-19 13:00:00|26097.5|26077.5|26087.5|26067.5|26102.5|26082.5|26084|26064|306
1582117500000|2020-02-19 13:05:00|26089|26069|26072.5|26052.5|26090.5|26070.5|26064|26044|393
1582117800000|2020-02-19 13:10:00|26071|26051|26081|26061|26087.5|26067.5|26069.5|26049.5|356
1582118100000|2020-02-19 13:15:00|26082.5|26062.5|26085.5|26065.5|26087.5|26067.5|26080|26060|249
1582118400000|2020-02-19 13:20:00|26084|26064|26097.5|26077.5|26111.5|26091.5|26082.5|26062.5|795
1582118700000|2020-02-19 13:25:00|26099|26079|26084.5|26064.5|26101.5|26081.5|26084.5|26064.5|332
1582119000000|2020-02-19 13:30:00|26086|26066|26051.5|26031.5|26090.5|26070.5|26051.5|26031.5|3070
1582119300000|2020-02-19 13:35:00|26053|26033|26040|26020|26055|26035|26034.5|26014.5|498
1582119600000|2020-02-19 13:40:00|26039|26019|26039.5|26019.5|26056|26036|26036|26016|405
1582119900000|2020-02-19 13:45:00|26041|26021|26039.5|26019.5|26056|26036|26039.5|26019.5|348
1582120200000|2020-02-19 13:50:00|26041.5|26021.5|26066.5|26046.5|26066.5|26046.5|26039.5|26019.5|724
1582120500000|2020-02-19 13:55:00|26068|26048|26031.5|26011.5|26070|26050|26031.5|26011.5|650
1582120800000|2020-02-19 14:00:00|26030|26010|26044.5|26024.5|26049.5|26029.5|26028|26008|432
1582121100000|2020-02-19 14:05:00|26043|26023|26044.5|26024.5|26044.5|26024.5|26029.5|26009.5|319
1582121400000|2020-02-19 14:10:00|26049.5|26029.5|26054.5|26034.5|26059.5|26039.5|26049.5|26029.5|417
1582121700000|2020-02-19 14:15:00|26049.5|26029.5|26071.5|26051.5|26071.5|26051.5|26046|26026|468
1582122000000|2020-02-19 14:20:00|26073|26053|26054.5|26034.5|26077.5|26057.5|26046|26026|269
1582122300000|2020-02-19 14:25:00|26056|26036|26034.5|26014.5|26058|26038|26034.5|26014.5|295
1582122600000|2020-02-19 14:30:00|26037.5|26017.5|26042.5|26022.5|26079.5|26059.5|26009|25989|1974
1582122900000|2020-02-19 14:35:00|26046|26026|26024.5|26004.5|26056|26036|26024|26004|430
1582123200000|2020-02-19 14:40:00|26022.5|26002.5|26019.5|25999.5|26027.5|26007.5|26014.5|25994.5|489
1582123500000|2020-02-19 14:45:00|26024.5|26004.5|26007.5|25987.5|26031|26011|26004.5|25984.5|514
1582123800000|2020-02-19 14:50:00|26006|25986|26004.5|25984.5|26009.5|25989.5|26001|25981|728
1582124100000|2020-02-19 14:55:00|26002.5|25982.5|25943.5|25923.5|26006|25986|25912.5|25892.5|1485
1582124400000|2020-02-19 15:00:00|25942|25922|25932.5|25912.5|25956|25936|25922.5|25902.5|898
1582124700000|2020-02-19 15:05:00|25931|25911|25907.5|25887.5|25934.5|25914.5|25884|25864|864
1582125000000|2020-02-19 15:10:00|25906|25886|25896|25876|25907.5|25887.5|25886|25866|688
1582125300000|2020-02-19 15:15:00|25897.5|25877.5|25868.5|25848.5|25906|25886|25862.5|25842.5|995
1582125600000|2020-02-19 15:20:00|25869.5|25849.5|25882.5|25862.5|25897.5|25877.5|25869.5|25849.5|696
1582125900000|2020-02-19 15:25:00|25879.5|25859.5|25876|25856|25884.5|25864.5|25861|25841|642
1582126200000|2020-02-19 15:30:00|25877.5|25857.5|25869.5|25849.5|25898|25878|25866|25846|768
1582126500000|2020-02-19 15:35:00|25882.5|25862.5|25873|25853|25889.5|25869.5|25871|25851|669
1582126800000|2020-02-19 15:40:00|25874.5|25854.5|25879.5|25859.5|25884.5|25864.5|25861|25841|667
1582127100000|2020-02-19 15:45:00|25877.6|25857.6|25837.6|25817.6|25879.5|25859.5|25837.6|25817.6|684
1582127400000|2020-02-19 15:50:00|25836.1|25816.1|25844.6|25824.6|25849.6|25829.6|25829.1|25809.1|607
1582127700000|2020-02-19 15:55:00|25846.1|25826.1|25894.6|25874.6|25899.6|25879.6|25844.6|25824.6|711
1582128000000|2020-02-19 16:00:00|25891.1|25871.1|25927.6|25907.6|25935.1|25915.1|25889.6|25869.6|594
1582128300000|2020-02-19 16:05:00|25926.1|25906.1|25934.6|25914.6|25951.1|25931.1|25926.1|25906.1|495
1582128600000|2020-02-19 16:10:00|25939.6|25919.6|25969.6|25949.6|25973.1|25953.1|25937.6|25917.6|595
1582128900000|2020-02-19 16:15:00|25966.1|25946.1|26034.6|26014.6|26037.1|26017.1|25966.1|25946.1|1054
1582129200000|2020-02-19 16:20:00|26036.6|26016.6|26064.6|26044.6|26069.6|26049.6|26036.6|26016.6|1205
1582129500000|2020-02-19 16:25:00|26063.6|26043.6|26076.1|26056.1|26087.6|26067.6|26061.6|26041.6|703
1582129800000|2020-02-19 16:30:00|26074.6|26054.6|26018.6|25998.6|26077.6|26057.6|26014.6|25994.6|661
1582130100000|2020-02-19 16:35:00|26017.6|25997.6|26022.6|26002.6|26032.6|26012.6|26012.6|25992.6|323
1582130400000|2020-02-19 16:40:00|26023.6|26003.6|26051.1|26031.1|26053.6|26033.6|26022.6|26002.6|514
1582130700000|2020-02-19 16:45:00|26052.6|26032.6|26097.6|26077.6|26099.1|26079.1|26051.1|26031.1|3018
1582131000000|2020-02-19 16:50:00|26098.6|26078.6|26097.6|26077.6|26111.1|26091.1|26092.6|26072.6|555
1582131300000|2020-02-19 16:55:00|26094.6|26074.6|26122.6|26102.6|26135.6|26115.6|26092.6|26072.6|733
1582131600000|2020-02-19 17:00:00|26123.6|26103.6|26127.6|26107.6|26129.1|26109.1|26119.6|26099.6|388
1582131900000|2020-02-19 17:05:00|26124.1|26104.1|26114.1|26094.1|26124.1|26104.1|26112.6|26092.6|366
1582132200000|2020-02-19 17:10:00|26110.1|26090.1|26119.6|26099.6|26127.6|26107.6|26109.1|26089.1|461
1582132500000|2020-02-19 17:15:00|26122.6|26102.6|26127.1|26107.1|26127.1|26107.1|26111.1|26091.1|736
1582132800000|2020-02-19 17:20:00|26125.6|26105.6|26125.6|26105.6|26129.1|26109.1|26119.1|26099.1|224
1582133100000|2020-02-19 17:25:00|26124.1|26104.1|26117.6|26097.6|26129.1|26109.1|26112.6|26092.6|160
1582133400000|2020-02-19 17:30:00|26116.6|26096.6|26095.6|26075.6|26120.6|26100.6|26095.6|26075.6|2179
1582133700000|2020-02-19 17:35:00|26094.6|26074.6|26100.6|26080.6|26108.6|26088.6|26092.1|26072.1|324
1582134000000|2020-02-19 17:40:00|26102.6|26082.6|26115.6|26095.6|26115.6|26095.6|26102.6|26082.6|322
1582134300000|2020-02-19 17:45:00|26114.6|26094.6|26132.1|26112.1|26135.6|26115.6|26109.6|26089.6|497
1582134600000|2020-02-19 17:50:00|26133.6|26113.6|26118.6|26098.6|26135.6|26115.6|26115.6|26095.6|310
1582134900000|2020-02-19 17:55:00|26120.6|26100.6|26113.6|26093.6|26132.6|26112.6|26113.6|26093.6|951
1582135200000|2020-02-19 18:00:00|26110.6|26090.6|26117.1|26097.1|26118.6|26098.6|26110.6|26090.6|217
1582135500000|2020-02-19 18:05:00|26115.6|26095.6|26125.6|26105.6|26128.7|26108.7|26113.6|26093.6|268
1582135800000|2020-02-19 18:10:00|26124.6|26104.6|26125.6|26105.6|26127.1|26107.1|26120.6|26100.6|125
1582136100000|2020-02-19 18:15:00|26124.7|26104.7|26138.7|26118.7|26138.7|26118.7|26124.7|26104.7|358
1582136400000|2020-02-19 18:20:00|26143.7|26123.7|26142.2|26122.2|26153.7|26133.7|26138.7|26118.7|316
1582136700000|2020-02-19 18:25:00|26143.7|26123.7|26135.2|26115.2|26143.7|26123.7|26135.2|26115.2|99
1582137000000|2020-02-19 18:30:00|26133.7|26113.7|26132.2|26112.2|26133.7|26113.7|26132.2|26112.2|69
1582137300000|2020-02-19 18:35:00|26133.7|26113.7|26115.2|26095.2|26133.7|26113.7|26112.7|26092.7|1315
1582137600000|2020-02-19 18:40:00|26116.7|26096.7|26120.2|26100.2|26121.7|26101.7|26112.7|26092.7|176
1582137900000|2020-02-19 18:45:00|26118.2|26098.2|26132.7|26112.7|26132.7|26112.7|26118.2|26098.2|160
1582138200000|2020-02-19 18:50:00|26131.7|26111.7|26128.7|26108.7|26135.2|26115.2|26128.7|26108.7|618
1582138500000|2020-02-19 18:55:00|26130.2|26110.2|26147.7|26127.7|26150.2|26130.2|26123.7|26103.7|1261
1582138800000|2020-02-19 19:00:00|26146.2|26126.2|26137.2|26117.2|26146.2|26126.2|26133.7|26113.7|75
1582139100000|2020-02-19 19:05:00|26138.7|26118.7|26142.2|26122.2|26143.7|26123.7|26135.7|26115.7|128
1582139400000|2020-02-19 19:10:00|26140.7|26120.7|26125.7|26105.7|26143.7|26123.7|26122.7|26102.7|161
1582139700000|2020-02-19 19:15:00|26123.2|26103.2|26122.2|26102.2|26123.7|26103.7|26120.7|26100.7|85
1582140000000|2020-02-19 19:20:00|26120.7|26100.7|26127.2|26107.2|26127.2|26107.2|26120.7|26100.7|58
1582140300000|2020-02-19 19:25:00|26125.7|26105.7|26128.7|26108.7|26130.2|26110.2|26122.2|26102.2|63
1582140600000|2020-02-19 19:30:00|26127.2|26107.2|26129.7|26109.7|26132.2|26112.2|26125.7|26105.7|36
1582140900000|2020-02-19 19:35:00|26130.7|26110.7|26127.2|26107.2|26132.2|26112.2|26127.2|26107.2|9
1582141200000|2020-02-19 19:40:00|26125.7|26105.7|26143.7|26123.7|26143.7|26123.7|26125.7|26105.7|45
1582141500000|2020-02-19 19:45:00|26145.7|26125.7|26140.7|26120.7|26152.2|26132.2|26140.7|26120.7|94
1582141800000|2020-02-19 19:50:00|26138.2|26118.2|26134.2|26114.2|26142.2|26122.2|26134.2|26114.2|21
1582142100000|2020-02-19 19:55:00|26135.7|26115.7|26130.7|26110.7|26137.2|26117.2|26129.7|26109.7|43
1582142400000|2020-02-19 20:00:00|26132.2|26112.2|26137.2|26117.2|26137.2|26117.2|26130.7|26110.7|39
1582142700000|2020-02-19 20:05:00|26135.7|26115.7|26128.2|26108.2|26137.2|26117.2|26128.2|26108.2|33
1582143000000|2020-02-19 20:10:00|26129.7|26109.7|26125.7|26105.7|26132.2|26112.2|26125.7|26105.7|31
1582143300000|2020-02-19 20:15:00|26127.2|26107.2|26127.2|26107.2|26128.7|26108.7|26125.7|26105.7|24
1582143600000|2020-02-19 20:20:00|26125.7|26105.7|26133.7|26113.7|26135.2|26115.2|26125.7|26105.7|24
1582143900000|2020-02-19 20:25:00|26135.7|26115.7|26135.7|26115.7|26138.7|26118.7|26135.7|26115.7|63
1582144200000|2020-02-19 20:30:00|26134.2|26114.2|26130.7|26110.7|26135.7|26115.7|26129.2|26109.2|37
1582144500000|2020-02-19 20:35:00|26129.2|26109.2|26122.2|26102.2|26130.7|26110.7|26120.7|26100.7|33
1582144800000|2020-02-19 20:40:00|26123.7|26103.7|26127.2|26107.2|26128.8|26108.8|26122.2|26102.2|31
1582145100000|2020-02-19 20:45:00|26125.7|26105.7|26125.7|26105.7|26130.3|26110.3|26122.2|26102.2|72
1582145400000|2020-02-19 20:50:00|26123.2|26103.2|26127.3|26107.3|26127.3|26107.3|26122.2|26102.2|87
1582145700000|2020-02-19 20:55:00|26125.7|26105.7|26138.8|26118.8|26142.3|26122.3|26125.7|26105.7|87
1582146000000|2020-02-19 21:00:00|26137.3|26117.3|26148.2|26128.2|26148.2|26128.2|26137.3|26117.3|68
1582146300000|2020-02-19 21:05:00|26149.8|26129.8|26142.3|26122.3|26149.8|26129.8|26140.8|26120.8|35
1582146600000|2020-02-19 21:10:00|26145.8|26125.8|26140.8|26120.8|26145.8|26125.8|26140.8|26120.8|23
1582146900000|2020-02-19 21:15:00|26139.8|26119.8|26135.8|26115.8|26140.8|26120.8|26135.8|26115.8|13
1582147200000|2020-02-19 21:20:00|26132.3|26112.3|26132.3|26112.3|26133.8|26113.8|26132.3|26112.3|13
1582147500000|2020-02-19 21:25:00|26133.8|26113.8|26138.8|26118.8|26138.8|26118.8|26132.3|26112.3|12
1582147800000|2020-02-19 21:30:00|26140.3|26120.3|26145.8|26125.8|26145.8|26125.8|26137.3|26117.3|76
1582148100000|2020-02-19 21:35:00|26147.3|26127.3|26148.8|26128.8|26152.3|26132.3|26145.8|26125.8|33
1582148400000|2020-02-19 21:40:00|26150.8|26130.8|26155.8|26135.8|26157.3|26137.3|26150.8|26130.8|55
1582148700000|2020-02-19 21:45:00|26157.3|26137.3|26153.3|26133.3|26157.3|26137.3|26153.3|26133.3|35
1582149000000|2020-02-19 21:50:00|26155.8|26135.8|26152.3|26132.3|26159.8|26139.8|26152.3|26132.3|57
1582149300000|2020-02-19 21:55:00|26150.8|26130.8|26145.8|26125.8|26155.8|26135.8|26144.3|26124.3|26
1582153200000|2020-02-19 23:00:00|26158.3|26138.3|26147.3|26127.3|26158.3|26138.3|26126.3|26106.3|239
1582153500000|2020-02-19 23:05:00|26143.8|26123.8|26147.3|26127.3|26147.3|26127.3|26135.8|26115.8|77
1582153800000|2020-02-19 23:10:00|26148.8|26128.8|26167.3|26147.3|26167.3|26147.3|26148.8|26128.8|87
1582154100000|2020-02-19 23:15:00|26168.8|26148.8|26180.4|26160.4|26180.4|26160.4|26168.8|26148.8|122
1582154400000|2020-02-19 23:20:00|26178.9|26158.9|26187.9|26167.9|26187.9|26167.9|26178.9|26158.9|33
1582154700000|2020-02-19 23:25:00|26188.9|26168.9|26190.4|26170.4|26190.4|26170.4|26188.9|26168.9|17
1582155000000|2020-02-19 23:30:00|26191.9|26171.9|26182.4|26162.4|26191.9|26171.9|26178.9|26158.9|68
1582155300000|2020-02-19 23:35:00|26178.9|26158.9|26177.4|26157.4|26183.9|26163.9|26175.8|26155.8|50
1582155600000|2020-02-19 23:40:00|26178.9|26158.9|26183.9|26163.9|26183.9|26163.9|26177.4|26157.4|21
1582155900000|2020-02-19 23:45:00|26182.4|26162.4|26187.4|26167.4|26188.9|26168.9|26177.4|26157.4|58
1582156200000|2020-02-19 23:50:00|26188.9|26168.9|26189.9|26169.9|26191.4|26171.4|26187.4|26167.4|25
1582156500000|2020-02-19 23:55:00|26188.9|26168.9|26195.9|26175.9|26195.9|26175.9|26188.9|26168.9|68
1582156800000|2020-02-20 00:00:00|26192.4|26172.4|26222.4|26202.4|26224.3|26204.3|26192.4|26172.4|222
1582157100000|2020-02-20 00:05:00|26220.9|26200.9|26227.4|26207.4|26240.9|26220.9|26213.4|26193.4|153
1582157400000|2020-02-20 00:10:00|26228.4|26208.4|26217.4|26197.4|26228.4|26208.4|26217.4|26197.4|35
1582157700000|2020-02-20 00:15:00|26213.9|26193.9|26220.9|26200.9|26229.4|26209.4|26213.9|26193.9|94
1582158000000|2020-02-20 00:20:00|26218.9|26198.9|26220.4|26200.4|26220.9|26200.9|26215.9|26195.9|31
1582158300000|2020-02-20 00:25:00|26221.9|26201.9|26235.9|26215.9|26237.4|26217.4|26221.9|26201.9|47
1582158600000|2020-02-20 00:30:00|26233.9|26213.9|26212.4|26192.4|26233.9|26213.9|26202.9|26182.9|92
1582158900000|2020-02-20 00:35:00|26210.9|26190.9|26213.9|26193.9|26217.4|26197.4|26205.9|26185.9|22
1582159200000|2020-02-20 00:40:00|26215.4|26195.4|26212.4|26192.4|26217.4|26197.4|26208.9|26188.9|34
1582159500000|2020-02-20 00:45:00|26213.9|26193.9|26222.4|26202.4|26222.4|26202.4|26212.4|26192.4|38
1582159800000|2020-02-20 00:50:00|26223.9|26203.9|26215.9|26195.9|26225.9|26205.9|26215.9|26195.9|42
1582160100000|2020-02-20 00:55:00|26214.4|26194.4|26217.4|26197.4|26217.4|26197.4|26203.4|26183.4|169
1582160400000|2020-02-20 01:00:00|26215.4|26195.4|26242.4|26222.4|26243.9|26223.9|26209.4|26189.4|538
1582160700000|2020-02-20 01:05:00|26244.4|26224.4|26267.9|26247.9|26273.9|26253.9|26243.9|26223.9|520
1582161000000|2020-02-20 01:10:00|26268.9|26248.9|26258.9|26238.9|26291.4|26271.4|26258.9|26238.9|410
1582161300000|2020-02-20 01:15:00|26257.4|26237.4|26257.4|26237.4|26273.9|26253.9|26248.9|26228.9|333
1582161600000|2020-02-20 01:20:00|26258.9|26238.9|26251.4|26231.4|26261.4|26241.4|26251.4|26231.4|125
1582161900000|2020-02-20 01:25:00|26252.4|26232.4|26263.9|26243.9|26267.4|26247.4|26248.9|26228.9|186
1582162200000|2020-02-20 01:30:00|26266.4|26246.4|26232.4|26212.4|26268.9|26248.9|26218.9|26198.9|304
1582162500000|2020-02-20 01:35:00|26231.4|26211.4|26253.9|26233.9|26258.9|26238.9|26223.9|26203.9|300
1582162800000|2020-02-20 01:40:00|26256.4|26236.4|26253.9|26233.9|26265.5|26245.5|26250.5|26230.5|175
1582163100000|2020-02-20 01:45:00|26253|26233|26255.5|26235.5|26255.5|26235.5|26243.9|26223.9|116
1582163400000|2020-02-20 01:50:00|26253.9|26233.9|26243|26223|26255.5|26235.5|26243|26223|204
1582163700000|2020-02-20 01:55:00|26242|26222|26215.5|26195.5|26242|26222|26214|26194|435
1582164000000|2020-02-20 02:00:00|26214|26194|26214.5|26194.5|26229|26209|26209|26189|283
1582164300000|2020-02-20 02:05:00|26213.5|26193.5|26182|26162|26213.5|26193.5|26175.5|26155.5|371
1582164600000|2020-02-20 02:10:00|26180.5|26160.5|26182|26162|26188.5|26168.5|26177|26157|140
1582164900000|2020-02-20 02:15:00|26185.5|26165.5|26155.5|26135.5|26185.5|26165.5|26147|26127|229
1582165200000|2020-02-20 02:20:00|26157|26137|26154|26134|26162|26142|26151.5|26131.5|73
1582165500000|2020-02-20 02:25:00|26152.5|26132.5|26151.5|26131.5|26159|26139|26145|26125|77
1582165800000|2020-02-20 02:30:00|26150.5|26130.5|26088|26068|26153|26133|26086.5|26066.5|384
1582166100000|2020-02-20 02:35:00|26086.5|26066.5|26067|26047|26086.5|26066.5|26065.5|26045.5|455
1582166400000|2020-02-20 02:40:00|26065.5|26045.5|26044.5|26024.5|26067|26047|26023|26003|459
1582166700000|2020-02-20 02:45:00|26046|26026|26075.5|26055.5|26084|26064|26042|26022|422
1582167000000|2020-02-20 02:50:00|26076.5|26056.5|26084|26064|26085.5|26065.5|26070.5|26050.5|198
1582167300000|2020-02-20 02:55:00|26088|26068|26079|26059|26097|26077|26079|26059|186
1582167600000|2020-02-20 03:00:00|26080.5|26060.5|26095.5|26075.5|26100.5|26080.5|26075.5|26055.5|244
1582167900000|2020-02-20 03:05:00|26094|26074|26099|26079|26100.5|26080.5|26089|26069|76
1582168200000|2020-02-20 03:10:00|26100.5|26080.5|26089|26069|26100.5|26080.5|26082|26062|132
1582168500000|2020-02-20 03:15:00|26087|26067|26084|26064|26089|26069|26079|26059|114
1582168800000|2020-02-20 03:20:00|26080.5|26060.5|26068|26048|26082|26062|26068|26048|161
1582169100000|2020-02-20 03:25:00|26067|26047|26050.5|26030.5|26069|26049|26048|26028|324
1582169400000|2020-02-20 03:30:00|26049|26029|26011.5|25991.5|26052|26032|25994|25974|300
1582169700000|2020-02-20 03:35:00|26012.5|25992.5|26034|26014|26034|26014|26012.5|25992.5|110
1582170000000|2020-02-20 03:40:00|26036.5|26016.5|26045.5|26025.5|26048|26028|26034|26014|116
1582170300000|2020-02-20 03:45:00|26044|26024|26056.5|26036.5|26067.1|26047.1|26044|26024|95
1582170600000|2020-02-20 03:50:00|26054|26034|26031.1|26011.1|26055.5|26035.5|26031.1|26011.1|107
1582170900000|2020-02-20 03:55:00|26029.6|26009.6|26034|26014|26039|26019|26024|26004|83
1582171200000|2020-02-20 04:00:00|26032.1|26012.1|26034|26014|26034|26014|26022.1|26002.1|99
1582171500000|2020-02-20 04:05:00|26032.1|26012.1|26030.6|26010.6|26034|26014|26029|26009|71
1582171800000|2020-02-20 04:10:00|26032.1|26012.1|26032.5|26012.5|26034|26014|26029|26009|181
1582172100000|2020-02-20 04:15:00|26031|26011|26032.5|26012.5|26034.5|26014.5|26027.5|26007.5|44
1582172400000|2020-02-20 04:20:00|26034|26014|26026|26006|26034|26014|26026|26006|65
1582172700000|2020-02-20 04:25:00|26027.5|26007.5|26031|26011|26031|26011|26023.5|26003.5|30
1582173000000|2020-02-20 04:30:00|26027.5|26007.5|26026|26006|26031|26011|26022.5|26002.5|52
1582173300000|2020-02-20 04:35:00|26023.5|26003.5|26022.5|26002.5|26023.5|26003.5|26021|26001|5
1582173600000|2020-02-20 04:40:00|26024.1|26004.1|26026|26006|26026|26006|26022.5|26002.5|23
1582173900000|2020-02-20 04:45:00|26022.5|26002.5|26026|26006|26026|26006|26021|26001|59
1582174200000|2020-02-20 04:50:00|26027.6|26007.6|26029.5|26009.5|26029.5|26009.5|26023|26003|69
1582174500000|2020-02-20 04:55:00|26027.6|26007.6|26029.5|26009.5|26029.5|26009.5|26026|26006|36
1582174800000|2020-02-20 05:00:00|26031|26011|26041|26021|26043|26023|26031|26011|78
1582175100000|2020-02-20 05:05:00|26042.6|26022.6|26049.1|26029.1|26054.1|26034.1|26042.6|26022.6|83
1582175400000|2020-02-20 05:10:00|26047.6|26027.6|26050.6|26030.6|26052.6|26032.6|26042.6|26022.6|55
1582175700000|2020-02-20 05:15:00|26049.1|26029.1|26059.1|26039.1|26062.6|26042.6|26049.1|26029.1|66
1582176000000|2020-02-20 05:20:00|26060.1|26040.1|26047.6|26027.6|26060.1|26040.1|26047.6|26027.6|17
1582176300000|2020-02-20 05:25:00|26046.1|26026.1|26045.1|26025.1|26049.1|26029.1|26039.1|26019.1|58
1582176600000|2020-02-20 05:30:00|26046.1|26026.1|26070.1|26050.1|26070.1|26050.1|26046.1|26026.1|149
1582176900000|2020-02-20 05:35:00|26071.6|26051.6|26081.1|26061.1|26095.6|26075.6|26071.6|26051.6|198
1582177200000|2020-02-20 05:40:00|26082.6|26062.6|26084.1|26064.1|26084.1|26064.1|26070.6|26050.6|103
1582177500000|2020-02-20 05:45:00|26085.1|26065.1|26116.1|26096.1|26117.6|26097.6|26085.1|26065.1|235
1582177800000|2020-02-20 05:50:00|26119.1|26099.1|26116.1|26096.1|26121.6|26101.6|26101.6|26081.6|255
1582178100000|2020-02-20 05:55:00|26118|26098|26104.1|26084.1|26124.1|26104.1|26104.1|26084.1|171
1582178400000|2020-02-20 06:00:00|26105.6|26085.6|26099.1|26079.1|26107.1|26087.1|26094.1|26074.1|202
1582178700000|2020-02-20 06:05:00|26100.6|26080.6|26099.1|26079.1|26109.1|26089.1|26099.1|26079.1|96
1582179000000|2020-02-20 06:10:00|26104.1|26084.1|26105.1|26085.1|26109.1|26089.1|26099.1|26079.1|108
1582179300000|2020-02-20 06:15:00|26106.6|26086.6|26126.1|26106.1|26126.1|26106.1|26104.7|26084.7|238
1582179600000|2020-02-20 06:20:00|26127.6|26107.6|26152.6|26132.6|26152.6|26132.6|26124.1|26104.1|288
1582179900000|2020-02-20 06:25:00|26154.1|26134.1|26154.1|26134.1|26174.1|26154.1|26154.1|26134.1|371
1582180200000|2020-02-20 06:30:00|26155.7|26135.7|26164.1|26144.1|26164.1|26144.1|26154.1|26134.1|132
1582180500000|2020-02-20 06:35:00|26159.1|26139.1|26169.1|26149.1|26172.6|26152.6|26150.7|26130.7|178
1582180800000|2020-02-20 06:40:00|26167.6|26147.6|26159.1|26139.1|26174.1|26154.1|26154.1|26134.1|176
1582181100000|2020-02-20 06:45:00|26160.7|26140.7|26151.6|26131.6|26163.2|26143.2|26151.6|26131.6|125
1582181400000|2020-02-20 06:50:00|26153.2|26133.2|26149.1|26129.1|26154.1|26134.1|26144.1|26124.1|151
1582181700000|2020-02-20 06:55:00|26148.2|26128.2|26154.2|26134.2|26155.7|26135.7|26139.1|26119.1|90
1582182000000|2020-02-20 07:00:00|26152.2|26132.2|26143.2|26123.2|26152.2|26132.2|26124.2|26104.2|232
1582182300000|2020-02-20 07:05:00|26142.2|26122.2|26127.2|26107.2|26143.2|26123.2|26127.2|26107.2|52
1582182600000|2020-02-20 07:10:00|26125.7|26105.7|26135.7|26115.7|26137.2|26117.2|26125.7|26105.7|39
1582182900000|2020-02-20 07:15:00|26137.2|26117.2|26159.2|26139.2|26169.2|26149.2|26132.2|26112.2|180
1582183200000|2020-02-20 07:20:00|26160.7|26140.7|26110.7|26090.7|26164.2|26144.2|26109.2|26089.2|306
1582183500000|2020-02-20 07:25:00|26109.2|26089.2|26070.7|26050.7|26111.7|26091.7|26065.7|26045.7|208
1582183800000|2020-02-20 07:30:00|26074.2|26054.2|26054.2|26034.2|26074.2|26054.2|26050.7|26030.7|369
1582184100000|2020-02-20 07:35:00|26052.7|26032.7|26074.2|26054.2|26074.2|26054.2|26049.2|26029.2|185
1582184400000|2020-02-20 07:40:00|26075.7|26055.7|26064.2|26044.2|26075.7|26055.7|26064.2|26044.2|93
1582184700000|2020-02-20 07:45:00|26065.7|26045.7|26079.2|26059.2|26094.2|26074.2|26064.2|26044.2|203
1582185000000|2020-02-20 07:50:00|26075.7|26055.7|26074.2|26054.2|26080.7|26060.7|26069.2|26049.2|90
1582185300000|2020-02-20 07:55:00|26075.7|26055.7|26080.7|26060.7|26082.2|26062.2|26069.2|26049.2|67
1582185600000|2020-02-20 08:00:00|26082.2|26062.2|26074.2|26054.2|26084.2|26064.2|26041.7|26021.7|333
1582185900000|2020-02-20 08:05:00|26069.2|26049.2|26077.7|26057.7|26085.7|26065.7|26051.7|26031.7|559
1582186200000|2020-02-20 08:10:00|26079.2|26059.2|26080.7|26060.7|26089.2|26069.2|26073.2|26053.2|90
1582186500000|2020-02-20 08:15:00|26082.2|26062.2|26028.2|26008.2|26084.2|26064.2|26024.2|26004.2|294
1582186800000|2020-02-20 08:20:00|26027.2|26007.2|25995.7|25975.7|26030.7|26010.7|25990.7|25970.7|354
1582187100000|2020-02-20 08:25:00|25994.2|25974.2|26019.2|25999.2|26022.7|26002.7|25994.2|25974.2|152
1582187400000|2020-02-20 08:30:00|26017.3|25997.3|26019.2|25999.2|26024.2|26004.2|26001.7|25981.7|309
1582187700000|2020-02-20 08:35:00|26017.3|25997.3|26035.2|26015.2|26035.2|26015.2|26006.7|25986.7|330
1582188000000|2020-02-20 08:40:00|26036.2|26016.2|26049.2|26029.2|26059.2|26039.2|26032.7|26012.7|158
1582188300000|2020-02-20 08:45:00|26047.7|26027.7|26054.2|26034.2|26059.2|26039.2|26047.7|26027.7|82
1582188600000|2020-02-20 08:50:00|26053.2|26033.2|26039.2|26019.2|26054.2|26034.2|26031.2|26011.2|112
1582188900000|2020-02-20 08:55:00|26040.2|26020.2|26044.2|26024.2|26051.2|26031.2|26040.2|26020.2|58
1582189200000|2020-02-20 09:00:00|26046.2|26026.2|26054.2|26034.2|26055.2|26035.2|26041.7|26021.7|97
1582189500000|2020-02-20 09:05:00|26052.7|26032.7|26059.2|26039.2|26062.3|26042.3|26051.2|26031.2|99
1582189800000|2020-02-20 09:10:00|26060.8|26040.8|26079.2|26059.2|26079.2|26059.2|26059.2|26039.2|138
1582190100000|2020-02-20 09:15:00|26075.8|26055.8|26056.2|26036.2|26079.2|26059.2|26054.2|26034.2|105
1582190400000|2020-02-20 09:20:00|26058.3|26038.3|26002.7|25982.7|26059.2|26039.2|25977.3|25957.3|730
1582190700000|2020-02-20 09:25:00|26004.2|25984.2|26022.7|26002.7|26024.2|26004.2|25997.7|25977.7|137
1582191000000|2020-02-20 09:30:00|26024.2|26004.2|26042.7|26022.7|26043.7|26023.7|26019.2|25999.2|138
1582191300000|2020-02-20 09:35:00|26044.3|26024.3|26060.8|26040.8|26060.8|26040.8|26038.2|26018.2|136
1582191600000|2020-02-20 09:40:00|26059.3|26039.3|26066.2|26046.2|26073.7|26053.7|26059.3|26039.3|143
1582191900000|2020-02-20 09:45:00|26062.7|26042.7|26047.7|26027.7|26064.3|26044.3|26047.7|26027.7|68
1582192200000|2020-02-20 09:50:00|26045.2|26025.2|26030.8|26010.8|26049.3|26029.3|26027.7|26007.7|95
1582192500000|2020-02-20 09:55:00|26032.7|26012.7|26042.7|26022.7|26043.7|26023.7|26032.7|26012.7|54
1582192800000|2020-02-20 10:00:00|26040.8|26020.8|26034.3|26014.3|26059.3|26039.3|26034.3|26014.3|145
1582193100000|2020-02-20 10:05:00|26032.7|26012.7|26030.3|26010.3|26039.3|26019.3|26024.3|26004.3|90
1582193400000|2020-02-20 10:10:00|26029.3|26009.3|26031.2|26011.2|26031.2|26011.2|26020.3|26000.3|97
1582193700000|2020-02-20 10:15:00|26032.8|26012.8|26034.3|26014.3|26049.3|26029.3|26032.8|26012.8|114
1582194000000|2020-02-20 10:20:00|26032.8|26012.8|26025.3|26005.3|26032.8|26012.8|26017.8|25997.8|87
1582194300000|2020-02-20 10:25:00|26026.8|26006.8|26015.8|25995.8|26026.8|26006.8|26010.8|25990.8|129
1582194600000|2020-02-20 10:30:00|26014.3|25994.3|26024.3|26004.3|26027.8|26007.8|26014.3|25994.3|87
1582194900000|2020-02-20 10:35:00|26022.8|26002.8|26026.8|26006.8|26031.2|26011.2|26022.8|26002.8|67
1582195200000|2020-02-20 10:40:00|26027.8|26007.8|26022.8|26002.8|26027.8|26007.8|26022.8|26002.8|94
1582195500000|2020-02-20 10:45:00|26023.8|26003.8|26019.3|25999.3|26024.7|26004.7|26016.8|25996.8|65
1582195800000|2020-02-20 10:50:00|26020.3|26000.3|26021.3|26001.3|26021.3|26001.3|26013.2|25993.2|86
1582196100000|2020-02-20 10:55:00|26022.8|26002.8|26019.3|25999.3|26029.3|26009.3|26019.3|25999.3|103
1582196400000|2020-02-20 11:00:00|26016.3|25996.3|25977.8|25957.8|26016.3|25996.3|25974.3|25954.3|340
1582196700000|2020-02-20 11:05:00|25979.7|25959.7|25980.3|25960.3|25989.3|25969.3|25979.7|25959.7|154
1582197000000|2020-02-20 11:10:00|25976.8|25956.8|25997.8|25977.8|25997.8|25977.8|25976.8|25956.8|101
1582197300000|2020-02-20 11:15:00|26002.8|25982.8|26010.3|25990.3|26019.3|25999.3|26002.8|25982.8|136
1582197600000|2020-02-20 11:20:00|26011.3|25991.3|26012.8|25992.8|26015.3|25995.3|26009.3|25989.3|103
1582197900000|2020-02-20 11:25:00|26014.3|25994.3|26021.3|26001.3|26024.3|26004.3|26012.8|25992.8|141
1582198200000|2020-02-20 11:30:00|26022.8|26002.8|26024.3|26004.3|26026.8|26006.8|26019.3|25999.3|138
1582198500000|2020-02-20 11:35:00|26025.3|26005.3|26004.3|25984.3|26027.8|26007.8|26004.3|25984.3|1057
1582198800000|2020-02-20 11:40:00|26003.4|25983.4|26014.3|25994.3|26018.4|25998.4|26003.4|25983.4|159
1582199100000|2020-02-20 11:45:00|26015.9|25995.9|26000.9|25980.9|26015.9|25995.9|25997.4|25977.4|187
1582199400000|2020-02-20 11:50:00|26002.4|25982.4|25990.3|25970.3|26004.3|25984.3|25987.8|25967.8|176
1582199700000|2020-02-20 11:55:00|25993.4|25973.4|25999.3|25979.3|26008.4|25988.4|25990.9|25970.9|107
1582200000000|2020-02-20 12:00:00|25998.4|25978.4|26005.9|25985.9|26005.9|25985.9|25998.4|25978.4|70
1582200300000|2020-02-20 12:05:00|26004.3|25984.3|26019.4|25999.4|26022.4|26002.4|26004.3|25984.3|110
1582200600000|2020-02-20 12:10:00|26017.4|25997.4|26014.4|25994.4|26019.4|25999.4|26010.9|25990.9|113
1582200900000|2020-02-20 12:15:00|26013.4|25993.4|26012.4|25992.4|26018.4|25998.4|26009.4|25989.4|68
1582201200000|2020-02-20 12:20:00|26010.9|25990.9|26015.9|25995.9|26015.9|25995.9|26005.9|25985.9|64
1582201500000|2020-02-20 12:25:00|26014.4|25994.4|26019.4|25999.4|26024.4|26004.4|26014.4|25994.4|165
1582201800000|2020-02-20 12:30:00|26020.9|26000.9|26001.3|25981.3|26024.4|26004.4|26001.3|25981.3|161
1582202100000|2020-02-20 12:35:00|26004.4|25984.4|25982.4|25962.4|26004.4|25984.4|25979.4|25959.4|289
1582202400000|2020-02-20 12:40:00|25980.9|25960.9|25992.4|25972.4|25992.4|25972.4|25979.4|25959.4|1032
1582202700000|2020-02-20 12:45:00|25994.4|25974.4|26007.4|25987.4|26011.5|25991.5|25993.4|25973.4|255
1582203000000|2020-02-20 12:50:00|26005.9|25985.9|26024.4|26004.4|26024.4|26004.4|26004.4|25984.4|295
1582203300000|2020-02-20 12:55:00|26025.9|26005.9|26047.4|26027.4|26057.4|26037.4|26025.9|26005.9|331
1582203600000|2020-02-20 13:00:00|26045.9|26025.9|26012.4|25992.4|26047.4|26027.4|26010.9|25990.9|374
1582203900000|2020-02-20 13:05:00|26014.4|25994.4|26024.4|26004.4|26031.9|26011.9|26007.4|25987.4|220
1582204200000|2020-02-20 13:10:00|26026.3|26006.3|26034.4|26014.4|26037.4|26017.4|26026.3|26006.3|624
1582204500000|2020-02-20 13:15:00|26035.9|26015.9|25998.4|25978.4|26038.4|26018.4|25994.4|25974.4|1297
1582204800000|2020-02-20 13:20:00|25999.4|25979.4|25927.5|25907.5|25999.4|25979.4|25917.5|25897.5|1131
1582205100000|2020-02-20 13:25:00|25925.9|25905.9|25945|25925|25954|25934|25925.9|25905.9|297
1582205400000|2020-02-20 13:30:00|25945.9|25925.9|25947.5|25927.5|25972.5|25952.5|25945.9|25925.9|396
1582205700000|2020-02-20 13:35:00|25945.9|25925.9|25949.4|25929.4|25962.5|25942.5|25931.9|25911.9|388
1582206000000|2020-02-20 13:40:00|25948.4|25928.4|25920.4|25900.4|25948.4|25928.4|25907.9|25887.9|623
1582206300000|2020-02-20 13:45:00|25921.4|25901.4|25940.9|25920.9|25947.5|25927.5|25919|25899|317
1582206600000|2020-02-20 13:50:00|25937.5|25917.5|25920.9|25900.9|25937.5|25917.5|25911.4|25891.4|375
1582206900000|2020-02-20 13:55:00|25917.5|25897.5|25916|25896|25924|25904|25897.5|25877.5|607
1582207200000|2020-02-20 14:00:00|25919.4|25899.4|25947.5|25927.5|25953.5|25933.5|25902.9|25882.9|607
1582207500000|2020-02-20 14:05:00|25951|25931|25949.4|25929.4|25967.5|25947.5|25942.9|25922.9|460
1582207800000|2020-02-20 14:10:00|25951|25931|25959|25939|25959|25939|25939|25919|268
1582208100000|2020-02-20 14:15:00|25957.5|25937.5|25959|25939|25981|25961|25946.5|25926.5|946
1582208400000|2020-02-20 14:20:00|25961|25941|25971|25951|25986|25966|25961|25941|436
1582208700000|2020-02-20 14:25:00|25969.4|25949.4|25994.4|25974.4|26004.4|25984.4|25966.9|25946.9|1311
1582209000000|2020-02-20 14:30:00|25996.4|25976.4|25992.5|25972.5|25999.4|25979.4|25976|25956|490
1582209300000|2020-02-20 14:35:00|25988.5|25968.5|25994.4|25974.4|25997.5|25977.5|25954|25934|661
1582209600000|2020-02-20 14:40:00|25993.5|25973.5|25967|25947|25993.5|25973.5|25967|25947|500
1582209900000|2020-02-20 14:45:00|25964.5|25944.5|25984.5|25964.5|25984.5|25964.5|25959|25939|446
1582210200000|2020-02-20 14:50:00|25986|25966|26007.5|25987.5|26016|25996|25986|25966|584
1582210500000|2020-02-20 14:55:00|26009.5|25989.5|26009.5|25989.5|26017.5|25997.5|26006|25986|524
1582210800000|2020-02-20 15:00:00|26007.5|25987.5|25991|25971|26007.5|25987.5|25979.5|25959.5|510
1582211100000|2020-02-20 15:05:00|25992.5|25972.5|25982.5|25962.5|25999.5|25979.5|25979.5|25959.5|446
1582211400000|2020-02-20 15:10:00|25984.5|25964.5|25984.5|25964.5|26000.6|25980.6|25981|25961|575
1582211700000|2020-02-20 15:15:00|25982.5|25962.5|25968.5|25948.5|25991|25971|25964.5|25944.5|510
1582212000000|2020-02-20 15:20:00|25969.5|25949.5|25944.5|25924.5|25969.5|25949.5|25941|25921|789
1582212300000|2020-02-20 15:25:00|25941.6|25921.6|25967.5|25947.5|25971|25951|25939.5|25919.5|490
1582212600000|2020-02-20 15:30:00|25966|25946|25969.5|25949.5|25974.5|25954.5|25948|25928|496
1582212900000|2020-02-20 15:35:00|25966.6|25946.6|25956|25936|25966.6|25946.6|25949.5|25929.5|478
1582213200000|2020-02-20 15:40:00|25954.5|25934.5|25931|25911|25956|25936|25931|25911|496
1582213500000|2020-02-20 15:45:00|25932.5|25912.5|25938.5|25918.5|25944.5|25924.5|25922|25902|490
1582213800000|2020-02-20 15:50:00|25939.5|25919.5|25936|25916|25943|25923|25928.5|25908.5|449
1582214100000|2020-02-20 15:55:00|25939.5|25919.5|25943|25923|25954.5|25934.5|25932|25912|1519
1582214400000|2020-02-20 16:00:00|25951.4|25931.4|25966.4|25946.4|25968|25948|25949.5|25929.5|628
1582214700000|2020-02-20 16:05:00|25965.5|25945.5|25951.4|25931.4|25974.5|25954.5|25947|25927|444
1582215000000|2020-02-20 16:10:00|25952.4|25932.4|25926.5|25906.5|25954.5|25934.5|25923|25903|670
1582215300000|2020-02-20 16:15:00|25928|25908|25929.5|25909.5|25931.5|25911.5|25906.5|25886.5|723
1582215600000|2020-02-20 16:20:00|25928|25908|25915.5|25895.5|25928|25908|25907.4|25887.4|443
1582215900000|2020-02-20 16:25:00|25914.5|25894.5|25896.5|25876.5|25918|25898|25896|25876|679
1582216200000|2020-02-20 16:30:00|25898|25878|25869.5|25849.5|25900.5|25880.5|25839.5|25819.5|1576
1582216500000|2020-02-20 16:35:00|25868|25848|25873|25853|25883|25863|25849.5|25829.5|736
1582216800000|2020-02-20 16:40:00|25871.5|25851.5|25896.5|25876.5|25903|25883|25864.5|25844.5|589
1582217100000|2020-02-20 16:45:00|25899.5|25879.5|25863|25843|25899.5|25879.5|25862|25842|515
1582217400000|2020-02-20 16:50:00|25864.5|25844.5|25926.5|25906.5|25931.5|25911.5|25864.5|25844.5|1345
1582217700000|2020-02-20 16:55:00|25924.5|25904.5|25899.9|25879.9|25931.5|25911.5|25899.9|25879.9|422
1582218000000|2020-02-20 17:00:00|25898.4|25878.4|25908|25888|25916.5|25896.5|25891.5|25871.5|480
1582218300000|2020-02-20 17:05:00|25909.5|25889.5|25878|25858|25911.5|25891.5|25875.5|25855.5|426
1582218600000|2020-02-20 17:10:00|25877|25857|25908|25888|25911.5|25891.5|25874.5|25854.5|478
1582218900000|2020-02-20 17:15:00|25906.5|25886.5|25914|25894|25915|25895|25896.5|25876.5|194
1582219200000|2020-02-20 17:20:00|25911.5|25891.5|25909.6|25889.6|25916.5|25896.5|25901.1|25881.1|249
1582219500000|2020-02-20 17:25:00|25908|25888|25913|25893|25915|25895|25906.1|25886.1|278
1582219800000|2020-02-20 17:30:00|25914.6|25894.6|25908|25888|25918|25898|25896.1|25876.1|522
1582220100000|2020-02-20 17:35:00|25909.6|25889.6|25920.5|25900.5|25922.1|25902.1|25904.6|25884.6|250
1582220400000|2020-02-20 17:40:00|25919.6|25899.6|25914.6|25894.6|25926.1|25906.1|25906.5|25886.5|247
1582220700000|2020-02-20 17:45:00|25915.5|25895.5|25909.6|25889.6|25929.6|25909.6|25903|25883|410
1582221000000|2020-02-20 17:50:00|25911.5|25891.5|25909.6|25889.6|25913|25893|25908|25888|260
1582221300000|2020-02-20 17:55:00|25910.5|25890.5|25936.5|25916.5|25945|25925|25910.5|25890.5|2705
1582221600000|2020-02-20 18:00:00|25934.6|25914.6|25951.1|25931.1|25951.5|25931.5|25934.6|25914.6|323
1582221900000|2020-02-20 18:05:00|25949.6|25929.6|25963.1|25943.1|25965.6|25945.6|25949.6|25929.6|178
1582222200000|2020-02-20 18:10:00|25964|25944|25971.5|25951.5|25978.1|25958.1|25961.5|25941.5|373
1582222500000|2020-02-20 18:15:00|25973.1|25953.1|25960|25940|25974.6|25954.6|25958.5|25938.5|124
1582222800000|2020-02-20 18:20:00|25961.5|25941.5|25968.1|25948.1|25969.6|25949.6|25960.6|25940.6|96
1582223100000|2020-02-20 18:25:00|25969.6|25949.6|25954.6|25934.6|25969.6|25949.6|25949.6|25929.6|997
1582223400000|2020-02-20 18:30:00|25956.1|25936.1|25954.6|25934.6|25959.6|25939.6|25954.6|25934.6|132
1582223700000|2020-02-20 18:35:00|25952.7|25932.7|25944.6|25924.6|25954.6|25934.6|25937.7|25917.7|255
1582224000000|2020-02-20 18:40:00|25946.1|25926.1|25941.1|25921.1|25946.1|25926.1|25939.6|25919.6|159
1582224300000|2020-02-20 18:45:00|25939.6|25919.6|25943.1|25923.1|25947.1|25927.1|25939.6|25919.6|124
1582224600000|2020-02-20 18:50:00|25942.1|25922.1|25939.6|25919.6|25949.6|25929.6|25939.6|25919.6|87
1582224900000|2020-02-20 18:55:00|25938.1|25918.1|25934.6|25914.6|25939.6|25919.6|25934.6|25914.6|47
1582225200000|2020-02-20 19:00:00|25936.6|25916.6|25934.6|25914.6|25941.2|25921.2|25934.6|25914.6|77
1582225500000|2020-02-20 19:05:00|25936.2|25916.2|25939.6|25919.6|25941.2|25921.2|25934.6|25914.6|71
1582225800000|2020-02-20 19:10:00|25940.6|25920.6|25946.2|25926.2|25951.2|25931.2|25940.6|25920.6|66
1582226100000|2020-02-20 19:15:00|25948.7|25928.7|25946.2|25926.2|25949.6|25929.6|25944.6|25924.6|43
1582226400000|2020-02-20 19:20:00|25944.6|25924.6|25951.2|25931.2|25956.2|25936.2|25944.6|25924.6|87
1582226700000|2020-02-20 19:25:00|25949.6|25929.6|25949.6|25929.6|25951.2|25931.2|25949.6|25929.6|32
1582227000000|2020-02-20 19:30:00|25951.2|25931.2|25964.6|25944.6|25964.6|25944.6|25949.6|25929.6|71
1582227300000|2020-02-20 19:35:00|25962.7|25942.7|25959.6|25939.6|25964.6|25944.6|25958.1|25938.1|63
1582227600000|2020-02-20 19:40:00|25956.2|25936.2|25949.6|25929.6|25961.2|25941.2|25949.6|25929.6|51
1582227900000|2020-02-20 19:45:00|25951.2|25931.2|25956.2|25936.2|25956.2|25936.2|25949.6|25929.6|12
1582228200000|2020-02-20 19:50:00|25954.7|25934.7|25948.1|25928.1|25957.7|25937.7|25948.1|25928.1|102
1582228500000|2020-02-20 19:55:00|25949.7|25929.7|25947.7|25927.7|25949.7|25929.7|25946.2|25926.2|48
1582228800000|2020-02-20 20:00:00|25946.2|25926.2|25951.2|25931.2|25951.2|25931.2|25946.2|25926.2|32
1582229100000|2020-02-20 20:05:00|25952.7|25932.7|25952.7|25932.7|25956.2|25936.2|25951.2|25931.2|44
1582229400000|2020-02-20 20:10:00|25951.2|25931.2|25947.7|25927.7|25951.2|25931.2|25946.2|25926.2|75
1582229700000|2020-02-20 20:15:00|25946.2|25926.2|25954.7|25934.7|25954.7|25934.7|25946.2|25926.2|95
1582230000000|2020-02-20 20:20:00|25953.1|25933.1|25952.7|25932.7|25954.7|25934.7|25951.2|25931.2|44
1582230300000|2020-02-20 20:25:00|25951.2|25931.2|25954.7|25934.7|25954.7|25934.7|25951.2|25931.2|15
1582230600000|2020-02-20 20:30:00|25956.2|25936.2|25957.7|25937.7|25962.7|25942.7|25956.2|25936.2|57
1582230900000|2020-02-20 20:35:00|25957.8|25937.8|25962.8|25942.8|25962.8|25942.8|25957.8|25937.8|105
1582231200000|2020-02-20 20:40:00|||||||||59
1582231500000|2020-02-20 20:45:00|25961.2|25941.2|25964.7|25944.7|25964.7|25944.7|25959.7|25939.7|60
1582231800000|2020-02-20 20:50:00|25966.2|25946.2|25964.7|25944.7|25966.2|25946.2|25964.7|25944.7|93
1582232100000|2020-02-20 20:55:00|25966.2|25946.2|25966.2|25946.2|25967.8|25947.8|25964.7|25944.7|33
1582232400000|2020-02-20 21:00:00|25964.7|25944.7|25971.2|25951.2|25972.8|25952.8|25964.7|25944.7|164
1582232700000|2020-02-20 21:05:00|25972.8|25952.8|25974.7|25954.7|25977.8|25957.8|25971.2|25951.2|36
1582233000000|2020-02-20 21:10:00|25972.8|25952.8|25974.7|25954.7|25974.7|25954.7|25969.7|25949.7|61
1582233300000|2020-02-20 21:15:00|25976.2|25956.2|25974.7|25954.7|25976.2|25956.2|25974.7|25954.7|51
1582233600000|2020-02-20 21:20:00|25976.2|25956.2|25974.7|25954.7|25977.8|25957.8|25974.7|25954.7|10
1582233900000|2020-02-20 21:25:00|25976.2|25956.2|25971.3|25951.3|25976.2|25956.2|25969.7|25949.7|113
1582234200000|2020-02-20 21:30:00|25972.8|25952.8|25972.8|25952.8|25972.8|25952.8|25966.3|25946.3|157
1582234500000|2020-02-20 21:35:00|25971.3|25951.3|25971.3|25951.3|25971.3|25951.3|25967.8|25947.8|13
1582234800000|2020-02-20 21:40:00|25969.7|25949.7|25967.8|25947.8|25971.3|25951.3|25966.3|25946.3|20
1582235100000|2020-02-20 21:45:00|25971.3|25951.3|25969.7|25949.7|25971.3|25951.3|25966.3|25946.3|146
1582235400000|2020-02-20 21:50:00|25971.3|25951.3|25971.3|25951.3|25971.3|25951.3|25969.7|25949.7|40
1582235700000|2020-02-20 21:55:00|25969.7|25949.7|25966.3|25946.3|25971.3|25951.3|25964.7|25944.7|79
1582239600000|2020-02-20 23:00:00|25968.4|25948.4|25971.3|25951.3|25972.9|25952.9|25962.3|25942.3|157
1582239900000|2020-02-20 23:05:00|25972.9|25952.9|25969.8|25949.8|25977.9|25957.9|25969.8|25949.8|31
1582240200000|2020-02-20 23:10:00|25971.3|25951.3|25966.7|25946.7|25971.3|25951.3|25966.7|25946.7|33
1582240500000|2020-02-20 23:15:00|25968.2|25948.2|25956.3|25936.3|25969.8|25949.8|25952.9|25932.9|115
1582240800000|2020-02-20 23:20:00|25954.4|25934.4|25944.8|25924.8|25956.3|25936.3|25942.9|25922.9|118
1582241100000|2020-02-20 23:25:00|25947.9|25927.9|25944.8|25924.8|25949.4|25929.4|25944.8|25924.8|23
1582241400000|2020-02-20 23:30:00|25946.3|25926.3|25944.8|25924.8|25951.3|25931.3|25944.8|25924.8|68
1582241700000|2020-02-20 23:35:00|25943.3|25923.3|25929.8|25909.8|25944.8|25924.8|25919.8|25899.8|124
1582242000000|2020-02-20 23:40:00|25932.3|25912.3|25946.3|25926.3|25946.3|25926.3|25932.3|25912.3|71
1582242300000|2020-02-20 23:45:00|25947.3|25927.3|25906.3|25886.3|25948.3|25928.3|25899.8|25879.8|259
1582242600000|2020-02-20 23:50:00|25908.3|25888.3|25916.3|25896.3|25916.3|25896.3|25896.3|25876.3|82
1582242900000|2020-02-20 23:55:00|25914.8|25894.8|25909.8|25889.8|25921.3|25901.3|25903.9|25883.9|52
1582243200000|2020-02-21 00:00:00|25911.4|25891.4|25927.9|25907.9|25927.9|25907.9|25911.4|25891.4|51
1582243500000|2020-02-21 00:05:00|25926.4|25906.4|25951.4|25931.4|25954.8|25934.8|25924.8|25904.8|171
1582243800000|2020-02-21 00:10:00|25949.8|25929.8|25946.4|25926.4|25951.4|25931.4|25936.4|25916.4|42
1582244100000|2020-02-21 00:15:00|25947.3|25927.3|25939.8|25919.8|25951.4|25931.4|25934.8|25914.8|33
1582244400000|2020-02-21 00:20:00|25941.4|25921.4|25948.9|25928.9|25956.4|25936.4|25941.4|25921.4|81
1582244700000|2020-02-21 00:25:00|25949.8|25929.8|25949.8|25929.8|25954.8|25934.8|25946.4|25926.4|70
1582245000000|2020-02-21 00:30:00|25946.4|25926.4|25958.3|25938.3|25958.3|25938.3|25946.4|25926.4|34
1582245300000|2020-02-21 00:35:00|25957.3|25937.3|25971.4|25951.4|25971.4|25951.4|25955.8|25935.8|26
1582245600000|2020-02-21 00:40:00|25969.8|25949.8|25967.3|25947.3|25979.8|25959.8|25964.8|25944.8|63
1582245900000|2020-02-21 00:45:00|25968.3|25948.3|25968.9|25948.9|25970.4|25950.4|25956.4|25936.4|54
1582246200000|2020-02-21 00:50:00|25966.4|25946.4|25969.8|25949.8|25974.8|25954.8|25964.8|25944.8|121
1582246500000|2020-02-21 00:55:00|25966.4|25946.4|25975.4|25955.4|25979.9|25959.9|25966.4|25946.4|167
1582246800000|2020-02-21 01:00:00|25973.9|25953.9|25925.4|25905.4|25999.5|25979.5|25911.4|25891.4|1070
1582247100000|2020-02-21 01:05:00|25922.9|25902.9|25952.9|25932.9|25969.5|25949.5|25922.9|25902.9|341
1582247400000|2020-02-21 01:10:00|25951.4|25931.4|25976.4|25956.4|25983.9|25963.9|25947.9|25927.9|190
1582247700000|2020-02-21 01:15:00|25978.3|25958.3|25984.9|25964.9|25996.4|25976.4|25966.8|25946.8|332
1582248000000|2020-02-21 01:20:00|25986.4|25966.4|25982.9|25962.9|25991.4|25971.4|25976.4|25956.4|183
1582248300000|2020-02-21 01:25:00|25981.4|25961.4|25969.5|25949.5|25982.9|25962.9|25963|25943|213
1582248600000|2020-02-21 01:30:00|25970.5|25950.5|25985.5|25965.5|25986.4|25966.4|25970.5|25950.5|199
1582248900000|2020-02-21 01:35:00|25983.9|25963.9|25988|25968|25994.5|25974.5|25983|25963|128
1582249200000|2020-02-21 01:40:00|25986.4|25966.4|25978|25958|25998.9|25978.9|25978|25958|179
1582249500000|2020-02-21 01:45:00|25975.5|25955.5|25961.4|25941.4|25981.4|25961.4|25960.5|25940.5|164
1582249800000|2020-02-21 01:50:00|25960.5|25940.5|25973|25953|25982|25962|25960.5|25940.5|123
1582250100000|2020-02-21 01:55:00|25973.9|25953.9|25968|25948|25981.4|25961.4|25968|25948|126
1582250400000|2020-02-21 02:00:00|25968.9|25948.9|25953|25933|25978|25958|25953|25933|191
1582250700000|2020-02-21 02:05:00|25948|25928|25946.4|25926.4|25963|25943|25943|25923|184
1582251000000|2020-02-21 02:10:00|25943|25923|25953|25933|25954.9|25934.9|25943|25923|157
1582251300000|2020-02-21 02:15:00|25954.5|25934.5|25939.9|25919.9|25963.4|25943.4|25934.5|25914.5|148
1582251600000|2020-02-21 02:20:00|25941.4|25921.4|25938.9|25918.9|25951.4|25931.4|25937.4|25917.4|32
1582251900000|2020-02-21 02:25:00|25938|25918|25926.5|25906.5|25938.9|25918.9|25923.4|25903.4|228
1582252200000|2020-02-21 02:30:00|25928|25908|25919|25899|25942.4|25922.4|25910.5|25890.5|244
1582252500000|2020-02-21 02:35:00|25918|25898|25940.5|25920.5|25940.5|25920.5|25913|25893|153
1582252800000|2020-02-21 02:40:00|25939|25919|25959.9|25939.9|25960.9|25940.9|25939|25919|108
1582253100000|2020-02-21 02:45:00|25961.5|25941.5|25959.9|25939.9|25968|25948|25956.5|25936.5|129
1582253400000|2020-02-21 02:50:00|25961.5|25941.5|25958|25938|25968|25948|25939|25919|987
1582253700000|2020-02-21 02:55:00|25956.5|25936.5|25963|25943|25963|25943|25951.5|25931.5|70
1582254000000|2020-02-21 03:00:00|25964.6|25944.6|25984|25964|25984|25964|25964.6|25944.6|126
1582254300000|2020-02-21 03:05:00|25986.8|25966.8|25989.9|25969.9|25989.9|25969.9|25983|25963|119
1582254600000|2020-02-21 03:10:00|25989|25969|25988|25968|26005.5|25985.5|25983|25963|246
1582254900000|2020-02-21 03:15:00|25986.5|25966.5|25986.5|25966.5|25998|25978|25983|25963|159
1582255200000|2020-02-21 03:20:00|25988|25968|25978|25958|25993|25973|25973|25953|113
1582255500000|2020-02-21 03:25:00|25983|25963|25988|25968|25988|25968|25976.5|25956.5|344
1582255800000|2020-02-21 03:30:00|25989.6|25969.6|25975.2|25955.2|25992.1|25972.1|25974.2|25954.2|85
1582256100000|2020-02-21 03:35:00|25976.1|25956.1|25968|25948|25976.1|25956.1|25966.1|25946.1|83
1582256400000|2020-02-21 03:40:00|25971.1|25951.1|25974.6|25954.6|25977.1|25957.1|25971.1|25951.1|70
1582256700000|2020-02-21 03:45:00|25973|25953|25973|25953|25977.1|25957.1|25973|25953|29
1582257000000|2020-02-21 03:50:00|25969.6|25949.6|25968.1|25948.1|25971.1|25951.1|25964.6|25944.6|44
1582257300000|2020-02-21 03:55:00|25969.6|25949.6|25974.6|25954.6|25974.6|25954.6|25968.1|25948.1|65
1582257600000|2020-02-21 04:00:00|25973.1|25953.1|25973.1|25953.1|25974.6|25954.6|25973.1|25953.1|2
1582257900000|2020-02-21 04:05:00|25971.1|25951.1|25973.1|25953.1|25973.1|25953.1|25969.6|25949.6|38
1582258200000|2020-02-21 04:10:00|25971.1|25951.1|25968.1|25948.1|25971.1|25951.1|25968.1|25948.1|27
1582258500000|2020-02-21 04:15:00|25969.6|25949.6|25967.1|25947.1|25969.6|25949.6|25963.1|25943.1|32
1582258800000|2020-02-21 04:20:00|25964.6|25944.6|25961.5|25941.5|25967.1|25947.1|25961.5|25941.5|45
1582259100000|2020-02-21 04:25:00|25960|25940|25959.6|25939.6|25961.2|25941.2|25956.2|25936.2|48
1582259400000|2020-02-21 04:30:00|25958.1|25938.1|25958.1|25938.1|25959.6|25939.6|25955.6|25935.6|14
1582259700000|2020-02-21 04:35:00|25955.6|25935.6|25953.1|25933.1|25958.1|25938.1|25953.1|25933.1|26
1582260000000|2020-02-21 04:40:00|25954.6|25934.6|25948.1|25928.1|25956.2|25936.2|25948.1|25928.1|36
1582260300000|2020-02-21 04:45:00|25949.6|25929.6|25951.2|25931.2|25953.1|25933.1|25948.1|25928.1|39
1582260600000|2020-02-21 04:50:00|25953.1|25933.1|25953.1|25933.1|25953.1|25933.1|25946.2|25926.2|49
1582260900000|2020-02-21 04:55:00|25954.6|25934.6|25958.1|25938.1|25959.6|25939.6|25953.1|25933.1|30
1582261200000|2020-02-21 05:00:00|25959.6|25939.6|25975.2|25955.2|25978.1|25958.1|25958.1|25938.1|126
1582261500000|2020-02-21 05:05:00|25973.7|25953.7|25969.6|25949.6|25974.6|25954.6|25968.1|25948.1|44
1582261800000|2020-02-21 05:10:00|25968.1|25948.1|25989.7|25969.7|25991.2|25971.2|25968.1|25948.1|88
1582262100000|2020-02-21 05:15:00|25988.1|25968.1|25982.2|25962.2|25989.7|25969.7|25978.1|25958.1|81
1582262400000|2020-02-21 05:20:00|25981.2|25961.2|25971.6|25951.6|25983.1|25963.1|25971.6|25951.6|33
1582262700000|2020-02-21 05:25:00|25973.1|25953.1|25956.6|25936.6|25973.1|25953.1|25950.6|25930.6|240
1582263000000|2020-02-21 05:30:00|25958.1|25938.1|25961.2|25941.2|25971.2|25951.2|25952.2|25932.2|221
1582263300000|2020-02-21 05:35:00|25959.7|25939.7|25943.1|25923.1|25968.1|25948.1|25938.1|25918.1|299
1582263600000|2020-02-21 05:40:00|25938.1|25918.1|25918.1|25898.1|25941.6|25921.6|25909.7|25889.7|317
1582263900000|2020-02-21 05:45:00|25919.7|25899.7|25921.6|25901.6|25925.6|25905.6|25913.1|25893.1|168
1582264200000|2020-02-21 05:50:00|25920|25900|25931.6|25911.6|25934.1|25914.1|25918.1|25898.1|121
1582264500000|2020-02-21 05:55:00|25930|25910|25923.1|25903.1|25937.2|25917.2|25923.1|25903.1|97
1582264800000|2020-02-21 06:00:00|25924.1|25904.1|25945|25925|25945|25925|25923.1|25903.1|221
1582265100000|2020-02-21 06:05:00|25948.1|25928.1|25926.6|25906.6|25948.1|25928.1|25921.6|25901.6|170
1582265400000|2020-02-21 06:10:00|25925.1|25905.1|25928.1|25908.1|25933.1|25913.1|25921.6|25901.6|153
1582265700000|2020-02-21 06:15:00|25927.2|25907.2|25903.2|25883.2|25931.6|25911.6|25900.1|25880.1|191
1582266000000|2020-02-21 06:20:00|25905.1|25885.1|25880.1|25860.1|25906.6|25886.6|25880.1|25860.1|224
1582266300000|2020-02-21 06:25:00|25878.5|25858.5|25870.1|25850.1|25878.5|25858.5|25865.1|25845.1|228
1582266600000|2020-02-21 06:30:00|25869.1|25849.1|25836.6|25816.6|25875.1|25855.1|25835.1|25815.1|281
1582266900000|2020-02-21 06:35:00|25835.1|25815.1|25829.1|25809.1|25846.6|25826.6|25824.1|25804.1|480
1582267200000|2020-02-21 06:40:00|25826.6|25806.6|25825.1|25805.1|25843.2|25823.2|25820.1|25800.1|244
1582267500000|2020-02-21 06:45:00|25824.1|25804.1|25840.1|25820.1|25840.1|25820.1|25805.1|25785.1|336
1582267800000|2020-02-21 06:50:00|25838.2|25818.2|25821.6|25801.6|25840.1|25820.1|25815.1|25795.1|151
1582268100000|2020-02-21 06:55:00|25820.1|25800.1|25801.6|25781.6|25827.6|25807.6|25800.1|25780.1|194
1582268400000|2020-02-21 07:00:00|25803.2|25783.2|25801.6|25781.6|25821.3|25801.3|25798.2|25778.2|206
1582268700000|2020-02-21 07:05:00|25800.1|25780.1|25796.6|25776.6|25808.2|25788.2|25793.2|25773.2|125
1582269000000|2020-02-21 07:10:00|25798.2|25778.2|25785.1|25765.1|25798.2|25778.2|25780.1|25760.1|216
1582269300000|2020-02-21 07:15:00|25783.2|25763.2|25785.7|25765.7|25798.2|25778.2|25781.6|25761.6|196
1582269600000|2020-02-21 07:20:00|25784.7|25764.7|25780.1|25760.1|25788.6|25768.6|25780.1|25760.1|147
1582269900000|2020-02-21 07:25:00|25778.2|25758.2|25791.7|25771.7|25798.2|25778.2|25776.6|25756.6|119
1582270200000|2020-02-21 07:30:00|25790.7|25770.7|25770.1|25750.1|25791.7|25771.7|25766.7|25746.7|218
1582270500000|2020-02-21 07:35:00|25771.7|25751.7|25763.2|25743.2|25783.2|25763.2|25759.2|25739.2|234
1582270800000|2020-02-21 07:40:00|25761.3|25741.3|25758.2|25738.2|25768.2|25748.2|25758.2|25738.2|137
1582271100000|2020-02-21 07:45:00|25759.2|25739.2|25770.1|25750.1|25783.2|25763.2|25759.2|25739.2|166
1582271400000|2020-02-21 07:50:00|25769.2|25749.2|25766.7|25746.7|25778.2|25758.2|25760.1|25740.1|132
1582271700000|2020-02-21 07:55:00|25765.1|25745.1|25738.2|25718.2|25770.1|25750.1|25738.2|25718.2|173
1582272000000|2020-02-21 08:00:00|25736.7|25716.7|25698.2|25678.2|25740.1|25720.1|25671.7|25651.7|975
1582272300000|2020-02-21 08:05:00|25696.7|25676.7|25703.2|25683.2|25718.2|25698.2|25693.2|25673.2|519
1582272600000|2020-02-21 08:10:00|25705.1|25685.1|25738.2|25718.2|25751.7|25731.7|25705.1|25685.1|502
1582272900000|2020-02-21 08:15:00|25739.2|25719.2|25775.1|25755.1|25776.7|25756.7|25726.7|25706.7|1074
1582273200000|2020-02-21 08:20:00|25776.7|25756.7|25775.7|25755.7|25803.6|25783.6|25771.7|25751.7|302
1582273500000|2020-02-21 08:25:00|25776.7|25756.7|25786.7|25766.7|25799.8|25779.8|25773.2|25753.2|198
1582273800000|2020-02-21 08:30:00|25788.2|25768.2|25875.1|25855.1|25903.2|25883.2|25788.2|25768.2|841
1582274100000|2020-02-21 08:35:00|25876.7|25856.7|25885.1|25865.1|25896.7|25876.7|25860.1|25840.1|316
1582274400000|2020-02-21 08:40:00|25886.7|25866.7|25860.2|25840.2|25905.2|25885.2|25851.7|25831.7|656
1582274700000|2020-02-21 08:45:00|25861.7|25841.7|25808.3|25788.3|25883.3|25863.3|25799.2|25779.2|615
1582275000000|2020-02-21 08:50:00|25805.2|25785.2|25813.3|25793.3|25816.7|25796.7|25791.7|25771.7|335
1582275300000|2020-02-21 08:55:00|25814.2|25794.2|25848.3|25828.3|25849.8|25829.8|25808.6|25788.6|185
1582275600000|2020-02-21 09:00:00|25851.7|25831.7|25866.7|25846.7|25930.8|25910.8|25851.7|25831.7|825
1582275900000|2020-02-21 09:05:00|25867.7|25847.7|25868.3|25848.3|25901.7|25881.7|25848.3|25828.3|287
1582276200000|2020-02-21 09:10:00|25869.8|25849.8|25860.2|25840.2|25878.3|25858.3|25857.1|25837.1|165
1582276500000|2020-02-21 09:15:00|25861.7|25841.7|25853.3|25833.3|25863.3|25843.3|25838.3|25818.3|139
1582276800000|2020-02-21 09:20:00|25851.7|25831.7|25857.7|25837.7|25864.8|25844.8|25848.3|25828.3|216
1582277100000|2020-02-21 09:25:00|25859.2|25839.2|25855.2|25835.2|25861.7|25841.7|25848.3|25828.3|1121
1582277400000|2020-02-21 09:30:00|25857.1|25837.1|25870.2|25850.2|25883.3|25863.3|25857.1|25837.1|456
1582277700000|2020-02-21 09:35:00|25874.2|25854.2|25875.2|25855.2|25880.2|25860.2|25871.7|25851.7|110
1582278000000|2020-02-21 09:40:00|25876.7|25856.7|25895.2|25875.2|25895.2|25875.2|25875.2|25855.2|163
1582278300000|2020-02-21 09:45:00|25896.7|25876.7|25860.2|25840.2|25902.1|25882.1|25856.7|25836.7|164
1582278600000|2020-02-21 09:50:00|25857.7|25837.7|25832.7|25812.7|25857.7|25837.7|25832.7|25812.7|147
1582278900000|2020-02-21 09:55:00|25831.7|25811.7|25852.1|25832.1|25853.7|25833.7|25829.2|25809.2|471
1582279200000|2020-02-21 10:00:00|25856.2|25836.2|25870.2|25850.2|25878.7|25858.7|25856.2|25836.2|192
1582279500000|2020-02-21 10:05:00|25871.8|25851.8|25876.8|25856.8|25881.8|25861.8|25868.1|25848.1|110
1582279800000|2020-02-21 10:10:00|25878.7|25858.7|25893.7|25873.7|25895.2|25875.2|25867.1|25847.1|142
1582280100000|2020-02-21 10:15:00|25892.1|25872.1|25885.2|25865.2|25892.1|25872.1|25878.7|25858.7|147
1582280400000|2020-02-21 10:20:00|25887.1|25867.1|25880.2|25860.2|25887.1|25867.1|25877.1|25857.1|97
1582280700000|2020-02-21 10:25:00|25883.7|25863.7|25883.7|25863.7|25887.1|25867.1|25879|25859|103
1582281000000|2020-02-21 10:30:00|25882.1|25862.1|25870.6|25850.6|25885.2|25865.2|25869|25849|94
1582281300000|2020-02-21 10:35:00|25869|25849|25865.2|25845.2|25872.1|25852.1|25859.6|25839.6|104
1582281600000|2020-02-21 10:40:00|25870.2|25850.2|25857.1|25837.1|25872.1|25852.1|25857.1|25837.1|184
1582281900000|2020-02-21 10:45:00|25858.7|25838.7|25870.2|25850.2|25880.2|25860.2|25857.1|25837.1|139
1582282200000|2020-02-21 10:50:00|25868.7|25848.7|25883.7|25863.7|25892.1|25872.1|25868.7|25848.7|142
1582282500000|2020-02-21 10:55:00|25885.2|25865.2|25875.2|25855.2|25887.1|25867.1|25875.2|25855.2|89
1582282800000|2020-02-21 11:00:00|25872.1|25852.1|25870.6|25850.6|25882.1|25862.1|25869|25849|109
1582283100000|2020-02-21 11:05:00|25872.1|25852.1|25850.2|25830.2|25873.7|25853.7|25840.2|25820.2|489
1582283400000|2020-02-21 11:10:00|25855.2|25835.2|25849.3|25829.3|25860.2|25840.2|25849.3|25829.3|185
1582283700000|2020-02-21 11:15:00|25850.3|25830.3|25855.3|25835.3|25859.3|25839.3|25845.3|25825.3|140
1582284000000|2020-02-21 11:20:00|25856.2|25836.2|25846.8|25826.8|25860.3|25840.3|25845.3|25825.3|175
1582284300000|2020-02-21 11:25:00|25845.3|25825.3|25855.3|25835.3|25856.8|25836.8|25845.3|25825.3|140
1582284600000|2020-02-21 11:30:00|25853.7|25833.7|25845.3|25825.3|25860.3|25840.3|25845.3|25825.3|212
1582284900000|2020-02-21 11:35:00|25843.7|25823.7|25860.3|25840.3|25863.7|25843.7|25843.7|25823.7|167
1582285200000|2020-02-21 11:40:00|25861.8|25841.8|25875.3|25855.3|25875.3|25855.3|25860.3|25840.3|135
1582285500000|2020-02-21 11:45:00|25871.8|25851.8|25872.8|25852.8|25880.3|25860.3|25870.3|25850.3|136
1582285800000|2020-02-21 11:50:00|25871.2|25851.2|25875.3|25855.3|25880.3|25860.3|25870.3|25850.3|94
1582286100000|2020-02-21 11:55:00|25873.4|25853.4|25876.8|25856.8|25878.4|25858.4|25865.3|25845.3|184
1582286400000|2020-02-21 12:00:00|25879.3|25859.3|25876.8|25856.8|25882.2|25862.2|25875.3|25855.3|370
1582286700000|2020-02-21 12:05:00|25875.3|25855.3|25873.7|25853.7|25878.7|25858.7|25868.7|25848.7|73
1582287000000|2020-02-21 12:10:00|25875.3|25855.3|25867.2|25847.2|25877.2|25857.2|25863.7|25843.7|100
1582287300000|2020-02-21 12:15:00|25868.7|25848.7|25867.2|25847.2|25874.3|25854.3|25857.2|25837.2|188
1582287600000|2020-02-21 12:20:00|25868.7|25848.7|25888.7|25868.7|25893.7|25873.7|25868.7|25848.7|147
1582287900000|2020-02-21 12:25:00|25889.7|25869.7|25893.7|25873.7|25898.7|25878.7|25889.7|25869.7|172
1582288200000|2020-02-21 12:30:00|25895.3|25875.3|25883.7|25863.7|25903.4|25883.4|25883.7|25863.7|279
1582288500000|2020-02-21 12:35:00|25881.2|25861.2|25872.2|25852.2|25888.8|25868.8|25872.2|25852.2|316
1582288800000|2020-02-21 12:40:00|25870.6|25850.6|25875.3|25855.3|25880.3|25860.3|25865.3|25845.3|727
1582289100000|2020-02-21 12:45:00|25877.2|25857.2|25888.8|25868.8|25888.8|25868.8|25877.2|25857.2|544
1582289400000|2020-02-21 12:50:00|25887.2|25867.2|25887.8|25867.8|25895.3|25875.3|25885.3|25865.3|140
1582289700000|2020-02-21 12:55:00|25890.3|25870.3|25880.3|25860.3|25890.3|25870.3|25880.3|25860.3|183
1582290000000|2020-02-21 13:00:00|25878.4|25858.4|25897.2|25877.2|25903.8|25883.8|25872.2|25852.2|1742
1582290300000|2020-02-21 13:05:00|25895.3|25875.3|25877.2|25857.2|25895.3|25875.3|25872.2|25852.2|231
1582290600000|2020-02-21 13:10:00|25887.2|25867.2|25940.3|25920.3|25952.2|25932.2|25887.2|25867.2|626
1582290900000|2020-02-21 13:15:00|25941.9|25921.9|25943.8|25923.8|25967.2|25947.2|25941.9|25921.9|404
1582291200000|2020-02-21 13:20:00|25942.2|25922.2|25950.7|25930.7|25960.7|25940.7|25942.2|25922.2|291
1582291500000|2020-02-21 13:25:00|25952.2|25932.2|25945.3|25925.3|25952.2|25932.2|25933.2|25913.2|284
1582291800000|2020-02-21 13:30:00|25946.9|25926.9|25912.2|25892.2|25952.8|25932.8|25912.2|25892.2|255
1582292100000|2020-02-21 13:35:00|25913.8|25893.8|25943.8|25923.8|25947.2|25927.2|25913.8|25893.8|294
1582292400000|2020-02-21 13:40:00|25945.3|25925.3|25957.2|25937.2|25963.5|25943.5|25945.3|25925.3|262
1582292700000|2020-02-21 13:45:00|25960.7|25940.7|25941.3|25921.3|25967.2|25947.2|25938.8|25918.8|390
1582293000000|2020-02-21 13:50:00|25942.2|25922.2|25980.7|25960.7|25984.1|25964.1|25942.2|25922.2|1539
1582293300000|2020-02-21 13:55:00|25982.2|25962.2|25994.1|25974.1|25997.2|25977.2|25969.1|25949.1|484
1582293600000|2020-02-21 14:00:00|25990.7|25970.7|25992.3|25972.3|25997.3|25977.3|25988.2|25968.2|428
1582293900000|2020-02-21 14:05:00|25993.2|25973.2|26007.3|25987.3|26010.7|25990.7|25992.3|25972.3|565
1582294200000|2020-02-21 14:10:00|26009.1|25989.1|25985.7|25965.7|26014.1|25994.1|25985.7|25965.7|303
1582294500000|2020-02-21 14:15:00|25983.8|25963.8|25992.3|25972.3|25999.1|25979.1|25983.8|25963.8|387
1582294800000|2020-02-21 14:20:00|25993.8|25973.8|25985.7|25965.7|26024.2|26004.2|25985.7|25965.7|1390
1582295100000|2020-02-21 14:25:00|25987.3|25967.3|25962.3|25942.3|25993.8|25973.8|25944.2|25924.2|844
1582295400000|2020-02-21 14:30:00|25960.7|25940.7|25959.2|25939.2|25967.3|25947.3|25939.2|25919.2|706
1582295700000|2020-02-21 14:35:00|25957.3|25937.3|25925.7|25905.7|25962.6|25942.6|25924.2|25904.2|583
1582296000000|2020-02-21 14:40:00|25924.2|25904.2|25918.8|25898.8|25927.3|25907.3|25908.8|25888.8|711
1582296300000|2020-02-21 14:45:00|25917.3|25897.3|25938.8|25918.8|25957.3|25937.3|25887.3|25867.3|1320
1582296600000|2020-02-21 14:50:00|25940.4|25920.4|25954.2|25934.2|25985.7|25965.7|25938.8|25918.8|746
1582296900000|2020-02-21 14:55:00|25955.7|25935.7|25979.2|25959.2|25987.3|25967.3|25942.3|25922.3|460
1582297200000|2020-02-21 15:00:00|25978.2|25958.2|25967.3|25947.3|25984.2|25964.2|25960.7|25940.7|513
1582297500000|2020-02-21 15:05:00|25968.2|25948.2|25979.2|25959.2|25994.2|25974.2|25963.2|25943.2|718
1582297800000|2020-02-21 15:10:00|25975.7|25955.7|25994.2|25974.2|26007.3|25987.3|25966.7|25946.7|567
1582298100000|2020-02-21 15:15:00|25995.7|25975.7|26037.3|26017.3|26037.3|26017.3|25994.2|25974.2|743
1582298400000|2020-02-21 15:20:00|26035.7|26015.7|26120.7|26100.7|26130.7|26110.7|26033.9|26013.9|1355
1582298700000|2020-02-21 15:25:00|26122.3|26102.3|26099.2|26079.2|26149.2|26129.2|26090.7|26070.7|890
1582299000000|2020-02-21 15:30:00|26097.3|26077.3|26094.2|26074.2|26097.6|26077.6|26060.7|26040.7|599
1582299300000|2020-02-21 15:35:00|26095.8|26075.8|26102.3|26082.3|26129.2|26109.2|26093.3|26073.3|478
1582299600000|2020-02-21 15:40:00|26100.8|26080.8|26106.1|26086.1|26111.1|26091.1|26077.3|26057.3|1314
1582299900000|2020-02-21 15:45:00|26103|26083|26136.1|26116.1|26141.1|26121.1|26102.6|26082.6|733
1582300200000|2020-02-21 15:50:00|26134.2|26114.2|26117.6|26097.6|26134.2|26114.2|26100.8|26080.8|409
1582300500000|2020-02-21 15:55:00|26116.1|26096.1|26129.2|26109.2|26137|26117|26109.2|26089.2|389
1582300800000|2020-02-21 16:00:00|26130.8|26110.8|26147.7|26127.7|26159.2|26139.2|26129.2|26109.2|472
1582301100000|2020-02-21 16:05:00|26146.1|26126.1|26127.7|26107.7|26151.7|26131.7|26122.3|26102.3|411
1582301400000|2020-02-21 16:10:00|26129.2|26109.2|26149.2|26129.2|26152.7|26132.7|26121.1|26101.1|376
1582301700000|2020-02-21 16:15:00|26154.2|26134.2|26136.1|26116.1|26159.2|26139.2|26132.7|26112.7|894
1582302000000|2020-02-21 16:20:00|26134.2|26114.2|26141.1|26121.1|26156.1|26136.1|26132.7|26112.7|235
1582302300000|2020-02-21 16:25:00|26142.7|26122.7|26181.1|26161.1|26181.1|26161.1|26139.2|26119.2|557
1582302600000|2020-02-21 16:30:00|26179.2|26159.2|26223|26203|26226.1|26206.1|26179.2|26159.2|1430
1582302900000|2020-02-21 16:35:00|26222.1|26202.1|26170.8|26150.8|26222.1|26202.1|26164.2|26144.2|2286
1582303200000|2020-02-21 16:40:00|26169.2|26149.2|26120.8|26100.8|26169.2|26149.2|26119.2|26099.2|547
1582303500000|2020-02-21 16:45:00|26119.2|26099.2|26089.2|26069.2|26125.8|26105.8|26074.2|26054.2|675
1582303800000|2020-02-21 16:50:00|26090.8|26070.8|26115.8|26095.8|26118.3|26098.3|26090.8|26070.8|360
1582304100000|2020-02-21 16:55:00|26114.2|26094.2|26122.4|26102.4|26143.3|26123.3|26112.4|26092.4|329
1582304400000|2020-02-21 17:00:00|26123.3|26103.3|26147.4|26127.4|26152.4|26132.4|26119.2|26099.2|250
1582304700000|2020-02-21 17:05:00|26149.2|26129.2|26144.2|26124.2|26154.2|26134.2|26139.2|26119.2|296
1582305000000|2020-02-21 17:10:00|26147.4|26127.4|26144.3|26124.3|26154.3|26134.3|26144.2|26124.2|167
1582305300000|2020-02-21 17:15:00|26145.8|26125.8|26133.9|26113.9|26148.3|26128.3|26133.9|26113.9|167
1582305600000|2020-02-21 17:20:00|26135.8|26115.8|26139.3|26119.3|26143.9|26123.9|26134.3|26114.3|163
1582305900000|2020-02-21 17:25:00|26137.4|26117.4|26142.4|26122.4|26142.4|26122.4|26127.4|26107.4|344
1582306200000|2020-02-21 17:30:00|26143.3|26123.3|26132.4|26112.4|26149.3|26129.3|26128.9|26108.9|259
1582306500000|2020-02-21 17:35:00|26133.3|26113.3|26134.3|26114.3|26137.4|26117.4|26132.4|26112.4|241
1582306800000|2020-02-21 17:40:00|26132.7|26112.7|26136.8|26116.8|26138.3|26118.3|26129.3|26109.3|264
1582307100000|2020-02-21 17:45:00|26135.8|26115.8|26122.4|26102.4|26137.7|26117.7|26118.9|26098.9|213
1582307400000|2020-02-21 17:50:00|26120.8|26100.8|26120.8|26100.8|26122.4|26102.4|26114.3|26094.3|208
1582307700000|2020-02-21 17:55:00|26124.3|26104.3|26135.8|26115.8|26153.3|26133.3|26124.3|26104.3|2084
1582308000000|2020-02-21 18:00:00|26134.3|26114.3|26122.4|26102.4|26142.4|26122.4|26117.4|26097.4|549
1582308300000|2020-02-21 18:05:00|26120.5|26100.5|26107.4|26087.4|26120.5|26100.5|26102.4|26082.4|100
1582308600000|2020-02-21 18:10:00|26109|26089|26106.5|26086.5|26117.4|26097.4|26106.5|26086.5|89
1582308900000|2020-02-21 18:15:00|26104|26084|26097.4|26077.4|26105.8|26085.8|26094|26074|225
1582309200000|2020-02-21 18:20:00|26094.9|26074.9|26102.4|26082.4|26104|26084|26092.4|26072.4|151
1582309500000|2020-02-21 18:25:00|26104|26084|26099|26079|26107.4|26087.4|26099|26079|212
1582309800000|2020-02-21 18:30:00|26097.4|26077.4|26094|26074|26097.4|26077.4|26091.5|26071.5|148
1582310100000|2020-02-21 18:35:00|26095.5|26075.5|26095.9|26075.9|26097.4|26077.4|26089|26069|609
1582310400000|2020-02-21 18:40:00|26090.9|26070.9|26092.4|26072.4|26097.7|26077.7|26089|26069|114
1582310700000|2020-02-21 18:45:00|26089|26069|26092.4|26072.4|26094|26074|26085.5|26065.5|151
1582311000000|2020-02-21 18:50:00|26090.9|26070.9|26080.9|26060.9|26099.3|26079.3|26080.9|26060.9|164
1582311300000|2020-02-21 18:55:00|26081.8|26061.8|26090.9|26070.9|26091.8|26071.8|26080.9|26060.9|93
1582311600000|2020-02-21 19:00:00|26089.9|26069.9|26092.4|26072.4|26097.4|26077.4|26085.9|26065.9|142
1582311900000|2020-02-21 19:05:00|26090.9|26070.9|26080.9|26060.9|26090.9|26070.9|26077.4|26057.4|107
1582312200000|2020-02-21 19:10:00|26079|26059|26075.9|26055.9|26079.3|26059.3|26075.9|26055.9|61
1582312500000|2020-02-21 19:15:00|26074.9|26054.9|26060.9|26040.9|26074.9|26054.9|26060.9|26040.9|189
1582312800000|2020-02-21 19:20:00|26056.8|26036.8|26050.9|26030.9|26060.9|26040.9|26050.9|26030.9|137
1582313100000|2020-02-21 19:25:00|26052.8|26032.8|26059.3|26039.3|26059.3|26039.3|26052.8|26032.8|110
1582313400000|2020-02-21 19:30:00|26060.9|26040.9|26073.4|26053.4|26073.4|26053.4|26060.9|26040.9|56
1582313700000|2020-02-21 19:35:00|26075|26055|26072.5|26052.5|26075.9|26055.9|26072.5|26052.5|89
1582314000000|2020-02-21 19:40:00|26070.9|26050.9|26069|26049|26070.9|26050.9|26069|26049|67
1582314300000|2020-02-21 19:45:00|26070.9|26050.9|26072.5|26052.5|26075.9|26055.9|26069|26049|98
1582314600000|2020-02-21 19:50:00|26075.9|26055.9|26082.5|26062.5|26084.3|26064.3|26072.5|26052.5|98
1582314900000|2020-02-21 19:55:00|26083.4|26063.4|26082.5|26062.5|26084.3|26064.3|26082.5|26062.5|41
1582315200000|2020-02-21 20:00:00|26084.3|26064.3|26069.3|26049.3|26084.3|26064.3|26065.9|26045.9|148
1582315500000|2020-02-21 20:05:00|26068.4|26048.4|26067.5|26047.5|26070.9|26050.9|26067.5|26047.5|45
1582315800000|2020-02-21 20:10:00|26068.4|26048.4|26072.5|26052.5|26072.5|26052.5|26068.4|26048.4|46
1582316100000|2020-02-21 20:15:00|26069.4|26049.4|26067.5|26047.5|26070.9|26050.9|26067.5|26047.5|80
1582316400000|2020-02-21 20:20:00|26065.9|26045.9|26065.9|26045.9|26065.9|26045.9|26062.5|26042.5|51
1582316700000|2020-02-21 20:25:00|26062.5|26042.5|26059|26039|26062.5|26042.5|26059|26039|77
1582317000000|2020-02-21 20:30:00|26060.9|26040.9|26050.6|26030.6|26062.5|26042.5|26050.6|26030.6|61
1582317300000|2020-02-21 20:35:00|26052.5|26032.5|26045.9|26025.9|26052.5|26032.5|26043.4|26023.4|85
1582317600000|2020-02-21 20:40:00|26047.5|26027.5|26052.5|26032.5|26055.9|26035.9|26047.5|26027.5|140
1582317900000|2020-02-21 20:45:00|26053.4|26033.4|26056.2|26036.2|26056.2|26036.2|26053.4|26033.4|75
1582318200000|2020-02-21 20:50:00|26060.9|26040.9|26077.5|26057.5|26079.4|26059.4|26060.9|26040.9|100
1582318500000|2020-02-21 20:55:00|26079.4|26059.4|26077.5|26057.5|26082.5|26062.5|26072.5|26052.5|113
1582318800000|2020-02-21 21:00:00|26074.4|26054.4|26072.5|26052.5|26077.5|26057.5|26072.5|26052.5|56
1582319100000|2020-02-21 21:05:00|26070.9|26050.9|26067.5|26047.5|26070.9|26050.9|26067.5|26047.5|32
1582319400000|2020-02-21 21:10:00|26065.9|26045.9|26072.8|26052.8|26072.8|26052.8|26065.9|26045.9|27
1582319700000|2020-02-21 21:15:00|26071.9|26051.9|26071|26051|26071.9|26051.9|26071|26051|8
1582320000000|2020-02-21 21:20:00|26072.8|26052.8|26072.5|26052.5|26074.4|26054.4|26072.5|26052.5|37
1582320300000|2020-02-21 21:25:00|26073.5|26053.5|26072.5|26052.5|26073.5|26053.5|26072.5|26052.5|6
1582320600000|2020-02-21 21:30:00|26071|26051|26057.5|26037.5|26072.5|26052.5|26057.5|26037.5|72
1582320900000|2020-02-21 21:35:00|26058.5|26038.5|26057.5|26037.5|26061|26041|26056|26036|46
1582321200000|2020-02-21 21:40:00|26059.1|26039.1|26059.4|26039.4|26061|26041|26057.5|26037.5|14
1582321500000|2020-02-21 21:45:00|26057.5|26037.5|26066|26046|26066|26046|26057.5|26037.5|27
1582321800000|2020-02-21 21:50:00|26067.5|26047.5|26067.5|26047.5|26072.5|26052.5|26067.5|26047.5|23
1582322100000|2020-02-21 21:55:00|26072.5|26052.5|26072.5|26052.5|26074.1|26054.1|26071.6|26051.6|59
1582498800000|2020-02-23 23:00:00|25947.6|25927.6|25811.1|25791.1|25947.6|25927.6|25807.7|25787.7|941
1582499100000|2020-02-23 23:05:00|25812.7|25792.7|25789.3|25769.3|25837.7|25817.7|25784.3|25764.3|413
1582499400000|2020-02-23 23:10:00|25787.7|25767.7|25772.7|25752.7|25791.1|25771.1|25727.7|25707.7|521
1582499700000|2020-02-23 23:15:00|25776.8|25756.8|25744.3|25724.3|25784.5|25764.5|25724.3|25704.3|383
1582500000000|2020-02-23 23:20:00|25746.1|25726.1|25772.7|25752.7|25781.1|25761.1|25746.1|25726.1|192
1582500300000|2020-02-23 23:25:00|25774.4|25754.4|25791.1|25771.1|25819.4|25799.4|25774.4|25754.4|275
1582500600000|2020-02-23 23:30:00|25793.6|25773.6|25802.7|25782.7|25822.7|25802.7|25791.1|25771.1|252
1582500900000|2020-02-23 23:35:00|25801.1|25781.1|25827.7|25807.7|25832.7|25812.7|25784.4|25764.4|218
1582501200000|2020-02-23 23:40:00|25822.7|25802.7|25806.1|25786.1|25824.4|25804.4|25791.1|25771.1|154
1582501500000|2020-02-23 23:45:00|25807.7|25787.7|25816.1|25796.1|25824.4|25804.4|25806|25786|230
1582501800000|2020-02-23 23:50:00|25814.4|25794.4|25772.7|25752.7|25819.4|25799.4|25771.1|25751.1|173
1582502100000|2020-02-23 23:55:00|25777.7|25757.7|25797.8|25777.8|25804.4|25784.4|25777.7|25757.7|91
1582502400000|2020-02-24 00:00:00|25794.4|25774.4|25784.4|25764.4|25796.1|25776.1|25773.6|25753.6|81
1582502700000|2020-02-24 00:05:00|25785.3|25765.3|25824.4|25804.4|25824.4|25804.4|25785.3|25765.3|102
1582503000000|2020-02-24 00:10:00|25822.8|25802.8|25812.8|25792.8|25824.4|25804.4|25812.8|25792.8|60
1582503300000|2020-02-24 00:15:00|25811.1|25791.1|25814.4|25794.4|25826.1|25806.1|25806.1|25786.1|81
1582503600000|2020-02-24 00:20:00|25816.1|25796.1|25814.4|25794.4|25824.4|25804.4|25812.8|25792.8|84
1582503900000|2020-02-24 00:25:00|25816.1|25796.1|25829.4|25809.4|25829.4|25809.4|25811.1|25791.1|62
1582504200000|2020-02-24 00:30:00|25824.4|25804.4|25822.8|25802.8|25829.4|25809.4|25822.8|25802.8|64
1582504500000|2020-02-24 00:35:00|25824.4|25804.4|25812.8|25792.8|25836.2|25816.2|25809.4|25789.4|1237
1582504800000|2020-02-24 00:40:00|25814.4|25794.4|25797.8|25777.8|25816.2|25796.2|25791|25771|70
1582505100000|2020-02-24 00:45:00|25799.4|25779.4|25786.2|25766.2|25799.4|25779.4|25785.3|25765.3|1244
1582505400000|2020-02-24 00:50:00|25787.8|25767.8|25789.4|25769.4|25789.4|25769.4|25766.2|25746.2|303
1582505700000|2020-02-24 00:55:00|25787.8|25767.8|25804.4|25784.4|25814.4|25794.4|25787.8|25767.8|296
1582506000000|2020-02-24 01:00:00|25825.4|25805.4|25752.8|25732.8|25841.2|25821.2|25704.4|25684.4|1551
1582506300000|2020-02-24 01:05:00|25751.9|25731.9|25724.4|25704.4|25751.9|25731.9|25696.9|25676.9|757
1582506600000|2020-02-24 01:10:00|25721|25701|25707.8|25687.8|25734.4|25714.4|25697.8|25677.8|514
1582506900000|2020-02-24 01:15:00|25706|25686|25721.2|25701.2|25737.8|25717.8|25702.8|25682.8|446
1582507200000|2020-02-24 01:20:00|25719.6|25699.6|25722.8|25702.8|25725.3|25705.3|25710.3|25690.3|280
1582507500000|2020-02-24 01:25:00|25723.7|25703.7|25729.4|25709.4|25730.3|25710.3|25706|25686|212
1582507800000|2020-02-24 01:30:00|25730.3|25710.3|25742.8|25722.8|25755.3|25735.3|25727.8|25707.8|250
1582508100000|2020-02-24 01:35:00|25741.2|25721.2|25722.8|25702.8|25741.2|25721.2|25707.8|25687.8|324
1582508400000|2020-02-24 01:40:00|25724.4|25704.4|25715.3|25695.3|25731.9|25711.9|25709.4|25689.4|130
1582508700000|2020-02-24 01:45:00|25716.2|25696.2|25775.3|25755.3|25779.4|25759.4|25710.3|25690.3|307
1582509000000|2020-02-24 01:50:00|25779.4|25759.4|25772.8|25752.8|25779.4|25759.4|25761.2|25741.2|373
1582509300000|2020-02-24 01:55:00|25774.4|25754.4|25767.8|25747.8|25779.4|25759.4|25759.4|25739.4|201
1582509600000|2020-02-24 02:00:00|25769.4|25749.4|25769.4|25749.4|25794.4|25774.4|25764.4|25744.4|197
1582509900000|2020-02-24 02:05:00|25767.8|25747.8|25769.5|25749.5|25779.5|25759.5|25764.4|25744.4|112
1582510200000|2020-02-24 02:10:00|25767.8|25747.8|25769.6|25749.6|25779.5|25759.5|25766.2|25746.2|163
1582510500000|2020-02-24 02:15:00|25766.2|25746.2|25757.8|25737.8|25770.3|25750.3|25757.8|25737.8|75
1582510800000|2020-02-24 02:20:00|25757|25737|25752.8|25732.8|25764.5|25744.5|25746.2|25726.2|91
1582511100000|2020-02-24 02:25:00|25753.7|25733.7|25752.8|25732.8|25759.5|25739.5|25752.8|25732.8|68
1582511400000|2020-02-24 02:30:00|25754.5|25734.5|25742.8|25722.8|25767.8|25747.8|25742.8|25722.8|278
1582511700000|2020-02-24 02:35:00|25744.5|25724.5|25759.5|25739.5|25765.3|25745.3|25744.5|25724.5|181
1582512000000|2020-02-24 02:40:00|25760.3|25740.3|25754.5|25734.5|25767.8|25747.8|25754.5|25734.5|79
1582512300000|2020-02-24 02:45:00|25752.8|25732.8|25784.5|25764.5|25789.5|25769.5|25749.5|25729.5|135
1582512600000|2020-02-24 02:50:00|25786.2|25766.2|25752.9|25732.9|25787.9|25767.9|25743.7|25723.7|183
1582512900000|2020-02-24 02:55:00|25751.2|25731.2|25746.2|25726.2|25753.7|25733.7|25741.2|25721.2|223
1582513200000|2020-02-24 03:00:00|25744.5|25724.5|25732.1|25712.1|25747.9|25727.9|25729.5|25709.5|176
1582513500000|2020-02-24 03:05:00|25735.4|25715.4|25765.4|25745.4|25767|25747|25724.5|25704.5|119
1582513800000|2020-02-24 03:10:00|25764.5|25744.5|25766.2|25746.2|25770.4|25750.4|25761.2|25741.2|86
1582514100000|2020-02-24 03:15:00|25767.9|25747.9|25776.2|25756.2|25777.9|25757.9|25766.2|25746.2|149
1582514400000|2020-02-24 03:20:00|25778|25758|25804.5|25784.5|25824.5|25804.5|25776.2|25756.2|309
1582514700000|2020-02-24 03:25:00|25806.2|25786.2|25822.9|25802.9|25822.9|25802.9|25797.9|25777.9|283
1582515000000|2020-02-24 03:30:00|25821.3|25801.3|25812.9|25792.9|25826.3|25806.3|25812.9|25792.9|110
1582515300000|2020-02-24 03:35:00|25814.5|25794.5|25811.1|25791.1|25814.5|25794.5|25807.1|25787.1|72
1582515600000|2020-02-24 03:40:00|25812.9|25792.9|25800.4|25780.4|25812.9|25792.9|25797.9|25777.9|51
1582515900000|2020-02-24 03:45:00|25801.3|25781.3|25787.9|25767.9|25801.3|25781.3|25786.1|25766.1|48
1582516200000|2020-02-24 03:50:00|25789.5|25769.5|25792.9|25772.9|25792.9|25772.9|25782.9|25762.9|83
1582516500000|2020-02-24 03:55:00|25794.5|25774.5|25791.3|25771.3|25796.3|25776.3|25791.3|25771.3|33
1582516800000|2020-02-24 04:00:00|25792.9|25772.9|25787.9|25767.9|25796.3|25776.3|25786.3|25766.3|53
1582517100000|2020-02-24 04:05:00|25786.3|25766.3|25794.5|25774.5|25794.5|25774.5|25786.3|25766.3|15
1582517400000|2020-02-24 04:10:00|25792.9|25772.9|25794.5|25774.5|25794.5|25774.5|25789.5|25769.5|26
1582517700000|2020-02-24 04:15:00|25792.9|25772.9|25792.9|25772.9|25794.5|25774.5|25791.3|25771.3|22
1582518000000|2020-02-24 04:20:00|25791.3|25771.3|25789.5|25769.5|25791.3|25771.3|25786.3|25766.3|16
1582518300000|2020-02-24 04:25:00|25787.9|25767.9|25789.5|25769.5|25790.4|25770.4|25784.5|25764.5|25
1582518600000|2020-02-24 04:30:00|25787.9|25767.9|25787.9|25767.9|25791.3|25771.3|25786.3|25766.3|11
1582518900000|2020-02-24 04:35:00|25786.3|25766.3|25786.3|25766.3|25789.5|25769.5|25784.5|25764.5|30
1582519200000|2020-02-24 04:40:00|25787.9|25767.9|25793.8|25773.8|25793.8|25773.8|25786.3|25766.3|17
1582519500000|2020-02-24 04:45:00|25792.9|25772.9|25792.9|25772.9|25792.9|25772.9|25787.9|25767.9|41
1582519800000|2020-02-24 04:50:00|25794.6|25774.6|25799.6|25779.6|25804.6|25784.6|25794.6|25774.6|47
1582520100000|2020-02-24 04:55:00|25801.3|25781.3|25796.3|25776.3|25801.3|25781.3|25796.3|25776.3|46
1582520400000|2020-02-24 05:00:00|25794.7|25774.7|25784.6|25764.6|25797.9|25777.9|25782.9|25762.9|67
1582520700000|2020-02-24 05:05:00|25785.4|25765.4|25794.6|25774.6|25795.4|25775.4|25785.4|25765.4|45
1582521000000|2020-02-24 05:10:00|25792.9|25772.9|25791.3|25771.3|25792.9|25772.9|25786.3|25766.3|48
1582521300000|2020-02-24 05:15:00|25792.9|25772.9|25795.4|25775.4|25796.3|25776.3|25791.3|25771.3|38
1582521600000|2020-02-24 05:20:00|25794.6|25774.6|25806.3|25786.3|25806.3|25786.3|25794.6|25774.6|26
1582521900000|2020-02-24 05:25:00|25804.6|25784.6|25804.6|25784.6|25806.3|25786.3|25796.3|25776.3|24
1582522200000|2020-02-24 05:30:00|25801.3|25781.3|25810.5|25790.5|25810.5|25790.5|25794.6|25774.6|142
1582522500000|2020-02-24 05:35:00|25809.6|25789.6|25841.3|25821.3|25861.3|25841.3|25806.3|25786.3|288
1582522800000|2020-02-24 05:40:00|25840.5|25820.5|25830.5|25810.5|25849.6|25829.6|25825.5|25805.5|186
1582523100000|2020-02-24 05:45:00|25829.6|25809.6|25818|25798|25831.3|25811.3|25806.3|25786.3|289
1582523400000|2020-02-24 05:50:00|25814.6|25794.6|25819.6|25799.6|25823|25803|25814.6|25794.6|123
1582523700000|2020-02-24 05:55:00|25816.3|25796.3|25824.6|25804.6|25830.5|25810.5|25816.3|25796.3|103
1582524000000|2020-02-24 06:00:00|25821.3|25801.3|25839.6|25819.6|25843|25823|25818|25798|157
1582524300000|2020-02-24 06:05:00|25838|25818|25826.3|25806.3|25846.3|25826.3|25826.3|25806.3|81
1582524600000|2020-02-24 06:10:00|25825.5|25805.5|25836.3|25816.3|25843|25823|25824.6|25804.6|129
1582524900000|2020-02-24 06:15:00|25838|25818|25832.9|25812.9|25848.7|25828.7|25823|25803|98
1582525200000|2020-02-24 06:20:00|25831.2|25811.2|25833|25813|25838|25818|25829.6|25809.6|109
1582525500000|2020-02-24 06:25:00|25834.6|25814.6|25839.6|25819.6|25844.6|25824.6|25828.1|25808.1|250
1582525800000|2020-02-24 06:30:00|25841.4|25821.4|25838|25818|25843|25823|25831.4|25811.4|259
1582526100000|2020-02-24 06:35:00|25836.4|25816.4|25831.4|25811.4|25844.7|25824.7|25831.4|25811.4|108
1582526400000|2020-02-24 06:40:00|25830.5|25810.5|25819.6|25799.6|25833|25813|25806.4|25786.4|251
1582526700000|2020-02-24 06:45:00|25818|25798|25813|25793|25820.5|25800.5|25811.4|25791.4|135
1582527000000|2020-02-24 06:50:00|25811.4|25791.4|25806.4|25786.4|25816.4|25796.4|25806.4|25786.4|207
1582527300000|2020-02-24 06:55:00|25808|25788|25819.6|25799.6|25819.6|25799.6|25806.3|25786.3|208
1582527600000|2020-02-24 07:00:00|25818|25798|25794.6|25774.6|25823.9|25803.9|25791.4|25771.4|190
1582527900000|2020-02-24 07:05:00|25793|25773|25784.6|25764.6|25796.4|25776.4|25783|25763|133
1582528200000|2020-02-24 07:10:00|25783|25763|25779.6|25759.6|25787.1|25767.1|25779.6|25759.6|98
1582528500000|2020-02-24 07:15:00|25774.6|25754.6|25793|25773|25793|25773|25771.4|25751.4|163
1582528800000|2020-02-24 07:20:00|25794.6|25774.6|25819.6|25799.6|25824.6|25804.6|25793|25773|156
1582529100000|2020-02-24 07:25:00|25821.4|25801.4|25826.3|25806.3|25843.9|25823.9|25819.6|25799.6|198
1582529400000|2020-02-24 07:30:00|25824.6|25804.6|25846.4|25826.4|25849.7|25829.7|25824.6|25804.6|113
1582529700000|2020-02-24 07:35:00|25844.7|25824.7|25831.4|25811.4|25847.3|25827.3|25829.8|25809.8|220
1582530000000|2020-02-24 07:40:00|25830.5|25810.5|25803|25783|25833|25813|25801.4|25781.4|106
1582530300000|2020-02-24 07:45:00|25800.5|25780.5|25758|25738|25800.5|25780.5|25751.4|25731.4|257
1582530600000|2020-02-24 07:50:00|25756.4|25736.4|25749.7|25729.7|25770.5|25750.5|25740.5|25720.5|199
1582530900000|2020-02-24 07:55:00|25750.5|25730.5|25743|25723|25751.4|25731.4|25741.4|25721.4|181
1582531200000|2020-02-24 08:00:00|25741.4|25721.4|25741.4|25721.4|25764.7|25744.7|25714.7|25694.7|372
1582531500000|2020-02-24 08:05:00|25740.5|25720.5|25719.7|25699.7|25740.5|25720.5|25713|25693|200
1582531800000|2020-02-24 08:10:00|25720.5|25700.5|25704.7|25684.7|25728|25708|25703|25683|212
1582532100000|2020-02-24 08:15:00|25699.7|25679.7|25739.7|25719.7|25745.5|25725.5|25699.7|25679.7|407
1582532400000|2020-02-24 08:20:00|25738|25718|25715.6|25695.6|25743|25723|25713.1|25693.1|182
1582532700000|2020-02-24 08:25:00|25716.4|25696.4|25703.1|25683.1|25727.9|25707.9|25696.4|25676.4|411
1582533000000|2020-02-24 08:30:00|25701.4|25681.4|25693.2|25673.2|25701.4|25681.4|25647.3|25627.3|1485
1582533300000|2020-02-24 08:35:00|25691.4|25671.4|25711.4|25691.4|25713.2|25693.2|25679.8|25659.8|333
1582533600000|2020-02-24 08:40:00|25713.1|25693.1|25751.4|25731.4|25751.4|25731.4|25709.8|25689.8|349
1582533900000|2020-02-24 08:45:00|25749.8|25729.8|25716.4|25696.4|25759.8|25739.8|25711.4|25691.4|194
1582534200000|2020-02-24 08:50:00|25718.2|25698.2|25716.4|25696.4|25747.3|25727.3|25686.4|25666.4|432
1582534500000|2020-02-24 08:55:00|25714.8|25694.8|25733.2|25713.2|25754.8|25734.8|25709.8|25689.8|1049
1582534800000|2020-02-24 09:00:00|25734|25714|25748.2|25728.2|25751.5|25731.5|25693.2|25673.2|635
1582535100000|2020-02-24 09:05:00|25749|25729|25764.1|25744.1|25784.8|25764.8|25746.5|25726.5|294
1582535400000|2020-02-24 09:10:00|25765.7|25745.7|25726.6|25706.6|25786.6|25766.6|25713.2|25693.2|307
1582535700000|2020-02-24 09:15:00|25725.7|25705.7|25703.2|25683.2|25729.8|25709.8|25698.1|25678.1|318
1582536000000|2020-02-24 09:20:00|25701.5|25681.5|25726.6|25706.6|25726.6|25706.6|25697.3|25677.3|409
1582536300000|2020-02-24 09:25:00|25724.9|25704.9|25723.2|25703.2|25724.9|25704.9|25688.2|25668.2|227
1582536600000|2020-02-24 09:30:00|25718.2|25698.2|25714.8|25694.8|25734.8|25714.8|25698.2|25678.2|379
1582536900000|2020-02-24 09:35:00|25716.5|25696.5|25718.2|25698.2|25719.8|25699.8|25698.1|25678.1|209
1582537200000|2020-02-24 09:40:00|25721.5|25701.5|25734.8|25714.8|25739.8|25719.8|25704.8|25684.8|310
1582537500000|2020-02-24 09:45:00|25736.5|25716.5|25740.7|25720.7|25760.7|25740.7|25731.6|25711.6|219
1582537800000|2020-02-24 09:50:00|25739.8|25719.8|25731.6|25711.6|25743.2|25723.2|25724.8|25704.8|176
1582538100000|2020-02-24 09:55:00|25733.2|25713.2|25748.2|25728.2|25753.2|25733.2|25733.2|25713.2|126
1582538400000|2020-02-24 10:00:00|25749.8|25729.8|25744.8|25724.8|25752.3|25732.3|25733.2|25713.2|95
1582538700000|2020-02-24 10:05:00|25746.5|25726.5|25738.2|25718.2|25748.2|25728.2|25734.8|25714.8|92
1582539000000|2020-02-24 10:10:00|25736.5|25716.5|25723.2|25703.2|25736.5|25716.5|25723.2|25703.2|91
1582539300000|2020-02-24 10:15:00|25721.5|25701.5|25728.2|25708.2|25733.2|25713.2|25721.5|25701.5|116
1582539600000|2020-02-24 10:20:00|25731.5|25711.5|25721.5|25701.5|25735.6|25715.6|25713.2|25693.2|107
1582539900000|2020-02-24 10:25:00|25724.8|25704.8|25691.6|25671.6|25724.9|25704.9|25680|25660|405
1582540200000|2020-02-24 10:30:00|25695|25675|25686.6|25666.6|25704.1|25684.1|25685|25665|137
1582540500000|2020-02-24 10:35:00|25688.2|25668.2|25685.7|25665.7|25696.6|25676.6|25681.6|25661.6|131
1582540800000|2020-02-24 10:40:00|25686.6|25666.6|25678.2|25658.2|25690|25670|25676.6|25656.6|77
1582541100000|2020-02-24 10:45:00|25679.1|25659.1|25656.7|25636.7|25679.1|25659.1|25651.6|25631.6|326
1582541400000|2020-02-24 10:50:00|25658.3|25638.3|25670.7|25650.7|25672.4|25652.4|25655|25635|164
1582541700000|2020-02-24 10:55:00|25668.2|25648.2|25668.2|25648.2|25673.2|25653.2|25660|25640|158
1582542000000|2020-02-24 11:00:00|25666.6|25646.6|25653.2|25633.2|25670|25650|25653.2|25633.2|184
1582542300000|2020-02-24 11:05:00|25651.6|25631.6|25646.6|25626.6|25653.2|25633.2|25643.2|25623.2|146
1582542600000|2020-02-24 11:10:00|25645|25625|25658.3|25638.3|25660.7|25640.7|25644.1|25624.1|59
1582542900000|2020-02-24 11:15:00|25659.1|25639.1|25668.3|25648.3|25668.3|25648.3|25658.3|25638.3|95
1582543200000|2020-02-24 11:20:00|25663.3|25643.3|25668.3|25648.3|25678.3|25658.3|25663.3|25643.3|85
1582543500000|2020-02-24 11:25:00|25670|25650|25673.3|25653.3|25676.6|25656.6|25665.9|25645.9|59
1582543800000|2020-02-24 11:30:00|25671.6|25651.6|25686.6|25666.6|25686.6|25666.6|25669.1|25649.1|125
1582544100000|2020-02-24 11:35:00|25685|25665|25704.9|25684.9|25704.9|25684.9|25681.6|25661.6|215
1582544400000|2020-02-24 11:40:00|25703.3|25683.3|25695|25675|25716.6|25696.6|25691.6|25671.6|149
1582544700000|2020-02-24 11:45:00|25696.6|25676.6|25706.6|25686.6|25710|25690|25693.3|25673.3|201
1582545000000|2020-02-24 11:50:00|25709.1|25689.1|25715|25695|25716.6|25696.6|25701.6|25681.6|205
1582545300000|2020-02-24 11:55:00|25718.3|25698.3|25701.6|25681.6|25719.1|25699.1|25701.6|25681.6|114
1582545600000|2020-02-24 12:00:00|25703.3|25683.3|25723.3|25703.3|25728.3|25708.3|25701.6|25681.6|141
1582545900000|2020-02-24 12:05:00|25725|25705|25720|25700|25729.1|25709.1|25716.6|25696.6|81
1582546200000|2020-02-24 12:10:00|25721.6|25701.6|25730|25710|25735.8|25715.8|25720|25700|140
1582546500000|2020-02-24 12:15:00|25726.6|25706.6|25723.3|25703.3|25728.3|25708.3|25711.6|25691.6|130
1582546800000|2020-02-24 12:20:00|25721.6|25701.6|25721.7|25701.7|25728.3|25708.3|25718.3|25698.3|159
1582547100000|2020-02-24 12:25:00|25720|25700|25733.3|25713.3|25738.3|25718.3|25718.3|25698.3|136
1582547400000|2020-02-24 12:30:00|25731.7|25711.7|25705|25685|25733.3|25713.3|25701.7|25681.7|274
1582547700000|2020-02-24 12:35:00|25706.7|25686.7|25701.7|25681.7|25711.7|25691.7|25691.7|25671.7|242
1582548000000|2020-02-24 12:40:00|25700|25680|25705|25685|25706.8|25686.8|25683.3|25663.3|212
1582548300000|2020-02-24 12:45:00|25705.9|25685.9|25713.3|25693.3|25716.7|25696.7|25705|25685|136
1582548600000|2020-02-24 12:50:00|25711.7|25691.7|25710|25690|25714.9|25694.9|25707.5|25687.5|144
1582548900000|2020-02-24 12:55:00|25707.5|25687.5|25710|25690|25715|25695|25707.5|25687.5|156
1582549200000|2020-02-24 13:00:00|25708.3|25688.3|25700|25680|25720|25700|25691.7|25671.7|353
1582549500000|2020-02-24 13:05:00|25701.7|25681.7|25705|25685|25711.8|25691.8|25688.3|25668.3|1915
1582549800000|2020-02-24 13:10:00|25706.7|25686.7|25753.4|25733.4|25753.4|25733.4|25706.7|25686.7|514
1582550100000|2020-02-24 13:15:00|25755|25735|25754.2|25734.2|25761.7|25741.7|25745|25725|407
1582550400000|2020-02-24 13:20:00|25751.7|25731.7|25747.5|25727.5|25763.4|25743.4|25739.2|25719.2|444
1582550700000|2020-02-24 13:25:00|25748.3|25728.3|25735|25715|25755|25735|25728.3|25708.3|284
1582551000000|2020-02-24 13:30:00|25730|25710|25716.7|25696.7|25740.1|25720.1|25713.3|25693.3|305
1582551300000|2020-02-24 13:35:00|25715.1|25695.1|25717.6|25697.6|25733.3|25713.3|25715.1|25695.1|956
1582551600000|2020-02-24 13:40:00|25718.4|25698.4|25733.4|25713.4|25736.8|25716.8|25710.9|25690.9|394
1582551900000|2020-02-24 13:45:00|25731.8|25711.8|25721.8|25701.8|25740.1|25720.1|25716.8|25696.8|314
1582552200000|2020-02-24 13:50:00|25716.8|25696.8|25731.8|25711.8|25741.8|25721.8|25695.9|25675.9|474
1582552500000|2020-02-24 13:55:00|25728.4|25708.4|25721.8|25701.8|25731.8|25711.8|25708.4|25688.4|402
1582552800000|2020-02-24 14:00:00|25723.4|25703.4|25720.2|25700.2|25736.8|25716.8|25711.9|25691.9|1446
1582553100000|2020-02-24 14:05:00|25721.8|25701.8|25713.5|25693.5|25726.8|25706.8|25702.7|25682.7|455
1582553400000|2020-02-24 14:10:00|25715.2|25695.2|25731|25711|25731|25711|25705.2|25685.2|356
1582553700000|2020-02-24 14:15:00|25730.2|25710.2|25701.8|25681.8|25730.2|25710.2|25686.8|25666.8|544
1582554000000|2020-02-24 14:20:00|25700.2|25680.2|25697.7|25677.7|25718.5|25698.5|25686.8|25666.8|423
1582554300000|2020-02-24 14:25:00|25698.5|25678.5|25691.8|25671.8|25717.7|25697.7|25691.8|25671.8|347
1582554600000|2020-02-24 14:30:00|25690.2|25670.2|25707.7|25687.7|25713.5|25693.5|25686.8|25666.8|867
1582554900000|2020-02-24 14:35:00|25708.5|25688.5|25723.4|25703.4|25748.5|25728.5|25706.8|25686.8|824
1582555200000|2020-02-24 14:40:00|25720.2|25700.2|25736.8|25716.8|25745.2|25725.2|25691.8|25671.8|966
1582555500000|2020-02-24 14:45:00|25738.5|25718.5|25760.2|25740.2|25788.5|25768.5|25738.5|25718.5|643
1582555800000|2020-02-24 14:50:00|25758.5|25738.5|25776.8|25756.8|25778.5|25758.5|25743.5|25723.5|482
1582556100000|2020-02-24 14:55:00|25780.2|25760.2|25788.5|25768.5|25788.5|25768.5|25755.2|25735.2|548
1582556400000|2020-02-24 15:00:00|25783.5|25763.5|25841.9|25821.9|25853.5|25833.5|25780.2|25760.2|814
1582556700000|2020-02-24 15:05:00|25843.5|25823.5|25885.3|25865.3|25891.1|25871.1|25824.4|25804.4|1535
1582557000000|2020-02-24 15:10:00|25884.4|25864.4|25853.5|25833.5|25890.3|25870.3|25851.9|25831.9|1087
1582557300000|2020-02-24 15:15:00|25856|25836|25828.6|25808.6|25858.5|25838.5|25808.6|25788.6|1165
1582557600000|2020-02-24 15:20:00|25824.4|25804.4|25824.4|25804.4|25828.6|25808.6|25803.6|25783.6|544
1582557900000|2020-02-24 15:25:00|25823.6|25803.6|25818.6|25798.6|25833.6|25813.6|25818.6|25798.6|442
1582558200000|2020-02-24 15:30:00|25816.9|25796.9|25801.8|25781.8|25820.2|25800.2|25800.1|25780.1|1443
1582558500000|2020-02-24 15:35:00|25803.5|25783.5|25801.8|25781.8|25806.8|25786.8|25790.2|25770.2|686
1582558800000|2020-02-24 15:40:00|25800.1|25780.1|25796.8|25776.8|25806.8|25786.8|25788.6|25768.6|308
1582559100000|2020-02-24 15:45:00|25798.5|25778.5|25805.2|25785.2|25805.2|25785.2|25786.8|25766.8|219
1582559400000|2020-02-24 15:50:00|25806.8|25786.8|25806.8|25786.8|25821.8|25801.8|25805.2|25785.2|281
1582559700000|2020-02-24 15:55:00|25808.5|25788.5|25798.5|25778.5|25810.1|25790.1|25796.8|25776.8|247
1582560000000|2020-02-24 16:00:00|25800.1|25780.1|25781|25761|25811|25791|25773.5|25753.5|328
1582560300000|2020-02-24 16:05:00|25781.8|25761.8|25796.9|25776.9|25805.1|25785.1|25781.8|25761.8|239
1582560600000|2020-02-24 16:10:00|25798.5|25778.5|25803.5|25783.5|25804.4|25784.4|25796.9|25776.9|169
1582560900000|2020-02-24 16:15:00|25804.4|25784.4|25841|25821|25841.9|25821.9|25803.5|25783.5|283
1582561200000|2020-02-24 16:20:00|25841.9|25821.9|25851.9|25831.9|25863.5|25843.5|25840.1|25820.1|381
1582561500000|2020-02-24 16:25:00|25853.5|25833.5|25846|25826|25861.9|25841.9|25831.9|25811.9|291
1582561800000|2020-02-24 16:30:00|25846.9|25826.9|25846.9|25826.9|25866|25846|25844.4|25824.4|404
1582562100000|2020-02-24 16:35:00|25848.5|25828.5|25840.1|25820.1|25848.5|25828.5|25835.1|25815.1|549
1582562400000|2020-02-24 16:40:00|25841.8|25821.8|25819.3|25799.3|25841.8|25821.8|25815.1|25795.1|238
1582562700000|2020-02-24 16:45:00|25821.8|25801.8|25791.8|25771.8|25829.3|25809.3|25790.9|25770.9|429
1582563000000|2020-02-24 16:50:00|25790.9|25770.9|25775.2|25755.2|25800.2|25780.2|25775.2|25755.2|630
1582563300000|2020-02-24 16:55:00|25773.4|25753.4|25775.2|25755.2|25800.2|25780.2|25771.8|25751.8|579
1582563600000|2020-02-24 17:00:00|25774.3|25754.3|25775.2|25755.2|25791|25771|25756.8|25736.8|1516
1582563900000|2020-02-24 17:05:00|25773.5|25753.5|25781.8|25761.8|25791.9|25771.9|25770.2|25750.2|484
1582564200000|2020-02-24 17:10:00|25780.2|25760.2|25800.2|25780.2|25805.2|25785.2|25780.2|25760.2|130
1582564500000|2020-02-24 17:15:00|25799.3|25779.3|25796.8|25776.8|25804.3|25784.3|25791.8|25771.8|102
1582564800000|2020-02-24 17:20:00|25795.2|25775.2|25805.2|25785.2|25809.3|25789.3|25795.2|25775.2|230
1582565100000|2020-02-24 17:25:00|25806.8|25786.8|25835.2|25815.2|25835.2|25815.2|25805.2|25785.2|317
1582565400000|2020-02-24 17:30:00|25833.5|25813.5|25846.9|25826.9|25846.9|25826.9|25833.5|25813.5|277
1582565700000|2020-02-24 17:35:00|25850.2|25830.2|25855.2|25835.2|25859.3|25839.3|25845.2|25825.2|323
1582566000000|2020-02-24 17:40:00|25856.9|25836.9|25850.2|25830.2|25860.2|25840.2|25845.2|25825.2|168
1582566300000|2020-02-24 17:45:00|25848.5|25828.5|25845.2|25825.2|25850.2|25830.2|25841.8|25821.8|208
1582566600000|2020-02-24 17:50:00|25850.2|25830.2|25846.8|25826.8|25855.2|25835.2|25845.2|25825.2|216
1582566900000|2020-02-24 17:55:00|25848.5|25828.5|25816.9|25796.9|25848.5|25828.5|25811.9|25791.9|983
1582567200000|2020-02-24 18:00:00|25818.5|25798.5|25801.9|25781.9|25818.5|25798.5|25793.5|25773.5|1586
1582567500000|2020-02-24 18:05:00|25803.5|25783.5|25821|25801|25826.9|25806.9|25803.5|25783.5|182
1582567800000|2020-02-24 18:10:00|25819.4|25799.4|25808.5|25788.5|25825.2|25805.2|25806|25786|217
1582568100000|2020-02-24 18:15:00|25806.8|25786.8|25786.1|25766.1|25807.7|25787.7|25783.5|25763.5|296
1582568400000|2020-02-24 18:20:00|25785.2|25765.2|25770.2|25750.2|25785.2|25765.2|25770.2|25750.2|169
1582568700000|2020-02-24 18:25:00|25769.3|25749.3|25785.3|25765.3|25785.3|25765.3|25761.9|25741.9|382
1582569000000|2020-02-24 18:30:00|25786.9|25766.9|25770.3|25750.3|25786.9|25766.9|25768.6|25748.6|209
1582569300000|2020-02-24 18:35:00|25772.8|25752.8|25771.9|25751.9|25781.9|25761.9|25765.3|25745.3|184
1582569600000|2020-02-24 18:40:00|25768.6|25748.6|25773.6|25753.6|25780.3|25760.3|25768.6|25748.6|82
1582569900000|2020-02-24 18:45:00|25776.9|25756.9|25773.6|25753.6|25782.8|25762.8|25768.6|25748.6|106
1582570200000|2020-02-24 18:50:00|25775.3|25755.3|25773.6|25753.6|25778.6|25758.6|25768.6|25748.6|70
1582570500000|2020-02-24 18:55:00|25771.9|25751.9|25773.6|25753.6|25780.3|25760.3|25766.9|25746.9|114
1582570800000|2020-02-24 19:00:00|25772.8|25752.8|25771.9|25751.9|25778.6|25758.6|25768.6|25748.6|90
1582571100000|2020-02-24 19:05:00|25770.3|25750.3|25741.9|25721.9|25771.9|25751.9|25737.8|25717.8|136
1582571400000|2020-02-24 19:10:00|25743.6|25723.6|25742.8|25722.8|25746.9|25726.9|25739.4|25719.4|54
1582571700000|2020-02-24 19:15:00|25741.9|25721.9|25738.7|25718.7|25743.6|25723.6|25733.7|25713.7|119
1582572000000|2020-02-24 19:20:00|25739.5|25719.5|25748.7|25728.7|25751.9|25731.9|25737.8|25717.8|162
1582572300000|2020-02-24 19:25:00|25750.3|25730.3|25766.9|25746.9|25766.9|25746.9|25748.7|25728.7|123
1582572600000|2020-02-24 19:30:00|25768.6|25748.6|25762.8|25742.8|25771.9|25751.9|25760.3|25740.3|72
1582572900000|2020-02-24 19:35:00|25761.9|25741.9|25772.8|25752.8|25775.3|25755.3|25750.3|25730.3|129
1582573200000|2020-02-24 19:40:00|25773.7|25753.7|25780.3|25760.3|25784.4|25764.4|25771.9|25751.9|99
1582573500000|2020-02-24 19:45:00|25781.9|25761.9|25780.3|25760.3|25786.9|25766.9|25777.8|25757.8|38
1582573800000|2020-02-24 19:50:00|25782|25762|25787|25767|25788.6|25768.6|25775.3|25755.3|37
1582574100000|2020-02-24 19:55:00|25787.8|25767.8|25788.7|25768.7|25810.3|25790.3|25787|25767|668
1582574400000|2020-02-24 20:00:00|25790.3|25770.3|25803.7|25783.7|25810.3|25790.3|25788.7|25768.7|124
1582574700000|2020-02-24 20:05:00|25807|25787|25807|25787|25808.7|25788.7|25803.7|25783.7|34
1582575000000|2020-02-24 20:10:00|||||||||56
1582575300000|2020-02-24 20:15:00|25808.7|25788.7|25807.8|25787.8|25812|25792|25807|25787|108
1582575600000|2020-02-24 20:20:00|25808.7|25788.7|25797|25777|25812|25792|25797|25777|61
1582575900000|2020-02-24 20:25:00|25796.1|25776.1|25792|25772|25796.1|25776.1|25787|25767|50
1582576200000|2020-02-24 20:30:00|25793.7|25773.7|25798.7|25778.7|25802.8|25782.8|25785.3|25765.3|64
1582576500000|2020-02-24 20:35:00|25800.3|25780.3|25787|25767|25800.3|25780.3|25787|25767|85
1582576800000|2020-02-24 20:40:00|25788.7|25768.7|25783.7|25763.7|25788.7|25768.7|25783.7|25763.7|52
1582577100000|2020-02-24 20:45:00|25782|25762|25785.3|25765.3|25787|25767|25780.3|25760.3|47
1582577400000|2020-02-24 20:50:00|25783.7|25763.7|25770.3|25750.3|25783.7|25763.7|25765.3|25745.3|86
1582577700000|2020-02-24 20:55:00|25771.2|25751.2|25772|25752|25780.3|25760.3|25770.3|25750.3|74
1582578000000|2020-02-24 21:00:00|25770.3|25750.3|25753.7|25733.7|25772|25752|25753.7|25733.7|80
1582578300000|2020-02-24 21:05:00|25755.3|25735.3|25758.7|25738.7|25760.3|25740.3|25753.7|25733.7|23
1582578600000|2020-02-24 21:10:00|25760.3|25740.3|25767|25747|25768.7|25748.7|25760.3|25740.3|43
1582578900000|2020-02-24 21:15:00|25767.8|25747.8|25765.3|25745.3|25770.3|25750.3|25765.3|25745.3|11
1582579200000|2020-02-24 21:20:00|25767|25747|25767|25747|25769.5|25749.5|25765.3|25745.3|6
1582579500000|2020-02-24 21:25:00|25765.3|25745.3|25764.5|25744.5|25767|25747|25762|25742|6
1582579800000|2020-02-24 21:30:00|25767|25747|25762|25742|25767|25747|25760.4|25740.4|12
1582580100000|2020-02-24 21:35:00|25764.5|25744.5|25757|25737|25765.4|25745.4|25757|25737|26
1582580400000|2020-02-24 21:40:00|25756.1|25736.1|25760.4|25740.4|25762|25742|25755.4|25735.4|21
1582580700000|2020-02-24 21:45:00|25759.5|25739.5|25757|25737|25760.4|25740.4|25752.9|25732.9|43
1582581000000|2020-02-24 21:50:00|25752.9|25732.9|25758.7|25738.7|25760.4|25740.4|25752|25732|23
1582581300000|2020-02-24 21:55:00|25760.4|25740.4|25755.4|25735.4|25767|25747|25755.4|25735.4|43
1582585200000|2020-02-24 23:00:00|25751.2|25731.2|25797|25777|25810.4|25790.4|25747|25727|293
1582585500000|2020-02-24 23:05:00|25798.7|25778.7|25807.1|25787.1|25815.4|25795.4|25797|25777|77
1582585800000|2020-02-24 23:10:00|25803.7|25783.7|25808.7|25788.7|25816.2|25796.2|25803.7|25783.7|53
1582586100000|2020-02-24 23:15:00|25810.4|25790.4|25798.8|25778.8|25817.1|25797.1|25798.8|25778.8|97
1582586400000|2020-02-24 23:20:00|25793.8|25773.8|25803.8|25783.8|25805.4|25785.4|25781.3|25761.3|109
1582586700000|2020-02-24 23:25:00|25802.1|25782.1|25778.8|25758.8|25802.1|25782.1|25778.8|25758.8|97
1582587000000|2020-02-24 23:30:00|25777.1|25757.1|25768.8|25748.8|25782.1|25762.1|25753.8|25733.8|83
1582587300000|2020-02-24 23:35:00|25770.4|25750.4|25783.8|25763.8|25783.8|25763.8|25768.8|25748.8|83
1582587600000|2020-02-24 23:40:00|25786.3|25766.3|25808.8|25788.8|25810.4|25790.4|25786.3|25766.3|67
1582587900000|2020-02-24 23:45:00|25807.9|25787.9|25792.1|25772.1|25808.8|25788.8|25783.8|25763.8|396
1582588200000|2020-02-24 23:50:00|25787.1|25767.1|25808.8|25788.8|25811.3|25791.3|25787.1|25767.1|82
1582588500000|2020-02-24 23:55:00|25807.9|25787.9|25812.1|25792.1|25818.8|25798.8|25806.3|25786.3|55
1582588800000|2020-02-25 00:00:00|25810.4|25790.4|25832.1|25812.1|25833.8|25813.8|25788.8|25768.8|85
1582589100000|2020-02-25 00:05:00|25833.8|25813.8|25858.8|25838.8|25861.3|25841.3|25828.8|25808.8|171
1582589400000|2020-02-25 00:10:00|25857.1|25837.1|25853.8|25833.8|25868.8|25848.8|25848.8|25828.8|58
1582589700000|2020-02-25 00:15:00|25852.1|25832.1|25870.5|25850.5|25872.1|25852.1|25848.8|25828.8|80
1582590000000|2020-02-25 00:20:00|25868.8|25848.8|25872.1|25852.1|25878.8|25858.8|25863.8|25843.8|153
1582590300000|2020-02-25 00:25:00|25870.5|25850.5|25862.1|25842.1|25872.9|25852.9|25858.8|25838.8|64
1582590600000|2020-02-25 00:30:00|25860.5|25840.5|25877.1|25857.1|25877.1|25857.1|25854.6|25834.6|84
1582590900000|2020-02-25 00:35:00|25875.5|25855.5|25878.8|25858.8|25878.8|25858.8|25867.1|25847.1|42
1582591200000|2020-02-25 00:40:00|25873.8|25853.8|25862.1|25842.1|25873.8|25853.8|25857.2|25837.2|41
1582591500000|2020-02-25 00:45:00|25863.8|25843.8|25858.8|25838.8|25868.8|25848.8|25858.8|25838.8|36
1582591800000|2020-02-25 00:50:00|25860.5|25840.5|25883.8|25863.8|25885.4|25865.4|25858|25838|79
1582592100000|2020-02-25 00:55:00|25882.1|25862.1|25902.1|25882.1|25907.1|25887.1|25877.1|25857.1|220
1582592400000|2020-02-25 01:00:00|25892.1|25872.1|25903.8|25883.8|25921.3|25901.3|25830.5|25810.5|1168
1582592700000|2020-02-25 01:05:00|25902.9|25882.9|25884.6|25864.6|25914.6|25894.6|25884.6|25864.6|410
1582593000000|2020-02-25 01:10:00|25882.1|25862.1|25890.5|25870.5|25903.8|25883.8|25878.8|25858.8|262
1582593300000|2020-02-25 01:15:00|25889.7|25869.7|25863.8|25843.8|25892.2|25872.2|25860.5|25840.5|251
1582593600000|2020-02-25 01:20:00|25865.5|25845.5|25893.8|25873.8|25903.8|25883.8|25865.5|25845.5|198
1582593900000|2020-02-25 01:25:00|25896.3|25876.3|25922.1|25902.1|25922.1|25902.1|25882.2|25862.2|322
1582594200000|2020-02-25 01:30:00|25920.5|25900.5|25913.8|25893.8|25935.5|25915.5|25904.7|25884.7|365
1582594500000|2020-02-25 01:35:00|25914.7|25894.7|25917.1|25897.1|25928.8|25908.8|25908.9|25888.9|457
1582594800000|2020-02-25 01:40:00|25915.5|25895.5|25903.8|25883.8|25923.8|25903.8|25902.2|25882.2|160
1582595100000|2020-02-25 01:45:00|25905.5|25885.5|25909.7|25889.7|25917.2|25897.2|25898.8|25878.8|132
1582595400000|2020-02-25 01:50:00|25912.2|25892.2|25900.5|25880.5|25912.2|25892.2|25887.2|25867.2|163
1582595700000|2020-02-25 01:55:00|25898.8|25878.8|25882.2|25862.2|25900.5|25880.5|25874.7|25854.7|106
1582596000000|2020-02-25 02:00:00|25883.8|25863.8|25892.2|25872.2|25898.8|25878.8|25872.2|25852.2|154
1582596300000|2020-02-25 02:05:00|25893.8|25873.8|25880.5|25860.5|25898.8|25878.8|25880.5|25860.5|84
1582596600000|2020-02-25 02:10:00|25878.8|25858.8|25883.8|25863.8|25887.2|25867.2|25868.8|25848.8|128
1582596900000|2020-02-25 02:15:00|25885.5|25865.5|25908.8|25888.8|25908.8|25888.8|25885.5|25865.5|50
1582597200000|2020-02-25 02:20:00|25905.5|25885.5|25898.8|25878.8|25911.3|25891.3|25895.5|25875.5|119
1582597500000|2020-02-25 02:25:00|25900.5|25880.5|25885.5|25865.5|25900.5|25880.5|25885.5|25865.5|26
1582597800000|2020-02-25 02:30:00|25887.2|25867.2|25915.5|25895.5|25935.5|25915.5|25885.5|25865.5|261
1582598100000|2020-02-25 02:35:00|25917.2|25897.2|25920.5|25900.5|25928.8|25908.8|25903.9|25883.9|136
1582598400000|2020-02-25 02:40:00|25918.8|25898.8|25920.5|25900.5|25922.2|25902.2|25908.8|25888.8|73
1582598700000|2020-02-25 02:45:00|25918.8|25898.8|25912.2|25892.2|25933.8|25913.8|25910.5|25890.5|212
1582599000000|2020-02-25 02:50:00|25910.5|25890.5|25878.8|25858.8|25910.5|25890.5|25877.1|25857.1|171
1582599300000|2020-02-25 02:55:00|25877.2|25857.2|25877.2|25857.2|25890.5|25870.5|25875.5|25855.5|88
1582599600000|2020-02-25 03:00:00|25875.5|25855.5|25857.2|25837.2|25875.5|25855.5|25850.5|25830.5|289
1582599900000|2020-02-25 03:05:00|25856.3|25836.3|25815.5|25795.5|25860.5|25840.5|25813.9|25793.9|254
1582600200000|2020-02-25 03:10:00|25812.2|25792.2|25842.2|25822.2|25842.2|25822.2|25793|25773|371
1582600500000|2020-02-25 03:15:00|25840.5|25820.5|25850.5|25830.5|25854.7|25834.7|25835.5|25815.5|163
1582600800000|2020-02-25 03:20:00|25853.9|25833.9|25853.9|25833.9|25862.2|25842.2|25835.5|25815.5|175
1582601100000|2020-02-25 03:25:00|25855.6|25835.6|25862.2|25842.2|25865.6|25845.6|25850.6|25830.6|126
1582601400000|2020-02-25 03:30:00|25860.6|25840.6|25852.2|25832.2|25865.6|25845.6|25850.6|25830.6|52
1582601700000|2020-02-25 03:35:00|25850.6|25830.6|25863.9|25843.9|25863.9|25843.9|25850.6|25830.6|33
1582602000000|2020-02-25 03:40:00|25860.6|25840.6|25858.9|25838.9|25863.9|25843.9|25853.9|25833.9|53
1582602300000|2020-02-25 03:45:00|25857.2|25837.2|25859.7|25839.7|25859.7|25839.7|25852.2|25832.2|21
1582602600000|2020-02-25 03:50:00|25861.4|25841.4|25869.7|25849.7|25875.5|25855.5|25858.9|25838.9|41
1582602900000|2020-02-25 03:55:00|25870.6|25850.6|25873.9|25853.9|25876.4|25856.4|25867.2|25847.2|45
1582603200000|2020-02-25 04:00:00|25872.2|25852.2|25855.6|25835.6|25872.2|25852.2|25851.4|25831.4|36
1582603500000|2020-02-25 04:05:00|25853.1|25833.1|25855.6|25835.6|25855.6|25835.6|25850.6|25830.6|10
1582603800000|2020-02-25 04:10:00|25853.9|25833.9|25854.7|25834.7|25858.1|25838.1|25852.2|25832.2|65
1582604100000|2020-02-25 04:15:00|25855.6|25835.6|25854.7|25834.7|25855.6|25835.6|25850.6|25830.6|24
1582604400000|2020-02-25 04:20:00|25852.2|25832.2|25850.6|25830.6|25854.7|25834.7|25849.7|25829.7|23
1582604700000|2020-02-25 04:25:00|25849.7|25829.7|25858.1|25838.1|25858.1|25838.1|25847.2|25827.2|38
1582605000000|2020-02-25 04:30:00|25858.9|25838.9|25857.2|25837.2|25864.7|25844.7|25857.2|25837.2|22
1582605300000|2020-02-25 04:35:00|25858.9|25838.9|25855.6|25835.6|25860.6|25840.6|25855.6|25835.6|7
1582605600000|2020-02-25 04:40:00|25859.7|25839.7|25855.6|25835.6|25860.6|25840.6|25855.6|25835.6|13
1582605900000|2020-02-25 04:45:00|25857.2|25837.2|25855.6|25835.6|25860.6|25840.6|25855.6|25835.6|15
1582606200000|2020-02-25 04:50:00|25857.2|25837.2|25855.6|25835.6|25858.9|25838.9|25854.7|25834.7|22
1582606500000|2020-02-25 04:55:00|25854.7|25834.7|25855.6|25835.6|25855.6|25835.6|25853.9|25833.9|3
1582606800000|2020-02-25 05:00:00|25857.2|25837.2|25855.6|25835.6|25873|25853|25852.2|25832.2|66
1582607100000|2020-02-25 05:05:00|25856.4|25836.4|25868.9|25848.9|25868.9|25848.9|25855.6|25835.6|38
1582607400000|2020-02-25 05:10:00|25867.2|25847.2|25860.6|25840.6|25870.6|25850.6|25860.6|25840.6|27
1582607700000|2020-02-25 05:15:00|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|25853.1|25833.1|54
1582608000000|2020-02-25 05:20:00|25856.4|25836.4|25845.6|25825.6|25860.6|25840.6|25840.6|25820.6|27
1582608300000|2020-02-25 05:25:00|25847.3|25827.3|25842.3|25822.3|25847.3|25827.3|25837.3|25817.3|82
1582608600000|2020-02-25 05:30:00|25843.9|25823.9|25868.9|25848.9|25873.9|25853.9|25840.6|25820.6|245
1582608900000|2020-02-25 05:35:00|25867.3|25847.3|25880.6|25860.6|25887.3|25867.3|25858.9|25838.9|137
1582609200000|2020-02-25 05:40:00|25882.3|25862.3|25885.6|25865.6|25904.8|25884.8|25880.6|25860.6|184
1582609500000|2020-02-25 05:45:00|25883.9|25863.9|25874.8|25854.8|25895.6|25875.6|25874|25854|115
1582609800000|2020-02-25 05:50:00|25873.1|25853.1|25890.6|25870.6|25892.3|25872.3|25870.6|25850.6|55
1582610100000|2020-02-25 05:55:00|25889|25869|25895.6|25875.6|25900.6|25880.6|25880.6|25860.6|97
1582610400000|2020-02-25 06:00:00|25894|25874|25880.6|25860.6|25895.6|25875.6|25872.3|25852.3|91
1582610700000|2020-02-25 06:05:00|25881.5|25861.5|25879|25859|25885.6|25865.6|25875.6|25855.6|60
1582611000000|2020-02-25 06:10:00|25880.6|25860.6|25895.6|25875.6|25900.6|25880.6|25863.9|25843.9|125
1582611300000|2020-02-25 06:15:00|25897.3|25877.3|25911.5|25891.5|25911.5|25891.5|25892.3|25872.3|122
1582611600000|2020-02-25 06:20:00|25912.3|25892.3|25930.6|25910.6|25930.6|25910.6|25905.6|25885.6|85
1582611900000|2020-02-25 06:25:00|25931.5|25911.5|25935.6|25915.6|25940.7|25920.7|25925.6|25905.6|219
1582612200000|2020-02-25 06:30:00|25934|25914|25945.6|25925.6|25950.6|25930.6|25934|25914|145
1582612500000|2020-02-25 06:35:00|25946.5|25926.5|25942.3|25922.3|25950.6|25930.6|25937.3|25917.3|198
1582612800000|2020-02-25 06:40:00|25941.5|25921.5|25937.3|25917.3|25945.6|25925.6|25922.3|25902.3|172
1582613100000|2020-02-25 06:45:00|25939|25919|25921.5|25901.5|25940.6|25920.6|25920.6|25900.6|135
1582613400000|2020-02-25 06:50:00|25922.3|25902.3|25937.3|25917.3|25940.6|25920.6|25912.3|25892.3|136
1582613700000|2020-02-25 06:55:00|25939|25919|25934|25914|25948.1|25928.1|25929.8|25909.8|114
1582614000000|2020-02-25 07:00:00|25932.3|25912.3|25934.8|25914.8|25944.8|25924.8|25930.6|25910.6|114
1582614300000|2020-02-25 07:05:00|25933.2|25913.2|25935.6|25915.6|25937.3|25917.3|25930.6|25910.6|76
1582614600000|2020-02-25 07:10:00|25936.5|25916.5|25934|25914|25940.6|25920.6|25932.3|25912.3|94
1582614900000|2020-02-25 07:15:00|25932.3|25912.3|25912.3|25892.3|25935.6|25915.6|25912.3|25892.3|163
1582615200000|2020-02-25 07:20:00|25914|25894|25897.3|25877.3|25919|25899|25879|25859|206
1582615500000|2020-02-25 07:25:00|25895.6|25875.6|25904|25884|25905.6|25885.6|25895.6|25875.6|57
1582615800000|2020-02-25 07:30:00|25905.6|25885.6|25875.6|25855.6|25905.6|25885.6|25864|25844|175
1582616100000|2020-02-25 07:35:00|25877.3|25857.3|25864|25844|25880.6|25860.6|25857.3|25837.3|102
1582616400000|2020-02-25 07:40:00|25865.6|25845.6|25877.3|25857.3|25894|25874|25865.6|25845.6|152
1582616700000|2020-02-25 07:45:00|25875.6|25855.6|25869|25849|25875.6|25855.6|25859|25839|59
1582617000000|2020-02-25 07:50:00|25870.7|25850.7|25884|25864|25884|25864|25870.7|25850.7|79
1582617300000|2020-02-25 07:55:00|25885.7|25865.7|25837.3|25817.3|25889|25869|25837.3|25817.3|251
1582617600000|2020-02-25 08:00:00|25836.5|25816.5|25875.7|25855.7|25879|25859|25824.8|25804.8|1071
1582617900000|2020-02-25 08:05:00|25874|25854|25839|25819|25877.3|25857.3|25839|25819|303
1582618200000|2020-02-25 08:10:00|25840.7|25820.7|25869|25849|25875.7|25855.7|25838.2|25818.2|218
1582618500000|2020-02-25 08:15:00|25870.7|25850.7|25859.8|25839.8|25873.2|25853.2|25855.7|25835.7|610
1582618800000|2020-02-25 08:20:00|25861.5|25841.5|25863.2|25843.2|25870.7|25850.7|25849|25829|368
1582619100000|2020-02-25 08:25:00|25864|25844|25872.4|25852.4|25877.4|25857.4|25850.7|25830.7|127
1582619400000|2020-02-25 08:30:00|25873.2|25853.2|25907.4|25887.4|25909|25889|25862.4|25842.4|264
1582619700000|2020-02-25 08:35:00|25909|25889|25870.7|25850.7|25915.7|25895.7|25862.4|25842.4|347
1582620000000|2020-02-25 08:40:00|25872.4|25852.4|25843.2|25823.2|25884|25864|25840.7|25820.7|273
1582620300000|2020-02-25 08:45:00|25842.4|25822.4|25860.7|25840.7|25862.4|25842.4|25819|25799|348
1582620600000|2020-02-25 08:50:00|25862.4|25842.4|25845.7|25825.7|25865.7|25845.7|25842.4|25822.4|108
1582620900000|2020-02-25 08:55:00|25843.2|25823.2|25849|25829|25852.4|25832.4|25837.4|25817.4|101
1582621200000|2020-02-25 09:00:00|25847.4|25827.4|25862.4|25842.4|25877.4|25857.4|25847.4|25827.4|137
1582621500000|2020-02-25 09:05:00|25860.7|25840.7|25809|25789|25863.2|25843.2|25809|25789|260
1582621800000|2020-02-25 09:10:00|25807.4|25787.4|25790.7|25770.7|25810.7|25790.7|25770.7|25750.7|357
1582622100000|2020-02-25 09:15:00|25788.2|25768.2|25798.2|25778.2|25800.7|25780.7|25774|25754|154
1582622400000|2020-02-25 09:20:00|25797.4|25777.4|25796.5|25776.5|25802.4|25782.4|25773.2|25753.2|159
1582622700000|2020-02-25 09:25:00|25794.9|25774.9|25799|25779|25814.1|25794.1|25790.7|25770.7|208
1582623000000|2020-02-25 09:30:00|25797.4|25777.4|25802.4|25782.4|25803.2|25783.2|25773.2|25753.2|167
1582623300000|2020-02-25 09:35:00|25800.7|25780.7|25794.1|25774.1|25804.9|25784.9|25789.1|25769.1|110
1582623600000|2020-02-25 09:40:00|25792.4|25772.4|25800.7|25780.7|25804.1|25784.1|25779.1|25759.1|126
1582623900000|2020-02-25 09:45:00|25802.4|25782.4|25795.7|25775.7|25813.2|25793.2|25787.4|25767.4|80
1582624200000|2020-02-25 09:50:00|25797.4|25777.4|25777.4|25757.4|25797.4|25777.4|25773.2|25753.2|166
1582624500000|2020-02-25 09:55:00|25775.7|25755.7|25767.4|25747.4|25777.4|25757.4|25754|25734|125
1582624800000|2020-02-25 10:00:00|25765.7|25745.7|25792.4|25772.4|25795.7|25775.7|25764.1|25744.1|113
1582625100000|2020-02-25 10:05:00|25787.4|25767.4|25792.4|25772.4|25797.4|25777.4|25782.4|25762.4|112
1582625400000|2020-02-25 10:10:00|25789|25769|25787.4|25767.4|25807.4|25787.4|25779.1|25759.1|435
1582625700000|2020-02-25 10:15:00|25788.2|25768.2|25744.1|25724.1|25788.2|25768.2|25744.1|25724.1|293
1582626000000|2020-02-25 10:20:00|25745.7|25725.7|25749.9|25729.9|25762.4|25742.4|25742.4|25722.4|111
1582626300000|2020-02-25 10:25:00|25750.7|25730.7|25749.1|25729.1|25754.9|25734.9|25744.1|25724.1|94
1582626600000|2020-02-25 10:30:00|25747.4|25727.4|25752.4|25732.4|25760.8|25740.8|25730.8|25710.8|396
1582626900000|2020-02-25 10:35:00|25754.1|25734.1|25760.7|25740.7|25767.4|25747.4|25752.4|25732.4|325
1582627200000|2020-02-25 10:40:00|25762.4|25742.4|25755.7|25735.7|25762.4|25742.4|25749.1|25729.1|114
1582627500000|2020-02-25 10:45:00|25757.4|25737.4|25760.7|25740.7|25761.6|25741.6|25739.1|25719.1|139
1582627800000|2020-02-25 10:50:00|25759.1|25739.1|25767.4|25747.4|25767.4|25747.4|25754.1|25734.1|58
1582628100000|2020-02-25 10:55:00|25769.1|25749.1|25775.7|25755.7|25784.1|25764.1|25769.1|25749.1|130
1582628400000|2020-02-25 11:00:00|25774.1|25754.1|25753.2|25733.2|25774.1|25754.1|25749.1|25729.1|160
1582628700000|2020-02-25 11:05:00|25754.1|25734.1|25764.1|25744.1|25764.1|25744.1|25749.9|25729.9|79
1582629000000|2020-02-25 11:10:00|25763.2|25743.2|25765.7|25745.7|25768.2|25748.2|25760.7|25740.7|44
1582629300000|2020-02-25 11:15:00|25764.1|25744.1|25758.2|25738.2|25765.7|25745.7|25749.1|25729.1|93
1582629600000|2020-02-25 11:20:00|25757.4|25737.4|25757.4|25737.4|25763.2|25743.2|25750.7|25730.7|96
1582629900000|2020-02-25 11:25:00|25755.7|25735.7|25769.1|25749.1|25769.1|25749.1|25754.1|25734.1|448
1582630200000|2020-02-25 11:30:00|25767.4|25747.4|25782.4|25762.4|25784.1|25764.1|25759.1|25739.1|297
1582630500000|2020-02-25 11:35:00|25780.8|25760.8|25812.4|25792.4|25814.1|25794.1|25779.1|25759.1|281
1582630800000|2020-02-25 11:40:00|25814.1|25794.1|25797.4|25777.4|25819.1|25799.1|25795.8|25775.8|218
1582631100000|2020-02-25 11:45:00|25799.1|25779.1|25800.8|25780.8|25814.1|25794.1|25799.1|25779.1|220
1582631400000|2020-02-25 11:50:00|25799.9|25779.9|25817.4|25797.4|25834.9|25814.9|25799.1|25779.1|237
1582631700000|2020-02-25 11:55:00|25819.1|25799.1|25804.1|25784.1|25819.9|25799.9|25797.4|25777.4|722
1582632000000|2020-02-25 12:00:00|25805.8|25785.8|25799.1|25779.1|25807.4|25787.4|25794.9|25774.9|157
1582632300000|2020-02-25 12:05:00|25795.8|25775.8|25799.1|25779.1|25805.8|25785.8|25794.1|25774.1|96
1582632600000|2020-02-25 12:10:00|25797.4|25777.4|25799.1|25779.1|25802.4|25782.4|25789.1|25769.1|130
1582632900000|2020-02-25 12:15:00|25795.8|25775.8|25780.8|25760.8|25799.1|25779.1|25780.8|25760.8|178
1582633200000|2020-02-25 12:20:00|25779.9|25759.9|25802.5|25782.5|25820.8|25800.8|25779.9|25759.9|338
1582633500000|2020-02-25 12:25:00|25804.1|25784.1|25809.9|25789.9|25816.6|25796.6|25800.8|25780.8|155
1582633800000|2020-02-25 12:30:00|25809.1|25789.1|25780.8|25760.8|25810.8|25790.8|25780.8|25760.8|350
1582634100000|2020-02-25 12:35:00|25779.1|25759.1|25797.4|25777.4|25800.8|25780.8|25779.1|25759.1|258
1582634400000|2020-02-25 12:40:00|25795.8|25775.8|25795.8|25775.8|25804.1|25784.1|25784.9|25764.9|113
1582634700000|2020-02-25 12:45:00|25797.4|25777.4|25814.1|25794.1|25822.4|25802.4|25797.4|25777.4|161
1582635000000|2020-02-25 12:50:00|25812.5|25792.5|25825|25805|25825.8|25805.8|25807.5|25787.5|513
1582635300000|2020-02-25 12:55:00|25824.1|25804.1|25822.5|25802.5|25829.1|25809.1|25815.8|25795.8|130
1582635600000|2020-02-25 13:00:00|25820|25800|25790.8|25770.8|25824.1|25804.1|25781.6|25761.6|544
1582635900000|2020-02-25 13:05:00|25791.6|25771.6|25774.1|25754.1|25799.9|25779.9|25774.1|25754.1|293
1582636200000|2020-02-25 13:10:00|25777.4|25757.4|25775.8|25755.8|25804.1|25784.1|25770.8|25750.8|805
1582636500000|2020-02-25 13:15:00|25774.1|25754.1|25778.3|25758.3|25799.1|25779.1|25772.4|25752.4|199
1582636800000|2020-02-25 13:20:00|25776.6|25756.6|25759.1|25739.1|25787.5|25767.5|25759.1|25739.1|195
1582637100000|2020-02-25 13:25:00|25760.8|25740.8|25746.6|25726.6|25768.3|25748.3|25746.6|25726.6|176
1582637400000|2020-02-25 13:30:00|25745.8|25725.8|25744.1|25724.1|25745.8|25725.8|25729.1|25709.1|328
1582637700000|2020-02-25 13:35:00|25742.5|25722.5|25765.8|25745.8|25766.6|25746.6|25740.8|25720.8|208
1582638000000|2020-02-25 13:40:00|25767.5|25747.5|25777.5|25757.5|25789.1|25769.1|25760.8|25740.8|290
1582638300000|2020-02-25 13:45:00|25779.1|25759.1|25781.6|25761.6|25794.1|25774.1|25777.5|25757.5|225
1582638600000|2020-02-25 13:50:00|25780.8|25760.8|25805.8|25785.8|25809.1|25789.1|25780.8|25760.8|323
1582638900000|2020-02-25 13:55:00|25805|25785|25789.1|25769.1|25818.3|25798.3|25789.1|25769.1|264
1582639200000|2020-02-25 14:00:00|25788.3|25768.3|25772.5|25752.5|25790.8|25770.8|25754.1|25734.1|456
1582639500000|2020-02-25 14:05:00|25773.3|25753.3|25757.5|25737.5|25777.5|25757.5|25747.5|25727.5|771
1582639800000|2020-02-25 14:10:00|25759.1|25739.1|25764.1|25744.1|25771.6|25751.6|25757.5|25737.5|132
1582640100000|2020-02-25 14:15:00|25762.5|25742.5|25800|25780|25800|25780|25757.5|25737.5|372
1582640400000|2020-02-25 14:20:00|25798.3|25778.3|25817.5|25797.5|25829.1|25809.1|25795.8|25775.8|276
1582640700000|2020-02-25 14:25:00|25815.8|25795.8|25809.1|25789.1|25815.8|25795.8|25797.5|25777.5|206
1582641000000|2020-02-25 14:30:00|25807.5|25787.5|25810.8|25790.8|25827.5|25807.5|25779.1|25759.1|765
1582641300000|2020-02-25 14:35:00|25812.5|25792.5|25834.1|25814.1|25837.5|25817.5|25805.8|25785.8|786
1582641600000|2020-02-25 14:40:00|25833.3|25813.3|25817.5|25797.5|25840.8|25820.8|25810.8|25790.8|820
1582641900000|2020-02-25 14:45:00|25818.3|25798.3|25799.2|25779.2|25823.3|25803.3|25777.5|25757.5|903
1582642200000|2020-02-25 14:50:00|25797.5|25777.5|25824.2|25804.2|25824.2|25804.2|25782.5|25762.5|247
1582642500000|2020-02-25 14:55:00|25819.2|25799.2|25824.2|25804.2|25824.2|25804.2|25802.5|25782.5|196
1582642800000|2020-02-25 15:00:00|25820.8|25800.8|25787.5|25767.5|25832.5|25812.5|25785.8|25765.8|264
1582643100000|2020-02-25 15:05:00|25789.2|25769.2|25782.5|25762.5|25804.2|25784.2|25782.5|25762.5|229
1582643400000|2020-02-25 15:10:00|25784.2|25764.2|25764.2|25744.2|25784.2|25764.2|25754.2|25734.2|479
1582643700000|2020-02-25 15:15:00|25762.5|25742.5|25754.2|25734.2|25782.5|25762.5|25750.8|25730.8|420
1582644000000|2020-02-25 15:20:00|25752.5|25732.5|25750.8|25730.8|25769.2|25749.2|25748.3|25728.3|1233
1582644300000|2020-02-25 15:25:00|25747.5|25727.5|25736.7|25716.7|25747.5|25727.5|25724.2|25704.2|636
1582644600000|2020-02-25 15:30:00|25735.8|25715.8|25776.7|25756.7|25777.5|25757.5|25735.8|25715.8|440
1582644900000|2020-02-25 15:35:00|25775.8|25755.8|25775.8|25755.8|25782.5|25762.5|25754.2|25734.2|411
1582645200000|2020-02-25 15:40:00|25774.2|25754.2|25787.5|25767.5|25790.8|25770.8|25755.8|25735.8|258
1582645500000|2020-02-25 15:45:00|25786.7|25766.7|25780.8|25760.8|25800.8|25780.8|25765.8|25745.8|711
1582645800000|2020-02-25 15:50:00|25782.5|25762.5|25830.8|25810.8|25832.5|25812.5|25767.5|25747.5|1413
1582646100000|2020-02-25 15:55:00|25832.5|25812.5|25835.8|25815.8|25849.2|25829.2|25825|25805|667
1582646400000|2020-02-25 16:00:00|25837.5|25817.5|25824.2|25804.2|25849.2|25829.2|25819.2|25799.2|542
1582646700000|2020-02-25 16:05:00|25822.5|25802.5|25785|25765|25837.5|25817.5|25775|25755|627
1582647000000|2020-02-25 16:10:00|25784.2|25764.2|25794.2|25774.2|25809.2|25789.2|25780.8|25760.8|423
1582647300000|2020-02-25 16:15:00|25792.5|25772.5|25798.3|25778.3|25803.3|25783.3|25777.5|25757.5|724
1582647600000|2020-02-25 16:20:00|25797.5|25777.5|25789.2|25769.2|25810.8|25790.8|25774.2|25754.2|388
1582647900000|2020-02-25 16:25:00|25784.2|25764.2|25754.2|25734.2|25789.2|25769.2|25745.8|25725.8|686
1582648200000|2020-02-25 16:30:00|25753.3|25733.3|25775.8|25755.8|25785|25765|25749.2|25729.2|331
1582648500000|2020-02-25 16:35:00|25774.2|25754.2|25788.3|25768.3|25788.3|25768.3|25764.2|25744.2|293
1582648800000|2020-02-25 16:40:00|25789.2|25769.2|25777.5|25757.5|25790.8|25770.8|25770|25750|223
1582649100000|2020-02-25 16:45:00|25775.9|25755.9|25769.2|25749.2|25780.9|25760.9|25742.5|25722.5|423
1582649400000|2020-02-25 16:50:00|25765.9|25745.9|25794.2|25774.2|25794.2|25774.2|25765.9|25745.9|231
1582649700000|2020-02-25 16:55:00|25795.9|25775.9|25789.2|25769.2|25799.2|25779.2|25779.2|25759.2|1314
1582650000000|2020-02-25 17:00:00|25790.9|25770.9|25814.2|25794.2|25824.2|25804.2|25790.9|25770.9|378
1582650300000|2020-02-25 17:05:00|25815.9|25795.9|25815|25795|25824.2|25804.2|25814.2|25794.2|171
1582650600000|2020-02-25 17:10:00|25814.2|25794.2|25795.9|25775.9|25819.2|25799.2|25795.9|25775.9|196
1582650900000|2020-02-25 17:15:00|25794.2|25774.2|25790.9|25770.9|25795.9|25775.9|25780.9|25760.9|274
1582651200000|2020-02-25 17:20:00|25792.5|25772.5|25782.5|25762.5|25795.9|25775.9|25770.9|25750.9|835
1582651500000|2020-02-25 17:25:00|25783.4|25763.4|25785.9|25765.9|25787.5|25767.5|25775.9|25755.9|134
1582651800000|2020-02-25 17:30:00|25784.2|25764.2|25797.5|25777.5|25797.5|25777.5|25767.5|25747.5|562
1582652100000|2020-02-25 17:35:00|25795.9|25775.9|25802.5|25782.5|25804.2|25784.2|25792.5|25772.5|149
1582652400000|2020-02-25 17:40:00|25800.9|25780.9|25799.2|25779.2|25802.5|25782.5|25788.4|25768.4|163
1582652700000|2020-02-25 17:45:00|25798.4|25778.4|25797.5|25777.5|25810.9|25790.9|25790.9|25770.9|202
1582653000000|2020-02-25 17:50:00|25799.2|25779.2|25809.2|25789.2|25815.9|25795.9|25797.5|25777.5|229
1582653300000|2020-02-25 17:55:00|25810.9|25790.9|25814.2|25794.2|25819.2|25799.2|25799.2|25779.2|603
1582653600000|2020-02-25 18:00:00|25817.5|25797.5|25822.5|25802.5|25828.4|25808.4|25809.2|25789.2|941
1582653900000|2020-02-25 18:05:00|25824.2|25804.2|25824.2|25804.2|25827.5|25807.5|25820.9|25800.9|108
1582654200000|2020-02-25 18:10:00|25825|25805|25817.5|25797.5|25830|25810|25802.6|25782.6|346
1582654500000|2020-02-25 18:15:00|25815.9|25795.9|25798.4|25778.4|25820.9|25800.9|25790.9|25770.9|305
1582654800000|2020-02-25 18:20:00|25800.9|25780.9|25790.9|25770.9|25800.9|25780.9|25785.9|25765.9|225
1582655100000|2020-02-25 18:25:00|25790|25770|25782.5|25762.5|25794.2|25774.2|25780.9|25760.9|487
1582655400000|2020-02-25 18:30:00|25781.7|25761.7|25770|25750|25786.7|25766.7|25762.5|25742.5|307
1582655700000|2020-02-25 18:35:00|25768.4|25748.4|25764.2|25744.2|25776.7|25756.7|25760.9|25740.9|295
1582656000000|2020-02-25 18:40:00|25763.4|25743.4|25762.5|25742.5|25770.9|25750.9|25758.4|25738.4|137
1582656300000|2020-02-25 18:45:00|25761.7|25741.7|25766.7|25746.7|25773.4|25753.4|25750.9|25730.9|190
1582656600000|2020-02-25 18:50:00|25767.5|25747.5|25762.5|25742.5|25779.2|25759.2|25759.2|25739.2|161
1582656900000|2020-02-25 18:55:00|25760.9|25740.9|25760.9|25740.9|25769.2|25749.2|25755.9|25735.9|142
1582657200000|2020-02-25 19:00:00|25761.7|25741.7|25749.2|25729.2|25768.4|25748.4|25742.5|25722.5|209
1582657500000|2020-02-25 19:05:00|25747.5|25727.5|25716.7|25696.7|25752.5|25732.5|25707.5|25687.5|319
1582657800000|2020-02-25 19:10:00|25719.2|25699.2|25758.4|25738.4|25764.2|25744.2|25719.2|25699.2|328
1582658100000|2020-02-25 19:15:00|25757.6|25737.6|25740.9|25720.9|25765.1|25745.1|25735.1|25715.1|73
1582658400000|2020-02-25 19:20:00|25740.1|25720.1|25722.6|25702.6|25742.6|25722.6|25715.9|25695.9|138
1582658700000|2020-02-25 19:25:00|25720.9|25700.9|25705.9|25685.9|25727.6|25707.6|25705.9|25685.9|166
1582659000000|2020-02-25 19:30:00|25707.6|25687.6|25718.4|25698.4|25724.2|25704.2|25690.9|25670.9|220
1582659300000|2020-02-25 19:35:00|25715.9|25695.9|25684.2|25664.2|25720.9|25700.9|25680.9|25660.9|229
1582659600000|2020-02-25 19:40:00|25682.6|25662.6|25705.9|25685.9|25709.2|25689.2|25679.2|25659.2|119
1582659900000|2020-02-25 19:45:00|25708.4|25688.4|25672.6|25652.6|25709.2|25689.2|25670.9|25650.9|180
1582660200000|2020-02-25 19:50:00|25670.9|25650.9|25692.6|25672.6|25692.6|25672.6|25670.9|25650.9|102
1582660500000|2020-02-25 19:55:00|25693.4|25673.4|25616.7|25596.7|25695.9|25675.9|25611.7|25591.7|235
1582660800000|2020-02-25 20:00:00|25617.6|25597.6|25625.9|25605.9|25650.9|25630.9|25617.6|25597.6|194
1582661100000|2020-02-25 20:05:00|25626.7|25606.7|25686.7|25666.7|25689.2|25669.2|25626.7|25606.7|324
1582661400000|2020-02-25 20:10:00|25682.6|25662.6|25655.9|25635.9|25682.6|25662.6|25650.1|25630.1|156
1582661700000|2020-02-25 20:15:00|25657.6|25637.6|25667.6|25647.6|25676.7|25656.7|25654.2|25634.2|285
1582662000000|2020-02-25 20:20:00|25670.9|25650.9|25657.6|25637.6|25673.4|25653.4|25642.6|25622.6|132
1582662300000|2020-02-25 20:25:00|25659.2|25639.2|25665.9|25645.9|25674.2|25654.2|25655.9|25635.9|90
1582662600000|2020-02-25 20:30:00|25664.2|25644.2|25656.7|25636.7|25669.2|25649.2|25650.9|25630.9|124
1582662900000|2020-02-25 20:35:00|25655.9|25635.9|25640.9|25620.9|25657.6|25637.6|25636.7|25616.7|136
1582663200000|2020-02-25 20:40:00|25641.7|25621.7|25645.9|25625.9|25656.7|25636.7|25641.7|25621.7|130
1582663500000|2020-02-25 20:45:00|25649.3|25629.3|25653.4|25633.4|25659.3|25639.3|25649.3|25629.3|97
1582663800000|2020-02-25 20:50:00|25654.3|25634.3|25637.6|25617.6|25654.3|25634.3|25635.9|25615.9|165
1582664100000|2020-02-25 20:55:00|25639.2|25619.2|25640.9|25620.9|25655.9|25635.9|25635.9|25615.9|325
1582664400000|2020-02-25 21:00:00|25639.3|25619.3|25659.3|25639.3|25659.3|25639.3|25635.9|25615.9|144
1582664700000|2020-02-25 21:05:00|25660.1|25640.1|25665.9|25645.9|25667.6|25647.6|25660.1|25640.1|54
1582665000000|2020-02-25 21:10:00|25669.3|25649.3|25674.3|25654.3|25675.9|25655.9|25665.9|25645.9|53
1582665300000|2020-02-25 21:15:00|25675.1|25655.1|25675.9|25655.9|25675.9|25655.9|25675.1|25655.1|6
1582665600000|2020-02-25 21:20:00|25674.3|25654.3|25672.6|25652.6|25675.9|25655.9|25672.6|25652.6|33
1582665900000|2020-02-25 21:25:00|||||||||5
1582666200000|2020-02-25 21:30:00|25673.4|25653.4|25675.9|25655.9|25675.9|25655.9|25670.9|25650.9|36
1582666500000|2020-02-25 21:35:00|25679.3|25659.3|25675.9|25655.9|25680.9|25660.9|25675.9|25655.9|50
1582666800000|2020-02-25 21:40:00|25672.6|25652.6|25665.9|25645.9|25672.6|25652.6|25664.3|25644.3|78
1582667100000|2020-02-25 21:45:00|25667.6|25647.6|25664.3|25644.3|25672.6|25652.6|25664.3|25644.3|66
1582667400000|2020-02-25 21:50:00|25665.1|25645.1|25670.9|25650.9|25671.8|25651.8|25664.3|25644.3|21
1582667700000|2020-02-25 21:55:00|25672.6|25652.6|25682.6|25662.6|25684.3|25664.3|25671.8|25651.8|37
1582671600000|2020-02-25 23:00:00|25684.3|25664.3|25649.3|25629.3|25684.3|25664.3|25630.1|25610.1|170
1582671900000|2020-02-25 23:05:00|25652.6|25632.6|25676|25656|25676|25656|25652.6|25632.6|53
1582672200000|2020-02-25 23:10:00|25674.3|25654.3|25679.3|25659.3|25679.3|25659.3|25671|25651|19
1582672500000|2020-02-25 23:15:00|25677.6|25657.6|25666|25646|25681|25661|25666|25646|33
1582672800000|2020-02-25 23:20:00|25663.5|25643.5|25651.8|25631.8|25670.1|25650.1|25651.8|25631.8|33
1582673100000|2020-02-25 23:25:00|25653.5|25633.5|25676|25656|25680.1|25660.1|25651.8|25631.8|30
1582673400000|2020-02-25 23:30:00|25674.3|25654.3|25677.6|25657.6|25677.6|25657.6|25664.3|25644.3|34
1582673700000|2020-02-25 23:35:00|25676.8|25656.8|25669.3|25649.3|25677.6|25657.6|25665.1|25645.1|18
1582674000000|2020-02-25 23:40:00|25674.3|25654.3|25690.1|25670.1|25690.1|25670.1|25674.3|25654.3|26
1582674300000|2020-02-25 23:45:00|25689.3|25669.3|25697.6|25677.6|25707.6|25687.6|25687.6|25667.6|106
1582674600000|2020-02-25 23:50:00|25699.3|25679.3|25703.5|25683.5|25707.6|25687.6|25699.3|25679.3|47
1582674900000|2020-02-25 23:55:00|25702.6|25682.6|25711|25691|25713.5|25693.5|25701.8|25681.8|31
1582675200000|2020-02-26 00:00:00|25712.6|25692.6|25709.3|25689.3|25712.6|25692.6|25699.3|25679.3|47
1582675500000|2020-02-26 00:05:00|25711|25691|25721|25701|25722.6|25702.6|25706|25686|60
1582675800000|2020-02-26 00:10:00|25719.3|25699.3|25706|25686|25720.1|25700.1|25699.3|25679.3|35
1582676100000|2020-02-26 00:15:00|25705.1|25685.1|25696|25676|25711.8|25691.8|25696|25676|28
1582676400000|2020-02-26 00:20:00|25694.3|25674.3|25706|25686|25706|25686|25691|25671|54
1582676700000|2020-02-26 00:25:00|25705.1|25685.1|25698.5|25678.5|25705.1|25685.1|25696|25676|44
1582677000000|2020-02-26 00:30:00|25697.7|25677.7|25694.3|25674.3|25697.7|25677.7|25685.2|25665.2|25
1582677300000|2020-02-26 00:35:00|25695.2|25675.2|25681.8|25661.8|25696|25676|25681.8|25661.8|50
1582677600000|2020-02-26 00:40:00|25686|25666|25689.3|25669.3|25694.3|25674.3|25684.3|25664.3|39
1582677900000|2020-02-26 00:45:00|25684.3|25664.3|25692.6|25672.6|25695.9|25675.9|25681|25661|146
1582678200000|2020-02-26 00:50:00|25691|25671|25692.6|25672.6|25692.6|25672.6|25679.3|25659.3|72
1582678500000|2020-02-26 00:55:00|25693.5|25673.5|25667.6|25647.6|25702.6|25682.6|25667.6|25647.6|167
1582678800000|2020-02-26 01:00:00|25672.6|25652.6|25697.7|25677.7|25724.3|25704.3|25634.3|25614.3|962
1582679100000|2020-02-26 01:05:00|25695.2|25675.2|25698.5|25678.5|25724.3|25704.3|25684.3|25664.3|432
1582679400000|2020-02-26 01:10:00|25701|25681|25729.3|25709.3|25732.7|25712.7|25701|25681|265
1582679700000|2020-02-26 01:15:00|25727.7|25707.7|25729.3|25709.3|25746|25726|25722.7|25702.7|227
1582680000000|2020-02-26 01:20:00|25732.7|25712.7|25737.7|25717.7|25742.7|25722.7|25719.3|25699.3|167
1582680300000|2020-02-26 01:25:00|25736|25716|25724.3|25704.3|25739.3|25719.3|25714.3|25694.3|137
1582680600000|2020-02-26 01:30:00|25726.8|25706.8|25724.3|25704.3|25739.3|25719.3|25714.3|25694.3|127
1582680900000|2020-02-26 01:35:00|25727.7|25707.7|25754.3|25734.3|25755.2|25735.2|25727.7|25707.7|109
1582681200000|2020-02-26 01:40:00|25756|25736|25709.4|25689.4|25756|25736|25709.4|25689.4|117
1582681500000|2020-02-26 01:45:00|25707.7|25687.7|25704.4|25684.4|25736.9|25716.9|25704.4|25684.4|66
1582681800000|2020-02-26 01:50:00|25706|25686|25721.9|25701.9|25734.4|25714.4|25706|25686|53
1582682100000|2020-02-26 01:55:00|25722.7|25702.7|25729.4|25709.4|25738.5|25718.5|25719.4|25699.4|50
1582682400000|2020-02-26 02:00:00|25727.7|25707.7|25714.4|25694.4|25727.7|25707.7|25699.4|25679.4|168
1582682700000|2020-02-26 02:05:00|25716|25696|25749.4|25729.4|25749.4|25729.4|25716|25696|153
1582683000000|2020-02-26 02:10:00|25751|25731|25776.9|25756.9|25784.4|25764.4|25748.5|25728.5|204
1582683300000|2020-02-26 02:15:00|25775.2|25755.2|25772.7|25752.7|25779.4|25759.4|25761|25741|79
1582683600000|2020-02-26 02:20:00|25773.5|25753.5|25774.4|25754.4|25774.4|25754.4|25754.4|25734.4|74
1582683900000|2020-02-26 02:25:00|25772.7|25752.7|25769.4|25749.4|25774.4|25754.4|25762.7|25742.7|45
1582684200000|2020-02-26 02:30:00|25771|25751|25799.4|25779.4|25802.7|25782.7|25767.7|25747.7|211
1582684500000|2020-02-26 02:35:00|25801|25781|25811|25791|25824.4|25804.4|25801|25781|175
1582684800000|2020-02-26 02:40:00|25810.2|25790.2|25804.4|25784.4|25811|25791|25791|25771|160
1582685100000|2020-02-26 02:45:00|25805.2|25785.2|25777.7|25757.7|25811|25791|25772.7|25752.7|128
1582685400000|2020-02-26 02:50:00|25774.4|25754.4|25769.4|25749.4|25781.9|25761.9|25769.4|25749.4|83
1582685700000|2020-02-26 02:55:00|25772.7|25752.7|25784.4|25764.4|25784.4|25764.4|25769.4|25749.4|50
1582686000000|2020-02-26 03:00:00|25786|25766|25796.1|25776.1|25801.1|25781.1|25786|25766|118
1582686300000|2020-02-26 03:05:00|25794.4|25774.4|25793.6|25773.6|25799.4|25779.4|25789.4|25769.4|116
1582686600000|2020-02-26 03:10:00|25794.4|25774.4|25802.7|25782.7|25812.7|25792.7|25792.7|25772.7|164
1582686900000|2020-02-26 03:15:00|25801.1|25781.1|25791.1|25771.1|25807.7|25787.7|25791.1|25771.1|97
1582687200000|2020-02-26 03:20:00|25788.6|25768.6|25784.4|25764.4|25802.7|25782.7|25782.7|25762.7|58
1582687500000|2020-02-26 03:25:00|25782.7|25762.7|25796.1|25776.1|25797.7|25777.7|25782.7|25762.7|70
1582687800000|2020-02-26 03:30:00|25796.9|25776.9|25783.6|25763.6|25799.4|25779.4|25766.1|25746.1|83
1582688100000|2020-02-26 03:35:00|25784.4|25764.4|25789.4|25769.4|25793.6|25773.6|25784.4|25764.4|28
1582688400000|2020-02-26 03:40:00|25788.6|25768.6|25794.4|25774.4|25794.4|25774.4|25788.6|25768.6|26
1582688700000|2020-02-26 03:45:00|25791.1|25771.1|25794.4|25774.4|25797.7|25777.7|25789.4|25769.4|64
1582689000000|2020-02-26 03:50:00|25793.6|25773.6|25786.1|25766.1|25794.4|25774.4|25785.2|25765.2|16
1582689300000|2020-02-26 03:55:00|25787.8|25767.8|25784.4|25764.4|25789.4|25769.4|25784.4|25764.4|18
1582689600000|2020-02-26 04:00:00|25786.1|25766.1|25769.4|25749.4|25786.1|25766.1|25767.7|25747.7|37
1582689900000|2020-02-26 04:05:00|25767.8|25747.8|25769.4|25749.4|25771.9|25751.9|25764.4|25744.4|15
1582690200000|2020-02-26 04:10:00|25771.1|25751.1|25771.1|25751.1|25773.6|25753.6|25769.4|25749.4|17
1582690500000|2020-02-26 04:15:00|25772.8|25752.8|25773.6|25753.6|25777.8|25757.8|25771.1|25751.1|40
1582690800000|2020-02-26 04:20:00|25774.4|25754.4|25779.4|25759.4|25781.9|25761.9|25774.4|25754.4|15
1582691100000|2020-02-26 04:25:00|25781.1|25761.1|25784.4|25764.4|25789.4|25769.4|25781.1|25761.1|24
1582691400000|2020-02-26 04:30:00|25786.1|25766.1|25781.1|25761.1|25791.1|25771.1|25779.4|25759.4|37
1582691700000|2020-02-26 04:35:00|25782.8|25762.8|25788.6|25768.6|25792.8|25772.8|25779.4|25759.4|34
1582692000000|2020-02-26 04:40:00|25786.1|25766.1|25787.8|25767.8|25789.4|25769.4|25785.3|25765.3|44
1582692300000|2020-02-26 04:45:00|25789.4|25769.4|25796.1|25776.1|25797.8|25777.8|25788.6|25768.6|12
1582692600000|2020-02-26 04:50:00|25797.8|25777.8|25797.8|25777.8|25797.8|25777.8|25792.8|25772.8|7
1582692900000|2020-02-26 04:55:00|25799.4|25779.4|25789.4|25769.4|25799.4|25779.4|25787.8|25767.8|33
1582693200000|2020-02-26 05:00:00|25792.8|25772.8|25792|25772|25800.3|25780.3|25791.1|25771.1|26
1582693500000|2020-02-26 05:05:00|25792.8|25772.8|25801.1|25781.1|25801.1|25781.1|25787.8|25767.8|55
1582693800000|2020-02-26 05:10:00|25799.4|25779.4|25802.8|25782.8|25807.8|25787.8|25799.4|25779.4|61
1582694100000|2020-02-26 05:15:00|25801.1|25781.1|25801.1|25781.1|25804.4|25784.4|25799.4|25779.4|19
1582694400000|2020-02-26 05:20:00|25799.4|25779.4|25799.4|25779.4|25802.8|25782.8|25791.1|25771.1|72
1582694700000|2020-02-26 05:25:00|25798.6|25778.6|25804.4|25784.4|25809.4|25789.4|25794.4|25774.4|32
1582695000000|2020-02-26 05:30:00|25806.1|25786.1|25792.8|25772.8|25806.1|25786.1|25784.4|25764.4|70
1582695300000|2020-02-26 05:35:00|25793.6|25773.6|25771.1|25751.1|25794.4|25774.4|25767.8|25747.8|75
1582695600000|2020-02-26 05:40:00|25772.8|25752.8|25782.8|25762.8|25791.2|25771.2|25769.4|25749.4|53
1582695900000|2020-02-26 05:45:00|25782|25762|25769.4|25749.4|25782.8|25762.8|25764.4|25744.4|77
1582696200000|2020-02-26 05:50:00|25768.6|25748.6|25754.4|25734.4|25778.6|25758.6|25754.4|25734.4|88
1582696500000|2020-02-26 05:55:00|25753.6|25733.6|25749.4|25729.4|25758.6|25738.6|25746.1|25726.1|116
1582696800000|2020-02-26 06:00:00|25751.1|25731.1|25742.8|25722.8|25751.1|25731.1|25739.4|25719.4|144
1582697100000|2020-02-26 06:05:00|25743.6|25723.6|25731.1|25711.1|25745.2|25725.2|25722.7|25702.7|116
1582697400000|2020-02-26 06:10:00|25730.2|25710.2|25704.4|25684.4|25732.7|25712.7|25699.4|25679.4|203
1582697700000|2020-02-26 06:15:00|25701.1|25681.1|25717.8|25697.8|25719.4|25699.4|25692.7|25672.7|162
1582698000000|2020-02-26 06:20:00|25719.4|25699.4|25722.8|25702.8|25729.4|25709.4|25714.4|25694.4|90
1582698300000|2020-02-26 06:25:00|25721.1|25701.1|25724.4|25704.4|25729.4|25709.4|25716.1|25696.1|228
1582698600000|2020-02-26 06:30:00|25722.8|25702.8|25714.4|25694.4|25727.8|25707.8|25711.1|25691.1|107
1582698900000|2020-02-26 06:35:00|25716.1|25696.1|25717.8|25697.8|25724.4|25704.4|25716.1|25696.1|28
1582699200000|2020-02-26 06:40:00|25716.1|25696.1|25697.8|25677.8|25716.1|25696.1|25691.9|25671.9|123
1582699500000|2020-02-26 06:45:00|25699.4|25679.4|25706.1|25686.1|25714.4|25694.4|25699.4|25679.4|85
1582699800000|2020-02-26 06:50:00|25708.6|25688.6|25714.4|25694.4|25720.3|25700.3|25708.6|25688.6|66
1582700100000|2020-02-26 06:55:00|25712.8|25692.8|25709.4|25689.4|25714.4|25694.4|25699.4|25679.4|86
1582700400000|2020-02-26 07:00:00|25706.1|25686.1|25669.4|25649.4|25706.1|25686.1|25659.4|25639.4|207
1582700700000|2020-02-26 07:05:00|25670.3|25650.3|25659.4|25639.4|25679.4|25659.4|25659.4|25639.4|101
1582701000000|2020-02-26 07:10:00|25660.3|25640.3|25649.5|25629.5|25671.1|25651.1|25644.5|25624.5|71
1582701300000|2020-02-26 07:15:00|25652|25632|25649.5|25629.5|25664.4|25644.4|25644.5|25624.5|57
1582701600000|2020-02-26 07:20:00|25648.6|25628.6|25652|25632|25661.1|25641.1|25642.8|25622.8|55
1582701900000|2020-02-26 07:25:00|25650.3|25630.3|25651.1|25631.1|25664.5|25644.5|25646.9|25626.9|26
1582702200000|2020-02-26 07:30:00|25650.3|25630.3|25649.5|25629.5|25654.5|25634.5|25639.5|25619.5|97
1582702500000|2020-02-26 07:35:00|25650.3|25630.3|25679.5|25659.5|25679.5|25659.5|25650.3|25630.3|145
1582702800000|2020-02-26 07:40:00|25680.3|25660.3|25677|25657|25684.5|25664.5|25674.5|25654.5|53
1582703100000|2020-02-26 07:45:00|25677.8|25657.8|25667|25647|25679.5|25659.5|25654.5|25634.5|88
1582703400000|2020-02-26 07:50:00|25669.5|25649.5|25647.8|25627.8|25669.5|25649.5|25639.4|25619.4|104
1582703700000|2020-02-26 07:55:00|25647|25627|25680.3|25660.3|25682.8|25662.8|25644.5|25624.5|127
1582704000000|2020-02-26 08:00:00|25679.5|25659.5|25714.5|25694.5|25714.5|25694.5|25670.3|25650.3|294
1582704300000|2020-02-26 08:05:00|25715.3|25695.3|25742.8|25722.8|25749.5|25729.5|25714.5|25694.5|208
1582704600000|2020-02-26 08:10:00|25744.5|25724.5|25719.5|25699.5|25746.2|25726.2|25688.6|25668.6|198
1582704900000|2020-02-26 08:15:00|25721.1|25701.1|25719.5|25699.5|25734.5|25714.5|25704.5|25684.5|109
1582705200000|2020-02-26 08:20:00|25722.8|25702.8|25736.1|25716.1|25736.2|25716.2|25716.1|25696.1|100
1582705500000|2020-02-26 08:25:00|25737.8|25717.8|25731.1|25711.1|25744.5|25724.5|25714.5|25694.5|128
1582705800000|2020-02-26 08:30:00|25734.5|25714.5|25734.5|25714.5|25749.5|25729.5|25725.3|25705.3|190
1582706100000|2020-02-26 08:35:00|25735.3|25715.3|25726.2|25706.2|25744.5|25724.5|25719.5|25699.5|109
1582706400000|2020-02-26 08:40:00|25724.5|25704.5|25722.8|25702.8|25730.3|25710.3|25700.3|25680.3|129
1582706700000|2020-02-26 08:45:00|25722|25702|25682|25662|25723.7|25703.7|25664.5|25644.5|207
1582707000000|2020-02-26 08:50:00|25683.7|25663.7|25720.3|25700.3|25723.7|25703.7|25683.7|25663.7|736
1582707300000|2020-02-26 08:55:00|25721.1|25701.1|25697.8|25677.8|25726.1|25706.1|25692.8|25672.8|155
1582707600000|2020-02-26 09:00:00|25696.2|25676.2|25567.8|25547.8|25696.2|25676.2|25557.8|25537.8|760
1582707900000|2020-02-26 09:05:00|25566.2|25546.2|25516.1|25496.1|25574.4|25554.4|25512.8|25492.8|573
1582708200000|2020-02-26 09:10:00|25514.5|25494.5|25562.8|25542.8|25574.5|25554.5|25499.5|25479.5|555
1582708500000|2020-02-26 09:15:00|25559.5|25539.5|25568.6|25548.6|25594.5|25574.5|25519.5|25499.5|468
1582708800000|2020-02-26 09:20:00|25566.9|25546.9|25516.9|25496.9|25566.9|25546.9|25502.8|25482.8|279
1582709100000|2020-02-26 09:25:00|25517.7|25497.7|25506.1|25486.1|25541.1|25521.1|25505.3|25485.3|161
1582709400000|2020-02-26 09:30:00|25502.8|25482.8|25490.3|25470.3|25504.5|25484.5|25466.1|25446.1|217
1582709700000|2020-02-26 09:35:00|25491.1|25471.1|25532.8|25512.8|25546.2|25526.2|25481.1|25461.1|111
1582710000000|2020-02-26 09:40:00|25534.5|25514.5|25504.5|25484.5|25552|25532|25502.8|25482.8|163
1582710300000|2020-02-26 09:45:00|25507|25487|25499.5|25479.5|25522.8|25502.8|25494.5|25474.5|157
1582710600000|2020-02-26 09:50:00|25500.3|25480.3|25530.3|25510.3|25537|25517|25499.5|25479.5|204
1582710900000|2020-02-26 09:55:00|25531.1|25511.1|25504.5|25484.5|25531.1|25511.1|25501.1|25481.1|87
1582711200000|2020-02-26 10:00:00|25505.3|25485.3|25534.5|25514.5|25539.5|25519.5|25505.3|25485.3|170
1582711500000|2020-02-26 10:05:00|25536.1|25516.1|25544.5|25524.5|25557.8|25537.8|25531.2|25511.2|212
1582711800000|2020-02-26 10:10:00|25545.3|25525.3|25534.5|25514.5|25554.5|25534.5|25516.1|25496.1|430
1582712100000|2020-02-26 10:15:00|25536.1|25516.1|25532.8|25512.8|25559.5|25539.5|25531.2|25511.2|100
1582712400000|2020-02-26 10:20:00|25534.5|25514.5|25544.5|25524.5|25564.5|25544.5|25530.3|25510.3|125
1582712700000|2020-02-26 10:25:00|25545.3|25525.3|25544.5|25524.5|25552.9|25532.9|25536.1|25516.1|101
1582713000000|2020-02-26 10:30:00|25545.3|25525.3|25536.1|25516.1|25546.1|25526.1|25531.1|25511.1|528
1582713300000|2020-02-26 10:35:00|25534.4|25514.4|25536.1|25516.1|25547.8|25527.8|25531.1|25511.1|218
1582713600000|2020-02-26 10:40:00|25535.3|25515.3|25527.8|25507.8|25542.8|25522.8|25522|25502|131
1582713900000|2020-02-26 10:45:00|25529.5|25509.5|25512.8|25492.8|25531.1|25511.1|25507|25487|112
1582714200000|2020-02-26 10:50:00|25512|25492|25501.1|25481.1|25516.1|25496.1|25499.5|25479.5|73
1582714500000|2020-02-26 10:55:00|25499.5|25479.5|25496.1|25476.1|25506.1|25486.1|25492.8|25472.8|59
1582714800000|2020-02-26 11:00:00|25494.5|25474.5|25501.1|25481.1|25502.8|25482.8|25491.1|25471.1|336
1582715100000|2020-02-26 11:05:00|25502.8|25482.8|25514.4|25494.4|25522.8|25502.8|25502.8|25482.8|357
1582715400000|2020-02-26 11:10:00|25512.7|25492.7|25514.4|25494.4|25519.4|25499.4|25509.4|25489.4|311
1582715700000|2020-02-26 11:15:00|25512.7|25492.7|25503.4|25483.4|25514.4|25494.4|25500.9|25480.9|684
1582716000000|2020-02-26 11:20:00|25500.9|25480.9|25524.3|25504.3|25526|25506|25500.9|25480.9|231
1582716300000|2020-02-26 11:25:00|25526|25506|25531|25511|25536|25516|25520.9|25500.9|136
1582716600000|2020-02-26 11:30:00|25528.5|25508.5|25531|25511|25539.3|25519.3|25524.3|25504.3|125
1582716900000|2020-02-26 11:35:00|25529.3|25509.3|25547.6|25527.6|25547.6|25527.6|25526.8|25506.8|111
1582717200000|2020-02-26 11:40:00|25549.3|25529.3|25549.3|25529.3|25554.3|25534.3|25541|25521|137
1582717500000|2020-02-26 11:45:00|25551|25531|25547.6|25527.6|25551|25531|25541|25521|195
1582717800000|2020-02-26 11:50:00|25548.5|25528.5|25541|25521|25552.6|25532.6|25539.3|25519.3|79
1582718100000|2020-02-26 11:55:00|25539.3|25519.3|25532.6|25512.6|25539.3|25519.3|25529.3|25509.3|107
1582718400000|2020-02-26 12:00:00|25531|25511|25532.6|25512.6|25557.6|25537.6|25515.9|25495.9|937
1582718700000|2020-02-26 12:05:00|25530.1|25510.1|25559.3|25539.3|25559.3|25539.3|25519.3|25499.3|154
1582719000000|2020-02-26 12:10:00|25560.1|25540.1|25562.6|25542.6|25567.6|25547.6|25541|25521|392
1582719300000|2020-02-26 12:15:00|25561.8|25541.8|25546|25526|25562.6|25542.6|25544.3|25524.3|266
1582719600000|2020-02-26 12:20:00|25544.3|25524.3|25534.3|25514.3|25547.6|25527.6|25526|25506|148
1582719900000|2020-02-26 12:25:00|25532.6|25512.6|25530.1|25510.1|25544.3|25524.3|25519.3|25499.3|210
1582720200000|2020-02-26 12:30:00|25531|25511|25556|25536|25556|25536|25527.6|25507.6|491
1582720500000|2020-02-26 12:35:00|25559.3|25539.3|25547.6|25527.6|25563.5|25543.5|25542.6|25522.6|129
1582720800000|2020-02-26 12:40:00|25548.5|25528.5|25542.6|25522.6|25556|25536|25539.3|25519.3|102
1582721100000|2020-02-26 12:45:00|25543.5|25523.5|25557.6|25537.6|25562.6|25542.6|25537.6|25517.6|118
1582721400000|2020-02-26 12:50:00|25556|25536|25550.9|25530.9|25559.3|25539.3|25549.3|25529.3|317
1582721700000|2020-02-26 12:55:00|25550.1|25530.1|25554.3|25534.3|25563.5|25543.5|25544.3|25524.3|441
1582722000000|2020-02-26 13:00:00|25552.6|25532.6|25544.3|25524.3|25552.6|25532.6|25539.3|25519.3|118
1582722300000|2020-02-26 13:05:00|25543.5|25523.5|25511|25491|25544.3|25524.3|25497.7|25477.7|426
1582722600000|2020-02-26 13:10:00|25507.7|25487.7|25522.7|25502.7|25532.7|25512.7|25502.7|25482.7|443
1582722900000|2020-02-26 13:15:00|25521|25501|25560.2|25540.2|25560.2|25540.2|25517.7|25497.7|264
1582723200000|2020-02-26 13:20:00|25561|25541|25609.4|25589.4|25619.4|25599.4|25556.8|25536.8|706
1582723500000|2020-02-26 13:25:00|25607.7|25587.7|25584.4|25564.4|25632.7|25612.7|25581|25561|308
1582723800000|2020-02-26 13:30:00|25580.2|25560.2|25616|25596|25621|25601|25576|25556|257
1582724100000|2020-02-26 13:35:00|25615.2|25595.2|25609.4|25589.4|25622.7|25602.7|25607.7|25587.7|231
1582724400000|2020-02-26 13:40:00|25611.1|25591.1|25606.1|25586.1|25614.4|25594.4|25601.1|25581.1|239
1582724700000|2020-02-26 13:45:00|25604.4|25584.4|25607.8|25587.8|25619.4|25599.4|25602.7|25582.7|296
1582725000000|2020-02-26 13:50:00|25606.1|25586.1|25651|25631|25654.4|25634.4|25606.1|25586.1|438
1582725300000|2020-02-26 13:55:00|25647.7|25627.7|25646|25626|25652.7|25632.7|25636|25616|455
1582725600000|2020-02-26 14:00:00|25649.4|25629.4|25662.7|25642.7|25689.4|25669.4|25646|25626|320
1582725900000|2020-02-26 14:05:00|25661.9|25641.9|25661|25641|25674.4|25654.4|25655.2|25635.2|195
1582726200000|2020-02-26 14:10:00|25662.7|25642.7|25677.8|25657.8|25682.7|25662.7|25660.2|25640.2|371
1582726500000|2020-02-26 14:15:00|25679.4|25659.4|25693.6|25673.6|25724.4|25704.4|25674.4|25654.4|330
1582726800000|2020-02-26 14:20:00|25691.1|25671.1|25696.9|25676.9|25711.1|25691.1|25688.6|25668.6|285
1582727100000|2020-02-26 14:25:00|25696.1|25676.1|25679.4|25659.4|25701|25681|25679.4|25659.4|347
1582727400000|2020-02-26 14:30:00|25678.6|25658.6|25672.8|25652.8|25694.4|25674.4|25667.8|25647.8|574
1582727700000|2020-02-26 14:35:00|25674.4|25654.4|25721.1|25701.1|25729.4|25709.4|25672.8|25652.8|414
1582728000000|2020-02-26 14:40:00|25722.8|25702.8|25781.1|25761.1|25786.1|25766.1|25697.7|25677.7|851
1582728300000|2020-02-26 14:45:00|25782.8|25762.8|25806.1|25786.1|25811.1|25791.1|25772.8|25752.8|561
1582728600000|2020-02-26 14:50:00|25803.6|25783.6|25794.4|25774.4|25813.6|25793.6|25774.4|25754.4|510
1582728900000|2020-02-26 14:55:00|25793.6|25773.6|25776.1|25756.1|25796.9|25776.9|25764.4|25744.4|310
1582729200000|2020-02-26 15:00:00|25775.3|25755.3|25757.8|25737.8|25782.8|25762.8|25756.1|25736.1|700
1582729500000|2020-02-26 15:05:00|25752.8|25732.8|25748.8|25728.8|25768.7|25748.7|25733.8|25713.8|1477
1582729800000|2020-02-26 15:10:00|25749.6|25729.6|25756.2|25736.2|25757.9|25737.9|25734.5|25714.5|237
1582730100000|2020-02-26 15:15:00|25755.4|25735.4|25735.3|25715.3|25777.1|25757.1|25732|25712|579
1582730400000|2020-02-26 15:20:00|25736.1|25716.1|25717.8|25697.8|25744.5|25724.5|25701.1|25681.1|456
1582730700000|2020-02-26 15:25:00|25719.5|25699.5|25694.4|25674.4|25729.4|25709.4|25691.1|25671.1|547
1582731000000|2020-02-26 15:30:00|25696.1|25676.1|25719.4|25699.4|25733.6|25713.6|25696.1|25676.1|541
1582731300000|2020-02-26 15:35:00|25721.1|25701.1|25712.8|25692.8|25732.8|25712.8|25712.8|25692.8|186
1582731600000|2020-02-26 15:40:00|25713.6|25693.6|25736.1|25716.1|25741.1|25721.1|25713.6|25693.6|513
1582731900000|2020-02-26 15:45:00|25739.4|25719.4|25769.4|25749.4|25769.4|25749.4|25734.4|25714.4|286
1582732200000|2020-02-26 15:50:00|25772.8|25752.8|25748.6|25728.6|25777.8|25757.8|25746.1|25726.1|249
1582732500000|2020-02-26 15:55:00|25749.4|25729.4|25707.8|25687.8|25756.1|25736.1|25707.8|25687.8|222
1582732800000|2020-02-26 16:00:00|25707|25687|25736.2|25716.2|25741.2|25721.2|25707|25687|187
1582733100000|2020-02-26 16:05:00|25737.8|25717.8|25744.5|25724.5|25757|25737|25732.8|25712.8|658
1582733400000|2020-02-26 16:10:00|25746.2|25726.2|25736.2|25716.2|25747.8|25727.8|25721.2|25701.2|153
1582733700000|2020-02-26 16:15:00|25737|25717|25776.2|25756.2|25776.2|25756.2|25736.2|25716.2|179
1582734000000|2020-02-26 16:20:00|25777|25757|25773.7|25753.7|25791.2|25771.2|25757.8|25737.8|306
1582734300000|2020-02-26 16:25:00|25776.2|25756.2|25772.8|25752.8|25787|25767|25767.8|25747.8|227
1582734600000|2020-02-26 16:30:00|25771.2|25751.2|25777|25757|25781.1|25761.1|25764.5|25744.5|362
1582734900000|2020-02-26 16:35:00|25776.2|25756.2|25782.8|25762.8|25784.5|25764.5|25767.8|25747.8|396
1582735200000|2020-02-26 16:40:00|25781.1|25761.1|25767.8|25747.8|25786.1|25766.1|25762.8|25742.8|212
1582735500000|2020-02-26 16:45:00|25769.5|25749.5|25742.8|25722.8|25774.5|25754.5|25736.2|25716.2|314
1582735800000|2020-02-26 16:50:00|25743.7|25723.7|25762.8|25742.8|25762.8|25742.8|25737.8|25717.8|281
1582736100000|2020-02-26 16:55:00|25757.8|25737.8|25762.8|25742.8|25766.2|25746.2|25752.8|25732.8|211
1582736400000|2020-02-26 17:00:00|25764.5|25744.5|25747.8|25727.8|25769.5|25749.5|25747.8|25727.8|310
1582736700000|2020-02-26 17:05:00|25748.7|25728.7|25742.8|25722.8|25752.8|25732.8|25729.5|25709.5|956
1582737000000|2020-02-26 17:10:00|25746.1|25726.1|25751.1|25731.1|25764.5|25744.5|25741.1|25721.1|428
1582737300000|2020-02-26 17:15:00|25750.3|25730.3|25746.1|25726.1|25756.1|25736.1|25739.5|25719.5|333
1582737600000|2020-02-26 17:20:00|25746.9|25726.9|25747.7|25727.7|25766.9|25746.9|25746.1|25726.1|206
1582737900000|2020-02-26 17:25:00|25749.4|25729.4|25749.3|25729.3|25752.7|25732.7|25739.3|25719.3|469
1582738200000|2020-02-26 17:30:00|25753.5|25733.5|25758.5|25738.5|25774.3|25754.3|25750.1|25730.1|417
1582738500000|2020-02-26 17:35:00|25759.3|25739.3|25759.3|25739.3|25772.6|25752.6|25757.7|25737.7|401
1582738800000|2020-02-26 17:40:00|25754.3|25734.3|25751.8|25731.8|25756|25736|25749.3|25729.3|249
1582739100000|2020-02-26 17:45:00|25754.3|25734.3|25752.7|25732.7|25762.7|25742.7|25751.9|25731.9|367
1582739400000|2020-02-26 17:50:00|25751|25731|25735.9|25715.9|25752.7|25732.7|25731|25711|449
1582739700000|2020-02-26 17:55:00|25735.1|25715.1|25730.9|25710.9|25756|25736|25725.9|25705.9|1042
1582740000000|2020-02-26 18:00:00|25732.6|25712.6|25717.7|25697.7|25735.9|25715.9|25714.3|25694.3|477
1582740300000|2020-02-26 18:05:00|25719.3|25699.3|25716.1|25696.1|25722.8|25702.8|25707.7|25687.7|104
1582740600000|2020-02-26 18:10:00|25717.7|25697.7|25721.9|25701.9|25729.4|25709.4|25717.7|25697.7|72
1582740900000|2020-02-26 18:15:00|25722.7|25702.7|25716.1|25696.1|25730.3|25710.3|25711.9|25691.9|68
1582741200000|2020-02-26 18:20:00|25716.9|25696.9|25721.9|25701.9|25726.1|25706.1|25714.4|25694.4|72
1582741500000|2020-02-26 18:25:00|25722.7|25702.7|25721.1|25701.1|25741.1|25721.1|25717.7|25697.7|112
1582741800000|2020-02-26 18:30:00|25721.9|25701.9|25714.5|25694.5|25731.1|25711.1|25712.8|25692.8|199
1582742100000|2020-02-26 18:35:00|25715.3|25695.3|25682.7|25662.7|25716.1|25696.1|25679.4|25659.4|338
1582742400000|2020-02-26 18:40:00|25681.9|25661.9|25667.7|25647.7|25697.7|25677.7|25667.7|25647.7|280
1582742700000|2020-02-26 18:45:00|25669.4|25649.4|25702.7|25682.7|25711.1|25691.1|25669.4|25649.4|220
1582743000000|2020-02-26 18:50:00|25704.4|25684.4|25685.2|25665.2|25706.1|25686.1|25685.2|25665.2|81
1582743300000|2020-02-26 18:55:00|25686.9|25666.9|25676.9|25656.9|25693.6|25673.6|25666.9|25646.9|138
1582743600000|2020-02-26 19:00:00|25676.1|25656.1|25689.4|25669.4|25701.9|25681.9|25676.1|25656.1|88
1582743900000|2020-02-26 19:05:00|25691.9|25671.9|25696.1|25676.1|25707.7|25687.7|25689.4|25669.4|56
1582744200000|2020-02-26 19:10:00|25692.7|25672.7|25706.1|25686.1|25706.1|25686.1|25691.1|25671.1|68
1582744500000|2020-02-26 19:15:00|25706.9|25686.9|25692.7|25672.7|25710.3|25690.3|25687.7|25667.7|77
1582744800000|2020-02-26 19:20:00|25691|25671|25697.7|25677.7|25699.3|25679.3|25684.4|25664.4|96
1582745100000|2020-02-26 19:25:00|25699.3|25679.3|25703.5|25683.5|25716.1|25696.1|25699.3|25679.3|52
1582745400000|2020-02-26 19:30:00|25705.2|25685.2|25697.7|25677.7|25707.7|25687.7|25691.9|25671.9|80
1582745700000|2020-02-26 19:35:00|25701.1|25681.1|25706|25686|25716|25696|25697.7|25677.7|221
1582746000000|2020-02-26 19:40:00|25707.7|25687.7|25704.3|25684.3|25708.5|25688.5|25699.3|25679.3|219
1582746300000|2020-02-26 19:45:00|25706|25686|25702.6|25682.6|25718.5|25698.5|25697.6|25677.6|64
1582746600000|2020-02-26 19:50:00|25700.9|25680.9|25692.6|25672.6|25700.9|25680.9|25689.2|25669.2|40
1582746900000|2020-02-26 19:55:00|25693.4|25673.4|25683.5|25663.5|25701.8|25681.8|25683.5|25663.5|56
1582747200000|2020-02-26 20:00:00|25684.3|25664.3|25696.8|25676.8|25700.9|25680.9|25683.5|25663.5|27
1582747500000|2020-02-26 20:05:00|25698.5|25678.5|25700.2|25680.2|25701.9|25681.9|25686|25666|17
1582747800000|2020-02-26 20:10:00|25701.9|25681.9|25699.3|25679.3|25709.3|25689.3|25696|25676|28
1582748100000|2020-02-26 20:15:00|25698.5|25678.5|25704.3|25684.3|25706|25686|25696|25676|8
1582748400000|2020-02-26 20:20:00|25703.5|25683.5|25694.3|25674.3|25704.3|25684.3|25693.5|25673.5|6
1582748700000|2020-02-26 20:25:00|25693.5|25673.5|25693.5|25673.5|25698.5|25678.5|25687.7|25667.7|28
1582749000000|2020-02-26 20:30:00|25691.8|25671.8|25685.1|25665.1|25694.3|25674.3|25685.1|25665.1|11
1582749300000|2020-02-26 20:35:00|25688.5|25668.5|25692.7|25672.7|25692.7|25672.7|25684.3|25664.3|21
1582749600000|2020-02-26 20:40:00|25689.3|25669.3|25687.7|25667.7|25691|25671|25682.7|25662.7|49
1582749900000|2020-02-26 20:45:00|25686|25666|25677.7|25657.7|25687.7|25667.7|25676|25656|30
1582750200000|2020-02-26 20:50:00|25676|25656|25690.1|25670.1|25690.1|25670.1|25676|25656|33
1582750500000|2020-02-26 20:55:00|25689.3|25669.3|25688.5|25668.5|25694.3|25674.3|25687.7|25667.7|23
1582750800000|2020-02-26 21:00:00|25690.2|25670.2|25692.7|25672.7|25692.7|25672.7|25684.3|25664.3|64
1582751100000|2020-02-26 21:05:00|25696|25676|25689.3|25669.3|25696|25676|25689.3|25669.3|32
1582751400000|2020-02-26 21:10:00|25686.8|25666.8|25679.3|25659.3|25686.8|25666.8|25677.6|25657.6|10
1582751700000|2020-02-26 21:15:00|25682.7|25662.7|25679.3|25659.3|25682.7|25662.7|25679.3|25659.3|2
1582752000000|2020-02-26 21:20:00|||||||||4
1582752300000|2020-02-26 21:25:00|25681|25661|25681.8|25661.8|25683.5|25663.5|25679.3|25659.3|4
1582752600000|2020-02-26 21:30:00|25679.3|25659.3|25681.8|25661.8|25683.5|25663.5|25679.3|25659.3|12
1582752900000|2020-02-26 21:35:00|25683.5|25663.5|25680.2|25660.2|25685.2|25665.2|25680.2|25660.2|11
1582753200000|2020-02-26 21:40:00|25678.5|25658.5|25673.5|25653.5|25678.5|25658.5|25673.5|25653.5|19
1582753500000|2020-02-26 21:45:00|25670.1|25650.1|25669.3|25649.3|25670.1|25650.1|25665.9|25645.9|0
1582753800000|2020-02-26 21:50:00|25667.6|25647.6|25664.3|25644.3|25667.6|25647.6|25664.3|25644.3|5
1582754100000|2020-02-26 21:55:00|25667.7|25647.7|25659.4|25639.4|25667.7|25647.7|25659.4|25639.4|87
1582758000000|2020-02-26 23:00:00|25661|25641|25672.7|25652.7|25683.6|25663.6|25615.1|25595.1|98
1582758300000|2020-02-26 23:05:00|25673.5|25653.5|25700.9|25680.9|25704.3|25684.3|25667.7|25647.7|63
1582758600000|2020-02-26 23:10:00|25705.1|25685.1|25695.1|25675.1|25705.1|25685.1|25690.1|25670.1|9
1582758900000|2020-02-26 23:15:00|25694.3|25674.3|25690.1|25670.1|25705.1|25685.1|25688.5|25668.5|5
1582759200000|2020-02-26 23:20:00|25690.9|25670.9|25708.5|25688.5|25712.7|25692.7|25684.3|25664.3|36
1582759500000|2020-02-26 23:25:00|25712.7|25692.7|25700.2|25680.2|25712.7|25692.7|25688.5|25668.5|0
1582759800000|2020-02-26 23:30:00|25698.5|25678.5|25698.5|25678.5|25708.5|25688.5|25687.7|25667.7|29
1582760100000|2020-02-26 23:35:00|25697.7|25677.7|25698.5|25678.5|25706|25686|25685.2|25665.2|2
1582760400000|2020-02-26 23:40:00|25697.7|25677.7|25658.5|25638.5|25697.7|25677.7|25622.7|25602.7|55
1582760700000|2020-02-26 23:45:00|25659.3|25639.3|25659.3|25639.3|25686.8|25666.8|25653.3|25633.3|357
1582761000000|2020-02-26 23:50:00|25657.6|25637.6|25626.7|25606.7|25660.9|25640.9|25614.3|25594.3|57
1582761300000|2020-02-26 23:55:00|25627.5|25607.5|25650.1|25630.1|25655.9|25635.9|25614.3|25594.3|14
1582761600000|2020-02-27 00:00:00|25653.5|25633.5|25631.7|25611.7|25659.3|25639.3|25613.3|25593.3|589
1582761900000|2020-02-27 00:05:00|25627.5|25607.5|25591.7|25571.7|25627.5|25607.5|25562.5|25542.5|59
1582762200000|2020-02-27 00:10:00|25593.4|25573.4|25645|25625|25645|25625|25591.7|25571.7|9
1582762500000|2020-02-27 00:15:00|25646.7|25626.7|25650.9|25630.9|25661.7|25641.7|25645.9|25625.9|125
1582762800000|2020-02-27 00:20:00|25649.2|25629.2|25661.7|25641.7|25661.7|25641.7|25643.4|25623.4|8
1582763100000|2020-02-27 00:25:00|25657.5|25637.5|25654.2|25634.2|25671.7|25651.7|25652.5|25632.5|8
1582763400000|2020-02-27 00:30:00|25653.4|25633.4|25681.7|25661.7|25690|25670|25637.5|25617.5|4
1582763700000|2020-02-27 00:35:00|25683.4|25663.4|25673.4|25653.4|25691.7|25671.7|25668.4|25648.4|2
1582764000000|2020-02-27 00:40:00|25676.7|25656.7|25680.1|25660.1|25685.9|25665.9|25672.5|25652.5|39
1582764300000|2020-02-27 00:45:00|25681.7|25661.7|25690.9|25670.9|25690.9|25670.9|25661.8|25641.8|17
1582764600000|2020-02-27 00:50:00|25690.1|25670.1|25680.1|25660.1|25690.1|25670.1|25672.6|25652.6|4
1582764900000|2020-02-27 00:55:00|25680.9|25660.9|25696.8|25676.8|25739.3|25719.3|25675.9|25655.9|32
1582765200000|2020-02-27 01:00:00|25699.3|25679.3|25740.9|25720.9|25760.1|25740.1|25699.3|25679.3|125
1582765500000|2020-02-27 01:05:00|25739.2|25719.2|25696.7|25676.7|25740.9|25720.9|25685.8|25665.8|40
1582765800000|2020-02-27 01:10:00|25699.2|25679.2|25681.7|25661.7|25711.7|25691.7|25677.5|25657.5|57
1582766100000|2020-02-27 01:15:00|25677.5|25657.5|25692.5|25672.5|25708.4|25688.4|25654.2|25634.2|82
1582766400000|2020-02-27 01:20:00|25693.3|25673.3|25692.5|25672.5|25704.2|25684.2|25688.3|25668.3|13
1582766700000|2020-02-27 01:25:00|25695|25675|25687.5|25667.5|25699.2|25679.2|25665.8|25645.8|35
1582767000000|2020-02-27 01:30:00|25688.3|25668.3|25674.1|25654.1|25714.1|25694.1|25667.4|25647.4|50
1582767300000|2020-02-27 01:35:00|25671.6|25651.6|25679.9|25659.9|25684.9|25664.9|25659.1|25639.1|11
1582767600000|2020-02-27 01:40:00|25681.6|25661.6|25684.1|25664.1|25696.6|25676.6|25669.1|25649.1|42
1582767900000|2020-02-27 01:45:00|25683.3|25663.3|25693.3|25673.3|25693.3|25673.3|25675.8|25655.8|7
1582768200000|2020-02-27 01:50:00|25691.6|25671.6|25665.8|25645.8|25699.1|25679.1|25665.8|25645.8|13
1582768500000|2020-02-27 01:55:00|25666.6|25646.6|25674.9|25654.9|25684.1|25664.1|25662.5|25642.5|13
1582768800000|2020-02-27 02:00:00|25674.1|25654.1|25668.3|25648.3|25688.3|25668.3|25664.1|25644.1|18
1582769100000|2020-02-27 02:05:00|25667.5|25647.5|25680.8|25660.8|25687.5|25667.5|25657.5|25637.5|37
1582769400000|2020-02-27 02:10:00|25680|25660|25684.1|25664.1|25684.1|25664.1|25673.3|25653.3|7
1582769700000|2020-02-27 02:15:00|25683.3|25663.3|25674.1|25654.1|25702.5|25682.5|25668.3|25648.3|19
1582770000000|2020-02-27 02:20:00|25673.3|25653.3|25668.3|25648.3|25683.3|25663.3|25665.8|25645.8|5
1582770300000|2020-02-27 02:25:00|25670.8|25650.8|25663.3|25643.3|25678.3|25658.3|25660.8|25640.8|2
1582770600000|2020-02-27 02:30:00|25662.5|25642.5|25674.1|25654.1|25680.8|25660.8|25646.6|25626.6|9
1582770900000|2020-02-27 02:35:00|25674.9|25654.9|25699.1|25679.1|25704.9|25684.9|25674.9|25654.9|2
1582771200000|2020-02-27 02:40:00|25699.9|25679.9|25694.1|25674.1|25729.9|25709.9|25680.7|25660.7|33
1582771500000|2020-02-27 02:45:00|25694.9|25674.9|25701.6|25681.6|25719.1|25699.1|25694.1|25674.1|20
1582771800000|2020-02-27 02:50:00|25704.1|25684.1|25699.1|25679.1|25714.9|25694.9|25689.1|25669.1|31
1582772100000|2020-02-27 02:55:00|25699.9|25679.9|25699.1|25679.1|25705.8|25685.8|25697.4|25677.4|7
1582772400000|2020-02-27 03:00:00|25699.9|25679.9|25710|25690|25717.5|25697.5|25696.6|25676.6|20
1582772700000|2020-02-27 03:05:00|25712.5|25692.5|25726.7|25706.7|25733.3|25713.3|25707.5|25687.5|29
1582773000000|2020-02-27 03:10:00|25724.2|25704.2|25717.5|25697.5|25727.5|25707.5|25717.5|25697.5|10
1582773300000|2020-02-27 03:15:00|25718.3|25698.3|25722.5|25702.5|25725.9|25705.9|25700.8|25680.8|32
1582773600000|2020-02-27 03:20:00|25723.3|25703.3|25717.5|25697.5|25727.5|25707.5|25708.3|25688.3|4
1582773900000|2020-02-27 03:25:00|25718.3|25698.3|25717.5|25697.5|25730.8|25710.8|25715|25695|31
1582774200000|2020-02-27 03:30:00|25718.3|25698.3|25693.3|25673.3|25722.5|25702.5|25683.3|25663.3|26
1582774500000|2020-02-27 03:35:00|25694.1|25674.1|25679.1|25659.1|25694.1|25674.1|25678.3|25658.3|3
1582774800000|2020-02-27 03:40:00|25677.4|25657.4|25684.1|25664.1|25686.6|25666.6|25675.7|25655.7|10
1582775100000|2020-02-27 03:45:00|25682.4|25662.4|25677.4|25657.4|25682.4|25662.4|25675.7|25655.7|11
1582775400000|2020-02-27 03:50:00|25676.6|25656.6|25693.4|25673.4|25695.9|25675.9|25675.8|25655.8|40
1582775700000|2020-02-27 03:55:00|25691.7|25671.7|25700.1|25680.1|25700.1|25680.1|25689.3|25669.3|14
1582776000000|2020-02-27 04:00:00|25700.9|25680.9|25697.8|25677.8|25700.9|25680.9|25688.5|25668.5|17
1582776300000|2020-02-27 04:05:00|25702|25682|25727.8|25707.8|25727.8|25707.8|25702|25682|36
1582776600000|2020-02-27 04:10:00|25732|25712|25741.2|25721.2|25757.8|25737.8|25727.8|25707.8|31
1582776900000|2020-02-27 04:15:00|25737|25717|25722|25702|25737|25717|25721.2|25701.2|9
1582777200000|2020-02-27 04:20:00|25722.8|25702.8|25724.3|25704.3|25728.5|25708.5|25719.3|25699.3|0
1582777500000|2020-02-27 04:25:00|25723.5|25703.5|25711|25691|25724.3|25704.3|25709.3|25689.3|2
1582777800000|2020-02-27 04:30:00|25713.5|25693.5|25705.1|25685.1|25714.3|25694.3|25699.3|25679.3|2
1582778100000|2020-02-27 04:35:00|25704.3|25684.3|25700.1|25680.1|25715.1|25695.1|25699.3|25679.3|9
1582778400000|2020-02-27 04:40:00|25701.8|25681.8|25691|25671|25701.8|25681.8|25689.3|25669.3|25
1582778700000|2020-02-27 04:45:00|25692.8|25672.8|25702.8|25682.8|25706|25686|25689.3|25669.3|0
1582779000000|2020-02-27 04:50:00|25702|25682|25693.5|25673.5|25702|25682|25692.8|25672.8|11
1582779300000|2020-02-27 04:55:00|25695.3|25675.3|25687.8|25667.8|25697.8|25677.8|25679.3|25659.3|12
1582779600000|2020-02-27 05:00:00|25688.6|25668.6|25694.5|25674.5|25702|25682|25674.6|25654.6|127
1582779900000|2020-02-27 05:05:00|25692.8|25672.8|25721.1|25701.1|25721.1|25701.1|25692|25672|22
1582780200000|2020-02-27 05:10:00|25722.8|25702.8|25698.6|25678.6|25727.8|25707.8|25696.1|25676.1|23
1582780500000|2020-02-27 05:15:00|25699.3|25679.3|25703.6|25683.6|25709.3|25689.3|25693.6|25673.6|2
1582780800000|2020-02-27 05:20:00|25704.3|25684.3|25706.1|25686.1|25713.6|25693.6|25703.6|25683.6|7
1582781100000|2020-02-27 05:25:00|25705.3|25685.3|25705.1|25685.1|25716.8|25696.8|25699.3|25679.3|18
1582781400000|2020-02-27 05:30:00|25706.8|25686.8|25711.7|25691.7|25717.6|25697.6|25700.9|25680.9|75
1582781700000|2020-02-27 05:35:00|25712.5|25692.5|25714.1|25694.1|25717.5|25697.5|25706.6|25686.6|62
1582782000000|2020-02-27 05:40:00|25714.9|25694.9|25697.4|25677.4|25719.9|25699.9|25697.4|25677.4|40
1582782300000|2020-02-27 05:45:00|25699.1|25679.1|25720.7|25700.7|25720.7|25700.7|25694.9|25674.9|2
1582782600000|2020-02-27 05:50:00|25724.9|25704.9|25735.7|25715.7|25740.7|25720.7|25724.9|25704.9|22
1582782900000|2020-02-27 05:55:00|25739.1|25719.1|25720.7|25700.7|25739.9|25719.9|25720.7|25700.7|20
1582783200000|2020-02-27 06:00:00|25719|25699|25715.7|25695.7|25725.7|25705.7|25704.1|25684.1|23
1582783500000|2020-02-27 06:05:00|25714.9|25694.9|25698.3|25678.3|25719.9|25699.9|25697.5|25677.5|8
1582783800000|2020-02-27 06:10:00|25699.1|25679.1|25704.1|25684.1|25709.1|25689.1|25699.1|25679.1|4
1582784100000|2020-02-27 06:15:00|25702.4|25682.4|25712.5|25692.5|25714.1|25694.1|25683.3|25663.3|41
1582784400000|2020-02-27 06:20:00|25710.8|25690.8|25697.5|25677.5|25714.1|25694.1|25696.7|25676.7|4
1582784700000|2020-02-27 06:25:00|25698.3|25678.3|25703.3|25683.3|25703.3|25683.3|25693.3|25673.3|4
1582785000000|2020-02-27 06:30:00|25702.5|25682.5|25710.8|25690.8|25719.1|25699.1|25697.5|25677.5|21
1582785300000|2020-02-27 06:35:00|25712.5|25692.5|25694.1|25674.1|25712.5|25692.5|25689.1|25669.1|56
1582785600000|2020-02-27 06:40:00|25696.6|25676.6|25693.3|25673.3|25703.3|25683.3|25689.1|25669.1|25
1582785900000|2020-02-27 06:45:00|25692.5|25672.5|25686.6|25666.6|25701.7|25681.7|25686.6|25666.6|10
1582786200000|2020-02-27 06:50:00|25689.1|25669.1|25684.1|25664.1|25694.1|25674.1|25679.1|25659.1|18
1582786500000|2020-02-27 06:55:00|25685.8|25665.8|25691.6|25671.6|25699.1|25679.1|25684.1|25664.1|51
1582786800000|2020-02-27 07:00:00|25694.1|25674.1|25712.6|25692.6|25726.7|25706.7|25691.6|25671.6|43
1582787100000|2020-02-27 07:05:00|25710.9|25690.9|25704.2|25684.2|25711.7|25691.7|25691.7|25671.7|4
1582787400000|2020-02-27 07:10:00|25701.7|25681.7|25711.7|25691.7|25722.5|25702.5|25697.5|25677.5|16
1582787700000|2020-02-27 07:15:00|25712.5|25692.5|25739.2|25719.2|25751.7|25731.7|25711.7|25691.7|39
1582788000000|2020-02-27 07:20:00|25737.5|25717.5|25749.1|25729.1|25749.1|25729.1|25735|25715|29
1582788300000|2020-02-27 07:25:00|25748.3|25728.3|25715|25695|25757.5|25737.5|25702.5|25682.5|13
1582788600000|2020-02-27 07:30:00|25713.3|25693.3|25752.5|25732.5|25757.5|25737.5|25713.3|25693.3|10
1582788900000|2020-02-27 07:35:00|25753.3|25733.3|25758.3|25738.3|25758.3|25738.3|25748.3|25728.3|16
1582789200000|2020-02-27 07:40:00|25757.5|25737.5|25759.9|25739.9|25762.5|25742.5|25740|25720|125
1582789500000|2020-02-27 07:45:00|25760.7|25740.7|25758.2|25738.2|25764.9|25744.9|25733.9|25713.9|35
1582789800000|2020-02-27 07:50:00|25757.4|25737.4|25731.4|25711.4|25758.2|25738.2|25720.7|25700.7|10
1582790100000|2020-02-27 07:55:00|25730.7|25710.7|25736.4|25716.4|25736.4|25716.4|25716.4|25696.4|15
1582790400000|2020-02-27 08:00:00|25737.2|25717.2|25688.9|25668.9|25742.2|25722.2|25675.7|25655.7|26
1582790700000|2020-02-27 08:05:00|25691.4|25671.4|25655.7|25635.7|25691.4|25671.4|25655.7|25635.7|9
1582791000000|2020-02-27 08:10:00|25654.9|25634.9|25641.4|25621.4|25675.5|25655.5|25641.4|25621.4|7
1582791300000|2020-02-27 08:15:00|25642.2|25622.2|25675.7|25655.7|25690.7|25670.7|25631.4|25611.4|45
1582791600000|2020-02-27 08:20:00|25674.9|25654.9|25640.7|25620.7|25690.7|25670.7|25638.2|25618.2|14
1582791900000|2020-02-27 08:25:00|25639.9|25619.9|25640.7|25620.7|25643.2|25623.2|25620.7|25600.7|102
1582792200000|2020-02-27 08:30:00|25641.4|25621.4|25633.3|25613.3|25652.4|25632.4|25608.3|25588.3|36
1582792500000|2020-02-27 08:35:00|25629.1|25609.1|25613.3|25593.3|25638.3|25618.3|25613.3|25593.3|3
1582792800000|2020-02-27 08:40:00|25610.8|25590.8|25629.9|25609.9|25639.9|25619.9|25601.7|25581.7|122
1582793100000|2020-02-27 08:45:00|25633.2|25613.2|25629.1|25609.1|25638.2|25618.2|25605.7|25585.7|10
1582793400000|2020-02-27 08:50:00|25630.8|25610.8|25631.6|25611.6|25644.1|25624.1|25616.6|25596.6|3
1582793700000|2020-02-27 08:55:00|25632.4|25612.4|25652.5|25632.5|25673.3|25653.3|25628.3|25608.3|45
1582794000000|2020-02-27 09:00:00|25653.3|25633.3|25733.3|25713.3|25748.3|25728.3|25647.5|25627.5|18
1582794300000|2020-02-27 09:05:00|25734.1|25714.1|25717.5|25697.5|25734.1|25714.1|25712.5|25692.5|15
1582794600000|2020-02-27 09:10:00|25713.3|25693.3|25686.7|25666.7|25713.3|25693.3|25686.7|25666.7|8
1582794900000|2020-02-27 09:15:00|25690.9|25670.9|25656.7|25636.7|25695.9|25675.9|25656.7|25636.7|1
1582795200000|2020-02-27 09:20:00|25655.9|25635.9|25667.5|25647.5|25672.5|25652.5|25649.2|25629.2|7
1582795500000|2020-02-27 09:25:00|25666.7|25646.7|25651.7|25631.7|25677.5|25657.5|25651.7|25631.7|5
1582795800000|2020-02-27 09:30:00|25655.9|25635.9|25676.7|25656.7|25677.5|25657.5|25651.7|25631.7|9
1582796100000|2020-02-27 09:35:00|25675.9|25655.9|25640|25620|25675.9|25655.9|25627.5|25607.5|59
1582796400000|2020-02-27 09:40:00|25642.5|25622.5|25647.5|25627.5|25665.8|25645.8|25642.5|25622.5|13
1582796700000|2020-02-27 09:45:00|25651.7|25631.7|25664.1|25644.1|25668.3|25648.3|25637.5|25617.5|9
1582797000000|2020-02-27 09:50:00|25663.3|25643.3|25654.1|25634.1|25664.1|25644.1|25653.3|25633.3|2
1582797300000|2020-02-27 09:55:00|25653.3|25633.3|25659.1|25639.1|25659.1|25639.1|25644.2|25624.2|5
1582797600000|2020-02-27 10:00:00|25659.9|25639.9|25669.1|25649.1|25674.1|25654.1|25659.1|25639.1|62
1582797900000|2020-02-27 10:05:00|25668.3|25648.3|25669.1|25649.1|25669.1|25649.1|25654.1|25634.1|20
1582798200000|2020-02-27 10:10:00|25669.9|25649.9|25692.5|25672.5|25701.7|25681.7|25669.9|25649.9|65
1582798500000|2020-02-27 10:15:00|25691.7|25671.7|25675|25655|25692.5|25672.5|25664.1|25644.1|34
1582798800000|2020-02-27 10:20:00|25674.2|25654.2|25663.4|25643.4|25676.7|25656.7|25660.2|25640.2|33
1582799100000|2020-02-27 10:25:00|25662.7|25642.7|25664.4|25644.4|25670.9|25650.9|25654.4|25634.4|7
1582799400000|2020-02-27 10:30:00|25663.6|25643.6|25660.2|25640.2|25665.9|25645.9|25655.9|25635.9|3
1582799700000|2020-02-27 10:35:00|25660.9|25640.9|25670.2|25650.2|25670.9|25650.9|25655.9|25635.9|1
1582800000000|2020-02-27 10:40:00|25670.9|25650.9|25665.2|25645.2|25677.7|25657.7|25664.4|25644.4|3
1582800300000|2020-02-27 10:45:00|25664.4|25644.4|25655.2|25635.2|25669.4|25649.4|25649.4|25629.4|3
1582800600000|2020-02-27 10:50:00|25654.4|25634.4|25648.6|25628.6|25655.2|25635.2|25644.4|25624.4|23
1582800900000|2020-02-27 10:55:00|25647.8|25627.8|25642.8|25622.8|25649.4|25629.4|25637.8|25617.8|87
1582801200000|2020-02-27 11:00:00|25642|25622|25643.6|25623.6|25648.6|25628.6|25637.8|25617.8|14
1582801500000|2020-02-27 11:05:00|25642.8|25622.8|25630.9|25610.9|25644.4|25624.4|25630.2|25610.2|174
1582801800000|2020-02-27 11:10:00|25630.2|25610.2|25630.2|25610.2|25630.9|25610.9|25624.4|25604.4|25
1582802100000|2020-02-27 11:15:00|25630.9|25610.9|25630.9|25610.9|25645.2|25625.2|25630.2|25610.2|36
1582802400000|2020-02-27 11:20:00|25630.2|25610.2|25619.4|25599.4|25634.4|25614.4|25619.4|25599.4|29
1582802700000|2020-02-27 11:25:00|25620.2|25600.2|25620.2|25600.2|25622.7|25602.7|25611.9|25591.9|9
1582803000000|2020-02-27 11:30:00|25620.9|25600.9|25609.4|25589.4|25624.4|25604.4|25609.4|25589.4|5
1582803300000|2020-02-27 11:35:00|25611.1|25591.1|25619.4|25599.4|25620.2|25600.2|25590.9|25570.9|41
1582803600000|2020-02-27 11:40:00|25620.2|25600.2|25619.4|25599.4|25628.6|25608.6|25609.4|25589.4|68
1582803900000|2020-02-27 11:45:00|25621.1|25601.1|25619.4|25599.4|25629.4|25609.4|25613.6|25593.6|6
1582804200000|2020-02-27 11:50:00|25621.1|25601.1|25613.6|25593.6|25621.9|25601.9|25609.4|25589.4|78
1582804500000|2020-02-27 11:55:00|25614.4|25594.4|25593.6|25573.6|25614.4|25594.4|25582.8|25562.8|95
1582804800000|2020-02-27 12:00:00|25592.8|25572.8|25576.1|25556.1|25593.6|25573.6|25568.6|25548.6|25
1582805100000|2020-02-27 12:05:00|25578.6|25558.6|25578.6|25558.6|25586.1|25566.1|25573.6|25553.6|3
1582805400000|2020-02-27 12:10:00|25579.4|25559.4|25588.6|25568.6|25589.4|25569.4|25573.6|25553.6|7
1582805700000|2020-02-27 12:15:00|25589.4|25569.4|25581.1|25561.1|25590.2|25570.2|25574.4|25554.4|18
1582806000000|2020-02-27 12:20:00|25579.4|25559.4|25568.6|25548.6|25583.6|25563.6|25568.6|25548.6|30
1582806300000|2020-02-27 12:25:00|25569.4|25549.4|25553.6|25533.6|25574.4|25554.4|25553.6|25533.6|4
1582806600000|2020-02-27 12:30:00|25554.4|25534.4|25590.2|25570.2|25597.7|25577.7|25539.4|25519.4|202
1582806900000|2020-02-27 12:35:00|25591.9|25571.9|25587.8|25567.8|25597.7|25577.7|25582.8|25562.8|127
1582807200000|2020-02-27 12:40:00|25587|25567|25597.8|25577.8|25607.8|25587.8|25579.4|25559.4|21
1582807500000|2020-02-27 12:45:00|25598.6|25578.6|25614.4|25594.4|25618.6|25598.6|25588.6|25568.6|7
1582807800000|2020-02-27 12:50:00|25616.1|25596.1|25603.6|25583.6|25619.4|25599.4|25602.8|25582.8|10
1582808100000|2020-02-27 12:55:00|25604.4|25584.4|25618.6|25598.6|25619.4|25599.4|25603.6|25583.6|12
1582808400000|2020-02-27 13:00:00|25617.8|25597.8|25622.8|25602.8|25622.8|25602.8|25597.8|25577.8|12
1582808700000|2020-02-27 13:05:00|25620.3|25600.3|25622.8|25602.8|25623.6|25603.6|25611.1|25591.1|14
1582809000000|2020-02-27 13:10:00|25624.4|25604.4|25637|25617|25642|25622|25622.8|25602.8|124
1582809300000|2020-02-27 13:15:00|25632.8|25612.8|25629.7|25609.7|25642.8|25622.8|25623.9|25603.9|272
1582809600000|2020-02-27 13:20:00|25628.9|25608.9|25585.5|25565.5|25628.9|25608.9|25578.1|25558.1|177
1582809900000|2020-02-27 13:25:00|25587.2|25567.2|25602.8|25582.8|25614.4|25594.4|25580.5|25560.5|172
1582810200000|2020-02-27 13:30:00|25600.3|25580.3|25602|25582|25617.8|25597.8|25595.3|25575.3|24
1582810500000|2020-02-27 13:35:00|25602.8|25582.8|25599.5|25579.5|25612|25592|25588|25568|7
1582810800000|2020-02-27 13:40:00|25597.8|25577.8|25598.8|25578.8|25612|25592|25597|25577|9
1582811100000|2020-02-27 13:45:00|25597|25577|25580.5|25560.5|25599.5|25579.5|25579.7|25559.7|37
1582811400000|2020-02-27 13:50:00|25579.7|25559.7|25578.9|25558.9|25594.7|25574.7|25565.5|25545.5|120
1582811700000|2020-02-27 13:55:00|25579.7|25559.7|25565.8|25545.8|25588.1|25568.1|25555.6|25535.6|433
1582812000000|2020-02-27 14:00:00|25562.4|25542.4|25541.6|25521.6|25568.1|25548.1|25537.4|25517.4|38
1582812300000|2020-02-27 14:05:00|25538.1|25518.1|25501.6|25481.6|25540.8|25520.8|25501.6|25481.6|14
1582812600000|2020-02-27 14:10:00|25499.9|25479.9|25395|25375|25511.6|25491.6|25390.8|25370.8|397
1582812900000|2020-02-27 14:15:00|25394.2|25374.2|25457.4|25437.4|25463.1|25443.1|25382.4|25362.4|261
1582813200000|2020-02-27 14:20:00|25456.6|25436.6|25407.4|25387.4|25456.6|25436.6|25405.8|25385.8|26
1582813500000|2020-02-27 14:25:00|25406.6|25386.6|25438.1|25418.1|25438.1|25418.1|25397.4|25377.4|88
1582813800000|2020-02-27 14:30:00|25437.4|25417.4|25431.6|25411.6|25452.4|25432.4|25402.4|25382.4|18
1582814100000|2020-02-27 14:35:00|25428.1|25408.1|25457.4|25437.4|25469.1|25449.1|25422.4|25402.4|67
1582814400000|2020-02-27 14:40:00|25458.1|25438.1|25422.4|25402.4|25477.4|25457.4|25419.9|25399.9|35
1582814700000|2020-02-27 14:45:00|25418.1|25398.1|25433.1|25413.1|25438.1|25418.1|25408.1|25388.1|250
1582815000000|2020-02-27 14:50:00|25432.4|25412.4|25428.1|25408.1|25456.6|25436.6|25418.1|25398.1|102
1582815300000|2020-02-27 14:55:00|25427.4|25407.4|25412.4|25392.4|25432.4|25412.4|25407.4|25387.4|194
1582815600000|2020-02-27 15:00:00|25411.6|25391.6|25386.6|25366.6|25412.4|25392.4|25375.8|25355.8|119
1582815900000|2020-02-27 15:05:00|25387.4|25367.4|25307.4|25287.4|25392.4|25372.4|25304.1|25284.1|52
1582816200000|2020-02-27 15:10:00|25306.6|25286.6|25307.4|25287.4|25318.2|25298.2|25287.4|25267.4|45
1582816500000|2020-02-27 15:15:00|25308.2|25288.2|25317.4|25297.4|25337.4|25317.4|25293.9|25273.9|63
1582816800000|2020-02-27 15:20:00|25316.6|25296.6|25300|25280|25317.4|25297.4|25295.7|25275.7|16
1582817100000|2020-02-27 15:25:00|25300.8|25280.8|25295|25275|25300.8|25280.8|25280.8|25260.8|298
1582817400000|2020-02-27 15:30:00|25292.5|25272.5|25255.8|25235.8|25292.5|25272.5|25255.8|25235.8|163
1582817700000|2020-02-27 15:35:00|25257.5|25237.5|25327.4|25307.4|25342.4|25322.4|25257.5|25237.5|47
1582818000000|2020-02-27 15:40:00|25326.6|25306.6|25272.4|25252.4|25329.9|25309.9|25271.6|25251.6|253
1582818300000|2020-02-27 15:45:00|25271.6|25251.6|25323|25303|25323|25303|25263.9|25243.9|241
1582818600000|2020-02-27 15:50:00|25322.2|25302.2|25362.1|25342.1|25374.7|25354.7|25318.2|25298.2|246
1582818900000|2020-02-27 15:55:00|25361.3|25341.3|25397.1|25377.1|25400.3|25380.3|25361.3|25341.3|123
1582819200000|2020-02-27 16:00:00|25397.8|25377.8|25436.3|25416.3|25455.5|25435.5|25374.7|25354.7|182
1582819500000|2020-02-27 16:05:00|25439.7|25419.7|25517.8|25497.8|25542.8|25522.8|25435.5|25415.5|223
1582819800000|2020-02-27 16:10:00|25516.1|25496.1|25528.6|25508.6|25556.1|25536.1|25491.1|25471.1|80
1582820100000|2020-02-27 16:15:00|25531.9|25511.9|25566.3|25546.3|25571.3|25551.3|25513.6|25493.6|147
1582820400000|2020-02-27 16:20:00|25565.5|25545.5|25550.5|25530.5|25576.3|25556.3|25548|25528|15
1582820700000|2020-02-27 16:25:00|25549.7|25529.7|25520.5|25500.5|25551.3|25531.3|25512.2|25492.2|7
1582821000000|2020-02-27 16:30:00|25519.7|25499.7|25505.5|25485.5|25530.5|25510.5|25505.5|25485.5|1
1582821300000|2020-02-27 16:35:00|25504.7|25484.7|25490.5|25470.5|25510.5|25490.5|25453|25433|54
1582821600000|2020-02-27 16:40:00|25491.3|25471.3|25490.3|25470.3|25515.5|25495.5|25485.3|25465.3|298
1582821900000|2020-02-27 16:45:00|25488.6|25468.6|25487.8|25467.8|25515.3|25495.3|25447.1|25427.1|224
1582822200000|2020-02-27 16:50:00|25488.6|25468.6|25527.1|25507.1|25532.8|25512.8|25488.6|25468.6|185
1582822500000|2020-02-27 16:55:00|25527.8|25507.8|25579.4|25559.4|25581.9|25561.9|25501.3|25481.3|157
1582822800000|2020-02-27 17:00:00|25584.4|25564.4|25640.2|25620.2|25643.6|25623.6|25579.4|25559.4|24
1582823100000|2020-02-27 17:05:00|25638.5|25618.5|25661.7|25641.7|25666.7|25646.7|25616.9|25596.9|66
1582823400000|2020-02-27 17:10:00|25661|25641|25653.3|25633.3|25686|25666|25636.7|25616.7|52
1582823700000|2020-02-27 17:15:00|25654.1|25634.1|25636.7|25616.7|25660|25640|25616.7|25596.7|28
1582824000000|2020-02-27 17:20:00|25636|25616|25606.7|25586.7|25642.5|25622.5|25602.5|25582.5|8
1582824300000|2020-02-27 17:25:00|25607.5|25587.5|25661.7|25641.7|25663.3|25643.3|25606.7|25586.7|58
1582824600000|2020-02-27 17:30:00|25658.3|25638.3|25685|25665|25695|25675|25653.3|25633.3|36
1582824900000|2020-02-27 17:35:00|25686.6|25666.6|25717.5|25697.5|25723.3|25703.3|25685.8|25665.8|51
1582825200000|2020-02-27 17:40:00|25715|25695|25706.7|25686.7|25717.5|25697.5|25698.3|25678.3|27
1582825500000|2020-02-27 17:45:00|25707.5|25687.5|25732.5|25712.5|25734.2|25714.2|25706.7|25686.7|30
1582825800000|2020-02-27 17:50:00|25731.7|25711.7|25727.5|25707.5|25743.3|25723.3|25726.7|25706.7|34
1582826100000|2020-02-27 17:55:00|25726.7|25706.7|25736.7|25716.7|25737.5|25717.5|25701.7|25681.7|96
1582826400000|2020-02-27 18:00:00|25736|25716|25722.8|25702.8|25736.7|25716.7|25707.7|25687.7|367
1582826700000|2020-02-27 18:05:00|25722.1|25702.1|25717.8|25697.8|25723.6|25703.6|25702.1|25682.1|1
1582827000000|2020-02-27 18:10:00|25718.6|25698.6|25732.1|25712.1|25733.6|25713.6|25713.6|25693.6|25
1582827300000|2020-02-27 18:15:00|25732.9|25712.9|25711.1|25691.1|25733.6|25713.6|25702.9|25682.9|22
1582827600000|2020-02-27 18:20:00|25708.6|25688.6|25708.6|25688.6|25721.1|25701.1|25707.9|25687.9|6
1582827900000|2020-02-27 18:25:00|25707.9|25687.9|25683.6|25663.6|25709.4|25689.4|25682.9|25662.9|7
1582828200000|2020-02-27 18:30:00|25682.9|25662.9|25699.6|25679.6|25711.1|25691.1|25682.9|25662.9|32
1582828500000|2020-02-27 18:35:00|25697.1|25677.1|25688.6|25668.6|25697.1|25677.1|25675.2|25655.2|81
1582828800000|2020-02-27 18:40:00|25692.9|25672.9|25652.1|25632.1|25692.9|25672.9|25634.4|25614.4|28
1582829100000|2020-02-27 18:45:00|25650.4|25630.4|25658.6|25638.6|25668.6|25648.6|25634.4|25614.4|6
1582829400000|2020-02-27 18:50:00|25661.1|25641.1|25686.1|25666.1|25691.9|25671.9|25658.6|25638.6|52
1582829700000|2020-02-27 18:55:00|25686.9|25666.9|25673.6|25653.6|25691.1|25671.1|25666.1|25646.1|4
1582830000000|2020-02-27 19:00:00|25668.6|25648.6|25683.6|25663.6|25690.4|25670.4|25664.4|25644.4|5
1582830300000|2020-02-27 19:05:00|25680.4|25660.4|25658.6|25638.6|25680.4|25660.4|25655.4|25635.4|7
1582830600000|2020-02-27 19:10:00|25657.1|25637.1|25671.1|25651.1|25673.6|25653.6|25653.6|25633.6|5
1582830900000|2020-02-27 19:15:00|25669.4|25649.4|25664.4|25644.4|25685.4|25665.4|25661.9|25641.9|8
1582831200000|2020-02-27 19:20:00|25663.6|25643.6|25723.6|25703.6|25726.9|25706.9|25658.6|25638.6|12
1582831500000|2020-02-27 19:25:00|25721.9|25701.9|25778.6|25758.6|25798.6|25778.6|25717.7|25697.7|24
1582831800000|2020-02-27 19:30:00|25777.1|25757.1|25825.2|25805.2|25825.2|25805.2|25766|25746|12
1582832100000|2020-02-27 19:35:00|25823.5|25803.5|25796.7|25776.7|25825.2|25805.2|25796.7|25776.7|54
1582832400000|2020-02-27 19:40:00|25793.3|25773.3|25805.8|25785.8|25813.3|25793.3|25791.7|25771.7|131
1582832700000|2020-02-27 19:45:00|25804.1|25784.1|25771.7|25751.7|25804.1|25784.1|25769.2|25749.2|30
1582833000000|2020-02-27 19:50:00|25773.5|25753.5|25766.7|25746.7|25776.7|25756.7|25766.7|25746.7|0
1582833300000|2020-02-27 19:55:00|25766|25746|25746.7|25726.7|25766.7|25746.7|25743.3|25723.3|6
1582833600000|2020-02-27 20:00:00|25751.7|25731.7|25716.7|25696.7|25751.7|25731.7|25711.7|25691.7|13
1582833900000|2020-02-27 20:05:00|25721.7|25701.7|25736.7|25716.7|25741.7|25721.7|25716.7|25696.7|1
1582834200000|2020-02-27 20:10:00|25741|25721|25746.7|25726.7|25746.7|25726.7|25736.7|25716.7|5
1582834500000|2020-02-27 20:15:00|25741.7|25721.7|25733.5|25713.5|25751.7|25731.7|25731.7|25711.7|0
1582834800000|2020-02-27 20:20:00|25731.7|25711.7|25728.5|25708.5|25746.7|25726.7|25728.5|25708.5|8
1582835100000|2020-02-27 20:25:00|25727.7|25707.7|25714.4|25694.4|25731.7|25711.7|25714.4|25694.4|6
1582835400000|2020-02-27 20:30:00|25709.4|25689.4|25719.4|25699.4|25724.4|25704.4|25701.9|25681.9|17
1582835700000|2020-02-27 20:35:00|25718.6|25698.6|25711.9|25691.9|25719.4|25699.4|25711.9|25691.9|23
1582836000000|2020-02-27 20:40:00|25712.7|25692.7|25709.4|25689.4|25724.4|25704.4|25706.9|25686.9|0
1582836300000|2020-02-27 20:45:00|25710.2|25690.2|25719.4|25699.4|25719.4|25699.4|25704.4|25684.4|0
1582836600000|2020-02-27 20:50:00|25721.1|25701.1|25694.4|25674.4|25721.9|25701.9|25694.4|25674.4|0
1582836900000|2020-02-27 20:55:00|25695.2|25675.2|25625.2|25605.2|25695.2|25675.2|25625.2|25605.2|14
1582837200000|2020-02-27 21:00:00|25629.4|25609.4|25601.9|25581.9|25639.4|25619.4|25599.4|25579.4|2
1582837500000|2020-02-27 21:05:00|25604.4|25584.4|25602.7|25582.7|25606.9|25586.9|25575.2|25555.2|15
1582837800000|2020-02-27 21:10:00|25600.2|25580.2|25590.2|25570.2|25602.7|25582.7|25585.2|25565.2|10
1582838100000|2020-02-27 21:15:00|25587.7|25567.7|25579.4|25559.4|25590.2|25570.2|25579.4|25559.4|0
1582838400000|2020-02-27 21:20:00|25580.2|25560.2|25575.2|25555.2|25580.2|25560.2|25574.4|25554.4|4
1582838700000|2020-02-27 21:25:00|25576|25556|25584.4|25564.4|25584.4|25564.4|25574.4|25554.4|0
1582839000000|2020-02-27 21:30:00|25589.4|25569.4|25579.4|25559.4|25599.4|25579.4|25577.7|25557.7|16
1582839300000|2020-02-27 21:35:00|25581.9|25561.9|25584.4|25564.4|25584.4|25564.4|25579.4|25559.4|0
1582839600000|2020-02-27 21:40:00|25581.9|25561.9|25581.1|25561.1|25581.9|25561.9|25574.4|25554.4|1
1582839900000|2020-02-27 21:45:00|25583.6|25563.6|25564.4|25544.4|25583.6|25563.6|25559.4|25539.4|4
1582840200000|2020-02-27 21:50:00|25566.9|25546.9|25563.6|25543.6|25566.9|25546.9|25561.9|25541.9|0
1582840500000|2020-02-27 21:55:00|25559.4|25539.4|25539.4|25519.4|25563.6|25543.6|25532.9|25512.9|20
1582844400000|2020-02-27 23:00:00|25585.4|25565.4|25603.1|25583.1|25613.3|25593.3|25549|25529|25
1582844700000|2020-02-27 23:05:00|25601.4|25581.4|25587.9|25567.9|25629.6|25609.6|25587.9|25567.9|1
1582845000000|2020-02-27 23:10:00|25587.1|25567.1|25606.4|25586.4|25610.6|25590.6|25582.1|25562.1|1
1582845300000|2020-02-27 23:15:00|25608.1|25588.1|25630.6|25610.6|25631.4|25611.4|25586.4|25566.4|0
1582845600000|2020-02-27 23:20:00|25628.9|25608.9|25623.9|25603.9|25641.4|25621.4|25623.9|25603.9|0
1582845900000|2020-02-27 23:25:00|25626.4|25606.4|25640.6|25620.6|25657.9|25637.9|25621.4|25601.4|0
1582846200000|2020-02-27 23:30:00|25641.4|25621.4|25696.4|25676.4|25696.4|25676.4|25621.4|25601.4|0
1582846500000|2020-02-27 23:35:00|25697.9|25677.9|25681.4|25661.4|25774.6|25754.6|25681.4|25661.4|0
1582846800000|2020-02-27 23:40:00|25683.9|25663.9|25715.6|25695.6|25739.6|25719.6|25681.4|25661.4|0
1582847100000|2020-02-27 23:45:00|25713.1|25693.1|25726.4|25706.4|25758.9|25738.9|25711.4|25691.4|0
1582847400000|2020-02-27 23:50:00|25731.4|25711.4|25711.4|25691.4|25731.4|25711.4|25701.4|25681.4|0
1582847700000|2020-02-27 23:55:00|25716.4|25696.4|25721.4|25701.4|25736.4|25716.4|25711.4|25691.4|0
1582848000000|2020-02-28 00:00:00|25720.6|25700.6|25701.4|25681.4|25751.4|25731.4|25701.4|25681.4|0
1582848300000|2020-02-28 00:05:00|25706.4|25686.4|25676.4|25656.4|25731.4|25711.4|25676.4|25656.4|0
1582848600000|2020-02-28 00:10:00|25671.4|25651.4|25701.3|25681.3|25706.4|25686.4|25671.4|25651.4|0
1582848900000|2020-02-28 00:15:00|25696.3|25676.3|25696.3|25676.3|25706.3|25686.3|25676.3|25656.3|0
1582849200000|2020-02-28 00:20:00|25695.6|25675.6|25693.8|25673.8|25726.3|25706.3|25683.1|25663.1|0
1582849500000|2020-02-28 00:25:00|25693.1|25673.1|25704.6|25684.6|25704.6|25684.6|25676.3|25656.3|0
1582849800000|2020-02-28 00:30:00|25703.8|25683.8|25716.3|25696.3|25716.3|25696.3|25696.3|25676.3|0
1582850100000|2020-02-28 00:35:00|25718.8|25698.8|25674.8|25654.8|25718.8|25698.8|25674.8|25654.8|0
1582850400000|2020-02-28 00:40:00|25672.3|25652.3|25694.8|25674.8|25699.8|25679.8|25669.8|25649.8|0
1582850700000|2020-02-28 00:45:00|25689.8|25669.8|25679.8|25659.8|25697.3|25677.3|25674.8|25654.8|0
1582851000000|2020-02-28 00:50:00|25684.8|25664.8|25657.5|25637.5|25684.8|25664.8|25652.5|25632.5|15
1582851300000|2020-02-28 00:55:00|25658.3|25638.3|25672.5|25652.5|25680|25660|25658.3|25638.3|0
1582851600000|2020-02-28 01:00:00|25667.5|25647.5|25506.7|25486.7|25672.5|25652.5|25490.8|25470.8|3
1582851900000|2020-02-28 01:05:00|25506.5|25486.5|25502.3|25482.3|25536.5|25516.5|25494|25474|0
1582852200000|2020-02-28 01:10:00|25504|25484|25529|25509|25544|25524|25504|25484|0
1582852500000|2020-02-28 01:15:00|25526.5|25506.5|25547.3|25527.3|25556.5|25536.5|25519|25499|0
1582852800000|2020-02-28 01:20:00|25549|25529|25522.3|25502.3|25549|25529|25516.5|25496.5|1
1582853100000|2020-02-28 01:25:00|25519.8|25499.8|25493.6|25473.6|25523.3|25503.3|25478.6|25458.6|38
1582853400000|2020-02-28 01:30:00|25498.6|25478.6|25531.1|25511.1|25543.6|25523.6|25493.6|25473.6|0
1582853700000|2020-02-28 01:35:00|25530.4|25510.4|25558.6|25538.6|25558.6|25538.6|25523.6|25503.6|0
1582854000000|2020-02-28 01:40:00|25559.4|25539.4|25556.5|25536.5|25573.6|25553.6|25543.6|25523.6|4
1582854300000|2020-02-28 01:45:00|25559|25539|25562.3|25542.3|25569|25549|25535.6|25515.6|0
1582854600000|2020-02-28 01:50:00|25563.1|25543.1|25559.8|25539.8|25567.3|25547.3|25547.3|25527.3|0
1582854900000|2020-02-28 01:55:00|25554.8|25534.8|25562.3|25542.3|25569.8|25549.8|25544.8|25524.8|0
1582855200000|2020-02-28 02:00:00|25563.1|25543.1|25526.5|25506.5|25564.8|25544.8|25526.5|25506.5|0
1582855500000|2020-02-28 02:05:00|25524.8|25504.8|25521|25501|25529|25509|25514.8|25494.8|40
1582855800000|2020-02-28 02:10:00|25518.5|25498.5|25546.7|25526.7|25556.7|25536.7|25507.7|25487.7|12
1582856100000|2020-02-28 02:15:00|25547.5|25527.5|25531.7|25511.7|25551.7|25531.7|25531.7|25511.7|0
1582856400000|2020-02-28 02:20:00|25530|25510|25521.7|25501.7|25536.7|25516.7|25515|25495|1
1582856700000|2020-02-28 02:25:00|25520|25500|25500|25480|25520|25500|25497.5|25477.5|3
1582857000000|2020-02-28 02:30:00|25502.5|25482.5|25502.5|25482.5|25505|25485|25471.7|25451.7|0
1582857300000|2020-02-28 02:35:00|25505|25485|25505|25485|25522.5|25502.5|25485|25465|0
1582857600000|2020-02-28 02:40:00|25502.5|25482.5|25503.3|25483.3|25507.5|25487.5|25487.5|25467.5|0
1582857900000|2020-02-28 02:45:00|25505|25485|25480|25460|25505|25485|25434.2|25414.2|0
1582858200000|2020-02-28 02:50:00|25482.5|25462.5|25472.5|25452.5|25492.5|25472.5|25462.5|25442.5|0
1582858500000|2020-02-28 02:55:00|25471.7|25451.7|25427.5|25407.5|25471.7|25451.7|25427.5|25407.5|0
1582858800000|2020-02-28 03:00:00|25426.7|25406.7|25400|25380|25432.5|25412.5|25396.7|25376.7|0
1582859100000|2020-02-28 03:05:00|25397.5|25377.5|25400|25380|25407.5|25387.5|25385|25365|5
1582859400000|2020-02-28 03:10:00|25399.2|25379.2|25332.5|25312.5|25402.5|25382.5|25307.5|25287.5|0
1582859700000|2020-02-28 03:15:00|25333.3|25313.3|25366.7|25346.7|25396.7|25376.7|25333.3|25313.3|0
1582860000000|2020-02-28 03:20:00|25366|25346|25336.7|25316.7|25376.7|25356.7|25321.7|25301.7|0
1582860300000|2020-02-28 03:25:00|25336|25316|25335.2|25315.2|25344.2|25324.2|25306.7|25286.7|0
1582860600000|2020-02-28 03:30:00|25333.5|25313.5|25331.7|25311.7|25339.2|25319.2|25293.3|25273.3|0
1582860900000|2020-02-28 03:35:00|25332.5|25312.5|25336.7|25316.7|25366.7|25346.7|25302.5|25282.5|0
1582861200000|2020-02-28 03:40:00|25337.5|25317.5|25341.7|25321.7|25356.7|25336.7|25336.7|25316.7|0
1582861500000|2020-02-28 03:45:00|25343.3|25323.3|25351.7|25331.7|25361.7|25341.7|25341.7|25321.7|0
1582861800000|2020-02-28 03:50:00|25349.2|25329.2|25357.5|25337.5|25381.7|25361.7|25341.7|25321.7|0
1582862100000|2020-02-28 03:55:00|25359.2|25339.2|25366.7|25346.7|25371.7|25351.7|25356|25336|0
1582862400000|2020-02-28 04:00:00|25368.3|25348.3|25331.7|25311.7|25381.7|25361.7|25331.7|25311.7|4
1582862700000|2020-02-28 04:05:00|25334.2|25314.2|25326.7|25306.7|25341|25321|25311.7|25291.7|0
1582863000000|2020-02-28 04:10:00|25327.5|25307.5|25318.5|25298.5|25339.2|25319.2|25316.7|25296.7|0
1582863300000|2020-02-28 04:15:00|25316.7|25296.7|25320.2|25300.2|25321.7|25301.7|25302.5|25282.5|0
1582863600000|2020-02-28 04:20:00|25316|25296|25311.7|25291.7|25321|25301|25306.7|25286.7|0
1582863900000|2020-02-28 04:25:00|25316.7|25296.7|25311.7|25291.7|25318.5|25298.5|25301.7|25281.7|0
1582864200000|2020-02-28 04:30:00|25309.2|25289.2|25312.5|25292.5|25325.2|25305.2|25306.7|25286.7|0
1582864500000|2020-02-28 04:35:00|25316|25296|25314.2|25294.2|25321.7|25301.7|25310.2|25290.2|16
1582864800000|2020-02-28 04:40:00|25316|25296|25294|25274|25316|25296|25293.3|25273.3|1
1582865100000|2020-02-28 04:45:00|25291.5|25271.5|25299|25279|25304|25284|25286.3|25266.3|12
1582865400000|2020-02-28 04:50:00|25294.8|25274.8|25310|25290|25311.7|25291.7|25286.3|25266.3|0
1582865700000|2020-02-28 04:55:00|25308.3|25288.3|25303.3|25283.3|25308.3|25288.3|25293.8|25273.8|0
1582866000000|2020-02-28 05:00:00|25301.5|25281.5|25279|25259|25303.3|25283.3|25274|25254|33
1582866300000|2020-02-28 05:05:00|25277.3|25257.3|25280.6|25260.6|25284.8|25264.8|25257.1|25237.1|0
1582866600000|2020-02-28 05:10:00|25275.6|25255.6|25286.3|25266.3|25296.3|25276.3|25265.6|25245.6|0
1582866900000|2020-02-28 05:15:00|25285.6|25265.6|25285.6|25265.6|25290.6|25270.6|25268.1|25248.1|1
1582867200000|2020-02-28 05:20:00|25283.8|25263.8|25286.3|25266.3|25293.8|25273.8|25271.3|25251.3|0
1582867500000|2020-02-28 05:25:00|25282.1|25262.1|25297.8|25277.8|25301.3|25281.3|25281.3|25261.3|0
1582867800000|2020-02-28 05:30:00|25299.6|25279.6|25322.1|25302.1|25357.1|25337.1|25297.1|25277.1|0
1582868100000|2020-02-28 05:35:00|25322.8|25302.8|25327.8|25307.8|25367.1|25347.1|25322.8|25302.8|10
1582868400000|2020-02-28 05:40:00|25327.1|25307.1|25316.9|25296.9|25327.8|25307.8|25311.9|25291.9|11
1582868700000|2020-02-28 05:45:00|25314.4|25294.4|25334.4|25314.4|25356.1|25336.1|25309.4|25289.4|0
1582869000000|2020-02-28 05:50:00|25336.9|25316.9|25324.4|25304.4|25359.4|25339.4|25324.4|25304.4|0
1582869300000|2020-02-28 05:55:00|25322.6|25302.6|25335.1|25315.1|25340.1|25320.1|25315.1|25295.1|14
1582869600000|2020-02-28 06:00:00|25333.4|25313.4|25360.1|25340.1|25362.6|25342.6|25322.6|25302.6|11
1582869900000|2020-02-28 06:05:00|25357.6|25337.6|25320.9|25300.9|25357.6|25337.6|25320.9|25300.9|0
1582870200000|2020-02-28 06:10:00|25321.7|25301.7|25295.9|25275.9|25325.9|25305.9|25287.6|25267.6|8
1582870500000|2020-02-28 06:15:00|25295.1|25275.1|25295.1|25275.1|25315.9|25295.9|25290.9|25270.9|0
1582870800000|2020-02-28 06:20:00|25295.9|25275.9|25285.9|25265.9|25310.1|25290.1|25285.1|25265.1|0
1582871100000|2020-02-28 06:25:00|25285.1|25265.1|25214.1|25194.1|25285.9|25265.9|25211.6|25191.6|4
1582871400000|2020-02-28 06:30:00|25215.9|25195.9|25110.1|25090.1|25215.9|25195.9|25110.1|25090.1|5
1582871700000|2020-02-28 06:35:00|25110.9|25090.9|25209.4|25189.4|25244.4|25224.4|25101.6|25081.6|0
1582872000000|2020-02-28 06:40:00|25212.6|25192.6|25211.9|25191.9|25249.4|25229.4|25209.4|25189.4|0
1582872300000|2020-02-28 06:45:00|25209.4|25189.4|25207.6|25187.6|25231.1|25211.1|25194.4|25174.4|0
1582872600000|2020-02-28 06:50:00|25206.9|25186.9|25175.1|25155.1|25209.4|25189.4|25164.4|25144.4|4
1582872900000|2020-02-28 06:55:00|25177.6|25157.6|25179.4|25159.4|25199.4|25179.4|25170.1|25150.1|5
1582873200000|2020-02-28 07:00:00|25180.1|25160.1|25190.1|25170.1|25216.9|25196.9|25159.4|25139.4|10
1582873500000|2020-02-28 07:05:00|25192.6|25172.6|25194.1|25174.1|25216.6|25196.6|25186.6|25166.6|15
1582873800000|2020-02-28 07:10:00|25191.6|25171.6|25156.6|25136.6|25191.6|25171.6|25142.4|25122.4|14
1582874100000|2020-02-28 07:15:00|25161.6|25141.6|25206.6|25186.6|25212.4|25192.4|25146.6|25126.6|0
1582874400000|2020-02-28 07:20:00|25207.4|25187.4|25209.9|25189.9|25217.4|25197.4|25174.9|25154.9|0
1582874700000|2020-02-28 07:25:00|25206.6|25186.6|25186.6|25166.6|25216.6|25196.6|25179.9|25159.9|16
1582875000000|2020-02-28 07:30:00|25184.9|25164.9|25195.7|25175.7|25197.4|25177.4|25173.2|25153.2|4
1582875300000|2020-02-28 07:35:00|25194.9|25174.9|25152.4|25132.4|25197.4|25177.4|25142.4|25122.4|0
1582875600000|2020-02-28 07:40:00|25155.7|25135.7|25117.4|25097.4|25157.4|25137.4|25104.7|25084.7|10
1582875900000|2020-02-28 07:45:00|25112.4|25092.4|25148.1|25128.1|25154.1|25134.1|25107.4|25087.4|0
1582876200000|2020-02-28 07:50:00|25149.9|25129.9|25139.9|25119.9|25160.6|25140.6|25122.4|25102.4|0
1582876500000|2020-02-28 07:55:00|25140.6|25120.6|25167.6|25147.6|25170.1|25150.1|25126.6|25106.6|1
1582876800000|2020-02-28 08:00:00|25165.9|25145.9|25255.1|25235.1|25276.6|25256.6|25141.6|25121.6|0
1582877100000|2020-02-28 08:05:00|25252.4|25232.4|25241.6|25221.6|25267.4|25247.4|25176.6|25156.6|0
1582877400000|2020-02-28 08:10:00|25242.4|25222.4|25227.4|25207.4|25301.6|25281.6|25222.4|25202.4|0
1582877700000|2020-02-28 08:15:00|25226.6|25206.6|25267.4|25247.4|25271.6|25251.6|25201.6|25181.6|0
1582878000000|2020-02-28 08:20:00|25271.6|25251.6|25282.4|25262.4|25299.1|25279.1|25248.1|25228.1|13
1582878300000|2020-02-28 08:25:00|25280.6|25260.6|25269.1|25249.1|25290.9|25270.9|25255.9|25235.9|6
1582878600000|2020-02-28 08:30:00|25270.9|25250.9|25216.6|25196.6|25278.4|25258.4|25181.6|25161.6|3
1582878900000|2020-02-28 08:35:00|25218.4|25198.4|25215.9|25195.9|25251.6|25231.6|25198.4|25178.4|0
1582879200000|2020-02-28 08:40:00|25218.4|25198.4|25236.6|25216.6|25257.6|25237.6|25215.9|25195.9|0
1582879500000|2020-02-28 08:45:00|25232.4|25212.4|25213.1|25193.1|25240.9|25220.9|25185.9|25165.9|0
1582879800000|2020-02-28 08:50:00|25214.9|25194.9|25220.9|25200.9|25236.8|25216.8|25200.9|25180.9|0
1582880100000|2020-02-28 08:55:00|25219.1|25199.1|25280.9|25260.9|25285.1|25265.1|25219.1|25199.1|0
1582880400000|2020-02-28 09:00:00|25285.1|25265.1|25228.4|25208.4|25290.1|25270.1|25215.1|25195.1|2
1582880700000|2020-02-28 09:05:00|25230.1|25210.1|25245.1|25225.1|25290.9|25270.9|25225.9|25205.9|0
1582881000000|2020-02-28 09:10:00|25244.3|25224.3|25235.9|25215.9|25270.9|25250.9|25220.9|25200.9|0
1582881300000|2020-02-28 09:15:00|25235.1|25215.1|25210.8|25190.8|25255.1|25235.1|25205.8|25185.8|4
1582881600000|2020-02-28 09:20:00|25207.4|25187.4|25176.6|25156.6|25216.6|25196.6|25173.3|25153.3|5
1582881900000|2020-02-28 09:25:00|25173.3|25153.3|25186.6|25166.6|25196.6|25176.6|25171.6|25151.6|0
1582882200000|2020-02-28 09:30:00|25181.6|25161.6|25181.6|25161.6|25196.6|25176.6|25146.6|25126.6|0
1582882500000|2020-02-28 09:35:00|25179.1|25159.1|25206.6|25186.6|25211.6|25191.6|25173.3|25153.3|0
1582882800000|2020-02-28 09:40:00|25211.6|25191.6|25237.4|25217.4|25257.4|25237.4|25211.6|25191.6|0
1582883100000|2020-02-28 09:45:00|25238.1|25218.1|25307.4|25287.4|25307.4|25287.4|25232.4|25212.4|0
1582883400000|2020-02-28 09:50:00|25303.1|25283.1|25209.9|25189.9|25305.6|25285.6|25204.1|25184.1|3
1582883700000|2020-02-28 09:55:00|25210.6|25190.6|25239.1|25219.1|25254.1|25234.1|25197.4|25177.4|2
1582884000000|2020-02-28 10:00:00|25236.6|25216.6|25226.6|25206.6|25253.3|25233.3|25221.6|25201.6|0
1582884300000|2020-02-28 10:05:00|25228.3|25208.3|25206.6|25186.6|25259.1|25239.1|25191.6|25171.6|0
1582884600000|2020-02-28 10:10:00|25207.4|25187.4|25185.1|25165.1|25209.1|25189.1|25182.6|25162.6|8
1582884900000|2020-02-28 10:15:00|25180.1|25160.1|25245.1|25225.1|25255.1|25235.1|25160.1|25140.1|0
1582885200000|2020-02-28 10:20:00|25242.6|25222.6|25290.1|25270.1|25305.1|25285.1|25232.6|25212.6|0
1582885500000|2020-02-28 10:25:00|25289.3|25269.3|25292.6|25272.6|25314.3|25294.3|25275.8|25255.8|36
1582885800000|2020-02-28 10:30:00|25293.3|25273.3|25265.1|25245.1|25300.1|25280.1|25250.1|25230.1|0
1582886100000|2020-02-28 10:35:00|25262.6|25242.6|25285.1|25265.1|25285.1|25265.1|25260.1|25240.1|0
1582886400000|2020-02-28 10:40:00|25280.1|25260.1|25270.1|25250.1|25285.1|25265.1|25265.1|25245.1|0
1582886700000|2020-02-28 10:45:00|25275.1|25255.1|25271.8|25251.8|25279.3|25259.3|25259.3|25239.3|0
1582887000000|2020-02-28 10:50:00|25274.3|25254.3|25269.3|25249.3|25284.3|25264.3|25269.3|25249.3|0
1582887300000|2020-02-28 10:55:00|25266.1|25246.1|25289.3|25269.3|25294.3|25274.3|25264.3|25244.3|0
1582887600000|2020-02-28 11:00:00|25290.8|25270.8|25309.3|25289.3|25311.8|25291.8|25279.3|25259.3|0
1582887900000|2020-02-28 11:05:00|25313.6|25293.6|25341.8|25321.8|25349.3|25329.3|25304.3|25284.3|0
1582888200000|2020-02-28 11:10:00|25339.3|25319.3|25344.3|25324.3|25369.3|25349.3|25332.6|25312.6|0
1582888500000|2020-02-28 11:15:00|25347.3|25327.3|25346.8|25326.8|25361.1|25341.1|25331.8|25311.8|0
1582888800000|2020-02-28 11:20:00|25347.6|25327.6|25354.3|25334.3|25354.3|25334.3|25344.3|25324.3|0
1582889100000|2020-02-28 11:25:00|25356.8|25336.8|25334.3|25314.3|25359.3|25339.3|25334.3|25314.3|0
1582889400000|2020-02-28 11:30:00|25336.8|25316.8|25360.1|25340.1|25369.3|25349.3|25336.8|25316.8|0
1582889700000|2020-02-28 11:35:00|25361.8|25341.8|25382.8|25362.8|25394.3|25374.3|25357.6|25337.6|0
1582890000000|2020-02-28 11:40:00|25379.3|25359.3|25342.6|25322.6|25379.3|25359.3|25342.6|25322.6|1
1582890300000|2020-02-28 11:45:00|25340.8|25320.8|25366.1|25346.1|25371.8|25351.8|25340.8|25320.8|1
1582890600000|2020-02-28 11:50:00|25366.8|25346.8|25359.3|25339.3|25379.3|25359.3|25346.8|25326.8|0
1582890900000|2020-02-28 11:55:00|25356.8|25336.8|25350.1|25330.1|25380.1|25360.1|25336.8|25316.8|0
1582891200000|2020-02-28 12:00:00|25351.8|25331.8|25345.8|25325.8|25369.3|25349.3|25330.8|25310.8|0
1582891500000|2020-02-28 12:05:00|25345.1|25325.1|25309.3|25289.3|25345.8|25325.8|25309.3|25289.3|16
1582891800000|2020-02-28 12:10:00|25307.8|25287.8|25371|25351|25379.3|25359.3|25294.3|25274.3|0
1582892100000|2020-02-28 12:15:00|25371.8|25351.8|25384.3|25364.3|25390.1|25370.1|25356|25336|0
1582892400000|2020-02-28 12:20:00|25385.8|25365.8|25400.1|25380.1|25410.1|25390.1|25385.8|25365.8|0
1582892700000|2020-02-28 12:25:00|25397.6|25377.6|25412.6|25392.6|25412.6|25392.6|25382.6|25362.6|0
1582893000000|2020-02-28 12:30:00|25410.1|25390.1|25398.5|25378.5|25435.1|25415.1|25395.1|25375.1|4
1582893300000|2020-02-28 12:35:00|25395.1|25375.1|25407.3|25387.3|25410.8|25390.8|25382.6|25362.6|2
1582893600000|2020-02-28 12:40:00|25404.8|25384.8|25439.3|25419.3|25441.8|25421.8|25400.8|25380.8|2
1582893900000|2020-02-28 12:45:00|25436.8|25416.8|25448.5|25428.5|25459.3|25439.3|25430.1|25410.1|1
1582894200000|2020-02-28 12:50:00|25446|25426|25434.3|25414.3|25459.3|25439.3|25429.3|25409.3|0
1582894500000|2020-02-28 12:55:00|25436.8|25416.8|25429.3|25409.3|25454.3|25434.3|25421.8|25401.8|0
1582894800000|2020-02-28 13:00:00|25427.8|25407.8|25359.3|25339.3|25427.8|25407.8|25354.3|25334.3|1
1582895100000|2020-02-28 13:05:00|25358.5|25338.5|25473.5|25453.5|25482.8|25462.8|25354.3|25334.3|65
1582895400000|2020-02-28 13:10:00|25472.8|25452.8|25399.3|25379.3|25479.5|25459.5|25396|25376|0
1582895700000|2020-02-28 13:15:00|25401.8|25381.8|25353.1|25333.1|25408.5|25388.5|25343.1|25323.1|68
1582896000000|2020-02-28 13:20:00|25353.8|25333.8|25318.1|25298.1|25366.6|25346.6|25307.3|25287.3|3
1582896300000|2020-02-28 13:25:00|25317.3|25297.3|25320.8|25300.8|25339.8|25319.8|25307.3|25287.3|42
1582896600000|2020-02-28 13:30:00|25323.3|25303.3|25315.8|25295.8|25340.8|25320.8|25310.8|25290.8|0
1582896900000|2020-02-28 13:35:00|25315|25295|25322.5|25302.5|25328.3|25308.3|25300.8|25280.8|0
1582897200000|2020-02-28 13:40:00|25320|25300|25315|25295|25327.5|25307.5|25295|25275|0
1582897500000|2020-02-28 13:45:00|25316.5|25296.5|25265.8|25245.8|25325|25305|25265.8|25245.8|0
1582897800000|2020-02-28 13:50:00|25270|25250|25300|25280|25307.5|25287.5|25265.8|25245.8|4
1582898100000|2020-02-28 13:55:00|25305|25285|25325|25305|25352.5|25332.5|25300|25280|0
1582898400000|2020-02-28 14:00:00|25322.5|25302.5|25348|25328|25353.3|25333.3|25312.3|25292.3|36
1582898700000|2020-02-28 14:05:00|25347.3|25327.3|25293|25273|25363|25343|25278|25258|25
1582899000000|2020-02-28 14:10:00|25298|25278|25275.5|25255.5|25301.3|25281.3|25268|25248|6
1582899300000|2020-02-28 14:15:00|25273|25253|25261.3|25241.3|25288.8|25268.8|25258.8|25238.8|8
1582899600000|2020-02-28 14:20:00|25258.8|25238.8|25258.8|25238.8|25278.8|25258.8|25258.8|25238.8|3
1582899900000|2020-02-28 14:25:00|25256.3|25236.3|25277.3|25257.3|25277.3|25257.3|25243.8|25223.8|8
1582900200000|2020-02-28 14:30:00|25282.3|25262.3|25317.3|25297.3|25337.3|25317.3|25272.3|25252.3|4
1582900500000|2020-02-28 14:35:00|25316.5|25296.5|25367.3|25347.3|25377.3|25357.3|25311.5|25291.5|19
1582900800000|2020-02-28 14:40:00|25362.3|25342.3|25299.5|25279.5|25369.8|25349.8|25277|25257|239
1582901100000|2020-02-28 14:45:00|25297.8|25277.8|25291|25271|25344.5|25324.5|25277.8|25257.8|0
1582901400000|2020-02-28 14:50:00|25289.5|25269.5|25256|25236|25299.5|25279.5|25244.5|25224.5|2
1582901700000|2020-02-28 14:55:00|25254.5|25234.5|25223.3|25203.3|25254.5|25234.5|25209.5|25189.5|47
1582902000000|2020-02-28 15:00:00|25226.8|25206.8|25211|25191|25237.5|25217.5|25196|25176|10
1582902300000|2020-02-28 15:05:00|25207.5|25187.5|25201|25181|25274.3|25254.3|25190.3|25170.3|3
1582902600000|2020-02-28 15:10:00|25198.5|25178.5|25156|25136|25206|25186|25136|25116|0
1582902900000|2020-02-28 15:15:00|25154.3|25134.3|25191|25171|25217.5|25197.5|25136|25116|1
1582903200000|2020-02-28 15:20:00|25188.5|25168.5|25191|25171|25205.3|25185.3|25151|25131|3
1582903500000|2020-02-28 15:25:00|25191.8|25171.8|25136.8|25116.8|25216|25196|25136.8|25116.8|2
1582903800000|2020-02-28 15:30:00|25136|25116|25206.8|25186.8|25216.8|25196.8|25132.8|25112.8|2
1582904100000|2020-02-28 15:35:00|25209.3|25189.3|25161.8|25141.8|25236.8|25216.8|25161.8|25141.8|0
1582904400000|2020-02-28 15:40:00|25158.5|25138.5|25125.3|25105.3|25171.8|25151.8|25123.5|25103.5|1
1582904700000|2020-02-28 15:45:00|25126.8|25106.8|25169.3|25149.3|25186.8|25166.8|25101.8|25081.8|1
1582905000000|2020-02-28 15:50:00|25164.3|25144.3|25251.3|25231.3|25265.5|25245.5|25159.3|25139.3|83
1582905300000|2020-02-28 15:55:00|25252|25232|25290.5|25270.5|25290.5|25270.5|25213.3|25193.3|32
1582905600000|2020-02-28 16:00:00|25292.3|25272.3|25292|25272|25299.8|25279.8|25252|25232|4
1582905900000|2020-02-28 16:05:00|25289.5|25269.5|25244.8|25224.8|25289.5|25269.5|25234.8|25214.8|15
1582906200000|2020-02-28 16:10:00|25246.3|25226.3|25284|25264|25294.8|25274.8|25244.8|25224.8|20
1582906500000|2020-02-28 16:15:00|25280.5|25260.5|25315.5|25295.5|25315.5|25295.5|25265.5|25245.5|0
1582906800000|2020-02-28 16:20:00|25316.3|25296.3|25293.3|25273.3|25320.8|25300.8|25280.5|25260.5|135
1582907100000|2020-02-28 16:25:00|25297.5|25277.5|25349.8|25329.8|25349.8|25329.8|25286.3|25266.3|9
1582907400000|2020-02-28 16:30:00|25353.3|25333.3|25455|25435|25478.3|25458.3|25353.3|25333.3|13
1582907700000|2020-02-28 16:35:00|25456.8|25436.8|25501|25481|25516|25496|25442.5|25422.5|24
1582908000000|2020-02-28 16:40:00|25496.8|25476.8|25550.3|25530.3|25571|25551|25489.3|25469.3|23
1582908300000|2020-02-28 16:45:00|25546.8|25526.8|25546|25526|25551|25531|25496|25476|7
1582908600000|2020-02-28 16:50:00|25546.8|25526.8|25528.3|25508.3|25556|25536|25503.3|25483.3|13
1582908900000|2020-02-28 16:55:00|25527.5|25507.5|25512.5|25492.5|25533.3|25513.3|25473.3|25453.3|5
1582909200000|2020-02-28 17:00:00|25510|25490|25534.7|25514.7|25539|25519|25481.5|25461.5|44
1582909500000|2020-02-28 17:05:00|25537.2|25517.2|25494.7|25474.7|25569|25549|25489.7|25469.7|15
1582909800000|2020-02-28 17:10:00|25496.5|25476.5|25524|25504|25554|25534|25496.5|25476.5|51
1582910100000|2020-02-28 17:15:00|25524.7|25504.7|25507.5|25487.5|25524.7|25504.7|25494.7|25474.7|6
1582910400000|2020-02-28 17:20:00|25505|25485|25498.2|25478.2|25543.2|25523.2|25498.2|25478.2|15
1582910700000|2020-02-28 17:25:00|25493.2|25473.2|25514.7|25494.7|25523.2|25503.2|25483.2|25463.2|29
1582911000000|2020-02-28 17:30:00|25515.5|25495.5|25519|25499|25526.2|25506.2|25495.5|25475.5|90
1582911300000|2020-02-28 17:35:00|25516.5|25496.5|25514|25494|25524|25504|25489|25469|3
1582911600000|2020-02-28 17:40:00|25516.5|25496.5|25455.7|25435.7|25544|25524|25444|25424|3
1582911900000|2020-02-28 17:45:00|25454|25434|25444.7|25424.7|25466.5|25446.5|25426.5|25406.5|0
1582912200000|2020-02-28 17:50:00|25446.5|25426.5|25433|25413|25449.7|25429.7|25423|25403|0
1582912500000|2020-02-28 17:55:00|25429.7|25409.7|25429|25409|25449.7|25429.7|25419.7|25399.7|29
1582912800000|2020-02-28 18:00:00|25430.5|25410.5|25435.5|25415.5|25444.7|25424.7|25420.5|25400.5|7
1582913100000|2020-02-28 18:05:00|25432|25412|25429.7|25409.7|25446.2|25426.2|25429.7|25409.7|1
1582913400000|2020-02-28 18:10:00|25425.5|25405.5|25350.5|25330.5|25425.5|25405.5|25346.2|25326.2|0
1582913700000|2020-02-28 18:15:00|25348.7|25328.7|25347|25327|25366.2|25346.2|25341.2|25321.2|11
1582914000000|2020-02-28 18:20:00|25346.2|25326.2|25347|25327|25352.7|25332.7|25326.2|25306.2|4
1582914300000|2020-02-28 18:25:00|25348.7|25328.7|25349.5|25329.5|25363.5|25343.5|25347|25327|8
1582914600000|2020-02-28 18:30:00|25352|25332|25345.9|25325.9|25364.2|25344.2|25333.4|25313.4|2
1582914900000|2020-02-28 18:35:00|25343.4|25323.4|25355.9|25335.9|25368.4|25348.4|25338.4|25318.4|0
1582915200000|2020-02-28 18:40:00|25358.4|25338.4|25347.7|25327.7|25368.4|25348.4|25343.4|25323.4|0
1582915500000|2020-02-28 18:45:00|25345.9|25325.9|25346.7|25326.7|25366.7|25346.7|25335.2|25315.2|0
1582915800000|2020-02-28 18:50:00|25348.4|25328.4|25363.4|25343.4|25363.4|25343.4|25333.4|25313.4|0
1582916100000|2020-02-28 18:55:00|25360.9|25340.9|25358.4|25338.4|25368.4|25348.4|25350.9|25330.9|0
1582916400000|2020-02-28 19:00:00|25355.9|25335.9|25328.4|25308.4|25358.4|25338.4|25324.2|25304.2|0
1582916700000|2020-02-28 19:05:00|25327.7|25307.7|25318.4|25298.4|25328.4|25308.4|25313.4|25293.4|0
1582917000000|2020-02-28 19:10:00|25317.7|25297.7|25323.4|25303.4|25328.4|25308.4|25314.9|25294.9|4
1582917300000|2020-02-28 19:15:00|25322.7|25302.7|25323.4|25303.4|25328.4|25308.4|25320.2|25300.2|5
1582917600000|2020-02-28 19:20:00|25319.2|25299.2|25317.7|25297.7|25325.9|25305.9|25313.4|25293.4|1
1582917900000|2020-02-28 19:25:00|25313.4|25293.4|25308.4|25288.4|25313.4|25293.4|25293.4|25273.4|31
1582918200000|2020-02-28 19:30:00|25312.7|25292.7|25365.9|25345.9|25373.4|25353.4|25305.2|25285.2|12
1582918500000|2020-02-28 19:35:00|25366.7|25346.7|25372.1|25352.1|25391.4|25371.4|25350.9|25330.9|3
1582918800000|2020-02-28 19:40:00|25373.9|25353.9|25374.9|25354.9|25376.4|25356.4|25327.1|25307.1|2
1582919100000|2020-02-28 19:45:00|25375.7|25355.7|25373.1|25353.1|25386.4|25366.4|25359.6|25339.6|5
1582919400000|2020-02-28 19:50:00|25374.9|25354.9|25389.9|25369.9|25394.9|25374.9|25367.1|25347.1|5
1582919700000|2020-02-28 19:55:00|25387.4|25367.4|25399.9|25379.9|25402.4|25382.4|25376.4|25356.4|0
1582920000000|2020-02-28 20:00:00|25398.4|25378.4|25379.9|25359.9|25409.9|25389.9|25379.9|25359.9|0
1582920300000|2020-02-28 20:05:00|25380.6|25360.6|25399.9|25379.9|25407.4|25387.4|25371.4|25351.4|0
1582920600000|2020-02-28 20:10:00|25402.4|25382.4|25406.4|25386.4|25414.9|25394.9|25394.9|25374.9|0
1582920900000|2020-02-28 20:15:00|25405.6|25385.6|25419.9|25399.9|25429.1|25409.1|25404.9|25384.9|0
1582921200000|2020-02-28 20:20:00|25424.9|25404.9|25409.9|25389.9|25429.9|25409.9|25407.4|25387.4|0
1582921500000|2020-02-28 20:25:00|25409.1|25389.1|25382.4|25362.4|25424.9|25404.9|25382.4|25362.4|0
1582921800000|2020-02-28 20:30:00|25379.9|25359.9|25417.4|25397.4|25419.9|25399.9|25379.9|25359.9|0
1582922100000|2020-02-28 20:35:00|25419.9|25399.9|25432.4|25412.4|25434.9|25414.9|25414.9|25394.9|0
1582922400000|2020-02-28 20:40:00|25429.9|25409.9|25376.4|25356.4|25434.9|25414.9|25376.4|25356.4|5
1582922700000|2020-02-28 20:45:00|25380.6|25360.6|25419.1|25399.1|25424.9|25404.9|25376.4|25356.4|0
1582923000000|2020-02-28 20:50:00|25417.4|25397.4|25419.9|25399.9|25419.9|25399.9|25394.9|25374.9|0
1582923300000|2020-02-28 20:55:00|25414.9|25394.9|25448.9|25428.9|25448.9|25428.9|25404.9|25384.9|1
1582923600000|2020-02-28 21:00:00|25451.4|25431.4|25460.6|25440.6|25470.6|25450.6|25438.9|25418.9|1
1582923900000|2020-02-28 21:05:00|25458.1|25438.1|25478.1|25458.1|25495.6|25475.6|25458.1|25438.1|0
1582924200000|2020-02-28 21:10:00|25478.8|25458.8|25475.6|25455.6|25496.3|25476.3|25470.6|25450.6|0
1582924500000|2020-02-28 21:15:00|25474.9|25454.9|25464.8|25444.8|25492.3|25472.3|25464.8|25444.8|0
1582924800000|2020-02-28 21:20:00|25464.1|25444.1|25459.8|25439.8|25464.1|25444.1|25451.6|25431.6|0
1582925100000|2020-02-28 21:25:00|25460.6|25440.6|25469.8|25449.8|25469.8|25449.8|25460.6|25440.6|0
1582925400000|2020-02-28 21:30:00|25471.3|25451.3|25479.8|25459.8|25479.8|25459.8|25471.3|25451.3|0
1582925700000|2020-02-28 21:35:00|25474.8|25454.8|25479.8|25459.8|25479.8|25459.8|25472.3|25452.3|0
1582926000000|2020-02-28 21:40:00|25480.6|25460.6|25492.3|25472.3|25492.3|25472.3|25480.6|25460.6|7
1582926300000|2020-02-28 21:45:00|25494.8|25474.8|25474.8|25454.8|25494.8|25474.8|25469.8|25449.8|0
1582926600000|2020-02-28 21:50:00|25474.1|25454.1|25478.3|25458.3|25479.1|25459.1|25474.1|25454.1|0
1582926900000|2020-02-28 21:55:00|25479.1|25459.1|25474.1|25454.1|25486.6|25466.6|25471.6|25451.6|1
1583103600000|2020-03-01 23:00:00|25260.2|25240.2|25178|25158|25260.2|25240.2|25054.1|25034.1|18
1583103900000|2020-03-01 23:05:00|25175.5|25155.5|25213|25193|25214.3|25194.3|25163|25143|10
1583104200000|2020-03-01 23:10:00|25213.6|25193.6|25282.9|25262.9|25287.9|25267.9|25213|25193|3
1583104500000|2020-03-01 23:15:00|25287.3|25267.3|25282.9|25262.9|25332.9|25312.9|25282.9|25262.9|0
1583104800000|2020-03-01 23:20:00|25287.9|25267.9|25287.9|25267.9|25315.4|25295.4|25282.9|25262.9|0
1583105100000|2020-03-01 23:25:00|25282.9|25262.9|25307.3|25287.3|25312.9|25292.9|25277.9|25257.9|2
1583105400000|2020-03-01 23:30:00|25306.6|25286.6|25271.6|25251.6|25311.6|25291.6|25265.9|25245.9|2
1583105700000|2020-03-01 23:35:00|25269.1|25249.1|25301.6|25281.6|25306.6|25286.6|25256.6|25236.6|0
1583106000000|2020-03-01 23:40:00|25300.9|25280.9|25319.7|25299.7|25321.6|25301.6|25296.6|25276.6|1
1583106300000|2020-03-01 23:45:00|25321.6|25301.6|25266.6|25246.6|25326.6|25306.6|25266.6|25246.6|0
1583106600000|2020-03-01 23:50:00|25271.5|25251.5|25300.9|25280.9|25310.9|25290.9|25265.9|25245.9|5
1583106900000|2020-03-01 23:55:00|25301.5|25281.5|25290.9|25270.9|25320.9|25300.9|25290.9|25270.9|6
1583107200000|2020-03-02 00:00:00|25292.2|25272.2|25325.9|25305.9|25325.9|25305.9|25284|25264|0
1583107500000|2020-03-02 00:05:00|25326.5|25306.5|25320.9|25300.9|25330.9|25310.9|25318.4|25298.4|1
1583107800000|2020-03-02 00:10:00|25322.2|25302.2|25317.7|25297.7|25329|25309|25295.8|25275.8|2
1583108100000|2020-03-02 00:15:00|25315.8|25295.8|25340.8|25320.8|25350.8|25330.8|25315.8|25295.8|0
1583108400000|2020-03-02 00:20:00|25338.3|25318.3|25295.8|25275.8|25338.3|25318.3|25290.8|25270.8|0
1583108700000|2020-03-02 00:25:00|25298.3|25278.3|25280.8|25260.8|25298.3|25278.3|25280.8|25260.8|3
1583109000000|2020-03-02 00:30:00|25280.2|25260.2|25293.3|25273.3|25310.1|25290.1|25275.8|25255.8|0
1583109300000|2020-03-02 00:35:00|25295.8|25275.8|25303.3|25283.3|25315.8|25295.8|25290.8|25270.8|0
1583109600000|2020-03-02 00:40:00|25304|25284|25313.3|25293.3|25318.3|25298.3|25290.8|25270.8|0
1583109900000|2020-03-02 00:45:00|25312.6|25292.6|25350.8|25330.8|25355.8|25335.8|25310.8|25290.8|0
1583110200000|2020-03-02 00:50:00|25348.3|25328.3|25300.8|25280.8|25350.8|25330.8|25300.8|25280.8|0
1583110500000|2020-03-02 00:55:00|25301.5|25281.5|25314|25294|25316.5|25296.5|25276.5|25256.5|1
1583110800000|2020-03-02 01:00:00|25313.3|25293.3|25446.5|25426.5|25465.1|25445.1|25311.5|25291.5|0
1583111100000|2020-03-02 01:05:00|25447.9|25427.9|25429|25409|25466.5|25446.5|25411.5|25391.5|0
1583111400000|2020-03-02 01:10:00|25431.5|25411.5|25485.1|25465.1|25511.5|25491.5|25430.8|25410.8|8
1583111700000|2020-03-02 01:15:00|25484.4|25464.4|25489.4|25469.4|25498.7|25478.7|25468.1|25448.1|8
1583112000000|2020-03-02 01:20:00|25488.7|25468.7|25493.1|25473.1|25515.6|25495.6|25488.7|25468.7|8
1583112300000|2020-03-02 01:25:00|25491.7|25471.7|25515.6|25495.6|25515.6|25495.6|25483.1|25463.1|6
1583112600000|2020-03-02 01:30:00|25518.7|25498.7|25631.2|25611.2|25642.4|25622.4|25515.6|25495.6|11
1583112900000|2020-03-02 01:35:00|25633.1|25613.1|25609.6|25589.6|25656|25636|25596|25576|26
1583113200000|2020-03-02 01:40:00|25610.3|25590.3|25625.3|25605.3|25642.8|25622.8|25590.3|25570.3|9
1583113500000|2020-03-02 01:45:00|25630.3|25610.3|25599.6|25579.6|25662.6|25642.6|25599.6|25579.6|0
1583113800000|2020-03-02 01:50:00|25602.1|25582.1|25604.6|25584.6|25622.1|25602.1|25592.1|25572.1|0
1583114100000|2020-03-02 01:55:00|25602.1|25582.1|25579.6|25559.6|25604.6|25584.6|25574.6|25554.6|0
1583114400000|2020-03-02 02:00:00|25580.3|25560.3|25603.9|25583.9|25608.9|25588.9|25568.9|25548.9|0
1583114700000|2020-03-02 02:05:00|25606.4|25586.4|25633.9|25613.9|25643.9|25623.9|25603.9|25583.9|0
1583115000000|2020-03-02 02:10:00|25634.6|25614.6|25643.9|25623.9|25653.9|25633.9|25633.9|25613.9|0
1583115300000|2020-03-02 02:15:00|25643.2|25623.2|25666.2|25646.2|25666.2|25646.2|25638.9|25618.9|0
1583115600000|2020-03-02 02:20:00|25665.5|25645.5|25676|25656|25685.3|25665.3|25655.1|25635.1|8
1583115900000|2020-03-02 02:25:00|25673.5|25653.5|25654.6|25634.6|25676|25656|25654.6|25634.6|0
1583116200000|2020-03-02 02:30:00|25653.9|25633.9|25710.3|25690.3|25710.3|25690.3|25642.8|25622.8|0
1583116500000|2020-03-02 02:35:00|25705.3|25685.3|25745.3|25725.3|25758.2|25738.2|25695.3|25675.3|0
1583116800000|2020-03-02 02:40:00|25743.9|25723.9|25731.4|25711.4|25749.6|25729.6|25728.9|25708.9|12
1583117100000|2020-03-02 02:45:00|25732.1|25712.1|25768.9|25748.9|25768.9|25748.9|25732.1|25712.1|0
1583117400000|2020-03-02 02:50:00|25765.7|25745.7|25783.9|25763.9|25783.9|25763.9|25748.2|25728.2|12
1583117700000|2020-03-02 02:55:00|25782.5|25762.5|25763.2|25743.2|25783.2|25763.2|25753.2|25733.2|13
1583118000000|2020-03-02 03:00:00|25765.7|25745.7|25758.9|25738.9|25783.2|25763.2|25738.9|25718.9|0
1583118300000|2020-03-02 03:05:00|25759.6|25739.6|25791.2|25771.2|25803.9|25783.9|25753.9|25733.9|4
1583118600000|2020-03-02 03:10:00|25789.4|25769.4|25725|25705|25796.9|25776.9|25721.8|25701.8|17
1583118900000|2020-03-02 03:15:00|25724.3|25704.3|25742.5|25722.5|25742.5|25722.5|25724.3|25704.3|0
1583119200000|2020-03-02 03:20:00|25744.3|25724.3|25751.8|25731.8|25759.3|25739.3|25736.8|25716.8|0
1583119500000|2020-03-02 03:25:00|25754.3|25734.3|25753.9|25733.9|25772.5|25752.5|25752.5|25732.5|0
1583119800000|2020-03-02 03:30:00|25756.4|25736.4|25743.2|25723.2|25760.7|25740.7|25738.9|25718.9|1
1583120100000|2020-03-02 03:35:00|25738.9|25718.9|25755.7|25735.7|25762.5|25742.5|25738.9|25718.9|10
1583120400000|2020-03-02 03:40:00|25757.5|25737.5|25750|25730|25762.5|25742.5|25747.5|25727.5|0
1583120700000|2020-03-02 03:45:00|25752.5|25732.5|25747.5|25727.5|25754.3|25734.3|25737.5|25717.5|0
1583121000000|2020-03-02 03:50:00|25745|25725|25732.5|25712.5|25752.5|25732.5|25727.5|25707.5|0
1583121300000|2020-03-02 03:55:00|25733.9|25713.9|25732.5|25712.5|25737.5|25717.5|25730|25710|0
1583121600000|2020-03-02 04:00:00|25729.3|25709.3|25722.5|25702.5|25730|25710|25707.5|25687.5|0
1583121900000|2020-03-02 04:05:00|25723.2|25703.2|25730|25710|25735|25715|25723.2|25703.2|0
1583122200000|2020-03-02 04:10:00|25732.5|25712.5|25742.5|25722.5|25742.5|25722.5|25724.3|25704.3|0
1583122500000|2020-03-02 04:15:00|25741.8|25721.8|25742.5|25722.5|25747.5|25727.5|25727.5|25707.5|0
1583122800000|2020-03-02 04:20:00|25743.9|25723.9|25767.5|25747.5|25767.5|25747.5|25742.5|25722.5|0
1583123100000|2020-03-02 04:25:00|25768.2|25748.2|25767.5|25747.5|25777.5|25757.5|25762.5|25742.5|0
1583123400000|2020-03-02 04:30:00|25768.2|25748.2|25762.5|25742.5|25772.5|25752.5|25757.5|25737.5|1
1583123700000|2020-03-02 04:35:00|25758.2|25738.2|25747.5|25727.5|25760|25740|25727.5|25707.5|0
1583124000000|2020-03-02 04:40:00|25746.8|25726.8|25753.2|25733.2|25767.5|25747.5|25742.5|25722.5|0
1583124300000|2020-03-02 04:45:00|25755|25735|25745.4|25725.4|25758.2|25738.2|25737.5|25717.5|0
1583124600000|2020-03-02 04:50:00|25743.6|25723.6|25760|25740|25761.8|25741.8|25741.8|25721.8|7
1583124900000|2020-03-02 04:55:00|25759.3|25739.3|25757.5|25737.5|25762.5|25742.5|25752.5|25732.5|0
1583125200000|2020-03-02 05:00:00|25760|25740|25752.5|25732.5|25761.8|25741.8|25752.5|25732.5|0
1583125500000|2020-03-02 05:05:00|25756.8|25736.8|25747.5|25727.5|25760|25740|25740|25720|0
1583125800000|2020-03-02 05:10:00|25748.2|25728.2|25746.8|25726.8|25751.1|25731.1|25743.8|25723.8|2
1583126100000|2020-03-02 05:15:00|25744.3|25724.3|25737.5|25717.5|25746.8|25726.8|25735|25715|0
1583126400000|2020-03-02 05:20:00|25738.2|25718.2|25750.4|25730.4|25750.4|25730.4|25738.2|25718.2|0
1583126700000|2020-03-02 05:25:00|25746.1|25726.1|25771.1|25751.1|25771.1|25751.1|25746.1|25726.1|10
1583127000000|2020-03-02 05:30:00|25769.8|25749.8|25771.4|25751.4|25776.1|25756.1|25746.1|25726.1|6
1583127300000|2020-03-02 05:35:00|25769.5|25749.5|25803.6|25783.6|25803.6|25783.6|25754.1|25734.1|1
1583127600000|2020-03-02 05:40:00|25801.1|25781.1|25785.4|25765.4|25822.9|25802.9|25784.7|25764.7|0
1583127900000|2020-03-02 05:45:00|25782.9|25762.9|25795.4|25775.4|25797.9|25777.9|25775.4|25755.4|0
1583128200000|2020-03-02 05:50:00|25792.9|25772.9|25799.3|25779.3|25815.4|25795.4|25790.4|25770.4|0
1583128500000|2020-03-02 05:55:00|25801.1|25781.1|25816.8|25796.8|25821.1|25801.1|25796.8|25776.8|0
1583128800000|2020-03-02 06:00:00|25816.1|25796.1|25801.1|25781.1|25816.1|25796.1|25789.3|25769.3|0
1583129100000|2020-03-02 06:05:00|25803.6|25783.6|25806.8|25786.8|25816.8|25796.8|25797.9|25777.9|0
1583129400000|2020-03-02 06:10:00|25808.6|25788.6|25811.1|25791.1|25816.8|25796.8|25799.3|25779.3|0
1583129700000|2020-03-02 06:15:00|25810.4|25790.4|25816.1|25796.1|25823.6|25803.6|25806.1|25786.1|0
1583130000000|2020-03-02 06:20:00|25813.6|25793.6|25816.1|25796.1|25816.1|25796.1|25806.8|25786.8|0
1583130300000|2020-03-02 06:25:00|25816.8|25796.8|25808.6|25788.6|25821.1|25801.1|25806.1|25786.1|0
1583130600000|2020-03-02 06:30:00|25806.8|25786.8|25801.1|25781.1|25812.5|25792.5|25797.4|25777.4|0
1583130900000|2020-03-02 06:35:00|25800.4|25780.4|25801.1|25781.1|25806.1|25786.1|25791.8|25771.8|0
1583131200000|2020-03-02 06:40:00|25803.6|25783.6|25781.1|25761.1|25806.1|25786.1|25776.1|25756.1|0
1583131500000|2020-03-02 06:45:00|25776.1|25756.1|25771.1|25751.1|25781.1|25761.1|25766.1|25746.1|0
1583131800000|2020-03-02 06:50:00|25766.1|25746.1|25771.1|25751.1|25786.1|25766.1|25766.1|25746.1|0
1583132100000|2020-03-02 06:55:00|25770.4|25750.4|25774.3|25754.3|25781.1|25761.1|25761.1|25741.1|0
1583132400000|2020-03-02 07:00:00|25772.4|25752.4|25798.6|25778.6|25806.8|25786.8|25771.1|25751.1|0
1583132700000|2020-03-02 07:05:00|25796.1|25776.1|25789.3|25769.3|25796.1|25776.1|25763.6|25743.6|0
1583133000000|2020-03-02 07:10:00|25791.8|25771.8|25798.3|25778.3|25802.6|25782.6|25785.8|25765.8|33
1583133300000|2020-03-02 07:15:00|25795.8|25775.8|25795.8|25775.8|25805.8|25785.8|25785.8|25765.8|0
1583133600000|2020-03-02 07:20:00|25796.5|25776.5|25790.1|25770.1|25809|25789|25780.8|25760.8|0
1583133900000|2020-03-02 07:25:00|25795.1|25775.1|25790.1|25770.1|25800.1|25780.1|25790.1|25770.1|0
1583134200000|2020-03-02 07:30:00|25795.1|25775.1|25775.1|25755.1|25795.1|25775.1|25770.1|25750.1|0
1583134500000|2020-03-02 07:35:00|25777.6|25757.6|25797.6|25777.6|25800.1|25780.1|25775.1|25755.1|0
1583134800000|2020-03-02 07:40:00|25798.3|25778.3|25797.6|25777.6|25800.1|25780.1|25780.1|25760.1|0
1583135100000|2020-03-02 07:45:00|25798.3|25778.3|25835.1|25815.1|25840.1|25820.1|25798.3|25778.3|0
1583135400000|2020-03-02 07:50:00|25834.5|25814.5|25820.1|25800.1|25860.1|25840.1|25818.3|25798.3|0
1583135700000|2020-03-02 07:55:00|25825.1|25805.1|25782.6|25762.6|25825.1|25805.1|25780.1|25760.1|0
1583136000000|2020-03-02 08:00:00|25785.1|25765.1|25916.5|25896.5|25921.5|25901.5|25780.1|25760.1|3
1583136300000|2020-03-02 08:05:00|25921.5|25901.5|26026.9|26006.9|26044.4|26024.4|25905.8|25885.8|2
1583136600000|2020-03-02 08:10:00|26024.4|26004.4|25985.1|25965.1|26034.4|26014.4|25965.8|25945.8|3
1583136900000|2020-03-02 08:15:00|25983.3|25963.3|25921.9|25901.9|25985.8|25965.8|25919.4|25899.4|2
1583137200000|2020-03-02 08:20:00|25921.3|25901.3|25859.4|25839.4|25927.6|25907.6|25859.4|25839.4|0
1583137500000|2020-03-02 08:25:00|25860.1|25840.1|25864.4|25844.4|25879.4|25859.4|25859.4|25839.4|0
1583137800000|2020-03-02 08:30:00|25865.1|25845.1|25895.1|25875.1|25899.4|25879.4|25864.4|25844.4|0
1583138100000|2020-03-02 08:35:00|25896.9|25876.9|25890.6|25870.6|25919.4|25899.4|25878.1|25858.1|2
1583138400000|2020-03-02 08:40:00|25888.8|25868.8|25872.4|25852.4|25899.9|25879.9|25863.1|25843.1|0
1583138700000|2020-03-02 08:45:00|25870.6|25850.6|25868.1|25848.1|25874.9|25854.9|25862.4|25842.4|3
1583139000000|2020-03-02 08:50:00|25868.7|25848.7|25866.9|25846.9|25878.1|25858.1|25855.6|25835.6|0
1583139300000|2020-03-02 08:55:00|25863.7|25843.7|25863.7|25843.7|25883.7|25863.7|25858.7|25838.7|0
1583139600000|2020-03-02 09:00:00|25862.4|25842.4|25828.7|25808.7|25868.7|25848.7|25823.7|25803.7|0
1583139900000|2020-03-02 09:05:00|25829.4|25809.4|25797.4|25777.4|25837.4|25817.4|25793.7|25773.7|2
1583140200000|2020-03-02 09:10:00|25793.7|25773.7|25798.7|25778.7|25808.7|25788.7|25791.2|25771.2|0
1583140500000|2020-03-02 09:15:00|25798.1|25778.1|25798.7|25778.7|25798.7|25778.7|25783.7|25763.7|0
1583140800000|2020-03-02 09:20:00|25799.4|25779.4|25828.7|25808.7|25833.7|25813.7|25798.7|25778.7|0
1583141100000|2020-03-02 09:25:00|25828.1|25808.1|25798.1|25778.1|25856.2|25836.2|25788.1|25768.1|1
1583141400000|2020-03-02 09:30:00|25797.4|25777.4|25750.5|25730.5|25808.1|25788.1|25748.1|25728.1|0
1583141700000|2020-03-02 09:35:00|25753|25733|25763|25743|25770.5|25750.5|25743|25723|0
1583142000000|2020-03-02 09:40:00|25762.4|25742.4|25728|25708|25769.9|25749.9|25728|25708|0
1583142300000|2020-03-02 09:45:00|25729.9|25709.9|25776.2|25756.2|25790.5|25770.5|25728|25708|0
1583142600000|2020-03-02 09:50:00|25778|25758|25758|25738|25778|25758|25753|25733|0
1583142900000|2020-03-02 09:55:00|25761.7|25741.7|25788|25768|25790.5|25770.5|25753|25733|0
1583143200000|2020-03-02 10:00:00|25793|25773|25763|25743|25793|25773|25758|25738|0
1583143500000|2020-03-02 10:05:00|25760.5|25740.5|25770.5|25750.5|25775.5|25755.5|25760.5|25740.5|0
1583143800000|2020-03-02 10:10:00|25768|25748|25758|25738|25773|25753|25753|25733|0
1583144100000|2020-03-02 10:15:00|25755.5|25735.5|25783|25763|25793|25773|25753|25733|0
1583144400000|2020-03-02 10:20:00|25780.5|25760.5|25773|25753|25783|25763|25768|25748|0
1583144700000|2020-03-02 10:25:00|25772.4|25752.4|25773|25753|25785.5|25765.5|25768|25748|0
1583145000000|2020-03-02 10:30:00|25773.7|25753.7|25803|25783|25808.7|25788.7|25758|25738|0
1583145300000|2020-03-02 10:35:00|25798.7|25778.7|25783|25763|25798.7|25778.7|25778|25758|0
1583145600000|2020-03-02 10:40:00|25780.5|25760.5|25763|25743|25782.3|25762.3|25758|25738|0
1583145900000|2020-03-02 10:45:00|25764.4|25744.4|25758|25738|25793|25773|25753|25733|0
1583146200000|2020-03-02 10:50:00|25758.7|25738.7|25755.5|25735.5|25763|25743|25741.2|25721.2|0
1583146500000|2020-03-02 10:55:00|25753|25733|25733|25713|25753|25733|25733|25713|0
1583146800000|2020-03-02 11:00:00|25732.3|25712.3|25693|25673|25738|25718|25688|25668|0
1583147100000|2020-03-02 11:05:00|25688|25668|25674.8|25654.8|25693|25673|25662.3|25642.3|2
1583147400000|2020-03-02 11:10:00|25672.3|25652.3|25682.3|25662.3|25692.3|25672.3|25662.3|25642.3|0
1583147700000|2020-03-02 11:15:00|25684.2|25664.2|25717.3|25697.3|25718|25698|25679.8|25659.8|0
1583148000000|2020-03-02 11:20:00|25718|25698|25724.8|25704.8|25727.3|25707.3|25707.3|25687.3|0
1583148300000|2020-03-02 11:25:00|25724.2|25704.2|25707.3|25687.3|25731|25711|25707.3|25687.3|0
1583148600000|2020-03-02 11:30:00|25706.7|25686.7|25707.3|25687.3|25719.8|25699.8|25702.3|25682.3|0
1583148900000|2020-03-02 11:35:00|25709.8|25689.8|25732.3|25712.3|25737.3|25717.3|25704.8|25684.8|0
1583149200000|2020-03-02 11:40:00|25729.8|25709.8|25697.3|25677.3|25737.3|25717.3|25697.3|25677.3|0
1583149500000|2020-03-02 11:45:00|25698|25678|25722.3|25702.3|25727.3|25707.3|25695.5|25675.5|0
1583149800000|2020-03-02 11:50:00|25727.3|25707.3|25699.8|25679.8|25732.3|25712.3|25699.8|25679.8|0
1583150100000|2020-03-02 11:55:00|25697.3|25677.3|25657.3|25637.3|25697.3|25677.3|25647.3|25627.3|0
1583150400000|2020-03-02 12:00:00|25654.8|25634.8|25702.3|25682.3|25702.3|25682.3|25652.3|25632.3|0
1583150700000|2020-03-02 12:05:00|25699.8|25679.8|25717.3|25697.3|25732.3|25712.3|25684.8|25664.8|0
1583151000000|2020-03-02 12:10:00|25714.8|25694.8|25683|25663|25714.8|25694.8|25673|25653|2
1583151300000|2020-03-02 12:15:00|25685.5|25665.5|25685.5|25665.5|25703|25683|25683|25663|0
1583151600000|2020-03-02 12:20:00|25686.1|25666.1|25688|25668|25698|25678|25680.5|25660.5|0
1583151900000|2020-03-02 12:25:00|25690.5|25670.5|25710.5|25690.5|25723|25703|25683|25663|0
1583152200000|2020-03-02 12:30:00|25713|25693|25683.6|25663.6|25718|25698|25670.5|25650.5|8
1583152500000|2020-03-02 12:35:00|25686.1|25666.1|25683.6|25663.6|25703|25683|25673.6|25653.6|0
1583152800000|2020-03-02 12:40:00|25684.3|25664.3|25673.6|25653.6|25699.3|25679.3|25668.6|25648.6|1
1583153100000|2020-03-02 12:45:00|25674.3|25654.3|25703.6|25683.6|25706.8|25686.8|25674.3|25654.3|0
1583153400000|2020-03-02 12:50:00|25701.1|25681.1|25703.6|25683.6|25713.6|25693.6|25701.1|25681.1|0
1583153700000|2020-03-02 12:55:00|25706.1|25686.1|25728|25708|25754.3|25734.3|25698.6|25678.6|1
1583154000000|2020-03-02 13:00:00|25730.5|25710.5|25710|25690|25730.5|25710.5|25698|25678|2
1583154300000|2020-03-02 13:05:00|25711.8|25691.8|25716.8|25696.8|25721.8|25701.8|25704.3|25684.3|0
1583154600000|2020-03-02 13:10:00|25711.1|25691.1|25749.3|25729.3|25749.3|25729.3|25681.1|25661.1|4
1583154900000|2020-03-02 13:15:00|25750|25730|25776.6|25756.6|25779.3|25759.3|25749.3|25729.3|7
1583155200000|2020-03-02 13:20:00|25772.3|25752.3|25707.3|25687.3|25778|25758|25707.3|25687.3|6
1583155500000|2020-03-02 13:25:00|25706.6|25686.6|25740.4|25720.4|25742.9|25722.9|25694.8|25674.8|3
1583155800000|2020-03-02 13:30:00|25737.9|25717.9|25697.9|25677.9|25737.9|25717.9|25692.3|25672.3|0
1583156100000|2020-03-02 13:35:00|25700.4|25680.4|25697.9|25677.9|25713.6|25693.6|25692.9|25672.9|2
1583156400000|2020-03-02 13:40:00|25695.4|25675.4|25649.8|25629.8|25711.1|25691.1|25645.9|25625.9|0
1583156700000|2020-03-02 13:45:00|25647.9|25627.9|25662.9|25642.9|25662.9|25642.9|25632.9|25612.9|0
1583157000000|2020-03-02 13:50:00|25657.9|25637.9|25652.9|25632.9|25673.6|25653.6|25652.9|25632.9|0
1583157300000|2020-03-02 13:55:00|25647.9|25627.9|25672.9|25652.9|25677.9|25657.9|25647.9|25627.9|0
1583157600000|2020-03-02 14:00:00|25677.9|25657.9|25652.3|25632.3|25695.4|25675.4|25642.9|25622.9|1
1583157900000|2020-03-02 14:05:00|25647.9|25627.9|25629.8|25609.8|25662.9|25642.9|25617.9|25597.9|1
1583158200000|2020-03-02 14:10:00|25630.4|25610.4|25627.9|25607.9|25632.9|25612.9|25602.9|25582.9|1
1583158500000|2020-03-02 14:15:00|25626.1|25606.1|25617.9|25597.9|25626.1|25606.1|25602.9|25582.9|2
1583158800000|2020-03-02 14:20:00|25622.9|25602.9|25632.9|25612.9|25632.9|25612.9|25617.9|25597.9|0
1583159100000|2020-03-02 14:25:00|25627.9|25607.9|25740.4|25720.4|25742.3|25722.3|25627.9|25607.9|3
1583159400000|2020-03-02 14:30:00|25739.1|25719.1|25694.1|25674.1|25742.2|25722.2|25676.6|25656.6|5
1583159700000|2020-03-02 14:35:00|25692.2|25672.2|25646.6|25626.6|25701.6|25681.6|25646.6|25626.6|0
1583160000000|2020-03-02 14:40:00|25649.7|25629.7|25656.6|25636.6|25676.6|25656.6|25646.6|25626.6|0
1583160300000|2020-03-02 14:45:00|25652.9|25632.9|25681.6|25661.6|25686.6|25666.6|25651.6|25631.6|0
1583160600000|2020-03-02 14:50:00|25676.6|25656.6|25744.1|25724.1|25746.6|25726.6|25676.6|25656.6|0
1583160900000|2020-03-02 14:55:00|25741.6|25721.6|25722.9|25702.9|25751.6|25731.6|25702.9|25682.9|1
1583161200000|2020-03-02 15:00:00|25724.2|25704.2|25762.9|25742.9|25772.9|25752.9|25712.9|25692.9|0
1583161500000|2020-03-02 15:05:00|25757.9|25737.9|25737.9|25717.9|25767.9|25747.9|25725.4|25705.4|0
1583161800000|2020-03-02 15:10:00|25742.9|25722.9|25760.4|25740.4|25760.4|25740.4|25731.7|25711.7|0
1583162100000|2020-03-02 15:15:00|25762.9|25742.9|25742.9|25722.9|25762.9|25742.9|25732.9|25712.9|0
1583162400000|2020-03-02 15:20:00|25743.6|25723.6|25722.9|25702.9|25747.9|25727.9|25707.9|25687.9|0
1583162700000|2020-03-02 15:25:00|25723.6|25703.6|25762.9|25742.9|25763.6|25743.6|25723.6|25703.6|0
1583163000000|2020-03-02 15:30:00|25763.6|25743.6|25707.2|25687.2|25767.9|25747.9|25707.2|25687.2|2
1583163300000|2020-03-02 15:35:00|25710.9|25690.9|25727.2|25707.2|25737.2|25717.2|25702.2|25682.2|0
1583163600000|2020-03-02 15:40:00|25727.9|25707.9|25704.7|25684.7|25729.7|25709.7|25687.2|25667.2|0
1583163900000|2020-03-02 15:45:00|25706.5|25686.5|25722.9|25702.9|25725.4|25705.4|25690.9|25670.9|0
1583164200000|2020-03-02 15:50:00|25725.4|25705.4|25792.2|25772.2|25802.9|25782.9|25722.9|25702.9|5
1583164500000|2020-03-02 15:55:00|25792.9|25772.9|25757.2|25737.2|25812.9|25792.9|25752.2|25732.2|8
1583164800000|2020-03-02 16:00:00|25752.2|25732.2|25722.2|25702.2|25757.2|25737.2|25717.2|25697.2|1
1583165100000|2020-03-02 16:05:00|25721.5|25701.5|25717.2|25697.2|25722.2|25702.2|25707.2|25687.2|0
1583165400000|2020-03-02 16:10:00|25717.9|25697.9|25795.4|25775.4|25798.5|25778.5|25709.7|25689.7|10
1583165700000|2020-03-02 16:15:00|25793.5|25773.5|25782.9|25762.9|25861|25841|25779.7|25759.7|3
1583166000000|2020-03-02 16:20:00|25780.4|25760.4|25782.9|25762.9|25802.9|25782.9|25772.9|25752.9|0
1583166300000|2020-03-02 16:25:00|25787.2|25767.2|25772.9|25752.9|25807.9|25787.9|25772.9|25752.9|0
1583166600000|2020-03-02 16:30:00|25777.9|25757.9|25779.2|25759.2|25797.9|25777.9|25772.2|25752.2|0
1583166900000|2020-03-02 16:35:00|25777.9|25757.9|25812.9|25792.9|25821|25801|25777.9|25757.9|4
1583167200000|2020-03-02 16:40:00|25813.5|25793.5|25837.9|25817.9|25842.9|25822.9|25782.2|25762.2|15
1583167500000|2020-03-02 16:45:00|25838.5|25818.5|25867.9|25847.9|25867.9|25847.9|25826|25806|19
1583167800000|2020-03-02 16:50:00|25866|25846|25907.2|25887.2|25912.2|25892.2|25851.7|25831.7|6
1583168100000|2020-03-02 16:55:00|25911.5|25891.5|25888.5|25868.5|25920.9|25900.9|25877.9|25857.9|15
1583168400000|2020-03-02 17:00:00|25893.5|25873.5|25876|25856|25906|25886|25876|25856|0
1583168700000|2020-03-02 17:05:00|25878.5|25858.5|25854.2|25834.2|25883.5|25863.5|25854.2|25834.2|32
1583169000000|2020-03-02 17:10:00|25855.5|25835.5|25859.2|25839.2|25864.2|25844.2|25837.8|25817.8|11
1583169300000|2020-03-02 17:15:00|25854.8|25834.8|25854.2|25834.2|25854.8|25834.8|25843.5|25823.5|39
1583169600000|2020-03-02 17:20:00|25849.8|25829.8|25859.2|25839.2|25859.2|25839.2|25839.2|25819.2|4
1583169900000|2020-03-02 17:25:00|25864.2|25844.2|25907.8|25887.8|25918.5|25898.5|25864.2|25844.2|25
1583170200000|2020-03-02 17:30:00|25907.2|25887.2|25902.8|25882.8|25916.7|25896.7|25897.8|25877.8|12
1583170500000|2020-03-02 17:35:00|25905.3|25885.3|25922.8|25902.8|25936|25916|25905.3|25885.3|34
1583170800000|2020-03-02 17:40:00|25925.3|25905.3|25928.5|25908.5|25948.5|25928.5|25923.5|25903.5|45
1583171100000|2020-03-02 17:45:00|25933.5|25913.5|25929.8|25909.8|25938.5|25918.5|25897.2|25877.2|1
1583171400000|2020-03-02 17:50:00|25930.5|25910.5|25956.7|25936.7|25956.7|25936.7|25929.8|25909.8|3
1583171700000|2020-03-02 17:55:00|25954.8|25934.8|25974.8|25954.8|25984.8|25964.8|25932.3|25912.3|27
1583172000000|2020-03-02 18:00:00|25979.8|25959.8|25971.7|25951.7|25989.8|25969.8|25964.2|25944.2|6
1583172300000|2020-03-02 18:05:00|25969.2|25949.2|25969.2|25949.2|25979.2|25959.2|25964.2|25944.2|0
1583172600000|2020-03-02 18:10:00|25964.2|25944.2|25979.2|25959.2|25979.2|25959.2|25964.2|25944.2|0
1583172900000|2020-03-02 18:15:00|25978.5|25958.5|25964.2|25944.2|25979.2|25959.2|25961|25941|4
1583173200000|2020-03-02 18:20:00|25966.7|25946.7|25974.1|25954.1|25974.1|25954.1|25954.2|25934.2|0
1583173500000|2020-03-02 18:25:00|25969.1|25949.1|25964.1|25944.1|25974.1|25954.1|25964.1|25944.1|1
1583173800000|2020-03-02 18:30:00|25969.1|25949.1|25964.1|25944.1|25969.1|25949.1|25959.1|25939.1|0
1583174100000|2020-03-02 18:35:00|25969.1|25949.1|25972.3|25952.3|25972.3|25952.3|25964.1|25944.1|0
1583174400000|2020-03-02 18:40:00|25974.1|25954.1|25974.1|25954.1|25984.1|25964.1|25969.1|25949.1|0
1583174700000|2020-03-02 18:45:00|25979.1|25959.1|25974.1|25954.1|25979.1|25959.1|25966.6|25946.6|0
1583175000000|2020-03-02 18:50:00|25973.5|25953.5|25959.1|25939.1|25974.1|25954.1|25959.1|25939.1|0
1583175300000|2020-03-02 18:55:00|25961.6|25941.6|25994.1|25974.1|25994.1|25974.1|25961|25941|0
1583175600000|2020-03-02 19:00:00|25999.1|25979.1|26004.1|25984.1|26021.6|26001.6|25996.6|25976.6|0
1583175900000|2020-03-02 19:05:00|26002.8|25982.8|26011.6|25991.6|26011.6|25991.6|25999.1|25979.1|0
1583176200000|2020-03-02 19:10:00|26009.8|25989.8|26009.1|25989.1|26014.1|25994.1|26009.1|25989.1|0
1583176500000|2020-03-02 19:15:00|26014.1|25994.1|26014.1|25994.1|26014.1|25994.1|26009.1|25989.1|0
1583176800000|2020-03-02 19:20:00|26018.5|25998.5|26019.1|25999.1|26024.1|26004.1|26018.5|25998.5|0
1583177100000|2020-03-02 19:25:00|26018.5|25998.5|26024.1|26004.1|26031|26011|26014.1|25994.1|1
1583177400000|2020-03-02 19:30:00|26026.6|26006.6|26033.5|26013.5|26034.1|26014.1|26024.1|26004.1|0
1583177700000|2020-03-02 19:35:00|26031.6|26011.6|26034.8|26014.8|26034.8|26014.8|26030.9|26010.9|10
1583178000000|2020-03-02 19:40:00|26034.1|26014.1|26019.1|25999.1|26039.1|26019.1|26019.1|25999.1|0
1583178300000|2020-03-02 19:45:00|26014.1|25994.1|26014.1|25994.1|26019.1|25999.1|26006.6|25986.6|0
1583178600000|2020-03-02 19:50:00|26019.1|25999.1|26019.1|25999.1|26019.1|25999.1|26014.1|25994.1|0
1583178900000|2020-03-02 19:55:00|26014.1|25994.1|26024.1|26004.1|26029.1|26009.1|26014.1|25994.1|0
1583179200000|2020-03-02 20:00:00|26021.6|26001.6|26034.1|26014.1|26039.1|26019.1|26021.6|26001.6|0
1583179500000|2020-03-02 20:05:00|26030.4|26010.4|26029.1|26009.1|26030.4|26010.4|26029.1|26009.1|0
1583179800000|2020-03-02 20:10:00|26028.4|26008.4|26034.1|26014.1|26039.1|26019.1|26024.1|26004.1|0
1583180100000|2020-03-02 20:15:00|26033.4|26013.4|26039.8|26019.8|26044.1|26024.1|26029.1|26009.1|2
1583180400000|2020-03-02 20:20:00|26042.9|26022.9|26094.1|26074.1|26094.1|26074.1|26042.3|26022.3|1
1583180700000|2020-03-02 20:25:00|26099.8|26079.8|26074.1|26054.1|26099.8|26079.8|26074.1|26054.1|0
1583181000000|2020-03-02 20:30:00|26076.6|26056.6|26074.1|26054.1|26079.1|26059.1|26071.6|26051.6|0
1583181300000|2020-03-02 20:35:00|26076.6|26056.6|26084.1|26064.1|26084.1|26064.1|26074.1|26054.1|0
1583181600000|2020-03-02 20:40:00|26083.4|26063.4|26068.4|26048.4|26084.1|26064.1|26068.4|26048.4|0
1583181900000|2020-03-02 20:45:00|26072.1|26052.1|26108.4|26088.4|26118.4|26098.4|26068.4|26048.4|0
1583182200000|2020-03-02 20:50:00|26106.6|26086.6|26138.4|26118.4|26138.4|26118.4|26103.4|26083.4|0
1583182500000|2020-03-02 20:55:00|26139.7|26119.7|26143.4|26123.4|26145.9|26125.9|26120.9|26100.9|4
1583182800000|2020-03-02 21:00:00|26141.6|26121.6|26133.4|26113.4|26155.9|26135.9|26133.4|26113.4|0
1583183100000|2020-03-02 21:05:00|26132.1|26112.1|26093.4|26073.4|26132.1|26112.1|26088.4|26068.4|1
1583183400000|2020-03-02 21:10:00|26090.9|26070.9|26088.4|26068.4|26094.7|26074.7|26083.4|26063.4|0
1583183700000|2020-03-02 21:15:00|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|0
1583184000000|2020-03-02 21:20:00|26078.4|26058.4|26078.4|26058.4|26083.4|26063.4|26078.4|26058.4|2
1583184300000|2020-03-02 21:25:00|26076.6|26056.6|26078.4|26058.4|26078.4|26058.4|26068.4|26048.4|0
1583184600000|2020-03-02 21:30:00|26073.4|26053.4|26098.4|26078.4|26098.4|26078.4|26073.4|26053.4|0
1583184900000|2020-03-02 21:35:00|26095.9|26075.9|26095.2|26075.2|26095.9|26075.9|26092.7|26072.7|0
1583185200000|2020-03-02 21:40:00|26097.7|26077.7|26093.4|26073.4|26097.7|26077.7|26088.4|26068.4|0
1583185500000|2020-03-02 21:45:00|26094.1|26074.1|26103.4|26083.4|26103.4|26083.4|26094.1|26074.1|0
1583185800000|2020-03-02 21:50:00|26104.1|26084.1|26090.9|26070.9|26108.4|26088.4|26090.9|26070.9|7
1583186100000|2020-03-02 21:55:00|26091.5|26071.5|26089|26069|26093.4|26073.4|26084.7|26064.7|0
1583190000000|2020-03-02 23:00:00|26094.5|26074.5|26133.4|26113.4|26171.5|26151.5|26094.5|26074.5|1
1583190300000|2020-03-02 23:05:00|26130.9|26110.9|26113.4|26093.4|26130.9|26110.9|26103.4|26083.4|0
1583190600000|2020-03-02 23:10:00|26118.4|26098.4|26107.7|26087.7|26118.4|26098.4|26103.4|26083.4|0
1583190900000|2020-03-02 23:15:00|26107|26087|26108.3|26088.3|26110.8|26090.8|26098.3|26078.3|0
1583191200000|2020-03-02 23:20:00|26105.8|26085.8|26103.3|26083.3|26108.3|26088.3|26095.8|26075.8|0
1583191500000|2020-03-02 23:25:00|26107.7|26087.7|26109|26089|26109.7|26089.7|26099|26079|0
1583191800000|2020-03-02 23:30:00|26109.7|26089.7|26104|26084|26111.5|26091.5|26104|26084|0
1583192100000|2020-03-02 23:35:00|26106.5|26086.5|26096.5|26076.5|26106.5|26086.5|26094|26074|1
1583192400000|2020-03-02 23:40:00|26099|26079|26109|26089|26114|26094|26099|26079|0
1583192700000|2020-03-02 23:45:00|26111.5|26091.5|26119|26099|26121.5|26101.5|26109|26089|0
1583193000000|2020-03-02 23:50:00|26123.3|26103.3|26165.8|26145.8|26171.5|26151.5|26119|26099|0
1583193300000|2020-03-02 23:55:00|26169|26149|26159|26139|26169|26149|26149|26129|0
1583193600000|2020-03-03 00:00:00|26161.5|26141.5|26161.5|26141.5|26171.5|26151.5|26139|26119|1
1583193900000|2020-03-03 00:05:00|26164|26144|26170.8|26150.8|26170.8|26150.8|26151.5|26131.5|2
1583194200000|2020-03-03 00:10:00|26175.8|26155.8|26164|26144|26179|26159|26160.8|26140.8|0
1583194500000|2020-03-03 00:15:00|26163.3|26143.3|26134|26114|26164|26144|26134|26114|0
1583194800000|2020-03-03 00:20:00|26133.3|26113.3|26134|26114|26134|26114|26114|26094|3
1583195100000|2020-03-03 00:25:00|26130.3|26110.3|26119|26099|26140.3|26120.3|26119|26099|0
1583195400000|2020-03-03 00:30:00|26124|26104|26116.5|26096.5|26124|26104|26116.5|26096.5|0
1583195700000|2020-03-03 00:35:00|26117.1|26097.1|26129|26109|26129|26109|26114|26094|0
1583196000000|2020-03-03 00:40:00|26128.3|26108.3|26114|26094|26129|26109|26114|26094|0
1583196300000|2020-03-03 00:45:00|26115.8|26095.8|26114|26094|26119|26099|26109|26089|0
1583196600000|2020-03-03 00:50:00|26117.6|26097.6|26103.3|26083.3|26123.3|26103.3|26103.3|26083.3|5
1583196900000|2020-03-03 00:55:00|26104|26084|26118.3|26098.3|26133.3|26113.3|26095.1|26075.1|0
1583197200000|2020-03-03 01:00:00|26117.6|26097.6|26108.3|26088.3|26267.6|26247.6|26093.3|26073.3|1
1583197500000|2020-03-03 01:05:00|26113.3|26093.3|26118.3|26098.3|26144|26124|26103.3|26083.3|0
1583197800000|2020-03-03 01:10:00|26113.3|26093.3|26103.3|26083.3|26120.8|26100.8|26098.3|26078.3|0
1583198100000|2020-03-03 01:15:00|26104.6|26084.6|26103.3|26083.3|26118.3|26098.3|26093.3|26073.3|0
1583198400000|2020-03-03 01:20:00|26106.5|26086.5|26128.3|26108.3|26135.8|26115.8|26103.3|26083.3|0
1583198700000|2020-03-03 01:25:00|26129.6|26109.6|26162.6|26142.6|26168.9|26148.9|26129.6|26109.6|0
1583199000000|2020-03-03 01:30:00|26160.8|26140.8|26130.1|26110.1|26168.9|26148.9|26123.3|26103.3|0
1583199300000|2020-03-03 01:35:00|26128.3|26108.3|26113.9|26093.9|26143.3|26123.3|26113.3|26093.3|0
1583199600000|2020-03-03 01:40:00|26113.3|26093.3|26098.3|26078.3|26113.3|26093.3|26093.3|26073.3|0
1583199900000|2020-03-03 01:45:00|26095.8|26075.8|26084.6|26064.6|26103.3|26083.3|26084.6|26064.6|0
1583200200000|2020-03-03 01:50:00|26083.3|26063.3|26078.3|26058.3|26103.3|26083.3|26068.3|26048.3|1
1583200500000|2020-03-03 01:55:00|26073.3|26053.3|26075.8|26055.8|26085.8|26065.8|26063.3|26043.3|6
1583200800000|2020-03-03 02:00:00|26078.3|26058.3|26063.3|26043.3|26088.3|26068.3|26058.3|26038.3|0
1583201100000|2020-03-03 02:05:00|26065.8|26045.8|26068.3|26048.3|26078.3|26058.3|26058.3|26038.3|0
1583201400000|2020-03-03 02:10:00|26068.9|26048.9|26068.3|26048.3|26073.3|26053.3|26053.3|26033.3|0
1583201700000|2020-03-03 02:15:00|26068.9|26048.9|26078.3|26058.3|26093.3|26073.3|26068.3|26048.3|0
1583202000000|2020-03-03 02:20:00|26077.6|26057.6|26065.8|26045.8|26083.3|26063.3|26063.3|26043.3|0
1583202300000|2020-03-03 02:25:00|26068.3|26048.3|26073.3|26053.3|26080.8|26060.8|26063.3|26043.3|0
1583202600000|2020-03-03 02:30:00|26072.6|26052.6|26068.3|26048.3|26075.8|26055.8|26053.3|26033.3|0
1583202900000|2020-03-03 02:35:00|26067.6|26047.6|26068.3|26048.3|26075.8|26055.8|26058.3|26038.3|0
1583203200000|2020-03-03 02:40:00|26068.9|26048.9|26078.3|26058.3|26083.3|26063.3|26058.3|26038.3|0
1583203500000|2020-03-03 02:45:00|26083.3|26063.3|26090.8|26070.8|26098.3|26078.3|26075.1|26055.1|0
1583203800000|2020-03-03 02:50:00|26091.4|26071.4|26068.9|26048.9|26093.3|26073.3|26068.9|26048.9|0
1583204100000|2020-03-03 02:55:00|26071.4|26051.4|26078.9|26058.9|26083.2|26063.2|26065.1|26045.1|0
1583204400000|2020-03-03 03:00:00|26080.7|26060.7|26078.2|26058.2|26088.2|26068.2|26073.2|26053.2|0
1583204700000|2020-03-03 03:05:00|26080.7|26060.7|26083.2|26063.2|26090.7|26070.7|26075.7|26055.7|0
1583205000000|2020-03-03 03:10:00|26080.7|26060.7|26073.9|26053.9|26083.2|26063.2|26070.7|26050.7|0
1583205300000|2020-03-03 03:15:00|26075.7|26055.7|26068.2|26048.2|26080.7|26060.7|26058.2|26038.2|0
1583205600000|2020-03-03 03:20:00|26068.9|26048.9|26088.2|26068.2|26088.2|26068.2|26066.4|26046.4|0
1583205900000|2020-03-03 03:25:00|26087.6|26067.6|26083.2|26063.2|26090.7|26070.7|26081.9|26061.9|0
1583206200000|2020-03-03 03:30:00|26078.2|26058.2|26115.7|26095.7|26120.7|26100.7|26073.2|26053.2|0
1583206500000|2020-03-03 03:35:00|26116.4|26096.4|26108.2|26088.2|26118.2|26098.2|26105.7|26085.7|0
1583206800000|2020-03-03 03:40:00|26110.7|26090.7|26113.2|26093.2|26123.2|26103.2|26110.7|26090.7|0
1583207100000|2020-03-03 03:45:00|26118.2|26098.2|26118.2|26098.2|26118.2|26098.2|26108.2|26088.2|0
1583207400000|2020-03-03 03:50:00|26120.7|26100.7|26110.7|26090.7|26120.7|26100.7|26108.2|26088.2|0
1583207700000|2020-03-03 03:55:00|26110.1|26090.1|26113.2|26093.2|26113.2|26093.2|26103.2|26083.2|0
1583208000000|2020-03-03 04:00:00|26110.7|26090.7|26108.2|26088.2|26115.7|26095.7|26108.2|26088.2|0
1583208300000|2020-03-03 04:05:00|26105.1|26085.1|26103.2|26083.2|26113.2|26093.2|26098.2|26078.2|0
1583208600000|2020-03-03 04:10:00|26108.2|26088.2|26108.2|26088.2|26113.2|26093.2|26103.2|26083.2|0
1583208900000|2020-03-03 04:15:00|26107.6|26087.6|26105.7|26085.7|26108.2|26088.2|26103.2|26083.2|0
1583209200000|2020-03-03 04:20:00|26105.1|26085.1|26093.2|26073.2|26108.2|26088.2|26093.2|26073.2|0
1583209500000|2020-03-03 04:25:00|26090.1|26070.1|26068.9|26048.9|26093.2|26073.2|26068.9|26048.9|0
1583209800000|2020-03-03 04:30:00|26070.7|26050.7|26068.2|26048.2|26078.2|26058.2|26068.2|26048.2|0
1583210100000|2020-03-03 04:35:00|26070.7|26050.7|26088.2|26068.2|26088.2|26068.2|26070.7|26050.7|0
1583210400000|2020-03-03 04:40:00|26083.2|26063.2|26078.2|26058.2|26093.2|26073.2|26078.2|26058.2|0
1583210700000|2020-03-03 04:45:00|26080.7|26060.7|26088.2|26068.2|26088.2|26068.2|26078.2|26058.2|0
1583211000000|2020-03-03 04:50:00|26090.7|26070.7|26085.7|26065.7|26093.2|26073.2|26083.2|26063.2|0
1583211300000|2020-03-03 04:55:00|26085|26065|26088.2|26068.2|26093.2|26073.2|26083.2|26063.2|0
1583211600000|2020-03-03 05:00:00|26087.5|26067.5|26083.2|26063.2|26098.2|26078.2|26083.2|26063.2|0
1583211900000|2020-03-03 05:05:00|26082.5|26062.5|26068.2|26048.2|26083.2|26063.2|26068.2|26048.2|0
1583212200000|2020-03-03 05:10:00|26067.5|26047.5|26073.2|26053.2|26078.2|26058.2|26065.7|26045.7|0
1583212500000|2020-03-03 05:15:00|26072.5|26052.5|26070.7|26050.7|26073.2|26053.2|26063.2|26043.2|1
1583212800000|2020-03-03 05:20:00|26070|26050|26073.2|26053.2|26073.2|26053.2|26063.2|26043.2|1
1583213100000|2020-03-03 05:25:00|26075.7|26055.7|26068.2|26048.2|26078.2|26058.2|26068.2|26048.2|0
1583213400000|2020-03-03 05:30:00|26066.9|26046.9|26045|26025|26066.9|26046.9|26023.2|26003.2|0
1583213700000|2020-03-03 05:35:00|26043.2|26023.2|26025.7|26005.7|26058.2|26038.2|26025.7|26005.7|0
1583214000000|2020-03-03 05:40:00|26023.2|26003.2|26033.2|26013.2|26038.2|26018.2|26008.2|25988.2|0
1583214300000|2020-03-03 05:45:00|26031.9|26011.9|26013.2|25993.2|26033.2|26013.2|26005.7|25985.7|0
1583214600000|2020-03-03 05:50:00|26016.3|25996.3|26033.2|26013.2|26033.2|26013.2|26008.2|25988.2|0
1583214900000|2020-03-03 05:55:00|26033.8|26013.8|26018.2|25998.2|26043.2|26023.2|26010.7|25990.7|0
1583215200000|2020-03-03 06:00:00|26015.7|25995.7|25993.8|25973.8|26020.7|26000.7|25993.8|25973.8|3
1583215500000|2020-03-03 06:05:00|25998.8|25978.8|25983.8|25963.8|25999.5|25979.5|25983.8|25963.8|0
1583215800000|2020-03-03 06:10:00|25986.3|25966.3|25998.8|25978.8|25998.8|25978.8|25973.8|25953.8|1
1583216100000|2020-03-03 06:15:00|25996.3|25976.3|25988.8|25968.8|25996.3|25976.3|25968.8|25948.8|0
1583216400000|2020-03-03 06:20:00|25988.2|25968.2|25998.8|25978.8|26003.8|25983.8|25983.8|25963.8|0
1583216700000|2020-03-03 06:25:00|25998.2|25978.2|26012|25992|26013.8|25993.8|25993.8|25973.8|0
1583217000000|2020-03-03 06:30:00|26013.8|25993.8|25993.8|25973.8|26018.1|25998.1|25993.8|25973.8|11
1583217300000|2020-03-03 06:35:00|25991.3|25971.3|25993.8|25973.8|25995.6|25975.6|25980.6|25960.6|0
1583217600000|2020-03-03 06:40:00|25998.1|25978.1|26001.9|25981.9|26013.8|25993.8|25993.8|25973.8|0
1583217900000|2020-03-03 06:45:00|26003.8|25983.8|25998.8|25978.8|26011.3|25991.3|25993.8|25973.8|0
1583218200000|2020-03-03 06:50:00|25998.1|25978.1|25998.8|25978.8|26003.8|25983.8|25996.3|25976.3|0
1583218500000|2020-03-03 06:55:00|25999.4|25979.4|26028.8|26008.8|26031.9|26011.9|25999.4|25979.4|0
1583218800000|2020-03-03 07:00:00|26033.8|26013.8|26053.8|26033.8|26056.3|26036.3|26033.8|26013.8|0
1583219100000|2020-03-03 07:05:00|26053.1|26033.1|26050.6|26030.6|26053.8|26033.8|26041.3|26021.3|0
1583219400000|2020-03-03 07:10:00|26048.8|26028.8|26058.8|26038.8|26063.8|26043.8|26040.6|26020.6|0
1583219700000|2020-03-03 07:15:00|26056.3|26036.3|26043.8|26023.8|26058.8|26038.8|26043.8|26023.8|0
1583220000000|2020-03-03 07:20:00|26043.1|26023.1|26023.8|26003.8|26043.8|26023.8|26021.3|26001.3|0
1583220300000|2020-03-03 07:25:00|26026.3|26006.3|26023.8|26003.8|26043.8|26023.8|26021.3|26001.3|0
1583220600000|2020-03-03 07:30:00|26021.3|26001.3|26013.1|25993.1|26026.3|26006.3|26008.8|25988.8|0
1583220900000|2020-03-03 07:35:00|26011.3|25991.3|25996.3|25976.3|26015.6|25995.6|25988.8|25968.8|0
1583221200000|2020-03-03 07:40:00|25998.8|25978.8|25995.6|25975.6|26001.3|25981.3|25988.8|25968.8|0
1583221500000|2020-03-03 07:45:00|25993.8|25973.8|25983.8|25963.8|25993.8|25973.8|25983.8|25963.8|0
1583221800000|2020-03-03 07:50:00|25981.3|25961.3|25988.8|25968.8|25995.1|25975.1|25973.8|25953.8|0
1583222100000|2020-03-03 07:55:00|25991.3|25971.3|25996.3|25976.3|26003.8|25983.8|25988.8|25968.8|0
1583222400000|2020-03-03 08:00:00|25993.8|25973.8|25951.9|25931.9|26001.3|25981.3|25951.3|25931.3|0
1583222700000|2020-03-03 08:05:00|25953.8|25933.8|25959.4|25939.4|25963.8|25943.8|25933.8|25913.8|0
1583223000000|2020-03-03 08:10:00|25961.3|25941.3|26008.1|25988.1|26008.1|25988.1|25958.8|25938.8|2
1583223300000|2020-03-03 08:15:00|26012.5|25992.5|25993.1|25973.1|26018.1|25998.1|25983.1|25963.1|0
1583223600000|2020-03-03 08:20:00|25995.6|25975.6|25975.6|25955.6|25999.4|25979.4|25970.6|25950.6|0
1583223900000|2020-03-03 08:25:00|25978.1|25958.1|25978.1|25958.1|25980.6|25960.6|25953.1|25933.1|0
1583224200000|2020-03-03 08:30:00|25980.6|25960.6|26023.1|26003.1|26023.1|26003.1|25973.1|25953.1|0
1583224500000|2020-03-03 08:35:00|26020.6|26000.6|26040.6|26020.6|26048.7|26028.7|26013.1|25993.1|27
1583224800000|2020-03-03 08:40:00|26041.2|26021.2|26033.1|26013.1|26047.4|26027.4|26026.2|26006.2|0
1583225100000|2020-03-03 08:45:00|26028.7|26008.7|26003.1|25983.1|26028.7|26008.7|25993.1|25973.1|0
1583225400000|2020-03-03 08:50:00|26007.4|25987.4|25968.1|25948.1|26013.1|25993.1|25965.6|25945.6|0
1583225700000|2020-03-03 08:55:00|25967.4|25947.4|25965.6|25945.6|25973.1|25953.1|25948.1|25928.1|0
1583226000000|2020-03-03 09:00:00|25968.1|25948.1|25985.6|25965.6|26018.1|25998.1|25950.6|25930.6|0
1583226300000|2020-03-03 09:05:00|25988.1|25968.1|26025.6|26005.6|26028.1|26008.1|25988.1|25968.1|0
1583226600000|2020-03-03 09:10:00|26027.4|26007.4|26058.7|26038.7|26063.1|26043.1|26026.2|26006.2|0
1583226900000|2020-03-03 09:15:00|26064.9|26044.9|26018.1|25998.1|26068.1|26048.1|26006.2|25986.2|0
1583227200000|2020-03-03 09:20:00|26020.6|26000.6|25985.6|25965.6|26023.1|26003.1|25980.6|25960.6|18
1583227500000|2020-03-03 09:25:00|25983.1|25963.1|25973.1|25953.1|25993.1|25973.1|25968.1|25948.1|36
1583227800000|2020-03-03 09:30:00|25972.4|25952.4|25983.1|25963.1|25993.1|25973.1|25968.1|25948.1|0
1583228100000|2020-03-03 09:35:00|25984.9|25964.9|25985.6|25965.6|25992.4|25972.4|25978.1|25958.1|0
1583228400000|2020-03-03 09:40:00|25986.2|25966.2|25997.4|25977.4|25997.4|25977.4|25983.1|25963.1|0
1583228700000|2020-03-03 09:45:00|25996.8|25976.8|26013.1|25993.1|26013.1|25993.1|25988.1|25968.1|65
1583229000000|2020-03-03 09:50:00|26009.4|25989.4|26001.1|25981.1|26018.1|25998.1|25995.6|25975.6|43
1583229300000|2020-03-03 09:55:00|26002.4|25982.4|26001.9|25981.9|26004.9|25984.9|25987.4|25967.4|29
1583229600000|2020-03-03 10:00:00|26001.8|25981.8|25990.6|25970.6|26003.7|25983.7|25988.1|25968.1|0
1583229900000|2020-03-03 10:05:00|25988.1|25968.1|25968|25948|25993.1|25973.1|25963.1|25943.1|0
1583230200000|2020-03-03 10:10:00|25968.7|25948.7|25988|25968|25993|25973|25965.5|25945.5|0
1583230500000|2020-03-03 10:15:00|25988.7|25968.7|25998|25978|25998|25978|25988|25968|0
1583230800000|2020-03-03 10:20:00|25993|25973|26008|25988|26010.5|25990.5|25993|25973|0
1583231100000|2020-03-03 10:25:00|26013|25993|26008|25988|26013|25993|26003|25983|0
1583231400000|2020-03-03 10:30:00|26005.5|25985.5|26003|25983|26013|25993|26000.5|25980.5|0
1583231700000|2020-03-03 10:35:00|26008|25988|26003|25983|26008|25988|25998|25978|0
1583232000000|2020-03-03 10:40:00|26000.5|25980.5|25984.9|25964.9|26003|25983|25982.4|25962.4|0
1583232300000|2020-03-03 10:45:00|25983|25963|25983|25963|25988|25968|25978|25958|0
1583232600000|2020-03-03 10:50:00|25982.4|25962.4|25985.5|25965.5|25985.5|25965.5|25974.9|25954.9|0
1583232900000|2020-03-03 10:55:00|25988|25968|25993|25973|25993|25973|25983|25963|0
1583233200000|2020-03-03 11:00:00|25988|25968|25940.5|25920.5|25993|25973|25938|25918|1
1583233500000|2020-03-03 11:05:00|25941.2|25921.2|25941.7|25921.7|25953|25933|25933|25913|13
1583233800000|2020-03-03 11:10:00|25942.4|25922.4|25921.7|25901.7|25944.2|25924.2|25901.7|25881.7|2
1583234100000|2020-03-03 11:15:00|25922.4|25902.4|25921.7|25901.7|25926.7|25906.7|25916.7|25896.7|0
1583234400000|2020-03-03 11:20:00|25924.2|25904.2|25909.9|25889.9|25926.7|25906.7|25906.7|25886.7|0
1583234700000|2020-03-03 11:25:00|25911.7|25891.7|25894.9|25874.9|25911.7|25891.7|25892.4|25872.4|1
1583235000000|2020-03-03 11:30:00|25897.4|25877.4|25903|25883|25904.9|25884.9|25892.4|25872.4|2
1583235300000|2020-03-03 11:35:00|25900.5|25880.5|25888|25868|25903|25883|25884.9|25864.9|0
1583235600000|2020-03-03 11:40:00|25890.5|25870.5|25893|25873|25895.5|25875.5|25883|25863|0
1583235900000|2020-03-03 11:45:00|25898|25878|25880.4|25860.4|25899.2|25879.2|25877.9|25857.9|9
1583236200000|2020-03-03 11:50:00|25881.1|25861.1|25878.5|25858.5|25889.1|25869.1|25878.5|25858.5|10
1583236500000|2020-03-03 11:55:00|25879.1|25859.1|25885.3|25865.3|25892.8|25872.8|25879.1|25859.1|2
1583236800000|2020-03-03 12:00:00|25886|25866|25883.5|25863.5|25897.8|25877.8|25883.5|25863.5|1
1583237100000|2020-03-03 12:05:00|25886|25866|25878.5|25858.5|25887.8|25867.8|25871|25851|0
1583237400000|2020-03-03 12:10:00|25876|25856|25867.8|25847.8|25882.2|25862.2|25867.8|25847.8|11
1583237700000|2020-03-03 12:15:00|25868.5|25848.5|25880.3|25860.3|25891|25871|25864.8|25844.8|0
1583238000000|2020-03-03 12:20:00|25877.8|25857.8|25856|25836|25878.5|25858.5|25854.1|25834.1|3
1583238300000|2020-03-03 12:25:00|25854.1|25834.1|25832.8|25812.8|25858.5|25838.5|25817.8|25797.8|6
1583238600000|2020-03-03 12:30:00|25837.2|25817.2|25826|25806|25847.8|25827.8|25818.5|25798.5|3
1583238900000|2020-03-03 12:35:00|25828.5|25808.5|25763.5|25743.5|25828.5|25808.5|25746|25726|6
1583239200000|2020-03-03 12:40:00|25761.6|25741.6|25762.8|25742.8|25767.8|25747.8|25742.8|25722.8|1
1583239500000|2020-03-03 12:45:00|25761.5|25741.5|25760.9|25740.9|25765.9|25745.9|25740.9|25720.9|22
1583239800000|2020-03-03 12:50:00|25763.4|25743.4|25767.2|25747.2|25769|25749|25748.4|25728.4|1
1583240100000|2020-03-03 12:55:00|25769.7|25749.7|25804|25784|25833.4|25813.4|25764.7|25744.7|2
1583240400000|2020-03-03 13:00:00|25805.9|25785.9|25796.5|25776.5|25848.4|25828.4|25790.9|25770.9|0
1583240700000|2020-03-03 13:05:00|25799|25779|25754|25734|25806.5|25786.5|25746.5|25726.5|0
1583241000000|2020-03-03 13:10:00|25756.5|25736.5|25750.2|25730.2|25796.5|25776.5|25701.5|25681.5|1
1583241300000|2020-03-03 13:15:00|25746.5|25726.5|25715.3|25695.3|25750.2|25730.2|25705.9|25685.9|2
1583241600000|2020-03-03 13:20:00|25713.5|25693.5|25715.3|25695.3|25717.8|25697.8|25693.5|25673.5|3
1583241900000|2020-03-03 13:25:00|25712.8|25692.8|25728.5|25708.5|25742.8|25722.8|25702.8|25682.8|5
1583242200000|2020-03-03 13:30:00|25726|25706|25712.8|25692.8|25728.5|25708.5|25692.8|25672.8|2
1583242500000|2020-03-03 13:35:00|25708.4|25688.4|25692.8|25672.8|25710.3|25690.3|25678.4|25658.4|0
1583242800000|2020-03-03 13:40:00|25692.2|25672.2|25665.3|25645.3|25697.8|25677.8|25657.8|25637.8|2
1583243100000|2020-03-03 13:45:00|25662.8|25642.8|25720.3|25700.3|25720.3|25700.3|25655.3|25635.3|4
1583243400000|2020-03-03 13:50:00|25722.8|25702.8|25727.8|25707.8|25765.3|25745.3|25717.8|25697.8|17
1583243700000|2020-03-03 13:55:00|25728.4|25708.4|25749|25729|25774|25754|25728.4|25708.4|5
1583244000000|2020-03-03 14:00:00|25746.5|25726.5|25737.2|25717.2|25746.5|25726.5|25725.9|25705.9|78
1583244300000|2020-03-03 14:05:00|25735.9|25715.9|25730.3|25710.3|25753.4|25733.4|25727.2|25707.2|3
1583244600000|2020-03-03 14:10:00|25732.8|25712.8|25727.8|25707.8|25747.8|25727.8|25722.8|25702.8|0
1583244900000|2020-03-03 14:15:00|25729.1|25709.1|25737.8|25717.8|25752.8|25732.8|25727.8|25707.8|0
1583245200000|2020-03-03 14:20:00|25740.3|25720.3|25707.8|25687.8|25742.8|25722.8|25702.8|25682.8|0
1583245500000|2020-03-03 14:25:00|25705.3|25685.3|25708.4|25688.4|25733.4|25713.4|25704.6|25684.6|5
1583245800000|2020-03-03 14:30:00|25712.1|25692.1|25674.1|25654.1|25713.4|25693.4|25674.1|25654.1|3
1583246100000|2020-03-03 14:35:00|25671.6|25651.6|25683.4|25663.4|25684.1|25664.1|25669.1|25649.1|1
1583246400000|2020-03-03 14:40:00|25684.1|25664.1|25668.4|25648.4|25693.4|25673.4|25668.4|25648.4|2
1583246700000|2020-03-03 14:45:00|25670.9|25650.9|25668.4|25648.4|25675.9|25655.9|25660.9|25640.9|0
1583247000000|2020-03-03 14:50:00|25672.1|25652.1|25668.4|25648.4|25688.4|25668.4|25666.6|25646.6|0
1583247300000|2020-03-03 14:55:00|25673.4|25653.4|25673.4|25653.4|25683.4|25663.4|25665.3|25645.3|0
1583247600000|2020-03-03 15:00:00|25677.1|25657.1|25775.9|25755.9|25944.1|25924.1|25677.1|25657.1|48
1583247900000|2020-03-03 15:05:00|25777.8|25757.8|25777.8|25757.8|25835.9|25815.9|25769|25749|1
1583248200000|2020-03-03 15:10:00|25782.8|25762.8|25686.5|25666.5|25817.8|25797.8|25662.8|25642.8|2
1583248500000|2020-03-03 15:15:00|25687.8|25667.8|25737.8|25717.8|25742.8|25722.8|25627.8|25607.8|0
1583248800000|2020-03-03 15:20:00|25742.8|25722.8|25843.4|25823.4|25843.4|25823.4|25742.8|25722.8|0
1583249100000|2020-03-03 15:25:00|25840.3|25820.3|25810.3|25790.3|25850.3|25830.3|25777.8|25757.8|0
1583249400000|2020-03-03 15:30:00|25812.8|25792.8|25734.6|25714.6|25815.3|25795.3|25719|25699|4
1583249700000|2020-03-03 15:35:00|25732.1|25712.1|25767.1|25747.1|25772.1|25752.1|25727.1|25707.1|9
1583250000000|2020-03-03 15:40:00|25769|25749|25761.5|25741.5|25797.7|25777.7|25760.8|25740.8|13
1583250300000|2020-03-03 15:45:00|25766.5|25746.5|25692.1|25672.1|25776.5|25756.5|25681.5|25661.5|0
1583250600000|2020-03-03 15:50:00|25690.3|25670.3|25685.9|25665.9|25697.1|25677.1|25657.1|25637.1|35
1583250900000|2020-03-03 15:55:00|25683.4|25663.4|25690.9|25670.9|25703.4|25683.4|25663.4|25643.4|1
1583251200000|2020-03-03 16:00:00|25688.4|25668.4|25652.8|25632.8|25688.4|25668.4|25647.8|25627.8|5
1583251500000|2020-03-03 16:05:00|25649|25629|25618.4|25598.4|25649|25629|25563.4|25543.4|4
1583251800000|2020-03-03 16:10:00|25617.8|25597.8|25576.5|25556.5|25618.4|25598.4|25563.4|25543.4|3
1583252100000|2020-03-03 16:15:00|25574|25554|25572.8|25552.8|25650.3|25630.3|25567.8|25547.8|3
1583252400000|2020-03-03 16:20:00|25570.3|25550.3|25499.6|25479.6|25578.4|25558.4|25497.8|25477.8|0
1583252700000|2020-03-03 16:25:00|25502.8|25482.8|25520.3|25500.3|25547.8|25527.8|25492.8|25472.8|0
1583253000000|2020-03-03 16:30:00|25517.8|25497.8|25606.5|25586.5|25606.5|25586.5|25517.8|25497.8|0
1583253300000|2020-03-03 16:35:00|25608.3|25588.3|25627.7|25607.7|25642.7|25622.7|25600.3|25580.3|0
1583253600000|2020-03-03 16:40:00|25622.7|25602.7|25652.7|25632.7|25697.7|25677.7|25615.2|25595.2|0
1583253900000|2020-03-03 16:45:00|25657.7|25637.7|25702.1|25682.1|25737.7|25717.7|25652.7|25632.7|0
1583254200000|2020-03-03 16:50:00|25701.5|25681.5|25752.7|25732.7|25757.7|25737.7|25697.1|25677.1|1
1583254500000|2020-03-03 16:55:00|25752.1|25732.1|25722.7|25702.7|25752.7|25732.7|25722.7|25702.7|0
1583254800000|2020-03-03 17:00:00|25722.1|25702.1|25702.7|25682.7|25722.7|25702.7|25697.7|25677.7|0
1583255100000|2020-03-03 17:05:00|25704.6|25684.6|25717.7|25697.7|25722.7|25702.7|25696.5|25676.5|0
1583255400000|2020-03-03 17:10:00|25722.7|25702.7|25736.5|25716.5|25744.6|25724.6|25696.5|25676.5|6
1583255700000|2020-03-03 17:15:00|25735.8|25715.8|25701.5|25681.5|25746.5|25726.5|25701.5|25681.5|0
1583256000000|2020-03-03 17:20:00|25700.8|25680.8|25727.7|25707.7|25730.2|25710.2|25694|25674|14
1583256300000|2020-03-03 17:25:00|25730.9|25710.9|25729.7|25709.7|25732.7|25712.7|25702.7|25682.7|22
1583256600000|2020-03-03 17:30:00|25731.5|25711.5|25735.3|25715.3|25745.3|25725.3|25725.3|25705.3|10
1583256900000|2020-03-03 17:35:00|25737.1|25717.1|25745.3|25725.3|25750.3|25730.3|25726.6|25706.6|0
1583257200000|2020-03-03 17:40:00|25744.6|25724.6|25730.3|25710.3|25747.8|25727.8|25725.3|25705.3|0
1583257500000|2020-03-03 17:45:00|25730.9|25710.9|25761.6|25741.6|25766.6|25746.6|25730.9|25710.9|4
1583257800000|2020-03-03 17:50:00|25759.1|25739.1|25757.2|25737.2|25762.8|25742.8|25752.8|25732.8|7
1583258100000|2020-03-03 17:55:00|25761.6|25741.6|25748.5|25728.5|25767.2|25747.2|25733.5|25713.5|12
1583258400000|2020-03-03 18:00:00|25746|25726|25738.5|25718.5|25751|25731|25732.8|25712.8|3
1583258700000|2020-03-03 18:05:00|25737.8|25717.8|25730.3|25710.3|25742.8|25722.8|25727.8|25707.8|0
1583259000000|2020-03-03 18:10:00|25732.8|25712.8|25730.3|25710.3|25739.7|25719.7|25727.2|25707.2|3
1583259300000|2020-03-03 18:15:00|25732.2|25712.2|25720.3|25700.3|25739.1|25719.1|25710.3|25690.3|3
1583259600000|2020-03-03 18:20:00|25724.6|25704.6|25720.9|25700.9|25730.9|25710.9|25712.8|25692.8|3
1583259900000|2020-03-03 18:25:00|25723.4|25703.4|25705.9|25685.9|25725.9|25705.9|25695.9|25675.9|0
1583260200000|2020-03-03 18:30:00|25702.8|25682.8|25710.9|25690.9|25713.4|25693.4|25690.9|25670.9|0
1583260500000|2020-03-03 18:35:00|25708.4|25688.4|25716.5|25696.5|25728.4|25708.4|25708.4|25688.4|0
1583260800000|2020-03-03 18:40:00|25718.4|25698.4|25694.6|25674.6|25718.4|25698.4|25690.9|25670.9|0
1583261100000|2020-03-03 18:45:00|25692.8|25672.8|25686.5|25666.5|25695.9|25675.9|25678.4|25658.4|0
1583261400000|2020-03-03 18:50:00|25689|25669|25696.5|25676.5|25706.5|25686.5|25689|25669|0
1583261700000|2020-03-03 18:55:00|25697.2|25677.2|25665.3|25645.3|25701.5|25681.5|25665.3|25645.3|3
1583262000000|2020-03-03 19:00:00|25670.3|25650.3|25665.3|25645.3|25690.3|25670.3|25660.3|25640.3|0
1583262300000|2020-03-03 19:05:00|25667.8|25647.8|25660.3|25640.3|25672.8|25652.8|25645.3|25625.3|0
1583262600000|2020-03-03 19:10:00|25662.8|25642.8|25700.3|25680.3|25707.1|25687.1|25660.3|25640.3|0
1583262900000|2020-03-03 19:15:00|25705.3|25685.3|25710.2|25690.2|25720.3|25700.3|25705.2|25685.2|0
1583263200000|2020-03-03 19:20:00|25706.5|25686.5|25711.5|25691.5|25731.5|25711.5|25703.4|25683.4|1
1583263500000|2020-03-03 19:25:00|25710.9|25690.9|25752.2|25732.2|25754.7|25734.7|25709|25689|29
1583263800000|2020-03-03 19:30:00|25754.7|25734.7|25760.2|25740.2|25760.2|25740.2|25737.2|25717.2|7
1583264100000|2020-03-03 19:35:00|25759.6|25739.6|25770.2|25750.2|25775.2|25755.2|25750.2|25730.2|0
1583264400000|2020-03-03 19:40:00|25767.7|25747.7|25733.4|25713.4|25770.2|25750.2|25730.9|25710.9|0
1583264700000|2020-03-03 19:45:00|25734|25714|25780.9|25760.9|25780.9|25760.9|25730.9|25710.9|0
1583265000000|2020-03-03 19:50:00|25785.9|25765.9|25794|25774|25796.5|25776.5|25765.9|25745.9|0
1583265300000|2020-03-03 19:55:00|25796.5|25776.5|25825.9|25805.9|25825.9|25805.9|25794|25774|0
1583265600000|2020-03-03 20:00:00|25835.9|25815.9|25865.9|25845.9|25865.9|25845.9|25820.9|25800.9|0
1583265900000|2020-03-03 20:05:00|25863.4|25843.4|25825.9|25805.9|25865.9|25845.9|25814.6|25794.6|0
1583266200000|2020-03-03 20:10:00|25830.2|25810.2|25855.9|25835.9|25870.9|25850.9|25825.9|25805.9|0
1583266500000|2020-03-03 20:15:00|25855.2|25835.2|25860.9|25840.9|25860.9|25840.9|25843.4|25823.4|0
1583266800000|2020-03-03 20:20:00|25858.4|25838.4|25835.2|25815.2|25860.9|25840.9|25832.7|25812.7|0
1583267100000|2020-03-03 20:25:00|25830.2|25810.2|25880.2|25860.2|25900.2|25880.2|25830.2|25810.2|0
1583267400000|2020-03-03 20:30:00|25882.7|25862.7|25867.7|25847.7|25897.7|25877.7|25855.2|25835.2|0
1583267700000|2020-03-03 20:35:00|25870.2|25850.2|25845.2|25825.2|25875.2|25855.2|25840.2|25820.2|0
1583268000000|2020-03-03 20:40:00|25842.7|25822.7|25895.2|25875.2|25895.2|25875.2|25840.2|25820.2|0
1583268300000|2020-03-03 20:45:00|25892.7|25872.7|25882.1|25862.1|25925.2|25905.2|25882.1|25862.1|0
1583268600000|2020-03-03 20:50:00|25881.4|25861.4|25882.7|25862.7|25900.2|25880.2|25865.2|25845.2|13
1583268900000|2020-03-03 20:55:00|25880.2|25860.2|25898.4|25878.4|25910.2|25890.2|25865.2|25845.2|0
1583269200000|2020-03-03 21:00:00|25905.8|25885.8|25895.2|25875.2|25907.1|25887.1|25887.7|25867.7|0
1583269500000|2020-03-03 21:05:00|25894.6|25874.6|25890.2|25870.2|25895.2|25875.2|25875.2|25855.2|0
1583269800000|2020-03-03 21:10:00|25885.2|25865.2|25877.1|25857.1|25899.6|25879.6|25877.1|25857.1|0
1583270100000|2020-03-03 21:15:00|25874.6|25854.6|25884.6|25864.6|25884.6|25864.6|25874.6|25854.6|0
1583270700000|2020-03-03 21:25:00|25889.6|25869.6|25884.6|25864.6|25889.6|25869.6|25884.6|25864.6|0
1583271000000|2020-03-03 21:30:00|25889.6|25869.6|25884.6|25864.6|25889.6|25869.6|25884.6|25864.6|0
1583271300000|2020-03-03 21:35:00|25882.7|25862.7|25874.6|25854.6|25882.7|25862.7|25874.6|25854.6|1
1583271600000|2020-03-03 21:40:00|25869.6|25849.6|25869.6|25849.6|25869.6|25849.6|25869.6|25849.6|0
1583271900000|2020-03-03 21:45:00|25864.6|25844.6|25868.9|25848.9|25877.1|25857.1|25864.6|25844.6|0
1583272200000|2020-03-03 21:50:00|25867.1|25847.1|25864.6|25844.6|25869.6|25849.6|25864.6|25844.6|0
1583272500000|2020-03-03 21:55:00|25863.3|25843.3|25864.6|25844.6|25864.6|25844.6|25859.6|25839.6|0
1583276400000|2020-03-03 23:00:00|25885.7|25865.7|25812|25792|25885.7|25865.7|25799.5|25779.5|0
1583276700000|2020-03-03 23:05:00|25817|25797|25799.5|25779.5|25819.5|25799.5|25794.5|25774.5|0
1583277000000|2020-03-03 23:10:00|25797|25777|25812|25792|25814.5|25794.5|25794.5|25774.5|0
1583277300000|2020-03-03 23:15:00|25812.7|25792.7|25819.5|25799.5|25819.5|25799.5|25799.5|25779.5|0
1583277600000|2020-03-03 23:20:00|25817|25797|25844.5|25824.5|25847|25827|25817|25797|0
1583277900000|2020-03-03 23:25:00|25846.4|25826.4|25839.5|25819.5|25854.5|25834.5|25839.5|25819.5|0
1583278200000|2020-03-03 23:30:00|25838.9|25818.9|25824.5|25804.5|25844.5|25824.5|25824.5|25804.5|0
1583278500000|2020-03-03 23:35:00|25819.5|25799.5|25817|25797|25819.5|25799.5|25802|25782|0
1583278800000|2020-03-03 23:40:00|25814.5|25794.5|25799.5|25779.5|25819.5|25799.5|25794.5|25774.5|0
1583279100000|2020-03-03 23:45:00|25797|25777|25824.5|25804.5|25844.5|25824.5|25794.5|25774.5|2
1583279400000|2020-03-03 23:50:00|25834.5|25814.5|25824.5|25804.5|25839.5|25819.5|25819.5|25799.5|0
1583279700000|2020-03-03 23:55:00|25829.5|25809.5|25832|25812|25834.5|25814.5|25819.5|25799.5|0
1583280000000|2020-03-04 00:00:00|25829.5|25809.5|25834.5|25814.5|25842|25822|25829.5|25809.5|0
1583280300000|2020-03-04 00:05:00|25839.5|25819.5|25869.5|25849.5|25884.5|25864.5|25839.5|25819.5|2
1583280600000|2020-03-04 00:10:00|25867|25847|25869.5|25849.5|25874.5|25854.5|25854.5|25834.5|0
1583280900000|2020-03-04 00:15:00|25870.8|25850.8|25872|25852|25877.6|25857.6|25867|25847|0
1583281200000|2020-03-04 00:20:00|25871.4|25851.4|25874.5|25854.5|25877|25857|25858.9|25838.9|0
1583281500000|2020-03-04 00:25:00|25873.9|25853.9|25854.5|25834.5|25874.5|25854.5|25854.5|25834.5|0
1583281800000|2020-03-04 00:30:00|25855.8|25835.8|25894.5|25874.5|25904.5|25884.5|25855.8|25835.8|0
1583282100000|2020-03-04 00:35:00|25892.6|25872.6|25874.5|25854.5|25895.1|25875.1|25874.5|25854.5|0
1583282400000|2020-03-04 00:40:00|25877|25857|25889.5|25869.5|25902|25882|25877|25857|0
1583282700000|2020-03-04 00:45:00|25887|25867|25887|25867|25894.5|25874.5|25882|25862|0
1583283000000|2020-03-04 00:50:00|25887.6|25867.6|25930.8|25910.8|25930.8|25910.8|25884.5|25864.5|0
1583283300000|2020-03-04 00:55:00|25929.5|25909.5|25949.5|25929.5|25972.6|25952.6|25924.5|25904.5|0
1583283600000|2020-03-04 01:00:00|25944.5|25924.5|25913.2|25893.2|25977|25957|25878.2|25858.2|1
1583283900000|2020-03-04 01:05:00|25916.4|25896.4|25941.4|25921.4|25958.2|25938.2|25913.2|25893.2|0
1583284200000|2020-03-04 01:10:00|25946.4|25926.4|25963.9|25943.9|25977.6|25957.6|25946.4|25926.4|0
1583284500000|2020-03-04 01:15:00|25962|25942|25950.7|25930.7|25966.4|25946.4|25946.4|25926.4|0
1583284800000|2020-03-04 01:20:00|25951.4|25931.4|25908.8|25888.8|25956.4|25936.4|25900.1|25880.1|0
1583285100000|2020-03-04 01:25:00|25911.3|25891.3|25923.8|25903.8|25933.8|25913.8|25908.8|25888.8|0
1583285400000|2020-03-04 01:30:00|25924.5|25904.5|25886.3|25866.3|25936.3|25916.3|25876.3|25856.3|0
1583285700000|2020-03-04 01:35:00|25887|25867|25878.8|25858.8|25908.8|25888.8|25874.5|25854.5|0
1583286000000|2020-03-04 01:40:00|25880.1|25860.1|25893.8|25873.8|25898.8|25878.8|25876.3|25856.3|0
1583286300000|2020-03-04 01:45:00|25888.8|25868.8|25868.8|25848.8|25906.3|25886.3|25868.2|25848.2|0
1583286600000|2020-03-04 01:50:00|25868.2|25848.2|25878.8|25858.8|25878.8|25858.8|25861.3|25841.3|0
1583286900000|2020-03-04 01:55:00|25878.2|25858.2|25878.8|25858.8|25886.3|25866.3|25870.7|25850.7|0
1583287200000|2020-03-04 02:00:00|25881.3|25861.3|25873.8|25853.8|25883.8|25863.8|25868.8|25848.8|0
1583287500000|2020-03-04 02:05:00|25874.5|25854.5|25878.8|25858.8|25883.8|25863.8|25868.8|25848.8|0
1583287800000|2020-03-04 02:10:00|25873.8|25853.8|25863.8|25843.8|25878.8|25858.8|25863.8|25843.8|0
1583288100000|2020-03-04 02:15:00|25865.7|25845.7|25868.8|25848.8|25868.8|25848.8|25861.3|25841.3|0
1583288400000|2020-03-04 02:20:00|25871.3|25851.3|25888.8|25868.8|25893.8|25873.8|25868.8|25848.8|0
1583288700000|2020-03-04 02:25:00|25884.5|25864.5|25898.8|25878.8|25901.3|25881.3|25884.5|25864.5|0
1583289000000|2020-03-04 02:30:00|25903.8|25883.8|25936.3|25916.3|25948.8|25928.8|25903.8|25883.8|0
1583289300000|2020-03-04 02:35:00|25937|25917|25928.8|25908.8|25948.8|25928.8|25928.8|25908.8|0
1583289600000|2020-03-04 02:40:00|25928.2|25908.2|25963.8|25943.8|25973.2|25953.2|25927|25907|0
1583289900000|2020-03-04 02:45:00|25964.5|25944.5|25963.8|25943.8|25971.3|25951.3|25953.8|25933.8|0
1583290200000|2020-03-04 02:50:00|25963.2|25943.2|25938.8|25918.8|25963.2|25943.2|25933.8|25913.8|0
1583290500000|2020-03-04 02:55:00|25943.2|25923.2|25961.3|25941.3|25961.3|25941.3|25933.8|25913.8|0
1583290800000|2020-03-04 03:00:00|25961.9|25941.9|25951.9|25931.9|25968.2|25948.2|25948.8|25928.8|1
1583291100000|2020-03-04 03:05:00|25953.8|25933.8|25961.3|25941.3|25961.3|25941.3|25943.8|25923.8|0
1583291400000|2020-03-04 03:10:00|25960.7|25940.7|25968.8|25948.8|25977.6|25957.6|25960.7|25940.7|0
1583291700000|2020-03-04 03:15:00|25970.7|25950.7|25973.8|25953.8|25986.3|25966.3|25968.8|25948.8|2
1583292000000|2020-03-04 03:20:00|25973.2|25953.2|25966.3|25946.3|25983.2|25963.2|25963.8|25943.8|0
1583292300000|2020-03-04 03:25:00|25968.8|25948.8|25968.8|25948.8|25973.8|25953.8|25963.8|25943.8|0
1583292600000|2020-03-04 03:30:00|25968.2|25948.2|25962.5|25942.5|25968.8|25948.8|25962.5|25942.5|0
1583292900000|2020-03-04 03:35:00|25963.2|25943.2|25953.8|25933.8|25963.8|25943.8|25948.8|25928.8|0
1583293200000|2020-03-04 03:40:00|25953.2|25933.2|25958.8|25938.8|25958.8|25938.8|25953.2|25933.2|0
1583293500000|2020-03-04 03:45:00|25957.5|25937.5|25948.8|25928.8|25958.8|25938.8|25948.8|25928.8|0
1583293800000|2020-03-04 03:50:00|25943.8|25923.8|25950.7|25930.7|25953.2|25933.2|25938.8|25918.8|0
1583294100000|2020-03-04 03:55:00|25951.3|25931.3|25951.3|25931.3|25956.3|25936.3|25950.7|25930.7|0
1583294400000|2020-03-04 04:00:00|25950.7|25930.7|25948.8|25928.8|25953.8|25933.8|25938.8|25918.8|0
1583294700000|2020-03-04 04:05:00|25951.3|25931.3|25946.3|25926.3|25953.8|25933.8|25943.8|25923.8|0
1583295000000|2020-03-04 04:10:00|25948.8|25928.8|25946.3|25926.3|25950.7|25930.7|25943.8|25923.8|0
1583295300000|2020-03-04 04:15:00|25946.9|25926.9|25948.8|25928.8|25953.8|25933.8|25943.8|25923.8|0
1583295600000|2020-03-04 04:20:00|25946.3|25926.3|25944.4|25924.4|25948.8|25928.8|25943.8|25923.8|0
1583295900000|2020-03-04 04:25:00|25943.8|25923.8|25950|25930|25956.9|25936.9|25934.4|25914.4|0
1583296200000|2020-03-04 04:30:00|25951.9|25931.9|25949.4|25929.4|25954.4|25934.4|25944.4|25924.4|0
1583296500000|2020-03-04 04:35:00|25948.8|25928.8|25939.4|25919.4|25949.4|25929.4|25939.4|25919.4|0
1583296800000|2020-03-04 04:40:00|25944.4|25924.4|25939.4|25919.4|25944.4|25924.4|25939.4|25919.4|0
1583297100000|2020-03-04 04:45:00|25940|25920|25939.4|25919.4|25944.4|25924.4|25939.4|25919.4|0
1583297400000|2020-03-04 04:50:00|25935|25915|25939.4|25919.4|25939.4|25919.4|25934.4|25914.4|0
1583297700000|2020-03-04 04:55:00|25934.4|25914.4|25944.4|25924.4|25944.4|25924.4|25934.4|25914.4|0
1583298000000|2020-03-04 05:00:00|25939.4|25919.4|25944.4|25924.4|25946.9|25926.9|25936.9|25916.9|0
1583298300000|2020-03-04 05:05:00|25945|25925|25944.4|25924.4|25949.4|25929.4|25939.4|25919.4|0
1583298600000|2020-03-04 05:10:00|25943.8|25923.8|25949.4|25929.4|25954.4|25934.4|25941.9|25921.9|0
1583298900000|2020-03-04 05:15:00|25950|25930|25944.4|25924.4|25950|25930|25944.4|25924.4|0
1583299200000|2020-03-04 05:20:00|25945|25925|25954.4|25934.4|25954.4|25934.4|25944.4|25924.4|0
1583299500000|2020-03-04 05:25:00|25955|25935|25954.4|25934.4|25961.9|25941.9|25954.4|25934.4|0
1583299800000|2020-03-04 05:30:00|25955.6|25935.6|25945|25925|25963.8|25943.8|25942.5|25922.5|1
1583300100000|2020-03-04 05:35:00|25947.5|25927.5|25933.8|25913.8|25949.4|25929.4|25928.8|25908.8|1
1583300400000|2020-03-04 05:40:00|25933.1|25913.1|25935.6|25915.6|25936.3|25916.3|25926.9|25906.9|0
1583300700000|2020-03-04 05:45:00|25933.8|25913.8|25950.6|25930.6|25956.3|25936.3|25933.8|25913.8|0
1583301000000|2020-03-04 05:50:00|25948.1|25928.1|25943.8|25923.8|25948.8|25928.8|25938.8|25918.8|0
1583301300000|2020-03-04 05:55:00|25938.8|25918.8|25909.4|25889.4|25938.8|25918.8|25909.4|25889.4|0
1583301600000|2020-03-04 06:00:00|25908.8|25888.8|25923.8|25903.8|25928.8|25908.8|25906.3|25886.3|0
1583301900000|2020-03-04 06:05:00|25923.1|25903.1|25933.8|25913.8|25938.8|25918.8|25920.6|25900.6|0
1583302200000|2020-03-04 06:10:00|25936.3|25916.3|25923.7|25903.7|25941.3|25921.3|25918.7|25898.7|0
1583302500000|2020-03-04 06:15:00|25924.4|25904.4|25928.7|25908.7|25946.2|25926.2|25923.7|25903.7|0
1583302800000|2020-03-04 06:20:00|25925.6|25905.6|25913.7|25893.7|25936.2|25916.2|25908.7|25888.7|0
1583303100000|2020-03-04 06:25:00|25914.4|25894.4|25901.2|25881.2|25916.9|25896.9|25893.7|25873.7|0
1583303400000|2020-03-04 06:30:00|25898.7|25878.7|25903.7|25883.7|25903.7|25883.7|25883.7|25863.7|0
1583303700000|2020-03-04 06:35:00|25902.5|25882.5|25893.7|25873.7|25906.2|25886.2|25888.7|25868.7|0
1583304000000|2020-03-04 06:40:00|25896.2|25876.2|25906.2|25886.2|25913.7|25893.7|25896.2|25876.2|1
1583304300000|2020-03-04 06:45:00|25906.9|25886.9|25923.1|25903.1|25923.7|25903.7|25903.7|25883.7|0
1583304600000|2020-03-04 06:50:00|25921.2|25901.2|25931.2|25911.2|25938.7|25918.7|25918.7|25898.7|0
1583304900000|2020-03-04 06:55:00|25928.7|25908.7|25931.9|25911.9|25941.9|25921.9|25928.7|25908.7|0
1583305200000|2020-03-04 07:00:00|25933.7|25913.7|25946.2|25926.2|25946.2|25926.2|25923.7|25903.7|0
1583305500000|2020-03-04 07:05:00|25946.9|25926.9|25943.7|25923.7|25948.7|25928.7|25923.7|25903.7|0
1583305800000|2020-03-04 07:10:00|25943.1|25923.1|25927.5|25907.5|25946.2|25926.2|25918.7|25898.7|0
1583306100000|2020-03-04 07:15:00|25925.6|25905.6|25953.7|25933.7|25956.2|25936.2|25923.7|25903.7|0
1583306400000|2020-03-04 07:20:00|25954.4|25934.4|25933.7|25913.7|25958.7|25938.7|25933.7|25913.7|0
1583306700000|2020-03-04 07:25:00|25931.2|25911.2|25911.2|25891.2|25931.8|25911.8|25903.7|25883.7|0
1583307000000|2020-03-04 07:30:00|25910.6|25890.6|25883.7|25863.7|25910.6|25890.6|25878.7|25858.7|0
1583307300000|2020-03-04 07:35:00|25886.2|25866.2|25888.1|25868.1|25898.7|25878.7|25878.7|25858.7|0
1583307600000|2020-03-04 07:40:00|25886.2|25866.2|25893.7|25873.7|25898.7|25878.7|25883.7|25863.7|0
1583307900000|2020-03-04 07:45:00|25893.1|25873.1|25893.7|25873.7|25898.7|25878.7|25888.7|25868.7|0
1583308200000|2020-03-04 07:50:00|25888.7|25868.7|25886.8|25866.8|25893.7|25873.7|25876.2|25856.2|0
1583308500000|2020-03-04 07:55:00|25888.7|25868.7|25873.7|25853.7|25888.7|25868.7|25858.7|25838.7|0
1583308800000|2020-03-04 08:00:00|25872.5|25852.5|25883.7|25863.7|25883.7|25863.7|25851.2|25831.2|0
1583309100000|2020-03-04 08:05:00|25883.1|25863.1|25903.7|25883.7|25921.2|25901.2|25881.2|25861.2|0
1583309400000|2020-03-04 08:10:00|25904.3|25884.3|25883.7|25863.7|25911.2|25891.2|25878.7|25858.7|0
1583309700000|2020-03-04 08:15:00|25881.2|25861.2|25906.2|25886.2|25908.7|25888.7|25880.6|25860.6|0
1583310000000|2020-03-04 08:20:00|25903.7|25883.7|25903.7|25883.7|25913.1|25893.1|25886.2|25866.2|0
1583310300000|2020-03-04 08:25:00|25901.8|25881.8|25918.7|25898.7|25928.7|25908.7|25901.2|25881.2|0
1583310600000|2020-03-04 08:30:00|25919.9|25899.9|25916.2|25896.2|25933.7|25913.7|25901.2|25881.2|0
1583310900000|2020-03-04 08:35:00|25918.7|25898.7|25938.7|25918.7|25948.7|25928.7|25913.7|25893.7|0
1583311200000|2020-03-04 08:40:00|25938.1|25918.1|25931.8|25911.8|25946.2|25926.2|25923.7|25903.7|0
1583311500000|2020-03-04 08:45:00|25934.3|25914.3|25943.7|25923.7|25943.7|25923.7|25923.7|25903.7|0
1583311800000|2020-03-04 08:50:00|25945.6|25925.6|25945.6|25925.6|25953.7|25933.7|25938.7|25918.7|0
1583312100000|2020-03-04 08:55:00|25944.3|25924.3|25918.7|25898.7|25944.3|25924.3|25916.2|25896.2|0
1583312400000|2020-03-04 09:00:00|25921.2|25901.2|25966.2|25946.2|25968.7|25948.7|25921.2|25901.2|0
1583312700000|2020-03-04 09:05:00|25968.7|25948.7|25926.2|25906.2|25978.7|25958.7|25913.7|25893.7|1
1583313000000|2020-03-04 09:10:00|25923.7|25903.7|25928.7|25908.7|25934.3|25914.3|25916.2|25896.2|0
1583313300000|2020-03-04 09:15:00|25928.1|25908.1|25943.7|25923.7|25943.7|25923.7|25914.3|25894.3|0
1583313600000|2020-03-04 09:20:00|25948.7|25928.7|25953.7|25933.7|25956.2|25936.2|25943.7|25923.7|0
1583313900000|2020-03-04 09:25:00|25956.8|25936.8|25953.7|25933.7|25958.7|25938.7|25943.7|25923.7|0
1583314200000|2020-03-04 09:30:00|25951.2|25931.2|25946.2|25926.2|25959.3|25939.3|25938.7|25918.7|0
1583314500000|2020-03-04 09:35:00|25945.6|25925.6|25973.1|25953.1|25978.7|25958.7|25943.7|25923.7|0
1583314800000|2020-03-04 09:40:00|25971.2|25951.2|25983.7|25963.7|26002.4|25982.4|25963.7|25943.7|0
1583315100000|2020-03-04 09:45:00|25986.2|25966.2|25966.2|25946.2|25988.7|25968.7|25963.7|25943.7|0
1583315400000|2020-03-04 09:50:00|25966.8|25946.8|25978.7|25958.7|25983.7|25963.7|25966.2|25946.2|0
1583315700000|2020-03-04 09:55:00|25979.9|25959.9|25973.7|25953.7|25983.7|25963.7|25968.7|25948.7|0
1583316000000|2020-03-04 10:00:00|25973.1|25953.1|25983.7|25963.7|25997.4|25977.4|25971.2|25951.2|1
1583316300000|2020-03-04 10:05:00|25986.2|25966.2|25997.4|25977.4|25997.4|25977.4|25978.7|25958.7|0
1583316600000|2020-03-04 10:10:00|25993|25973|25998.7|25978.7|26003.7|25983.7|25993|25973|0
1583316900000|2020-03-04 10:15:00|25999.3|25979.3|25993.7|25973.7|26003.7|25983.7|25993|25973|0
1583317200000|2020-03-04 10:20:00|25998|25978|25993.7|25973.7|26003.7|25983.7|25991.2|25971.2|0
1583317500000|2020-03-04 10:25:00|25991.2|25971.2|25983.7|25963.7|25998.7|25978.7|25983.7|25963.7|0
1583317800000|2020-03-04 10:30:00|25986.2|25966.2|25975.5|25955.5|25988.7|25968.7|25966.2|25946.2|0
1583318100000|2020-03-04 10:35:00|25973.7|25953.7|25978.7|25958.7|25978.7|25958.7|25968.7|25948.7|0
1583318400000|2020-03-04 10:40:00|25976.2|25956.2|25971.8|25951.8|25978.7|25958.7|25971.8|25951.8|0
1583318700000|2020-03-04 10:45:00|25971.2|25951.2|25963.7|25943.7|25971.2|25951.2|25963.7|25943.7|0
1583319000000|2020-03-04 10:50:00|25966.2|25946.2|25958.7|25938.7|25971.2|25951.2|25958.7|25938.7|0
1583319300000|2020-03-04 10:55:00|25958|25938|25948.7|25928.7|25958|25938|25943.7|25923.7|0
1583319600000|2020-03-04 11:00:00|25951.2|25931.2|25959.9|25939.9|25963.7|25943.7|25951.2|25931.2|0
1583319900000|2020-03-04 11:05:00|25963.7|25943.7|25971.8|25951.8|25971.8|25951.8|25963.6|25943.6|0
1583320200000|2020-03-04 11:10:00|25973.6|25953.6|25958|25938|25973.6|25953.6|25958|25938|0
1583320500000|2020-03-04 11:15:00|25953.6|25933.6|25943.6|25923.6|25953.6|25933.6|25938.6|25918.6|0
1583320800000|2020-03-04 11:20:00|25944.3|25924.3|25963.6|25943.6|25963.6|25943.6|25943.6|25923.6|1
1583321100000|2020-03-04 11:25:00|25964.3|25944.3|25981.1|25961.1|25981.1|25961.1|25964.3|25944.3|0
1583321400000|2020-03-04 11:30:00|25983.6|25963.6|25973.6|25953.6|25983.6|25963.6|25968.6|25948.6|0
1583321700000|2020-03-04 11:35:00|25976.1|25956.1|25989.3|25969.3|25993.6|25973.6|25973.6|25953.6|0
1583322000000|2020-03-04 11:40:00|25989.9|25969.9|25991.1|25971.1|25998.6|25978.6|25985.5|25965.5|0
1583322300000|2020-03-04 11:45:00|25991.8|25971.8|25973.6|25953.6|25993.6|25973.6|25973.6|25953.6|0
1583322600000|2020-03-04 11:50:00|25978.6|25958.6|25983.6|25963.6|25983.6|25963.6|25978.6|25958.6|0
1583322900000|2020-03-04 11:55:00|25978.6|25958.6|25973|25953|25983.6|25963.6|25973|25953|2
1583323200000|2020-03-04 12:00:00|25973.6|25953.6|25978.6|25958.6|25978.6|25958.6|25963.6|25943.6|0
1583323500000|2020-03-04 12:05:00|25976.1|25956.1|25978.6|25958.6|25988.6|25968.6|25973.6|25953.6|0
1583323800000|2020-03-04 12:10:00|25983.6|25963.6|25976.1|25956.1|25988.6|25968.6|25976.1|25956.1|0
1583324100000|2020-03-04 12:15:00|25975.5|25955.5|25966.1|25946.1|25978.6|25958.6|25958.6|25938.6|0
1583324400000|2020-03-04 12:20:00|25968.6|25948.6|25978.6|25958.6|25983.6|25963.6|25968.6|25948.6|4
1583324700000|2020-03-04 12:25:00|25979.9|25959.9|25981.1|25961.1|25983.6|25963.6|25973.6|25953.6|0
1583325000000|2020-03-04 12:30:00|25979.9|25959.9|25964.2|25944.2|25983.6|25963.6|25964.2|25944.2|10
1583325300000|2020-03-04 12:35:00|25959.9|25939.9|25979.9|25959.9|25979.9|25959.9|25959.9|25939.9|0
1583325600000|2020-03-04 12:40:00|25980.5|25960.5|25990.5|25970.5|25990.5|25970.5|25979.9|25959.9|0
1583325900000|2020-03-04 12:45:00|25991.1|25971.1|26004.8|25984.8|26018.6|25998.6|25991.1|25971.1|0
1583326200000|2020-03-04 12:50:00|26002.3|25982.3|26003|25983|26004.8|25984.8|25997.3|25977.3|0
1583326500000|2020-03-04 12:55:00|26000.5|25980.5|25999.8|25979.8|26008.6|25988.6|25989.8|25969.8|0
1583326800000|2020-03-04 13:00:00|26002.3|25982.3|25992.3|25972.3|26019.2|25999.2|25989.8|25969.8|0
1583327100000|2020-03-04 13:05:00|25989.8|25969.8|25924.8|25904.8|25994.8|25974.8|25924.8|25904.8|0
1583327400000|2020-03-04 13:10:00|25929.8|25909.8|25909.8|25889.8|25929.8|25909.8|25894.8|25874.8|0
1583327700000|2020-03-04 13:15:00|25907.3|25887.3|25919.8|25899.8|25949.8|25929.8|25904.8|25884.8|0
1583328000000|2020-03-04 13:20:00|25921.7|25901.7|25909.8|25889.8|25939.8|25919.8|25904.8|25884.8|0
1583328300000|2020-03-04 13:25:00|25910.5|25890.5|25939.8|25919.8|25944.8|25924.8|25904.2|25884.2|1
1583328600000|2020-03-04 13:30:00|25942.3|25922.3|25954.8|25934.8|25954.8|25934.8|25929.2|25909.2|0
1583328900000|2020-03-04 13:35:00|25951.7|25931.7|25934.8|25914.8|25954.8|25934.8|25934.8|25914.8|0
1583329200000|2020-03-04 13:40:00|25939.8|25919.8|25944.8|25924.8|25949.8|25929.8|25929.8|25909.8|0
1583329500000|2020-03-04 13:45:00|25942.3|25922.3|25944.8|25924.8|25949.8|25929.8|25939.8|25919.8|0
1583329800000|2020-03-04 13:50:00|25947.3|25927.3|25944.8|25924.8|25954.8|25934.8|25942.3|25922.3|0
1583330100000|2020-03-04 13:55:00|25939.8|25919.8|25919.8|25899.8|25944.8|25924.8|25919.8|25899.8|0
1583330400000|2020-03-04 14:00:00|25914.8|25894.8|25879.2|25859.2|25924.8|25904.8|25879.2|25859.2|0
1583330700000|2020-03-04 14:05:00|25874.8|25854.8|25859.2|25839.2|25884.2|25864.2|25856.7|25836.7|0
1583331000000|2020-03-04 14:10:00|25859.8|25839.8|25888.6|25868.6|25899.2|25879.2|25859.2|25839.2|2
1583331300000|2020-03-04 14:15:00|25888|25868|25889.2|25869.2|25896.1|25876.1|25868.6|25848.6|23
1583331600000|2020-03-04 14:20:00|25889.8|25869.8|25884.8|25864.8|25889.8|25869.8|25874.8|25854.8|0
1583331900000|2020-03-04 14:25:00|25882.3|25862.3|25864.8|25844.8|25884.8|25864.8|25864.8|25844.8|1
1583332200000|2020-03-04 14:30:00|25863.6|25843.6|25824.2|25804.2|25879.8|25859.8|25823|25803|5
1583332500000|2020-03-04 14:35:00|25819.2|25799.2|25829.2|25809.2|25834.2|25814.2|25798.6|25778.6|0
1583332800000|2020-03-04 14:40:00|25826.7|25806.7|25794.2|25774.2|25829.2|25809.2|25789.2|25769.2|0
1583333100000|2020-03-04 14:45:00|25791.7|25771.7|25783|25763|25809.2|25789.2|25778|25758|6
1583333400000|2020-03-04 14:50:00|25778|25758|25775.5|25755.5|25793.6|25773.6|25770.5|25750.5|0
1583333700000|2020-03-04 14:55:00|25778|25758|25765.5|25745.5|25783|25763|25748|25728|0
1583334000000|2020-03-04 15:00:00|25763.6|25743.6|25763|25743|25793.6|25773.6|25748|25728|0
1583334300000|2020-03-04 15:05:00|25759.8|25739.8|25763.6|25743.6|25780.5|25760.5|25743|25723|4
1583334600000|2020-03-04 15:10:00|25766.1|25746.1|25756.1|25736.1|25778.6|25758.6|25743.6|25723.6|0
1583334900000|2020-03-04 15:15:00|25758.6|25738.6|25783.6|25763.6|25791.1|25771.1|25743.6|25723.6|3
1583335200000|2020-03-04 15:20:00|25779.8|25759.8|25773.6|25753.6|25788.6|25768.6|25768.6|25748.6|0
1583335500000|2020-03-04 15:25:00|25771.1|25751.1|25759.2|25739.2|25776.7|25756.7|25759.2|25739.2|0
1583335800000|2020-03-04 15:30:00|25760.4|25740.4|25724.2|25704.2|25764.2|25744.2|25724.2|25704.2|0
1583336100000|2020-03-04 15:35:00|25724.8|25704.8|25744.2|25724.2|25757.3|25737.3|25724.2|25704.2|5
1583336400000|2020-03-04 15:40:00|25746.7|25726.7|25769.2|25749.2|25776.7|25756.7|25746.7|25726.7|0
1583336700000|2020-03-04 15:45:00|25766.7|25746.7|25758.6|25738.6|25766.7|25746.7|25743.6|25723.6|3
1583337000000|2020-03-04 15:50:00|25761.1|25741.1|25758.6|25738.6|25766.1|25746.1|25750.4|25730.4|0
1583337300000|2020-03-04 15:55:00|25762.9|25742.9|25767.9|25747.9|25783.5|25763.5|25756|25736|0
1583337600000|2020-03-04 16:00:00|25766|25746|25786|25766|25806|25786|25766|25746|0
1583337900000|2020-03-04 16:05:00|25788.5|25768.5|25783.5|25763.5|25796.7|25776.7|25748.5|25728.5|0
1583338200000|2020-03-04 16:10:00|25779.2|25759.2|25783.5|25763.5|25793.5|25773.5|25779.2|25759.2|0
1583338500000|2020-03-04 16:15:00|25786|25766|25786|25766|25788.5|25768.5|25773.5|25753.5|0
1583338800000|2020-03-04 16:20:00|25788.5|25768.5|25793.5|25773.5|25798.5|25778.5|25773.5|25753.5|0
1583339100000|2020-03-04 16:25:00|25795.4|25775.4|25788.5|25768.5|25798.5|25778.5|25773.5|25753.5|0
1583339400000|2020-03-04 16:30:00|25792.3|25772.3|25798.5|25778.5|25798.5|25778.5|25788.5|25768.5|0
1583339700000|2020-03-04 16:35:00|25794.1|25774.1|25793.5|25773.5|25798.5|25778.5|25793.5|25773.5|0
1583340000000|2020-03-04 16:40:00|25798.5|25778.5|25778.5|25758.5|25798.5|25778.5|25748.5|25728.5|3
1583340300000|2020-03-04 16:45:00|25773.5|25753.5|25809.1|25789.1|25814.1|25794.1|25768.5|25748.5|6
1583340600000|2020-03-04 16:50:00|25807.3|25787.3|25813.5|25793.5|25813.5|25793.5|25799.1|25779.1|17
1583340900000|2020-03-04 16:55:00|25808.5|25788.5|25820.4|25800.4|25828.5|25808.5|25808.5|25788.5|0
1583341200000|2020-03-04 17:00:00|25823.5|25803.5|25819.8|25799.8|25831.6|25811.6|25814.1|25794.1|14
1583341500000|2020-03-04 17:05:00|25821|25801|25825.4|25805.4|25826.6|25806.6|25819.8|25799.8|7
1583341800000|2020-03-04 17:10:00|25828.5|25808.5|25830.4|25810.4|25844.1|25824.1|25825.4|25805.4|0
1583342100000|2020-03-04 17:15:00|25827.9|25807.9|25830.4|25810.4|25837.9|25817.9|25825.4|25805.4|0
1583342400000|2020-03-04 17:20:00|25834.7|25814.7|25850.4|25830.4|25855.4|25835.4|25830.4|25810.4|4
1583342700000|2020-03-04 17:25:00|25847.9|25827.9|25860.4|25840.4|25865.4|25845.4|25847.9|25827.9|0
1583343000000|2020-03-04 17:30:00|25862.9|25842.9|25865.4|25845.4|25870.4|25850.4|25860.4|25840.4|0
1583343300000|2020-03-04 17:35:00|25866.6|25846.6|25870.3|25850.3|25880.4|25860.4|25865.3|25845.3|0
1583343600000|2020-03-04 17:40:00|25865.3|25845.3|25865.3|25845.3|25870.3|25850.3|25860.3|25840.3|0
1583343900000|2020-03-04 17:45:00|25861|25841|25880.3|25860.3|25880.3|25860.3|25861|25841|0
1583344200000|2020-03-04 17:50:00|25875.3|25855.3|25879.7|25859.7|25880.3|25860.3|25875.3|25855.3|0
1583344500000|2020-03-04 17:55:00|25877.8|25857.8|25875.3|25855.3|25895.3|25875.3|25875.3|25855.3|1
1583344800000|2020-03-04 18:00:00|25876.6|25856.6|25876|25856|25890.3|25870.3|25866|25846|0
1583345100000|2020-03-04 18:05:00|25878.5|25858.5|25875.9|25855.9|25881|25861|25871|25851|0
1583345400000|2020-03-04 18:10:00|25872.8|25852.8|25863.4|25843.4|25872.8|25852.8|25845.9|25825.9|0
1583345700000|2020-03-04 18:15:00|25860.9|25840.9|25875.3|25855.3|25880.3|25860.3|25860.9|25840.9|2
1583346000000|2020-03-04 18:20:00|25879.1|25859.1|25879.7|25859.7|25880.3|25860.3|25875.3|25855.3|0
1583346300000|2020-03-04 18:25:00|25884.7|25864.7|25873.5|25853.5|25884.7|25864.7|25872.9|25852.9|36
1583346600000|2020-03-04 18:30:00|25876|25856|25888.5|25868.5|25892.9|25872.9|25872.9|25852.9|2
1583346900000|2020-03-04 18:35:00|25893.5|25873.5|25868.5|25848.5|25893.5|25873.5|25868.5|25848.5|0
1583347200000|2020-03-04 18:40:00|25869.7|25849.7|25868.5|25848.5|25876|25856|25861|25841|0
1583347500000|2020-03-04 18:45:00|25871|25851|25863.5|25843.5|25873.5|25853.5|25863.5|25843.5|0
1583347800000|2020-03-04 18:50:00|25866|25846|25873.5|25853.5|25873.5|25853.5|25863.5|25843.5|0
1583348100000|2020-03-04 18:55:00|25868.5|25848.5|25854.1|25834.1|25868.5|25848.5|25854.1|25834.1|0
1583348400000|2020-03-04 19:00:00|25859.1|25839.1|25851|25831|25859.1|25839.1|25851|25831|0
1583348700000|2020-03-04 19:05:00|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|0
1583349000000|2020-03-04 19:10:00|25844.1|25824.1|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583349300000|2020-03-04 19:15:00|25845.3|25825.3|25846.6|25826.6|25854.1|25834.1|25844.1|25824.1|1
1583349600000|2020-03-04 19:20:00|25848.5|25828.5|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583349900000|2020-03-04 19:25:00|25846|25826|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583350200000|2020-03-04 19:30:00|25849.1|25829.1|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583350500000|2020-03-04 19:35:00|25844.7|25824.7|25830.3|25810.3|25844.7|25824.7|25825.3|25805.3|0
1583350800000|2020-03-04 19:40:00|25829.7|25809.7|25832.8|25812.8|25832.8|25812.8|25827.8|25807.8|0
1583351100000|2020-03-04 19:45:00|25830.3|25810.3|25830.3|25810.3|25832.8|25812.8|25830.3|25810.3|0
1583351400000|2020-03-04 19:50:00|25832.8|25812.8|25829.7|25809.7|25835.3|25815.3|25825.3|25805.3|8
1583351700000|2020-03-04 19:55:00|25824.7|25804.7|25834.1|25814.1|25836.6|25816.6|25824.7|25804.7|0
1583352000000|2020-03-04 20:00:00|25832.2|25812.2|25854.1|25834.1|25857.2|25837.2|25832.2|25812.2|0
1583352300000|2020-03-04 20:05:00|25859.1|25839.1|25854.1|25834.1|25859.1|25839.1|25854.1|25834.1|0
1583352600000|2020-03-04 20:10:00|25859.1|25839.1|25869.1|25849.1|25874.1|25854.1|25859.1|25839.1|0
1583352900000|2020-03-04 20:15:00|25871.6|25851.6|25864.1|25844.1|25871.6|25851.6|25864.1|25844.1|0
1583353200000|2020-03-04 20:20:00|25864.7|25844.7|25874.1|25854.1|25874.1|25854.1|25864.7|25844.7|0
1583353500000|2020-03-04 20:25:00|25879.1|25859.1|25879.1|25859.1|25879.7|25859.7|25877.2|25857.2|0
1583353800000|2020-03-04 20:30:00|25884.1|25864.1|25884.1|25864.1|25884.1|25864.1|25879.1|25859.1|0
1583354100000|2020-03-04 20:35:00|25879.1|25859.1|25884.1|25864.1|25884.1|25864.1|25879.1|25859.1|0
1583354400000|2020-03-04 20:40:00|25889.1|25869.1|25889.1|25869.1|25891.6|25871.6|25884.1|25864.1|0
1583354700000|2020-03-04 20:45:00|25886.6|25866.6|25879.1|25859.1|25889.1|25869.1|25874.1|25854.1|0
1583355000000|2020-03-04 20:50:00|25882.8|25862.8|25894.1|25874.1|25894.1|25874.1|25882.8|25862.8|2
1583355300000|2020-03-04 20:55:00|25894.7|25874.7|25889.7|25869.7|25899.1|25879.1|25889.7|25869.7|0
1583355600000|2020-03-04 21:00:00|25893.4|25873.4|25889.1|25869.1|25894.1|25874.1|25889.1|25869.1|0
1583355900000|2020-03-04 21:05:00|25884.1|25864.1|25884.1|25864.1|25889.1|25869.1|25884.1|25864.1|0
1583356200000|2020-03-04 21:10:00|25884|25864|25884|25864|25886.5|25866.5|25884|25864|13
1583357100000|2020-03-04 21:25:00|25879|25859|25894|25874|25894|25874|25879|25859|0
1583357400000|2020-03-04 21:30:00|25894.6|25874.6|25894|25874|25896.5|25876.5|25894|25874|0
1583358000000|2020-03-04 21:40:00|25894.6|25874.6|25895.3|25875.3|25895.3|25875.3|25894.6|25874.6|0
1583358300000|2020-03-04 21:45:00|25899|25879|25904|25884|25904|25884|25899|25879|0
1583358600000|2020-03-04 21:50:00|25902.8|25882.8|25899|25879|25902.8|25882.8|25899|25879|0
1583358900000|2020-03-04 21:55:00|25898.4|25878.4|25894|25874|25899|25879|25894|25874|0
1583362800000|2020-03-04 23:00:00|25917.4|25897.4|25939|25919|25939|25919|25874|25854|0
1583363100000|2020-03-04 23:05:00|25939.6|25919.6|25929|25909|25944|25924|25919|25899|0
1583363400000|2020-03-04 23:10:00|25931.5|25911.5|25924|25904|25934|25914|25915.9|25895.9|0
1583363700000|2020-03-04 23:15:00|25922.8|25902.8|25919|25899|25922.8|25902.8|25914|25894|0
1583364000000|2020-03-04 23:20:00|25918.4|25898.4|25911.5|25891.5|25919|25899|25911.5|25891.5|0
1583364300000|2020-03-04 23:25:00|25909|25889|25916.5|25896.5|25919|25899|25909|25889|0
1583364600000|2020-03-04 23:30:00|25914|25894|25909|25889|25929|25909|25909|25889|0
1583364900000|2020-03-04 23:35:00|25912.8|25892.8|25919|25899|25924|25904|25912.8|25892.8|0
1583365200000|2020-03-04 23:40:00|25914|25894|25919|25899|25924|25904|25914|25894|0
1583365500000|2020-03-04 23:45:00|25914|25894|25904|25884|25924|25904|25904|25884|0
1583365800000|2020-03-04 23:50:00|25903.4|25883.4|25909|25889|25909|25889|25899|25879|0
1583366100000|2020-03-04 23:55:00|25909.6|25889.6|25911.5|25891.5|25911.5|25891.5|25909.6|25889.6|0
1583366400000|2020-03-05 00:00:00|25909.6|25889.6|25879|25859|25911.5|25891.5|25879|25859|0
1583366700000|2020-03-05 00:05:00|25874|25854|25884|25864|25884|25864|25874|25854|0
1583367000000|2020-03-05 00:10:00|25879|25859|25884|25864|25884|25864|25879|25859|0
1583367300000|2020-03-05 00:15:00|25883.4|25863.4|25884|25864|25889|25869|25881.5|25861.5|0
1583367600000|2020-03-05 00:20:00|25882.8|25862.8|25871.5|25851.5|25884|25864|25869|25849|0
1583367900000|2020-03-05 00:25:00|25870.9|25850.9|25886.5|25866.5|25889|25869|25870.2|25850.2|0
1583368200000|2020-03-05 00:30:00|25884|25864|25889|25869|25889|25869|25875.2|25855.2|0
1583368500000|2020-03-05 00:35:00|25884|25864|25904|25884|25909|25889|25884|25864|0
1583368800000|2020-03-05 00:40:00|25904.6|25884.6|25899|25879|25909|25889|25894|25874|0
1583369100000|2020-03-05 00:45:00|25901.5|25881.5|25899|25879|25901.5|25881.5|25894|25874|0
1583369400000|2020-03-05 00:50:00|25898.4|25878.4|25899|25879|25899|25879|25891.5|25871.5|0
1583369700000|2020-03-05 00:55:00|25898.4|25878.4|25884|25864|25914.6|25894.6|25879|25859|0
1583370000000|2020-03-05 01:00:00|25889|25869|26004|25984|26019|25999|25889|25869|0
1583370300000|2020-03-05 01:05:00|26001.5|25981.5|25979|25959|26009|25989|25979|25959|0
1583370600000|2020-03-05 01:10:00|25984|25964|25979|25959|25999|25979|25974|25954|0
1583370900000|2020-03-05 01:15:00|25981.5|25961.5|25986.5|25966.5|25989|25969|25964|25944|0
1583371200000|2020-03-05 01:20:00|25989|25969|25979|25959|25989|25969|25974|25954|0
1583371500000|2020-03-05 01:25:00|25976.5|25956.5|25984|25964|25984|25964|25969|25949|0
1583371800000|2020-03-05 01:30:00|25986.5|25966.5|25960.2|25940.2|25989|25969|25954|25934|0
1583372100000|2020-03-05 01:35:00|25959|25939|25964|25944|25974|25954|25959|25939|0
1583372400000|2020-03-05 01:40:00|25964.6|25944.6|25974|25954|25979.6|25959.6|25964.6|25944.6|0
1583372700000|2020-03-05 01:45:00|25979|25959|25968.9|25948.9|25979|25959|25958.9|25938.9|0
1583373000000|2020-03-05 01:50:00|25970.2|25950.2|25965.2|25945.2|25977.7|25957.7|25963.9|25943.9|0
1583373300000|2020-03-05 01:55:00|25964.5|25944.5|25973.9|25953.9|25973.9|25953.9|25958.9|25938.9|0
1583373600000|2020-03-05 02:00:00|25970.1|25950.1|25968.9|25948.9|25973.9|25953.9|25963.9|25943.9|0
1583373900000|2020-03-05 02:05:00|25968.3|25948.3|25961.4|25941.4|25968.9|25948.9|25953.9|25933.9|0
1583374200000|2020-03-05 02:10:00|25962|25942|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374500000|2020-03-05 02:15:00|25953.9|25933.9|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374800000|2020-03-05 02:20:00|25956.4|25936.4|25959.5|25939.5|25959.5|25939.5|25953.9|25933.9|0
1583375100000|2020-03-05 02:25:00|25963.9|25943.9|25973.9|25953.9|25973.9|25953.9|25963.9|25943.9|0
1583375400000|2020-03-05 02:30:00|25978.3|25958.3|25980.8|25960.8|25982.7|25962.7|25970.8|25950.8|0
1583375700000|2020-03-05 02:35:00|25980.2|25960.2|25978.9|25958.9|25988.9|25968.9|25973.9|25953.9|0
1583376000000|2020-03-05 02:40:00|25981.4|25961.4|25976.4|25956.4|25983.9|25963.9|25968.9|25948.9|0
1583376300000|2020-03-05 02:45:00|25978.9|25958.9|25998.9|25978.9|25998.9|25978.9|25978.9|25958.9|0
1583376600000|2020-03-05 02:50:00|26000.8|25980.8|25993.9|25973.9|26003.3|25983.3|25988.9|25968.9|0
1583376900000|2020-03-05 02:55:00|25996.4|25976.4|25993.9|25973.9|25997|25977|25983.9|25963.9|0
1583377200000|2020-03-05 03:00:00|25988.9|25968.9|25988.9|25968.9|25993.9|25973.9|25978.9|25958.9|0
1583377500000|2020-03-05 03:05:00|25990.8|25970.8|25993.9|25973.9|26003.3|25983.3|25990.8|25970.8|0
1583377800000|2020-03-05 03:10:00|25993.3|25973.3|25986.4|25966.4|25993.9|25973.9|25986.4|25966.4|0
1583378100000|2020-03-05 03:15:00|25985.8|25965.8|25988.9|25968.9|25993.9|25973.9|25983.9|25963.9|0
1583378400000|2020-03-05 03:20:00|25988.3|25968.3|25993.9|25973.9|25998.9|25978.9|25978.9|25958.9|0
1583378700000|2020-03-05 03:25:00|25988.9|25968.9|25981.4|25961.4|25993.9|25973.9|25978.9|25958.9|0
1583379000000|2020-03-05 03:30:00|25980.8|25960.8|25988.9|25968.9|25991.4|25971.4|25978.9|25958.9|0
1583379300000|2020-03-05 03:35:00|25991.4|25971.4|25988.9|25968.9|25991.4|25971.4|25983.9|25963.9|0
1583379600000|2020-03-05 03:40:00|25987|25967|25978.9|25958.9|25987|25967|25978.9|25958.9|0
1583379900000|2020-03-05 03:45:00|25978.3|25958.3|25968.9|25948.9|25978.3|25958.3|25968.9|25948.9|0
1583380200000|2020-03-05 03:50:00|25972.7|25952.7|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583380500000|2020-03-05 03:55:00|25968.9|25948.9|25971.4|25951.4|25973.9|25953.9|25968.9|25948.9|0
1583380800000|2020-03-05 04:00:00|25973.9|25953.9|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381100000|2020-03-05 04:05:00|25977.7|25957.7|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381400000|2020-03-05 04:10:00|25976.4|25956.4|25973.9|25953.9|25978.9|25958.9|25973.9|25953.9|0
1583382300000|2020-03-05 04:25:00|25969.5|25949.5|25968.9|25948.9|25971.4|25951.4|25968.9|25948.9|0
1583382600000|2020-03-05 04:30:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583382900000|2020-03-05 04:35:00|25968.9|25948.9|25976.4|25956.4|25976.4|25956.4|25968.9|25948.9|0
1583383200000|2020-03-05 04:40:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583383500000|2020-03-05 04:45:00|25971.4|25951.4|25973.9|25953.9|25973.9|25953.9|25971.4|25951.4|0
1583383800000|2020-03-05 04:50:00|25973.3|25953.3|25968.9|25948.9|25973.3|25953.3|25968.9|25948.9|0
1583384400000|2020-03-05 05:00:00|25969.5|25949.5|25983.9|25963.9|25988.9|25968.9|25969.5|25949.5|0
1583384700000|2020-03-05 05:05:00|25985.8|25965.8|25988.9|25968.9|25988.9|25968.9|25983.9|25963.9|0
1583385000000|2020-03-05 05:10:00|25986.4|25966.4|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583385300000|2020-03-05 05:15:00|25993.9|25973.9|26008.9|25988.9|26008.9|25988.9|25993.9|25973.9|0
1583385600000|2020-03-05 05:20:00|26003.9|25983.9|26003.9|25983.9|26008.3|25988.3|26002|25982|0
1583385900000|2020-03-05 05:25:00|26006.4|25986.4|26013.9|25993.9|26013.9|25993.9|26003.9|25983.9|0
1583386200000|2020-03-05 05:30:00|26014.5|25994.5|26003.9|25983.9|26018.9|25998.9|26003.9|25983.9|0
1583386500000|2020-03-05 05:35:00|26004.5|25984.5|26018.9|25998.9|26018.9|25998.9|26003.9|25983.9|0
1583386800000|2020-03-05 05:40:00|26016.4|25996.4|25993.9|25973.9|26018.9|25998.9|25993.9|25973.9|0
1583387100000|2020-03-05 05:45:00|25989.5|25969.5|26003.9|25983.9|26008.9|25988.9|25988.9|25968.9|0
1583387400000|2020-03-05 05:50:00|26001.4|25981.4|26015.8|25995.8|26016.4|25996.4|25998.9|25978.9|0
1583387700000|2020-03-05 05:55:00|26013.9|25993.9|25998.9|25978.9|26014.5|25994.5|25998.9|25978.9|0
1583388000000|2020-03-05 06:00:00|25998.3|25978.3|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583388300000|2020-03-05 06:05:00|25998.3|25978.3|26003.9|25983.9|26008.9|25988.9|25993.9|25973.9|0
1583388600000|2020-03-05 06:10:00|26008.9|25988.9|26013.9|25993.9|26013.9|25993.9|26008.9|25988.9|0
1583388900000|2020-03-05 06:15:00|26011.4|25991.4|26018.9|25998.9|26018.9|25998.9|26008.9|25988.9|0
1583389200000|2020-03-05 06:20:00|26018.3|25998.3|26008.8|25988.8|26018.9|25998.9|26005.8|25985.8|0
1583389500000|2020-03-05 06:25:00|26009.4|25989.4|25996.3|25976.3|26011.3|25991.3|25993.8|25973.8|0
1583389800000|2020-03-05 06:30:00|25998.8|25978.8|26003.8|25983.8|26003.8|25983.8|25993.8|25973.8|0
1583390100000|2020-03-05 06:35:00|26005.7|25985.7|26003.8|25983.8|26008.8|25988.8|26001.3|25981.3|0
1583390400000|2020-03-05 06:40:00|26006.3|25986.3|25998.8|25978.8|26008.8|25988.8|25998.8|25978.8|0
1583390700000|2020-03-05 06:45:00|26003.8|25983.8|25993.2|25973.2|26003.8|25983.8|25988.8|25968.8|0
1583391000000|2020-03-05 06:50:00|25988.8|25968.8|25978.8|25958.8|25988.8|25968.8|25976.3|25956.3|0
1583391300000|2020-03-05 06:55:00|25976.3|25956.3|25973.8|25953.8|25978.8|25958.8|25963.8|25943.8|0
1583391600000|2020-03-05 07:00:00|25969.4|25949.4|25971.3|25951.3|25978.8|25958.8|25963.8|25943.8|0
1583391900000|2020-03-05 07:05:00|25968.8|25948.8|25965.7|25945.7|25973.8|25953.8|25965.7|25945.7|0
1583392200000|2020-03-05 07:10:00|25963.8|25943.8|25963.8|25943.8|25963.8|25943.8|25948.8|25928.8|0
1583392500000|2020-03-05 07:15:00|25963.2|25943.2|25968.8|25948.8|25973.8|25953.8|25958.8|25938.8|0
1583392800000|2020-03-05 07:20:00|25973.8|25953.8|25958.8|25938.8|25973.8|25953.8|25955.7|25935.7|0
1583393100000|2020-03-05 07:25:00|25958.2|25938.2|25954.4|25934.4|25961.3|25941.3|25948.8|25928.8|0
1583393400000|2020-03-05 07:30:00|25953.8|25933.8|25958.8|25938.8|25958.8|25938.8|25938.8|25918.8|0
1583393700000|2020-03-05 07:35:00|25956.3|25936.3|25953.8|25933.8|25963.8|25943.8|25948.8|25928.8|0
1583394000000|2020-03-05 07:40:00|25953.2|25933.2|25958.8|25938.8|25960|25940|25948.8|25928.8|0
1583394300000|2020-03-05 07:45:00|25953.8|25933.8|25938.8|25918.8|25958.8|25938.8|25933.8|25913.8|0
1583394600000|2020-03-05 07:50:00|25933.8|25913.8|25936.3|25916.3|25943.8|25923.8|25928.8|25908.8|0
1583394900000|2020-03-05 07:55:00|25933.8|25913.8|25933.8|25913.8|25943.8|25923.8|25931.3|25911.3|0
1583395200000|2020-03-05 08:00:00|25933.2|25913.2|25923.8|25903.8|25948.8|25928.8|25923.8|25903.8|0
1583395500000|2020-03-05 08:05:00|25924.4|25904.4|25951.3|25931.3|25953.2|25933.2|25923.8|25903.8|0
1583395800000|2020-03-05 08:10:00|25953.8|25933.8|25948.8|25928.8|25956.3|25936.3|25947.6|25927.6|0
1583396100000|2020-03-05 08:15:00|25951.3|25931.3|25958.8|25938.8|25968.8|25948.8|25951.3|25931.3|0
1583396400000|2020-03-05 08:20:00|25956.9|25936.9|25948.8|25928.8|25963.8|25943.8|25948.8|25928.8|0
1583396700000|2020-03-05 08:25:00|25946.3|25926.3|25938.8|25918.8|25953.8|25933.8|25933.8|25913.8|0
1583397000000|2020-03-05 08:30:00|25940.7|25920.7|25943.8|25923.8|25948.8|25928.8|25933.8|25913.8|0
1583397300000|2020-03-05 08:35:00|25944.4|25924.4|25936.3|25916.3|25948.8|25928.8|25923.8|25903.8|0
1583397600000|2020-03-05 08:40:00|25938.8|25918.8|25958.8|25938.8|25963.8|25943.8|25936.3|25916.3|0
1583397900000|2020-03-05 08:45:00|25961.3|25941.3|25944.4|25924.4|25963.8|25943.8|25943.8|25923.8|0
1583398200000|2020-03-05 08:50:00|25946.3|25926.3|25938.8|25918.8|25946.3|25926.3|25933.8|25913.8|0
1583398500000|2020-03-05 08:55:00|25935|25915|25913.8|25893.8|25935|25915|25913.8|25893.8|0
1583398800000|2020-03-05 09:00:00|25914.4|25894.4|25908.8|25888.8|25918.8|25898.8|25893.8|25873.8|0
1583399100000|2020-03-05 09:05:00|25908.2|25888.2|25863.8|25843.8|25908.2|25888.2|25863.8|25843.8|0
1583399400000|2020-03-05 09:10:00|25865.7|25845.7|25893.8|25873.8|25893.8|25873.8|25865.7|25845.7|0
1583399700000|2020-03-05 09:15:00|25894.4|25874.4|25903.8|25883.8|25908.8|25888.8|25883.8|25863.8|0
1583400000000|2020-03-05 09:20:00|25903.2|25883.2|25913.8|25893.8|25913.8|25893.8|25898.8|25878.8|0
1583400300000|2020-03-05 09:25:00|25911.3|25891.3|25903.8|25883.8|25913.8|25893.8|25901.3|25881.3|0
1583400600000|2020-03-05 09:30:00|25908.2|25888.2|25908.8|25888.8|25918.8|25898.8|25908.2|25888.2|0
1583400900000|2020-03-05 09:35:00|25913.8|25893.8|25903.8|25883.8|25923.8|25903.8|25903.8|25883.8|0
1583401200000|2020-03-05 09:40:00|25903.2|25883.2|25888.8|25868.8|25903.2|25883.2|25888.8|25868.8|0
1583401500000|2020-03-05 09:45:00|25883.8|25863.8|25899.4|25879.4|25904.4|25884.4|25883.8|25863.8|0
1583401800000|2020-03-05 09:50:00|25896.9|25876.9|25876.9|25856.9|25896.9|25876.9|25876.9|25856.9|0
1583402100000|2020-03-05 09:55:00|25876.3|25856.3|25879.4|25859.4|25879.4|25859.4|25874.4|25854.4|0
1583402400000|2020-03-05 10:00:00|25876.9|25856.9|25914.4|25894.4|25914.4|25894.4|25874.4|25854.4|0
1583402700000|2020-03-05 10:05:00|25916.9|25896.9|25904.4|25884.4|25917.5|25897.5|25901.9|25881.9|0
1583403000000|2020-03-05 10:10:00|25905.5|25885.5|25894.4|25874.4|25909.4|25889.4|25894.4|25874.4|0
1583403300000|2020-03-05 10:15:00|25899.4|25879.4|25894.4|25874.4|25904.4|25884.4|25894.4|25874.4|0
1583403600000|2020-03-05 10:20:00|25899.4|25879.4|25889.4|25869.4|25899.4|25879.4|25889.4|25869.4|0
1583403900000|2020-03-05 10:25:00|25886.9|25866.9|25884.4|25864.4|25889.4|25869.4|25879.4|25859.4|0
1583404200000|2020-03-05 10:30:00|25889.4|25869.4|25904.4|25884.4|25909.4|25889.4|25884.4|25864.4|0
1583404500000|2020-03-05 10:35:00|25905.5|25885.5|25901.8|25881.8|25909.3|25889.3|25899.3|25879.3|0
1583404800000|2020-03-05 10:40:00|25904.3|25884.3|25879.9|25859.9|25911.8|25891.8|25879.3|25859.3|0
1583405100000|2020-03-05 10:45:00|25881.8|25861.8|25884.3|25864.3|25894.3|25874.3|25881.8|25861.8|0
1583405400000|2020-03-05 10:50:00|25883.8|25863.8|25869.3|25849.3|25884.3|25864.3|25864.3|25844.3|0
1583405700000|2020-03-05 10:55:00|25869.9|25849.9|25864.3|25844.3|25871.8|25851.8|25859.3|25839.3|0
1583406000000|2020-03-05 11:00:00|25866.2|25846.2|25859.9|25839.9|25869.3|25849.3|25854.3|25834.3|0
1583406300000|2020-03-05 11:05:00|25861.8|25841.8|25874.3|25854.3|25879.3|25859.3|25856.2|25836.2|0
1583406600000|2020-03-05 11:10:00|25879.3|25859.3|25866.2|25846.2|25879.3|25859.3|25861.2|25841.2|0
1583406900000|2020-03-05 11:15:00|25868.2|25848.2|25868.7|25848.7|25878.7|25858.7|25868.2|25848.2|0
1583407200000|2020-03-05 11:20:00|25863.7|25843.7|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407500000|2020-03-05 11:25:00|25854.3|25834.3|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407800000|2020-03-05 11:30:00|25853.1|25833.1|25848.7|25828.7|25858.7|25838.7|25843.7|25823.7|0
1583408100000|2020-03-05 11:35:00|25851.2|25831.2|25853.7|25833.7|25856.2|25836.2|25843.7|25823.7|0
1583408400000|2020-03-05 11:40:00|25858.7|25838.7|25861.2|25841.2|25863.7|25843.7|25853.7|25833.7|0
1583408700000|2020-03-05 11:45:00|25863.7|25843.7|25863.7|25843.7|25863.7|25843.7|25858.7|25838.7|0
1583409000000|2020-03-05 11:50:00|25868.7|25848.7|25853.7|25833.7|25868.7|25848.7|25848.7|25828.7|0
1583409300000|2020-03-05 11:55:00|25854.9|25834.9|25858.7|25838.7|25867.5|25847.5|25854.9|25834.9|0
1583409600000|2020-03-05 12:00:00|25863.7|25843.7|25848.7|25828.7|25863.7|25843.7|25847.5|25827.5|0
1583409900000|2020-03-05 12:05:00|25850.6|25830.6|25873.7|25853.7|25873.7|25853.7|25850.6|25830.6|0
1583410200000|2020-03-05 12:10:00|25874.3|25854.3|25873.7|25853.7|25878.7|25858.7|25873.7|25853.7|0
1583410500000|2020-03-05 12:15:00|25874.3|25854.3|25878.7|25858.7|25879.3|25859.3|25874.3|25854.3|0
1583410800000|2020-03-05 12:20:00|25876.2|25856.2|25878.7|25858.7|25883.7|25863.7|25868.7|25848.7|0
1583411100000|2020-03-05 12:25:00|25879.3|25859.3|25863.7|25843.7|25883.7|25863.7|25861.2|25841.2|0
1583411400000|2020-03-05 12:30:00|25868.7|25848.7|25839.3|25819.3|25868.7|25848.7|25831.2|25811.2|3
1583411700000|2020-03-05 12:35:00|25839.9|25819.9|25834.9|25814.9|25844.3|25824.3|25829.9|25809.9|0
1583412000000|2020-03-05 12:40:00|25837.4|25817.4|25854.9|25834.9|25857.4|25837.4|25834.9|25814.9|0
1583412300000|2020-03-05 12:45:00|25857.4|25837.4|25839.9|25819.9|25859.9|25839.9|25836.8|25816.8|0
1583412600000|2020-03-05 12:50:00|25840.5|25820.5|25872.4|25852.4|25872.4|25852.4|25839.9|25819.9|0
1583412900000|2020-03-05 12:55:00|25874.9|25854.9|25889.9|25869.9|25889.9|25869.9|25874.3|25854.3|0
1583413200000|2020-03-05 13:00:00|25894.9|25874.9|25884.9|25864.9|25899.9|25879.9|25874.9|25854.9|0
1583413500000|2020-03-05 13:05:00|25889.9|25869.9|25902.4|25882.4|25910.5|25890.5|25889.9|25869.9|5
1583413800000|2020-03-05 13:10:00|25904.3|25884.3|25914.3|25894.3|25919.3|25899.3|25901.8|25881.8|0
1583414100000|2020-03-05 13:15:00|25919.3|25899.3|25889.3|25869.3|25919.3|25899.3|25884.3|25864.3|0
1583414400000|2020-03-05 13:20:00|25884.9|25864.9|25869.3|25849.3|25904.3|25884.3|25854.3|25834.3|0
1583414700000|2020-03-05 13:25:00|25864.3|25844.3|25864.3|25844.3|25869.3|25849.3|25856.8|25836.8|1
1583415000000|2020-03-05 13:30:00|25865.5|25845.5|25869.3|25849.3|25874.3|25854.3|25859.3|25839.3|0
1583415300000|2020-03-05 13:35:00|25866.8|25846.8|25856|25836|25877.4|25857.4|25856|25836|8
1583415600000|2020-03-05 13:40:00|25855.5|25835.5|25835.5|25815.5|25856|25836|25835.5|25815.5|2
1583415900000|2020-03-05 13:45:00|25830.5|25810.5|25840.5|25820.5|25845.5|25825.5|25825.5|25805.5|2
1583416200000|2020-03-05 13:50:00|25835.5|25815.5|25795.5|25775.5|25835.5|25815.5|25790.5|25770.5|1
1583416500000|2020-03-05 13:55:00|25790.5|25770.5|25790.4|25770.4|25800.4|25780.4|25775.4|25755.4|0
1583416800000|2020-03-05 14:00:00|25795.4|25775.4|25785.4|25765.4|25795.4|25775.4|25775.4|25755.4|0
1583417100000|2020-03-05 14:05:00|25780.4|25760.4|25755.4|25735.4|25785.4|25765.4|25745.4|25725.4|0
1583417400000|2020-03-05 14:10:00|25750.4|25730.4|25685.4|25665.4|25755.4|25735.4|25685.4|25665.4|2
1583417700000|2020-03-05 14:15:00|25680.4|25660.4|25672.9|25652.9|25687.9|25667.9|25660.4|25640.4|0
1583418000000|2020-03-05 14:20:00|25670.4|25650.4|25710.4|25690.4|25725.4|25705.4|25670.4|25650.4|0
1583418300000|2020-03-05 14:25:00|25711|25691|25707.9|25687.9|25715.4|25695.4|25700.4|25680.4|0
1583418600000|2020-03-05 14:30:00|25706|25686|25715.4|25695.4|25720.4|25700.4|25700.4|25680.4|0
1583418900000|2020-03-05 14:35:00|25719.3|25699.3|25755.4|25735.4|25756|25736|25705.4|25685.4|0
1583419200000|2020-03-05 14:40:00|25752.9|25732.9|25730.4|25710.4|25752.9|25732.9|25715.4|25695.4|0
1583419500000|2020-03-05 14:45:00|25735.4|25715.4|25725.4|25705.4|25735.4|25715.4|25710.4|25690.4|0
1583419800000|2020-03-05 14:50:00|25718.5|25698.5|25740.4|25720.4|25740.4|25720.4|25716|25696|0
1583420100000|2020-03-05 14:55:00|25744.3|25724.3|25751|25731|25751|25731|25737.9|25717.9|5
1583420400000|2020-03-05 15:00:00|25753.5|25733.5|25747.9|25727.9|25775.4|25755.4|25747.9|25727.9|0
1583420700000|2020-03-05 15:05:00|25750.4|25730.4|25750.4|25730.4|25756|25736|25740.4|25720.4|0
1583421000000|2020-03-05 15:10:00|25754.8|25734.8|25781|25761|25785.4|25765.4|25754.8|25734.8|5
1583421300000|2020-03-05 15:15:00|25785.4|25765.4|25785.4|25765.4|25786|25766|25775.4|25755.4|0
1583421600000|2020-03-05 15:20:00|25789.2|25769.2|25850.4|25830.4|25850.4|25830.4|25785.4|25765.4|0
1583421900000|2020-03-05 15:25:00|25845.4|25825.4|25852.9|25832.9|25852.9|25832.9|25825.4|25805.4|2
1583422200000|2020-03-05 15:30:00|25855.4|25835.4|25828.5|25808.5|25870.4|25850.4|25825.4|25805.4|0
1583422500000|2020-03-05 15:35:00|25826|25806|25821|25801|25830.4|25810.4|25807.9|25787.9|2
1583422800000|2020-03-05 15:40:00|25818.5|25798.5|25814.8|25794.8|25836|25816|25814.8|25794.8|3
1583423100000|2020-03-05 15:45:00|25815.4|25795.4|25835.4|25815.4|25840.4|25820.4|25815.4|25795.4|3
1583423400000|2020-03-05 15:50:00|25834.8|25814.8|25874.7|25854.7|25876.6|25856.6|25834.2|25814.2|11
1583423700000|2020-03-05 15:55:00|25872.2|25852.2|25842.2|25822.2|25872.2|25852.2|25837.2|25817.2|0
1583424000000|2020-03-05 16:00:00|25837.2|25817.2|25862.7|25842.7|25865.8|25845.8|25829.7|25809.7|10
1583424300000|2020-03-05 16:05:00|25857.7|25837.7|25866.6|25846.6|25867.7|25847.7|25855.2|25835.2|16
1583424600000|2020-03-05 16:10:00|25867.2|25847.2|25881.6|25861.6|25884.1|25864.1|25866.6|25846.6|0
1583424900000|2020-03-05 16:15:00|25879.1|25859.1|25866.6|25846.6|25882.1|25862.1|25866.6|25846.6|2
1583425200000|2020-03-05 16:20:00|25861.6|25841.6|25851.6|25831.6|25861.6|25841.6|25846.6|25826.6|0
1583425500000|2020-03-05 16:25:00|25855.4|25835.4|25856.6|25836.6|25864.6|25844.6|25851.6|25831.6|0
1583425800000|2020-03-05 16:30:00|25852.7|25832.7|25831.6|25811.6|25852.7|25832.7|25826|25806|0
1583426100000|2020-03-05 16:35:00|25826.6|25806.6|25794.6|25774.6|25826.6|25806.6|25791|25771|0
1583426400000|2020-03-05 16:40:00|25792.7|25772.7|25796.6|25776.6|25806.6|25786.6|25788.5|25768.5|0
1583426700000|2020-03-05 16:45:00|25792.7|25772.7|25787.1|25767.1|25796.6|25776.6|25782.1|25762.1|9
1583427000000|2020-03-05 16:50:00|25791|25771|25792.1|25772.1|25797.1|25777.1|25782.1|25762.1|0
1583427300000|2020-03-05 16:55:00|25788.3|25768.3|25815.2|25795.2|25815.2|25795.2|25787.7|25767.7|0
1583427600000|2020-03-05 17:00:00|25817.7|25797.7|25798.3|25778.3|25817.7|25797.7|25793.3|25773.3|8
1583427900000|2020-03-05 17:05:00|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|25788.3|25768.3|0
1583428200000|2020-03-05 17:10:00|25792.1|25772.1|25788.3|25768.3|25792.1|25772.1|25783.3|25763.3|3
1583428500000|2020-03-05 17:15:00|25784.5|25764.5|25743.3|25723.3|25793.3|25773.3|25743.3|25723.3|0
1583428800000|2020-03-05 17:20:00|25748.3|25728.3|25758.9|25738.9|25762.5|25742.5|25748.3|25728.3|12
1583429100000|2020-03-05 17:25:00|25760.8|25740.8|25780.6|25760.6|25781.2|25761.2|25758.3|25738.3|16
1583429400000|2020-03-05 17:30:00|25781.2|25761.2|25794.9|25774.9|25794.9|25774.9|25777.4|25757.4|47
1583429700000|2020-03-05 17:35:00|25797.4|25777.4|25764.1|25744.1|25802.4|25782.4|25764.1|25744.1|12
1583430000000|2020-03-05 17:40:00|25768.5|25748.5|25767.4|25747.4|25773|25753|25762.4|25742.4|0
1583430300000|2020-03-05 17:45:00|25767.9|25747.9|25762.4|25742.4|25772.4|25752.4|25752.4|25732.4|0
1583430600000|2020-03-05 17:50:00|25764.9|25744.9|25767.9|25747.9|25772.4|25752.4|25757.9|25737.9|0
1583430900000|2020-03-05 17:55:00|25762.9|25742.9|25759.1|25739.1|25763.5|25743.5|25748.5|25728.5|0
1583431200000|2020-03-05 18:00:00|25759.7|25739.7|25757.9|25737.9|25764.1|25744.1|25751|25731|3
1583431500000|2020-03-05 18:05:00|25758.5|25738.5|25752.9|25732.9|25762.9|25742.9|25747.9|25727.9|0
1583431800000|2020-03-05 18:10:00|25751|25731|25742.9|25722.9|25753.5|25733.5|25742.9|25722.9|0
1583432100000|2020-03-05 18:15:00|25737.9|25717.9|25740.4|25720.4|25745.4|25725.4|25737.9|25717.9|0
1583432400000|2020-03-05 18:20:00|25737.9|25717.9|25727.9|25707.9|25742.9|25722.9|25725.4|25705.4|0
1583432700000|2020-03-05 18:25:00|25730.4|25710.4|25742.9|25722.9|25747.9|25727.9|25730.4|25710.4|0
1583433000000|2020-03-05 18:30:00|25740.4|25720.4|25747.9|25727.9|25752.9|25732.9|25737.9|25717.9|0
1583433300000|2020-03-05 18:35:00|25750.4|25730.4|25747.9|25727.9|25757.9|25737.9|25742.9|25722.9|0
1583433600000|2020-03-05 18:40:00|25750.4|25730.4|25742.9|25722.9|25757.9|25737.9|25742.9|25722.9|0
1583433900000|2020-03-05 18:45:00|25741.7|25721.7|25752.9|25732.9|25752.9|25732.9|25740.4|25720.4|0
1583434200000|2020-03-05 18:50:00|25752.3|25732.3|25737.9|25717.9|25752.9|25732.9|25737.9|25717.9|0
1583434500000|2020-03-05 18:55:00|25740.4|25720.4|25752.3|25732.3|25752.9|25732.9|25740.4|25720.4|0
1583434800000|2020-03-05 19:00:00|25750.4|25730.4|25722.9|25702.9|25750.4|25730.4|25717.9|25697.9|0
1583435100000|2020-03-05 19:05:00|25723.5|25703.5|25717.9|25697.9|25727.9|25707.9|25717.9|25697.9|0
1583435400000|2020-03-05 19:10:00|25718.5|25698.5|25722.9|25702.9|25727.9|25707.9|25718.5|25698.5|0
1583435700000|2020-03-05 19:15:00|25720.4|25700.4|25704.8|25684.8|25720.4|25700.4|25702.9|25682.9|0
1583436000000|2020-03-05 19:20:00|25702.9|25682.9|25687.9|25667.9|25707.9|25687.9|25687.9|25667.9|0
1583436300000|2020-03-05 19:25:00|25692.9|25672.9|25677.9|25657.9|25692.9|25672.9|25677.9|25657.9|0
1583436600000|2020-03-05 19:30:00|25682.9|25662.9|25648.5|25628.5|25687.9|25667.9|25647.9|25627.9|0
1583436900000|2020-03-05 19:35:00|25650.4|25630.4|25682.9|25662.9|25682.9|25662.9|25650.4|25630.4|0
1583437200000|2020-03-05 19:40:00|25680.4|25660.4|25677.9|25657.9|25685.4|25665.4|25677.9|25657.9|0
1583437500000|2020-03-05 19:45:00|25672.9|25652.9|25652.9|25632.9|25672.9|25652.9|25652.9|25632.9|0
1583437800000|2020-03-05 19:50:00|25657.9|25637.9|25662.9|25642.9|25667.9|25647.9|25657.9|25637.9|0
1583438100000|2020-03-05 19:55:00|25665.4|25645.4|25670.4|25650.4|25672.9|25652.9|25665.4|25645.4|0
1583438400000|2020-03-05 20:00:00|25669.8|25649.8|25665.4|25645.4|25669.8|25649.8|25664.8|25644.8|0
1583438700000|2020-03-05 20:05:00|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25652.9|25632.9|2
1583439000000|2020-03-05 20:10:00|25664|25644|25652.8|25632.8|25664|25644|25647.8|25627.8|0
1583439300000|2020-03-05 20:15:00|25655.3|25635.3|25652.8|25632.8|25657.8|25637.8|25647.8|25627.8|0
1583439600000|2020-03-05 20:20:00|25656.7|25636.7|25647.8|25627.8|25657.8|25637.8|25647.8|25627.8|0
1583439900000|2020-03-05 20:25:00|25648.4|25628.4|25652.8|25632.8|25657.8|25637.8|25645.3|25625.3|0
1583440200000|2020-03-05 20:30:00|25655.3|25635.3|25682.8|25662.8|25687.8|25667.8|25652.8|25632.8|0
1583440500000|2020-03-05 20:35:00|25680.9|25660.9|25682.8|25662.8|25687.8|25667.8|25677.8|25657.8|0
1583440800000|2020-03-05 20:40:00|25685.3|25665.3|25677.8|25657.8|25687.8|25667.8|25677.8|25657.8|0
1583441100000|2020-03-05 20:45:00|25677.2|25657.2|25675.3|25655.3|25677.8|25657.8|25667.8|25647.8|0
1583441400000|2020-03-05 20:50:00|25674.7|25654.7|25683.4|25663.4|25686.7|25666.7|25674.7|25654.7|0
1583441700000|2020-03-05 20:55:00|25685.9|25665.9|25700.3|25680.3|25702.8|25682.8|25682.8|25662.8|0
1583442000000|2020-03-05 21:00:00|25698.4|25678.4|25697.8|25677.8|25702.8|25682.8|25692.8|25672.8|0
1583442300000|2020-03-05 21:05:00|25695.3|25675.3|25692.8|25672.8|25697.8|25677.8|25692.8|25672.8|0
1583442600000|2020-03-05 21:10:00|25694.7|25674.7|25697.8|25677.8|25697.8|25677.8|25692.8|25672.8|0
1583443200000|2020-03-05 21:20:00|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|0
1583443500000|2020-03-05 21:25:00|25707.8|25687.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583443800000|2020-03-05 21:30:00|25705.3|25685.3|25702.8|25682.8|25705.3|25685.3|25702.8|25682.8|0
1583444400000|2020-03-05 21:40:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25702.8|25682.8|0
1583444700000|2020-03-05 21:45:00|25702.8|25682.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583445000000|2020-03-05 21:50:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|0
1583449200000|2020-03-05 23:00:00|25720.6|25700.6|25737.7|25717.7|25755.2|25735.2|25720.6|25700.6|0
1583449500000|2020-03-05 23:05:00|25738.9|25718.9|25742.7|25722.7|25742.7|25722.7|25737.7|25717.7|0
1583449800000|2020-03-05 23:10:00|25747.2|25727.2|25747.7|25727.7|25747.7|25727.7|25742.7|25722.7|0
1583450100000|2020-03-05 23:15:00|25752.7|25732.7|25757.7|25737.7|25757.7|25737.7|25752.7|25732.7|0
1583450400000|2020-03-05 23:20:00|25758.3|25738.3|25762.7|25742.7|25762.7|25742.7|25758.3|25738.3|0
1583450700000|2020-03-05 23:25:00|25767.7|25747.7|25762.7|25742.7|25767.7|25747.7|25762.7|25742.7|0
1583451000000|2020-03-05 23:30:00|25763.3|25743.3|25767.7|25747.7|25767.7|25747.7|25762.7|25742.7|0
1583451300000|2020-03-05 23:35:00|25765.2|25745.2|25764.6|25744.6|25767.7|25747.7|25764.6|25744.6|0
1583451600000|2020-03-05 23:40:00|25767.7|25747.7|25767.1|25747.1|25767.7|25747.7|25762.7|25742.7|0
1583451900000|2020-03-05 23:45:00|25767.7|25747.7|25767.1|25747.1|25772.1|25752.1|25767.1|25747.1|0
1583452500000|2020-03-05 23:55:00|25766.5|25746.5|25767.1|25747.1|25767.1|25747.1|25764.6|25744.6|0
1583366400000|2020-03-05 00:00:00|25909.6|25889.6|25879|25859|25911.5|25891.5|25879|25859|0
1583366700000|2020-03-05 00:05:00|25874|25854|25884|25864|25884|25864|25874|25854|0
1583367000000|2020-03-05 00:10:00|25879|25859|25884|25864|25884|25864|25879|25859|0
1583367300000|2020-03-05 00:15:00|25883.4|25863.4|25884|25864|25889|25869|25881.5|25861.5|0
1583367600000|2020-03-05 00:20:00|25882.8|25862.8|25871.5|25851.5|25884|25864|25869|25849|0
1583367900000|2020-03-05 00:25:00|25870.9|25850.9|25886.5|25866.5|25889|25869|25870.2|25850.2|0
1583368200000|2020-03-05 00:30:00|25884|25864|25889|25869|25889|25869|25875.2|25855.2|0
1583368500000|2020-03-05 00:35:00|25884|25864|25904|25884|25909|25889|25884|25864|0
1583368800000|2020-03-05 00:40:00|25904.6|25884.6|25899|25879|25909|25889|25894|25874|0
1583369100000|2020-03-05 00:45:00|25901.5|25881.5|25899|25879|25901.5|25881.5|25894|25874|0
1583369400000|2020-03-05 00:50:00|25898.4|25878.4|25899|25879|25899|25879|25891.5|25871.5|0
1583369700000|2020-03-05 00:55:00|25898.4|25878.4|25884|25864|25914.6|25894.6|25879|25859|0
1583370000000|2020-03-05 01:00:00|25889|25869|26004|25984|26019|25999|25889|25869|0
1583370300000|2020-03-05 01:05:00|26001.5|25981.5|25979|25959|26009|25989|25979|25959|0
1583370600000|2020-03-05 01:10:00|25984|25964|25979|25959|25999|25979|25974|25954|0
1583370900000|2020-03-05 01:15:00|25981.5|25961.5|25986.5|25966.5|25989|25969|25964|25944|0
1583371200000|2020-03-05 01:20:00|25989|25969|25979|25959|25989|25969|25974|25954|0
1583371500000|2020-03-05 01:25:00|25976.5|25956.5|25984|25964|25984|25964|25969|25949|0
1583371800000|2020-03-05 01:30:00|25986.5|25966.5|25960.2|25940.2|25989|25969|25954|25934|0
1583372100000|2020-03-05 01:35:00|25959|25939|25964|25944|25974|25954|25959|25939|0
1583372400000|2020-03-05 01:40:00|25964.6|25944.6|25974|25954|25979.6|25959.6|25964.6|25944.6|0
1583372700000|2020-03-05 01:45:00|25979|25959|25968.9|25948.9|25979|25959|25958.9|25938.9|0
1583373000000|2020-03-05 01:50:00|25970.2|25950.2|25965.2|25945.2|25977.7|25957.7|25963.9|25943.9|0
1583373300000|2020-03-05 01:55:00|25964.5|25944.5|25973.9|25953.9|25973.9|25953.9|25958.9|25938.9|0
1583373600000|2020-03-05 02:00:00|25970.1|25950.1|25968.9|25948.9|25973.9|25953.9|25963.9|25943.9|0
1583373900000|2020-03-05 02:05:00|25968.3|25948.3|25961.4|25941.4|25968.9|25948.9|25953.9|25933.9|0
1583374200000|2020-03-05 02:10:00|25962|25942|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374500000|2020-03-05 02:15:00|25953.9|25933.9|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374800000|2020-03-05 02:20:00|25956.4|25936.4|25959.5|25939.5|25959.5|25939.5|25953.9|25933.9|0
1583375100000|2020-03-05 02:25:00|25963.9|25943.9|25973.9|25953.9|25973.9|25953.9|25963.9|25943.9|0
1583375400000|2020-03-05 02:30:00|25978.3|25958.3|25980.8|25960.8|25982.7|25962.7|25970.8|25950.8|0
1583375700000|2020-03-05 02:35:00|25980.2|25960.2|25978.9|25958.9|25988.9|25968.9|25973.9|25953.9|0
1583376000000|2020-03-05 02:40:00|25981.4|25961.4|25976.4|25956.4|25983.9|25963.9|25968.9|25948.9|0
1583376300000|2020-03-05 02:45:00|25978.9|25958.9|25998.9|25978.9|25998.9|25978.9|25978.9|25958.9|0
1583376600000|2020-03-05 02:50:00|26000.8|25980.8|25993.9|25973.9|26003.3|25983.3|25988.9|25968.9|0
1583376900000|2020-03-05 02:55:00|25996.4|25976.4|25993.9|25973.9|25997|25977|25983.9|25963.9|0
1583377200000|2020-03-05 03:00:00|25988.9|25968.9|25988.9|25968.9|25993.9|25973.9|25978.9|25958.9|0
1583377500000|2020-03-05 03:05:00|25990.8|25970.8|25993.9|25973.9|26003.3|25983.3|25990.8|25970.8|0
1583377800000|2020-03-05 03:10:00|25993.3|25973.3|25986.4|25966.4|25993.9|25973.9|25986.4|25966.4|0
1583378100000|2020-03-05 03:15:00|25985.8|25965.8|25988.9|25968.9|25993.9|25973.9|25983.9|25963.9|0
1583378400000|2020-03-05 03:20:00|25988.3|25968.3|25993.9|25973.9|25998.9|25978.9|25978.9|25958.9|0
1583378700000|2020-03-05 03:25:00|25988.9|25968.9|25981.4|25961.4|25993.9|25973.9|25978.9|25958.9|0
1583379000000|2020-03-05 03:30:00|25980.8|25960.8|25988.9|25968.9|25991.4|25971.4|25978.9|25958.9|0
1583379300000|2020-03-05 03:35:00|25991.4|25971.4|25988.9|25968.9|25991.4|25971.4|25983.9|25963.9|0
1583379600000|2020-03-05 03:40:00|25987|25967|25978.9|25958.9|25987|25967|25978.9|25958.9|0
1583379900000|2020-03-05 03:45:00|25978.3|25958.3|25968.9|25948.9|25978.3|25958.3|25968.9|25948.9|0
1583380200000|2020-03-05 03:50:00|25972.7|25952.7|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583380500000|2020-03-05 03:55:00|25968.9|25948.9|25971.4|25951.4|25973.9|25953.9|25968.9|25948.9|0
1583380800000|2020-03-05 04:00:00|25973.9|25953.9|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381100000|2020-03-05 04:05:00|25977.7|25957.7|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381400000|2020-03-05 04:10:00|25976.4|25956.4|25973.9|25953.9|25978.9|25958.9|25973.9|25953.9|0
1583382300000|2020-03-05 04:25:00|25969.5|25949.5|25968.9|25948.9|25971.4|25951.4|25968.9|25948.9|0
1583382600000|2020-03-05 04:30:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583382900000|2020-03-05 04:35:00|25968.9|25948.9|25976.4|25956.4|25976.4|25956.4|25968.9|25948.9|0
1583383200000|2020-03-05 04:40:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583383500000|2020-03-05 04:45:00|25971.4|25951.4|25973.9|25953.9|25973.9|25953.9|25971.4|25951.4|0
1583383800000|2020-03-05 04:50:00|25973.3|25953.3|25968.9|25948.9|25973.3|25953.3|25968.9|25948.9|0
1583384400000|2020-03-05 05:00:00|25969.5|25949.5|25983.9|25963.9|25988.9|25968.9|25969.5|25949.5|0
1583384700000|2020-03-05 05:05:00|25985.8|25965.8|25988.9|25968.9|25988.9|25968.9|25983.9|25963.9|0
1583385000000|2020-03-05 05:10:00|25986.4|25966.4|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583385300000|2020-03-05 05:15:00|25993.9|25973.9|26008.9|25988.9|26008.9|25988.9|25993.9|25973.9|0
1583385600000|2020-03-05 05:20:00|26003.9|25983.9|26003.9|25983.9|26008.3|25988.3|26002|25982|0
1583385900000|2020-03-05 05:25:00|26006.4|25986.4|26013.9|25993.9|26013.9|25993.9|26003.9|25983.9|0
1583386200000|2020-03-05 05:30:00|26014.5|25994.5|26003.9|25983.9|26018.9|25998.9|26003.9|25983.9|0
1583386500000|2020-03-05 05:35:00|26004.5|25984.5|26018.9|25998.9|26018.9|25998.9|26003.9|25983.9|0
1583386800000|2020-03-05 05:40:00|26016.4|25996.4|25993.9|25973.9|26018.9|25998.9|25993.9|25973.9|0
1583387100000|2020-03-05 05:45:00|25989.5|25969.5|26003.9|25983.9|26008.9|25988.9|25988.9|25968.9|0
1583387400000|2020-03-05 05:50:00|26001.4|25981.4|26015.8|25995.8|26016.4|25996.4|25998.9|25978.9|0
1583387700000|2020-03-05 05:55:00|26013.9|25993.9|25998.9|25978.9|26014.5|25994.5|25998.9|25978.9|0
1583388000000|2020-03-05 06:00:00|25998.3|25978.3|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583388300000|2020-03-05 06:05:00|25998.3|25978.3|26003.9|25983.9|26008.9|25988.9|25993.9|25973.9|0
1583388600000|2020-03-05 06:10:00|26008.9|25988.9|26013.9|25993.9|26013.9|25993.9|26008.9|25988.9|0
1583388900000|2020-03-05 06:15:00|26011.4|25991.4|26018.9|25998.9|26018.9|25998.9|26008.9|25988.9|0
1583389200000|2020-03-05 06:20:00|26018.3|25998.3|26008.8|25988.8|26018.9|25998.9|26005.8|25985.8|0
1583389500000|2020-03-05 06:25:00|26009.4|25989.4|25996.3|25976.3|26011.3|25991.3|25993.8|25973.8|0
1583389800000|2020-03-05 06:30:00|25998.8|25978.8|26003.8|25983.8|26003.8|25983.8|25993.8|25973.8|0
1583390100000|2020-03-05 06:35:00|26005.7|25985.7|26003.8|25983.8|26008.8|25988.8|26001.3|25981.3|0
1583390400000|2020-03-05 06:40:00|26006.3|25986.3|25998.8|25978.8|26008.8|25988.8|25998.8|25978.8|0
1583390700000|2020-03-05 06:45:00|26003.8|25983.8|25993.2|25973.2|26003.8|25983.8|25988.8|25968.8|0
1583391000000|2020-03-05 06:50:00|25988.8|25968.8|25978.8|25958.8|25988.8|25968.8|25976.3|25956.3|0
1583391300000|2020-03-05 06:55:00|25976.3|25956.3|25973.8|25953.8|25978.8|25958.8|25963.8|25943.8|0
1583391600000|2020-03-05 07:00:00|25969.4|25949.4|25971.3|25951.3|25978.8|25958.8|25963.8|25943.8|0
1583391900000|2020-03-05 07:05:00|25968.8|25948.8|25965.7|25945.7|25973.8|25953.8|25965.7|25945.7|0
1583392200000|2020-03-05 07:10:00|25963.8|25943.8|25963.8|25943.8|25963.8|25943.8|25948.8|25928.8|0
1583392500000|2020-03-05 07:15:00|25963.2|25943.2|25968.8|25948.8|25973.8|25953.8|25958.8|25938.8|0
1583392800000|2020-03-05 07:20:00|25973.8|25953.8|25958.8|25938.8|25973.8|25953.8|25955.7|25935.7|0
1583393100000|2020-03-05 07:25:00|25958.2|25938.2|25954.4|25934.4|25961.3|25941.3|25948.8|25928.8|0
1583393400000|2020-03-05 07:30:00|25953.8|25933.8|25958.8|25938.8|25958.8|25938.8|25938.8|25918.8|0
1583393700000|2020-03-05 07:35:00|25956.3|25936.3|25953.8|25933.8|25963.8|25943.8|25948.8|25928.8|0
1583394000000|2020-03-05 07:40:00|25953.2|25933.2|25958.8|25938.8|25960|25940|25948.8|25928.8|0
1583394300000|2020-03-05 07:45:00|25953.8|25933.8|25938.8|25918.8|25958.8|25938.8|25933.8|25913.8|0
1583394600000|2020-03-05 07:50:00|25933.8|25913.8|25936.3|25916.3|25943.8|25923.8|25928.8|25908.8|0
1583394900000|2020-03-05 07:55:00|25933.8|25913.8|25933.8|25913.8|25943.8|25923.8|25931.3|25911.3|0
1583395200000|2020-03-05 08:00:00|25933.2|25913.2|25923.8|25903.8|25948.8|25928.8|25923.8|25903.8|0
1583395500000|2020-03-05 08:05:00|25924.4|25904.4|25951.3|25931.3|25953.2|25933.2|25923.8|25903.8|0
1583395800000|2020-03-05 08:10:00|25953.8|25933.8|25948.8|25928.8|25956.3|25936.3|25947.6|25927.6|0
1583396100000|2020-03-05 08:15:00|25951.3|25931.3|25958.8|25938.8|25968.8|25948.8|25951.3|25931.3|0
1583396400000|2020-03-05 08:20:00|25956.9|25936.9|25948.8|25928.8|25963.8|25943.8|25948.8|25928.8|0
1583396700000|2020-03-05 08:25:00|25946.3|25926.3|25938.8|25918.8|25953.8|25933.8|25933.8|25913.8|0
1583397000000|2020-03-05 08:30:00|25940.7|25920.7|25943.8|25923.8|25948.8|25928.8|25933.8|25913.8|0
1583397300000|2020-03-05 08:35:00|25944.4|25924.4|25936.3|25916.3|25948.8|25928.8|25923.8|25903.8|0
1583397600000|2020-03-05 08:40:00|25938.8|25918.8|25958.8|25938.8|25963.8|25943.8|25936.3|25916.3|0
1583397900000|2020-03-05 08:45:00|25961.3|25941.3|25944.4|25924.4|25963.8|25943.8|25943.8|25923.8|0
1583398200000|2020-03-05 08:50:00|25946.3|25926.3|25938.8|25918.8|25946.3|25926.3|25933.8|25913.8|0
1583398500000|2020-03-05 08:55:00|25935|25915|25913.8|25893.8|25935|25915|25913.8|25893.8|0
1583398800000|2020-03-05 09:00:00|25914.4|25894.4|25908.8|25888.8|25918.8|25898.8|25893.8|25873.8|0
1583399100000|2020-03-05 09:05:00|25908.2|25888.2|25863.8|25843.8|25908.2|25888.2|25863.8|25843.8|0
1583399400000|2020-03-05 09:10:00|25865.7|25845.7|25893.8|25873.8|25893.8|25873.8|25865.7|25845.7|0
1583399700000|2020-03-05 09:15:00|25894.4|25874.4|25903.8|25883.8|25908.8|25888.8|25883.8|25863.8|0
1583400000000|2020-03-05 09:20:00|25903.2|25883.2|25913.8|25893.8|25913.8|25893.8|25898.8|25878.8|0
1583400300000|2020-03-05 09:25:00|25911.3|25891.3|25903.8|25883.8|25913.8|25893.8|25901.3|25881.3|0
1583400600000|2020-03-05 09:30:00|25908.2|25888.2|25908.8|25888.8|25918.8|25898.8|25908.2|25888.2|0
1583400900000|2020-03-05 09:35:00|25913.8|25893.8|25903.8|25883.8|25923.8|25903.8|25903.8|25883.8|0
1583401200000|2020-03-05 09:40:00|25903.2|25883.2|25888.8|25868.8|25903.2|25883.2|25888.8|25868.8|0
1583401500000|2020-03-05 09:45:00|25883.8|25863.8|25899.4|25879.4|25904.4|25884.4|25883.8|25863.8|0
1583401800000|2020-03-05 09:50:00|25896.9|25876.9|25876.9|25856.9|25896.9|25876.9|25876.9|25856.9|0
1583402100000|2020-03-05 09:55:00|25876.3|25856.3|25879.4|25859.4|25879.4|25859.4|25874.4|25854.4|0
1583402400000|2020-03-05 10:00:00|25876.9|25856.9|25914.4|25894.4|25914.4|25894.4|25874.4|25854.4|0
1583402700000|2020-03-05 10:05:00|25916.9|25896.9|25904.4|25884.4|25917.5|25897.5|25901.9|25881.9|0
1583403000000|2020-03-05 10:10:00|25905.5|25885.5|25894.4|25874.4|25909.4|25889.4|25894.4|25874.4|0
1583403300000|2020-03-05 10:15:00|25899.4|25879.4|25894.4|25874.4|25904.4|25884.4|25894.4|25874.4|0
1583403600000|2020-03-05 10:20:00|25899.4|25879.4|25889.4|25869.4|25899.4|25879.4|25889.4|25869.4|0
1583403900000|2020-03-05 10:25:00|25886.9|25866.9|25884.4|25864.4|25889.4|25869.4|25879.4|25859.4|0
1583404200000|2020-03-05 10:30:00|25889.4|25869.4|25904.4|25884.4|25909.4|25889.4|25884.4|25864.4|0
1583404500000|2020-03-05 10:35:00|25905.5|25885.5|25901.8|25881.8|25909.3|25889.3|25899.3|25879.3|0
1583404800000|2020-03-05 10:40:00|25904.3|25884.3|25879.9|25859.9|25911.8|25891.8|25879.3|25859.3|0
1583405100000|2020-03-05 10:45:00|25881.8|25861.8|25884.3|25864.3|25894.3|25874.3|25881.8|25861.8|0
1583405400000|2020-03-05 10:50:00|25883.8|25863.8|25869.3|25849.3|25884.3|25864.3|25864.3|25844.3|0
1583405700000|2020-03-05 10:55:00|25869.9|25849.9|25864.3|25844.3|25871.8|25851.8|25859.3|25839.3|0
1583406000000|2020-03-05 11:00:00|25866.2|25846.2|25859.9|25839.9|25869.3|25849.3|25854.3|25834.3|0
1583406300000|2020-03-05 11:05:00|25861.8|25841.8|25874.3|25854.3|25879.3|25859.3|25856.2|25836.2|0
1583406600000|2020-03-05 11:10:00|25879.3|25859.3|25866.2|25846.2|25879.3|25859.3|25861.2|25841.2|0
1583406900000|2020-03-05 11:15:00|25868.2|25848.2|25868.7|25848.7|25878.7|25858.7|25868.2|25848.2|0
1583407200000|2020-03-05 11:20:00|25863.7|25843.7|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407500000|2020-03-05 11:25:00|25854.3|25834.3|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407800000|2020-03-05 11:30:00|25853.1|25833.1|25848.7|25828.7|25858.7|25838.7|25843.7|25823.7|0
1583408100000|2020-03-05 11:35:00|25851.2|25831.2|25853.7|25833.7|25856.2|25836.2|25843.7|25823.7|0
1583408400000|2020-03-05 11:40:00|25858.7|25838.7|25861.2|25841.2|25863.7|25843.7|25853.7|25833.7|0
1583408700000|2020-03-05 11:45:00|25863.7|25843.7|25863.7|25843.7|25863.7|25843.7|25858.7|25838.7|0
1583409000000|2020-03-05 11:50:00|25868.7|25848.7|25853.7|25833.7|25868.7|25848.7|25848.7|25828.7|0
1583409300000|2020-03-05 11:55:00|25854.9|25834.9|25858.7|25838.7|25867.5|25847.5|25854.9|25834.9|0
1583409600000|2020-03-05 12:00:00|25863.7|25843.7|25848.7|25828.7|25863.7|25843.7|25847.5|25827.5|0
1583409900000|2020-03-05 12:05:00|25850.6|25830.6|25873.7|25853.7|25873.7|25853.7|25850.6|25830.6|0
1583410200000|2020-03-05 12:10:00|25874.3|25854.3|25873.7|25853.7|25878.7|25858.7|25873.7|25853.7|0
1583410500000|2020-03-05 12:15:00|25874.3|25854.3|25878.7|25858.7|25879.3|25859.3|25874.3|25854.3|0
1583410800000|2020-03-05 12:20:00|25876.2|25856.2|25878.7|25858.7|25883.7|25863.7|25868.7|25848.7|0
1583411100000|2020-03-05 12:25:00|25879.3|25859.3|25863.7|25843.7|25883.7|25863.7|25861.2|25841.2|0
1583411400000|2020-03-05 12:30:00|25868.7|25848.7|25839.3|25819.3|25868.7|25848.7|25831.2|25811.2|3
1583411700000|2020-03-05 12:35:00|25839.9|25819.9|25834.9|25814.9|25844.3|25824.3|25829.9|25809.9|0
1583412000000|2020-03-05 12:40:00|25837.4|25817.4|25854.9|25834.9|25857.4|25837.4|25834.9|25814.9|0
1583412300000|2020-03-05 12:45:00|25857.4|25837.4|25839.9|25819.9|25859.9|25839.9|25836.8|25816.8|0
1583412600000|2020-03-05 12:50:00|25840.5|25820.5|25872.4|25852.4|25872.4|25852.4|25839.9|25819.9|0
1583412900000|2020-03-05 12:55:00|25874.9|25854.9|25889.9|25869.9|25889.9|25869.9|25874.3|25854.3|0
1583413200000|2020-03-05 13:00:00|25894.9|25874.9|25884.9|25864.9|25899.9|25879.9|25874.9|25854.9|0
1583413500000|2020-03-05 13:05:00|25889.9|25869.9|25902.4|25882.4|25910.5|25890.5|25889.9|25869.9|5
1583413800000|2020-03-05 13:10:00|25904.3|25884.3|25914.3|25894.3|25919.3|25899.3|25901.8|25881.8|0
1583414100000|2020-03-05 13:15:00|25919.3|25899.3|25889.3|25869.3|25919.3|25899.3|25884.3|25864.3|0
1583414400000|2020-03-05 13:20:00|25884.9|25864.9|25869.3|25849.3|25904.3|25884.3|25854.3|25834.3|0
1583414700000|2020-03-05 13:25:00|25864.3|25844.3|25864.3|25844.3|25869.3|25849.3|25856.8|25836.8|1
1583415000000|2020-03-05 13:30:00|25865.5|25845.5|25869.3|25849.3|25874.3|25854.3|25859.3|25839.3|0
1583415300000|2020-03-05 13:35:00|25866.8|25846.8|25856|25836|25877.4|25857.4|25856|25836|8
1583415600000|2020-03-05 13:40:00|25855.5|25835.5|25835.5|25815.5|25856|25836|25835.5|25815.5|2
1583415900000|2020-03-05 13:45:00|25830.5|25810.5|25840.5|25820.5|25845.5|25825.5|25825.5|25805.5|2
1583416200000|2020-03-05 13:50:00|25835.5|25815.5|25795.5|25775.5|25835.5|25815.5|25790.5|25770.5|1
1583416500000|2020-03-05 13:55:00|25790.5|25770.5|25790.4|25770.4|25800.4|25780.4|25775.4|25755.4|0
1583416800000|2020-03-05 14:00:00|25795.4|25775.4|25785.4|25765.4|25795.4|25775.4|25775.4|25755.4|0
1583417100000|2020-03-05 14:05:00|25780.4|25760.4|25755.4|25735.4|25785.4|25765.4|25745.4|25725.4|0
1583417400000|2020-03-05 14:10:00|25750.4|25730.4|25685.4|25665.4|25755.4|25735.4|25685.4|25665.4|2
1583417700000|2020-03-05 14:15:00|25680.4|25660.4|25672.9|25652.9|25687.9|25667.9|25660.4|25640.4|0
1583418000000|2020-03-05 14:20:00|25670.4|25650.4|25710.4|25690.4|25725.4|25705.4|25670.4|25650.4|0
1583418300000|2020-03-05 14:25:00|25711|25691|25707.9|25687.9|25715.4|25695.4|25700.4|25680.4|0
1583418600000|2020-03-05 14:30:00|25706|25686|25715.4|25695.4|25720.4|25700.4|25700.4|25680.4|0
1583418900000|2020-03-05 14:35:00|25719.3|25699.3|25755.4|25735.4|25756|25736|25705.4|25685.4|0
1583419200000|2020-03-05 14:40:00|25752.9|25732.9|25730.4|25710.4|25752.9|25732.9|25715.4|25695.4|0
1583419500000|2020-03-05 14:45:00|25735.4|25715.4|25725.4|25705.4|25735.4|25715.4|25710.4|25690.4|0
1583419800000|2020-03-05 14:50:00|25718.5|25698.5|25740.4|25720.4|25740.4|25720.4|25716|25696|0
1583420100000|2020-03-05 14:55:00|25744.3|25724.3|25751|25731|25751|25731|25737.9|25717.9|5
1583420400000|2020-03-05 15:00:00|25753.5|25733.5|25747.9|25727.9|25775.4|25755.4|25747.9|25727.9|0
1583420700000|2020-03-05 15:05:00|25750.4|25730.4|25750.4|25730.4|25756|25736|25740.4|25720.4|0
1583421000000|2020-03-05 15:10:00|25754.8|25734.8|25781|25761|25785.4|25765.4|25754.8|25734.8|5
1583421300000|2020-03-05 15:15:00|25785.4|25765.4|25785.4|25765.4|25786|25766|25775.4|25755.4|0
1583421600000|2020-03-05 15:20:00|25789.2|25769.2|25850.4|25830.4|25850.4|25830.4|25785.4|25765.4|0
1583421900000|2020-03-05 15:25:00|25845.4|25825.4|25852.9|25832.9|25852.9|25832.9|25825.4|25805.4|2
1583422200000|2020-03-05 15:30:00|25855.4|25835.4|25828.5|25808.5|25870.4|25850.4|25825.4|25805.4|0
1583422500000|2020-03-05 15:35:00|25826|25806|25821|25801|25830.4|25810.4|25807.9|25787.9|2
1583422800000|2020-03-05 15:40:00|25818.5|25798.5|25814.8|25794.8|25836|25816|25814.8|25794.8|3
1583423100000|2020-03-05 15:45:00|25815.4|25795.4|25835.4|25815.4|25840.4|25820.4|25815.4|25795.4|3
1583423400000|2020-03-05 15:50:00|25834.8|25814.8|25874.7|25854.7|25876.6|25856.6|25834.2|25814.2|11
1583423700000|2020-03-05 15:55:00|25872.2|25852.2|25842.2|25822.2|25872.2|25852.2|25837.2|25817.2|0
1583424000000|2020-03-05 16:00:00|25837.2|25817.2|25862.7|25842.7|25865.8|25845.8|25829.7|25809.7|10
1583424300000|2020-03-05 16:05:00|25857.7|25837.7|25866.6|25846.6|25867.7|25847.7|25855.2|25835.2|16
1583424600000|2020-03-05 16:10:00|25867.2|25847.2|25881.6|25861.6|25884.1|25864.1|25866.6|25846.6|0
1583424900000|2020-03-05 16:15:00|25879.1|25859.1|25866.6|25846.6|25882.1|25862.1|25866.6|25846.6|2
1583425200000|2020-03-05 16:20:00|25861.6|25841.6|25851.6|25831.6|25861.6|25841.6|25846.6|25826.6|0
1583425500000|2020-03-05 16:25:00|25855.4|25835.4|25856.6|25836.6|25864.6|25844.6|25851.6|25831.6|0
1583425800000|2020-03-05 16:30:00|25852.7|25832.7|25831.6|25811.6|25852.7|25832.7|25826|25806|0
1583426100000|2020-03-05 16:35:00|25826.6|25806.6|25794.6|25774.6|25826.6|25806.6|25791|25771|0
1583426400000|2020-03-05 16:40:00|25792.7|25772.7|25796.6|25776.6|25806.6|25786.6|25788.5|25768.5|0
1583426700000|2020-03-05 16:45:00|25792.7|25772.7|25787.1|25767.1|25796.6|25776.6|25782.1|25762.1|9
1583427000000|2020-03-05 16:50:00|25791|25771|25792.1|25772.1|25797.1|25777.1|25782.1|25762.1|0
1583427300000|2020-03-05 16:55:00|25788.3|25768.3|25815.2|25795.2|25815.2|25795.2|25787.7|25767.7|0
1583427600000|2020-03-05 17:00:00|25817.7|25797.7|25798.3|25778.3|25817.7|25797.7|25793.3|25773.3|8
1583427900000|2020-03-05 17:05:00|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|25788.3|25768.3|0
1583428200000|2020-03-05 17:10:00|25792.1|25772.1|25788.3|25768.3|25792.1|25772.1|25783.3|25763.3|3
1583428500000|2020-03-05 17:15:00|25784.5|25764.5|25743.3|25723.3|25793.3|25773.3|25743.3|25723.3|0
1583428800000|2020-03-05 17:20:00|25748.3|25728.3|25758.9|25738.9|25762.5|25742.5|25748.3|25728.3|12
1583429100000|2020-03-05 17:25:00|25760.8|25740.8|25780.6|25760.6|25781.2|25761.2|25758.3|25738.3|16
1583429400000|2020-03-05 17:30:00|25781.2|25761.2|25794.9|25774.9|25794.9|25774.9|25777.4|25757.4|47
1583429700000|2020-03-05 17:35:00|25797.4|25777.4|25764.1|25744.1|25802.4|25782.4|25764.1|25744.1|12
1583430000000|2020-03-05 17:40:00|25768.5|25748.5|25767.4|25747.4|25773|25753|25762.4|25742.4|0
1583430300000|2020-03-05 17:45:00|25767.9|25747.9|25762.4|25742.4|25772.4|25752.4|25752.4|25732.4|0
1583430600000|2020-03-05 17:50:00|25764.9|25744.9|25767.9|25747.9|25772.4|25752.4|25757.9|25737.9|0
1583430900000|2020-03-05 17:55:00|25762.9|25742.9|25759.1|25739.1|25763.5|25743.5|25748.5|25728.5|0
1583431200000|2020-03-05 18:00:00|25759.7|25739.7|25757.9|25737.9|25764.1|25744.1|25751|25731|3
1583431500000|2020-03-05 18:05:00|25758.5|25738.5|25752.9|25732.9|25762.9|25742.9|25747.9|25727.9|0
1583431800000|2020-03-05 18:10:00|25751|25731|25742.9|25722.9|25753.5|25733.5|25742.9|25722.9|0
1583432100000|2020-03-05 18:15:00|25737.9|25717.9|25740.4|25720.4|25745.4|25725.4|25737.9|25717.9|0
1583432400000|2020-03-05 18:20:00|25737.9|25717.9|25727.9|25707.9|25742.9|25722.9|25725.4|25705.4|0
1583432700000|2020-03-05 18:25:00|25730.4|25710.4|25742.9|25722.9|25747.9|25727.9|25730.4|25710.4|0
1583433000000|2020-03-05 18:30:00|25740.4|25720.4|25747.9|25727.9|25752.9|25732.9|25737.9|25717.9|0
1583433300000|2020-03-05 18:35:00|25750.4|25730.4|25747.9|25727.9|25757.9|25737.9|25742.9|25722.9|0
1583433600000|2020-03-05 18:40:00|25750.4|25730.4|25742.9|25722.9|25757.9|25737.9|25742.9|25722.9|0
1583433900000|2020-03-05 18:45:00|25741.7|25721.7|25752.9|25732.9|25752.9|25732.9|25740.4|25720.4|0
1583434200000|2020-03-05 18:50:00|25752.3|25732.3|25737.9|25717.9|25752.9|25732.9|25737.9|25717.9|0
1583434500000|2020-03-05 18:55:00|25740.4|25720.4|25752.3|25732.3|25752.9|25732.9|25740.4|25720.4|0
1583434800000|2020-03-05 19:00:00|25750.4|25730.4|25722.9|25702.9|25750.4|25730.4|25717.9|25697.9|0
1583435100000|2020-03-05 19:05:00|25723.5|25703.5|25717.9|25697.9|25727.9|25707.9|25717.9|25697.9|0
1583435400000|2020-03-05 19:10:00|25718.5|25698.5|25722.9|25702.9|25727.9|25707.9|25718.5|25698.5|0
1583435700000|2020-03-05 19:15:00|25720.4|25700.4|25704.8|25684.8|25720.4|25700.4|25702.9|25682.9|0
1583436000000|2020-03-05 19:20:00|25702.9|25682.9|25687.9|25667.9|25707.9|25687.9|25687.9|25667.9|0
1583436300000|2020-03-05 19:25:00|25692.9|25672.9|25677.9|25657.9|25692.9|25672.9|25677.9|25657.9|0
1583436600000|2020-03-05 19:30:00|25682.9|25662.9|25648.5|25628.5|25687.9|25667.9|25647.9|25627.9|0
1583436900000|2020-03-05 19:35:00|25650.4|25630.4|25682.9|25662.9|25682.9|25662.9|25650.4|25630.4|0
1583437200000|2020-03-05 19:40:00|25680.4|25660.4|25677.9|25657.9|25685.4|25665.4|25677.9|25657.9|0
1583437500000|2020-03-05 19:45:00|25672.9|25652.9|25652.9|25632.9|25672.9|25652.9|25652.9|25632.9|0
1583437800000|2020-03-05 19:50:00|25657.9|25637.9|25662.9|25642.9|25667.9|25647.9|25657.9|25637.9|0
1583438100000|2020-03-05 19:55:00|25665.4|25645.4|25670.4|25650.4|25672.9|25652.9|25665.4|25645.4|0
1583438400000|2020-03-05 20:00:00|25669.8|25649.8|25665.4|25645.4|25669.8|25649.8|25664.8|25644.8|0
1583438700000|2020-03-05 20:05:00|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25652.9|25632.9|2
1583439000000|2020-03-05 20:10:00|25664|25644|25652.8|25632.8|25664|25644|25647.8|25627.8|0
1583439300000|2020-03-05 20:15:00|25655.3|25635.3|25652.8|25632.8|25657.8|25637.8|25647.8|25627.8|0
1583439600000|2020-03-05 20:20:00|25656.7|25636.7|25647.8|25627.8|25657.8|25637.8|25647.8|25627.8|0
1583439900000|2020-03-05 20:25:00|25648.4|25628.4|25652.8|25632.8|25657.8|25637.8|25645.3|25625.3|0
1583440200000|2020-03-05 20:30:00|25655.3|25635.3|25682.8|25662.8|25687.8|25667.8|25652.8|25632.8|0
1583440500000|2020-03-05 20:35:00|25680.9|25660.9|25682.8|25662.8|25687.8|25667.8|25677.8|25657.8|0
1583440800000|2020-03-05 20:40:00|25685.3|25665.3|25677.8|25657.8|25687.8|25667.8|25677.8|25657.8|0
1583441100000|2020-03-05 20:45:00|25677.2|25657.2|25675.3|25655.3|25677.8|25657.8|25667.8|25647.8|0
1583441400000|2020-03-05 20:50:00|25674.7|25654.7|25683.4|25663.4|25686.7|25666.7|25674.7|25654.7|0
1583441700000|2020-03-05 20:55:00|25685.9|25665.9|25700.3|25680.3|25702.8|25682.8|25682.8|25662.8|0
1583442000000|2020-03-05 21:00:00|25698.4|25678.4|25697.8|25677.8|25702.8|25682.8|25692.8|25672.8|0
1583442300000|2020-03-05 21:05:00|25695.3|25675.3|25692.8|25672.8|25697.8|25677.8|25692.8|25672.8|0
1583442600000|2020-03-05 21:10:00|25694.7|25674.7|25697.8|25677.8|25697.8|25677.8|25692.8|25672.8|0
1583443200000|2020-03-05 21:20:00|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|0
1583443500000|2020-03-05 21:25:00|25707.8|25687.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583443800000|2020-03-05 21:30:00|25705.3|25685.3|25702.8|25682.8|25705.3|25685.3|25702.8|25682.8|0
1583444400000|2020-03-05 21:40:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25702.8|25682.8|0
1583444700000|2020-03-05 21:45:00|25702.8|25682.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583445000000|2020-03-05 21:50:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|0
1583449200000|2020-03-05 23:00:00|25720.6|25700.6|25737.7|25717.7|25755.2|25735.2|25720.6|25700.6|0
1583449500000|2020-03-05 23:05:00|25738.9|25718.9|25742.7|25722.7|25742.7|25722.7|25737.7|25717.7|0
1583449800000|2020-03-05 23:10:00|25747.2|25727.2|25747.7|25727.7|25747.7|25727.7|25742.7|25722.7|0
1583450100000|2020-03-05 23:15:00|25752.7|25732.7|25757.7|25737.7|25757.7|25737.7|25752.7|25732.7|0
1583450400000|2020-03-05 23:20:00|25758.3|25738.3|25762.7|25742.7|25762.7|25742.7|25758.3|25738.3|0
1583450700000|2020-03-05 23:25:00|25767.7|25747.7|25762.7|25742.7|25767.7|25747.7|25762.7|25742.7|0
1583451000000|2020-03-05 23:30:00|25763.3|25743.3|25767.7|25747.7|25767.7|25747.7|25762.7|25742.7|0
1583451300000|2020-03-05 23:35:00|25765.2|25745.2|25764.6|25744.6|25767.7|25747.7|25764.6|25744.6|0
1583451600000|2020-03-05 23:40:00|25767.7|25747.7|25767.1|25747.1|25767.7|25747.7|25762.7|25742.7|0
1583451900000|2020-03-05 23:45:00|25767.7|25747.7|25767.1|25747.1|25772.1|25752.1|25767.1|25747.1|0
1583452500000|2020-03-05 23:55:00|25766.5|25746.5|25767.1|25747.1|25767.1|25747.1|25764.6|25744.6|0
1583452800000|2020-03-06 00:00:00|25772.1|25752.1|25757.1|25737.1|25772.1|25752.1|25754.6|25734.6|0
1583453100000|2020-03-06 00:05:00|25756.5|25736.5|25747.1|25727.1|25756.5|25736.5|25737.1|25717.1|0
1583453400000|2020-03-06 00:10:00|25747.7|25727.7|25752.1|25732.1|25754.6|25734.6|25747.1|25727.1|0
1583453700000|2020-03-06 00:15:00|25750.2|25730.2|25762.1|25742.1|25767.1|25747.1|25747.1|25727.1|0
1583454000000|2020-03-06 00:20:00|25757.1|25737.1|25767.1|25747.1|25767.1|25747.1|25757.1|25737.1|0
1583454300000|2020-03-06 00:25:00|25762.1|25742.1|25772.1|25752.1|25772.1|25752.1|25762.1|25742.1|0
1583454600000|2020-03-06 00:30:00|25767.1|25747.1|25767.1|25747.1|25772.1|25752.1|25767.1|25747.1|0
1583454900000|2020-03-06 00:35:00|25772.1|25752.1|25767.1|25747.1|25777.1|25757.1|25757.1|25737.1|0
1583455200000|2020-03-06 00:40:00|25766.5|25746.5|25757.1|25737.1|25766.5|25746.5|25752.1|25732.1|0
1583455500000|2020-03-06 00:45:00|25754.6|25734.6|25762.1|25742.1|25762.1|25742.1|25747.1|25727.1|0
1583455800000|2020-03-06 00:50:00|25764.6|25744.6|25767.1|25747.1|25772.1|25752.1|25762.1|25742.1|0
1583456100000|2020-03-06 00:55:00|25764.6|25744.6|25772.1|25752.1|25782.1|25762.1|25762.1|25742.1|0
1583456400000|2020-03-06 01:00:00|25776.5|25756.5|25757.1|25737.1|25797.1|25777.1|25732.1|25712.1|0
1583456700000|2020-03-06 01:05:00|25756.5|25736.5|25767.1|25747.1|25777.1|25757.1|25752.1|25732.1|0
1583457000000|2020-03-06 01:10:00|25762.1|25742.1|25742.1|25722.1|25777.1|25757.1|25737.1|25717.1|0
1583457300000|2020-03-06 01:15:00|25737.1|25717.1|25722.1|25702.1|25747.1|25727.1|25717.1|25697.1|0
1583457600000|2020-03-06 01:20:00|25720.9|25700.9|25732.1|25712.1|25734.6|25714.6|25697.1|25677.1|0
1583457900000|2020-03-06 01:25:00|25732.6|25712.6|25719.6|25699.6|25735.1|25715.1|25712.1|25692.1|0
1583458200000|2020-03-06 01:30:00|25720.1|25700.1|25717.1|25697.1|25737.1|25717.1|25717.1|25697.1|0
1583458500000|2020-03-06 01:35:00|25718.2|25698.2|25712.1|25692.1|25727.1|25707.1|25707.1|25687.1|0
1583458800000|2020-03-06 01:40:00|25714.6|25694.6|25732.1|25712.1|25737.1|25717.1|25712.1|25692.1|0
1583459100000|2020-03-06 01:45:00|25730.1|25710.1|25692|25672|25732.1|25712.1|25687|25667|0
1583459400000|2020-03-06 01:50:00|25687|25667|25672|25652|25692|25672|25667|25647|0
1583459700000|2020-03-06 01:55:00|25667|25647|25664.5|25644.5|25672|25652|25657|25637|0
1583460000000|2020-03-06 02:00:00|25662|25642|25647|25627|25674.5|25654.5|25642|25622|0
1583460300000|2020-03-06 02:05:00|25644.5|25624.5|25634|25614|25647|25627|25617|25597|0
1583460600000|2020-03-06 02:10:00|25637|25617|25622|25602|25639.5|25619.5|25622|25602|0
1583460900000|2020-03-06 02:15:00|25619.5|25599.5|25632|25612|25632|25612|25612|25592|0
1583461200000|2020-03-06 02:20:00|25631.5|25611.5|25617|25597|25631.5|25611.5|25607|25587|0
1583461500000|2020-03-06 02:25:00|25619.5|25599.5|25617|25597|25627|25607|25612|25592|0
1583461800000|2020-03-06 02:30:00|25617.6|25597.6|25648.9|25628.9|25667|25647|25617|25597|0
1583462100000|2020-03-06 02:35:00|25647|25627|25672|25652|25672|25652|25642|25622|0
1583462400000|2020-03-06 02:40:00|25670.1|25650.1|25667|25647|25670.1|25650.1|25657|25637|0
1583462700000|2020-03-06 02:45:00|25662|25642|25632|25612|25669.5|25649.5|25629.5|25609.5|0
1583463000000|2020-03-06 02:50:00|25627|25607|25632|25612|25642|25622|25627|25607|0
1583463300000|2020-03-06 02:55:00|25637|25617|25627|25607|25642|25622|25627|25607|0
1583463600000|2020-03-06 03:00:00|25628.2|25608.2|25632|25612|25632|25612|25617|25597|0
1583463900000|2020-03-06 03:05:00|25627|25607|25637|25617|25637|25617|25622|25602|0
1583464200000|2020-03-06 03:10:00|25632|25612|25634.5|25614.5|25647|25627|25632|25612|0
1583464500000|2020-03-06 03:15:00|25633.9|25613.9|25627|25607|25637|25617|25622|25602|0
1583464800000|2020-03-06 03:20:00|25622.6|25602.6|25636.4|25616.4|25636.4|25616.4|25622|25602|0
1583465100000|2020-03-06 03:25:00|25634.5|25614.5|25632|25612|25637|25617|25632|25612|0
1583465400000|2020-03-06 03:30:00|25629.5|25609.5|25631.4|25611.4|25632|25612|25621.4|25601.4|0
1583465700000|2020-03-06 03:35:00|25626.4|25606.4|25631.4|25611.4|25636.4|25616.4|25626.4|25606.4|0
1583466000000|2020-03-06 03:40:00|25628.9|25608.9|25631.4|25611.4|25631.4|25611.4|25626.4|25606.4|0
1583466300000|2020-03-06 03:45:00|25629.5|25609.5|25626.4|25606.4|25631.4|25611.4|25626.4|25606.4|2
1583466600000|2020-03-06 03:50:00|25625.8|25605.8|25626.4|25606.4|25630.8|25610.8|25621.4|25601.4|0
1583466900000|2020-03-06 03:55:00|25623.9|25603.9|25621.4|25601.4|25623.9|25603.9|25616.4|25596.4|0
1583467200000|2020-03-06 04:00:00|25618.9|25598.9|25608.9|25588.9|25621.4|25601.4|25608.9|25588.9|2
1583467500000|2020-03-06 04:05:00|25607|25587|25611.4|25591.4|25611.4|25591.4|25601.4|25581.4|0
1583467800000|2020-03-06 04:10:00|25606.4|25586.4|25606.4|25586.4|25612|25592|25606.4|25586.4|0
1583468100000|2020-03-06 04:15:00|25603.9|25583.9|25606.4|25586.4|25606.4|25586.4|25601.4|25581.4|0
1583468400000|2020-03-06 04:20:00|25608.9|25588.9|25611.4|25591.4|25616.4|25596.4|25606.4|25586.4|0
1583468700000|2020-03-06 04:25:00|25616.4|25596.4|25611.4|25591.4|25616.4|25596.4|25611.4|25591.4|0
1583469000000|2020-03-06 04:30:00|25610.2|25590.2|25611.4|25591.4|25618.9|25598.9|25606.4|25586.4|0
1583469300000|2020-03-06 04:35:00|25613.9|25593.9|25616.4|25596.4|25616.4|25596.4|25611.4|25591.4|0
1583469600000|2020-03-06 04:40:00|25613.9|25593.9|25611.4|25591.4|25616.4|25596.4|25611.4|25591.4|0
1583469900000|2020-03-06 04:45:00|25615.8|25595.8|25615.8|25595.8|25616.4|25596.4|25611.4|25591.4|0
1583470200000|2020-03-06 04:50:00|25615.2|25595.2|25608.9|25588.9|25616.4|25596.4|25606.4|25586.4|0
1583470500000|2020-03-06 04:55:00|25609.4|25589.4|25606.4|25586.4|25611.4|25591.4|25606.4|25586.4|0
1583470800000|2020-03-06 05:00:00|25608.9|25588.9|25606.4|25586.4|25611.4|25591.4|25601.4|25581.4|0
1583471100000|2020-03-06 05:05:00|25608.9|25588.9|25601.3|25581.3|25611.4|25591.4|25601.3|25581.3|0
1583471400000|2020-03-06 05:10:00|25598.8|25578.8|25601.3|25581.3|25601.3|25581.3|25596.3|25576.3|0
1583471700000|2020-03-06 05:15:00|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|25601.3|25581.3|0
1583472000000|2020-03-06 05:20:00|25602.5|25582.5|25591.3|25571.3|25606.3|25586.3|25591.3|25571.3|1
1583472300000|2020-03-06 05:25:00|25590.8|25570.8|25586.3|25566.3|25591.9|25571.9|25581.3|25561.3|0
1583472600000|2020-03-06 05:30:00|25586.9|25566.9|25606.3|25586.3|25611.3|25591.3|25586.9|25566.9|0
1583472900000|2020-03-06 05:35:00|25611.3|25591.3|25621.3|25601.3|25621.3|25601.3|25611.3|25591.3|0
1583473200000|2020-03-06 05:40:00|25616.3|25596.3|25626.3|25606.3|25626.3|25606.3|25616.3|25596.3|0
1583473500000|2020-03-06 05:45:00|25621.3|25601.3|25631.3|25611.3|25633.8|25613.8|25616.9|25596.9|0
1583473800000|2020-03-06 05:50:00|25626.3|25606.3|25636.3|25616.3|25638.8|25618.8|25626.3|25606.3|0
1583474100000|2020-03-06 05:55:00|25635.7|25615.7|25646.3|25626.3|25646.3|25626.3|25626.3|25606.3|0
1583474400000|2020-03-06 06:00:00|25641.9|25621.9|25651.3|25631.3|25656.3|25636.3|25641.3|25621.3|0
1583474700000|2020-03-06 06:05:00|25652.5|25632.5|25661.3|25641.3|25661.3|25641.3|25646.3|25626.3|0
1583475000000|2020-03-06 06:10:00|25666.3|25646.3|25671.3|25651.3|25671.3|25651.3|25661.3|25641.3|0
1583475300000|2020-03-06 06:15:00|25666.3|25646.3|25681.3|25661.3|25686.3|25666.3|25661.3|25641.3|0
1583475600000|2020-03-06 06:20:00|25683.8|25663.8|25666.3|25646.3|25686.3|25666.3|25666.3|25646.3|0
1583475900000|2020-03-06 06:25:00|25668.8|25648.8|25661.3|25641.3|25676.3|25656.3|25661.3|25641.3|0
1583476200000|2020-03-06 06:30:00|25657.4|25637.4|25671.3|25651.3|25671.3|25651.3|25656.3|25636.3|2
1583476500000|2020-03-06 06:35:00|25670.2|25650.2|25661.3|25641.3|25671.3|25651.3|25648.8|25628.8|0
1583476800000|2020-03-06 06:40:00|25662.4|25642.4|25641.3|25621.3|25663.2|25643.2|25631.3|25611.3|0
1583477100000|2020-03-06 06:45:00|25640.7|25620.7|25631.3|25611.3|25640.7|25620.7|25621.3|25601.3|0
1583477400000|2020-03-06 06:50:00|25626.3|25606.3|25626.3|25606.3|25641.3|25621.3|25621.3|25601.3|0
1583477700000|2020-03-06 06:55:00|25628.2|25608.2|25633.8|25613.8|25638.8|25618.8|25626.3|25606.3|0
1583478000000|2020-03-06 07:00:00|25631.3|25611.3|25651.3|25631.3|25656.3|25636.3|25631.3|25611.3|0
1583478300000|2020-03-06 07:05:00|25656.3|25636.3|25656.3|25636.3|25671.3|25651.3|25646.3|25626.3|0
1583478600000|2020-03-06 07:10:00|25658.8|25638.8|25651.3|25631.3|25661.3|25641.3|25646.3|25626.3|0
1583478900000|2020-03-06 07:15:00|25646.3|25626.3|25656.3|25636.3|25663.8|25643.8|25646.3|25626.3|0
1583479200000|2020-03-06 07:20:00|25651.3|25631.3|25646.3|25626.3|25651.3|25631.3|25638.2|25618.2|0
1583479500000|2020-03-06 07:25:00|25645.1|25625.1|25621.3|25601.3|25646.3|25626.3|25621.3|25601.3|0
1583479800000|2020-03-06 07:30:00|25621.8|25601.8|25621.3|25601.3|25628.8|25608.8|25621.3|25601.3|0
1583480100000|2020-03-06 07:35:00|25621.8|25601.8|25626.3|25606.3|25631.3|25611.3|25621.8|25601.8|0
1583480400000|2020-03-06 07:40:00|25626.8|25606.8|25638.8|25618.8|25638.8|25618.8|25626.3|25606.3|0
1583480700000|2020-03-06 07:45:00|25639.3|25619.3|25631.2|25611.2|25640.1|25620.1|25631.2|25611.2|0
1583481000000|2020-03-06 07:50:00|25626.2|25606.2|25625.7|25605.7|25630.7|25610.7|25625.7|25605.7|0
1583481300000|2020-03-06 07:55:00|25626.2|25606.2|25621.2|25601.2|25631.2|25611.2|25621.2|25601.2|0
1583481600000|2020-03-06 08:00:00|25626.2|25606.2|25641.2|25621.2|25661.2|25641.2|25603.7|25583.7|0
1583481900000|2020-03-06 08:05:00|25641.8|25621.8|25681.2|25661.2|25681.2|25661.2|25641.2|25621.2|0
1583482200000|2020-03-06 08:10:00|25684.3|25664.3|25703.7|25683.7|25719.3|25699.3|25681.2|25661.2|0
1583482500000|2020-03-06 08:15:00|25706.2|25686.2|25686.2|25666.2|25706.2|25686.2|25681.2|25661.2|0
1583482800000|2020-03-06 08:20:00|25691.2|25671.2|25671.2|25651.2|25705.7|25685.7|25671.2|25651.2|0
1583483100000|2020-03-06 08:25:00|25673.7|25653.7|25693.7|25673.7|25696.2|25676.2|25673.7|25653.7|0
1583483400000|2020-03-06 08:30:00|25691.2|25671.2|25673.7|25653.7|25721.2|25701.2|25673.7|25653.7|0
1583483700000|2020-03-06 08:35:00|25676.2|25656.2|25666.2|25646.2|25691.2|25671.2|25666.2|25646.2|0
1583484000000|2020-03-06 08:40:00|25666.8|25646.8|25676.2|25656.2|25682.3|25662.3|25661.2|25641.2|0
1583484300000|2020-03-06 08:45:00|25675.6|25655.6|25686.2|25666.2|25693.7|25673.7|25671.2|25651.2|0
1583484600000|2020-03-06 08:50:00|25683.7|25663.7|25711.2|25691.2|25711.2|25691.2|25676.2|25656.2|0
1583484900000|2020-03-06 08:55:00|25711.8|25691.8|25716.2|25696.2|25731.2|25711.2|25711.2|25691.2|0
1583485200000|2020-03-06 09:00:00|25715.6|25695.6|25719.3|25699.3|25736.8|25716.8|25711.2|25691.2|2
1583485500000|2020-03-06 09:05:00|25721.8|25701.8|25684.8|25664.8|25721.8|25701.8|25681.8|25661.8|0
1583485800000|2020-03-06 09:10:00|25683.7|25663.7|25686.8|25666.8|25696.8|25676.8|25671.8|25651.8|0
1583486100000|2020-03-06 09:15:00|25685.6|25665.6|25701.8|25681.8|25701.8|25681.8|25679.3|25659.3|0
1583486400000|2020-03-06 09:20:00|25702.9|25682.9|25701.8|25681.8|25706.8|25686.8|25686.8|25666.8|0
1583486700000|2020-03-06 09:25:00|25706.2|25686.2|25706.8|25686.8|25711.8|25691.8|25694.3|25674.3|0
1583487000000|2020-03-06 09:30:00|25706.2|25686.2|25681.7|25661.7|25706.8|25686.8|25676.7|25656.7|0
1583487300000|2020-03-06 09:35:00|25676.7|25656.7|25636.7|25616.7|25681.7|25661.7|25636.7|25616.7|0
1583487600000|2020-03-06 09:40:00|25639.2|25619.2|25637.3|25617.3|25642.3|25622.3|25626.7|25606.7|4
1583487900000|2020-03-06 09:45:00|25638.7|25618.7|25633.9|25613.9|25646.2|25626.2|25628.9|25608.9|4
1583488200000|2020-03-06 09:50:00|25634.5|25614.5|25633.9|25613.9|25658.3|25638.3|25628.9|25608.9|1
1583488500000|2020-03-06 09:55:00|25631.4|25611.4|25594.5|25574.5|25633.9|25613.9|25594.5|25574.5|0
1583488800000|2020-03-06 10:00:00|25590|25570|25584.5|25564.5|25608.3|25588.3|25577.5|25557.5|3
1583489100000|2020-03-06 10:05:00|25586.4|25566.4|25599.5|25579.5|25605|25585|25581.4|25561.4|0
1583489400000|2020-03-06 10:10:00|25598.9|25578.9|25619.5|25599.5|25629.5|25609.5|25594.5|25574.5|0
1583489700000|2020-03-06 10:15:00|25618.3|25598.3|25628.9|25608.9|25632|25612|25609.5|25589.5|0
1583490000000|2020-03-06 10:20:00|25624.5|25604.5|25622.5|25602.5|25625|25605|25614.5|25594.5|0
1583490300000|2020-03-06 10:25:00|25622|25602|25620|25600|25627.5|25607.5|25615|25595|0
1583490600000|2020-03-06 10:30:00|25618.9|25598.9|25620|25600|25636.4|25616.4|25615|25595|0
1583490900000|2020-03-06 10:35:00|25624.4|25604.4|25567.5|25547.5|25624.4|25604.4|25554.4|25534.4|2
1583491200000|2020-03-06 10:40:00|25566.9|25546.9|25570.6|25550.6|25575|25555|25555.6|25535.6|2
1583491500000|2020-03-06 10:45:00|25569.4|25549.4|25564.4|25544.4|25592.5|25572.5|25561.9|25541.9|3
1583491800000|2020-03-06 10:50:00|25566.9|25546.9|25584.4|25564.4|25585|25565|25564.4|25544.4|4
1583492100000|2020-03-06 10:55:00|25583.9|25563.9|25621.9|25601.9|25627.5|25607.5|25576.9|25556.9|4
1583492400000|2020-03-06 11:00:00|25621.4|25601.4|25664.4|25644.4|25668.3|25648.3|25619.4|25599.4|0
1583492700000|2020-03-06 11:05:00|25666.9|25646.9|25644.4|25624.4|25672.5|25652.5|25644.4|25624.4|0
1583493000000|2020-03-06 11:10:00|25643.9|25623.9|25644.4|25624.4|25649.4|25629.4|25633.9|25613.9|0
1583493300000|2020-03-06 11:15:00|25646.9|25626.9|25669.4|25649.4|25674.4|25654.4|25639.4|25619.4|0
1583493600000|2020-03-06 11:20:00|25666.4|25646.4|25664.4|25644.4|25669.4|25649.4|25654.4|25634.4|0
1583493900000|2020-03-06 11:25:00|25665|25645|25660|25640|25679.4|25659.4|25655|25635|0
1583494200000|2020-03-06 11:30:00|25661.1|25641.1|25660.5|25640.5|25670|25650|25652.5|25632.5|0
1583494500000|2020-03-06 11:35:00|25665|25645|25665|25645|25675|25655|25655|25635|0
1583494800000|2020-03-06 11:40:00|25665.5|25645.5|25670|25650|25675|25655|25665|25645|0
1583495100000|2020-03-06 11:45:00|25672.5|25652.5|25666.9|25646.9|25690|25670|25664.4|25644.4|0
1583495400000|2020-03-06 11:50:00|25663.8|25643.8|25665|25645|25675|25655|25660|25640|0
1583495700000|2020-03-06 11:55:00|25664.4|25644.4|25618.8|25598.8|25665|25645|25618.8|25598.8|0
1583496000000|2020-03-06 12:00:00|25615|25595|25639.4|25619.4|25640|25620|25610|25590|0
1583496300000|2020-03-06 12:05:00|25637.5|25617.5|25627.5|25607.5|25640|25620|25620|25600|0
1583496600000|2020-03-06 12:10:00|25630|25610|25630|25610|25630.5|25610.5|25620|25600|0
1583496900000|2020-03-06 12:15:00|25625|25605|25630|25610|25640|25620|25625|25605|0
1583497200000|2020-03-06 12:20:00|25632.5|25612.5|25624.9|25604.9|25640|25620|25624.9|25604.9|0
1583497500000|2020-03-06 12:25:00|25619.9|25599.9|25602.4|25582.4|25624.9|25604.9|25599.9|25579.9|0
1583497800000|2020-03-06 12:30:00|25599.9|25579.9|25596.1|25576.1|25609.9|25589.9|25591.1|25571.1|20
1583498100000|2020-03-06 12:35:00|25596.6|25576.6|25607.8|25587.8|25617.8|25597.8|25592.2|25572.2|11
1583498400000|2020-03-06 12:40:00|25606.6|25586.6|25579.7|25559.7|25606.6|25586.6|25567.2|25547.2|0
1583498700000|2020-03-06 12:45:00|25577.2|25557.2|25587.2|25567.2|25592.2|25572.2|25577.2|25557.2|5
1583499000000|2020-03-06 12:50:00|25589.7|25569.7|25567.7|25547.7|25597.2|25577.2|25555.8|25535.8|0
1583499300000|2020-03-06 12:55:00|25562.7|25542.7|25562.2|25542.2|25569.1|25549.1|25548.3|25528.3|4
1583499600000|2020-03-06 13:00:00|25561.1|25541.1|25457.2|25437.2|25561.1|25541.1|25454.7|25434.7|0
1583499900000|2020-03-06 13:05:00|25456.6|25436.6|25482.2|25462.2|25497.7|25477.7|25417.2|25397.2|0
1583500200000|2020-03-06 13:10:00|25477.2|25457.2|25497.2|25477.2|25517.2|25497.2|25476.6|25456.6|0
1583500500000|2020-03-06 13:15:00|25492.2|25472.2|25497.2|25477.2|25512.2|25492.2|25479.7|25459.7|0
1583500800000|2020-03-06 13:20:00|25492.2|25472.2|25432.2|25412.2|25497.2|25477.2|25424.7|25404.7|0
1583501100000|2020-03-06 13:25:00|25434.7|25414.7|25469.7|25449.7|25472.2|25452.2|25427.2|25407.2|0
1583501400000|2020-03-06 13:30:00|25472.2|25452.2|25557.2|25537.2|25577.2|25557.2|25472.2|25452.2|0
1583501700000|2020-03-06 13:35:00|25562.7|25542.7|25582.1|25562.1|25584.7|25564.7|25547.2|25527.2|0
1583502000000|2020-03-06 13:40:00|25578.3|25558.3|25557.1|25537.1|25592.1|25572.1|25557.1|25537.1|0
1583502300000|2020-03-06 13:45:00|25554.6|25534.6|25592.1|25572.1|25592.1|25572.1|25552.1|25532.1|0
1583502600000|2020-03-06 13:50:00|25592.7|25572.7|25622.7|25602.7|25632.1|25612.1|25590.2|25570.2|4
1583502900000|2020-03-06 13:55:00|25622.1|25602.1|25617.7|25597.7|25647.7|25627.7|25602.7|25582.7|0
1583503200000|2020-03-06 14:00:00|25615.2|25595.2|25587.7|25567.7|25627.7|25607.7|25587.7|25567.7|0
1583503500000|2020-03-06 14:05:00|25586.6|25566.6|25537.7|25517.7|25586.6|25566.6|25502.7|25482.7|0
1583503800000|2020-03-06 14:10:00|25532.7|25512.7|25557.7|25537.7|25557.7|25537.7|25529.6|25509.6|4
1583504100000|2020-03-06 14:15:00|25552.7|25532.7|25543.8|25523.8|25563.2|25543.2|25523.8|25503.8|18
1583504400000|2020-03-06 14:20:00|25544.4|25524.4|25518.8|25498.8|25548.8|25528.8|25509.4|25489.4|4
1583504700000|2020-03-06 14:25:00|25523.8|25503.8|25549.4|25529.4|25558.8|25538.8|25518.8|25498.8|15
1583505000000|2020-03-06 14:30:00|25547.4|25527.4|25558.8|25538.8|25588.8|25568.8|25539.4|25519.4|2
1583505300000|2020-03-06 14:35:00|25561.3|25541.3|25551.3|25531.3|25576.3|25556.3|25538.8|25518.8|1
1583505600000|2020-03-06 14:40:00|25548.8|25528.8|25515.7|25495.7|25553.8|25533.8|25513.8|25493.8|0
1583505900000|2020-03-06 14:45:00|25513.8|25493.8|25478.8|25458.8|25526.3|25506.3|25473.8|25453.8|0
1583506200000|2020-03-06 14:50:00|25481.3|25461.3|25463.8|25443.8|25488.8|25468.8|25428.8|25408.8|0
1583506500000|2020-03-06 14:55:00|25461.8|25441.8|25450.7|25430.7|25478.8|25458.8|25448.2|25428.2|1
1583506800000|2020-03-06 15:00:00|25448.2|25428.2|25418.2|25398.2|25478.2|25458.2|25402.7|25382.7|0
1583507100000|2020-03-06 15:05:00|25417.7|25397.7|25385.7|25365.7|25448.2|25428.2|25383.8|25363.8|2
1583507400000|2020-03-06 15:10:00|25380.7|25360.7|25423.8|25403.8|25433.8|25413.8|25353.8|25333.8|0
1583507700000|2020-03-06 15:15:00|25424.9|25404.9|25423.8|25403.8|25448.8|25428.8|25398.2|25378.2|10
1583508000000|2020-03-06 15:20:00|25422.6|25402.6|25468.8|25448.8|25468.8|25448.8|25418.8|25398.8|0
1583508300000|2020-03-06 15:25:00|25471.3|25451.3|25494.3|25474.3|25523.8|25503.8|25463.8|25443.8|0
1583508600000|2020-03-06 15:30:00|25498.8|25478.8|25508.2|25488.2|25563.2|25543.2|25498.8|25478.8|0
1583508900000|2020-03-06 15:35:00|25507.6|25487.6|25501.5|25481.5|25523.7|25503.7|25490.7|25470.7|0
1583509200000|2020-03-06 15:40:00|25502.6|25482.6|25528.7|25508.7|25548.7|25528.7|25493.7|25473.7|1
1583509500000|2020-03-06 15:45:00|25533.7|25513.7|25533.7|25513.7|25540.7|25520.7|25503.7|25483.7|3
1583509800000|2020-03-06 15:50:00|25537.6|25517.6|25561.2|25541.2|25563.7|25543.7|25533.7|25513.7|2
1583510100000|2020-03-06 15:55:00|25558.7|25538.7|25533.7|25513.7|25568.7|25548.7|25508.7|25488.7|0
1583510400000|2020-03-06 16:00:00|25538.7|25518.7|25533.7|25513.7|25553.7|25533.7|25521.2|25501.2|4
1583510700000|2020-03-06 16:05:00|25537.6|25517.6|25513.7|25493.7|25543.7|25523.7|25511.2|25491.2|0
1583511000000|2020-03-06 16:10:00|25513.2|25493.2|25478.7|25458.7|25518.7|25498.7|25473.7|25453.7|0
1583511300000|2020-03-06 16:15:00|25492.6|25472.6|25493.7|25473.7|25513.7|25493.7|25478.7|25458.7|0
1583511600000|2020-03-06 16:20:00|25494.3|25474.3|25468.7|25448.7|25508.7|25488.7|25468.7|25448.7|0
1583511900000|2020-03-06 16:25:00|25471.2|25451.2|25478.7|25458.7|25494.3|25474.3|25468.7|25448.7|0
1583512200000|2020-03-06 16:30:00|25482.6|25462.6|25503.7|25483.7|25513.7|25493.7|25482.6|25462.6|0
1583512500000|2020-03-06 16:35:00|25503.1|25483.1|25493.7|25473.7|25508.7|25488.7|25483.7|25463.7|0
1583512800000|2020-03-06 16:40:00|25496.2|25476.2|25481.2|25461.2|25506.2|25486.2|25475.6|25455.6|0
1583513100000|2020-03-06 16:45:00|25483.7|25463.7|25443.7|25423.7|25483.7|25463.7|25438.7|25418.7|0
1583513400000|2020-03-06 16:50:00|25448.7|25428.7|25453.7|25433.7|25453.7|25433.7|25438.7|25418.7|0
1583513700000|2020-03-06 16:55:00|25456.2|25436.2|25453.7|25433.7|25468.7|25448.7|25448.7|25428.7|0
1583514000000|2020-03-06 17:00:00|25458.7|25438.7|25458.7|25438.7|25463.7|25443.7|25448.7|25428.7|0
1583514300000|2020-03-06 17:05:00|25463.7|25443.7|25463.7|25443.7|25468.7|25448.7|25458.7|25438.7|0
1583514600000|2020-03-06 17:10:00|25458.7|25438.7|25456.7|25436.7|25478.7|25458.7|25454.8|25434.8|27
1583514900000|2020-03-06 17:15:00|25459.8|25439.8|25500.3|25480.3|25500.3|25480.3|25459.8|25439.8|0
1583515200000|2020-03-06 17:20:00|25505.3|25485.3|25525.3|25505.3|25544.8|25524.8|25504.8|25484.8|8
1583515500000|2020-03-06 17:25:00|25520.3|25500.3|25519|25499|25530.3|25510.3|25517.8|25497.8|22
1583515800000|2020-03-06 17:30:00|25521.5|25501.5|25559.2|25539.2|25559.2|25539.2|25521.5|25501.5|12
1583516100000|2020-03-06 17:35:00|25560.3|25540.3|25579.8|25559.8|25595.3|25575.3|25558.7|25538.7|5
1583516400000|2020-03-06 17:40:00|25584.8|25564.8|25614.8|25594.8|25615.3|25595.3|25584.8|25564.8|0
1583516700000|2020-03-06 17:45:00|25609.8|25589.8|25591.2|25571.2|25619.8|25599.8|25564.8|25544.8|1
1583517000000|2020-03-06 17:50:00|25589.2|25569.2|25608.1|25588.1|25613.1|25593.1|25589.2|25569.2|2
1583517300000|2020-03-06 17:55:00|25611.2|25591.2|25629.2|25609.2|25654.2|25634.2|25608.1|25588.1|15
1583517600000|2020-03-06 18:00:00|25633.1|25613.1|25652|25632|25653.7|25633.7|25630.6|25610.6|1
1583517900000|2020-03-06 18:05:00|25648.1|25628.1|25620.6|25600.6|25663.1|25643.1|25603.1|25583.1|0
1583518200000|2020-03-06 18:10:00|25623.1|25603.1|25603.1|25583.1|25623.1|25603.1|25593.1|25573.1|6
1583518500000|2020-03-06 18:15:00|25604.2|25584.2|25598.1|25578.1|25618.1|25598.1|25593.1|25573.1|0
1583518800000|2020-03-06 18:20:00|25600.6|25580.6|25638.1|25618.1|25638.1|25618.1|25600.6|25580.6|0
1583519100000|2020-03-06 18:25:00|25633.1|25613.1|25648.1|25628.1|25648.1|25628.1|25627.5|25607.5|3
1583519400000|2020-03-06 18:30:00|25647.5|25627.5|25615|25595|25648.1|25628.1|25615|25595|0
1583519700000|2020-03-06 18:35:00|25615.6|25595.6|25613.1|25593.1|25618.1|25598.1|25602.5|25582.5|0
1583520000000|2020-03-06 18:40:00|25614.2|25594.2|25618.1|25598.1|25626.1|25606.1|25613.1|25593.1|0
1583520300000|2020-03-06 18:45:00|25613.1|25593.1|25610.3|25590.3|25620.3|25600.3|25600.6|25580.6|25
1583520600000|2020-03-06 18:50:00|25609.7|25589.7|25595.3|25575.3|25610.3|25590.3|25587.2|25567.2|1
1583520900000|2020-03-06 18:55:00|25590.3|25570.3|25595.3|25575.3|25600.3|25580.3|25582.8|25562.8|0
1583521200000|2020-03-06 19:00:00|25595.8|25575.8|25593.3|25573.3|25598.9|25578.9|25577.8|25557.8|2
1583521500000|2020-03-06 19:05:00|25590.8|25570.8|25573.9|25553.9|25595.8|25575.8|25573.9|25553.9|2
1583521800000|2020-03-06 19:10:00|25576.4|25556.4|25570.8|25550.8|25586.4|25566.4|25570.8|25550.8|0
1583522100000|2020-03-06 19:15:00|25570.2|25550.2|25556.4|25536.4|25570.2|25550.2|25556.4|25536.4|0
1583522400000|2020-03-06 19:20:00|25555.8|25535.8|25541.3|25521.3|25555.8|25535.8|25538.3|25518.3|0
1583522700000|2020-03-06 19:25:00|25543.8|25523.8|25536.3|25516.3|25556.3|25536.3|25536.3|25516.3|0
1583523000000|2020-03-06 19:30:00|25536.9|25516.9|25526.3|25506.3|25546.9|25526.9|25526.3|25506.3|0
1583523300000|2020-03-06 19:35:00|25525.8|25505.8|25518.8|25498.8|25526.3|25506.3|25511.3|25491.3|0
1583523600000|2020-03-06 19:40:00|25521.3|25501.3|25526.3|25506.3|25526.3|25506.3|25513.8|25493.8|0
1583523900000|2020-03-06 19:45:00|25525.2|25505.2|25521.3|25501.3|25526.3|25506.3|25521.3|25501.3|0
1583524200000|2020-03-06 19:50:00|25520.8|25500.8|25516.3|25496.3|25521.3|25501.3|25516.3|25496.3|0
1583524500000|2020-03-06 19:55:00|25518.3|25498.3|25518.8|25498.8|25536.3|25516.3|25516.3|25496.3|0
1583524800000|2020-03-06 20:00:00|25516.3|25496.3|25526.9|25506.9|25526.9|25506.9|25516.3|25496.3|0
1583525100000|2020-03-06 20:05:00|25531.3|25511.3|25531.9|25511.9|25536.9|25516.9|25526.9|25506.9|0
1583525400000|2020-03-06 20:10:00|25534.4|25514.4|25536.9|25516.9|25561.9|25541.9|25531.9|25511.9|0
1583525700000|2020-03-06 20:15:00|25541.9|25521.9|25561.8|25541.8|25569.3|25549.3|25541.9|25521.9|0
1583526000000|2020-03-06 20:20:00|25561.3|25541.3|25561.8|25541.8|25561.8|25541.8|25551.8|25531.8|0
1583526300000|2020-03-06 20:25:00|25566.8|25546.8|25561.8|25541.8|25576.8|25556.8|25561.8|25541.8|0
1583526600000|2020-03-06 20:30:00|25556.8|25536.8|25576.8|25556.8|25589.3|25569.3|25556.8|25536.8|0
1583526900000|2020-03-06 20:35:00|25581.3|25561.3|25576.8|25556.8|25586.8|25566.8|25576.8|25556.8|0
1583527200000|2020-03-06 20:40:00|25571.8|25551.8|25591.8|25571.8|25594.3|25574.3|25571.8|25551.8|0
1583527500000|2020-03-06 20:45:00|25593.8|25573.8|25591|25571|25596.8|25576.8|25581.8|25561.8|4
1583527800000|2020-03-06 20:50:00|25589|25569|25614.3|25594.3|25617.4|25597.4|25584.3|25564.3|0
1583528100000|2020-03-06 20:55:00|25616.8|25596.8|25604.3|25584.3|25616.8|25596.8|25604.3|25584.3|0
1583528400000|2020-03-06 21:00:00|25604.9|25584.9|25591.8|25571.8|25606.8|25586.8|25591.8|25571.8|0
1583528700000|2020-03-06 21:05:00|25592.9|25572.9|25586.8|25566.8|25596.8|25576.8|25586.8|25566.8|0
1583529000000|2020-03-06 21:10:00|25587.3|25567.3|25591.8|25571.8|25591.8|25571.8|25586.8|25566.8|0
1583529600000|2020-03-06 21:20:00|25591.2|25571.2|25589.3|25569.3|25591.2|25571.2|25589.3|25569.3|0
1583529900000|2020-03-06 21:25:00|25586.8|25566.8|25589.3|25569.3|25589.3|25569.3|25577.3|25557.3|0
1583530200000|2020-03-06 21:30:00|25594.3|25574.3|25604.3|25584.3|25607.3|25587.3|25594.3|25574.3|0
1583530500000|2020-03-06 21:35:00|25606.8|25586.8|25611.8|25591.8|25611.8|25591.8|25606.8|25586.8|0
1583530800000|2020-03-06 21:40:00|25612.3|25592.3|25611.8|25591.8|25616.8|25596.8|25609.3|25589.3|0
1583531100000|2020-03-06 21:45:00|25607.3|25587.3|25606.8|25586.8|25607.3|25587.3|25606.8|25586.8|0
1583531400000|2020-03-06 21:50:00|25601.8|25581.8|25601.8|25581.8|25606.2|25586.2|25601.8|25581.8|0
1583531700000|2020-03-06 21:55:00|25599.3|25579.3|25581.2|25561.2|25599.3|25579.3|25578.7|25558.7|0
1583704800000|2020-03-08 22:00:00|25321.8|25301.8|24845.8|24825.8|25321.8|25301.8|24678.8|24658.8|22
1583705100000|2020-03-08 22:05:00|24853.3|24833.3|24750.3|24730.3|24873.3|24853.3|24687.3|24667.3|21
1583705400000|2020-03-08 22:10:00|24746.3|24726.3|24769.8|24749.8|24769.8|24749.8|24732.3|24712.3|10
1583705700000|2020-03-08 22:15:00|24771.8|24751.8|24812.3|24792.3|24812.3|24792.3|24723.8|24703.8|0
1583706000000|2020-03-08 22:20:00|24809.3|24789.3|24884.3|24864.3|24976.8|24956.8|24796.8|24776.8|0
1583706300000|2020-03-08 22:25:00|24884.8|24864.8|24873.3|24853.3|24896.8|24876.8|24844.3|24824.3|0
1583706600000|2020-03-08 22:30:00|24872.3|24852.3|24874.3|24854.3|24896.8|24876.8|24849.3|24829.3|0
1583706900000|2020-03-08 22:35:00|24875.3|24855.3|24864.3|24844.3|24904.3|24884.3|24864.3|24844.3|0
1583707200000|2020-03-08 22:40:00|24861.8|24841.8|24896.8|24876.8|24919.3|24899.3|24858.8|24838.8|0
1583707500000|2020-03-08 22:45:00|24897.3|24877.3|24866.8|24846.8|24901.8|24881.8|24866.8|24846.8|0
1583707800000|2020-03-08 22:50:00|24867.3|24847.3|24798.8|24778.8|24869.3|24849.3|24798.8|24778.8|0
1583708100000|2020-03-08 22:55:00|24796.8|24776.8|24926.8|24906.8|24926.8|24906.8|24789.3|24769.3|0
1583708400000|2020-03-08 23:00:00|24927.3|24907.3|24976.8|24956.8|25006.8|24986.8|24927.3|24907.3|1
1583708700000|2020-03-08 23:05:00|24977.3|24957.3|24987.3|24967.3|25007.3|24987.3|24977.3|24957.3|0
1583709000000|2020-03-08 23:10:00|24989.8|24969.8|24996.8|24976.8|25007.3|24987.3|24984.8|24964.8|0
1583709300000|2020-03-08 23:15:00|24997.3|24977.3|25007.3|24987.3|25007.3|24987.3|24989.8|24969.8|0
1583709600000|2020-03-08 23:20:00|25002.3|24982.3|24982.8|24962.8|25007.3|24987.3|24952.8|24932.8|0
1583709900000|2020-03-08 23:25:00|24977.8|24957.8|24977.8|24957.8|24988.3|24968.3|24957.8|24937.8|0
1583710200000|2020-03-08 23:30:00|24972.8|24952.8|24882.7|24862.7|24975.3|24955.3|24880.2|24860.2|0
1583710500000|2020-03-08 23:35:00|24880.2|24860.2|24907.7|24887.7|24910.7|24890.7|24867.3|24847.3|0
1583710800000|2020-03-08 23:40:00|24912.7|24892.7|24865.2|24845.2|24912.7|24892.7|24865.2|24845.2|0
1583711100000|2020-03-08 23:45:00|24867.7|24847.7|24802.7|24782.7|24876.7|24856.7|24802.7|24782.7|0
1583711400000|2020-03-08 23:50:00|24801.7|24781.7|24752.7|24732.7|24842.7|24822.7|24747.7|24727.7|0
1583711700000|2020-03-08 23:55:00|24753.2|24733.2|24792.7|24772.7|24797.7|24777.7|24750.2|24730.2|0
1583712000000|2020-03-09 00:00:00|24792.2|24772.2|24830.2|24810.2|24840.2|24820.2|24792.2|24772.2|0
1583712300000|2020-03-09 00:05:00|24830.7|24810.7|24863.2|24843.2|24877.7|24857.7|24830.7|24810.7|1
1583712600000|2020-03-09 00:10:00|24860.7|24840.7|24878.2|24858.2|24890.7|24870.7|24853.2|24833.2|0
1583712900000|2020-03-09 00:15:00|24878.7|24858.7|24910.7|24890.7|24915.7|24895.7|24878.7|24858.7|0
1583713200000|2020-03-09 00:20:00|24909.7|24889.7|24950.7|24930.7|24953.2|24933.2|24885.7|24865.7|0
1583713500000|2020-03-09 00:25:00|24949.7|24929.7|24930.7|24910.7|24955.7|24935.7|24915.2|24895.2|0
1583713800000|2020-03-09 00:30:00|24935.7|24915.7|24925.7|24905.7|24953.2|24933.2|24925.7|24905.7|0
1583714100000|2020-03-09 00:35:00|24928.2|24908.2|24942.2|24922.2|24945.7|24925.7|24925.7|24905.7|1
1583714400000|2020-03-09 00:40:00|24944.7|24924.7|24927.2|24907.2|24947.2|24927.2|24924.7|24904.7|0
1583714700000|2020-03-09 00:45:00|24926.7|24906.7|24937.2|24917.2|24937.2|24917.2|24917.2|24897.2|0
1583715000000|2020-03-09 00:50:00|24939.7|24919.7|24987.2|24967.2|24997.2|24977.2|24939.7|24919.7|0
1583715300000|2020-03-09 00:55:00|24988.2|24968.2|25032.2|25012.2|25038.2|25018.2|24972.2|24952.2|1
1583715600000|2020-03-09 01:00:00|25037.2|25017.2|25159.7|25139.7|25168.2|25148.2|24915.2|24895.2|3
1583715900000|2020-03-09 01:05:00|25157.7|25137.7|25065.2|25045.2|25175.2|25155.2|25063.6|25043.6|0
1583716200000|2020-03-09 01:10:00|25067.7|25047.7|25077.7|25057.7|25112.7|25092.7|25065.2|25045.2|0
1583716500000|2020-03-09 01:15:00|25072.7|25052.7|25117.6|25097.6|25150.1|25130.1|25057.7|25037.7|0
1583716800000|2020-03-09 01:20:00|25115.1|25095.1|25149.6|25129.6|25152.2|25132.2|25089.7|25069.7|0
1583717100000|2020-03-09 01:25:00|25152.1|25132.1|25142.6|25122.6|25162.6|25142.6|25132.6|25112.6|0
1583717400000|2020-03-09 01:30:00|25145.1|25125.1|25122.6|25102.6|25152.6|25132.6|25097.6|25077.6|0
1583717700000|2020-03-09 01:35:00|25120.6|25100.6|25072.6|25052.6|25122.6|25102.6|25067.6|25047.6|0
1583718000000|2020-03-09 01:40:00|25067.6|25047.6|25012.6|24992.6|25072.6|25052.6|25007.6|24987.6|0
1583718300000|2020-03-09 01:45:00|25014.6|24994.6|25015.6|24995.6|25015.6|24995.6|24959.6|24939.6|1
1583718600000|2020-03-09 01:50:00|25016.1|24996.1|24978.1|24958.1|25045.1|25025.1|24957.1|24937.1|0
1583718900000|2020-03-09 01:55:00|24977.1|24957.1|25007.1|24987.1|25017.1|24997.1|24949.6|24929.6|0
1583719200000|2020-03-09 02:00:00|25012.1|24992.1|25014.6|24994.6|25045.1|25025.1|25001.6|24981.6|0
1583719500000|2020-03-09 02:05:00|25017.1|24997.1|25012.1|24992.1|25022.1|25002.1|25002.1|24982.1|0
1583719800000|2020-03-09 02:10:00|25008.1|24988.1|25004.6|24984.6|25016.6|24996.6|24992.1|24972.1|1
1583720100000|2020-03-09 02:15:00|25005.1|24985.1|25032.1|25012.1|25032.1|25012.1|25005.1|24985.1|0
1583720400000|2020-03-09 02:20:00|25029.6|25009.6|25039.6|25019.6|25042.1|25022.1|25017.1|24997.1|0
1583720700000|2020-03-09 02:25:00|25037.1|25017.1|25027.1|25007.1|25042.1|25022.1|25017.1|24997.1|0
1583721000000|2020-03-09 02:30:00|25022.1|25002.1|25037.1|25017.1|25037.1|25017.1|25002.1|24982.1|0
1583721300000|2020-03-09 02:35:00|25036.6|25016.6|25037.1|25017.1|25042.1|25022.1|25017.1|24997.1|0
1583721600000|2020-03-09 02:40:00|25034.6|25014.6|25042.1|25022.1|25059.6|25039.6|25024.6|25004.6|0
1583721900000|2020-03-09 02:45:00|25042.6|25022.6|25057.1|25037.1|25061.6|25041.6|25039.1|25019.1|0
1583722200000|2020-03-09 02:50:00|25057.6|25037.6|25047.1|25027.1|25062.1|25042.1|25042.6|25022.6|0
1583722500000|2020-03-09 02:55:00|25049.6|25029.6|25061.6|25041.6|25082.1|25062.1|25037.1|25017.1|0
1583722800000|2020-03-09 03:00:00|25059.6|25039.6|25037.1|25017.1|25059.6|25039.6|25024.1|25004.1|2
1583723100000|2020-03-09 03:05:00|25037.5|25017.5|25051.1|25031.1|25053.6|25033.6|25036.1|25016.1|0
1583723400000|2020-03-09 03:10:00|25055.6|25035.6|25077|25057|25082|25062|25048.6|25028.6|0
1583723700000|2020-03-09 03:15:00|25072|25052|25082|25062|25087|25067|25059.5|25039.5|0
1583724000000|2020-03-09 03:20:00|25086.5|25066.5|25087|25067|25089.5|25069.5|25077|25057|0
1583724300000|2020-03-09 03:25:00|25089.5|25069.5|25072|25052|25092|25072|25067|25047|0
1583724600000|2020-03-09 03:30:00|25071.5|25051.5|25042|25022|25072|25052|25042|25022|0
1583724900000|2020-03-09 03:35:00|25046.5|25026.5|25039.5|25019.5|25052|25032|25032|25012|0
1583725200000|2020-03-09 03:40:00|25037.5|25017.5|25032|25012|25042|25022|25019.5|24999.5|0
1583725500000|2020-03-09 03:45:00|25029.5|25009.5|25042.5|25022.5|25047|25027|25027|25007|0
1583725800000|2020-03-09 03:50:00|25043|25023|25057.5|25037.5|25060|25040|25040|25020|0
1583726100000|2020-03-09 03:55:00|25058.5|25038.5|25052.5|25032.5|25065|25045|25052.5|25032.5|1
1583726400000|2020-03-09 04:00:00|25052|25032|25053|25033|25053|25033|25040|25020|0
1583726700000|2020-03-09 04:05:00|25055|25035|25047.5|25027.5|25055|25035|25037.5|25017.5|0
1583727000000|2020-03-09 04:10:00|25045|25025|25047.5|25027.5|25057.5|25037.5|25037.5|25017.5|0
1583727300000|2020-03-09 04:15:00|25042.5|25022.5|25022.5|25002.5|25042.5|25022.5|25022.5|25002.5|0
1583727600000|2020-03-09 04:20:00|25024.5|25004.5|25019.5|24999.5|25027.5|25007.5|25019.5|24999.5|0
1583727900000|2020-03-09 04:25:00|25019|24999|24995|24975|25019.5|24999.5|24992.5|24972.5|0
1583728200000|2020-03-09 04:30:00|24994.5|24974.5|25005|24985|25012.5|24992.5|24991.5|24971.5|0
1583728500000|2020-03-09 04:35:00|25002.5|24982.5|25002.5|24982.5|25007.5|24987.5|25002.5|24982.5|0
1583728800000|2020-03-09 04:40:00|25000|24980|24977.9|24957.9|25002|24982|24972.4|24952.4|0
1583729100000|2020-03-09 04:45:00|24979.9|24959.9|24974.5|24954.5|24982.4|24962.4|24967.4|24947.4|0
1583729400000|2020-03-09 04:50:00|24974|24954|24974.9|24954.9|24977.4|24957.4|24967.4|24947.4|0
1583729700000|2020-03-09 04:55:00|24972.4|24952.4|24962.4|24942.4|24974.9|24954.9|24957.4|24937.4|0
1583730000000|2020-03-09 05:00:00|24964.9|24944.9|24952.4|24932.4|24972.4|24952.4|24942.4|24922.4|0
1583730300000|2020-03-09 05:05:00|24947.4|24927.4|24952.9|24932.9|24957.4|24937.4|24942.4|24922.4|0
1583730600000|2020-03-09 05:10:00|24954.9|24934.9|24957.4|24937.4|24974.9|24954.9|24952.4|24932.4|0
1583730900000|2020-03-09 05:15:00|24959.9|24939.9|24957.4|24937.4|24962.4|24942.4|24952.4|24932.4|0
1583731200000|2020-03-09 05:20:00|24959.9|24939.9|24957.4|24937.4|24959.9|24939.9|24952.4|24932.4|0
1583731500000|2020-03-09 05:25:00|24957.9|24937.9|24964.9|24944.9|24965.4|24945.4|24952.4|24932.4|0
1583731800000|2020-03-09 05:30:00|24962.4|24942.4|24947.4|24927.4|24967.4|24947.4|24939.9|24919.9|0
1583732100000|2020-03-09 05:35:00|24944.4|24924.4|24972.4|24952.4|24972.4|24952.4|24941.9|24921.9|0
1583732400000|2020-03-09 05:40:00|24976.4|24956.4|24978.4|24958.4|25002.4|24982.4|24972.4|24952.4|0
1583732700000|2020-03-09 05:45:00|24977.4|24957.4|24982.4|24962.4|24987.9|24967.9|24977.4|24957.4|0
1583733000000|2020-03-09 05:50:00|24977.4|24957.4|24967.4|24947.4|24979.9|24959.9|24962.9|24942.9|0
1583733300000|2020-03-09 05:55:00|24966.9|24946.9|24972.4|24952.4|24977.4|24957.4|24959.9|24939.9|0
1583733600000|2020-03-09 06:00:00|24977.4|24957.4|24994.9|24974.9|25002.4|24982.4|24972.4|24952.4|0
1583733900000|2020-03-09 06:05:00|24997.4|24977.4|24992.4|24972.4|25012.4|24992.4|24992.4|24972.4|0
1583734200000|2020-03-09 06:10:00|24997.4|24977.4|24987.4|24967.4|24997.4|24977.4|24977.9|24957.9|0
1583734500000|2020-03-09 06:15:00|24984.4|24964.4|24982.4|24962.4|24987.4|24967.4|24976.9|24956.9|0
1583734800000|2020-03-09 06:20:00|24979.9|24959.9|24986.9|24966.9|24992.4|24972.4|24977.4|24957.4|0
1583735100000|2020-03-09 06:25:00|24984.9|24964.9|24987.3|24967.3|24997.3|24977.3|24979.8|24959.8|0
1583735400000|2020-03-09 06:30:00|24985.3|24965.3|24972.3|24952.3|24987.3|24967.3|24967.3|24947.3|0
1583735700000|2020-03-09 06:35:00|24971.9|24951.9|24967.3|24947.3|24977.3|24957.3|24967.3|24947.3|0
1583736000000|2020-03-09 06:40:00|24964.8|24944.8|24972.8|24952.8|24974.8|24954.8|24962.3|24942.3|0
1583736300000|2020-03-09 06:45:00|24974.8|24954.8|24987.3|24967.3|24997.3|24977.3|24972.3|24952.3|0
1583736600000|2020-03-09 06:50:00|24986.8|24966.8|24971.8|24951.8|24992.3|24972.3|24966.3|24946.3|0
1583736900000|2020-03-09 06:55:00|24971.3|24951.3|24962.8|24942.8|24972.3|24952.3|24962.3|24942.3|0
1583737200000|2020-03-09 07:00:00|24964.8|24944.8|24925.9|24905.9|24967.3|24947.3|24921.8|24901.8|1
1583737500000|2020-03-09 07:05:00|24926.3|24906.3|24937.3|24917.3|24942.3|24922.3|24922.3|24902.3|0
1583737800000|2020-03-09 07:10:00|24936.8|24916.8|24919.8|24899.8|24936.8|24916.8|24907.3|24887.3|0
1583738100000|2020-03-09 07:15:00|24919.3|24899.3|24897.3|24877.3|24927.3|24907.3|24897.3|24877.3|0
1583738400000|2020-03-09 07:20:00|24897.8|24877.8|24857.3|24837.3|24902.3|24882.3|24857.3|24837.3|0
1583738700000|2020-03-09 07:25:00|24856.8|24836.8|24852.8|24832.8|24872.3|24852.3|24847.3|24827.3|0
1583739000000|2020-03-09 07:30:00|24857.3|24837.3|24847.3|24827.3|24872.3|24852.3|24847.3|24827.3|0
1583739300000|2020-03-09 07:35:00|24844.8|24824.8|24822.3|24802.3|24850.3|24830.3|24822.3|24802.3|0
1583739600000|2020-03-09 07:40:00|24823.2|24803.2|24797.3|24777.3|24832.3|24812.3|24797.3|24777.3|2
1583739900000|2020-03-09 07:45:00|24799.3|24779.3|24777.3|24757.3|24809.8|24789.8|24772.3|24752.3|0
1583740200000|2020-03-09 07:50:00|24776.8|24756.8|24812.3|24792.3|24812.3|24792.3|24767.3|24747.3|0
1583740500000|2020-03-09 07:55:00|24807.3|24787.3|24767.3|24747.3|24807.3|24787.3|24764.8|24744.8|0
1583740800000|2020-03-09 08:00:00|24770.2|24750.2|24760.2|24740.2|24779.8|24759.8|24751.8|24731.8|2
1583741100000|2020-03-09 08:05:00|24759.8|24739.8|24807.2|24787.2|24814.7|24794.7|24757.3|24737.3|0
1583741400000|2020-03-09 08:10:00|24809.7|24789.7|24782.2|24762.2|24812.2|24792.2|24782.2|24762.2|0
1583741700000|2020-03-09 08:15:00|24784.7|24764.7|24740.2|24720.2|24784.7|24764.7|24732.2|24712.2|0
1583742000000|2020-03-09 08:20:00|24742.2|24722.2|24652.2|24632.2|24742.2|24722.2|24652.2|24632.2|0
1583742300000|2020-03-09 08:25:00|24652.7|24632.7|24692.2|24672.2|24747.2|24727.2|24652.7|24632.7|0
1583742600000|2020-03-09 08:30:00|24691.7|24671.7|24692.2|24672.2|24707.2|24687.2|24679.7|24659.7|0
1583742900000|2020-03-09 08:35:00|24687.7|24667.7|24657.2|24637.2|24687.7|24667.7|24654.7|24634.7|0
1583743200000|2020-03-09 08:40:00|24658.2|24638.2|24655.2|24635.2|24682.2|24662.2|24652.2|24632.2|0
1583743500000|2020-03-09 08:45:00|24657.2|24637.2|24627.2|24607.2|24657.2|24637.2|24617.2|24597.2|0
1583743800000|2020-03-09 08:50:00|24622.2|24602.2|24629.7|24609.7|24632.2|24612.2|24603.7|24583.7|0
1583744100000|2020-03-09 08:55:00|24629.2|24609.2|24692.2|24672.2|24727.2|24707.2|24627.2|24607.2|0
1583744400000|2020-03-09 09:00:00|24691.7|24671.7|24627.2|24607.2|24702.2|24682.2|24612.2|24592.2|0
1583744700000|2020-03-09 09:05:00|24632.2|24612.2|24697.2|24677.2|24702.2|24682.2|24632.2|24612.2|0
1583745000000|2020-03-09 09:10:00|24697.7|24677.7|24782.2|24762.2|24784.7|24764.7|24692.2|24672.2|0
1583745300000|2020-03-09 09:15:00|24784.2|24764.2|24797.2|24777.2|24802.2|24782.2|24752.2|24732.2|0
1583745600000|2020-03-09 09:20:00|24799.7|24779.7|24802.2|24782.2|24817.2|24797.2|24782.2|24762.2|8
1583745900000|2020-03-09 09:25:00|24800.2|24780.2|24767.2|24747.2|24814.7|24794.7|24759.7|24739.7|0
1583746200000|2020-03-09 09:30:00|24766.7|24746.7|24719.2|24699.2|24772.2|24752.2|24714.7|24694.7|1
1583746500000|2020-03-09 09:35:00|24719.7|24699.7|24754.7|24734.7|24761.7|24741.7|24719.7|24699.7|0
1583746800000|2020-03-09 09:40:00|24755.1|24735.1|24787.6|24767.6|24790.6|24770.6|24747.2|24727.2|0
1583747100000|2020-03-09 09:45:00|24788.1|24768.1|24782.6|24762.6|24800.1|24780.1|24747.6|24727.6|0
1583747400000|2020-03-09 09:50:00|24783.1|24763.1|24747.6|24727.6|24790.6|24770.6|24747.6|24727.6|13
1583747700000|2020-03-09 09:55:00|24745.1|24725.1|24732.1|24712.1|24752.6|24732.6|24722.6|24702.6|0
1583748000000|2020-03-09 10:00:00|24729.2|24709.2|24714.6|24694.6|24734.2|24714.2|24709.2|24689.2|0
1583748300000|2020-03-09 10:05:00|24715.1|24695.1|24757.1|24737.1|24781.6|24761.6|24715.1|24695.1|1
1583748600000|2020-03-09 10:10:00|24754.6|24734.6|24752.6|24732.6|24757.1|24737.1|24737.1|24717.1|0
1583748900000|2020-03-09 10:15:00|24754.6|24734.6|24757.6|24737.6|24767.6|24747.6|24742.6|24722.6|1
1583749200000|2020-03-09 10:20:00|24755.1|24735.1|24807.6|24787.6|24807.6|24787.6|24752.1|24732.1|0
1583749500000|2020-03-09 10:25:00|24812.1|24792.1|24813.6|24793.6|24821.1|24801.1|24788.6|24768.6|13
1583749800000|2020-03-09 10:30:00|24811.1|24791.1|24815.7|24795.7|24820.7|24800.7|24800.7|24780.7|2
1583750100000|2020-03-09 10:35:00|24815.2|24795.2|24815.2|24795.2|24817.7|24797.7|24795.7|24775.7|0
1583750400000|2020-03-09 10:40:00|24817.7|24797.7|24827.2|24807.2|24835.2|24815.2|24815.2|24795.2|0
1583750700000|2020-03-09 10:45:00|24825.2|24805.2|24879.1|24859.1|24890.2|24870.2|24825.2|24805.2|0
1583751000000|2020-03-09 10:50:00|24878.6|24858.6|24828.1|24808.1|24878.6|24858.6|24796.1|24776.1|0
1583751300000|2020-03-09 10:55:00|24830.2|24810.2|24820.2|24800.2|24842.7|24822.7|24813.1|24793.1|1
1583751600000|2020-03-09 11:00:00|24820.6|24800.6|24798.1|24778.1|24827.7|24807.7|24788.1|24768.1|0
1583751900000|2020-03-09 11:05:00|24797.7|24777.7|24755.6|24735.6|24800.6|24780.6|24755.6|24735.6|1
1583752200000|2020-03-09 11:10:00|24750.6|24730.6|24745.1|24725.1|24750.6|24730.6|24720.6|24700.6|0
1583752500000|2020-03-09 11:15:00|24745.6|24725.6|24790.1|24770.1|24792.2|24772.2|24745.6|24725.6|1
1583752800000|2020-03-09 11:20:00|24787.6|24767.6|24760.6|24740.6|24787.6|24767.6|24743.1|24723.1|0
1583753100000|2020-03-09 11:25:00|24763.1|24743.1|24770.6|24750.6|24783.6|24763.6|24760.6|24740.6|0
1583753400000|2020-03-09 11:30:00|24771.1|24751.1|24738.1|24718.1|24773.6|24753.6|24735.6|24715.6|9
1583753700000|2020-03-09 11:35:00|24735.6|24715.6|24727.5|24707.5|24744.5|24724.5|24710.6|24690.6|13
1583754000000|2020-03-09 11:40:00|24729.5|24709.5|24744.1|24724.1|24762|24742|24727|24707|0
1583754300000|2020-03-09 11:45:00|24742|24722|24764.5|24744.5|24767|24747|24734.5|24714.5|0
1583754600000|2020-03-09 11:50:00|24767|24747|24762|24742|24777|24757|24760|24740|1
1583754900000|2020-03-09 11:55:00|24764|24744|24774.5|24754.5|24774.5|24754.5|24756.1|24736.1|0
1583755200000|2020-03-09 12:00:00|24772|24752|24797|24777|24800|24780|24767|24747|0
1583755500000|2020-03-09 12:05:00|24799.5|24779.5|24822|24802|24826.5|24806.5|24789.5|24769.5|2
1583755800000|2020-03-09 12:10:00|24827|24807|24897|24877|24902|24882|24827|24807|1
1583756100000|2020-03-09 12:15:00|24897.5|24877.5|24926.5|24906.5|24927|24907|24892.5|24872.5|1
1583756400000|2020-03-09 12:20:00|24927|24907|24932|24912|24937|24917|24902|24882|0
1583756700000|2020-03-09 12:25:00|24933.9|24913.9|24916.5|24896.5|24942.5|24922.5|24907|24887|0
1583757000000|2020-03-09 12:30:00|24914|24894|24881.5|24861.5|24916.5|24896.5|24866.5|24846.5|4
1583757300000|2020-03-09 12:35:00|24884|24864|24912.5|24892.5|24929|24909|24883.5|24863.5|3
1583757600000|2020-03-09 12:40:00|24907.9|24887.9|25006|24986|25013.5|24993.5|24903.4|24883.4|14
1583757900000|2020-03-09 12:45:00|25004|24984|25026.5|25006.5|25029|25009|24994.5|24974.5|0
1583758200000|2020-03-09 12:50:00|25027|25007|25033|25013|25051|25031|25011.5|24991.5|1
1583758500000|2020-03-09 12:55:00|25035.5|25015.5|25053|25033|25056|25036|25030|25010|0
1583758800000|2020-03-09 13:00:00|25053.5|25033.5|25055|25035|25055|25035|25025.5|25005.5|0
1583759100000|2020-03-09 13:05:00|25057.5|25037.5|25065|25045|25075|25055|25020|25000|0
1583759400000|2020-03-09 13:10:00|25064.6|25044.6|25026.6|25006.6|25064.6|25044.6|25005|24985|0
1583759700000|2020-03-09 13:15:00|25024.6|25004.6|24994.6|24974.6|25025|25005|24982.5|24962.5|2
1583760000000|2020-03-09 13:20:00|24995|24975|24959.5|24939.5|24999.6|24979.6|24944.5|24924.5|1
1583760300000|2020-03-09 13:25:00|24962|24942|24913.1|24893.1|24964.5|24944.5|24913.1|24893.1|48
1583760600000|2020-03-09 13:30:00|24912.1|24892.1|24978.6|24958.6|24994.1|24974.1|24885.1|24865.1|28
1583760900000|2020-03-09 13:35:00|24978.1|24958.1|24881.1|24861.1|24983.6|24963.6|24881.1|24861.1|0
1583761200000|2020-03-09 13:40:00|24883.6|24863.6|24803.1|24783.1|24883.6|24863.6|24800.6|24780.6|0
1583761500000|2020-03-09 13:45:00|24800.6|24780.6|24820.1|24800.1|24823.1|24803.1|24785.6|24765.6|0
1583761800000|2020-03-09 13:50:00|24822.6|24802.6|24912.5|24892.5|24995.1|24975.1|24805.6|24785.6|6
1583762100000|2020-03-09 13:55:00|24913|24893|24941.5|24921.5|24997.5|24977.5|24907.5|24887.5|6
1583762400000|2020-03-09 14:00:00|24944|24924|24876.5|24856.5|24953.6|24933.6|24858.6|24838.6|0
1583762700000|2020-03-09 14:05:00|24878.6|24858.6|25023.1|25003.1|25028.1|25008.1|24878.6|24858.6|1
1583763000000|2020-03-09 14:10:00|25022.1|25002.1|25042.6|25022.6|25042.6|25022.6|24984|24964|0
1583763300000|2020-03-09 14:15:00|25045.6|25025.6|25107.1|25087.1|25137.6|25117.6|25042.6|25022.6|0
1583763600000|2020-03-09 14:20:00|25105.6|25085.6|25034.1|25014.1|25110.1|25090.1|25029.6|25009.6|1
1583763900000|2020-03-09 14:25:00|25032.1|25012.1|25002.6|24982.6|25057.1|25037.1|24999.6|24979.6|0
1583764200000|2020-03-09 14:30:00|25000.1|24980.1|24970.1|24950.1|25010.1|24990.1|24948.5|24928.5|1
1583764500000|2020-03-09 14:35:00|24970.6|24950.6|24985.1|24965.1|24997.6|24977.6|24948.5|24928.5|0
1583764800000|2020-03-09 14:40:00|24985.5|24965.5|24949.5|24929.5|25007.6|24987.6|24935|24915|8
1583765100000|2020-03-09 14:45:00|24947|24927|24892.4|24872.4|24965.4|24945.4|24892.4|24872.4|4
1583765400000|2020-03-09 14:50:00|24892.9|24872.9|24862.4|24842.4|24894.9|24874.9|24849.9|24829.9|0
1583765700000|2020-03-09 14:55:00|24862|24842|24859.9|24839.9|24892.4|24872.4|24849.9|24829.9|1
1583766000000|2020-03-09 15:00:00|24860.4|24840.4|24847.4|24827.4|24889.9|24869.9|24847|24827|1
1583766300000|2020-03-09 15:05:00|24847.9|24827.9|24874.9|24854.9|24917.9|24897.9|24847.9|24827.9|3
1583766600000|2020-03-09 15:10:00|24872.4|24852.4|24929.9|24909.9|24944.9|24924.9|24864.9|24844.9|0
1583766900000|2020-03-09 15:15:00|24929.4|24909.4|24920.9|24900.9|24929.9|24909.9|24874.9|24854.9|0
1583767200000|2020-03-09 15:20:00|24920.4|24900.4|24982.4|24962.4|24984.9|24964.9|24919.4|24899.4|1
1583767500000|2020-03-09 15:25:00|24982.9|24962.9|25029.9|25009.9|25035.4|25015.4|24974.9|24954.9|20
1583767800000|2020-03-09 15:30:00|25025.4|25005.4|24999.4|24979.4|25025.4|25005.4|24925.4|24905.4|12
1583768100000|2020-03-09 15:35:00|24999.9|24979.9|25034.4|25014.4|25034.4|25014.4|24999.4|24979.4|3
1583768400000|2020-03-09 15:40:00|25038.5|25018.5|25069.4|25049.4|25074.4|25054.4|25024.4|25004.4|1
1583768700000|2020-03-09 15:45:00|25071.9|25051.9|25084.4|25064.4|25109.4|25089.4|25056.4|25036.4|2
1583769000000|2020-03-09 15:50:00|25085.4|25065.4|25139.9|25119.9|25139.9|25119.9|25073.9|25053.9|0
1583769300000|2020-03-09 15:55:00|25149.9|25129.9|25190.4|25170.4|25229.9|25209.9|25134.9|25114.9|4
1583769600000|2020-03-09 16:00:00|25189.9|25169.9|25147.9|25127.9|25205.8|25185.8|25112.9|25092.9|6
1583769900000|2020-03-09 16:05:00|25148.3|25128.3|25270.4|25250.4|25317.4|25297.4|25148.3|25128.3|1
1583770200000|2020-03-09 16:10:00|25270.8|25250.8|25265.3|25245.3|25290.4|25270.4|25235.4|25215.4|2
1583770500000|2020-03-09 16:15:00|25269.9|25249.9|25215.3|25195.3|25280.3|25260.3|25213.3|25193.3|20
1583770800000|2020-03-09 16:20:00|25213.3|25193.3|25141.3|25121.3|25213.3|25193.3|25141.3|25121.3|12
1583771100000|2020-03-09 16:25:00|25140.3|25120.3|25110.8|25090.8|25140.3|25120.3|25091.3|25071.3|2
1583771400000|2020-03-09 16:30:00|25112.8|25092.8|25072.2|25052.2|25132.2|25112.2|25066.8|25046.8|50
1583771700000|2020-03-09 16:35:00|25075.2|25055.2|25137.2|25117.2|25147.2|25127.2|25062.2|25042.2|0
1583772000000|2020-03-09 16:40:00|25136.8|25116.8|25127.2|25107.2|25187.2|25167.2|25106.7|25086.7|0
1583772300000|2020-03-09 16:45:00|25124.7|25104.7|25072.2|25052.2|25139.7|25119.7|25050.8|25030.8|0
1583772600000|2020-03-09 16:50:00|25081.7|25061.7|25112.2|25092.2|25117.2|25097.2|25077.2|25057.2|0
1583772900000|2020-03-09 16:55:00|25114.7|25094.7|25157.2|25137.2|25157.2|25137.2|25092.2|25072.2|0
1583773200000|2020-03-09 17:00:00|25157.7|25137.7|25133.8|25113.8|25167.7|25147.7|25131.7|25111.7|3
1583773500000|2020-03-09 17:05:00|25131.7|25111.7|25147.2|25127.2|25164.2|25144.2|25077.2|25057.2|0
1583773800000|2020-03-09 17:10:00|25144.7|25124.7|25164.7|25144.7|25177.2|25157.2|25124.7|25104.7|0
1583774100000|2020-03-09 17:15:00|25162.2|25142.2|25128.7|25108.7|25172.2|25152.2|25128.7|25108.7|10
1583774400000|2020-03-09 17:20:00|25129.2|25109.2|25135.8|25115.8|25144.8|25124.8|25120.3|25100.3|0
1583774700000|2020-03-09 17:25:00|25139.8|25119.8|25132.2|25112.2|25155.3|25135.3|25132.2|25112.2|4
1583775000000|2020-03-09 17:30:00|25130.2|25110.2|25111.2|25091.2|25137.2|25117.2|25111.2|25091.2|5
1583775300000|2020-03-09 17:35:00|25111.7|25091.7|25103.7|25083.7|25120.7|25100.7|25101.2|25081.2|0
1583775600000|2020-03-09 17:40:00|25103.2|25083.2|25096.7|25076.7|25111.2|25091.2|25091.2|25071.2|0
1583775900000|2020-03-09 17:45:00|25098.7|25078.7|25131.2|25111.2|25143.2|25123.2|25096.2|25076.2|5
1583776200000|2020-03-09 17:50:00|25128.7|25108.7|25088.2|25068.2|25128.7|25108.7|25088.2|25068.2|5
1583776500000|2020-03-09 17:55:00|25086.2|25066.2|25025.3|25005.3|25094.2|25074.2|25025.3|25005.3|1
1583776800000|2020-03-09 18:00:00|25023.2|25003.2|24976.2|24956.2|25031.7|25011.7|24971.2|24951.2|0
1583777100000|2020-03-09 18:05:00|24973.7|24953.7|24980.2|24960.2|24995.7|24975.7|24964.2|24944.2|2
1583777400000|2020-03-09 18:10:00|24977.7|24957.7|25005.7|24985.7|25005.7|24985.7|24972.7|24952.7|3
1583777700000|2020-03-09 18:15:00|25006.2|24986.2|25025.7|25005.7|25065.7|25045.7|25006.2|24986.2|0
1583778000000|2020-03-09 18:20:00|25024.8|25004.8|25020.7|25000.7|25040.2|25020.2|25000.7|24980.7|0
1583778300000|2020-03-09 18:25:00|25015.7|24995.7|24981.2|24961.2|25020.7|25000.7|24981.2|24961.2|13
1583778600000|2020-03-09 18:30:00|24983.2|24963.2|24984.7|24964.7|24990.7|24970.7|24965.2|24945.2|1
1583778900000|2020-03-09 18:35:00|24980.7|24960.7|24985.7|24965.7|25004.7|24984.7|24950.7|24930.7|0
1583779200000|2020-03-09 18:40:00|24990.7|24970.7|24945.2|24925.2|24990.7|24970.7|24940.2|24920.2|4
1583779500000|2020-03-09 18:45:00|24945.7|24925.7|24975.2|24955.2|24987.7|24967.7|24940.2|24920.2|2
1583779800000|2020-03-09 18:50:00|24977.2|24957.2|25029.7|25009.7|25030.7|25010.7|24975.2|24955.2|4
1583780100000|2020-03-09 18:55:00|25027.2|25007.2|25029.7|25009.7|25052.7|25032.7|25022.2|25002.2|0
1583780400000|2020-03-09 19:00:00|25024.7|25004.7|25044.7|25024.7|25067.2|25047.2|25024.7|25004.7|0
1583780700000|2020-03-09 19:05:00|25045.2|25025.2|25019.7|24999.7|25045.2|25025.2|25016.7|24996.7|0
1583781000000|2020-03-09 19:10:00|25017.7|24997.7|24999.2|24979.2|25022.2|25002.2|24999.2|24979.2|0
1583781300000|2020-03-09 19:15:00|24997.2|24977.2|24984.2|24964.2|25022.2|25002.2|24979.7|24959.7|0
1583781600000|2020-03-09 19:20:00|24986.3|24966.3|24972.2|24952.2|24990.2|24970.2|24968.8|24948.8|1
1583781900000|2020-03-09 19:25:00|24971.7|24951.7|24977.2|24957.2|25007.2|24987.2|24967.2|24947.2|0
1583782200000|2020-03-09 19:30:00|24976.7|24956.7|24989.7|24969.7|24997.2|24977.2|24967.7|24947.7|0
1583782500000|2020-03-09 19:35:00|24989.2|24969.2|25002.2|24982.2|25007.2|24987.2|24982.7|24962.7|0
1583782800000|2020-03-09 19:40:00|25001.7|24981.7|24969.7|24949.7|25001.7|24981.7|24964.7|24944.7|0
1583783100000|2020-03-09 19:45:00|24970.2|24950.2|24996.2|24976.2|25000.8|24980.8|24956.7|24936.7|0
1583783400000|2020-03-09 19:50:00|24994.2|24974.2|24989.2|24969.2|24998.9|24978.9|24977.2|24957.2|0
1583783700000|2020-03-09 19:55:00|24991.2|24971.2|24953.6|24933.6|24991.2|24971.2|24953.6|24933.6|0
1583784000000|2020-03-09 20:00:00|24955.6|24935.6|24958.3|24938.3|24962.6|24942.6|24951.1|24931.1|1
1583784300000|2020-03-09 20:05:00|24957.8|24937.8|24958.7|24938.7|24966.2|24946.2|24949.7|24929.7|0
1583784600000|2020-03-09 20:10:00|24956.7|24936.7|24963.7|24943.7|24963.7|24943.7|24951.7|24931.7|0
1583784900000|2020-03-09 20:15:00|24967.8|24947.8|24946.1|24926.1|24968.7|24948.7|24942|24922|6
1583785200000|2020-03-09 20:20:00|24942|24922|24934.2|24914.2|24942|24922|24931.7|24911.7|6
1583785500000|2020-03-09 20:25:00|24934.6|24914.6|24944.6|24924.6|24944.6|24924.6|24934.6|24914.6|0
1583785800000|2020-03-09 20:30:00|24945.1|24925.1|24942.1|24922.1|24947.6|24927.6|24942.1|24922.1|0
1583786100000|2020-03-09 20:35:00|24939.6|24919.6|24920.1|24900.1|24939.6|24919.6|24919.2|24899.2|0
1583786400000|2020-03-09 20:40:00|24922.6|24902.6|24910.1|24890.1|24927.6|24907.6|24910.1|24890.1|0
1583786700000|2020-03-09 20:45:00|24907.6|24887.6|24902.6|24882.6|24910.1|24890.1|24900.1|24880.1|0
1583787000000|2020-03-09 20:50:00|24904.6|24884.6|24904.6|24884.6|24919.6|24899.6|24899.6|24879.6|1
1583787300000|2020-03-09 20:55:00|24899.6|24879.6|24889.6|24869.6|24899.6|24879.6|24887.1|24867.1|0
1583791200000|2020-03-09 22:00:00|24903.3|24883.3|24912.5|24892.5|24926.6|24906.6|24896.1|24876.1|0
1583791500000|2020-03-09 22:05:00|24907.5|24887.5|24887.5|24867.5|24907.5|24887.5|24885|24865|0
1583791800000|2020-03-09 22:10:00|24885|24865|24890.5|24870.5|24890.5|24870.5|24860|24840|0
1583792100000|2020-03-09 22:15:00|24887.5|24867.5|24950|24930|24950|24930|24880|24860|0
1583792400000|2020-03-09 22:20:00|24950.5|24930.5|24980|24960|24980.5|24960.5|24950.5|24930.5|0
1583792700000|2020-03-09 22:25:00|24982|24962|24980|24960|24990|24970|24977.5|24957.5|0
1583793000000|2020-03-09 22:30:00|24985|24965|24970|24950|24990|24970|24949.5|24929.5|0
1583793300000|2020-03-09 22:35:00|24967.5|24947.5|24932.5|24912.5|24999.1|24979.1|24920|24900|0
1583793600000|2020-03-09 22:40:00|24935|24915|24972.5|24952.5|24972.5|24952.5|24925|24905|0
1583793900000|2020-03-09 22:45:00|24975|24955|24985|24965|24985|24965|24967.5|24947.5|0
1583794200000|2020-03-09 22:50:00|24987.5|24967.5|25040.5|25020.5|25040.5|25020.5|24987.5|24967.5|0
1583794500000|2020-03-09 22:55:00|25040|25020|25042.5|25022.5|25045|25025|25017.5|24997.5|0
1583794800000|2020-03-09 23:00:00|25040|25020|25115|25095|25115|25095|25040|25020|0
1583795100000|2020-03-09 23:05:00|25115.4|25095.4|25122.5|25102.5|25159.5|25139.5|25112.5|25092.5|0
1583795400000|2020-03-09 23:10:00|25122.9|25102.9|25087.5|25067.5|25125|25105|25087.5|25067.5|0
1583795700000|2020-03-09 23:15:00|25086.5|25066.5|25092.5|25072.5|25092.9|25072.9|25074.5|25054.5|0
1583796000000|2020-03-09 23:20:00|25090|25070|25095|25075|25095|25075|25080|25060|0
1583796300000|2020-03-09 23:25:00|25094.5|25074.5|25107.9|25087.9|25107.9|25087.9|25065|25045|0
1583796600000|2020-03-09 23:30:00|25108.4|25088.4|25092.4|25072.4|25112.4|25092.4|25092.4|25072.4|0
1583796900000|2020-03-09 23:35:00|25089.9|25069.9|25099.9|25079.9|25109.9|25089.9|25084.9|25064.9|0
1583797200000|2020-03-09 23:40:00|25100.4|25080.4|25144.9|25124.9|25159.9|25139.9|25100.4|25080.4|0
1583797500000|2020-03-09 23:45:00|25149.5|25129.5|25157.4|25137.4|25162.4|25142.4|25139.9|25119.9|0
1583797800000|2020-03-09 23:50:00|25154.9|25134.9|25167.4|25147.4|25192.4|25172.4|25154.9|25134.9|0
1583798100000|2020-03-09 23:55:00|25164.9|25144.9|25159.9|25139.9|25164.9|25144.9|25147.4|25127.4|0
1583798400000|2020-03-10 00:00:00|25162.4|25142.4|25164.9|25144.9|25189.9|25169.9|25162.4|25142.4|0
1583798700000|2020-03-10 00:05:00|25162.4|25142.4|25127.4|25107.4|25189.9|25169.9|25127.4|25107.4|0
1583799000000|2020-03-10 00:10:00|25126.9|25106.9|25129.9|25109.9|25134.4|25114.4|25082.4|25062.4|0
1583799300000|2020-03-10 00:15:00|25127.4|25107.4|25129.9|25109.9|25157.4|25137.4|25122.4|25102.4|0
1583799600000|2020-03-10 00:20:00|25134.9|25114.9|25172.4|25152.4|25179.9|25159.9|25129.9|25109.9|0
1583799900000|2020-03-10 00:25:00|25174.9|25154.9|25149.9|25129.9|25190.4|25170.4|25149.9|25129.9|0
1583800200000|2020-03-10 00:30:00|25154.9|25134.9|25152.4|25132.4|25164.9|25144.9|25144.9|25124.9|0
1583800500000|2020-03-10 00:35:00|25151.9|25131.9|25134.9|25114.9|25152.4|25132.4|25129.9|25109.9|0
1583800800000|2020-03-10 00:40:00|25136.9|25116.9|25149.9|25129.9|25169.9|25149.9|25129.9|25109.9|0
1583801100000|2020-03-10 00:45:00|25147.4|25127.4|25199.9|25179.9|25204.9|25184.9|25147.4|25127.4|0
1583801400000|2020-03-10 00:50:00|25204.9|25184.9|25219.9|25199.9|25255.3|25235.3|25199.9|25179.9|0
1583801700000|2020-03-10 00:55:00|25222.4|25202.4|25254.9|25234.9|25254.9|25234.9|25204.9|25184.9|0
1583802000000|2020-03-10 01:00:00|25249.9|25229.9|25349.9|25329.9|25354.9|25334.9|25229.9|25209.9|0
1583802300000|2020-03-10 01:05:00|25350.3|25330.3|25307.4|25287.4|25357.4|25337.4|25286.9|25266.9|0
1583802600000|2020-03-10 01:10:00|25305.3|25285.3|25282.4|25262.4|25309.9|25289.9|25267.4|25247.4|0
1583802900000|2020-03-10 01:15:00|25284.4|25264.4|25299.8|25279.8|25319.9|25299.9|25269.9|25249.9|0
1583803200000|2020-03-10 01:20:00|25298.9|25278.9|25312.3|25292.3|25314.8|25294.8|25287.3|25267.3|0
1583803500000|2020-03-10 01:25:00|25314.8|25294.8|25329.8|25309.8|25339.8|25319.8|25314.8|25294.8|0
1583803800000|2020-03-10 01:30:00|25324.8|25304.8|25324.8|25304.8|25364.8|25344.8|25314.8|25294.8|0
1583804100000|2020-03-10 01:35:00|25329.8|25309.8|25304.8|25284.8|25337.3|25317.3|25299.8|25279.8|0
1583804400000|2020-03-10 01:40:00|25302.3|25282.3|25297.8|25277.8|25319.8|25299.8|25292.3|25272.3|0
1583804700000|2020-03-10 01:45:00|25297.3|25277.3|25304.8|25284.8|25318.9|25298.9|25292.3|25272.3|0
1583805000000|2020-03-10 01:50:00|25307.3|25287.3|25307.3|25287.3|25329.8|25309.8|25307.3|25287.3|0
1583805300000|2020-03-10 01:55:00|25306.9|25286.9|25294.8|25274.8|25314.8|25294.8|25294.8|25274.8|0
1583805600000|2020-03-10 02:00:00|25292.3|25272.3|25280.3|25260.3|25304.8|25284.8|25279.8|25259.8|0
1583805900000|2020-03-10 02:05:00|25282.3|25262.3|25274.3|25254.3|25282.3|25262.3|25259.8|25239.8|0
1583806200000|2020-03-10 02:10:00|25272.3|25252.3|25274.8|25254.8|25274.8|25254.8|25254.8|25234.8|0
1583806500000|2020-03-10 02:15:00|25272.8|25252.8|25269.8|25249.8|25272.8|25252.8|25255.3|25235.3|0
1583806800000|2020-03-10 02:20:00|25269.3|25249.3|25269.3|25249.3|25284.8|25264.8|25266.8|25246.8|0
1583807100000|2020-03-10 02:25:00|25269.8|25249.8|25267.3|25247.3|25272.3|25252.3|25259.8|25239.8|0
1583807400000|2020-03-10 02:30:00|25264.8|25244.8|25287.3|25267.3|25309.8|25289.8|25254.8|25234.8|0
1583807700000|2020-03-10 02:35:00|25284.8|25264.8|25274.8|25254.8|25289.8|25269.8|25264.8|25244.8|0
1583808000000|2020-03-10 02:40:00|25269.8|25249.8|25264.8|25244.8|25284.8|25264.8|25261.8|25241.8|0
1583808300000|2020-03-10 02:45:00|25265.2|25245.2|25272.3|25252.3|25282.3|25262.3|25264.8|25244.8|0
1583808600000|2020-03-10 02:50:00|25272.7|25252.7|25294.8|25274.8|25297.3|25277.3|25272.7|25252.7|0
1583808900000|2020-03-10 02:55:00|25292.7|25272.7|25294.8|25274.8|25304.8|25284.8|25289.8|25269.8|0
1583809200000|2020-03-10 03:00:00|25289.8|25269.8|25289.8|25269.8|25294.8|25274.8|25279.8|25259.8|0
1583809500000|2020-03-10 03:05:00|25289.3|25269.3|25297.2|25277.2|25299.7|25279.7|25284.8|25264.8|0
1583809800000|2020-03-10 03:10:00|25299.7|25279.7|25304.7|25284.7|25304.7|25284.7|25285.7|25265.7|0
1583810100000|2020-03-10 03:15:00|25302.2|25282.2|25322.7|25302.7|25327.2|25307.2|25300.2|25280.2|0
1583810400000|2020-03-10 03:20:00|25325.2|25305.2|25335.2|25315.2|25338.2|25318.2|25322.7|25302.7|0
1583810700000|2020-03-10 03:25:00|25337.7|25317.7|25390.2|25370.2|25395.2|25375.2|25335.2|25315.2|0
1583811000000|2020-03-10 03:30:00|25385.2|25365.2|25375.2|25355.2|25390.2|25370.2|25360.2|25340.2|0
1583811300000|2020-03-10 03:35:00|25375.7|25355.7|25496.3|25476.3|25496.3|25476.3|25375.2|25355.2|10
1583811600000|2020-03-10 03:40:00|25518.1|25498.1|25488.1|25468.1|25540.6|25520.6|25468.6|25448.6|1
1583811900000|2020-03-10 03:45:00|25488.6|25468.6|25536.6|25516.6|25542.7|25522.7|25488.6|25468.6|0
1583812200000|2020-03-10 03:50:00|25540.6|25520.6|25490.6|25470.6|25540.6|25520.6|25488.1|25468.1|0
1583812500000|2020-03-10 03:55:00|25493.1|25473.1|25518.1|25498.1|25518.1|25498.1|25488.1|25468.1|0
1583812800000|2020-03-10 04:00:00|25515.6|25495.6|25488.1|25468.1|25518.6|25498.6|25485.6|25465.6|0
1583813100000|2020-03-10 04:05:00|25490.2|25470.2|25485.6|25465.6|25493.1|25473.1|25485.6|25465.6|0
1583813400000|2020-03-10 04:10:00|25485.2|25465.2|25518.1|25498.1|25528.6|25508.6|25475.6|25455.6|0
1583813700000|2020-03-10 04:15:00|25520.6|25500.6|25516.1|25496.1|25525.6|25505.6|25515.6|25495.6|0
1583814000000|2020-03-10 04:20:00|25518.6|25498.6|25550.6|25530.6|25550.6|25530.6|25515.6|25495.6|0
1583814300000|2020-03-10 04:25:00|25550.1|25530.1|25528.1|25508.1|25568.1|25548.1|25528.1|25508.1|0
1583814600000|2020-03-10 04:30:00|25523.1|25503.1|25505.6|25485.6|25525.6|25505.6|25505.6|25485.6|0
1583814900000|2020-03-10 04:35:00|25500.6|25480.6|25516.1|25496.1|25520.6|25500.6|25500.6|25480.6|0
1583815200000|2020-03-10 04:40:00|25515.6|25495.6|25515.6|25495.6|25520.6|25500.6|25510.6|25490.6|0
1583815500000|2020-03-10 04:45:00|25513.1|25493.1|25522.2|25502.2|25530.6|25510.6|25513.1|25493.1|0
1583815800000|2020-03-10 04:50:00|25519.7|25499.7|25535.6|25515.6|25535.6|25515.6|25519.7|25499.7|0
1583816100000|2020-03-10 04:55:00|25531|25511|25517|25497|25540.6|25520.6|25517|25497|0
1583816400000|2020-03-10 05:00:00|25521.5|25501.5|25618.1|25598.1|25665.6|25645.6|25519|25499|0
1583816700000|2020-03-10 05:05:00|25615.6|25595.6|25585.6|25565.6|25633.1|25613.1|25580.6|25560.6|0
1583817000000|2020-03-10 05:10:00|25586|25566|25608.5|25588.5|25618.1|25598.1|25575.6|25555.6|0
1583817300000|2020-03-10 05:15:00|25610.6|25590.6|25595.6|25575.6|25640.6|25620.6|25565.6|25545.6|0
1583817600000|2020-03-10 05:20:00|25593.1|25573.1|25553|25533|25593.1|25573.1|25538|25518|0
1583817900000|2020-03-10 05:25:00|25553.5|25533.5|25543|25523|25558|25538|25540.5|25520.5|0
1583818200000|2020-03-10 05:30:00|25540.5|25520.5|25560.5|25540.5|25605.5|25585.5|25540.1|25520.1|0
1583818500000|2020-03-10 05:35:00|25558|25538|25618.5|25598.5|25635.5|25615.5|25553|25533|0
1583818800000|2020-03-10 05:40:00|25620.5|25600.5|25565.5|25545.5|25621|25601|25555.5|25535.5|0
1583819100000|2020-03-10 05:45:00|25568|25548|25580.5|25560.5|25580.5|25560.5|25558|25538|0
1583819400000|2020-03-10 05:50:00|25578|25558|25555.5|25535.5|25580.5|25560.5|25555.5|25535.5|0
1583819700000|2020-03-10 05:55:00|25555.1|25535.1|25560.5|25540.5|25563|25543|25535.5|25515.5|0
1583820000000|2020-03-10 06:00:00|25562.6|25542.6|25558|25538|25585.5|25565.5|25550.5|25530.5|0
1583820300000|2020-03-10 06:05:00|25560.5|25540.5|25555|25535|25563|25543|25540.5|25520.5|0
1583820600000|2020-03-10 06:10:00|25553|25533|25545.5|25525.5|25575.5|25555.5|25535.5|25515.5|0
1583820900000|2020-03-10 06:15:00|25545|25525|25505.5|25485.5|25545.5|25525.5|25496|25476|0
1583821200000|2020-03-10 06:20:00|25503|25483|25495.5|25475.5|25515.5|25495.5|25490.5|25470.5|0
1583821500000|2020-03-10 06:25:00|25492.5|25472.5|25500.5|25480.5|25512.5|25492.5|25485.5|25465.5|0
1583821800000|2020-03-10 06:30:00|25498|25478|25500.5|25480.5|25520.5|25500.5|25498|25478|0
1583822100000|2020-03-10 06:35:00|25498|25478|25490.5|25470.5|25503|25483|25490.5|25470.5|0
1583822400000|2020-03-10 06:40:00|25490|25470|25490|25470|25500.5|25480.5|25488|25468|0
1583822700000|2020-03-10 06:45:00|25490.5|25470.5|25475.5|25455.5|25492.5|25472.5|25470.9|25450.9|0
1583823000000|2020-03-10 06:50:00|25480|25460|25515.5|25495.5|25515.5|25495.5|25417.5|25397.5|0
1583823300000|2020-03-10 06:55:00|25518|25498|25510.9|25490.9|25530.5|25510.5|25505.5|25485.5|0
1583823600000|2020-03-10 07:00:00|25510.5|25490.5|25485.5|25465.5|25510.5|25490.5|25468|25448|0
1583823900000|2020-03-10 07:05:00|25483.4|25463.4|25430.4|25410.4|25483.4|25463.4|25429.5|25409.5|0
1583824200000|2020-03-10 07:10:00|25432.9|25412.9|25450.4|25430.4|25460.4|25440.4|25427.9|25407.9|0
1583824500000|2020-03-10 07:15:00|25450|25430|25420.4|25400.4|25450.4|25430.4|25415.4|25395.4|0
1583824800000|2020-03-10 07:20:00|25420.9|25400.9|25400.4|25380.4|25435.9|25415.9|25395.9|25375.9|0
1583825100000|2020-03-10 07:25:00|25395.4|25375.4|25420.4|25400.4|25420.4|25400.4|25395.4|25375.4|0
1583825400000|2020-03-10 07:30:00|25417.9|25397.9|25420.4|25400.4|25420.4|25400.4|25400.4|25380.4|0
1583825700000|2020-03-10 07:35:00|25422.9|25402.9|25445.4|25425.4|25450.4|25430.4|25420.4|25400.4|0
1583826000000|2020-03-10 07:40:00|25442.9|25422.9|25417.9|25397.9|25442.9|25422.9|25415.4|25395.4|0
1583826300000|2020-03-10 07:45:00|25420.4|25400.4|25420.4|25400.4|25422.9|25402.9|25385.4|25365.4|0
1583826600000|2020-03-10 07:50:00|25419.5|25399.5|25452.4|25432.4|25452.4|25432.4|25409.9|25389.9|0
1583826900000|2020-03-10 07:55:00|25450.9|25430.9|25530.4|25510.4|25530.4|25510.4|25440.4|25420.4|0
1583827200000|2020-03-10 08:00:00|25532.9|25512.9|25485.4|25465.4|25540.4|25520.4|25460.4|25440.4|0
1583827500000|2020-03-10 08:05:00|25484.9|25464.9|25522.4|25502.4|25570.4|25550.4|25465.4|25445.4|0
1583827800000|2020-03-10 08:10:00|25522.9|25502.9|25475.4|25455.4|25528.3|25508.3|25470.4|25450.4|0
1583828100000|2020-03-10 08:15:00|25477.9|25457.9|25469.9|25449.9|25495.4|25475.4|25465.4|25445.4|0
1583828400000|2020-03-10 08:20:00|25467.9|25447.9|25454.9|25434.9|25485.4|25465.4|25454.9|25434.9|3
1583828700000|2020-03-10 08:25:00|25455.4|25435.4|25464.9|25444.9|25484.9|25464.9|25454.9|25434.9|0
1583829000000|2020-03-10 08:30:00|25469.9|25449.9|25474.9|25454.9|25484.9|25464.9|25462.4|25442.4|0
1583829300000|2020-03-10 08:35:00|25469.9|25449.9|25482.4|25462.4|25484.9|25464.9|25465.4|25445.4|1
1583829600000|2020-03-10 08:40:00|25479.9|25459.9|25477.4|25457.4|25504.9|25484.9|25469.9|25449.9|0
1583829900000|2020-03-10 08:45:00|25474.9|25454.9|25454.9|25434.9|25479.9|25459.9|25449.9|25429.9|1
1583830200000|2020-03-10 08:50:00|25450.4|25430.4|25452.4|25432.4|25464.9|25444.9|25446.9|25426.9|0
1583830500000|2020-03-10 08:55:00|25452.8|25432.8|25474.9|25454.9|25484.9|25464.9|25452.8|25432.8|0
1583830800000|2020-03-10 09:00:00|25477.4|25457.4|25484.9|25464.9|25535.3|25515.3|25474.9|25454.9|0
1583831100000|2020-03-10 09:05:00|25485.3|25465.3|25449.9|25429.9|25485.3|25465.3|25447.4|25427.4|0
1583831400000|2020-03-10 09:10:00|25450.3|25430.3|25439.9|25419.9|25457.4|25437.4|25429.9|25409.9|0
1583831700000|2020-03-10 09:15:00|25439.4|25419.4|25526.9|25506.9|25526.9|25506.9|25434.9|25414.9|0
1583832000000|2020-03-10 09:20:00|25524.4|25504.4|25495.8|25475.8|25552.8|25532.8|25491.9|25471.9|0
1583832300000|2020-03-10 09:25:00|25500.8|25480.8|25522.8|25502.8|25523.3|25503.3|25497.8|25477.8|0
1583832600000|2020-03-10 09:30:00|25525.3|25505.3|25534.9|25514.9|25535.3|25515.3|25507.8|25487.8|0
1583832900000|2020-03-10 09:35:00|25535.3|25515.3|25547.8|25527.8|25562.3|25542.3|25530.3|25510.3|0
1583833200000|2020-03-10 09:40:00|25545.3|25525.3|25539.8|25519.8|25561.9|25541.9|25539.8|25519.8|0
1583833500000|2020-03-10 09:45:00|25535.3|25515.3|25530.3|25510.3|25555.3|25535.3|25529.8|25509.8|0
1583833800000|2020-03-10 09:50:00|25532.8|25512.8|25550.3|25530.3|25577.8|25557.8|25530.3|25510.3|0
1583834100000|2020-03-10 09:55:00|25549.8|25529.8|25550.3|25530.3|25555.3|25535.3|25540.3|25520.3|0
1583834400000|2020-03-10 10:00:00|25545.3|25525.3|25540.3|25520.3|25547.8|25527.8|25522.8|25502.8|0
1583834700000|2020-03-10 10:05:00|25544.4|25524.4|25557.8|25537.8|25560.3|25540.3|25527.8|25507.8|0
1583835000000|2020-03-10 10:10:00|25560.3|25540.3|25532.8|25512.8|25562.8|25542.8|25530.3|25510.3|0
1583835300000|2020-03-10 10:15:00|25535.3|25515.3|25515.3|25495.3|25535.3|25515.3|25490.3|25470.3|0
1583835600000|2020-03-10 10:20:00|25514.8|25494.8|25505.3|25485.3|25515.3|25495.3|25497.3|25477.3|0
1583835900000|2020-03-10 10:25:00|25507.8|25487.8|25503.2|25483.2|25515.3|25495.3|25495.7|25475.7|0
1583836200000|2020-03-10 10:30:00|25500.7|25480.7|25495.7|25475.7|25521.2|25501.2|25490.7|25470.7|0
1583836500000|2020-03-10 10:35:00|25495.3|25475.3|25490.7|25470.7|25503.2|25483.2|25480.7|25460.7|0
1583836800000|2020-03-10 10:40:00|25490.2|25470.2|25505.7|25485.7|25510.7|25490.7|25483.7|25463.7|0
1583837100000|2020-03-10 10:45:00|25503.7|25483.7|25530.7|25510.7|25538.6|25518.6|25500.7|25480.7|0
1583837400000|2020-03-10 10:50:00|25528.2|25508.2|25530.7|25510.7|25530.7|25510.7|25520.7|25500.7|2
1583837700000|2020-03-10 10:55:00|25528.2|25508.2|25510.7|25490.7|25530.7|25510.7|25510.7|25490.7|0
1583838000000|2020-03-10 11:00:00|25512.7|25492.7|25533.2|25513.2|25538.2|25518.2|25505.7|25485.7|0
1583838300000|2020-03-10 11:05:00|25532.7|25512.7|25505.7|25485.7|25532.7|25512.7|25505.7|25485.7|2
1583838600000|2020-03-10 11:10:00|25506.1|25486.1|25540.7|25520.7|25543.2|25523.2|25505.7|25485.7|10
1583838900000|2020-03-10 11:15:00|25540.2|25520.2|25510.7|25490.7|25540.2|25520.2|25510.7|25490.7|0
1583839200000|2020-03-10 11:20:00|25508.2|25488.2|25495.7|25475.7|25510.7|25490.7|25492.7|25472.7|0
1583839500000|2020-03-10 11:25:00|25500.2|25480.2|25520.7|25500.7|25525.7|25505.7|25495.7|25475.7|6
1583839800000|2020-03-10 11:30:00|25521.1|25501.1|25513.1|25493.1|25525.7|25505.7|25503.1|25483.1|0
1583840100000|2020-03-10 11:35:00|25515.6|25495.6|25527.7|25507.7|25533.1|25513.1|25515.6|25495.6|1
1583840400000|2020-03-10 11:40:00|25525.6|25505.6|25518.1|25498.1|25525.6|25505.6|25510.6|25490.6|0
1583840700000|2020-03-10 11:45:00|25520.6|25500.6|25490.6|25470.6|25520.6|25500.6|25485.6|25465.6|0
1583841000000|2020-03-10 11:50:00|25488.1|25468.1|25470.6|25450.6|25490.6|25470.6|25463.1|25443.1|0
1583841300000|2020-03-10 11:55:00|25473.1|25453.1|25460.6|25440.6|25475.6|25455.6|25460.6|25440.6|0
1583841600000|2020-03-10 12:00:00|25465.6|25445.6|25453.1|25433.1|25480.6|25460.6|25453.1|25433.1|0
1583841900000|2020-03-10 12:05:00|25453.6|25433.6|25413.1|25393.1|25460.6|25440.6|25410.6|25390.6|5
1583842200000|2020-03-10 12:10:00|25410.6|25390.6|25430.6|25410.6|25430.6|25410.6|25410.6|25390.6|0
1583842500000|2020-03-10 12:15:00|25429.7|25409.7|25430.6|25410.6|25430.6|25410.6|25420.6|25400.6|0
1583842800000|2020-03-10 12:20:00|25425.6|25405.6|25405.6|25385.6|25430.6|25410.6|25405.6|25385.6|0
1583843100000|2020-03-10 12:25:00|25408.1|25388.1|25415.1|25395.1|25422.6|25402.6|25395.1|25375.1|41
1583843400000|2020-03-10 12:30:00|25417.6|25397.6|25425.1|25405.1|25430.1|25410.1|25412.6|25392.6|3
1583843700000|2020-03-10 12:35:00|25422.6|25402.6|25420.6|25400.6|25425.1|25405.1|25410.1|25390.1|0
1583844000000|2020-03-10 12:40:00|25422.6|25402.6|25430.6|25410.6|25430.6|25410.6|25420.1|25400.1|0
1583844300000|2020-03-10 12:45:00|25428.1|25408.1|25467.6|25447.6|25485.1|25465.1|25425.1|25405.1|4
1583844600000|2020-03-10 12:50:00|25465.1|25445.1|25482.6|25462.6|25500.1|25480.1|25460.1|25440.1|0
1583844900000|2020-03-10 12:55:00|25485.1|25465.1|25489.7|25469.7|25499.7|25479.7|25474.7|25454.7|18
1583845200000|2020-03-10 13:00:00|25489.2|25469.2|25484.7|25464.7|25499.7|25479.7|25474.7|25454.7|0
1583845500000|2020-03-10 13:05:00|25487.2|25467.2|25488.7|25468.7|25507.6|25487.6|25479.7|25459.7|9
1583845800000|2020-03-10 13:10:00|25488.3|25468.3|25513.7|25493.7|25516.2|25496.2|25483.7|25463.7|0
1583846100000|2020-03-10 13:15:00|25512.8|25492.8|25534.2|25514.2|25534.2|25514.2|25498.7|25478.7|1
1583846400000|2020-03-10 13:20:00|25539.2|25519.2|25500.1|25480.1|25564.2|25544.2|25490.1|25470.1|6
1583846700000|2020-03-10 13:25:00|25497.6|25477.6|25477.1|25457.1|25497.6|25477.6|25477.1|25457.1|0
1583847000000|2020-03-10 13:30:00|25475.1|25455.1|25409.6|25389.6|25475.1|25455.1|25402.6|25382.6|1
1583847300000|2020-03-10 13:35:00|25408.7|25388.7|25379.6|25359.6|25408.7|25388.7|25344.6|25324.6|0
1583847600000|2020-03-10 13:40:00|25378.7|25358.7|25350.5|25330.5|25379.6|25359.6|25344.6|25324.6|27
1583847900000|2020-03-10 13:45:00|25351.4|25331.4|25365.5|25345.5|25370.5|25350.5|25330.5|25310.5|0
1583848200000|2020-03-10 13:50:00|25363|25343|25365.5|25345.5|25385.5|25365.5|25350.5|25330.5|0
1583848500000|2020-03-10 13:55:00|25366.4|25346.4|25350.5|25330.5|25385.5|25365.5|25345.1|25325.1|0
1583848800000|2020-03-10 14:00:00|25351|25331|25360.5|25340.5|25375.5|25355.5|25340.5|25320.5|0
1583849100000|2020-03-10 14:05:00|25358|25338|25357.5|25337.5|25365.5|25345.5|25340.5|25320.5|32
1583849400000|2020-03-10 14:10:00|25360|25340|25345|25325|25369.6|25349.6|25342.1|25322.1|0
1583849700000|2020-03-10 14:15:00|25343|25323|25372.8|25352.8|25391|25371|25343|25323|41
1583850000000|2020-03-10 14:20:00|25374.8|25354.8|25377.8|25357.8|25392.8|25372.8|25367.8|25347.8|5
1583850300000|2020-03-10 14:25:00|25382.8|25362.8|25359.1|25339.1|25387.8|25367.8|25359.1|25339.1|5
1583850600000|2020-03-10 14:30:00|25359.6|25339.6|25342.5|25322.5|25364.1|25344.1|25324.6|25304.6|3
1583850900000|2020-03-10 14:35:00|25344.6|25324.6|25327.1|25307.1|25362.1|25342.1|25319.1|25299.1|0
1583851200000|2020-03-10 14:40:00|25327.5|25307.5|25329.1|25309.1|25337.1|25317.1|25324.6|25304.6|1
1583851500000|2020-03-10 14:45:00|25324.1|25304.1|25269.1|25249.1|25334.1|25314.1|25269.1|25249.1|0
1583851800000|2020-03-10 14:50:00|25271.2|25251.2|25228.7|25208.7|25284.1|25264.1|25228.7|25208.7|1
1583852100000|2020-03-10 14:55:00|25228.2|25208.2|25227|25207|25264.1|25244.1|25224.1|25204.1|4
1583852400000|2020-03-10 15:00:00|25229.1|25209.1|25229.1|25209.1|25257|25237|25227|25207|0
1583852700000|2020-03-10 15:05:00|25227|25207|25254.1|25234.1|25259.1|25239.1|25224.5|25204.5|6
1583853000000|2020-03-10 15:10:00|25257|25237|25224.5|25204.5|25259.1|25239.1|25222|25202|0
1583853300000|2020-03-10 15:15:00|25226.6|25206.6|25194.1|25174.1|25234.1|25214.1|25193.6|25173.6|4
1583853600000|2020-03-10 15:20:00|25194.5|25174.5|25196.6|25176.6|25219.1|25199.1|25191.6|25171.6|4
1583853900000|2020-03-10 15:25:00|25194.1|25174.1|25219.1|25199.1|25254.1|25234.1|25179.1|25159.1|0
1583854200000|2020-03-10 15:30:00|25220|25200|25176.6|25156.6|25224.1|25204.1|25169.5|25149.5|0
1583854500000|2020-03-10 15:35:00|25176.1|25156.1|25174.5|25154.5|25176.1|25156.1|25149.1|25129.1|0
1583854800000|2020-03-10 15:40:00|25175|25155|25174.1|25154.1|25189.1|25169.1|25151.1|25131.1|0
1583855100000|2020-03-10 15:45:00|25175|25155|25174.1|25154.1|25206.6|25186.6|25164.1|25144.1|0
1583855400000|2020-03-10 15:50:00|25175|25155|25159|25139|25184.5|25164.5|25159|25139|0
1583855700000|2020-03-10 15:55:00|25159.9|25139.9|25184|25164|25228.6|25208.6|25159.9|25139.9|0
1583856000000|2020-03-10 16:00:00|25186.1|25166.1|25214.5|25194.5|25254|25234|25184|25164|4
1583856300000|2020-03-10 16:05:00|25216.5|25196.5|25231.5|25211.5|25256.5|25236.5|25209|25189|0
1583856600000|2020-03-10 16:10:00|25232|25212|25281.1|25261.1|25307|25287|25232|25212|6
1583856900000|2020-03-10 16:15:00|25276.5|25256.5|25229|25209|25289|25269|25229|25209|1
1583857200000|2020-03-10 16:20:00|25228.1|25208.1|25209|25189|25228.1|25208.1|25192|25172|0
1583857500000|2020-03-10 16:25:00|25208.6|25188.6|25204|25184|25234.5|25214.5|25196.5|25176.5|0
1583857800000|2020-03-10 16:30:00|25203.6|25183.6|25229|25209|25234|25214|25203.6|25183.6|0
1583858100000|2020-03-10 16:35:00|25229.5|25209.5|25251.1|25231.1|25264|25244|25219|25199|7
1583858400000|2020-03-10 16:40:00|25249|25229|25273.6|25253.6|25289|25269|25249|25229|0
1583858700000|2020-03-10 16:45:00|25271.5|25251.5|25236.5|25216.5|25271.5|25251.5|25221.1|25201.1|0
1583859000000|2020-03-10 16:50:00|25236|25216|25269|25249|25269|25249|25233.5|25213.5|15
1583859300000|2020-03-10 16:55:00|25264|25244|25239|25219|25298.5|25278.5|25224|25204|0
1583859600000|2020-03-10 17:00:00|25239.4|25219.4|25246|25226|25251.5|25231.5|25219|25199|3
1583859900000|2020-03-10 17:05:00|25244|25224|25264|25244|25286.5|25266.5|25239.4|25219.4|0
1583860200000|2020-03-10 17:10:00|25263.1|25243.1|25239|25219|25263.1|25243.1|25221.5|25201.5|0
1583860500000|2020-03-10 17:15:00|25241.5|25221.5|25239.4|25219.4|25244|25224|25216.5|25196.5|0
1583860800000|2020-03-10 17:20:00|25241.5|25221.5|25256.9|25236.9|25274.9|25254.9|25241.5|25221.5|0
1583861100000|2020-03-10 17:25:00|25256.5|25236.5|25259|25239|25266.5|25246.5|25229|25209|1
1583861400000|2020-03-10 17:30:00|25261.5|25241.5|25288.5|25268.5|25288.5|25268.5|25261.5|25241.5|2
1583861700000|2020-03-10 17:35:00|25286|25266|25246|25226|25286|25266|25238.5|25218.5|0
1583862000000|2020-03-10 17:40:00|25248.5|25228.5|25243.5|25223.5|25251|25231|25233.5|25213.5|0
1583862300000|2020-03-10 17:45:00|25243.1|25223.1|25223.9|25203.9|25243.5|25223.5|25218|25198|0
1583862600000|2020-03-10 17:50:00|25226|25206|25233.5|25213.5|25241.4|25221.4|25223.5|25203.5|1
1583862900000|2020-03-10 17:55:00|25233|25213|25228.5|25208.5|25238.5|25218.5|25218.5|25198.5|3
1583863200000|2020-03-10 18:00:00|25227.6|25207.6|25238.5|25218.5|25251|25231|25218.5|25198.5|0
1583863500000|2020-03-10 18:05:00|25236|25216|25248.5|25228.5|25253.5|25233.5|25228.5|25208.5|0
1583863800000|2020-03-10 18:10:00|25248.9|25228.9|25258.5|25238.5|25258.5|25238.5|25248|25228|0
1583864100000|2020-03-10 18:15:00|25258.9|25238.9|25263.5|25243.5|25268.5|25248.5|25253.9|25233.9|1
1583864400000|2020-03-10 18:20:00|25263.9|25243.9|25253.5|25233.5|25273.5|25253.5|25248.5|25228.5|0
1583864700000|2020-03-10 18:25:00|25251|25231|25268.5|25248.5|25273.5|25253.5|25246.4|25226.4|0
1583865000000|2020-03-10 18:30:00|25268|25248|25298|25278|25298.5|25278.5|25263.5|25243.5|0
1583865300000|2020-03-10 18:35:00|25296|25276|25298.5|25278.5|25318.9|25298.9|25296|25276|0
1583865600000|2020-03-10 18:40:00|25298.9|25278.9|25318.9|25298.9|25323.4|25303.4|25298.5|25278.5|0
1583865900000|2020-03-10 18:45:00|25320.9|25300.9|25325.9|25305.9|25328.4|25308.4|25310.9|25290.9|0
1583866200000|2020-03-10 18:50:00|25323.4|25303.4|25333.9|25313.9|25333.9|25313.9|25308.9|25288.9|1
1583866500000|2020-03-10 18:55:00|25333.4|25313.4|25325.9|25305.9|25338.9|25318.9|25323.4|25303.4|0
1583866800000|2020-03-10 19:00:00|25328.4|25308.4|25328.4|25308.4|25333.4|25313.4|25323.4|25303.4|0
1583867100000|2020-03-10 19:05:00|25330.9|25310.9|25343.4|25323.4|25343.4|25323.4|25328.4|25308.4|0
1583867400000|2020-03-10 19:10:00|25345.9|25325.9|25348|25328|25353|25333|25338|25318|0
1583867700000|2020-03-10 19:15:00|25347.5|25327.5|25403|25383|25403|25383|25337.5|25317.5|0
1583868000000|2020-03-10 19:20:00|25408|25388|25444.7|25424.7|25451.8|25431.8|25407.2|25387.2|16
1583868300000|2020-03-10 19:25:00|25444.3|25424.3|25416.8|25396.8|25444.3|25424.3|25407.7|25387.7|1
1583868600000|2020-03-10 19:30:00|25416.4|25396.4|25419.3|25399.3|25439.3|25419.3|25404.3|25384.3|0
1583868900000|2020-03-10 19:35:00|25416.8|25396.8|25441.8|25421.8|25446.8|25426.8|25416.8|25396.8|0
1583869200000|2020-03-10 19:40:00|25441.3|25421.3|25424.3|25404.3|25449.3|25429.3|25424.3|25404.3|0
1583869500000|2020-03-10 19:45:00|25424.7|25404.7|25445.4|25425.4|25445.4|25425.4|25424.7|25404.7|8
1583869800000|2020-03-10 19:50:00|25445|25425|25453.8|25433.8|25458.4|25438.4|25440.4|25420.4|0
1583870100000|2020-03-10 19:55:00|25455.9|25435.9|25464.3|25444.3|25464.3|25444.3|25451.3|25431.3|4
1583870400000|2020-03-10 20:00:00|25463.8|25443.8|25453.8|25433.8|25468.8|25448.8|25453.8|25433.8|1
1583870700000|2020-03-10 20:05:00|25454.3|25434.3|25413.8|25393.8|25458.8|25438.8|25413.8|25393.8|0
1583871000000|2020-03-10 20:10:00|25418.8|25398.8|25413.8|25393.8|25418.8|25398.8|25408.8|25388.8|0
1583871600000|2020-03-10 20:20:00|25403.8|25383.8|25409.2|25389.2|25413.8|25393.8|25403.8|25383.8|0
1583871900000|2020-03-10 20:25:00|25409.7|25389.7|25424.2|25404.2|25427.2|25407.2|25409.2|25389.2|0
1583872200000|2020-03-10 20:30:00|25424.7|25404.7|25421.7|25401.7|25429.2|25409.2|25419.2|25399.2|39
1583872500000|2020-03-10 20:35:00|25424.2|25404.2|25409.2|25389.2|25424.7|25404.7|25406.7|25386.7|0
1583872800000|2020-03-10 20:40:00|25404.2|25384.2|25419.2|25399.2|25419.2|25399.2|25404.2|25384.2|0
1583873100000|2020-03-10 20:45:00|25414.2|25394.2|25424.2|25404.2|25424.2|25404.2|25414.2|25394.2|0
1583873400000|2020-03-10 20:50:00|25424.7|25404.7|25421.7|25401.7|25426.7|25406.7|25419.2|25399.2|6
1583873700000|2020-03-10 20:55:00|25421.3|25401.3|25434.2|25414.2|25439.2|25419.2|25419.2|25399.2|0
1583877600000|2020-03-10 22:00:00|25444.4|25424.4|25406.7|25386.7|25449.2|25429.2|25404.2|25384.2|0
1583877900000|2020-03-10 22:05:00|25404.2|25384.2|25426.6|25406.6|25426.6|25406.6|25396.6|25376.6|0
1583878200000|2020-03-10 22:10:00|25421.6|25401.6|25411.6|25391.6|25422.1|25402.1|25411.6|25391.6|0
1583878500000|2020-03-10 22:15:00|25412.1|25392.1|25388.7|25368.7|25414.1|25394.1|25388.7|25368.7|0
1583878800000|2020-03-10 22:20:00|25388.3|25368.3|25389.1|25369.1|25391.6|25371.6|25364.1|25344.1|0
1583879100000|2020-03-10 22:25:00|25391.2|25371.2|25379.1|25359.1|25391.6|25371.6|25376.6|25356.6|0
1583879400000|2020-03-10 22:30:00|25381.6|25361.6|25379.1|25359.1|25384.1|25364.1|25373.7|25353.7|0
1583879700000|2020-03-10 22:35:00|25381.2|25361.2|25399.1|25379.1|25399.1|25379.1|25381.2|25361.2|0
1583880000000|2020-03-10 22:40:00|25401.2|25381.2|25416.2|25396.2|25424.1|25404.1|25401.2|25381.2|0
1583880300000|2020-03-10 22:45:00|25414.1|25394.1|25343.7|25323.7|25416.6|25396.6|25343.7|25323.7|0
1583880600000|2020-03-10 22:50:00|25343.2|25323.2|25333.7|25313.7|25361.2|25341.2|25333.2|25313.2|0
1583880900000|2020-03-10 22:55:00|25333.2|25313.2|25331.2|25311.2|25363.7|25343.7|25331.2|25311.2|0
1583881200000|2020-03-10 23:00:00|25333.7|25313.7|25343.7|25323.7|25354.1|25334.1|25333.7|25313.7|0
1583881500000|2020-03-10 23:05:00|25338.7|25318.7|25323.6|25303.6|25343.7|25323.7|25321.1|25301.1|0
1583881800000|2020-03-10 23:10:00|25321.1|25301.1|25318.6|25298.6|25323.6|25303.6|25308.6|25288.6|0
1583882100000|2020-03-10 23:15:00|25319.1|25299.1|25333.6|25313.6|25343.6|25323.6|25319.1|25299.1|0
1583882400000|2020-03-10 23:20:00|25333.2|25313.2|25336.1|25316.1|25341.1|25321.1|25328.6|25308.6|0
1583882700000|2020-03-10 23:25:00|25333.6|25313.6|25338.6|25318.6|25348.6|25328.6|25333.6|25313.6|0
1583883000000|2020-03-10 23:30:00|25339.1|25319.1|25311.1|25291.1|25348.6|25328.6|25311.1|25291.1|0
1583883300000|2020-03-10 23:35:00|25310.7|25290.7|25313.2|25293.2|25323.6|25303.6|25308.6|25288.6|0
1583883600000|2020-03-10 23:40:00|25311.1|25291.1|25293.6|25273.6|25323.6|25303.6|25290.7|25270.7|0
1583883900000|2020-03-10 23:45:00|25291.1|25271.1|25298.6|25278.6|25301.1|25281.1|25276.1|25256.1|2
1583884200000|2020-03-10 23:50:00|25301.1|25281.1|25318.6|25298.6|25328.6|25308.6|25293.6|25273.6|0
1583884500000|2020-03-10 23:55:00|25319|25299|25358.6|25338.6|25358.6|25338.6|25319|25299|0
1583884800000|2020-03-11 00:00:00|25359|25339|25373.6|25353.6|25373.6|25353.6|25353.6|25333.6|0
1583885100000|2020-03-11 00:05:00|25376.1|25356.1|25379|25359|25384|25364|25368.6|25348.6|0
1583885400000|2020-03-11 00:10:00|25381.5|25361.5|25403.6|25383.6|25410.7|25390.7|25381.5|25361.5|0
1583885700000|2020-03-11 00:15:00|25400.7|25380.7|25403.6|25383.6|25406.1|25386.1|25393.6|25373.6|0
1583886000000|2020-03-11 00:20:00|25402.7|25382.7|25393.6|25373.6|25403.6|25383.6|25383.6|25363.6|0
1583886300000|2020-03-11 00:25:00|25396.1|25376.1|25388.6|25368.6|25396.1|25376.1|25388.6|25368.6|0
1583886600000|2020-03-11 00:30:00|25386.1|25366.1|25346.5|25326.5|25386.1|25366.1|25338.6|25318.6|0
1583886900000|2020-03-11 00:35:00|25351.5|25331.5|25368.6|25348.6|25371.1|25351.1|25348.6|25328.6|0
1583887200000|2020-03-11 00:40:00|25371.1|25351.1|25348.6|25328.6|25376.1|25356.1|25341.1|25321.1|0
1583887500000|2020-03-11 00:45:00|25349|25329|25348.6|25328.6|25356.1|25336.1|25338.6|25318.6|0
1583887800000|2020-03-11 00:50:00|25343.6|25323.6|25353.6|25333.6|25366.1|25346.1|25341.1|25321.1|0
1583888100000|2020-03-11 00:55:00|25356.1|25336.1|25385.2|25365.2|25385.2|25365.2|25353.6|25333.6|1
1583888400000|2020-03-11 01:00:00|25378.5|25358.5|25413.5|25393.5|25423.5|25403.5|25378.5|25358.5|0
1583888700000|2020-03-11 01:05:00|25408.5|25388.5|25423.5|25403.5|25434.4|25414.4|25404|25384|0
1583889000000|2020-03-11 01:10:00|25426|25406|25403.5|25383.5|25428.5|25408.5|25398.5|25378.5|0
1583889300000|2020-03-11 01:15:00|25401|25381|25381|25361|25403.5|25383.5|25378.5|25358.5|1
1583889600000|2020-03-11 01:20:00|25380.6|25360.6|25369|25349|25386|25366|25361|25341|0
1583889900000|2020-03-11 01:25:00|25366.5|25346.5|25331|25311|25373.5|25353.5|25331|25311|0
1583890200000|2020-03-11 01:30:00|25328.5|25308.5|25351|25331|25351|25331|25326|25306|0
1583890500000|2020-03-11 01:35:00|25351.5|25331.5|25318.5|25298.5|25358.5|25338.5|25311.5|25291.5|0
1583890800000|2020-03-11 01:40:00|25313.5|25293.5|25303.5|25283.5|25318.5|25298.5|25298.5|25278.5|0
1583891100000|2020-03-11 01:45:00|25301|25281|25336|25316|25343.5|25323.5|25298.5|25278.5|0
1583891400000|2020-03-11 01:50:00|25333.5|25313.5|25348.5|25328.5|25358.5|25338.5|25328.5|25308.5|0
1583891700000|2020-03-11 01:55:00|25351|25331|25350.6|25330.6|25356|25336|25343.5|25323.5|0
1583892000000|2020-03-11 02:00:00|25348.5|25328.5|25326|25306|25351.4|25331.4|25311|25291|0
1583892300000|2020-03-11 02:05:00|25323.5|25303.5|25318.5|25298.5|25331|25311|25316|25296|0
1583892600000|2020-03-11 02:10:00|25321|25301|25353|25333|25358.5|25338.5|25318.5|25298.5|0
1583892900000|2020-03-11 02:15:00|25348.9|25328.9|25338.5|25318.5|25348.9|25328.9|25323.5|25303.5|0
1583893200000|2020-03-11 02:20:00|25338.9|25318.9|25353.9|25333.9|25356.4|25336.4|25338.9|25318.9|0
1583893500000|2020-03-11 02:25:00|25356.4|25336.4|25373.9|25353.9|25376|25356|25351|25331|0
1583893800000|2020-03-11 02:30:00|25378.5|25358.5|25366|25346|25381|25361|25358.5|25338.5|0
1583894100000|2020-03-11 02:35:00|25366.4|25346.4|25383.5|25363.5|25391|25371|25366.4|25346.4|0
1583894400000|2020-03-11 02:40:00|25383.9|25363.9|25386|25366|25396|25376|25383|25363|0
1583894700000|2020-03-11 02:45:00|25383.5|25363.5|25378.4|25358.4|25383.9|25363.9|25368.4|25348.4|0
1583895000000|2020-03-11 02:50:00|25374.3|25354.3|25368.4|25348.4|25378.4|25358.4|25365.9|25345.9|0
1583895300000|2020-03-11 02:55:00|25370.9|25350.9|25363.4|25343.4|25383.4|25363.4|25360.9|25340.9|0
1583895600000|2020-03-11 03:00:00|25360.9|25340.9|25371.4|25351.4|25371.4|25351.4|25348.4|25328.4|2
1583895900000|2020-03-11 03:05:00|25370.9|25350.9|25393.4|25373.4|25398.4|25378.4|25368.4|25348.4|0
1583896200000|2020-03-11 03:10:00|25398.4|25378.4|25395.5|25375.5|25403.4|25383.4|25383.4|25363.4|0
1583896500000|2020-03-11 03:15:00|25393|25373|25405.9|25385.9|25413.4|25393.4|25388.4|25368.4|0
1583896800000|2020-03-11 03:20:00|25406.4|25386.4|25395.9|25375.9|25410.5|25390.5|25393.4|25373.4|0
1583897100000|2020-03-11 03:25:00|25395.5|25375.5|25398.4|25378.4|25405.9|25385.9|25393.4|25373.4|0
1583897400000|2020-03-11 03:30:00|25393.4|25373.4|25373.4|25353.4|25393.4|25373.4|25370.9|25350.9|0
1583897700000|2020-03-11 03:35:00|25373|25353|25378.4|25358.4|25380.9|25360.9|25363.8|25343.8|0
1583898000000|2020-03-11 03:40:00|25378.8|25358.8|25380.9|25360.9|25383.4|25363.4|25368.4|25348.4|0
1583898300000|2020-03-11 03:45:00|25380.5|25360.5|25378.4|25358.4|25385.9|25365.9|25373.4|25353.4|0
1583898600000|2020-03-11 03:50:00|25380.9|25360.9|25378.4|25358.4|25385.9|25365.9|25375.9|25355.9|0
1583898900000|2020-03-11 03:55:00|25378.8|25358.8|25383.4|25363.4|25388.4|25368.4|25378.8|25358.8|0
1583899200000|2020-03-11 04:00:00|25382.9|25362.9|25384.2|25364.2|25384.2|25364.2|25375.9|25355.9|0
1583899500000|2020-03-11 04:05:00|25383.4|25363.4|25383.4|25363.4|25388.4|25368.4|25378.4|25358.4|0
1583899800000|2020-03-11 04:10:00|25385.4|25365.4|25378.4|25358.4|25388.4|25368.4|25378.4|25358.4|0
1583900100000|2020-03-11 04:15:00|25378.8|25358.8|25383.4|25363.4|25383.4|25363.4|25378.4|25358.4|0
1583900400000|2020-03-11 04:20:00|25378.4|25358.4|25378.4|25358.4|25383.4|25363.4|25375.9|25355.9|0
1583900700000|2020-03-11 04:25:00|25375.9|25355.9|25368.4|25348.4|25378.4|25358.4|25368.4|25348.4|0
1583901000000|2020-03-11 04:30:00|25368.8|25348.8|25370.9|25350.9|25380.9|25360.9|25368.4|25348.4|0
1583901300000|2020-03-11 04:35:00|25370.4|25350.4|25370.8|25350.8|25378.3|25358.3|25368.3|25348.3|0
1583901600000|2020-03-11 04:40:00|25370.4|25350.4|25378.3|25358.3|25383.3|25363.3|25368.3|25348.3|0
1583901900000|2020-03-11 04:45:00|25375.8|25355.8|25375.4|25355.4|25383.3|25363.3|25375.4|25355.4|0
1583902200000|2020-03-11 04:50:00|25375.8|25355.8|25365.8|25345.8|25375.8|25355.8|25365.8|25345.8|0
1583902500000|2020-03-11 04:55:00|25366.3|25346.3|25363.3|25343.3|25370.8|25350.8|25363.3|25343.3|0
1583902800000|2020-03-11 05:00:00|25362.9|25342.9|25348.3|25328.3|25363.3|25343.3|25338.3|25318.3|0
1583903100000|2020-03-11 05:05:00|25345.8|25325.8|25335.8|25315.8|25353.3|25333.3|25333.3|25313.3|0
1583903400000|2020-03-11 05:10:00|25336.3|25316.3|25333.3|25313.3|25351.3|25331.3|25333.3|25313.3|0
1583903700000|2020-03-11 05:15:00|25338.3|25318.3|25343.3|25323.3|25350.8|25330.8|25333.3|25313.3|0
1583904000000|2020-03-11 05:20:00|25342.9|25322.9|25335.8|25315.8|25343.3|25323.3|25333.3|25313.3|0
1583904300000|2020-03-11 05:25:00|25338.3|25318.3|25353.3|25333.3|25358.3|25338.3|25333.3|25313.3|0
1583904600000|2020-03-11 05:30:00|25348.3|25328.3|25323.3|25303.3|25353.3|25333.3|25303.3|25283.3|0
1583904900000|2020-03-11 05:35:00|25318.3|25298.3|25313.3|25293.3|25320.8|25300.8|25298.3|25278.3|0
1583905200000|2020-03-11 05:40:00|25308.3|25288.3|25323.3|25303.3|25328.3|25308.3|25303.3|25283.3|0
1583905500000|2020-03-11 05:45:00|25322.9|25302.9|25313.3|25293.3|25332.9|25312.9|25308.3|25288.3|0
1583905800000|2020-03-11 05:50:00|25310.8|25290.8|25298.3|25278.3|25313.3|25293.3|25298.3|25278.3|0
1583906100000|2020-03-11 05:55:00|25298.7|25278.7|25303.3|25283.3|25303.3|25283.3|25291.2|25271.2|0
1583906400000|2020-03-11 06:00:00|25300.8|25280.8|25333.3|25313.3|25348.3|25328.3|25298.3|25278.3|0
1583906700000|2020-03-11 06:05:00|25330.8|25310.8|25310.3|25290.3|25340.8|25320.8|25310.3|25290.3|0
1583907000000|2020-03-11 06:10:00|25308.3|25288.3|25290.8|25270.8|25318.7|25298.7|25288.3|25268.3|0
1583907300000|2020-03-11 06:15:00|25290.3|25270.3|25315.8|25295.8|25318.3|25298.3|25288.3|25268.3|0
1583907600000|2020-03-11 06:20:00|25315.3|25295.3|25310.8|25290.8|25318.3|25298.3|25293.3|25273.3|0
1583907900000|2020-03-11 06:25:00|25310.3|25290.3|25308.2|25288.2|25315.3|25295.3|25303.2|25283.2|0
1583908200000|2020-03-11 06:30:00|25310.7|25290.7|25303.2|25283.2|25323.2|25303.2|25303.2|25283.2|0
1583908500000|2020-03-11 06:35:00|25305.7|25285.7|25302.8|25282.8|25311.2|25291.2|25301.2|25281.2|0
1583908800000|2020-03-11 06:40:00|25300.7|25280.7|25275.7|25255.7|25300.7|25280.7|25263.2|25243.2|0
1583909100000|2020-03-11 06:45:00|25273.2|25253.2|25270.7|25250.7|25290.7|25270.7|25263.2|25243.2|0
1583909400000|2020-03-11 06:50:00|25273.2|25253.2|25233.2|25213.2|25283.2|25263.2|25228.2|25208.2|0
1583909700000|2020-03-11 06:55:00|25238.2|25218.2|25208.2|25188.2|25238.2|25218.2|25198.2|25178.2|0
1583910000000|2020-03-11 07:00:00|25205.7|25185.7|25183.2|25163.2|25233.2|25213.2|25168.2|25148.2|0
1583910300000|2020-03-11 07:05:00|25182.8|25162.8|25205.7|25185.7|25208.2|25188.2|25173.2|25153.2|0
1583910600000|2020-03-11 07:10:00|25205.3|25185.3|25216.1|25196.1|25216.1|25196.1|25200.7|25180.7|0
1583910900000|2020-03-11 07:15:00|25218.6|25198.6|25223.2|25203.2|25228.2|25208.2|25213.2|25193.2|0
1583911200000|2020-03-11 07:20:00|25225.7|25205.7|25210.7|25190.7|25225.7|25205.7|25203.2|25183.2|0
1583911500000|2020-03-11 07:25:00|25210.3|25190.3|25200.7|25180.7|25215.7|25195.7|25198.2|25178.2|0
1583911800000|2020-03-11 07:30:00|25200.3|25180.3|25228.2|25208.2|25233.2|25213.2|25195.3|25175.3|0
1583912100000|2020-03-11 07:35:00|25233.2|25213.2|25240.7|25220.7|25243.2|25223.2|25228.2|25208.2|0
1583912400000|2020-03-11 07:40:00|25241.1|25221.1|25240.7|25220.7|25258.2|25238.2|25240.7|25220.7|0
1583912700000|2020-03-11 07:45:00|25243.2|25223.2|25228.2|25208.2|25245.7|25225.7|25228.2|25208.2|0
1583913000000|2020-03-11 07:50:00|25225.7|25205.7|25268.6|25248.6|25268.6|25248.6|25223.2|25203.2|0
1583913300000|2020-03-11 07:55:00|25269|25249|25298.2|25278.2|25298.2|25278.2|25269|25249|0
1583913600000|2020-03-11 08:00:00|25295.7|25275.7|25265.7|25245.7|25298.2|25278.2|25260.7|25240.7|2
1583913900000|2020-03-11 08:05:00|25270.7|25250.7|25270.2|25250.2|25288.2|25268.2|25263.2|25243.2|0
1583914200000|2020-03-11 08:10:00|25269.8|25249.8|25258.2|25238.2|25276.1|25256.1|25255.7|25235.7|0
1583914500000|2020-03-11 08:15:00|25253.2|25233.2|25250.6|25230.6|25268.1|25248.1|25250.6|25230.6|0
1583914800000|2020-03-11 08:20:00|25248.1|25228.1|25240.6|25220.6|25263.1|25243.1|25238.1|25218.1|0
1583915100000|2020-03-11 08:25:00|25238.1|25218.1|25230.6|25210.6|25253.1|25233.1|25220.2|25200.2|0
1583915400000|2020-03-11 08:30:00|25233.1|25213.1|25275.6|25255.6|25283.1|25263.1|25225.6|25205.6|3
1583915700000|2020-03-11 08:35:00|25273.1|25253.1|25260.6|25240.6|25288.1|25268.1|25248.1|25228.1|0
1583916000000|2020-03-11 08:40:00|25263.1|25243.1|25285.6|25265.6|25290.6|25270.6|25258.1|25238.1|0
1583916300000|2020-03-11 08:45:00|25288.1|25268.1|25293.1|25273.1|25311.1|25291.1|25285.6|25265.6|0
1583916600000|2020-03-11 08:50:00|25294|25274|25281|25261|25303.1|25283.1|25278.1|25258.1|0
1583916900000|2020-03-11 08:55:00|25283.1|25263.1|25270.2|25250.2|25303.1|25283.1|25268.1|25248.1|0
1583917200000|2020-03-11 09:00:00|25268.1|25248.1|25251|25231|25270.6|25250.6|25251|25231|0
1583917500000|2020-03-11 09:05:00|25250.6|25230.6|25248.1|25228.1|25252.7|25232.7|25223.1|25203.1|0
1583917800000|2020-03-11 09:10:00|25245.6|25225.6|25248.1|25228.1|25255.6|25235.6|25233.1|25213.1|0
1583918100000|2020-03-11 09:15:00|25246|25226|25256|25236|25258.1|25238.1|25238.1|25218.1|0
1583918400000|2020-03-11 09:20:00|25258.1|25238.1|25255.6|25235.6|25258.1|25238.1|25243.1|25223.1|0
1583918700000|2020-03-11 09:25:00|25253.1|25233.1|25263.1|25243.1|25271|25251|25243.1|25223.1|0
1583919000000|2020-03-11 09:30:00|25263.5|25243.5|25238.1|25218.1|25265.2|25245.2|25238.1|25218.1|0
1583919300000|2020-03-11 09:35:00|25240.6|25220.6|25237.6|25217.6|25253.1|25233.1|25233.1|25213.1|0
1583919600000|2020-03-11 09:40:00|25235.6|25215.6|25228.5|25208.5|25238.1|25218.1|25225.6|25205.6|0
1583919900000|2020-03-11 09:45:00|25230.6|25210.6|25223.1|25203.1|25243.1|25223.1|25223.1|25203.1|0
1583920200000|2020-03-11 09:50:00|25225.6|25205.6|25228.1|25208.1|25233.1|25213.1|25220.6|25200.6|0
1583920500000|2020-03-11 09:55:00|25230.6|25210.6|25228.1|25208.1|25233.1|25213.1|25218.1|25198.1|1
1583920800000|2020-03-11 10:00:00|25225.6|25205.6|25220.5|25200.5|25228.1|25208.1|25213.1|25193.1|0
1583921100000|2020-03-11 10:05:00|25220.1|25200.1|25218|25198|25223|25203|25213|25193|0
1583921400000|2020-03-11 10:10:00|25220.5|25200.5|25233|25213|25238|25218|25217.6|25197.6|0
1583921700000|2020-03-11 10:15:00|25235.5|25215.5|25213|25193|25238|25218|25213|25193|0
1583922000000|2020-03-11 10:20:00|25210.5|25190.5|25198|25178|25210.5|25190.5|25198|25178|0
1583922300000|2020-03-11 10:25:00|25198.9|25178.9|25195.5|25175.5|25208|25188|25189.7|25169.7|0
1583922600000|2020-03-11 10:30:00|25198|25178|25217.2|25197.2|25236.7|25216.7|25198|25178|23
1583922900000|2020-03-11 10:35:00|25214.7|25194.7|25212.2|25192.2|25222.2|25202.2|25202.2|25182.2|0
1583923200000|2020-03-11 10:40:00|25214.7|25194.7|25222.2|25202.2|25222.2|25202.2|25209.7|25189.7|0
1583923500000|2020-03-11 10:45:00|25224.7|25204.7|25219.7|25199.7|25232.2|25212.2|25219.7|25199.7|0
1583923800000|2020-03-11 10:50:00|25222.2|25202.2|25224.6|25204.6|25229.7|25209.7|25212.2|25192.2|0
1583924100000|2020-03-11 10:55:00|25227.1|25207.1|25209.6|25189.6|25227.1|25207.1|25209.6|25189.6|0
1583924400000|2020-03-11 11:00:00|25209.2|25189.2|25217.1|25197.1|25219.6|25199.6|25207.1|25187.1|0
1583924700000|2020-03-11 11:05:00|25216.7|25196.7|25202.1|25182.1|25217.1|25197.1|25197.1|25177.1|0
1583925000000|2020-03-11 11:10:00|25197.6|25177.6|25212.1|25192.1|25217.1|25197.1|25197.1|25177.1|0
1583925300000|2020-03-11 11:15:00|25210.1|25190.1|25207.1|25187.1|25217.1|25197.1|25201.7|25181.7|0
1583925600000|2020-03-11 11:20:00|25204.6|25184.6|25199.6|25179.6|25207.1|25187.1|25192.1|25172.1|0
1583925900000|2020-03-11 11:25:00|25199.2|25179.2|25192.1|25172.1|25202.1|25182.1|25191.7|25171.7|0
1583926200000|2020-03-11 11:30:00|25189.6|25169.6|25197.1|25177.1|25197.1|25177.1|25187.1|25167.1|0
1583926500000|2020-03-11 11:35:00|25196.7|25176.7|25192.1|25172.1|25196.7|25176.7|25187.1|25167.1|1
1583926800000|2020-03-11 11:40:00|25191.7|25171.7|25139.2|25119.2|25191.7|25171.7|25127.1|25107.1|0
1583927100000|2020-03-11 11:45:00|25137.1|25117.1|25144.6|25124.6|25155|25135|25132.1|25112.1|1
1583927400000|2020-03-11 11:50:00|25142.1|25122.1|25157.1|25137.1|25162.1|25142.1|25142.1|25122.1|0
1583927700000|2020-03-11 11:55:00|25159.6|25139.6|25177.9|25157.9|25178.4|25158.4|25157.1|25137.1|1
1583928000000|2020-03-11 12:00:00|25177.5|25157.5|25197.9|25177.9|25205.4|25185.4|25167.9|25147.9|0
1583928300000|2020-03-11 12:05:00|25198.4|25178.4|25207.9|25187.9|25222.9|25202.9|25198.4|25178.4|0
1583928600000|2020-03-11 12:10:00|25205|25185|25222.9|25202.9|25232.5|25212.5|25192.9|25172.9|0
1583928900000|2020-03-11 12:15:00|25227.9|25207.9|25205.4|25185.4|25232.9|25212.9|25187.9|25167.9|0
1583929200000|2020-03-11 12:20:00|25205|25185|25192.9|25172.9|25222.9|25202.9|25182.9|25162.9|0
1583929500000|2020-03-11 12:25:00|25192.5|25172.5|25192.9|25172.9|25197.9|25177.9|25185.4|25165.4|0
1583929800000|2020-03-11 12:30:00|25197.9|25177.9|25185|25165|25207.9|25187.9|25171.6|25151.6|16
1583930100000|2020-03-11 12:35:00|25187.1|25167.1|25182.1|25162.1|25199.6|25179.6|25172.1|25152.1|0
1583930400000|2020-03-11 12:40:00|25182.9|25162.9|25167.5|25147.5|25189.6|25169.6|25162.1|25142.1|0
1583930700000|2020-03-11 12:45:00|25169.6|25149.6|25162|25142|25182.1|25162.1|25152.1|25132.1|0
1583931000000|2020-03-11 12:50:00|25159.5|25139.5|25127|25107|25159.5|25139.5|25117.9|25097.9|0
1583931300000|2020-03-11 12:55:00|25132|25112|25087.5|25067.5|25152|25132|25087.5|25067.5|30
1583931600000|2020-03-11 13:00:00|25085|25065|25082.5|25062.5|25092.5|25072.5|25074.5|25054.5|0
1583931900000|2020-03-11 13:05:00|25081.6|25061.6|25067.9|25047.9|25082.5|25062.5|25057.9|25037.9|0
1583932200000|2020-03-11 13:10:00|25065.4|25045.4|25062.9|25042.9|25065.4|25045.4|25027.9|25007.9|0
1583932500000|2020-03-11 13:15:00|25057.9|25037.9|25042|25022|25062|25042|25037|25017|1
1583932800000|2020-03-11 13:20:00|25042.4|25022.4|25042|25022|25079.5|25059.5|25042|25022|1
1583933100000|2020-03-11 13:25:00|25039.5|25019.5|25054.5|25034.5|25067|25047|25039.5|25019.5|0
1583933400000|2020-03-11 13:30:00|25057|25037|25052|25032|25062|25042|25032|25012|0
1583933700000|2020-03-11 13:35:00|25049.9|25029.9|24992|24972|25049.9|25029.9|24989.5|24969.5|0
1583934000000|2020-03-11 13:40:00|24991.6|24971.6|25012|24992|25047|25027|24977|24957|5
1583934300000|2020-03-11 13:45:00|25012.4|24992.4|25002|24982|25042|25022|24997|24977|1
1583934600000|2020-03-11 13:50:00|24999.5|24979.5|24997|24977|25017.4|24997.4|24987.4|24967.4|0
1583934900000|2020-03-11 13:55:00|24999.1|24979.1|25001.6|24981.6|25012|24992|24973.6|24953.6|12
1583935200000|2020-03-11 14:00:00|24996.6|24976.6|24991.6|24971.6|25017.4|24997.4|24981.6|24961.6|0
1583935500000|2020-03-11 14:05:00|24989.1|24969.1|25101.1|25081.1|25120.7|25100.7|24986.6|24966.6|0
1583935800000|2020-03-11 14:10:00|25099.1|25079.1|25144.1|25124.1|25144.1|25124.1|25086.6|25066.6|0
1583936100000|2020-03-11 14:15:00|25141.6|25121.6|25126.5|25106.5|25146.6|25126.6|25111.5|25091.5|0
1583936400000|2020-03-11 14:20:00|25131.1|25111.1|25111.5|25091.5|25131.1|25111.1|25106.1|25086.1|0
1583936700000|2020-03-11 14:25:00|25109|25089|25106.5|25086.5|25116.5|25096.5|25096.5|25076.5|1
1583937000000|2020-03-11 14:30:00|25104|25084|25116.1|25096.1|25116.1|25096.1|25086.1|25066.1|0
1583937300000|2020-03-11 14:35:00|25115.7|25095.7|25076.1|25056.1|25115.7|25095.7|25071.1|25051.1|0
1583937600000|2020-03-11 14:40:00|25075.7|25055.7|25078.6|25058.6|25104.4|25084.4|25064.8|25044.8|83
1583937900000|2020-03-11 14:45:00|25080.6|25060.6|25086.9|25066.9|25112.3|25092.3|25080.6|25060.6|4
1583938200000|2020-03-11 14:50:00|25086|25066|25091.9|25071.9|25102.3|25082.3|25071.9|25051.9|0
1583938500000|2020-03-11 14:55:00|25094.4|25074.4|25127.7|25107.7|25144.4|25124.4|25086.9|25066.9|0
1583938800000|2020-03-11 15:00:00|25129.8|25109.8|25102.3|25082.3|25167.3|25147.3|25102.3|25082.3|0
1583939100000|2020-03-11 15:05:00|25104.4|25084.4|25094.8|25074.8|25106.9|25086.9|25079.4|25059.4|0
1583939400000|2020-03-11 15:10:00|25095.2|25075.2|25065.2|25045.2|25097.3|25077.3|25062.3|25042.3|0
1583939700000|2020-03-11 15:15:00|25067.3|25047.3|25022.3|25002.3|25069.8|25049.8|25017.3|24997.3|0
1583940000000|2020-03-11 15:20:00|25019.8|24999.8|25038.1|25018.1|25040.6|25020.6|24988.5|24968.5|2
1583940300000|2020-03-11 15:25:00|25035.2|25015.2|25030.2|25010.2|25038.1|25018.1|25028.1|25008.1|0
1583940600000|2020-03-11 15:30:00|25031|25011|25033.1|25013.1|25042.3|25022.3|25013.1|24993.1|44
1583940900000|2020-03-11 15:35:00|25032.3|25012.3|25018.5|24998.5|25032.3|25012.3|25008.1|24988.1|44
1583941200000|2020-03-11 15:40:00|25018.9|24998.9|25026.8|25006.8|25029.3|25009.3|25008.9|24988.9|1
1583941500000|2020-03-11 15:45:00|25024.7|25004.7|25076|25056|25078.9|25058.9|25020.2|25000.2|12
1583941800000|2020-03-11 15:50:00|25073.9|25053.9|25042.2|25022.2|25086.4|25066.4|25033.9|25013.9|0
1583942100000|2020-03-11 15:55:00|25042.6|25022.6|25044.3|25024.3|25049.7|25029.7|25024.7|25004.7|0
1583942400000|2020-03-11 16:00:00|25042.2|25022.2|25019.7|24999.7|25049.7|25029.7|25008.5|24988.5|0
1583942700000|2020-03-11 16:05:00|25017.6|24997.6|25024.7|25004.7|25037.2|25017.2|25010.6|24990.6|0
1583943000000|2020-03-11 16:10:00|25025.6|25005.6|25063.9|25043.9|25069.7|25049.7|25025.6|25005.6|0
1583943300000|2020-03-11 16:15:00|25059.7|25039.7|25114.7|25094.7|25122.2|25102.2|25059.7|25039.7|0
1583943600000|2020-03-11 16:20:00|25115.6|25095.6|25114.7|25094.7|25122.2|25102.2|25099.7|25079.7|0
1583943900000|2020-03-11 16:25:00|25119.7|25099.7|25124.3|25104.3|25124.3|25104.3|25109.3|25089.3|2
1583944200000|2020-03-11 16:30:00|25124.7|25104.7|25084.7|25064.7|25126.8|25106.8|25080.1|25060.1|1
1583944500000|2020-03-11 16:35:00|25089.7|25069.7|25083.9|25063.9|25097.6|25077.6|25083.4|25063.4|0
1583944800000|2020-03-11 16:40:00|25081.8|25061.8|25061.4|25041.4|25107.2|25087.2|25058.9|25038.9|0
1583945100000|2020-03-11 16:45:00|25061.8|25041.8|25056.8|25036.8|25069.3|25049.3|25041.4|25021.4|0
1583945400000|2020-03-11 16:50:00|25056.4|25036.4|25058|25038|25083.4|25063.4|25048.9|25028.9|11
1583945700000|2020-03-11 16:55:00|25055.9|25035.9|25029.3|25009.3|25064.3|25044.3|25024.3|25004.3|0
1583946000000|2020-03-11 17:00:00|25024.3|25004.3|25048.8|25028.8|25058.8|25038.8|25024.3|25004.3|0
1583946300000|2020-03-11 17:05:00|25049.3|25029.3|25039.3|25019.3|25058.4|25038.4|25036.3|25016.3|0
1583946600000|2020-03-11 17:10:00|25038.8|25018.8|25038.8|25018.8|25045.9|25025.9|25033.8|25013.8|0
1583946900000|2020-03-11 17:15:00|25036.3|25016.3|25043.8|25023.8|25048.4|25028.4|25035.9|25015.9|0
1583947200000|2020-03-11 17:20:00|25041.8|25021.8|25053.8|25033.8|25053.8|25033.8|25041.8|25021.8|0
1583947500000|2020-03-11 17:25:00|25054.3|25034.3|25056.3|25036.3|25083.8|25063.8|25048.8|25028.8|0
1583947800000|2020-03-11 17:30:00|25053.8|25033.8|25048.8|25028.8|25059.3|25039.3|25043.8|25023.8|0
1583948100000|2020-03-11 17:35:00|25049.2|25029.2|25048.8|25028.8|25063.8|25043.8|25048.8|25028.8|0
1583948400000|2020-03-11 17:40:00|25049.2|25029.2|25034.2|25014.2|25053.8|25033.8|25031.3|25011.3|1
1583948700000|2020-03-11 17:45:00|25033.8|25013.8|25034.2|25014.2|25043.4|25023.4|25019.2|24999.2|7
1583949000000|2020-03-11 17:50:00|25034.7|25014.7|25017.2|24997.2|25036.7|25016.7|25009.7|24989.7|0
1583949300000|2020-03-11 17:55:00|25016.7|24996.7|25019.2|24999.2|25036.3|25016.3|25016.7|24996.7|0
1583949600000|2020-03-11 18:00:00|25019.7|24999.7|25005.5|24985.5|25024.2|25004.2|25005.1|24985.1|0
1583949900000|2020-03-11 18:05:00|25009.7|24989.7|24997.6|24977.6|25009.7|24989.7|24990.5|24970.5|5
1583950200000|2020-03-11 18:10:00|25001.7|24981.7|25002.2|24982.2|25011.3|24991.3|24993|24973|0
1583950500000|2020-03-11 18:15:00|25002.6|24982.6|24980.9|24960.9|25004.7|24984.7|24980.9|24960.9|14
1583950800000|2020-03-11 18:20:00|24975.9|24955.9|24967.1|24947.1|24976.3|24956.3|24960.5|24940.5|3
1583951100000|2020-03-11 18:25:00|24965.1|24945.1|24957.6|24937.6|24970.1|24950.1|24950.1|24930.1|0
1583951400000|2020-03-11 18:30:00|24957.1|24937.1|24960.5|24940.5|24973|24953|24955.5|24935.5|0
1583951700000|2020-03-11 18:35:00|24958|24938|24963|24943|24970.1|24950.1|24947.1|24927.1|0
1583952000000|2020-03-11 18:40:00|24962.6|24942.6|24958.4|24938.4|24980.5|24960.5|24955.5|24935.5|0
1583952300000|2020-03-11 18:45:00|24960.5|24940.5|24950.5|24930.5|24960.5|24940.5|24945.5|24925.5|0
1583952600000|2020-03-11 18:50:00|24950|24930|24950.5|24930.5|24960.5|24940.5|24940.5|24920.5|0
1583952900000|2020-03-11 18:55:00|24950.9|24930.9|24946.3|24926.3|24960|24940|24940.5|24920.5|1
1583953200000|2020-03-11 19:00:00|24950.5|24930.5|24906.3|24886.3|24950.9|24930.9|24904.2|24884.2|7
1583953500000|2020-03-11 19:05:00|24904.2|24884.2|24889.2|24869.2|24908.8|24888.8|24879.2|24859.2|4
1583953800000|2020-03-11 19:10:00|24888.8|24868.8|24861.3|24841.3|24896.7|24876.7|24859.2|24839.2|0
1583954100000|2020-03-11 19:15:00|24859.2|24839.2|24866.3|24846.3|24873.8|24853.8|24854.6|24834.6|0
1583954400000|2020-03-11 19:20:00|24865.4|24845.4|24801.3|24781.3|24866.3|24846.3|24801.3|24781.3|20
1583954700000|2020-03-11 19:25:00|24800.4|24780.4|24823.8|24803.8|24824.2|24804.2|24786.3|24766.3|0
1583955000000|2020-03-11 19:30:00|24821.3|24801.3|24873.8|24853.8|24890.9|24870.9|24816.3|24796.3|0
1583955300000|2020-03-11 19:35:00|24875.9|24855.9|24880.9|24860.9|24890.9|24870.9|24860.9|24840.9|0
1583955600000|2020-03-11 19:40:00|24881.7|24861.7|24875.8|24855.8|24898.3|24878.3|24870.8|24850.8|0
1583955900000|2020-03-11 19:45:00|24875.4|24855.4|24865.8|24845.8|24875.8|24855.8|24840.8|24820.8|1
1583956200000|2020-03-11 19:50:00|24865.4|24845.4|24840.8|24820.8|24865.4|24845.4|24825.8|24805.8|0
1583956500000|2020-03-11 19:55:00|24841.3|24821.3|24848.3|24828.3|24868.3|24848.3|24841.3|24821.3|0
1583956800000|2020-03-11 20:00:00|24848.8|24828.8|24845.8|24825.8|24853.3|24833.3|24845.8|24825.8|0
1583957100000|2020-03-11 20:05:00|24845.4|24825.4|24833.3|24813.3|24845.4|24825.4|24825.8|24805.8|0
1583957400000|2020-03-11 20:10:00|24835.8|24815.8|24826.2|24806.2|24835.8|24815.8|24826.2|24806.2|0
1583957700000|2020-03-11 20:15:00|24825.4|24805.4|24817.1|24797.1|24825.4|24805.4|24816.2|24796.2|1
1583958000000|2020-03-11 20:20:00|24812.5|24792.5|24808.3|24788.3|24815|24795|24808.3|24788.3|1
1583958300000|2020-03-11 20:25:00|24807.9|24787.9|24800.8|24780.8|24807.9|24787.9|24800.8|24780.8|1
1583958600000|2020-03-11 20:30:00|24801.7|24781.7|24781.6|24761.6|24801.7|24781.7|24781.6|24761.6|0
1583958900000|2020-03-11 20:35:00|24782.1|24762.1|24809.1|24789.1|24809.1|24789.1|24782.1|24762.1|0
1583959200000|2020-03-11 20:40:00|24806.6|24786.6|24804.1|24784.1|24821.6|24801.6|24804.1|24784.1|0
1583959500000|2020-03-11 20:45:00|24803.7|24783.7|24776.6|24756.6|24804.1|24784.1|24776.6|24756.6|0
1583959800000|2020-03-11 20:50:00|24772.1|24752.1|24769.1|24749.1|24776.6|24756.6|24769.1|24749.1|0
1583960100000|2020-03-11 20:55:00|24769.6|24749.6|24801.6|24781.6|24804.1|24784.1|24754.1|24734.1|0
1583964000000|2020-03-11 22:00:00|24803.3|24783.3|24819.5|24799.5|24822|24802|24771.2|24751.2|0
1583964300000|2020-03-11 22:05:00|24822|24802|24834.5|24814.5|24846.6|24826.6|24819.5|24799.5|0
1583964600000|2020-03-11 22:10:00|24834.9|24814.9|24854.5|24834.5|24854.5|24834.5|24834.9|24814.9|0
1583964900000|2020-03-11 22:15:00|24855.7|24835.7|24837|24817|24869.5|24849.5|24834.5|24814.5|0
1583965200000|2020-03-11 22:20:00|24839.5|24819.5|24842|24822|24849.5|24829.5|24839.5|24819.5|0
1583965500000|2020-03-11 22:25:00|24841.6|24821.6|24844.5|24824.5|24844.5|24824.5|24827|24807|0
1583965800000|2020-03-11 22:30:00|24844.1|24824.1|24857|24837|24857.8|24837.8|24842|24822|0
1583966100000|2020-03-11 22:35:00|24854.5|24834.5|24847|24827|24857|24837|24847|24827|0
1583966400000|2020-03-11 22:40:00|24849.5|24829.5|24842|24822|24857|24837|24834.5|24814.5|0
1583966700000|2020-03-11 22:45:00|24841.6|24821.6|24807|24787|24844.5|24824.5|24807|24787|0
1583967000000|2020-03-11 22:50:00|24807.4|24787.4|24772|24752|24824.9|24804.9|24762|24742|0
1583967300000|2020-03-11 22:55:00|24774.5|24754.5|24824.5|24804.5|24824.5|24804.5|24774.5|24754.5|0
1583967600000|2020-03-11 23:00:00|24822|24802|24819.5|24799.5|24837|24817|24817|24797|5
1583967900000|2020-03-11 23:05:00|24817|24797|24812|24792|24827|24807|24794.5|24774.5|0
1583968200000|2020-03-11 23:10:00|24809.9|24789.9|24799.5|24779.5|24817|24797|24794.5|24774.5|0
1583968500000|2020-03-11 23:15:00|24799.9|24779.9|24787|24767|24807|24787|24787|24767|0
1583968800000|2020-03-11 23:20:00|24782|24762|24784|24764|24792|24772|24774.5|24754.5|0
1583969100000|2020-03-11 23:25:00|24782|24762|24774.4|24754.4|24787|24767|24771.9|24751.9|0
1583969400000|2020-03-11 23:30:00|24771.9|24751.9|24776.9|24756.9|24776.9|24756.9|24761.9|24741.9|0
1583969700000|2020-03-11 23:35:00|24779.4|24759.4|24766.9|24746.9|24779.4|24759.4|24756.9|24736.9|0
1583970000000|2020-03-11 23:40:00|24764.9|24744.9|24766.9|24746.9|24766.9|24746.9|24741.9|24721.9|0
1583970300000|2020-03-11 23:45:00|24766.5|24746.5|24751.9|24731.9|24776.9|24756.9|24746.9|24726.9|0
1583970600000|2020-03-11 23:50:00|24749.4|24729.4|24744.4|24724.4|24756.9|24736.9|24719.4|24699.4|0
1583970900000|2020-03-11 23:55:00|24746.9|24726.9|24750.3|24730.3|24765.3|24745.3|24742.3|24722.3|0
1583971200000|2020-03-12 00:00:00|24750.7|24730.7|24782.7|24762.7|24782.8|24762.8|24750.3|24730.3|0
1583971500000|2020-03-12 00:05:00|24783.2|24763.2|24797.7|24777.7|24797.7|24777.7|24772.7|24752.7|0
1583971800000|2020-03-12 00:10:00|24792.7|24772.7|24767.7|24747.7|24792.7|24772.7|24757.7|24737.7|0
1583972100000|2020-03-12 00:15:00|24765.7|24745.7|24707.3|24687.3|24765.7|24745.7|24707.3|24687.3|0
1583972400000|2020-03-12 00:20:00|24706.5|24686.5|24652.7|24632.7|24706.5|24686.5|24622.3|24602.3|8
1583972700000|2020-03-12 00:25:00|24651.9|24631.9|24576.9|24556.9|24651.9|24631.9|24448.6|24428.6|18
1583973000000|2020-03-12 00:30:00|24579.4|24559.4|24571.9|24551.9|24614|24594|24571.9|24551.9|0
1583973300000|2020-03-12 00:35:00|24571.5|24551.5|24561.9|24541.9|24609.8|24589.8|24546.5|24526.5|0
1583973600000|2020-03-12 00:40:00|24559.4|24539.4|24679.4|24659.4|24679.4|24659.4|24558.5|24538.5|0
1583973900000|2020-03-12 00:45:00|24674.4|24654.4|24704.4|24684.4|24709.4|24689.4|24641.9|24621.9|0
1583974200000|2020-03-12 00:50:00|24706.5|24686.5|24739.4|24719.4|24756.9|24736.9|24696.9|24676.9|0
1583974500000|2020-03-12 00:55:00|24741.9|24721.9|24749.4|24729.4|24761.9|24741.9|24721|24701|0
1583974800000|2020-03-12 01:00:00|24753.9|24733.9|24719.3|24699.3|24814.4|24794.4|24688.5|24668.5|8
1583975100000|2020-03-12 01:05:00|24718.5|24698.5|24756.8|24736.8|24781.4|24761.4|24661.8|24641.8|0
1583975400000|2020-03-12 01:10:00|24757.3|24737.3|24751.8|24731.8|24781.8|24761.8|24726.8|24706.8|0
1583975700000|2020-03-12 01:15:00|24749.3|24729.3|24729.3|24709.3|24751.4|24731.4|24704.3|24684.3|0
1583976000000|2020-03-12 01:20:00|24727.2|24707.2|24704.3|24684.3|24734.3|24714.3|24691.8|24671.8|0
1583976300000|2020-03-12 01:25:00|24706.8|24686.8|24684.7|24664.7|24719.3|24699.3|24681.8|24661.8|0
1583976600000|2020-03-12 01:30:00|24686.8|24666.8|24699.3|24679.3|24699.3|24679.3|24663.9|24643.9|0
1583976900000|2020-03-12 01:35:00|24696.8|24676.8|24684.3|24664.3|24701.8|24681.8|24669.3|24649.3|0
1583977200000|2020-03-12 01:40:00|24681.8|24661.8|24654.3|24634.3|24694.7|24674.7|24651.4|24631.4|0
1583977500000|2020-03-12 01:45:00|24649.3|24629.3|24614.7|24594.7|24654.7|24634.7|24609.7|24589.7|0
1583977800000|2020-03-12 01:50:00|24612.2|24592.2|24619.3|24599.3|24634.3|24614.3|24584.3|24564.3|0
1583978100000|2020-03-12 01:55:00|24617.2|24597.2|24604.7|24584.7|24624.7|24604.7|24599.3|24579.3|0
1583978400000|2020-03-12 02:00:00|24599.7|24579.7|24594.7|24574.7|24604.3|24584.3|24585.1|24565.1|0
1583978700000|2020-03-12 02:05:00|24589.7|24569.7|24499.7|24479.7|24589.7|24569.7|24494.3|24474.3|0
1583979000000|2020-03-12 02:10:00|24502.2|24482.2|24549.3|24529.3|24554.7|24534.7|24457.2|24437.2|9
1583979300000|2020-03-12 02:15:00|24547.2|24527.2|24509.3|24489.3|24557.2|24537.2|24471.8|24451.8|0
1583979600000|2020-03-12 02:20:00|24507.2|24487.2|24484.7|24464.7|24509.3|24489.3|24474.7|24454.7|0
1583979900000|2020-03-12 02:25:00|24484.3|24464.3|24504.7|24484.7|24514.7|24494.7|24479.7|24459.7|20
1583980200000|2020-03-12 02:30:00|24509.7|24489.7|24549.7|24529.7|24552.2|24532.2|24492.2|24472.2|0
1583980500000|2020-03-12 02:35:00|24552.2|24532.2|24645.1|24625.1|24650.1|24630.1|24552.2|24532.2|0
1583980800000|2020-03-12 02:40:00|24647.2|24627.2|24699.7|24679.7|24719.7|24699.7|24645.1|24625.1|1
1583981100000|2020-03-12 02:45:00|24699.3|24679.3|24649.7|24629.7|24704.7|24684.7|24639.7|24619.7|0
1583981400000|2020-03-12 02:50:00|24652.2|24632.2|24609.3|24589.3|24654.7|24634.7|24604.7|24584.7|0
1583981700000|2020-03-12 02:55:00|24606.8|24586.8|24587.2|24567.2|24634.7|24614.7|24587.2|24567.2|0
1583982000000|2020-03-12 03:00:00|24585.1|24565.1|24599.7|24579.7|24599.7|24579.7|24569.3|24549.3|2
1583982300000|2020-03-12 03:05:00|24597.2|24577.2|24609.3|24589.3|24634.3|24614.3|24597.2|24577.2|0
1583982600000|2020-03-12 03:10:00|24608.8|24588.8|24624.7|24604.7|24641.7|24621.7|24608.8|24588.8|0
1583982900000|2020-03-12 03:15:00|24626.7|24606.7|24590.1|24570.1|24634.2|24614.2|24587.2|24567.2|0
1583983200000|2020-03-12 03:20:00|24592.2|24572.2|24600.1|24580.1|24612.2|24592.2|24584.7|24564.7|0
1583983500000|2020-03-12 03:25:00|24602.1|24582.1|24587.1|24567.1|24607.1|24587.1|24584.6|24564.6|0
1583983800000|2020-03-12 03:30:00|24584.6|24564.6|24574.6|24554.6|24619.6|24599.6|24572.1|24552.1|0
1583984100000|2020-03-12 03:35:00|24572.1|24552.1|24596.7|24576.7|24599.6|24579.6|24572.1|24552.1|0
1583984400000|2020-03-12 03:40:00|24594.6|24574.6|24582.1|24562.1|24597.1|24577.1|24572.1|24552.1|0
1583984700000|2020-03-12 03:45:00|24579.6|24559.6|24607.1|24587.1|24617.1|24597.1|24579.6|24559.6|0
1583985000000|2020-03-12 03:50:00|24607.5|24587.5|24609.6|24589.6|24614.6|24594.6|24602.5|24582.5|0
1583985300000|2020-03-12 03:55:00|24610|24590|24609.6|24589.6|24629.6|24609.6|24609.6|24589.6|0
1583985600000|2020-03-12 04:00:00|24613.8|24593.8|24599.6|24579.6|24617.1|24597.1|24594.6|24574.6|0
1583985900000|2020-03-12 04:05:00|24602.5|24582.5|24609.6|24589.6|24617.1|24597.1|24599.6|24579.6|0
1583986200000|2020-03-12 04:10:00|24612.1|24592.1|24649.6|24629.6|24654.6|24634.6|24612.1|24592.1|0
1583986500000|2020-03-12 04:15:00|24649.2|24629.2|24644.6|24624.6|24649.2|24629.2|24637.1|24617.1|0
1583986800000|2020-03-12 04:20:00|24647.1|24627.1|24664.6|24644.6|24674.6|24654.6|24644.6|24624.6|0
1583987100000|2020-03-12 04:25:00|24665|24645|24659.6|24639.6|24682.1|24662.1|24659.6|24639.6|0
1583987400000|2020-03-12 04:30:00|24659.2|24639.2|24645|24625|24659.6|24639.6|24637.1|24617.1|0
1583987700000|2020-03-12 04:35:00|24645.4|24625.4|24664.6|24644.6|24689.2|24669.2|24645.4|24625.4|0
1583988000000|2020-03-12 04:40:00|24664.2|24644.2|24677.1|24657.1|24682.1|24662.1|24657.1|24637.1|0
1583988300000|2020-03-12 04:45:00|24676.7|24656.7|24662.1|24642.1|24676.7|24656.7|24652.1|24632.1|2
1583988600000|2020-03-12 04:50:00|24664.2|24644.2|24639.6|24619.6|24664.2|24644.2|24634.6|24614.6|0
1583988900000|2020-03-12 04:55:00|24642.1|24622.1|24627.1|24607.1|24644.6|24624.6|24627.1|24607.1|0
1583989200000|2020-03-12 05:00:00|24629.6|24609.6|24629.6|24609.6|24649.6|24629.6|24624.6|24604.6|0
1583989500000|2020-03-12 05:05:00|24627.1|24607.1|24594.6|24574.6|24627.1|24607.1|24589.6|24569.6|0
1583989800000|2020-03-12 05:10:00|24599.6|24579.6|24599.6|24579.6|24609.2|24589.2|24594.6|24574.6|0
1583990100000|2020-03-12 05:15:00|24599.2|24579.2|24584.6|24564.6|24599.2|24579.2|24574.6|24554.6|0
1583990400000|2020-03-12 05:20:00|24582.1|24562.1|24579.6|24559.6|24589.6|24569.6|24574.6|24554.6|0
1583990700000|2020-03-12 05:25:00|24584.6|24564.6|24552|24532|24584.6|24564.6|24549.5|24529.5|0
1583991000000|2020-03-12 05:30:00|24554.5|24534.5|24549.5|24529.5|24565|24545|24514.5|24494.5|0
1583991300000|2020-03-12 05:35:00|24547|24527|24569.5|24549.5|24569.5|24549.5|24544.5|24524.5|0
1583991600000|2020-03-12 05:40:00|24569.9|24549.9|24554.9|24534.9|24569.9|24549.9|24549.5|24529.5|0
1583991900000|2020-03-12 05:45:00|24556.6|24536.6|24549.5|24529.5|24564.1|24544.1|24544.5|24524.5|0
1583992200000|2020-03-12 05:50:00|24544.5|24524.5|24564.5|24544.5|24569.5|24549.5|24544.5|24524.5|0
1583992500000|2020-03-12 05:55:00|24564.9|24544.9|24584.5|24564.5|24584.5|24564.5|24564.5|24544.5|0
1583992800000|2020-03-12 06:00:00|24579.5|24559.5|24529.5|24509.5|24579.5|24559.5|24529.5|24509.5|0
1583993100000|2020-03-12 06:05:00|24529.9|24509.9|24527|24507|24537|24517|24519.5|24499.5|0
1583993400000|2020-03-12 06:10:00|24526.6|24506.6|24549.5|24529.5|24554.1|24534.1|24524.5|24504.5|0
1583993700000|2020-03-12 06:15:00|24547|24527|24554.5|24534.5|24559.5|24539.5|24544.5|24524.5|0
1583994000000|2020-03-12 06:20:00|24554.1|24534.1|24554.5|24534.5|24564.5|24544.5|24547|24527|0
1583994300000|2020-03-12 06:25:00|24552.4|24532.4|24539.5|24519.5|24554.5|24534.5|24529.5|24509.5|0
1583994600000|2020-03-12 06:30:00|24539.9|24519.9|24569.5|24549.5|24569.5|24549.5|24539.5|24519.5|0
1583994900000|2020-03-12 06:35:00|24569.1|24549.1|24569.5|24549.5|24569.5|24549.5|24549.5|24529.5|0
1583995200000|2020-03-12 06:40:00|24571.6|24551.6|24569.5|24549.5|24584.5|24564.5|24559.5|24539.5|0
1583995500000|2020-03-12 06:45:00|24564.5|24544.5|24574.5|24554.5|24594.5|24574.5|24564.5|24544.5|0
1583995800000|2020-03-12 06:50:00|24576.6|24556.6|24567|24547|24584.5|24564.5|24567|24547|0
1583996100000|2020-03-12 06:55:00|24567.4|24547.4|24572|24552|24579.5|24559.5|24567.4|24547.4|0
1583996400000|2020-03-12 07:00:00|24574.5|24554.5|24564.5|24544.5|24604.5|24584.5|24562|24542|0
1583996700000|2020-03-12 07:05:00|24565.3|24545.3|24559.5|24539.5|24574.5|24554.5|24557|24537|0
1583997000000|2020-03-12 07:10:00|24559.9|24539.9|24622|24602|24624.5|24604.5|24554.5|24534.5|0
1583997300000|2020-03-12 07:15:00|24619.5|24599.5|24569.5|24549.5|24624.5|24604.5|24564.5|24544.5|0
1583997600000|2020-03-12 07:20:00|24569.9|24549.9|24562|24542|24584.5|24564.5|24549.5|24529.5|0
1583997900000|2020-03-12 07:25:00|24561.6|24541.6|24549.5|24529.5|24564.5|24544.5|24539.5|24519.5|0
1583998200000|2020-03-12 07:30:00|24547.4|24527.4|24539.4|24519.4|24554.5|24534.5|24534.4|24514.4|0
1583998500000|2020-03-12 07:35:00|24539|24519|24559.4|24539.4|24574.4|24554.4|24524.4|24504.4|0
1583998800000|2020-03-12 07:40:00|24561.5|24541.5|24564.4|24544.4|24574|24554|24554.4|24534.4|0
1583999100000|2020-03-12 07:45:00|24564|24544|24569.4|24549.4|24574.4|24554.4|24554.4|24534.4|0
1583999400000|2020-03-12 07:50:00|24571.9|24551.9|24601.9|24581.9|24601.9|24581.9|24564.8|24544.8|0
1583999700000|2020-03-12 07:55:00|24604.4|24584.4|24664|24644|24669|24649|24604.4|24584.4|4
1584000000000|2020-03-12 08:00:00|24666.1|24646.1|24626.5|24606.5|24666.1|24646.1|24609|24589|1
1584000300000|2020-03-12 08:05:00|24629|24609|24645.3|24625.3|24661.9|24641.9|24629|24609|4
1584000600000|2020-03-12 08:10:00|24643.2|24623.2|24628.6|24608.6|24647.8|24627.8|24625.7|24605.7|0
1584000900000|2020-03-12 08:15:00|24631.1|24611.1|24618.6|24598.6|24641.1|24621.1|24618.2|24598.2|0
1584001200000|2020-03-12 08:20:00|24616.1|24596.1|24628.6|24608.6|24643.6|24623.6|24616.1|24596.1|0
1584001500000|2020-03-12 08:25:00|24631.1|24611.1|24601.5|24581.5|24633.6|24613.6|24593.6|24573.6|0
1584001800000|2020-03-12 08:30:00|24603.6|24583.6|24613.2|24593.2|24615.7|24595.7|24596.1|24576.1|0
1584002100000|2020-03-12 08:35:00|24613.6|24593.6|24606.1|24586.1|24613.6|24593.6|24598.6|24578.6|0
1584002400000|2020-03-12 08:40:00|24603.6|24583.6|24608.6|24588.6|24616.1|24596.1|24601.1|24581.1|0
1584002700000|2020-03-12 08:45:00|24610.7|24590.7|24603.6|24583.6|24611.1|24591.1|24598.6|24578.6|0
1584003000000|2020-03-12 08:50:00|24598.6|24578.6|24618.2|24598.2|24618.6|24598.6|24593.6|24573.6|0
1584003300000|2020-03-12 08:55:00|24616.1|24596.1|24596.1|24576.1|24628.6|24608.6|24596.1|24576.1|0
1584003600000|2020-03-12 09:00:00|24593.6|24573.6|24596.1|24576.1|24598.6|24578.6|24587.8|24567.8|0
1584003900000|2020-03-12 09:05:00|24595.7|24575.7|24581.1|24561.1|24601.1|24581.1|24578.6|24558.6|0
1584004200000|2020-03-12 09:10:00|24581.5|24561.5|24604|24584|24604|24584|24581.1|24561.1|0
1584004500000|2020-03-12 09:15:00|24603.6|24583.6|24583.6|24563.6|24606.1|24586.1|24581.1|24561.1|0
1584004800000|2020-03-12 09:20:00|24583.2|24563.2|24588.6|24568.6|24598.6|24578.6|24573.6|24553.6|0
1584005100000|2020-03-12 09:25:00|24586.1|24566.1|24551.1|24531.1|24591.1|24571.1|24551.1|24531.1|0
1584005400000|2020-03-12 09:30:00|24548.6|24528.6|24551|24531|24553.5|24533.5|24526.1|24506.1|0
1584005700000|2020-03-12 09:35:00|24548.5|24528.5|24523.1|24503.1|24548.5|24528.5|24513.5|24493.5|0
1584006000000|2020-03-12 09:40:00|24521|24501|24508.5|24488.5|24528.5|24508.5|24508.5|24488.5|0
1584006300000|2020-03-12 09:45:00|24518.5|24498.5|24503.5|24483.5|24523.5|24503.5|24483.5|24463.5|0
1584006600000|2020-03-12 09:50:00|24506|24486|24543.5|24523.5|24543.5|24523.5|24505.6|24485.6|0
1584006900000|2020-03-12 09:55:00|24541|24521|24503.1|24483.1|24541|24521|24503.1|24483.1|0
1584007200000|2020-03-12 10:00:00|24502.7|24482.7|24523.5|24503.5|24531.4|24511.4|24498.5|24478.5|0
1584007500000|2020-03-12 10:05:00|24526|24506|24513.5|24493.5|24533.5|24513.5|24508.5|24488.5|0
1584007800000|2020-03-12 10:10:00|24516|24496|24516|24496|24518.5|24498.5|24503.5|24483.5|0
1584008100000|2020-03-12 10:15:00|24515.6|24495.6|24503.5|24483.5|24518.5|24498.5|24503.5|24483.5|0
1584008400000|2020-03-12 10:20:00|24498.5|24478.5|24493.5|24473.5|24503.5|24483.5|24486|24466|0
1584008700000|2020-03-12 10:25:00|24493.9|24473.9|24478.1|24458.1|24498.5|24478.5|24465.6|24445.6|0
1584009000000|2020-03-12 10:30:00|24483.1|24463.1|24493.1|24473.1|24498.1|24478.1|24478.1|24458.1|0
1584009300000|2020-03-12 10:35:00|24495.6|24475.6|24503.1|24483.1|24503.1|24483.1|24490.6|24470.6|0
1584009600000|2020-03-12 10:40:00|24503.5|24483.5|24500.6|24480.6|24520.6|24500.6|24500.6|24480.6|0
1584009900000|2020-03-12 10:45:00|24498.1|24478.1|24498.1|24478.1|24508.1|24488.1|24498.1|24478.1|0
1584010200000|2020-03-12 10:50:00|24493.1|24473.1|24493.1|24473.1|24508.5|24488.5|24488.1|24468.1|0
1584010500000|2020-03-12 10:55:00|24492.7|24472.7|24480.2|24460.2|24493.1|24473.1|24478.1|24458.1|2
1584010800000|2020-03-12 11:00:00|24480.6|24460.6|24453.1|24433.1|24488.1|24468.1|24450.6|24430.6|0
1584011100000|2020-03-12 11:05:00|24452.7|24432.7|24446.5|24426.5|24456.9|24436.9|24442.3|24422.3|2
1584011400000|2020-03-12 11:10:00|24446.1|24426.1|24451.5|24431.5|24456.5|24436.5|24441.5|24421.5|0
1584011700000|2020-03-12 11:15:00|24454|24434|24451.5|24431.5|24461.5|24441.5|24446.5|24426.5|0
1584012000000|2020-03-12 11:20:00|24452.3|24432.3|24456.9|24436.9|24456.9|24436.9|24449|24429|0
1584012300000|2020-03-12 11:25:00|24456.5|24436.5|24456.5|24436.5|24466.5|24446.5|24449|24429|0
1584012600000|2020-03-12 11:30:00|24456.1|24436.1|24419.4|24399.4|24456.1|24436.1|24381.5|24361.5|0
1584012900000|2020-03-12 11:35:00|24419|24399|24374|24354|24421.5|24401.5|24369|24349|0
1584013200000|2020-03-12 11:40:00|24371.5|24351.5|24378.6|24358.6|24396.5|24376.5|24364|24344|0
1584013500000|2020-03-12 11:45:00|24376.1|24356.1|24376.1|24356.1|24391.1|24371.1|24365.7|24345.7|0
1584013800000|2020-03-12 11:50:00|24375.3|24355.3|24331.8|24311.8|24375.3|24355.3|24331.1|24311.1|0
1584014100000|2020-03-12 11:55:00|24336.1|24316.1|24403.5|24383.5|24406|24386|24331.1|24311.1|0
1584014400000|2020-03-12 12:00:00|24403.2|24383.2|24393.1|24373.1|24411|24391|24365.6|24345.6|3
1584014700000|2020-03-12 12:05:00|24395.6|24375.6|24368.5|24348.5|24395.6|24375.6|24360.6|24340.6|0
1584015000000|2020-03-12 12:10:00|24368.1|24348.1|24438.1|24418.1|24495.6|24475.6|24365.6|24345.6|0
1584015300000|2020-03-12 12:15:00|24435.6|24415.6|24425.6|24405.6|24470.6|24450.6|24415.6|24395.6|0
1584015600000|2020-03-12 12:20:00|24426.4|24406.4|24363.5|24343.5|24426.4|24406.4|24358.5|24338.5|0
1584015900000|2020-03-12 12:25:00|24365.6|24345.6|24424.3|24404.3|24455.6|24435.6|24365.6|24345.6|6
1584016200000|2020-03-12 12:30:00|24421.8|24401.8|24376.4|24356.4|24466.4|24446.4|24376.4|24356.4|11
1584016500000|2020-03-12 12:35:00|24381.4|24361.4|24401.4|24381.4|24416.4|24396.4|24381.4|24361.4|0
1584016800000|2020-03-12 12:40:00|24404.7|24384.7|24401.4|24381.4|24416.4|24396.4|24391.4|24371.4|0
1584017100000|2020-03-12 12:45:00|24401.8|24381.8|24366.4|24346.4|24426.4|24406.4|24366.4|24346.4|0
1584017400000|2020-03-12 12:50:00|24366.8|24346.8|24313.4|24293.4|24381.4|24361.4|24311.7|24291.7|24
1584017700000|2020-03-12 12:55:00|24313.8|24293.8|24353|24333|24393|24373|24313|24293|0
1584018000000|2020-03-12 13:00:00|24353.4|24333.4|24438|24418|24443|24423|24353.4|24333.4|0
1584018300000|2020-03-12 13:05:00|24435.5|24415.5|24438|24418|24453|24433|24418|24398|0
1584018600000|2020-03-12 13:10:00|24443|24423|24394.2|24374.2|24450.1|24430.1|24389.2|24369.2|4
1584018900000|2020-03-12 13:15:00|24393.8|24373.8|24374.7|24354.7|24399.7|24379.7|24354.7|24334.7|3
1584019200000|2020-03-12 13:20:00|24375.5|24355.5|24364.2|24344.2|24391.4|24371.4|24347.1|24327.1|6
1584019500000|2020-03-12 13:25:00|24369.2|24349.2|24389.2|24369.2|24389.2|24369.2|24359.2|24339.2|1
1584019800000|2020-03-12 13:30:00|24387.1|24367.1|24414.2|24394.2|24434.2|24414.2|24364.2|24344.2|1
1584020100000|2020-03-12 13:35:00|24413.8|24393.8|24351.7|24331.7|24413.8|24393.8|24322.1|24302.1|0
1584020400000|2020-03-12 13:40:00|24354.2|24334.2|24347|24327|24383.8|24363.8|24341.7|24321.7|0
1584020700000|2020-03-12 13:45:00|24346.7|24326.7|24449.1|24429.1|24471.6|24451.6|24341.7|24321.7|0
1584021000000|2020-03-12 13:50:00|24449.5|24429.5|24439.1|24419.1|24454.1|24434.1|24391.6|24371.6|0
1584021300000|2020-03-12 13:55:00|24438.4|24418.4|24561.2|24541.2|24606.6|24586.6|24426.6|24406.6|2
1584021600000|2020-03-12 14:00:00|24563.3|24543.3|24636.2|24616.2|24636.6|24616.6|24554.1|24534.1|7
1584021900000|2020-03-12 14:05:00|24635.8|24615.8|24653.7|24633.7|24678.7|24658.7|24628.7|24608.7|0
1584022200000|2020-03-12 14:10:00|24648.7|24628.7|24491.8|24471.8|24663.7|24643.7|24487.5|24467.5|8
1584022500000|2020-03-12 14:15:00|24489.3|24469.3|24532.1|24512.1|24535|24515|24487.1|24467.1|0
1584022800000|2020-03-12 14:20:00|24537.1|24517.1|24537.1|24517.1|24557.1|24537.1|24532.1|24512.1|0
1584023100000|2020-03-12 14:25:00|24534.6|24514.6|24591.7|24571.7|24611.7|24591.7|24527.1|24507.1|0
1584023400000|2020-03-12 14:30:00|24594.2|24574.2|24650|24630|24672.1|24652.1|24591.7|24571.7|0
1584023700000|2020-03-12 14:35:00|24652.1|24632.1|24593.3|24573.3|24697.5|24677.5|24593.3|24573.3|0
1584024000000|2020-03-12 14:40:00|24592.9|24572.9|24497.5|24477.5|24597.9|24577.9|24497.1|24477.1|2
1584024300000|2020-03-12 14:45:00|24497.9|24477.9|24539.6|24519.6|24557.9|24537.9|24497.5|24477.5|1
1584024600000|2020-03-12 14:50:00|24537.5|24517.5|24638.3|24618.3|24638.3|24618.3|24537.5|24517.5|0
1584024900000|2020-03-12 14:55:00|24638.7|24618.7|24543.3|24523.3|24640.4|24620.4|24543.3|24523.3|0
1584025200000|2020-03-12 15:00:00|24542.9|24522.9|24528.3|24508.3|24542.9|24522.9|24518.3|24498.3|0
1584025500000|2020-03-12 15:05:00|24527.9|24507.9|24543.3|24523.3|24650.8|24630.8|24498.3|24478.3|0
1584025800000|2020-03-12 15:10:00|24548.3|24528.3|24538.3|24518.3|24638.3|24618.3|24528.3|24508.3|0
1584026100000|2020-03-12 15:15:00|24535.4|24515.4|24519.1|24499.1|24548.7|24528.7|24514.1|24494.1|15
1584026400000|2020-03-12 15:20:00|24519.5|24499.5|24541.6|24521.6|24561.2|24541.2|24519.1|24499.1|2
1584026700000|2020-03-12 15:25:00|24539.1|24519.1|24524.1|24504.1|24541.6|24521.6|24494.1|24474.1|0
1584027000000|2020-03-12 15:30:00|24519.1|24499.1|24493.3|24473.3|24542.9|24522.9|24493.3|24473.3|2
1584027300000|2020-03-12 15:35:00|24493.7|24473.7|24474.1|24454.1|24503.3|24483.3|24464.1|24444.1|14
1584027600000|2020-03-12 15:40:00|24474.5|24454.5|24554.1|24534.1|24554.1|24534.1|24461.6|24441.6|0
1584027900000|2020-03-12 15:45:00|24549.4|24529.4|24514.1|24494.1|24561.6|24541.6|24499.1|24479.1|16
1584028200000|2020-03-12 15:50:00|24513.3|24493.3|24491.5|24471.5|24514.1|24494.1|24484|24464|0
1584028500000|2020-03-12 15:55:00|24489|24469|24509|24489|24554|24534|24489|24469|2
1584028800000|2020-03-12 16:00:00|24509.8|24489.8|24494|24474|24544.4|24524.4|24494|24474|11
1584029100000|2020-03-12 16:05:00|24496.5|24476.5|24504|24484|24514|24494|24489|24469|7
1584029400000|2020-03-12 16:10:00|24506.9|24486.9|24540.2|24520.2|24559.8|24539.8|24504.4|24484.4|34
1584029700000|2020-03-12 16:15:00|24542.3|24522.3|24538.2|24518.2|24570.7|24550.7|24534.8|24514.8|22
1584030000000|2020-03-12 16:20:00|24534|24514|24579|24559|24588.6|24568.6|24517.8|24497.8|64
1584030300000|2020-03-12 16:25:00|24574|24554|24591.3|24571.3|24612.8|24592.8|24554|24534|47
1584030600000|2020-03-12 16:30:00|24591.7|24571.7|24582.8|24562.8|24624.3|24604.3|24566.7|24546.7|59
1584030900000|2020-03-12 16:35:00|24582.4|24562.4|24609.7|24589.7|24619.7|24599.7|24577.4|24557.4|11
1584031200000|2020-03-12 16:40:00|24604.7|24584.7|24579.7|24559.7|24614.7|24594.7|24574.7|24554.7|0
1584031500000|2020-03-12 16:45:00|24582.2|24562.2|24594.3|24574.3|24604.3|24584.3|24582.2|24562.2|5
1584031800000|2020-03-12 16:50:00|24594.7|24574.7|24749.7|24729.7|24754.7|24734.7|24594.3|24574.3|11
1584032100000|2020-03-12 16:55:00|24750.1|24730.1|24697.2|24677.2|24840.1|24820.1|24659.7|24639.7|0
1584032400000|2020-03-12 17:00:00|24694.7|24674.7|24784.3|24764.3|24811.8|24791.8|24694.7|24674.7|7
1584032700000|2020-03-12 17:05:00|24784.7|24764.7|24739.3|24719.3|24809.3|24789.3|24714.3|24694.3|0
1584033000000|2020-03-12 17:10:00|24739.7|24719.7|24671.4|24651.4|24749.3|24729.3|24649.3|24629.3|0
1584033300000|2020-03-12 17:15:00|24671.8|24651.8|24645.4|24625.4|24678.3|24658.3|24630.4|24610.4|14
1584033600000|2020-03-12 17:20:00|24650.1|24630.1|24648.3|24628.3|24665.8|24645.8|24638.7|24618.7|0
1584033900000|2020-03-12 17:25:00|24648.7|24628.7|24652.9|24632.9|24655.4|24635.4|24621.2|24601.2|0
1584034200000|2020-03-12 17:30:00|24650.8|24630.8|24651.2|24631.2|24665.8|24645.8|24640.8|24620.8|0
1584034500000|2020-03-12 17:35:00|24653.3|24633.3|24615.4|24595.4|24658.7|24638.7|24613.3|24593.3|0
1584034800000|2020-03-12 17:40:00|24613.3|24593.3|24618.3|24598.3|24621.2|24601.2|24605.8|24585.8|0
1584035100000|2020-03-12 17:45:00|24620.8|24600.8|24645.8|24625.8|24658.7|24638.7|24615.8|24595.8|1
1584035400000|2020-03-12 17:50:00|24641.2|24621.2|24629.3|24609.3|24659.3|24639.3|24619.3|24599.3|0
1584035700000|2020-03-12 17:55:00|24633.9|24613.9|24674.2|24654.2|24694.2|24674.2|24628.9|24608.9|0
1584036000000|2020-03-12 18:00:00|24672.1|24652.1|24659.2|24639.2|24699.2|24679.2|24634.6|24614.6|0
1584036300000|2020-03-12 18:05:00|24659.6|24639.6|24681.4|24661.4|24689.2|24669.2|24653.5|24633.5|0
1584036600000|2020-03-12 18:10:00|24679.2|24659.2|24636.7|24616.7|24689.2|24669.2|24636.7|24616.7|0
1584036900000|2020-03-12 18:15:00|24637.1|24617.1|24637.1|24617.1|24664.2|24644.2|24629.2|24609.2|0
1584037200000|2020-03-12 18:20:00|24636.7|24616.7|24624.2|24604.2|24649.2|24629.2|24621.7|24601.7|0
1584037500000|2020-03-12 18:25:00|24629.2|24609.2|24639.2|24619.2|24654.2|24634.2|24623.8|24603.8|0
1584037800000|2020-03-12 18:30:00|24638.8|24618.8|24609.2|24589.2|24639.2|24619.2|24609.2|24589.2|0
1584038100000|2020-03-12 18:35:00|24609.6|24589.6|24614.2|24594.2|24619.2|24599.2|24604.2|24584.2|0
1584038400000|2020-03-12 18:40:00|24614.6|24594.6|24611.7|24591.7|24621.7|24601.7|24604.2|24584.2|0
1584038700000|2020-03-12 18:45:00|24612.1|24592.1|24639.2|24619.2|24643.8|24623.8|24609.2|24589.2|0
1584039000000|2020-03-12 18:50:00|24641.7|24621.7|24609.2|24589.2|24644.2|24624.2|24604.2|24584.2|3
1584039300000|2020-03-12 18:55:00|24611.7|24591.7|24599.2|24579.2|24621.7|24601.7|24589.2|24569.2|2
1584039600000|2020-03-12 19:00:00|24599.6|24579.6|24591.7|24571.7|24604.2|24584.2|24576.7|24556.7|0
1584039900000|2020-03-12 19:05:00|24592.1|24572.1|24586.3|24566.3|24604.2|24584.2|24564.2|24544.2|0
1584040200000|2020-03-12 19:10:00|24588.8|24568.8|24596.7|24576.7|24624.2|24604.2|24584.2|24564.2|0
1584040500000|2020-03-12 19:15:00|24596.3|24576.3|24579.2|24559.2|24596.7|24576.7|24567.1|24547.1|0
1584040800000|2020-03-12 19:20:00|24583.4|24563.4|24579.2|24559.2|24604.2|24584.2|24579.2|24559.2|0
1584041100000|2020-03-12 19:25:00|24581.7|24561.7|24575|24555|24599.2|24579.2|24569.2|24549.2|0
1584041400000|2020-03-12 19:30:00|24577.1|24557.1|24584.2|24564.2|24594.2|24574.2|24569.2|24549.2|0
1584041700000|2020-03-12 19:35:00|24585|24565|24604.6|24584.6|24604.6|24584.6|24585|24565|0
1584042000000|2020-03-12 19:40:00|24606.7|24586.7|24634.2|24614.2|24652.1|24632.1|24604.2|24584.2|0
1584042300000|2020-03-12 19:45:00|24636.3|24616.3|24616.7|24596.7|24649.2|24629.2|24603.8|24583.8|0
1584042600000|2020-03-12 19:50:00|24617.1|24597.1|24586.7|24566.7|24642.5|24622.5|24586.7|24566.7|0
1584042900000|2020-03-12 19:55:00|24589.6|24569.6|24529.6|24509.6|24589.6|24569.6|24524.6|24504.6|6
1584043200000|2020-03-12 20:00:00|24530|24510|24534.6|24514.6|24544.6|24524.6|24504.6|24484.6|0
1584043500000|2020-03-12 20:05:00|24532.1|24512.1|24549.2|24529.2|24549.6|24529.6|24529.6|24509.6|0
1584043800000|2020-03-12 20:10:00|24547.1|24527.1|24532.8|24512.8|24549.6|24529.6|24529.6|24509.6|0
1584044100000|2020-03-12 20:15:00|24540|24520|24522.1|24502.1|24542.5|24522.5|24522.1|24502.1|0
1584044400000|2020-03-12 20:20:00|24521.7|24501.7|24509.6|24489.6|24521.7|24501.7|24509.6|24489.6|3
1584044700000|2020-03-12 20:25:00|24509.2|24489.2|24477.1|24457.1|24509.2|24489.2|24472.1|24452.1|3
1584045000000|2020-03-12 20:30:00|24476.7|24456.7|24454.5|24434.5|24482.1|24462.1|24449.6|24429.6|0
1584045300000|2020-03-12 20:35:00|24452|24432|24427|24407|24452|24432|24424.5|24404.5|0
1584045600000|2020-03-12 20:40:00|24427.4|24407.4|24439.5|24419.5|24439.5|24419.5|24424.5|24404.5|0
1584045900000|2020-03-12 20:45:00|24442|24422|24437.3|24417.3|24447|24427|24434.4|24414.4|5
1584046200000|2020-03-12 20:50:00|24440.1|24420.1|24432.3|24412.3|24447.3|24427.3|24427.3|24407.3|1
1584046500000|2020-03-12 20:55:00|24431.9|24411.9|24444|24424|24462.3|24442.3|24431.9|24411.9|5
1584050400000|2020-03-12 22:00:00|24462.6|24442.6|24466.4|24446.4|24484.3|24464.3|24443.9|24423.9|0
1584050700000|2020-03-12 22:05:00|24468.9|24448.9|24458.5|24438.5|24468.9|24448.9|24456.4|24436.4|0
1584051000000|2020-03-12 22:10:00|24458.2|24438.2|24448.9|24428.9|24458.2|24438.2|24448.9|24428.9|0
1584051300000|2020-03-12 22:15:00|24449.3|24429.3|24436.4|24416.4|24451.4|24431.4|24436.4|24416.4|0
1584051600000|2020-03-12 22:20:00|24436|24416|24408.5|24388.5|24436|24416|24408.5|24388.5|0
1584051900000|2020-03-12 22:25:00|24408.1|24388.1|24413.9|24393.9|24433.9|24413.9|24385.5|24365.5|0
1584052200000|2020-03-12 22:30:00|24413.5|24393.5|24454.3|24434.3|24454.3|24434.3|24411.4|24391.4|0
1584052500000|2020-03-12 22:35:00|24456.8|24436.8|24493.1|24473.1|24510.6|24490.6|24456.8|24436.8|3
1584052800000|2020-03-12 22:40:00|24492.7|24472.7|24477.7|24457.7|24495.6|24475.6|24477.7|24457.7|0
1584053100000|2020-03-12 22:45:00|24478.1|24458.1|24498.1|24478.1|24498.1|24478.1|24472.7|24452.7|0
1584053400000|2020-03-12 22:50:00|24500.2|24480.2|24443.5|24423.5|24511|24491|24432.7|24412.7|0
1584053700000|2020-03-12 22:55:00|24447.7|24427.7|24484.8|24464.8|24492.4|24472.4|24447.7|24427.7|0
1584054000000|2020-03-12 23:00:00|24484.5|24464.5|24474.8|24454.8|24505.2|24485.2|24462.3|24442.3|0
1584054300000|2020-03-12 23:05:00|24472.3|24452.3|24464.8|24444.8|24477.3|24457.3|24452.3|24432.3|0
1584054600000|2020-03-12 23:10:00|24470.2|24450.2|24472.3|24452.3|24472.3|24452.3|24454.8|24434.8|0
1584054900000|2020-03-12 23:15:00|24472.7|24452.7|24462.3|24442.3|24480.2|24460.2|24462.3|24442.3|0
1584055200000|2020-03-12 23:20:00|24462.7|24442.7|24442.3|24422.3|24469.8|24449.8|24439.5|24419.5|0
1584055500000|2020-03-12 23:25:00|24439.8|24419.8|24464.8|24444.8|24464.8|24444.8|24439.8|24419.8|0
1584055800000|2020-03-12 23:30:00|24465.2|24445.2|24459.4|24439.4|24467.3|24447.3|24459.4|24439.4|0
1584056100000|2020-03-12 23:35:00|24459.8|24439.8|24442.3|24422.3|24461.9|24441.9|24431.9|24411.9|0
1584056400000|2020-03-12 23:40:00|24441.6|24421.6|24417.7|24397.7|24442.3|24422.3|24417.7|24397.7|0
1584056700000|2020-03-12 23:45:00|24417.3|24397.3|24401|24381|24417.3|24397.3|24398.1|24378.1|0
1584057000000|2020-03-12 23:50:00|24398.9|24378.9|24397.1|24377.1|24403.1|24383.1|24374|24354|4
1584057300000|2020-03-12 23:55:00|24401.7|24381.7|24423.9|24403.9|24431.4|24411.4|24401.7|24381.7|0
1584057600000|2020-03-13 00:00:00|24419.2|24399.2|24418.8|24398.8|24441.4|24421.4|24396.7|24376.7|0
1584057900000|2020-03-13 00:05:00|24421.3|24401.3|24446.3|24426.3|24478.8|24458.8|24418.8|24398.8|0
1584058200000|2020-03-13 00:10:00|24441.3|24421.3|24438.8|24418.8|24448.8|24428.8|24426.3|24406.3|0
1584058500000|2020-03-13 00:15:00|24439.2|24419.2|24438.8|24418.8|24451.3|24431.3|24434.2|24414.2|0
1584058800000|2020-03-13 00:20:00|24443.8|24423.8|24453.8|24433.8|24471.3|24451.3|24436|24416|0
1584059100000|2020-03-13 00:25:00|24451.7|24431.7|24421.3|24401.3|24451.7|24431.7|24421.3|24401.3|0
1584059400000|2020-03-13 00:30:00|24422.1|24402.1|24397.1|24377.1|24433.8|24413.8|24397.1|24377.1|0
1584059700000|2020-03-13 00:35:00|24401.7|24381.7|24339.2|24319.2|24401.7|24381.7|24297.9|24277.9|27
1584060000000|2020-03-13 00:40:00|24338.8|24318.8|24351.7|24331.7|24376.7|24356.7|24336.7|24316.7|0
1584060300000|2020-03-13 00:45:00|24354.2|24334.2|24387.1|24367.1|24409.2|24389.2|24354.2|24334.2|0
1584060600000|2020-03-13 00:50:00|24386.7|24366.7|24344.6|24324.6|24387.1|24367.1|24329.2|24309.2|0
1584060900000|2020-03-13 00:55:00|24342.1|24322.1|24342.1|24322.1|24369.2|24349.2|24304.6|24284.6|0
1584061200000|2020-03-13 01:00:00|24339.6|24319.6|24387.1|24367.1|24419.6|24399.6|24264.2|24244.2|2
1584061500000|2020-03-13 01:05:00|24387.8|24367.8|24382.8|24362.8|24394.6|24374.6|24322.1|24302.1|0
1584061800000|2020-03-13 01:10:00|24380.3|24360.3|24352.8|24332.8|24390.3|24370.3|24337.8|24317.8|0
1584062100000|2020-03-13 01:15:00|24352.1|24332.1|24319.9|24299.9|24352.1|24332.1|24305.3|24285.3|0
1584062400000|2020-03-13 01:20:00|24317.8|24297.8|24327.8|24307.8|24342.8|24322.8|24302.8|24282.8|0
1584062700000|2020-03-13 01:25:00|24325.3|24305.3|24278.2|24258.2|24327.8|24307.8|24272.8|24252.8|0
1584063000000|2020-03-13 01:30:00|24280.3|24260.3|24292.8|24272.8|24347.8|24327.8|24280.3|24260.3|0
1584063300000|2020-03-13 01:35:00|24290.3|24270.3|24254.9|24234.9|24297.8|24277.8|24244.9|24224.9|0
1584063600000|2020-03-13 01:40:00|24252.8|24232.8|24260.3|24240.3|24260.7|24240.7|24232.8|24212.8|0
1584063900000|2020-03-13 01:45:00|24262.8|24242.8|24277.8|24257.8|24282.8|24262.8|24252.8|24232.8|0
1584064200000|2020-03-13 01:50:00|24275.3|24255.3|24257.8|24237.8|24278.2|24258.2|24255.3|24235.3|0
1584064500000|2020-03-13 01:55:00|24255.3|24235.3|24154.9|24134.9|24255.3|24235.3|24148.2|24128.2|0
1584064800000|2020-03-13 02:00:00|24152.8|24132.8|24120.3|24100.3|24157.4|24137.4|24055.3|24035.3|0
1584065100000|2020-03-13 02:05:00|24119.9|24099.9|24084.9|24064.9|24127.8|24107.8|24040.3|24020.3|0
1584065400000|2020-03-13 02:10:00|24085.3|24065.3|24170.3|24150.3|24177.4|24157.4|24070.3|24050.3|0
1584065700000|2020-03-13 02:15:00|24170.7|24150.7|24219.9|24199.9|24220.3|24200.3|24167.8|24147.8|0
1584066000000|2020-03-13 02:20:00|24217.8|24197.8|24202.8|24182.8|24222.8|24202.8|24198.5|24178.5|0
1584066300000|2020-03-13 02:25:00|24203.2|24183.2|24225.3|24205.3|24225.3|24205.3|24202.8|24182.8|0
1584066600000|2020-03-13 02:30:00|24222.8|24202.8|24267.8|24247.8|24282.8|24262.8|24202.8|24182.8|0
1584066900000|2020-03-13 02:35:00|24265.3|24245.3|24232.8|24212.8|24267.8|24247.8|24232.8|24212.8|0
1584067200000|2020-03-13 02:40:00|24232.4|24212.4|24202.8|24182.8|24237.8|24217.8|24190.3|24170.3|0
1584067500000|2020-03-13 02:45:00|24197.8|24177.8|24213.5|24193.5|24222.8|24202.8|24189.9|24169.9|0
1584067800000|2020-03-13 02:50:00|24210.6|24190.6|24212.8|24192.8|24242.8|24222.8|24202.8|24182.8|0
1584068100000|2020-03-13 02:55:00|24212.4|24192.4|24237.8|24217.8|24257.8|24237.8|24204.9|24184.9|0
1584068400000|2020-03-13 03:00:00|24237.4|24217.4|24202.4|24182.4|24237.8|24217.8|24197.4|24177.4|2
1584068700000|2020-03-13 03:05:00|24204.5|24184.5|24179.9|24159.9|24209.9|24189.9|24172.4|24152.4|0
1584069000000|2020-03-13 03:10:00|24177.4|24157.4|24184.5|24164.5|24187.4|24167.4|24162.4|24142.4|0
1584069300000|2020-03-13 03:15:00|24182.4|24162.4|24202.4|24182.4|24217.4|24197.4|24179.9|24159.9|0
1584069600000|2020-03-13 03:20:00|24197.7|24177.7|24192|24172|24209.5|24189.5|24189.1|24169.1|0
1584069900000|2020-03-13 03:25:00|24189.5|24169.5|24172|24152|24189.5|24169.5|24164.5|24144.5|0
1584070200000|2020-03-13 03:30:00|24174.5|24154.5|24164.5|24144.5|24177|24157|24162|24142|0
1584070500000|2020-03-13 03:35:00|24167|24147|24172|24152|24174.5|24154.5|24161.2|24141.2|0
1584070800000|2020-03-13 03:40:00|24169.5|24149.5|24179.5|24159.5|24179.5|24159.5|24162|24142|0
1584071100000|2020-03-13 03:45:00|24182|24162|24184.5|24164.5|24199.8|24179.8|24174.5|24154.5|0
1584071400000|2020-03-13 03:50:00|24182|24162|24169.1|24149.1|24184.5|24164.5|24166.6|24146.6|0
1584071700000|2020-03-13 03:55:00|24167|24147|24166.9|24146.9|24174.4|24154.4|24161.9|24141.9|0
1584072000000|2020-03-13 04:00:00|24164.4|24144.4|24161.9|24141.9|24169.4|24149.4|24156.9|24136.9|0
1584072300000|2020-03-13 04:05:00|24161.6|24141.6|24181.9|24161.9|24187.3|24167.3|24146.9|24126.9|0
1584072600000|2020-03-13 04:10:00|24184.4|24164.4|24191.9|24171.9|24194.4|24174.4|24181.9|24161.9|0
1584072900000|2020-03-13 04:15:00|24189.4|24169.4|24221.9|24201.9|24231.9|24211.9|24184.4|24164.4|0
1584073200000|2020-03-13 04:20:00|24221.6|24201.6|24271.5|24251.5|24276.9|24256.9|24211.9|24191.9|0
1584073500000|2020-03-13 04:25:00|24271.2|24251.2|24259.4|24239.4|24281.9|24261.9|24254.4|24234.4|0
1584073800000|2020-03-13 04:30:00|24261.9|24241.9|24294.4|24274.4|24299.4|24279.4|24261.5|24241.5|0
1584074100000|2020-03-13 04:35:00|24296.9|24276.9|24321.9|24301.9|24329.4|24309.4|24286.9|24266.9|0
1584074400000|2020-03-13 04:40:00|24322.3|24302.3|24339.8|24319.8|24356.9|24336.9|24319.4|24299.4|0
1584074700000|2020-03-13 04:45:00|24339.4|24319.4|24311.9|24291.9|24351.9|24331.9|24311.5|24291.5|0
1584075000000|2020-03-13 04:50:00|24311.5|24291.5|24339.4|24319.4|24346.9|24326.9|24301.9|24281.9|0
1584075300000|2020-03-13 04:55:00|24339|24319|24361.9|24341.9|24361.9|24341.9|24336.9|24316.9|0
1584075600000|2020-03-13 05:00:00|24359.4|24339.4|24436.9|24416.9|24446.9|24426.9|24359.4|24339.4|0
1584075900000|2020-03-13 05:05:00|24436.5|24416.5|24404.4|24384.4|24444.4|24424.4|24379.4|24359.4|0
1584076200000|2020-03-13 05:10:00|24404|24384|24491.9|24471.9|24522.7|24502.7|24401.9|24381.9|2
1584076500000|2020-03-13 05:15:00|24499.8|24479.8|24592.3|24572.3|24627.3|24607.3|24491.9|24471.9|0
1584076800000|2020-03-13 05:20:00|24594.4|24574.4|24496.9|24476.9|24594.4|24574.4|24496.5|24476.5|0
1584077100000|2020-03-13 05:25:00|24499.8|24479.8|24516.9|24496.9|24574.8|24554.8|24499.8|24479.8|0
1584077400000|2020-03-13 05:30:00|24517.3|24497.3|24676.9|24656.9|24701.5|24681.5|24499.4|24479.4|0
1584077700000|2020-03-13 05:35:00|24679.4|24659.4|24631.9|24611.9|24681.9|24661.9|24621.9|24601.9|0
1584078000000|2020-03-13 05:40:00|24629|24609|24546.9|24526.9|24629.8|24609.8|24539|24519|0
1584078300000|2020-03-13 05:45:00|24544.4|24524.4|24532.2|24512.2|24551.9|24531.9|24506.9|24486.9|2
1584078600000|2020-03-13 05:50:00|24531.9|24511.9|24564.7|24544.7|24589.7|24569.7|24527.2|24507.2|0
1584078900000|2020-03-13 05:55:00|24567.2|24547.2|24524.7|24504.7|24569.7|24549.7|24501.9|24481.9|0
1584079200000|2020-03-13 06:00:00|24525.1|24505.1|24487.2|24467.2|24529.7|24509.7|24478|24458|0
1584079500000|2020-03-13 06:05:00|24486.9|24466.9|24509.7|24489.7|24532.2|24512.2|24477.2|24457.2|0
1584079800000|2020-03-13 06:10:00|24509.4|24489.4|24502.2|24482.2|24522.2|24502.2|24486.8|24466.8|0
1584080100000|2020-03-13 06:15:00|24499.7|24479.7|24507.2|24487.2|24527.2|24507.2|24487.2|24467.2|0
1584080400000|2020-03-13 06:20:00|24506.8|24486.8|24567.2|24547.2|24574.7|24554.7|24497.2|24477.2|0
1584080700000|2020-03-13 06:25:00|24566.8|24546.8|24579.7|24559.7|24599.7|24579.7|24565.1|24545.1|0
1584081000000|2020-03-13 06:30:00|24582.2|24562.2|24572.2|24552.2|24587.2|24567.2|24547.2|24527.2|0
1584081300000|2020-03-13 06:35:00|24573|24553|24582.2|24562.2|24602.2|24582.2|24572.2|24552.2|0
1584081600000|2020-03-13 06:40:00|24583|24563|24637.2|24617.2|24642.2|24622.2|24577.2|24557.2|0
1584081900000|2020-03-13 06:45:00|24639.3|24619.3|24599.7|24579.7|24642.2|24622.2|24582.2|24562.2|0
1584082200000|2020-03-13 06:50:00|24602.2|24582.2|24622.2|24602.2|24622.6|24602.6|24579.7|24559.7|0
1584082500000|2020-03-13 06:55:00|24622.6|24602.6|24642.2|24622.2|24647.2|24627.2|24619.7|24599.7|0
1584082800000|2020-03-13 07:00:00|24639.7|24619.7|24674.7|24654.7|24677.2|24657.2|24627.2|24607.2|0
1584083100000|2020-03-13 07:05:00|24677.2|24657.2|24687.2|24667.2|24691.8|24671.8|24667.2|24647.2|0
1584083400000|2020-03-13 07:10:00|24687.6|24667.6|24697.2|24677.2|24702.2|24682.2|24687.2|24667.2|0
1584083700000|2020-03-13 07:15:00|24692.2|24672.2|24716.8|24696.8|24719.3|24699.3|24689.7|24669.7|0
1584084000000|2020-03-13 07:20:00|24718.9|24698.9|24694.3|24674.3|24721.8|24701.8|24694.3|24674.3|0
1584084300000|2020-03-13 07:25:00|24689.3|24669.3|24706.8|24686.8|24707.5|24687.5|24686.8|24666.8|0
1584084600000|2020-03-13 07:30:00|24707.2|24687.2|24765.4|24745.4|24765.4|24745.4|24706.8|24686.8|0
1584084900000|2020-03-13 07:35:00|24767.5|24747.5|24821.8|24801.8|24831.8|24811.8|24761.8|24741.8|0
1584085200000|2020-03-13 07:40:00|24819.3|24799.3|24811.8|24791.8|24836.8|24816.8|24796.8|24776.8|0
1584085500000|2020-03-13 07:45:00|24809.7|24789.7|24866.8|24846.8|24866.8|24846.8|24806.8|24786.8|0
1584085800000|2020-03-13 07:50:00|24864.3|24844.3|24906.8|24886.8|24932.5|24912.5|24854.3|24834.3|0
1584086100000|2020-03-13 07:55:00|24901.8|24881.8|24911.8|24891.8|24928.9|24908.9|24886.8|24866.8|0
1584086400000|2020-03-13 08:00:00|24913.9|24893.9|24966.4|24946.4|24971.8|24951.8|24904.3|24884.3|0
1584086700000|2020-03-13 08:05:00|24964.3|24944.3|24925.6|24905.6|24964.3|24944.3|24871.8|24851.8|1
1584087000000|2020-03-13 08:10:00|24925.3|24905.3|24985.6|24965.6|24985.6|24965.6|24878.1|24858.1|0
1584087300000|2020-03-13 08:15:00|24988.1|24968.1|25090.6|25070.6|25118.5|25098.5|24975.6|24955.6|0
1584087600000|2020-03-13 08:20:00|25093.1|25073.1|25052.8|25032.8|25172.8|25152.8|25050.3|25030.3|2
1584087900000|2020-03-13 08:25:00|25055.3|25035.3|25037.8|25017.8|25075.3|25055.3|25022.8|25002.8|1
1584088200000|2020-03-13 08:30:00|25040.3|25020.3|25053.4|25033.4|25057.4|25037.4|24988.1|24968.1|7
1584088500000|2020-03-13 08:35:00|25055.9|25035.9|25073.1|25053.1|25098.1|25078.1|25053.4|25033.4|1
1584088800000|2020-03-13 08:40:00|25072.7|25052.7|24995.6|24975.6|25072.7|25052.7|24967.5|24947.5|0
1584089100000|2020-03-13 08:45:00|24994.9|24974.9|24912.1|24892.1|25000.6|24980.6|24912.1|24892.1|1
1584089400000|2020-03-13 08:50:00|24911.7|24891.7|24922.1|24902.1|24959.6|24939.6|24907.1|24887.1|0
1584089700000|2020-03-13 08:55:00|24920|24900|24871.4|24851.4|24941.7|24921.7|24847.1|24827.1|0
1584090000000|2020-03-13 09:00:00|24873.5|24853.5|24926.4|24906.4|24929.2|24909.2|24868.1|24848.1|0
1584090300000|2020-03-13 09:05:00|24926|24906|24966|24946|25006.3|24986.3|24921.4|24901.4|0
1584090600000|2020-03-13 09:10:00|24963.5|24943.5|25053.8|25033.8|25063.8|25043.8|24953.8|24933.8|0
1584090900000|2020-03-13 09:15:00|25058.8|25038.8|24986.3|24966.3|25079.2|25059.2|24986.3|24966.3|0
1584091200000|2020-03-13 09:20:00|24985.6|24965.6|25101.7|25081.7|25109.2|25089.2|24970.6|24950.6|0
1584091500000|2020-03-13 09:25:00|25104.2|25084.2|25118.8|25098.8|25131.3|25111.3|25061.3|25041.3|0
1584091800000|2020-03-13 09:30:00|25119.6|25099.6|25078.5|25058.5|25161.7|25141.7|25073.8|25053.8|0
1584092100000|2020-03-13 09:35:00|25076.3|25056.3|25066.3|25046.3|25091.3|25071.3|25041.3|25021.3|0
1584092400000|2020-03-13 09:40:00|25068.8|25048.8|25087.1|25067.1|25131.3|25111.3|25068.8|25048.8|0
1584092700000|2020-03-13 09:45:00|25086.7|25066.7|25099.2|25079.2|25126.3|25106.3|25073.8|25053.8|0
1584093000000|2020-03-13 09:50:00|25101.3|25081.3|25076.3|25056.3|25101.3|25081.3|25064.6|25044.6|0
1584093300000|2020-03-13 09:55:00|25078.8|25058.8|25081.3|25061.3|25116.3|25096.3|25076.3|25056.3|0
1584093600000|2020-03-13 10:00:00|25082.1|25062.1|25076.3|25056.3|25103.8|25083.8|25053.8|25033.8|0
1584093900000|2020-03-13 10:05:00|25076.7|25056.7|25086.3|25066.3|25088.8|25068.8|25048.8|25028.8|0
1584094200000|2020-03-13 10:10:00|25085.9|25065.9|25078.8|25058.8|25085.9|25065.9|25041.3|25021.3|0
1584094500000|2020-03-13 10:15:00|25079.2|25059.2|25161.3|25141.3|25161.3|25141.3|25066.3|25046.3|0
1584094800000|2020-03-13 10:20:00|25161.7|25141.7|25126.3|25106.3|25204.2|25184.2|25126.3|25106.3|0
1584095100000|2020-03-13 10:25:00|25125.9|25105.9|25131.3|25111.3|25131.3|25111.3|25068.8|25048.8|0
1584095400000|2020-03-13 10:30:00|25133.8|25113.8|25138.8|25118.8|25156.3|25136.3|25086.3|25066.3|0
1584095700000|2020-03-13 10:35:00|25139.2|25119.2|25088.4|25068.4|25155.9|25135.9|25080.9|25060.9|0
1584096000000|2020-03-13 10:40:00|25086.3|25066.3|25066.3|25046.3|25106.3|25086.3|25065.9|25045.9|0
1584096300000|2020-03-13 10:45:00|25068.8|25048.8|25073.8|25053.8|25086.3|25066.3|25064.1|25044.1|0
1584096600000|2020-03-13 10:50:00|25071.3|25051.3|25076.3|25056.3|25086.3|25066.3|25057|25037|0
1584096900000|2020-03-13 10:55:00|25078.8|25058.8|25078.8|25058.8|25091.3|25071.3|25076.3|25056.3|0
1584097200000|2020-03-13 11:00:00|25078.4|25058.4|25074.9|25054.9|25086.3|25066.3|25067|25047|0
1584097500000|2020-03-13 11:05:00|25077.4|25057.4|25064.5|25044.5|25082|25062|25036.6|25016.6|0
1584097800000|2020-03-13 11:10:00|25064.1|25044.1|25049.5|25029.5|25072|25052|25047|25027|0
1584098100000|2020-03-13 11:15:00|25047|25027|25087|25067|25094.5|25074.5|25047|25027|0
1584098400000|2020-03-13 11:20:00|25084.1|25064.1|25087|25067|25099.5|25079.5|25074.5|25054.5|0
1584098700000|2020-03-13 11:25:00|25084.5|25064.5|25076.6|25056.6|25089.5|25069.5|25069.9|25049.9|0
1584099000000|2020-03-13 11:30:00|25076.2|25056.2|25066.6|25046.6|25076.2|25056.2|25049.1|25029.1|0
1584099300000|2020-03-13 11:35:00|25061.2|25041.2|25069.1|25049.1|25076.6|25056.6|25051.6|25031.6|0
1584099600000|2020-03-13 11:40:00|25068.7|25048.7|25046.2|25026.2|25076.2|25056.2|25046.2|25026.2|0
1584099900000|2020-03-13 11:45:00|25043.7|25023.7|25059.5|25039.5|25064.5|25044.5|25041.2|25021.2|2
1584100200000|2020-03-13 11:50:00|25062|25042|25054.1|25034.1|25069.5|25049.5|25031.6|25011.6|0
1584100500000|2020-03-13 11:55:00|25051.6|25031.6|25027.7|25007.7|25061.6|25041.6|25021.6|25001.6|1
1584100800000|2020-03-13 12:00:00|25030.2|25010.2|25050.2|25030.2|25072.7|25052.7|25030.2|25010.2|3
1584101100000|2020-03-13 12:05:00|25050.6|25030.6|25140.6|25120.6|25157.7|25137.7|25050.6|25030.6|0
1584101400000|2020-03-13 12:10:00|25142.7|25122.7|25183.1|25163.1|25183.1|25163.1|25127.7|25107.7|0
1584101700000|2020-03-13 12:15:00|25183.4|25163.4|25172.7|25152.7|25200.6|25180.6|25165.2|25145.2|4
1584102000000|2020-03-13 12:20:00|25170.2|25150.2|25177.7|25157.7|25195.2|25175.2|25165.2|25145.2|0
1584102300000|2020-03-13 12:25:00|25175.2|25155.2|25176.6|25156.6|25192.7|25172.7|25171.6|25151.6|1
1584102600000|2020-03-13 12:30:00|25176.9|25156.9|25112.7|25092.7|25186.9|25166.9|25112.3|25092.3|3
1584102900000|2020-03-13 12:35:00|25115.2|25095.2|25092.3|25072.3|25115.2|25095.2|25086.9|25066.9|2
1584103200000|2020-03-13 12:40:00|25089.8|25069.8|25082.3|25062.3|25089.8|25069.8|25057.3|25037.3|0
1584103500000|2020-03-13 12:45:00|25084.8|25064.8|25254.8|25234.8|25259.4|25239.4|25072.3|25052.3|0
1584103800000|2020-03-13 12:50:00|25254.4|25234.4|25272.3|25252.3|25277.3|25257.3|25242.3|25222.3|0
1584104100000|2020-03-13 12:55:00|25274.8|25254.8|25276.9|25256.9|25339.4|25319.4|25271.9|25251.9|0
1584104400000|2020-03-13 13:00:00|25274.8|25254.8|25221.6|25201.6|25314.8|25294.8|25221.6|25201.6|10
1584104700000|2020-03-13 13:05:00|25226.6|25206.6|25186.9|25166.9|25254.8|25234.8|25181.9|25161.9|0
1584105000000|2020-03-13 13:10:00|25182.3|25162.3|25186.9|25166.9|25251.9|25231.9|25182.3|25162.3|0
1584105300000|2020-03-13 13:15:00|25189.4|25169.4|25259.3|25239.3|25274.3|25254.3|25169|25149|4
1584105600000|2020-03-13 13:20:00|25259|25239|25209.3|25189.3|25264.3|25244.3|25194.3|25174.3|4
1584105900000|2020-03-13 13:25:00|25214.3|25194.3|25229.3|25209.3|25234.3|25214.3|25159.3|25139.3|0
1584106200000|2020-03-13 13:30:00|25229.7|25209.7|25204.3|25184.3|25274.3|25254.3|25199.3|25179.3|0
1584106500000|2020-03-13 13:35:00|25209.3|25189.3|25174.7|25154.7|25249.3|25229.3|25164.7|25144.7|0
1584106800000|2020-03-13 13:40:00|25176.8|25156.8|25162.8|25142.8|25192.5|25172.5|25127.5|25107.5|13
1584107100000|2020-03-13 13:45:00|25165|25145|25197.5|25177.5|25228.2|25208.2|25160|25140|0
1584107400000|2020-03-13 13:50:00|25197.1|25177.1|25085|25065|25197.5|25177.5|25082.8|25062.8|5
1584107700000|2020-03-13 13:55:00|25085.3|25065.3|25087.8|25067.8|25107.8|25087.8|25065.3|25045.3|1
1584108000000|2020-03-13 14:00:00|25090.3|25070.3|25097.5|25077.5|25107.5|25087.5|25053.1|25033.1|82
1584108300000|2020-03-13 14:05:00|25097.8|25077.8|25137.5|25117.5|25142.8|25122.8|25089.6|25069.6|0
1584108600000|2020-03-13 14:10:00|25137.1|25117.1|25072.4|25052.4|25137.1|25117.1|25072.1|25052.1|3
1584108900000|2020-03-13 14:15:00|25067.8|25047.8|25171.7|25151.7|25177.4|25157.4|25057.4|25037.4|0
1584109200000|2020-03-13 14:20:00|25172.4|25152.4|25198.2|25178.2|25213.2|25193.2|25157.4|25137.4|1
1584109500000|2020-03-13 14:25:00|25193.2|25173.2|25181.4|25161.4|25203.5|25183.5|25173.2|25153.2|0
1584109800000|2020-03-13 14:30:00|25183.9|25163.9|25111.4|25091.4|25183.9|25163.9|25106.4|25086.4|0
1584110100000|2020-03-13 14:35:00|25111.8|25091.8|25033.9|25013.9|25111.8|25091.8|25033.5|25013.5|0
1584110400000|2020-03-13 14:40:00|25033.2|25013.2|24991|24971|25033.9|25013.9|24983.9|24963.9|3
1584110700000|2020-03-13 14:45:00|24988.9|24968.9|25046.8|25026.8|25076.8|25056.8|24971|24951|0
1584111000000|2020-03-13 14:50:00|25048.9|25028.9|25078.9|25058.9|25103.9|25083.9|25048.9|25028.9|0
1584111300000|2020-03-13 14:55:00|25079.3|25059.3|24959.3|24939.3|25083.9|25063.9|24950|24930|3
1584111600000|2020-03-13 15:00:00|24954.6|24934.6|24972.1|24952.1|24995|24975|24945.7|24925.7|11
1584111900000|2020-03-13 15:05:00|24970|24950|25000|24980|25006.8|24986.8|24960|24940|0
1584112200000|2020-03-13 15:10:00|24997.5|24977.5|24923.9|24903.9|24997.5|24977.5|24905.7|24885.7|16
1584112500000|2020-03-13 15:15:00|24926.4|24906.4|24853.9|24833.9|24926.4|24906.4|24838.9|24818.9|0
1584112800000|2020-03-13 15:20:00|24853.5|24833.5|24811.7|24791.7|24898.9|24878.9|24808.9|24788.9|2
1584113100000|2020-03-13 15:25:00|24808.9|24788.9|24793.9|24773.9|24828.9|24808.9|24793.9|24773.9|0
1584113400000|2020-03-13 15:30:00|24796|24776|24763.9|24743.9|24818.9|24798.9|24743.9|24723.9|0
1584113700000|2020-03-13 15:35:00|24763.5|24743.5|24756.4|24736.4|24776.4|24756.4|24733.9|24713.9|0
1584114000000|2020-03-13 15:40:00|24756|24736|24678.9|24658.9|24758.5|24738.5|24678.9|24658.9|0
1584114300000|2020-03-13 15:45:00|24679.2|24659.2|24636.4|24616.4|24708.5|24688.5|24628.9|24608.9|0
1584114600000|2020-03-13 15:50:00|24636.7|24616.7|24743.1|24723.1|24743.1|24723.1|24621.4|24601.4|2
1584114900000|2020-03-13 15:55:00|24740.6|24720.6|24766|24746|24866|24846|24727.8|24707.8|10
1584115200000|2020-03-13 16:00:00|24768.1|24748.1|24648.1|24628.1|24778.5|24758.5|24640.6|24620.6|0
1584115500000|2020-03-13 16:05:00|24648.5|24628.5|24692|24672|24712.4|24692.4|24636|24616|4
1584115800000|2020-03-13 16:10:00|24689.9|24669.9|24687.4|24667.4|24742.4|24722.4|24654.9|24634.9|0
1584116100000|2020-03-13 16:15:00|24692.4|24672.4|24727.4|24707.4|24737.4|24717.4|24667.4|24647.4|0
1584116400000|2020-03-13 16:20:00|24726.7|24706.7|24693.1|24673.1|24742.8|24722.8|24680.6|24660.6|23
1584116700000|2020-03-13 16:25:00|24690.6|24670.6|24677.5|24657.5|24707.1|24687.1|24673.1|24653.1|89
1584117000000|2020-03-13 16:30:00|24677.1|24657.1|24709.6|24689.6|24749.9|24729.9|24662.1|24642.1|49
1584117300000|2020-03-13 16:35:00|24709.9|24689.9|24620.3|24600.3|24712.4|24692.4|24610.3|24590.3|10
1584117600000|2020-03-13 16:40:00|24617.8|24597.8|24643.2|24623.2|24665.3|24645.3|24612.8|24592.8|16
1584117900000|2020-03-13 16:45:00|24645.3|24625.3|24703.2|24683.2|24703.2|24683.2|24632.4|24612.4|1
1584118200000|2020-03-13 16:50:00|24703.5|24683.5|24707.8|24687.8|24735.7|24715.7|24685.7|24665.7|0
1584118500000|2020-03-13 16:55:00|24705.7|24685.7|24666.7|24646.7|24715.7|24695.7|24645.7|24625.7|10
1584118800000|2020-03-13 17:00:00|24667.1|24647.1|24642.8|24622.8|24697.1|24677.1|24642.8|24622.8|17
1584119100000|2020-03-13 17:05:00|24640.6|24620.6|24623.5|24603.5|24646|24626|24616.4|24596.4|0
1584119400000|2020-03-13 17:10:00|24623.1|24603.1|24646|24626|24656|24636|24588.1|24568.1|0
1584119700000|2020-03-13 17:15:00|24645.6|24625.6|24630.6|24610.6|24646.4|24626.4|24618.9|24598.9|0
1584120000000|2020-03-13 17:20:00|24628.5|24608.5|24698.1|24678.1|24701|24681|24618.1|24598.1|8
1584120300000|2020-03-13 17:25:00|24697.8|24677.8|24728.5|24708.5|24735.6|24715.6|24690.6|24670.6|0
1584120600000|2020-03-13 17:30:00|24728.1|24708.1|24748.1|24728.1|24763.5|24743.5|24728.1|24708.1|0
1584120900000|2020-03-13 17:35:00|24747.8|24727.8|24790.6|24770.6|24793.1|24773.1|24740.3|24720.3|0
1584121200000|2020-03-13 17:40:00|24791.4|24771.4|24795.6|24775.6|24813.1|24793.1|24775.6|24755.6|0
1584121500000|2020-03-13 17:45:00|24796|24776|24710.6|24690.6|24806.3|24786.3|24681.3|24661.3|3
1584121800000|2020-03-13 17:50:00|24710.3|24690.3|24740.6|24720.6|24748.1|24728.1|24710.3|24690.3|0
1584122100000|2020-03-13 17:55:00|24739.9|24719.9|24728.1|24708.1|24739.9|24719.9|24675.6|24655.6|0
1584122400000|2020-03-13 18:00:00|24727.7|24707.7|24740.6|24720.6|24743.1|24723.1|24678.1|24658.1|0
1584122700000|2020-03-13 18:05:00|24741|24721|24721.3|24701.3|24765.6|24745.6|24661|24641|0
1584123000000|2020-03-13 18:10:00|24718.5|24698.5|24678.5|24658.5|24721|24701|24678.5|24658.5|0
1584123300000|2020-03-13 18:15:00|24679.2|24659.2|24705.6|24685.6|24716|24696|24679.2|24659.2|0
1584123600000|2020-03-13 18:20:00|24708.1|24688.1|24678.5|24658.5|24713.5|24693.5|24651|24631|0
1584123900000|2020-03-13 18:25:00|24678.1|24658.1|24621.3|24601.3|24678.1|24658.1|24614.2|24594.2|4
1584124200000|2020-03-13 18:30:00|24621|24601|24644.2|24624.2|24644.2|24624.2|24608.8|24588.8|0
1584124500000|2020-03-13 18:35:00|24646.3|24626.3|24635.9|24615.9|24648.8|24628.8|24629.2|24609.2|0
1584124800000|2020-03-13 18:40:00|24630.9|24610.9|24670.6|24650.6|24673.8|24653.8|24623.8|24603.8|0
1584125100000|2020-03-13 18:45:00|24668.4|24648.4|24638.8|24618.8|24670.9|24650.9|24633.8|24613.8|0
1584125400000|2020-03-13 18:50:00|24638.4|24618.4|24668.8|24648.8|24673.8|24653.8|24634.2|24614.2|1
1584125700000|2020-03-13 18:55:00|24668.1|24648.1|24671.3|24651.3|24706.3|24686.3|24663.8|24643.8|0
1584126000000|2020-03-13 19:00:00|24668.8|24648.8|24701.3|24681.3|24714.2|24694.2|24665.9|24645.9|0
1584126300000|2020-03-13 19:05:00|24703.8|24683.8|24700.9|24680.9|24721.3|24701.3|24696.3|24676.3|0
1584126600000|2020-03-13 19:10:00|24698.8|24678.8|24718.8|24698.8|24718.8|24698.8|24696.3|24676.3|0
1584126900000|2020-03-13 19:15:00|24716.3|24696.3|24696.3|24676.3|24733.8|24713.8|24695.9|24675.9|0
1584127200000|2020-03-13 19:20:00|24693.8|24673.8|24711.3|24691.3|24728.8|24708.8|24688.4|24668.4|0
1584127500000|2020-03-13 19:25:00|24710.9|24690.9|24711.6|24691.6|24721.6|24701.6|24699.1|24679.1|0
1584127800000|2020-03-13 19:30:00|24712|24692|24686.3|24666.3|24714.1|24694.1|24648.8|24628.8|0
1584128100000|2020-03-13 19:35:00|24685.9|24665.9|24703.8|24683.8|24711.3|24691.3|24671.3|24651.3|3
1584128400000|2020-03-13 19:40:00|24701.3|24681.3|24734.1|24714.1|24739.5|24719.5|24688.8|24668.8|0
1584128700000|2020-03-13 19:45:00|24736.6|24716.6|24739.5|24719.5|24761.6|24741.6|24729.1|24709.1|0
1584129000000|2020-03-13 19:50:00|24741.6|24721.6|24946.6|24926.6|24954.5|24934.5|24739.5|24719.5|10
1584129300000|2020-03-13 19:55:00|24947.3|24927.3|24980.9|24960.9|25002.3|24982.3|24909.5|24889.5|0
1584129600000|2020-03-13 20:00:00|24981.3|24961.3|25002|24982|25002|24982|24969.5|24949.5|0
1584129900000|2020-03-13 20:05:00|25002.3|24982.3|24989.1|24969.1|25007|24987|24958.7|24938.7|0
1584130200000|2020-03-13 20:10:00|24989.5|24969.5|24944.1|24924.1|25009.1|24989.1|24936.6|24916.6|0
1584130500000|2020-03-13 20:15:00|24941.2|24921.2|24960.9|24940.9|24961.6|24941.6|24938.7|24918.7|2
1584130800000|2020-03-13 20:20:00|24946.2|24926.2|24938.4|24918.4|24946.2|24926.2|24933|24913|0
1584131100000|2020-03-13 20:25:00|24938.7|24918.7|24971.2|24951.2|24971.2|24951.2|24938.7|24918.7|0
1584131400000|2020-03-13 20:30:00|24975.5|24955.5|24980.9|24960.9|24980.9|24960.9|24950.9|24930.9|0
1584131700000|2020-03-13 20:35:00|24980.1|24960.1|24958|24938|24980.5|24960.5|24955.5|24935.5|0
1584132000000|2020-03-13 20:40:00|24953.7|24933.7|24958|24938|24960.5|24940.5|24951.2|24931.2|0
1584132300000|2020-03-13 20:45:00|24960.5|24940.5|24963|24943|24973.4|24953.4|24960.5|24940.5|2
1584132600000|2020-03-13 20:50:00|24965.9|24945.9|24960.8|24940.8|24983.7|24963.7|24955.9|24935.9|0
1584132900000|2020-03-13 20:55:00|24955.8|24935.8|24944.1|24924.1|24958.7|24938.7|24940.8|24920.8|0
1584309600000|2020-03-15 22:00:00|25123.8|25103.8|24853.8|24833.8|25144.1|25124.1|24806.6|24786.6|0
1584309900000|2020-03-15 22:05:00|24868.8|24848.8|24783.8|24763.8|24868.8|24848.8|24764.1|24744.1|0
1584310200000|2020-03-15 22:10:00|24793.8|24773.8|24736.3|24716.3|24958.5|24938.5|24733.8|24713.8|0
1584310500000|2020-03-15 22:15:00|24736.6|24716.6|24681.3|24661.3|24738.8|24718.8|24658.8|24638.8|0
1584310800000|2020-03-15 22:20:00|24678.8|24658.8|24598.8|24578.8|24678.8|24658.8|24585.3|24565.3|0
1584311100000|2020-03-15 22:25:00|24610.9|24590.9|24586.2|24566.2|24616.3|24596.3|24563.4|24543.4|0
1584311400000|2020-03-15 22:30:00|24585.9|24565.9|24558.1|24538.1|24588.7|24568.7|24518.7|24498.7|0
1584311700000|2020-03-15 22:35:00|24558.4|24538.4|24571.2|24551.2|24578.7|24558.7|24556.2|24536.2|0
1584312000000|2020-03-15 22:40:00|24570.3|24550.3|24411.2|24391.2|24570.3|24550.3|24411.2|24391.2|0
1584312300000|2020-03-15 22:45:00|24406.5|24386.5|24438.7|24418.7|24443.7|24423.7|24388.7|24368.7|0
1584312600000|2020-03-15 22:50:00|24431.5|24411.5|24416.2|24396.2|24431.5|24411.5|24406.2|24386.2|0
1584312900000|2020-03-15 22:55:00|24413.7|24393.7|24388.7|24368.7|24428.7|24408.7|24388.7|24368.7|0
1584313200000|2020-03-15 23:00:00|24389|24369|24386.2|24366.2|24418.7|24398.7|24353.7|24333.7|0
1584313500000|2020-03-15 23:05:00|24390.9|24370.9|24396.2|24376.2|24406.2|24386.2|24386.2|24366.2|0
1584313800000|2020-03-15 23:10:00|24395.9|24375.9|24394|24374|24399|24379|24383.7|24363.7|0
1584314100000|2020-03-15 23:15:00|24396.5|24376.5|24391.2|24371.2|24398.7|24378.7|24383.7|24363.7|0
1584314400000|2020-03-15 23:20:00|24393.7|24373.7|24388.4|24368.4|24495.9|24475.9|24388.4|24368.4|0
1584314700000|2020-03-15 23:25:00|24388.7|24368.7|24236.2|24216.2|24396.2|24376.2|24228.7|24208.7|0
1584315000000|2020-03-15 23:30:00|24235.9|24215.9|24158.7|24138.7|24236.2|24216.2|24153.7|24133.7|0
1584315300000|2020-03-15 23:35:00|24158.1|24138.1|24391.2|24371.2|24391.2|24371.2|24154.3|24134.3|0
1584315600000|2020-03-15 23:40:00|24391.5|24371.5|24373.7|24353.7|24398.7|24378.7|24335.9|24315.9|0
1584315900000|2020-03-15 23:45:00|24375.2|24355.2|24383.7|24363.7|24393.7|24373.7|24375.2|24355.2|0
1584316200000|2020-03-15 23:50:00|24383.4|24363.4|24393.7|24373.7|24393.7|24373.7|24380.9|24360.9|0
1584316500000|2020-03-15 23:55:00|24391.2|24371.2|24391.2|24371.2|24393.7|24373.7|24388.7|24368.7|0
1584316800000|2020-03-16 00:00:00|24388.7|24368.7|24283.7|24263.7|24393.7|24373.7|24261.2|24241.2|0
1584317100000|2020-03-16 00:05:00|24291.2|24271.2|24356.2|24336.2|24361.2|24341.2|24286.2|24266.2|0
1584317400000|2020-03-16 00:10:00|24353.7|24333.7|24366.2|24346.2|24373.7|24353.7|24353.7|24333.7|0
1584317700000|2020-03-16 00:15:00|24366.5|24346.5|24348.1|24328.1|24366.5|24346.5|24305.9|24285.9|0
1584318000000|2020-03-16 00:20:00|24343.7|24323.7|24333.7|24313.7|24353.7|24333.7|24331.2|24311.2|0
1584318300000|2020-03-16 00:25:00|24334|24314|24406.2|24386.2|24411.2|24391.2|24334|24314|0
1584318600000|2020-03-16 00:30:00|24405.9|24385.9|24381.2|24361.2|24405.9|24385.9|24364.3|24344.3|0
1584318900000|2020-03-16 00:35:00|24376.5|24356.5|24398.7|24378.7|24410.9|24390.9|24371.2|24351.2|0
1584319200000|2020-03-16 00:40:00|24394|24374|24348.7|24328.7|24394|24374|24338.7|24318.7|0
1584319500000|2020-03-16 00:45:00|24351.2|24331.2|24363.7|24343.7|24363.7|24343.7|24346.2|24326.2|0
1584319800000|2020-03-16 00:50:00|24364|24344|24401.1|24381.1|24416.1|24396.1|24364|24344|0
1584320100000|2020-03-16 00:55:00|24400.8|24380.8|24376.1|24356.1|24447.4|24427.4|24348.6|24328.6|0
1584320400000|2020-03-16 01:00:00|24383.6|24363.6|24466.4|24446.4|24483.6|24463.6|24353.3|24333.3|0
1584320700000|2020-03-16 01:05:00|24468.6|24448.6|24511.1|24491.1|24528.6|24508.6|24463.6|24443.6|0
1584321000000|2020-03-16 01:10:00|24508.6|24488.6|24513.6|24493.6|24523.6|24503.6|24478.6|24458.6|0
1584321300000|2020-03-16 01:15:00|24511.1|24491.1|24536.1|24516.1|24558.6|24538.6|24501.1|24481.1|0
1584321600000|2020-03-16 01:20:00|24536.4|24516.4|24513.9|24493.9|24553.6|24533.6|24501.1|24481.1|0
1584321900000|2020-03-16 01:25:00|24516.1|24496.1|24503.6|24483.6|24528|24508|24503.6|24483.6|0
1584322200000|2020-03-16 01:30:00|24504.2|24484.2|24501.1|24481.1|24513.9|24493.9|24488.9|24468.9|0
1584322500000|2020-03-16 01:35:00|24498.6|24478.6|24501.1|24481.1|24506.1|24486.1|24484.5|24464.5|0
1584322800000|2020-03-16 01:40:00|24498.6|24478.6|24456.4|24436.4|24503.6|24483.6|24448.9|24428.9|3
1584323100000|2020-03-16 01:45:00|24458.9|24438.9|24463.9|24443.9|24484.2|24464.2|24458.9|24438.9|0
1584323400000|2020-03-16 01:50:00|24466.4|24446.4|24480.5|24460.5|24488.9|24468.9|24463.9|24443.9|0
1584323700000|2020-03-16 01:55:00|24480.2|24460.2|24537.4|24517.4|24537.4|24517.4|24470.5|24450.5|0
1584324000000|2020-03-16 02:00:00|24534.9|24514.9|24527.1|24507.1|24535.2|24515.2|24496.4|24476.4|1
1584324300000|2020-03-16 02:05:00|24524.9|24504.9|24497.7|24477.7|24531.8|24511.8|24497.7|24477.7|1
1584324600000|2020-03-16 02:10:00|24495.2|24475.2|24490.5|24470.5|24497.7|24477.7|24480.2|24460.2|0
1584324900000|2020-03-16 02:15:00|24492.7|24472.7|24487.4|24467.4|24496.4|24476.4|24485.2|24465.2|1
1584325200000|2020-03-16 02:20:00|24485.2|24465.2|24485.2|24465.2|24487.7|24467.7|24477.7|24457.7|0
1584325500000|2020-03-16 02:25:00|24484.9|24464.9|24484.9|24464.9|24487.7|24467.7|24477.7|24457.7|0
1584325800000|2020-03-16 02:30:00|24482.7|24462.7|24487.7|24467.7|24494.9|24474.9|24465.5|24445.5|0
1584326100000|2020-03-16 02:35:00|24493|24473|24524.9|24504.9|24531.8|24511.8|24485.2|24465.2|0
1584326400000|2020-03-16 02:40:00|24525.2|24505.2|24515.2|24495.2|24532.1|24512.1|24507.7|24487.7|0
1584326700000|2020-03-16 02:45:00|24517.7|24497.7|24550.2|24530.2|24550.2|24530.2|24517.4|24497.4|0
1584327000000|2020-03-16 02:50:00|24549.9|24529.9|24547.7|24527.7|24552.7|24532.7|24537.7|24517.7|0
1584327300000|2020-03-16 02:55:00|24547.4|24527.4|24547.7|24527.7|24559.9|24539.9|24542.7|24522.7|0
1584327600000|2020-03-16 03:00:00|24550.2|24530.2|24532.7|24512.7|24550.2|24530.2|24530.2|24510.2|0
1584327900000|2020-03-16 03:05:00|24533|24513|24532.7|24512.7|24537.7|24517.7|24527.7|24507.7|0
1584328200000|2020-03-16 03:10:00|24530.2|24510.2|24522.7|24502.7|24532.7|24512.7|24502.1|24482.1|0
1584328500000|2020-03-16 03:15:00|24523|24503|24512.1|24492.1|24530.2|24510.2|24486.2|24466.2|0
1584328800000|2020-03-16 03:20:00|24507.7|24487.7|24490.1|24470.1|24517.6|24497.6|24485.1|24465.1|0
1584329100000|2020-03-16 03:25:00|24492.6|24472.6|24492.6|24472.6|24502.6|24482.6|24482.6|24462.6|0
1584329400000|2020-03-16 03:30:00|24490.4|24470.4|24492.6|24472.6|24505.1|24485.1|24490.1|24470.1|0
1584329700000|2020-03-16 03:35:00|24490.1|24470.1|24500.1|24480.1|24500.1|24480.1|24489.8|24469.8|0
1584330000000|2020-03-16 03:40:00|24505.1|24485.1|24495.1|24475.1|24507.6|24487.6|24495.1|24475.1|0
1584330300000|2020-03-16 03:45:00|24497.6|24477.6|24517.9|24497.9|24520.1|24500.1|24493.2|24473.2|0
1584330600000|2020-03-16 03:50:00|24520.1|24500.1|24520.1|24500.1|24527.3|24507.3|24507.6|24487.6|0
1584330900000|2020-03-16 03:55:00|24520.4|24500.4|24520.1|24500.1|24534.8|24514.8|24520.1|24500.1|0
1584331200000|2020-03-16 04:00:00|24519.8|24499.8|24512.6|24492.6|24520.1|24500.1|24507.6|24487.6|2
1584331500000|2020-03-16 04:05:00|24512.9|24492.9|24502.6|24482.6|24517.6|24497.6|24497.9|24477.9|0
1584331800000|2020-03-16 04:10:00|24502.3|24482.3|24497.6|24477.6|24502.6|24482.6|24497.6|24477.6|0
1584332100000|2020-03-16 04:15:00|24497.3|24477.3|24500.1|24480.1|24502.9|24482.9|24492.6|24472.6|0
1584332400000|2020-03-16 04:20:00|24500.4|24480.4|24507.6|24487.6|24520.4|24500.4|24500.4|24480.4|0
1584332700000|2020-03-16 04:25:00|24510.1|24490.1|24505.1|24485.1|24512.6|24492.6|24505.1|24485.1|0
1584333000000|2020-03-16 04:30:00|24502.6|24482.6|24492.6|24472.6|24505.1|24485.1|24492.6|24472.6|0
1584333300000|2020-03-16 04:35:00|24492.9|24472.9|24492.6|24472.6|24497.6|24477.6|24490.1|24470.1|0
1584333600000|2020-03-16 04:40:00|24492.3|24472.3|24490.1|24470.1|24497.6|24477.6|24482.3|24462.3|0
1584333900000|2020-03-16 04:45:00|24489.8|24469.8|24485.1|24465.1|24492.6|24472.6|24482.6|24462.6|0
1584334200000|2020-03-16 04:50:00|24482.6|24462.6|24475.4|24455.4|24492.6|24472.6|24472.6|24452.6|0
1584334500000|2020-03-16 04:55:00|24477.6|24457.6|24472.6|24452.6|24477.6|24457.6|24472.6|24452.6|0
1584334800000|2020-03-16 05:00:00|24467.6|24447.6|24467.6|24447.6|24472.6|24452.6|24457.6|24437.6|0
1584335100000|2020-03-16 05:05:00|24467.3|24447.3|24490.1|24470.1|24492.6|24472.6|24450.1|24430.1|0
1584335400000|2020-03-16 05:10:00|24492.6|24472.6|24475.1|24455.1|24517.6|24497.6|24467.9|24447.9|0
1584335700000|2020-03-16 05:15:00|24475.4|24455.4|24452.6|24432.6|24475.4|24455.4|24450.1|24430.1|0
1584336000000|2020-03-16 05:20:00|24452.3|24432.3|24445.1|24425.1|24457.6|24437.6|24432.6|24412.6|0
1584336300000|2020-03-16 05:25:00|24445.4|24425.4|24435.1|24415.1|24447.6|24427.6|24427.6|24407.6|0
1584336600000|2020-03-16 05:30:00|24437.6|24417.6|24387.6|24367.6|24437.6|24417.6|24387.6|24367.6|0
1584336900000|2020-03-16 05:35:00|24392.3|24372.3|24407.6|24387.6|24417.6|24397.6|24382.6|24362.6|0
1584337200000|2020-03-16 05:40:00|24402.6|24382.6|24382.6|24362.6|24402.6|24382.6|24377.6|24357.6|0
1584337500000|2020-03-16 05:45:00|24377.6|24357.6|24362.6|24342.6|24387.6|24367.6|24357.9|24337.9|0
1584337800000|2020-03-16 05:50:00|24365.1|24345.1|24339.8|24319.8|24367.6|24347.6|24337.8|24317.8|0
1584338100000|2020-03-16 05:55:00|24337.5|24317.5|24322.5|24302.5|24347.5|24327.5|24322.3|24302.3|0
1584338400000|2020-03-16 06:00:00|24320|24300|24302.5|24282.5|24338.1|24318.1|24287.5|24267.5|0
1584338700000|2020-03-16 06:05:00|24302.8|24282.8|24253.1|24233.1|24305|24285|24252.5|24232.5|0
1584339000000|2020-03-16 06:10:00|24252.5|24232.5|24287.5|24267.5|24302.5|24282.5|24252.5|24232.5|0
1584339300000|2020-03-16 06:15:00|24287.2|24267.2|24262.5|24242.5|24287.5|24267.5|24262.5|24242.5|0
1584339600000|2020-03-16 06:20:00|24262.2|24242.2|24267.5|24247.5|24292.8|24272.8|24257.8|24237.8|0
1584339900000|2020-03-16 06:25:00|24265|24245|24232.5|24212.5|24277.5|24257.5|24227.5|24207.5|0
1584340200000|2020-03-16 06:30:00|24230|24210|24192.5|24172.5|24230.3|24210.3|24182.5|24162.5|0
1584340500000|2020-03-16 06:35:00|24192.8|24172.8|24182.5|24162.5|24230.3|24210.3|24172.5|24152.5|0
1584340800000|2020-03-16 06:40:00|24181.9|24161.9|24177.5|24157.5|24181.9|24161.9|24137.5|24117.5|0
1584341100000|2020-03-16 06:45:00|24172.5|24152.5|24147.5|24127.5|24187.5|24167.5|24147.2|24127.2|0
1584341400000|2020-03-16 06:50:00|24150.3|24130.3|24097.5|24077.5|24162.5|24142.5|24077.5|24057.5|0
1584341700000|2020-03-16 06:55:00|24095.3|24075.3|24064.7|24044.7|24102.5|24082.5|24051.9|24031.9|0
1584342000000|2020-03-16 07:00:00|24062.5|24042.5|24097.5|24077.5|24102.5|24082.5|24052.5|24032.5|0
1584342300000|2020-03-16 07:05:00|24097.8|24077.8|24086.9|24066.9|24104.7|24084.7|24077.8|24057.8|0
1584342600000|2020-03-16 07:10:00|24082.5|24062.5|24065|24045|24092.5|24072.5|24057.5|24037.5|0
1584342900000|2020-03-16 07:15:00|24067.5|24047.5|24107.5|24087.5|24112.5|24092.5|24053.1|24033.1|0
1584343200000|2020-03-16 07:20:00|24115|24095|24152.5|24132.5|24159.7|24139.7|24107.5|24087.5|0
1584343500000|2020-03-16 07:25:00|24153.1|24133.1|24150|24130|24192.5|24172.5|24147.5|24127.5|0
1584343800000|2020-03-16 07:30:00|24149.7|24129.7|24172.5|24152.5|24182.2|24162.2|24147.5|24127.5|0
1584344100000|2020-03-16 07:35:00|24169.7|24149.7|24192.5|24172.5|24197.8|24177.8|24167.5|24147.5|0
1584344400000|2020-03-16 07:40:00|24192.2|24172.2|24162.5|24142.5|24195|24175|24155|24135|0
1584344700000|2020-03-16 07:45:00|24160|24140|24155|24135|24160|24140|24132.5|24112.5|0
1584345000000|2020-03-16 07:50:00|24155.3|24135.3|24137.5|24117.5|24162.5|24142.5|24135|24115|0
1584345300000|2020-03-16 07:55:00|24142.5|24122.5|24217.5|24197.5|24222.5|24202.5|24142.5|24122.5|0
1584345600000|2020-03-16 08:00:00|24217.2|24197.2|24172.5|24152.5|24217.2|24197.2|24162.5|24142.5|0
1584345900000|2020-03-16 08:05:00|24177.5|24157.5|24245|24225|24262.5|24242.5|24172.5|24152.5|0
1584346200000|2020-03-16 08:10:00|24245.3|24225.3|24237.5|24217.5|24287.5|24267.5|24225|24205|0
1584346500000|2020-03-16 08:15:00|24237.2|24217.2|24217.5|24197.5|24250|24230|24217.5|24197.5|0
1584346800000|2020-03-16 08:20:00|24218|24198|24242.5|24222.5|24242.5|24222.5|24210|24190|0
1584347100000|2020-03-16 08:25:00|24239.7|24219.7|24201.9|24181.9|24257.5|24237.5|24201.9|24181.9|0
1584347400000|2020-03-16 08:30:00|24197.4|24177.4|24182.4|24162.4|24222.4|24202.4|24182.4|24162.4|0
1584347700000|2020-03-16 08:35:00|24182.7|24162.7|24172.4|24152.4|24192.4|24172.4|24167.4|24147.4|0
1584348000000|2020-03-16 08:40:00|24172.2|24152.2|24177.4|24157.4|24177.4|24157.4|24162.4|24142.4|0
1584348300000|2020-03-16 08:45:00|24174.9|24154.9|24172.4|24152.4|24177.4|24157.4|24159.9|24139.9|0
1584348600000|2020-03-16 08:50:00|24171.9|24151.9|24132.4|24112.4|24171.9|24151.9|24122.4|24102.4|0
1584348900000|2020-03-16 08:55:00|24128|24108|24124.6|24104.6|24137.4|24117.4|24122.1|24102.1|0
1584349200000|2020-03-16 09:00:00|24122.4|24102.4|24079.6|24059.6|24122.4|24102.4|24077.4|24057.4|2
1584349500000|2020-03-16 09:05:00|24077.4|24057.4|24092.4|24072.4|24092.4|24072.4|24067.4|24047.4|0
1584349800000|2020-03-16 09:10:00|24087.4|24067.4|24112.4|24092.4|24117.4|24097.4|24082.4|24062.4|0
1584350100000|2020-03-16 09:15:00|24112.1|24092.1|24027.4|24007.4|24117.4|24097.4|24014.9|23994.9|0
1584350400000|2020-03-16 09:20:00|24022.4|24002.4|24097.4|24077.4|24102.4|24082.4|24022.4|24002.4|0
1584350700000|2020-03-16 09:25:00|24102.4|24082.4|24033.5|24013.5|24102.4|24082.4|24026|24006|3
1584351000000|2020-03-16 09:30:00|24033.2|24013.2|24026|24006|24041|24021|24011|23991|0
1584351300000|2020-03-16 09:35:00|24016|23996|23978.4|23958.4|24016|23996|23970.9|23950.9|0
1584351600000|2020-03-16 09:40:00|23975.9|23955.9|23945.9|23925.9|23985.9|23965.9|23940.9|23920.9|0
1584351900000|2020-03-16 09:45:00|23946.5|23926.5|23930.9|23910.9|23960.9|23940.9|23920.9|23900.9|0
1584352200000|2020-03-16 09:50:00|23925.9|23905.9|23920.9|23900.9|23960.9|23940.9|23903.4|23883.4|0
1584352500000|2020-03-16 09:55:00|23921.2|23901.2|23933.4|23913.4|23936.2|23916.2|23920.9|23900.9|0
1584352800000|2020-03-16 10:00:00|23933.7|23913.7|23910.9|23890.9|23940.9|23920.9|23900.9|23880.9|0
1584353100000|2020-03-16 10:05:00|23915.9|23895.9|23880.9|23860.9|23925.9|23905.9|23870.9|23850.9|0
1584353400000|2020-03-16 10:10:00|23880.6|23860.6|23886.5|23866.5|23891.5|23871.5|23870.9|23850.9|0
1584353700000|2020-03-16 10:15:00|23890.9|23870.9|23855.9|23835.9|23895.9|23875.9|23855.6|23835.6|0
1584354000000|2020-03-16 10:20:00|23853.4|23833.4|23800.9|23780.9|23855.9|23835.9|23795.9|23775.9|0
1584354300000|2020-03-16 10:25:00|23795.9|23775.9|23733.4|23713.4|23810.9|23790.9|23725.6|23705.6|0
1584354600000|2020-03-16 10:30:00|23733.7|23713.7|23768.7|23748.7|23783.4|23763.4|23693.4|23673.4|0
1584354900000|2020-03-16 10:35:00|23768.4|23748.4|23735.9|23715.9|23768.4|23748.4|23683.1|23663.1|0
1584355200000|2020-03-16 10:40:00|23740.9|23720.9|23733.7|23713.7|23760.9|23740.9|23725.9|23705.9|0
1584355500000|2020-03-16 10:45:00|23735.9|23715.9|23768.4|23748.4|23795.9|23775.9|23733.4|23713.4|0
1584355800000|2020-03-16 10:50:00|23770.9|23750.9|23793.4|23773.4|23793.4|23773.4|23763.4|23743.4|2
1584356100000|2020-03-16 10:55:00|23793.7|23773.7|23795.9|23775.9|23803.1|23783.1|23750.9|23730.9|0
1584356400000|2020-03-16 11:00:00|23798.4|23778.4|23770.6|23750.6|23808.4|23788.4|23755.9|23735.9|0
1584356700000|2020-03-16 11:05:00|23768.4|23748.4|23775.9|23755.9|23780.9|23760.9|23730.9|23710.9|0
1584357000000|2020-03-16 11:10:00|23776.2|23756.2|23768.4|23748.4|23776.2|23756.2|23755.9|23735.9|0
1584357300000|2020-03-16 11:15:00|23768.7|23748.7|23730.9|23710.9|23776.2|23756.2|23720.9|23700.9|0
1584357600000|2020-03-16 11:20:00|23731.2|23711.2|23715.9|23695.9|23750.9|23730.9|23705.9|23685.9|1
1584357900000|2020-03-16 11:25:00|23718.4|23698.4|23705.9|23685.9|23730.9|23710.9|23700.9|23680.9|0
1584358200000|2020-03-16 11:30:00|23708.4|23688.4|23716.2|23696.2|23760.9|23740.9|23630.9|23610.9|0
1584358500000|2020-03-16 11:35:00|23718.4|23698.4|23615.9|23595.9|23735.9|23715.9|23580.9|23560.9|0
1584358800000|2020-03-16 11:40:00|23618.7|23598.7|23573.1|23553.1|23640.6|23620.6|23480.9|23460.9|0
1584359100000|2020-03-16 11:45:00|23575.9|23555.9|23660.6|23640.6|23680.6|23660.6|23520.6|23500.6|0
1584359400000|2020-03-16 11:50:00|23658.1|23638.1|23623.1|23603.1|23673.1|23653.1|23585.6|23565.6|0
1584359700000|2020-03-16 11:55:00|23620.6|23600.6|23647.1|23627.1|23668.3|23648.3|23588.9|23568.9|66
1584360000000|2020-03-16 12:00:00|23638.3|23618.3|23841.1|23821.1|23865.8|23845.8|23620.8|23600.8|0
1584360300000|2020-03-16 12:05:00|23843.3|23823.3|23795.8|23775.8|23895.8|23875.8|23755.8|23735.8|1
1584360600000|2020-03-16 12:10:00|23795.5|23775.5|23738.8|23718.8|23873.3|23853.3|23733.6|23713.6|0
1584360900000|2020-03-16 12:15:00|23741.1|23721.1|23783.6|23763.6|23836.1|23816.1|23713.6|23693.6|0
1584361200000|2020-03-16 12:20:00|23783.8|23763.8|23686.3|23666.3|23798.8|23778.8|23639.1|23619.1|1
1584361500000|2020-03-16 12:25:00|23686.1|23666.1|23698.8|23678.8|23733.6|23713.6|23639.7|23619.7|0
1584361800000|2020-03-16 12:30:00|23698.6|23678.6|23598.8|23578.8|23751.3|23731.3|23579.1|23559.1|3
1584362100000|2020-03-16 12:35:00|23596.6|23576.6|23521.9|23501.9|23609.1|23589.1|23521.6|23501.6|0
1584362400000|2020-03-16 12:40:00|23524.1|23504.1|23589.1|23569.1|23636.6|23616.6|23499.1|23479.1|0
1584362700000|2020-03-16 12:45:00|23584.1|23564.1|23639.1|23619.1|23656.9|23636.9|23561.6|23541.6|0
1584363000000|2020-03-16 12:50:00|23634.4|23614.4|23556.3|23536.3|23639.1|23619.1|23531.6|23511.6|0
1584363300000|2020-03-16 12:55:00|23554.1|23534.1|23534.4|23514.4|23589.1|23569.1|23524.1|23504.1|0
1584363600000|2020-03-16 13:00:00|23539.4|23519.4|23596.9|23576.9|23659.4|23639.4|23529.4|23509.4|6
1584363900000|2020-03-16 13:05:00|23599.4|23579.4|23609.1|23589.1|23644.4|23624.4|23544.4|23524.4|0
1584364200000|2020-03-16 13:10:00|23606.9|23586.9|23594.4|23574.4|23614.4|23594.4|23554.4|23534.4|0
1584364500000|2020-03-16 13:15:00|23594.1|23574.1|23516.6|23496.6|23594.1|23574.1|23514.7|23494.7|0
1584364800000|2020-03-16 13:20:00|23514.4|23494.4|23534.4|23514.4|23544.4|23524.4|23489.4|23469.4|0
1584365100000|2020-03-16 13:25:00|23529.4|23509.4|23594.7|23574.7|23604.4|23584.4|23524.4|23504.4|0
1584365400000|2020-03-16 13:30:00|23599.4|23579.4|23594.4|23574.4|23599.4|23579.4|23513.8|23493.8|0
1584365700000|2020-03-16 13:35:00|23589.4|23569.4|23534.4|23514.4|23594.4|23574.4|23524.4|23504.4|0
1584366000000|2020-03-16 13:40:00|23531.9|23511.9|23443.8|23423.8|23534.4|23514.4|23376.9|23356.9|0
1584366300000|2020-03-16 13:45:00|23419.4|23399.4|23571.9|23551.9|23581.9|23561.9|23404.4|23384.4|0
1584366600000|2020-03-16 13:50:00|23564.4|23544.4|23646.9|23626.9|23649.4|23629.4|23544.4|23524.4|0
1584366900000|2020-03-16 13:55:00|23649.4|23629.4|23569.4|23549.4|23653.8|23633.8|23569.4|23549.4|0
1584367200000|2020-03-16 14:00:00|23569.1|23549.1|23469.7|23449.7|23589.4|23569.4|23464.4|23444.4|0
1584367500000|2020-03-16 14:05:00|23471.9|23451.9|23649.1|23629.1|23649.4|23629.4|23469.4|23449.4|0
1584367800000|2020-03-16 14:10:00|23646.9|23626.9|23596.9|23576.9|23684.4|23664.4|23589.4|23569.4|0
1584368100000|2020-03-16 14:15:00|23594.4|23574.4|23609.4|23589.4|23619.4|23599.4|23564.4|23544.4|0
1584368400000|2020-03-16 14:20:00|23609.6|23589.6|23644.4|23624.4|23669.4|23649.4|23568.8|23548.8|0
1584368700000|2020-03-16 14:25:00|23646.9|23626.9|23674.1|23654.1|23724.4|23704.4|23621.6|23601.6|0
1584369000000|2020-03-16 14:30:00|23671.9|23651.9|23816.9|23796.9|23836.9|23816.9|23671.9|23651.9|0
1584369300000|2020-03-16 14:35:00|23817.1|23797.1|23886.6|23866.6|23889.1|23869.1|23804.4|23784.4|0
1584369600000|2020-03-16 14:40:00|23884.4|23864.4|23874.4|23854.4|23889.4|23869.4|23834.4|23814.4|0
1584369900000|2020-03-16 14:45:00|23869.4|23849.4|23871.6|23851.6|23899.4|23879.4|23849.4|23829.4|0
1584370200000|2020-03-16 14:50:00|23869.4|23849.4|23839.3|23819.3|23877.1|23857.1|23799.6|23779.6|1
1584370500000|2020-03-16 14:55:00|23839.9|23819.9|23816.8|23796.8|23876.8|23856.8|23794.3|23774.3|0
1584370800000|2020-03-16 15:00:00|23816.6|23796.6|23759.3|23739.3|23819.3|23799.3|23751.8|23731.8|0
1584371100000|2020-03-16 15:05:00|23759.1|23739.1|23839.3|23819.3|23849.3|23829.3|23729.3|23709.3|0
1584371400000|2020-03-16 15:10:00|23842.1|23822.1|23851.8|23831.8|23949.3|23929.3|23842.1|23822.1|0
1584371700000|2020-03-16 15:15:00|23852.1|23832.1|24001.6|23981.6|24031.8|24011.8|23849.3|23829.3|0
1584372000000|2020-03-16 15:20:00|23999.3|23979.3|24084.3|24064.3|24109.3|24089.3|23954.3|23934.3|2
1584372300000|2020-03-16 15:25:00|24084.9|24064.9|24069.3|24049.3|24106.8|24086.8|24034.3|24014.3|8
1584372600000|2020-03-16 15:30:00|24074.3|24054.3|23954.3|23934.3|24098.8|24078.8|23936.8|23916.8|0
1584372900000|2020-03-16 15:35:00|23955.2|23935.2|24034.3|24014.3|24079.6|24059.6|23954.3|23934.3|0
1584373200000|2020-03-16 15:40:00|24034.9|24014.9|23979.3|23959.3|24064.3|24044.3|23946.8|23926.8|3
1584373500000|2020-03-16 15:45:00|23977.1|23957.1|23929.6|23909.6|23989.3|23969.3|23921.5|23901.5|3
1584373800000|2020-03-16 15:50:00|23931.8|23911.8|23874.3|23854.3|23971.8|23951.8|23866.8|23846.8|0
1584374100000|2020-03-16 15:55:00|23873.5|23853.5|23889.3|23869.3|23914.3|23894.3|23788.8|23768.8|0
1584374400000|2020-03-16 16:00:00|23889.6|23869.6|23901.8|23881.8|23914.3|23894.3|23814.3|23794.3|0
1584374700000|2020-03-16 16:05:00|23899.3|23879.3|23894.3|23874.3|23916.8|23896.8|23874.3|23854.3|0
1584375000000|2020-03-16 16:10:00|23889.3|23869.3|23920.2|23900.2|23969|23949|23879.3|23859.3|35
1584375300000|2020-03-16 16:15:00|23919.9|23899.9|23915.2|23895.2|23935.2|23915.2|23900.2|23880.2|0
1584375600000|2020-03-16 16:20:00|23915.4|23895.4|23886.2|23866.2|23930.2|23910.2|23883.7|23863.7|5
1584375900000|2020-03-16 16:25:00|23883.7|23863.7|23891|23871|23963.7|23943.7|23883.5|23863.5|0
1584376200000|2020-03-16 16:30:00|23888.7|23868.7|23928.7|23908.7|23963.7|23943.7|23888.7|23868.7|0
1584376500000|2020-03-16 16:35:00|23929|23909|23948.2|23928.2|23988.7|23968.7|23927.9|23907.9|5
1584376800000|2020-03-16 16:40:00|23950.4|23930.4|24002.9|23982.9|24012.9|23992.9|23950.4|23930.4|3
1584377100000|2020-03-16 16:45:00|24000.4|23980.4|23922.3|23902.3|24012.9|23992.9|23917.3|23897.3|15
1584377400000|2020-03-16 16:50:00|23924.8|23904.8|23927|23907|23942.3|23922.3|23882.3|23862.3|2
1584377700000|2020-03-16 16:55:00|23926.5|23906.5|23922|23902|23987|23967|23911.5|23891.5|36
1584378000000|2020-03-16 17:00:00|23922.3|23902.3|23921.7|23901.7|23951.7|23931.7|23901.7|23881.7|4
1584378300000|2020-03-16 17:05:00|23926.7|23906.7|23872|23852|23926.7|23906.7|23867|23847|1
1584378600000|2020-03-16 17:10:00|23872.6|23852.6|23902|23882|23947|23927|23867|23847|0
1584378900000|2020-03-16 17:15:00|23899.5|23879.5|23862|23842|23901.7|23881.7|23857|23837|0
1584379200000|2020-03-16 17:20:00|23867|23847|23914.2|23894.2|23922|23902|23862|23842|0
1584379500000|2020-03-16 17:25:00|23912|23892|23872|23852|23912|23892|23867|23847|0
1584379800000|2020-03-16 17:30:00|23871.7|23851.7|23837|23817|23877|23857|23822|23802|0
1584380100000|2020-03-16 17:35:00|23837.3|23817.3|23824.5|23804.5|23842|23822|23811.5|23791.5|0
1584380400000|2020-03-16 17:40:00|23824.2|23804.2|23807|23787|23824.2|23804.2|23792|23772|0
1584380700000|2020-03-16 17:45:00|23804.5|23784.5|23839.5|23819.5|23847|23827|23797|23777|0
1584381000000|2020-03-16 17:50:00|23839.8|23819.8|23801.7|23781.7|23842|23822|23799.2|23779.2|1
1584381300000|2020-03-16 17:55:00|23802|23782|23826.7|23806.7|23841.4|23821.4|23801.7|23781.7|0
1584381600000|2020-03-16 18:00:00|23821.7|23801.7|23776.4|23756.4|23826.7|23806.7|23763.9|23743.9|0
1584381900000|2020-03-16 18:05:00|23774.2|23754.2|23751.7|23731.7|23806.7|23786.7|23749.2|23729.2|0
1584382200000|2020-03-16 18:10:00|23754.2|23734.2|23776.7|23756.7|23776.7|23756.7|23742|23722|0
1584382500000|2020-03-16 18:15:00|23776.4|23756.4|23746.7|23726.7|23786.7|23766.7|23741.7|23721.7|0
1584382800000|2020-03-16 18:20:00|23751.7|23731.7|23739.2|23719.2|23761.7|23741.7|23729.2|23709.2|0
1584383100000|2020-03-16 18:25:00|23739.5|23719.5|23771.7|23751.7|23781.7|23761.7|23734.2|23714.2|0
1584383400000|2020-03-16 18:30:00|23769.2|23749.2|23904.2|23884.2|23921.7|23901.7|23749.2|23729.2|0
1584383700000|2020-03-16 18:35:00|23904.5|23884.5|23846.7|23826.7|23926.7|23906.7|23826.7|23806.7|0
1584384000000|2020-03-16 18:40:00|23844.2|23824.2|23836.7|23816.7|23849.2|23829.2|23813.9|23793.9|0
1584384300000|2020-03-16 18:45:00|23839.2|23819.2|23836.7|23816.7|23859.2|23839.2|23816.7|23796.7|0
1584384600000|2020-03-16 18:50:00|23839.2|23819.2|23849.2|23829.2|23894.5|23874.5|23831.7|23811.7|0
1584384900000|2020-03-16 18:55:00|23844.2|23824.2|23874.2|23854.2|23903.7|23883.7|23839.2|23819.2|0
1584385200000|2020-03-16 19:00:00|23876.7|23856.7|23876.7|23856.7|23896.7|23876.7|23861.7|23841.7|0
1584385500000|2020-03-16 19:05:00|23874.2|23854.2|23884.2|23864.2|23899.2|23879.2|23871.7|23851.7|0
1584385800000|2020-03-16 19:10:00|23883.9|23863.9|23896.7|23876.7|23917|23897|23883.9|23863.9|0
1584386100000|2020-03-16 19:15:00|23899.2|23879.2|23921.7|23901.7|23936.7|23916.7|23896.7|23876.7|0
1584386400000|2020-03-16 19:20:00|23921.4|23901.4|23914.2|23894.2|23936.1|23916.1|23899.2|23879.2|0
1584386700000|2020-03-16 19:25:00|23916.7|23896.7|23899.2|23879.2|23924.2|23904.2|23896.1|23876.1|0
1584387000000|2020-03-16 19:30:00|23901.7|23881.7|23822|23802|23904.2|23884.2|23819.2|23799.2|0
1584387300000|2020-03-16 19:35:00|23822.3|23802.3|23819.2|23799.2|23822.5|23802.5|23781.7|23761.7|0
1584387600000|2020-03-16 19:40:00|23816.7|23796.7|23854.2|23834.2|23854.2|23834.2|23802|23782|0
1584387900000|2020-03-16 19:45:00|23854.5|23834.5|23873.4|23853.4|23879.2|23859.2|23839.2|23819.2|0
1584388200000|2020-03-16 19:50:00|23866.7|23846.7|23849.2|23829.2|23874.5|23854.5|23836.7|23816.7|0
1584388500000|2020-03-16 19:55:00|23846.7|23826.7|23884.2|23864.2|23904.2|23884.2|23826.7|23806.7|0
1584388800000|2020-03-16 20:00:00|23883.9|23863.9|23884.2|23864.2|23956.7|23936.7|23871.7|23851.7|0
1584389100000|2020-03-16 20:05:00|23883.6|23863.6|23809.2|23789.2|23884.2|23864.2|23806.7|23786.7|0
1584389400000|2020-03-16 20:10:00|23814.2|23794.2|23826.7|23806.7|23859.2|23839.2|23814.2|23794.2|0
1584389700000|2020-03-16 20:15:00|23826.4|23806.4|23834.2|23814.2|23839.2|23819.2|23824.2|23804.2|0
1584390000000|2020-03-16 20:20:00|23833.9|23813.9|23823.9|23803.9|23833.9|23813.9|23823.6|23803.6|0
1584390300000|2020-03-16 20:25:00|23824.2|23804.2|23833.9|23813.9|23838.9|23818.9|23824.2|23804.2|0
1584390600000|2020-03-16 20:30:00|23834.2|23814.2|23828.9|23808.9|23838.9|23818.9|23828.9|23808.9|0
1584390900000|2020-03-16 20:35:00|23826.4|23806.4|23841.4|23821.4|23841.4|23821.4|23816.4|23796.4|0
1584391200000|2020-03-16 20:40:00|23841.7|23821.7|23838.9|23818.9|23851.4|23831.4|23838.9|23818.9|0
1584391500000|2020-03-16 20:45:00|23839.2|23819.2|23856.4|23836.4|23874.2|23854.2|23839.2|23819.2|0
1584391800000|2020-03-16 20:50:00|23856.7|23836.7|23878.9|23858.9|23883.9|23863.9|23853.9|23833.9|0
1584392100000|2020-03-16 20:55:00|23878.6|23858.6|23853.6|23833.6|23883.9|23863.9|23849.2|23829.2|0
1584396000000|2020-03-16 22:00:00|23872.2|23852.2|23873.6|23853.6|23908.3|23888.3|23870.8|23850.8|0
1584396300000|2020-03-16 22:05:00|23876.1|23856.1|23851.1|23831.1|23883.6|23863.6|23851.1|23831.1|0
1584396600000|2020-03-16 22:10:00|23851.4|23831.4|23826.1|23806.1|23861.1|23841.1|23826.1|23806.1|0
1584396900000|2020-03-16 22:15:00|23823.6|23803.6|23853.6|23833.6|23858.6|23838.6|23823.6|23803.6|0
1584397200000|2020-03-16 22:20:00|23851.1|23831.1|23853.6|23833.6|23853.6|23833.6|23848.6|23828.6|0
1584397500000|2020-03-16 22:25:00|23853.9|23833.9|23859.2|23839.2|23859.2|23839.2|23849.2|23829.2|0
1584397800000|2020-03-16 22:30:00|23864.2|23844.2|23899.2|23879.2|23899.2|23879.2|23864.2|23844.2|0
1584398100000|2020-03-16 22:35:00|23899.4|23879.4|23914.1|23894.1|23946.6|23926.6|23899.4|23879.4|0
1584398400000|2020-03-16 22:40:00|23914.4|23894.4|23891.6|23871.6|23924.1|23904.1|23886.6|23866.6|0
1584398700000|2020-03-16 22:45:00|23894.1|23874.1|23896.6|23876.6|23901.9|23881.9|23874.1|23854.1|0
1584399000000|2020-03-16 22:50:00|23896.9|23876.9|23894.1|23874.1|23926.6|23906.6|23894.1|23874.1|0
1584399300000|2020-03-16 22:55:00|23898.9|23878.9|23904.1|23884.1|23911.6|23891.6|23889.7|23869.7|0
1584399600000|2020-03-16 23:00:00|23904.4|23884.4|23934.1|23914.1|23934.1|23914.1|23904.4|23884.4|0
1584399900000|2020-03-16 23:05:00|23936.4|23916.4|23974.1|23954.1|23974.1|23954.1|23936.4|23916.4|0
1584400200000|2020-03-16 23:10:00|23973.9|23953.9|23968.9|23948.9|23973.9|23953.9|23941.6|23921.6|0
1584400500000|2020-03-16 23:15:00|23969.1|23949.1|23964.1|23944.1|23969.1|23949.1|23948.9|23928.9|0
1584400800000|2020-03-16 23:20:00|23968.6|23948.6|23976.4|23956.4|23983.9|23963.9|23961.4|23941.4|0
1584401100000|2020-03-16 23:25:00|23978.9|23958.9|23973.9|23953.9|23981.4|23961.4|23966.4|23946.4|0
1584401400000|2020-03-16 23:30:00|23976.4|23956.4|23933.9|23913.9|23978.9|23958.9|23933.9|23913.9|0
1584401700000|2020-03-16 23:35:00|23934.1|23914.1|23938.9|23918.9|23943.9|23923.9|23918.9|23898.9|0
1584402000000|2020-03-16 23:40:00|23939.1|23919.1|23993.9|23973.9|23993.9|23973.9|23939.1|23919.1|0
1584402300000|2020-03-16 23:45:00|23994.1|23974.1|23973.9|23953.9|23998.9|23978.9|23971.6|23951.6|0
1584402600000|2020-03-16 23:50:00|23971.4|23951.4|23978.9|23958.9|23991.6|23971.6|23971.4|23951.4|0
1584402900000|2020-03-16 23:55:00|23988.3|23968.3|23963.9|23943.9|23988.3|23968.3|23963.9|23943.9|0
1584403200000|2020-03-17 00:00:00|23961.4|23941.4|23966.3|23946.3|23986.4|23966.4|23961.4|23941.4|0
1584403500000|2020-03-17 00:05:00|23963.8|23943.8|23913.8|23893.8|23966.3|23946.3|23893.8|23873.8|0
1584403800000|2020-03-17 00:10:00|23921.3|23901.3|23981.3|23961.3|23993.8|23973.8|23916.3|23896.3|0
1584404100000|2020-03-17 00:15:00|23978.8|23958.8|23993.8|23973.8|23996.3|23976.3|23958.8|23938.8|0
1584404400000|2020-03-17 00:20:00|23996.3|23976.3|24048.8|24028.8|24063.8|24043.8|23993.8|23973.8|0
1584404700000|2020-03-17 00:25:00|24046.3|24026.3|24013.8|23993.8|24056.3|24036.3|23996.3|23976.3|0
1584405000000|2020-03-17 00:30:00|24016.3|23996.3|24059.4|24039.4|24078.8|24058.8|24006.3|23986.3|0
1584405300000|2020-03-17 00:35:00|24063.8|24043.8|24011.3|23991.3|24063.8|24043.8|24008.8|23988.8|0
1584405600000|2020-03-17 00:40:00|24011.6|23991.6|24046.3|24026.3|24053.8|24033.8|24003.8|23983.8|0
1584405900000|2020-03-17 00:45:00|24046.6|24026.6|24131.3|24111.3|24148.8|24128.8|24046.6|24026.6|0
1584406200000|2020-03-17 00:50:00|24131.1|24111.1|24171.3|24151.3|24176.3|24156.3|24103.8|24083.8|0
1584406500000|2020-03-17 00:55:00|24173.8|24153.8|24188.8|24168.8|24271.3|24251.3|24166.3|24146.3|0
1584406800000|2020-03-17 01:00:00|24183.8|24163.8|24123.6|24103.6|24243.8|24223.8|24091.3|24071.3|0
1584407100000|2020-03-17 01:05:00|24121.3|24101.3|24121.3|24101.3|24181.9|24161.9|24116.3|24096.3|0
1584407400000|2020-03-17 01:10:00|24123.6|24103.6|23863.8|23843.8|24141.3|24121.3|23851.3|23831.3|0
1584407700000|2020-03-17 01:15:00|23868.8|23848.8|24033.8|24013.8|24046.9|24026.9|23866.3|23846.3|0
1584408000000|2020-03-17 01:20:00|24034.1|24014.1|24048.8|24028.8|24061.3|24041.3|24006.3|23986.3|0
1584408300000|2020-03-17 01:25:00|24051.3|24031.3|24108.8|24088.8|24153.8|24133.8|24051.3|24031.3|0
1584408600000|2020-03-17 01:30:00|24108.6|24088.6|24138.8|24118.8|24156.3|24136.3|24101.6|24081.6|0
1584408900000|2020-03-17 01:35:00|24138.6|24118.6|24043.8|24023.8|24138.6|24118.6|24028.8|24008.8|0
1584409200000|2020-03-17 01:40:00|24043.3|24023.3|24053.8|24033.8|24078.8|24058.8|24036.3|24016.3|0
1584409500000|2020-03-17 01:45:00|24051.3|24031.3|23986|23966|24068.8|24048.8|23983.5|23963.5|0
1584409800000|2020-03-17 01:50:00|23983.8|23963.8|23948.8|23928.8|23986.3|23966.3|23928.8|23908.8|0
1584410100000|2020-03-17 01:55:00|23949.1|23929.1|23941.3|23921.3|23998.8|23978.8|23941.3|23921.3|0
1584410400000|2020-03-17 02:00:00|23943.8|23923.8|23956.3|23936.3|23998.8|23978.8|23938.8|23918.8|0
1584410700000|2020-03-17 02:05:00|23956|23936|23891.3|23871.3|23956|23936|23886.3|23866.3|0
1584411000000|2020-03-17 02:10:00|23888.8|23868.8|23843.8|23823.8|23891.3|23871.3|23788.8|23768.8|0
1584411300000|2020-03-17 02:15:00|23846|23826|23788.8|23768.8|23863.8|23843.8|23773.5|23753.5|0
1584411600000|2020-03-17 02:20:00|23791.3|23771.3|23871.3|23851.3|23908.8|23888.8|23791.3|23771.3|0
1584411900000|2020-03-17 02:25:00|23871.6|23851.6|23874.1|23854.1|23888.8|23868.8|23813.8|23793.8|0
1584412200000|2020-03-17 02:30:00|23876.3|23856.3|23916.3|23896.3|23941.6|23921.6|23876.3|23856.3|0
1584412500000|2020-03-17 02:35:00|23916|23896|23998.8|23978.8|24006.3|23986.3|23893.8|23873.8|0
1584412800000|2020-03-17 02:40:00|23998.5|23978.5|24008.8|23988.8|24028.8|24008.8|23978.8|23958.8|0
1584413100000|2020-03-17 02:45:00|24009.1|23989.1|24008.8|23988.8|24031.3|24011.3|23993.8|23973.8|0
1584413400000|2020-03-17 02:50:00|24009.1|23989.1|23983.8|23963.8|24011.6|23991.6|23946.3|23926.3|0
1584413700000|2020-03-17 02:55:00|23984.1|23964.1|23938.8|23918.8|24006.3|23986.3|23936.3|23916.3|0
1584414000000|2020-03-17 03:00:00|23938.5|23918.5|23988.5|23968.5|23988.5|23968.5|23931|23911|2
1584414300000|2020-03-17 03:05:00|23993.5|23973.5|23971|23951|24008.5|23988.5|23966|23946|0
1584414600000|2020-03-17 03:10:00|23973.3|23953.3|23923.8|23903.8|23976|23956|23923.5|23903.5|0
1584414900000|2020-03-17 03:15:00|23926|23906|23955.8|23935.8|23955.8|23935.8|23913.5|23893.5|0
1584415200000|2020-03-17 03:20:00|23953.5|23933.5|23946|23926|23973.5|23953.5|23933.5|23913.5|0
1584415500000|2020-03-17 03:25:00|23948.5|23928.5|23998.5|23978.5|24005.8|23985.8|23948.5|23928.5|0
1584415800000|2020-03-17 03:30:00|23998.8|23978.8|24020.8|24000.8|24043.5|24023.5|23988.5|23968.5|0
1584416100000|2020-03-17 03:35:00|24018.5|23998.5|23988.5|23968.5|24038.8|24018.8|23986|23966|0
1584416400000|2020-03-17 03:40:00|23991|23971|24020.8|24000.8|24025.8|24005.8|23986|23966|0
1584416700000|2020-03-17 03:45:00|24023.3|24003.3|23990.7|23970.7|24038.2|24018.2|23988.2|23968.2|0
1584417000000|2020-03-17 03:50:00|23991|23971|23965.7|23945.7|23995.7|23975.7|23951|23931|0
1584417300000|2020-03-17 03:55:00|23963.2|23943.2|23968|23948|23968|23948|23930.5|23910.5|0
1584417600000|2020-03-17 04:00:00|23968.2|23948.2|23985.5|23965.5|23995.5|23975.5|23960.2|23940.2|0
1584417900000|2020-03-17 04:05:00|23988|23968|23983|23963|24000.5|23980.5|23980.5|23960.5|0
1584418200000|2020-03-17 04:10:00|23980.5|23960.5|23990.2|23970.2|23990.5|23970.5|23975.2|23955.2|0
1584418500000|2020-03-17 04:15:00|23988|23968|23973|23953|23990.5|23970.5|23962.7|23942.7|0
1584418800000|2020-03-17 04:20:00|23975.5|23955.5|23965.5|23945.5|23983|23963|23960.5|23940.5|0
1584419100000|2020-03-17 04:25:00|23963|23943|23948|23928|23963|23943|23948|23928|0
1584419400000|2020-03-17 04:30:00|23948.2|23928.2|23958|23938|23978|23958|23948.2|23928.2|0
1584419700000|2020-03-17 04:35:00|23957.7|23937.7|23988|23968|23993|23973|23955.5|23935.5|0
1584420000000|2020-03-17 04:40:00|23995.2|23975.2|24008|23988|24010.5|23990.5|23995.2|23975.2|0
1584420300000|2020-03-17 04:45:00|24005.5|23985.5|24008.2|23988.2|24010.5|23990.5|23995.5|23975.5|0
1584420600000|2020-03-17 04:50:00|24010.5|23990.5|24015.5|23995.5|24015.5|23995.5|24005.5|23985.5|0
1584420900000|2020-03-17 04:55:00|24016|23996|24028|24008|24038|24018|24016|23996|0
1584421200000|2020-03-17 05:00:00|24025.5|24005.5|24000.5|23980.5|24035.5|24015.5|24000.5|23980.5|0
1584421500000|2020-03-17 05:05:00|23998|23978|24000.5|23980.5|24015.5|23995.5|23988|23968|0
1584421800000|2020-03-17 05:10:00|23998|23978|23970.5|23950.5|23998|23978|23965.5|23945.5|0
1584422100000|2020-03-17 05:15:00|23970.7|23950.7|23978|23958|23988|23968|23968|23948|0
1584422400000|2020-03-17 05:20:00|23975.5|23955.5|23985.5|23965.5|23990.5|23970.5|23970.5|23950.5|0
1584422700000|2020-03-17 05:25:00|23983|23963|23945.5|23925.5|23985.5|23965.5|23931|23911|0
1584423000000|2020-03-17 05:30:00|23943|23923|23915.5|23895.5|23948|23928|23905.5|23885.5|0
1584423300000|2020-03-17 05:35:00|23915.2|23895.2|23948|23928|23958.2|23938.2|23895.5|23875.5|0
1584423600000|2020-03-17 05:40:00|23948.2|23928.2|23998|23978|24000.7|23980.7|23948.2|23928.2|0
1584423900000|2020-03-17 05:45:00|23995.5|23975.5|23963.2|23943.2|23998|23978|23960.5|23940.5|0
1584424200000|2020-03-17 05:50:00|23965.5|23945.5|23955.5|23935.5|23968|23948|23933|23913|0
1584424500000|2020-03-17 05:55:00|23952.7|23932.7|23960.7|23940.7|23973|23953|23945.5|23925.5|0
1584424800000|2020-03-17 06:00:00|23963|23943|23950.5|23930.5|23970.5|23950.5|23938|23918|0
1584425100000|2020-03-17 06:05:00|23948|23928|23940.4|23920.4|23950.5|23930.5|23907.9|23887.9|1
1584425400000|2020-03-17 06:10:00|23941|23921|23942.9|23922.9|23965.4|23945.4|23937.9|23917.9|0
1584425700000|2020-03-17 06:15:00|23940.4|23920.4|23950.4|23930.4|23952.9|23932.9|23925.4|23905.4|0
1584426000000|2020-03-17 06:20:00|23950.7|23930.7|23977.9|23957.9|23985.4|23965.4|23942.9|23922.9|0
1584426300000|2020-03-17 06:25:00|23975.4|23955.4|23970.4|23950.4|23980.2|23960.2|23960.4|23940.4|0
1584426600000|2020-03-17 06:30:00|23975.2|23955.2|23955.4|23935.4|24012.9|23992.9|23955.4|23935.4|0
1584426900000|2020-03-17 06:35:00|23955.2|23935.2|23995.4|23975.4|24000.4|23980.4|23953.2|23933.2|0
1584427200000|2020-03-17 06:40:00|23995.2|23975.2|23965.4|23945.4|23995.2|23975.2|23948.2|23928.2|0
1584427500000|2020-03-17 06:45:00|23967.9|23947.9|23980.4|23960.4|23980.4|23960.4|23940.4|23920.4|0
1584427800000|2020-03-17 06:50:00|23980.2|23960.2|23987.9|23967.9|23995.4|23975.4|23965.4|23945.4|0
1584428100000|2020-03-17 06:55:00|23988.2|23968.2|24017.9|23997.9|24055.4|24035.4|23988.2|23968.2|0
1584428400000|2020-03-17 07:00:00|24015.4|23995.4|24025.4|24005.4|24035.4|24015.4|23997.9|23977.9|0
1584428700000|2020-03-17 07:05:00|24025.7|24005.7|24007.9|23987.9|24030.4|24010.4|24005.4|23985.4|0
1584429000000|2020-03-17 07:10:00|24006|23986|24015.4|23995.4|24041|24021|23991|23971|0
1584429300000|2020-03-17 07:15:00|24015.2|23995.2|24005.4|23985.4|24015.2|23995.2|23995.4|23975.4|0
1584429600000|2020-03-17 07:20:00|24010.2|23990.2|24005.4|23985.4|24015.4|23995.4|24000.4|23980.4|0
1584429900000|2020-03-17 07:25:00|24004.9|23984.9|23985.4|23965.4|24005.4|23985.4|23950.4|23930.4|0
1584430200000|2020-03-17 07:30:00|23985.2|23965.2|24010.4|23990.4|24020.4|24000.4|23975.4|23955.4|0
1584430500000|2020-03-17 07:35:00|24009.9|23989.9|24040.4|24020.4|24055.4|24035.4|24002.9|23982.9|0
1584430800000|2020-03-17 07:40:00|24042.9|24022.9|23982.9|23962.9|24050.4|24030.4|23974.9|23954.9|0
1584431100000|2020-03-17 07:45:00|23983.2|23963.2|24026|24006|24030.4|24010.4|23983.2|23963.2|0
1584431400000|2020-03-17 07:50:00|24030.4|24010.4|24045.4|24025.4|24050.4|24030.4|24020.4|24000.4|0
1584431700000|2020-03-17 07:55:00|24045.7|24025.7|24082.7|24062.7|24085.4|24065.4|24045.4|24025.4|0
1584432000000|2020-03-17 08:00:00|24080.4|24060.4|24131|24111|24143.7|24123.7|24056|24036|1
1584432300000|2020-03-17 08:05:00|24126|24106|24106|24086|24141|24121|24096|24076|0
1584432600000|2020-03-17 08:10:00|24108.5|24088.5|24141|24121|24156|24136|24108.5|24088.5|0
1584432900000|2020-03-17 08:15:00|24141.2|24121.2|24110.4|24090.4|24181|24161|24106|24086|0
1584433200000|2020-03-17 08:20:00|24111|24091|24121|24101|24146|24126|24081|24061|1
1584433500000|2020-03-17 08:25:00|24116|24096|24065.9|24045.9|24121|24101|24056|24036|0
1584433800000|2020-03-17 08:30:00|24060.9|24040.9|24013.2|23993.2|24065.9|24045.9|23998.4|23978.4|0
1584434100000|2020-03-17 08:35:00|24010.9|23990.9|23948.2|23928.2|24035.9|24015.9|23938.4|23918.4|0
1584434400000|2020-03-17 08:40:00|23945.9|23925.9|23883.4|23863.4|23963.4|23943.4|23848.4|23828.4|0
1584434700000|2020-03-17 08:45:00|23885.9|23865.9|23890.9|23870.9|23930.9|23910.9|23880.9|23860.9|0
1584435000000|2020-03-17 08:50:00|23890.7|23870.7|23885.9|23865.9|23893.4|23873.4|23845.9|23825.9|0
1584435300000|2020-03-17 08:55:00|23885.4|23865.4|23820.9|23800.9|23890.9|23870.9|23813.4|23793.4|0
1584435600000|2020-03-17 09:00:00|23818.4|23798.4|23776.2|23756.2|23840.9|23820.9|23680.9|23660.9|10
1584435900000|2020-03-17 09:05:00|23778.4|23758.4|23735.9|23715.9|23800.9|23780.9|23730.9|23710.9|0
1584436200000|2020-03-17 09:10:00|23733.4|23713.4|23753.7|23733.7|23760.7|23740.7|23723.2|23703.2|0
1584436500000|2020-03-17 09:15:00|23753.4|23733.4|23705.9|23685.9|23760.9|23740.9|23675.9|23655.9|0
1584436800000|2020-03-17 09:20:00|23708.4|23688.4|23645.9|23625.9|23718.4|23698.4|23643.4|23623.4|0
1584437100000|2020-03-17 09:25:00|23640.9|23620.9|23650.9|23630.9|23670.9|23650.9|23600.9|23580.9|0
1584437400000|2020-03-17 09:30:00|23650.7|23630.7|23578.4|23558.4|23653.4|23633.4|23558.7|23538.7|0
1584437700000|2020-03-17 09:35:00|23580.9|23560.9|23625.9|23605.9|23648.4|23628.4|23578.4|23558.4|0
1584438000000|2020-03-17 09:40:00|23628.4|23608.4|23668.4|23648.4|23668.4|23648.4|23618.4|23598.4|0
1584438300000|2020-03-17 09:45:00|23670.9|23650.9|23630.9|23610.9|23670.9|23650.9|23623.4|23603.4|0
1584438600000|2020-03-17 09:50:00|23633.4|23613.4|23610.9|23590.9|23638.4|23618.4|23583.4|23563.4|0
1584438900000|2020-03-17 09:55:00|23608.4|23588.4|23605.9|23585.9|23615.9|23595.9|23563.4|23543.4|0
1584439200000|2020-03-17 10:00:00|23603.4|23583.4|23665.9|23645.9|23675.9|23655.9|23586.2|23566.2|0
1584439500000|2020-03-17 10:05:00|23663.4|23643.4|23645.9|23625.9|23670.9|23650.9|23641.2|23621.2|0
1584439800000|2020-03-17 10:10:00|23643.7|23623.7|23641.2|23621.2|23655.9|23635.9|23600.9|23580.9|0
1584440100000|2020-03-17 10:15:00|23643.7|23623.7|23641.2|23621.2|23661.2|23641.2|23636.2|23616.2|0
1584440400000|2020-03-17 10:20:00|23641.4|23621.4|23646.2|23626.2|23661.2|23641.2|23631.2|23611.2|0
1584440700000|2020-03-17 10:25:00|23641.2|23621.2|23655.9|23635.9|23658.7|23638.7|23621.2|23601.2|0
1584441000000|2020-03-17 10:30:00|23653.7|23633.7|23623.9|23603.9|23653.7|23633.7|23606.2|23586.2|0
1584441300000|2020-03-17 10:35:00|23626.4|23606.4|23603.9|23583.9|23651.4|23631.4|23596.4|23576.4|0
1584441600000|2020-03-17 10:40:00|23601.4|23581.4|23573.9|23553.9|23616.4|23596.4|23568.9|23548.9|0
1584441900000|2020-03-17 10:45:00|23576.4|23556.4|23581.4|23561.4|23596.4|23576.4|23566.4|23546.4|0
1584442200000|2020-03-17 10:50:00|23581.7|23561.7|23596.4|23576.4|23611.4|23591.4|23561.4|23541.4|0
1584442500000|2020-03-17 10:55:00|23598.9|23578.9|23636.2|23616.2|23646.4|23626.4|23598.9|23578.9|0
1584442800000|2020-03-17 11:00:00|23638.7|23618.7|23626.2|23606.2|23646.2|23626.2|23606.2|23586.2|0
1584443100000|2020-03-17 11:05:00|23626.4|23606.4|23618.7|23598.7|23633.7|23613.7|23606.2|23586.2|0
1584443400000|2020-03-17 11:10:00|23618.4|23598.4|23605.9|23585.9|23630.9|23610.9|23590.9|23570.9|0
1584443700000|2020-03-17 11:15:00|23608.4|23588.4|23620.6|23600.6|23623.4|23603.4|23573.1|23553.1|0
1584444000000|2020-03-17 11:20:00|23623.1|23603.1|23625.6|23605.6|23628.1|23608.1|23590.6|23570.6|0
1584444300000|2020-03-17 11:25:00|23625.4|23605.4|23590.4|23570.4|23630.6|23610.6|23585.4|23565.4|0
1584444600000|2020-03-17 11:30:00|23587.9|23567.9|23510.6|23490.6|23590.6|23570.6|23500.6|23480.6|0
1584444900000|2020-03-17 11:35:00|23505.6|23485.6|23548.4|23528.4|23577.9|23557.9|23505.6|23485.6|6
1584445200000|2020-03-17 11:40:00|23548.7|23528.7|23560.9|23540.9|23570.9|23550.9|23540.9|23520.9|3
1584445500000|2020-03-17 11:45:00|23555.9|23535.9|23554.3|23534.3|23567.1|23547.1|23539.3|23519.3|2
1584445800000|2020-03-17 11:50:00|23556.8|23536.8|23584.3|23564.3|23589.3|23569.3|23551.8|23531.8|0
1584446100000|2020-03-17 11:55:00|23581.8|23561.8|23573.8|23553.8|23589.3|23569.3|23566.3|23546.3|2
1584446400000|2020-03-17 12:00:00|23573.5|23553.5|23543.8|23523.8|23576.6|23556.6|23543.8|23523.8|0
1584446700000|2020-03-17 12:05:00|23544.1|23524.1|23578.8|23558.8|23588.8|23568.8|23538.8|23518.8|0
1584447000000|2020-03-17 12:10:00|23579.3|23559.3|23593.8|23573.8|23628.8|23608.8|23563.8|23543.8|0
1584447300000|2020-03-17 12:15:00|23588.8|23568.8|23621.3|23601.3|23628.8|23608.8|23568.8|23548.8|0
1584447600000|2020-03-17 12:20:00|23621.6|23601.6|23623.8|23603.8|23646.3|23626.3|23611.3|23591.3|0
1584447900000|2020-03-17 12:25:00|23624.8|23604.8|23617|23597|23633.8|23613.8|23608.8|23588.8|124
1584448200000|2020-03-17 12:30:00|23612.2|23592.2|23581.7|23561.7|23619.7|23599.7|23534.5|23514.5|15
1584448500000|2020-03-17 12:35:00|23586.7|23566.7|23561.7|23541.7|23592|23572|23561.7|23541.7|0
1584448800000|2020-03-17 12:40:00|23566.7|23546.7|23526.7|23506.7|23566.7|23546.7|23516.7|23496.7|0
1584449100000|2020-03-17 12:45:00|23526.2|23506.2|23511.7|23491.7|23526.2|23506.2|23461.7|23441.7|0
1584449400000|2020-03-17 12:50:00|23506.7|23486.7|23516.7|23496.7|23526.7|23506.7|23486.7|23466.7|0
1584449700000|2020-03-17 12:55:00|23516.5|23496.5|23566.7|23546.7|23581.7|23561.7|23514.2|23494.2|0
1584450000000|2020-03-17 13:00:00|23566.5|23546.5|23534.5|23514.5|23586.7|23566.7|23502|23482|0
1584450300000|2020-03-17 13:05:00|23536.7|23516.7|23526.7|23506.7|23551.7|23531.7|23511.7|23491.7|0
1584450600000|2020-03-17 13:10:00|23529.2|23509.2|23516.7|23496.7|23531.7|23511.7|23501.7|23481.7|0
1584450900000|2020-03-17 13:15:00|23514.2|23494.2|23446.7|23426.7|23541.7|23521.7|23441.7|23421.7|0
1584451200000|2020-03-17 13:20:00|23451.7|23431.7|23443.3|23423.3|23469.2|23449.2|23433|23413|10
1584451500000|2020-03-17 13:25:00|23445.5|23425.5|23478|23458|23488|23468|23428|23408|0
1584451800000|2020-03-17 13:30:00|23468.5|23448.5|23535.8|23515.8|23578|23558|23458.3|23438.3|0
1584452100000|2020-03-17 13:35:00|23538|23518|23455.5|23435.5|23538|23518|23415.3|23395.3|0
1584452400000|2020-03-17 13:40:00|23453|23433|23375.3|23355.3|23478|23458|23375.3|23355.3|1
1584452700000|2020-03-17 13:45:00|23368|23348|23378.5|23358.5|23523.3|23503.3|23338|23318|0
1584453000000|2020-03-17 13:50:00|23380.8|23360.8|23311.3|23291.3|23408.5|23388.5|23308.8|23288.8|3
1584453300000|2020-03-17 13:55:00|23313.5|23293.5|23286|23266|23328.8|23308.8|23268|23248|2
1584453600000|2020-03-17 14:00:00|23283.5|23263.5|23336|23316|23348.8|23328.8|23193.5|23173.5|0
1584453900000|2020-03-17 14:05:00|23340.8|23320.8|23341|23321|23383.5|23363.5|23308.5|23288.5|0
1584454200000|2020-03-17 14:10:00|23338.5|23318.5|23373.5|23353.5|23443.5|23423.5|23336|23316|0
1584454500000|2020-03-17 14:15:00|23376|23356|23353.3|23333.3|23408.5|23388.5|23313.5|23293.5|2
1584454800000|2020-03-17 14:20:00|23355.8|23335.8|23368.3|23348.3|23383.3|23363.3|23333.3|23313.3|0
1584455100000|2020-03-17 14:25:00|23373.3|23353.3|23383.3|23363.3|23433.3|23413.3|23335.8|23315.8|0
1584455400000|2020-03-17 14:30:00|23387.8|23367.8|23323.3|23303.3|23418.3|23398.3|23308.3|23288.3|0
1584455700000|2020-03-17 14:35:00|23325.5|23305.5|23283.3|23263.3|23353.3|23333.3|23263.3|23243.3|0
1584456000000|2020-03-17 14:40:00|23285.8|23265.8|23348.3|23328.3|23350.8|23330.8|23263.3|23243.3|0
1584456300000|2020-03-17 14:45:00|23348.5|23328.5|23445.8|23425.8|23488.3|23468.3|23348.5|23328.5|0
1584456600000|2020-03-17 14:50:00|23446|23426|23373.3|23353.3|23458.3|23438.3|23338.3|23318.3|0
1584456900000|2020-03-17 14:55:00|23368.3|23348.3|23458.3|23438.3|23478.3|23458.3|23333.3|23313.3|0
1584457200000|2020-03-17 15:00:00|23453.3|23433.3|23433.3|23413.3|23488.3|23468.3|23423|23403|0
1584457500000|2020-03-17 15:05:00|23438.3|23418.3|23479|23459|23499|23479|23438.3|23418.3|6
1584457800000|2020-03-17 15:10:00|23481.5|23461.5|23549|23529|23559|23539|23476.5|23456.5|0
1584458100000|2020-03-17 15:15:00|23549.6|23529.6|23554|23534|23569|23549|23499|23479|0
1584458400000|2020-03-17 15:20:00|23556.5|23536.5|23461.5|23441.5|23564|23544|23436.5|23416.5|0
1584458700000|2020-03-17 15:25:00|23461.3|23441.3|23417.8|23397.8|23524|23504|23410.3|23390.3|3
1584459000000|2020-03-17 15:30:00|23415.3|23395.3|23402.8|23382.8|23467.5|23447.5|23387.8|23367.8|1
1584459300000|2020-03-17 15:35:00|23405.3|23385.3|23327.8|23307.8|23412.8|23392.8|23327.8|23307.8|0
1584459600000|2020-03-17 15:40:00|23328|23308|23375.3|23355.3|23422.8|23402.8|23327.8|23307.8|0
1584459900000|2020-03-17 15:45:00|23372.8|23352.8|23370.3|23350.3|23397.8|23377.8|23330.5|23310.5|0
1584460200000|2020-03-17 15:50:00|23370|23350|23415.3|23395.3|23442.8|23422.8|23352.8|23332.8|0
1584460500000|2020-03-17 15:55:00|23417.8|23397.8|23320.3|23300.3|23422.8|23402.8|23312.8|23292.8|0
1584460800000|2020-03-17 16:00:00|23322.8|23302.8|23307.8|23287.8|23332.8|23312.8|23290.3|23270.3|0
1584461100000|2020-03-17 16:05:00|23310.3|23290.3|23376.3|23356.3|23378.8|23358.8|23302.8|23282.8|4
1584461400000|2020-03-17 16:10:00|23376|23356|23398.8|23378.8|23403.8|23383.8|23333.8|23313.8|1
1584461700000|2020-03-17 16:15:00|23399|23379|23371.5|23351.5|23403.3|23383.3|23318.8|23298.8|0
1584462000000|2020-03-17 16:20:00|23379|23359|23284|23264|23384|23364|23264|23244|0
1584462300000|2020-03-17 16:25:00|23283|23263|23229.3|23209.3|23294|23274|23219|23199|0
1584462600000|2020-03-17 16:30:00|23231.8|23211.8|23270.3|23250.3|23270.3|23250.3|23217.8|23197.8|42
1584462900000|2020-03-17 16:35:00|23265.3|23245.3|23265.3|23245.3|23285.3|23265.3|23232.6|23212.6|0
1584463200000|2020-03-17 16:40:00|23270.3|23250.3|23290.3|23270.3|23292.8|23272.8|23220.8|23200.8|0
1584463500000|2020-03-17 16:45:00|23287.8|23267.8|23232|23212|23325.3|23305.3|23230.3|23210.3|0
1584463800000|2020-03-17 16:50:00|23229.8|23209.8|23204.8|23184.8|23259.8|23239.8|23182|23162|0
1584464100000|2020-03-17 16:55:00|23199.8|23179.8|23144.5|23124.5|23214.8|23194.8|23137|23117|2
1584464400000|2020-03-17 17:00:00|23145.1|23125.1|23219.5|23199.5|23229.5|23209.5|23144|23124|3
1584464700000|2020-03-17 17:05:00|23222|23202|23209.5|23189.5|23224.5|23204.5|23200.6|23180.6|1
1584465000000|2020-03-17 17:10:00|23209.8|23189.8|23184.5|23164.5|23214.5|23194.5|23174.5|23154.5|2
1584465300000|2020-03-17 17:15:00|23182|23162|23187|23167|23199.5|23179.5|23164.5|23144.5|0
1584465600000|2020-03-17 17:20:00|23189.5|23169.5|23214.5|23194.5|23219.5|23199.5|23174.5|23154.5|0
1584465900000|2020-03-17 17:25:00|23214.8|23194.8|23211.5|23191.5|23219|23199|23201.5|23181.5|0
1584466200000|2020-03-17 17:30:00|23211.3|23191.3|23239|23219|23259|23239|23211.3|23191.3|0
1584466500000|2020-03-17 17:35:00|23238.8|23218.8|23249|23229|23252.5|23232.5|23224|23204|0
1584466800000|2020-03-17 17:40:00|23251.5|23231.5|23219|23199|23254|23234|23214|23194|0
1584467100000|2020-03-17 17:45:00|23218.5|23198.5|23199|23179|23224|23204|23196.5|23176.5|0
1584467400000|2020-03-17 17:50:00|23204|23184|23173.8|23153.8|23214|23194|23168.8|23148.8|26
1584467700000|2020-03-17 17:55:00|23171.3|23151.3|23188.8|23168.8|23193.8|23173.8|23168.8|23148.8|0
1584468000000|2020-03-17 18:00:00|23183.8|23163.8|23153.8|23133.8|23193.8|23173.8|23153.8|23133.8|0
1584468300000|2020-03-17 18:05:00|23149|23129|23193.8|23173.8|23194|23174|23149|23129|0
1584468600000|2020-03-17 18:10:00|23196.3|23176.3|23208.8|23188.8|23218.8|23198.8|23178.8|23158.8|0
1584468900000|2020-03-17 18:15:00|23206.3|23186.3|23266|23246|23273.5|23253.5|23206.3|23186.3|0
1584469200000|2020-03-17 18:20:00|23273.5|23253.5|23233.5|23213.5|23278.5|23258.5|23223.5|23203.5|0
1584469500000|2020-03-17 18:25:00|23236.3|23216.3|23238.5|23218.5|23253.5|23233.5|23221|23201|0
1584469800000|2020-03-17 18:30:00|23243|23223|23253.5|23233.5|23278.5|23258.5|23243|23223|0
1584470100000|2020-03-17 18:35:00|23253.8|23233.8|23238.5|23218.5|23258.5|23238.5|23223.3|23203.3|0
1584470400000|2020-03-17 18:40:00|23233.5|23213.5|23238.5|23218.5|23253.5|23233.5|23223.5|23203.5|0
1584470700000|2020-03-17 18:45:00|23236.3|23216.3|23218.5|23198.5|23243.5|23223.5|23208.5|23188.5|0
1584471000000|2020-03-17 18:50:00|23223.3|23203.3|23223.5|23203.5|23228.5|23208.5|23203.5|23183.5|0
1584471300000|2020-03-17 18:55:00|23228.5|23208.5|23228.5|23208.5|23238.5|23218.5|23216|23196|0
1584471600000|2020-03-17 19:00:00|23226|23206|23193.5|23173.5|23226|23206|23168.5|23148.5|0
1584471900000|2020-03-17 19:05:00|23193.3|23173.3|23203.5|23183.5|23213.8|23193.8|23163.5|23143.5|0
1584472200000|2020-03-17 19:10:00|23208.5|23188.5|23193.5|23173.5|23213.5|23193.5|23188.5|23168.5|0
1584472500000|2020-03-17 19:15:00|23196|23176|23178.3|23158.3|23201|23181|23168.5|23148.5|0
1584472800000|2020-03-17 19:20:00|23176|23156|23121|23101|23176|23156|23109|23089|0
1584473100000|2020-03-17 19:25:00|23123.5|23103.5|23056.3|23036.3|23123.5|23103.5|23053.5|23033.5|0
1584473400000|2020-03-17 19:30:00|23058.5|23038.5|23111|23091|23113.8|23093.8|23036|23016|1
1584473700000|2020-03-17 19:35:00|23108.8|23088.8|23169|23149|23178.8|23158.8|23108.8|23088.8|0
1584474000000|2020-03-17 19:40:00|23171.3|23151.3|23178.8|23158.8|23196.3|23176.3|23151.3|23131.3|0
1584474300000|2020-03-17 19:45:00|23178.3|23158.3|23163.8|23143.8|23178.8|23158.8|23143.8|23123.8|0
1584474600000|2020-03-17 19:50:00|23164.3|23144.3|23178.8|23158.8|23188.8|23168.8|23133.8|23113.8|0
1584474900000|2020-03-17 19:55:00|23178.5|23158.5|23228.8|23208.8|23238.8|23218.8|23168.8|23148.8|0
1584475200000|2020-03-17 20:00:00|23223.8|23203.8|23203.8|23183.8|23228.8|23208.8|23193.8|23173.8|0
1584475500000|2020-03-17 20:05:00|23204|23184|23216.3|23196.3|23221.3|23201.3|23198.8|23178.8|0
1584475800000|2020-03-17 20:10:00|23218.8|23198.8|23198.8|23178.8|23223.5|23203.5|23193.8|23173.8|0
1584476100000|2020-03-17 20:15:00|23198.5|23178.5|23188.8|23168.8|23198.8|23178.8|23188.8|23168.8|0
1584476400000|2020-03-17 20:20:00|23188.5|23168.5|23163.8|23143.8|23188.5|23168.5|23163.8|23143.8|0
1584476700000|2020-03-17 20:25:00|23161.3|23141.3|23156.3|23136.3|23178.8|23158.8|23153.8|23133.8|0
1584477000000|2020-03-17 20:30:00|23153.8|23133.8|23141.3|23121.3|23154|23134|23138.8|23118.8|0
1584477300000|2020-03-17 20:35:00|23138.8|23118.8|23143.5|23123.5|23143.8|23123.8|23133.8|23113.8|2
1584477600000|2020-03-17 20:40:00|23138.5|23118.5|23163.5|23143.5|23163.5|23143.5|23123.5|23103.5|0
1584477900000|2020-03-17 20:45:00|23156|23136|23126|23106|23163.5|23143.5|23126|23106|0
1584478200000|2020-03-17 20:50:00|23123.5|23103.5|23148.5|23128.5|23148.5|23128.5|23118.5|23098.5|0
1584478500000|2020-03-17 20:55:00|23148|23128|23123.5|23103.5|23148.5|23128.5|23123.5|23103.5|0
1584482400000|2020-03-17 22:00:00|23171.8|23151.8|23218.3|23198.3|23233.5|23213.5|23153.5|23133.5|9
1584482700000|2020-03-17 22:05:00|23216|23196|23231|23211|23251|23231|23216|23196|0
1584483000000|2020-03-17 22:10:00|23230.8|23210.8|23228.5|23208.5|23233.5|23213.5|23206|23186|0
1584483300000|2020-03-17 22:15:00|23226|23206|23221|23201|23228.5|23208.5|23213.5|23193.5|0
1584483600000|2020-03-17 22:20:00|23221.3|23201.3|23206|23186|23228.5|23208.5|23196|23176|0
1584483900000|2020-03-17 22:25:00|23206.3|23186.3|23278.5|23258.5|23283.5|23263.5|23206|23186|0
1584484200000|2020-03-17 22:30:00|23281|23261|23308.5|23288.5|23318.5|23298.5|23278.5|23258.5|0
1584484500000|2020-03-17 22:35:00|23306|23286|23291|23271|23306|23286|23286|23266|0
1584484800000|2020-03-17 22:40:00|23291.2|23271.2|23236|23216|23293.5|23273.5|23213.5|23193.5|0
1584485100000|2020-03-17 22:45:00|23235.8|23215.8|23203.5|23183.5|23243.5|23223.5|23196|23176|0
1584485400000|2020-03-17 22:50:00|23203.7|23183.7|23218.5|23198.5|23228.5|23208.5|23198.5|23178.5|0
1584485700000|2020-03-17 22:55:00|23218.3|23198.3|23223.5|23203.5|23228.5|23208.5|23201|23181|0
1584486000000|2020-03-17 23:00:00|23222.5|23202.5|23206|23186|23248.5|23228.5|23206|23186|0
1584486300000|2020-03-17 23:05:00|23208.5|23188.5|23188.5|23168.5|23223.5|23203.5|23186.2|23166.2|0
1584486600000|2020-03-17 23:10:00|23186|23166|23213.5|23193.5|23225.7|23205.7|23168.5|23148.5|0
1584486900000|2020-03-17 23:15:00|23208.5|23188.5|23248.5|23228.5|23251|23231|23191|23171|0
1584487200000|2020-03-17 23:20:00|23246|23226|23208.5|23188.5|23246|23226|23201|23181|0
1584487500000|2020-03-17 23:25:00|23206|23186|23183.7|23163.7|23216|23196|23163.5|23143.5|1
1584487800000|2020-03-17 23:30:00|23182.5|23162.5|23189.2|23169.2|23215.5|23195.5|23176.7|23156.7|9
1584488100000|2020-03-17 23:35:00|23189|23169|23144.5|23124.5|23199.2|23179.2|23139.2|23119.2|0
1584488400000|2020-03-17 23:40:00|23146.7|23126.7|23169.2|23149.2|23179.2|23159.2|23139.2|23119.2|0
1584488700000|2020-03-17 23:45:00|23169.5|23149.5|23134.2|23114.2|23174|23154|23129.2|23109.2|0
1584489000000|2020-03-17 23:50:00|23136.7|23116.7|23101.7|23081.7|23136.7|23116.7|23094.2|23074.2|0
1584489300000|2020-03-17 23:55:00|23102|23082|23166.7|23146.7|23166.7|23146.7|23094.2|23074.2|0
1584489600000|2020-03-18 00:00:00|23169.2|23149.2|23206.7|23186.7|23211.7|23191.7|23140.2|23120.2|0
1584489900000|2020-03-18 00:05:00|23206.2|23186.2|23211.7|23191.7|23212|23192|23154.5|23134.5|0
1584490200000|2020-03-18 00:10:00|23212|23192|23266.7|23246.7|23281.7|23261.7|23186.5|23166.5|0
1584490500000|2020-03-18 00:15:00|23266.5|23246.5|23264.2|23244.2|23304.2|23284.2|23257|23237|0
1584490800000|2020-03-18 00:20:00|23263.7|23243.7|23211.7|23191.7|23274.2|23254.2|23194.2|23174.2|0
1584491100000|2020-03-18 00:25:00|23209.2|23189.2|23216.7|23196.7|23246.7|23226.7|23194.2|23174.2|0
1584491400000|2020-03-18 00:30:00|23216.5|23196.5|23204.2|23184.2|23234.2|23214.2|23196.7|23176.7|0
1584491700000|2020-03-18 00:35:00|23204|23184|23226.5|23206.5|23226.5|23206.5|23171.5|23151.5|0
1584492000000|2020-03-18 00:40:00|23229|23209|23229|23209|23244|23224|23224|23204|0
1584492300000|2020-03-18 00:45:00|23229.2|23209.2|23209|23189|23234|23214|23196.5|23176.5|0
1584492600000|2020-03-18 00:50:00|23216.5|23196.5|23246.5|23226.5|23251.5|23231.5|23204|23184|0
1584492900000|2020-03-18 00:55:00|23244|23224|23299|23279|23304|23284|23236.5|23216.5|0
1584493200000|2020-03-18 01:00:00|23291.2|23271.2|23301.5|23281.5|23354|23334|23184|23164|0
1584493500000|2020-03-18 01:05:00|23299.2|23279.2|23319|23299|23339|23319|23231.5|23211.5|0
1584493800000|2020-03-18 01:10:00|23316.5|23296.5|23359|23339|23366.5|23346.5|23309|23289|0
1584494100000|2020-03-18 01:15:00|23361.5|23341.5|23354|23334|23406.5|23386.5|23348.7|23328.7|0
1584494400000|2020-03-18 01:20:00|23353.7|23333.7|23351.5|23331.5|23379|23359|23329|23309|0
1584494700000|2020-03-18 01:25:00|23349|23329|23344|23324|23373.7|23353.7|23334|23314|0
1584495000000|2020-03-18 01:30:00|23339|23319|23419|23399|23424|23404|23334|23314|0
1584495300000|2020-03-18 01:35:00|23419.5|23399.5|23401.5|23381.5|23424|23404|23376.5|23356.5|0
1584495600000|2020-03-18 01:40:00|23401.7|23381.7|23359|23339|23404|23384|23349|23329|0
1584495900000|2020-03-18 01:45:00|23359.2|23339.2|23369|23349|23386.5|23366.5|23359|23339|0
1584496200000|2020-03-18 01:50:00|23371.5|23351.5|23344|23324|23379|23359|23334|23314|0
1584496500000|2020-03-18 01:55:00|23339|23319|23334|23314|23349|23329|23314|23294|0
1584496800000|2020-03-18 02:00:00|23331.5|23311.5|23321.5|23301.5|23346|23326|23313.7|23293.7|0
1584497100000|2020-03-18 02:05:00|23323.7|23303.7|23338.7|23318.7|23343.7|23323.7|23318.7|23298.7|0
1584497400000|2020-03-18 02:10:00|23336.5|23316.5|23328.7|23308.7|23343.7|23323.7|23318.7|23298.7|0
1584497700000|2020-03-18 02:15:00|23323.7|23303.7|23351.5|23331.5|23359|23339|23318.7|23298.7|0
1584498000000|2020-03-18 02:20:00|23351.7|23331.7|23339|23319|23364|23344|23339|23319|0
1584498300000|2020-03-18 02:25:00|23341.5|23321.5|23329|23309|23344|23324|23321.5|23301.5|0
1584498600000|2020-03-18 02:30:00|23334|23314|23396.5|23376.5|23414|23394|23334|23314|0
1584498900000|2020-03-18 02:35:00|23396.2|23376.2|23354|23334|23399|23379|23354|23334|0
1584499200000|2020-03-18 02:40:00|23354.2|23334.2|23379|23359|23389|23369|23354|23334|0
1584499500000|2020-03-18 02:45:00|23374|23354|23378.7|23358.7|23389|23369|23361.7|23341.7|0
1584499800000|2020-03-18 02:50:00|23376.5|23356.5|23403.7|23383.7|23403.7|23383.7|23366.5|23346.5|0
1584500100000|2020-03-18 02:55:00|23406|23386|23399|23379|23421.2|23401.2|23389|23369|0
1584500400000|2020-03-18 03:00:00|23398.5|23378.5|23369|23349|23399|23379|23369|23349|0
1584500700000|2020-03-18 03:05:00|23374|23354|23381.5|23361.5|23394|23374|23369|23349|0
1584501000000|2020-03-18 03:10:00|23381.7|23361.7|23394|23374|23404|23384|23379|23359|0
1584501300000|2020-03-18 03:15:00|23394.2|23374.2|23399|23379|23409.2|23389.2|23389|23369|0
1584501600000|2020-03-18 03:20:00|23403.7|23383.7|23374.2|23354.2|23414|23394|23374|23354|0
1584501900000|2020-03-18 03:25:00|23376.5|23356.5|23404|23384|23414|23394|23369.2|23349.2|0
1584502200000|2020-03-18 03:30:00|23399.2|23379.2|23374|23354|23399.2|23379.2|23364|23344|0
1584502500000|2020-03-18 03:35:00|23371.5|23351.5|23376.5|23356.5|23384|23364|23369|23349|0
1584502800000|2020-03-18 03:40:00|23374|23354|23376.5|23356.5|23386.5|23366.5|23369.4|23349.4|0
1584503100000|2020-03-18 03:45:00|23376.7|23356.7|23379|23359|23391.7|23371.7|23374|23354|0
1584503400000|2020-03-18 03:50:00|23384|23364|23374|23354|23389|23369|23364|23344|0
1584503700000|2020-03-18 03:55:00|23373.7|23353.7|23359|23339|23374|23354|23353.7|23333.7|0
1584504000000|2020-03-18 04:00:00|23359.2|23339.2|23354|23334|23364|23344|23344|23324|0
1584504300000|2020-03-18 04:05:00|23356.5|23336.5|23376.5|23356.5|23379|23359|23354|23334|0
1584504600000|2020-03-18 04:10:00|23374|23354|23376.5|23356.5|23384.2|23364.2|23374|23354|0
1584504900000|2020-03-18 04:15:00|23376.2|23356.2|23349|23329|23379|23359|23349|23329|0
1584505200000|2020-03-18 04:20:00|23344|23324|23366.5|23346.5|23369|23349|23344|23324|0
1584505500000|2020-03-18 04:25:00|23364|23344|23364|23344|23376.5|23356.5|23359|23339|0
1584505800000|2020-03-18 04:30:00|23366.5|23346.5|23384.2|23364.2|23384.2|23364.2|23359|23339|0
1584506100000|2020-03-18 04:35:00|23384|23364|23354|23334|23389|23369|23349|23329|0
1584506400000|2020-03-18 04:40:00|23354.2|23334.2|23339|23319|23361.5|23341.5|23334|23314|0
1584506700000|2020-03-18 04:45:00|23334|23314|23339|23319|23344|23324|23329|23309|0
1584507000000|2020-03-18 04:50:00|23341.5|23321.5|23354|23334|23359|23339|23339|23319|0
1584507300000|2020-03-18 04:55:00|23351.5|23331.5|23349|23329|23359|23339|23346.5|23326.5|0
1584507600000|2020-03-18 05:00:00|23354|23334|23349|23329|23354|23334|23344|23324|0
1584507900000|2020-03-18 05:05:00|23346.5|23326.5|23359|23339|23364|23344|23344|23324|0
1584508200000|2020-03-18 05:10:00|23356.7|23336.7|23294|23274|23359|23339|23294|23274|0
1584508500000|2020-03-18 05:15:00|23289|23269|23239|23219|23299|23279|23229|23209|0
1584508800000|2020-03-18 05:20:00|23238.7|23218.7|23169|23149|23238.7|23218.7|23164|23144|0
1584509100000|2020-03-18 05:25:00|23169.2|23149.2|23179|23159|23179|23159|23139.4|23119.4|1
1584509400000|2020-03-18 05:30:00|23179.4|23159.4|23091.7|23071.7|23219|23199|23089|23069|2
1584509700000|2020-03-18 05:35:00|23089.2|23069.2|23064.2|23044.2|23119.2|23099.2|23029.2|23009.2|0
1584510000000|2020-03-18 05:40:00|23063.9|23043.9|22924.2|22904.2|23074.2|23054.2|22888.9|22868.9|0
1584510300000|2020-03-18 05:45:00|22919.2|22899.2|22514.2|22494.2|22936.7|22916.7|22384.2|22364.2|0
1584510600000|2020-03-18 05:50:00|22519.2|22499.2|22438.9|22418.9|22581.4|22561.4|22366.7|22346.7|3
1584510900000|2020-03-18 05:55:00|22439.4|22419.4|22406.4|22386.4|22443.9|22423.9|22331.4|22311.4|0
1584511200000|2020-03-18 06:00:00|22406.2|22386.2|22421.2|22401.2|22508.9|22488.9|22393.9|22373.9|0
1584511500000|2020-03-18 06:05:00|22418.9|22398.9|22414.2|22394.2|22443.9|22423.9|22406.4|22386.4|0
1584511800000|2020-03-18 06:10:00|22416.4|22396.4|22363.9|22343.9|22436.4|22416.4|22356.4|22336.4|0
1584512100000|2020-03-18 06:15:00|22356.4|22336.4|22356.4|22336.4|22393.9|22373.9|22333.9|22313.9|0
1584512400000|2020-03-18 06:20:00|22353.9|22333.9|22348.9|22328.9|22376.4|22356.4|22333.9|22313.9|0
1584512700000|2020-03-18 06:25:00|22348.5|22328.5|22371.4|22351.4|22393.9|22373.9|22331.4|22311.4|0
1584513000000|2020-03-18 06:30:00|22366.4|22346.4|22351.4|22331.4|22426.4|22406.4|22351.4|22331.4|0
1584513300000|2020-03-18 06:35:00|22353.9|22333.9|22231.4|22211.4|22353.9|22333.9|22231.4|22211.4|0
1584513600000|2020-03-18 06:40:00|22228.9|22208.9|22248.9|22228.9|22293.9|22273.9|22206.4|22186.4|0
1584513900000|2020-03-18 06:45:00|22246.4|22226.4|22256.4|22236.4|22306.4|22286.4|22236.4|22216.4|0
1584514200000|2020-03-18 06:50:00|22258.9|22238.9|22231.4|22211.4|22258.9|22238.9|22199.2|22179.2|0
1584514500000|2020-03-18 06:55:00|22233.9|22213.9|22126.4|22106.4|22233.9|22213.9|21981.4|21961.4|0
1584514800000|2020-03-18 07:00:00|22131.4|22111.4|22161.4|22141.4|22203.9|22183.9|22111.4|22091.4|0
1584515100000|2020-03-18 07:05:00|22161|22141|22298.9|22278.9|22313.9|22293.9|22131.4|22111.4|1
1584515400000|2020-03-18 07:10:00|22293.9|22273.9|22386.4|22366.4|22389.2|22369.2|22283.9|22263.9|0
1584515700000|2020-03-18 07:15:00|22383.9|22363.9|22256.4|22236.4|22398.9|22378.9|22226.4|22206.4|0
1584516000000|2020-03-18 07:20:00|22256.2|22236.2|22186.4|22166.4|22256.2|22236.2|22154.4|22134.4|0
1584516300000|2020-03-18 07:25:00|22181.7|22161.7|22118.9|22098.9|22198.9|22178.9|22108.9|22088.9|0
1584516600000|2020-03-18 07:30:00|22119.4|22099.4|22206.4|22186.4|22213.9|22193.9|22073.9|22053.9|0
1584516900000|2020-03-18 07:35:00|22206.7|22186.7|22183.9|22163.9|22246.4|22226.4|22181.7|22161.7|0
1584517200000|2020-03-18 07:40:00|22186.4|22166.4|22188.9|22168.9|22228.7|22208.7|22178.7|22158.7|0
1584517500000|2020-03-18 07:45:00|22188.5|22168.5|22041.4|22021.4|22188.5|22168.5|22028.9|22008.9|0
1584517800000|2020-03-18 07:50:00|22051.4|22031.4|22083.9|22063.9|22131.4|22111.4|22051.4|22031.4|0
1584518100000|2020-03-18 07:55:00|22088.7|22068.7|22111.4|22091.4|22126.4|22106.4|22033.9|22013.9|0
1584518400000|2020-03-18 08:00:00|22101.4|22081.4|22121.4|22101.4|22163.9|22143.9|22098.9|22078.9|0
1584518700000|2020-03-18 08:05:00|22121.7|22101.7|22003.9|21983.9|22126.4|22106.4|21942.1|21922.1|0
1584519000000|2020-03-18 08:10:00|21998.9|21978.9|22051.7|22031.7|22121.7|22101.7|21919.4|21899.4|0
1584519300000|2020-03-18 08:15:00|22051.9|22031.9|22096.9|22076.9|22114.4|22094.4|22051.9|22031.9|0
1584519600000|2020-03-18 08:20:00|22099.4|22079.4|22086.7|22066.7|22146.7|22126.7|22074.4|22054.4|0
1584519900000|2020-03-18 08:25:00|22086.4|22066.4|22094.2|22074.2|22119.2|22099.2|22066.7|22046.7|0
1584520200000|2020-03-18 08:30:00|22099.2|22079.2|22046.7|22026.7|22146.7|22126.7|22039.4|22019.4|0
1584520500000|2020-03-18 08:35:00|22043.7|22023.7|22064.2|22044.2|22064.2|22044.2|22001.7|21981.7|0
1584520800000|2020-03-18 08:40:00|22063.9|22043.9|22159.2|22139.2|22168.9|22148.9|22039.2|22019.2|0
1584521100000|2020-03-18 08:45:00|22161.7|22141.7|22161.7|22141.7|22174.2|22154.2|22114.4|22094.4|0
1584521400000|2020-03-18 08:50:00|22164.2|22144.2|22121.9|22101.9|22171.7|22151.7|22096.7|22076.7|0
1584521700000|2020-03-18 08:55:00|22124.2|22104.2|22097.1|22077.1|22161.7|22141.7|22079.2|22059.2|0
1584522000000|2020-03-18 09:00:00|22101.7|22081.7|22141.7|22121.7|22144.4|22124.4|22029.2|22009.2|0
1584522300000|2020-03-18 09:05:00|22141.4|22121.4|22144.2|22124.2|22151.7|22131.7|22101.7|22081.7|0
1584522600000|2020-03-18 09:10:00|22143.9|22123.9|22106.7|22086.7|22144.4|22124.4|22079.9|22059.9|0
1584522900000|2020-03-18 09:15:00|22111.7|22091.7|22091.7|22071.7|22119.2|22099.2|22081.7|22061.7|0
1584523200000|2020-03-18 09:20:00|22091.2|22071.2|22096.7|22076.7|22116.7|22096.7|22084.4|22064.4|0
1584523500000|2020-03-18 09:25:00|22096.4|22076.4|22093.9|22073.9|22111.4|22091.4|22076.4|22056.4|0
1584523800000|2020-03-18 09:30:00|22094.2|22074.2|22113.9|22093.9|22116.4|22096.4|22066.2|22046.2|0
1584524100000|2020-03-18 09:35:00|22111.4|22091.4|22088.9|22068.9|22138.9|22118.9|22071.4|22051.4|0
1584524400000|2020-03-18 09:40:00|22091.4|22071.4|22123.9|22103.9|22126.4|22106.4|22086.4|22066.4|0
1584524700000|2020-03-18 09:45:00|22123.7|22103.7|22101.4|22081.4|22143.9|22123.9|22093.9|22073.9|0
1584525000000|2020-03-18 09:50:00|22102.1|22082.1|22021.4|22001.4|22108.9|22088.9|22006.4|21986.4|0
1584525300000|2020-03-18 09:55:00|22026.4|22006.4|22106.4|22086.4|22108.9|22088.9|22021.4|22001.4|0
1584525600000|2020-03-18 10:00:00|22106.2|22086.2|22161.4|22141.4|22171.4|22151.4|22096.4|22076.4|0
1584525900000|2020-03-18 10:05:00|22156.4|22136.4|22226.4|22206.4|22296.7|22276.7|22146.4|22126.4|0
1584526200000|2020-03-18 10:10:00|22221.4|22201.4|22203.9|22183.9|22236.4|22216.4|22198.9|22178.9|0
1584526500000|2020-03-18 10:15:00|22201.4|22181.4|22168.9|22148.9|22203.7|22183.7|22153.9|22133.9|0
1584526800000|2020-03-18 10:20:00|22171.4|22151.4|22146.7|22126.7|22176.7|22156.7|22136.7|22116.7|0
1584527100000|2020-03-18 10:25:00|22149.2|22129.2|22121.7|22101.7|22186.7|22166.7|22084.2|22064.2|0
1584527400000|2020-03-18 10:30:00|22124.2|22104.2|22101.7|22081.7|22136.7|22116.7|22086.9|22066.9|0
1584527700000|2020-03-18 10:35:00|22026.9|22006.9|22076.7|22056.7|22081.7|22061.7|21980.6|21960.6|0
1584528000000|2020-03-18 10:40:00|22074.2|22054.2|22121.6|22101.6|22124.1|22104.1|22066.7|22046.7|0
1584528300000|2020-03-18 10:45:00|22119.1|22099.1|22111.6|22091.6|22126.6|22106.6|22074.1|22054.1|0
1584528600000|2020-03-18 10:50:00|22109.4|22089.4|22164.4|22144.4|22164.6|22144.6|22109.4|22089.4|0
1584528900000|2020-03-18 10:55:00|22163.9|22143.9|22133.9|22113.9|22169.1|22149.1|22126.6|22106.6|0
1584529200000|2020-03-18 11:00:00|22131.6|22111.6|22133.7|22113.7|22141.6|22121.6|22108.7|22088.7|6
1584529500000|2020-03-18 11:05:00|22133.2|22113.2|22126.2|22106.2|22146.2|22126.2|22121.2|22101.2|0
1584529800000|2020-03-18 11:10:00|22121.4|22101.4|22094.1|22074.1|22128.7|22108.7|22081.6|22061.6|0
1584530100000|2020-03-18 11:15:00|22099.1|22079.1|22096.6|22076.6|22104.1|22084.1|22079.1|22059.1|0
1584530400000|2020-03-18 11:20:00|22095.9|22075.9|22084.1|22064.1|22119.4|22099.4|22066.6|22046.6|0
1584530700000|2020-03-18 11:25:00|22081.6|22061.6|22076.6|22056.6|22089.1|22069.1|22054.4|22034.4|0
1584531000000|2020-03-18 11:30:00|22076.9|22056.9|22064.1|22044.1|22091.6|22071.6|22056.6|22036.6|0
1584531300000|2020-03-18 11:35:00|22063.9|22043.9|22074.1|22054.1|22106.9|22086.9|22054.1|22034.1|0
1584531600000|2020-03-18 11:40:00|22076.6|22056.6|22049.1|22029.1|22076.6|22056.6|22046.6|22026.6|0
1584531900000|2020-03-18 11:45:00|22048.9|22028.9|22037.1|22017.1|22054.6|22034.6|22020.3|22000.3|0
1584532200000|2020-03-18 11:50:00|22032.3|22012.3|22044.6|22024.6|22049.6|22029.6|22020.3|22000.3|0
1584532500000|2020-03-18 11:55:00|22047.1|22027.1|22025.1|22005.1|22072.1|22052.1|22015.5|21995.5|0
1584532800000|2020-03-18 12:00:00|22029.8|22009.8|22039.8|22019.8|22044.6|22024.6|22015.8|21995.8|6
1584533100000|2020-03-18 12:05:00|22045.1|22025.1|22019.8|21999.8|22080.1|22060.1|22007.3|21987.3|0
1584533400000|2020-03-18 12:10:00|22024.8|22004.8|22087.1|22067.1|22104.6|22084.6|22022.3|22002.3|0
1584533700000|2020-03-18 12:15:00|22086.9|22066.9|22107.1|22087.1|22127.1|22107.1|22067.1|22047.1|0
1584534000000|2020-03-18 12:20:00|22104.6|22084.6|22064.6|22044.6|22121.9|22101.9|22034.6|22014.6|0
1584534300000|2020-03-18 12:25:00|22064.8|22044.8|22107.1|22087.1|22114.6|22094.6|22057.1|22037.1|0
1584534600000|2020-03-18 12:30:00|22107.3|22087.3|22052.6|22032.6|22138.7|22118.7|22037.1|22017.1|11
1584534900000|2020-03-18 12:35:00|22057.6|22037.6|21837.6|21817.6|22065.1|22045.1|21829.6|21809.6|0
1584535200000|2020-03-18 12:40:00|21837.1|21817.1|21927.6|21907.6|21962.6|21942.6|21782.6|21762.6|0
1584535500000|2020-03-18 12:45:00|21927.3|21907.3|21887.6|21867.6|21942.6|21922.6|21887.6|21867.6|0
1584535800000|2020-03-18 12:50:00|21888|21868|21877.6|21857.6|21922.6|21902.6|21852.6|21832.6|0
1584536100000|2020-03-18 12:55:00|21880.1|21860.1|21862.8|21842.8|21902.6|21882.6|21825.1|21805.1|0
1584536400000|2020-03-18 13:00:00|21865.1|21845.1|21890.1|21870.1|21905.3|21885.3|21847.6|21827.6|0
1584536700000|2020-03-18 13:05:00|21892.6|21872.6|21887.6|21867.6|21914.8|21894.8|21850.1|21830.1|1
1584537000000|2020-03-18 13:10:00|21886.9|21866.9|21740.3|21720.3|21890.1|21870.1|21715.1|21695.1|0
1584537300000|2020-03-18 13:15:00|21742.6|21722.6|21682.6|21662.6|21775.3|21755.3|21675.1|21655.1|0
1584537600000|2020-03-18 13:20:00|21682.1|21662.1|21630.3|21610.3|21682.1|21662.1|21569.8|21549.8|0
1584537900000|2020-03-18 13:25:00|21634.8|21614.8|21642.3|21622.3|21642.3|21622.3|21597.3|21577.3|0
1584538200000|2020-03-18 13:30:00|21640.1|21620.1|21752.3|21732.3|21774.8|21754.8|21639.6|21619.6|0
1584538500000|2020-03-18 13:35:00|21753|21733|21792.6|21772.6|21792.6|21772.6|21695.1|21675.1|0
1584538800000|2020-03-18 13:40:00|21795.1|21775.1|21887.6|21867.6|21900.1|21880.1|21780.1|21760.1|0
1584539100000|2020-03-18 13:45:00|21885.1|21865.1|21842.3|21822.3|21895.1|21875.1|21802.3|21782.3|0
1584539400000|2020-03-18 13:50:00|21837.6|21817.6|21915|21895|21920|21900|21825.3|21805.3|0
1584539700000|2020-03-18 13:55:00|21917.5|21897.5|21950|21930|21980|21960|21890|21870|0
1584540000000|2020-03-18 14:00:00|21949.8|21929.8|21970|21950|22012.5|21992.5|21905|21885|0
1584540300000|2020-03-18 14:05:00|21975|21955|21867.8|21847.8|21992.8|21972.8|21860.3|21840.3|0
1584540600000|2020-03-18 14:10:00|21867.5|21847.5|21952.8|21932.8|21970.3|21950.3|21847.5|21827.5|0
1584540900000|2020-03-18 14:15:00|21952.1|21932.1|21940.3|21920.3|22027.8|22007.8|21930.3|21910.3|0
1584541200000|2020-03-18 14:20:00|21942.8|21922.8|21877.8|21857.8|21960.3|21940.3|21870.3|21850.3|0
1584541500000|2020-03-18 14:25:00|21880.3|21860.3|21905|21885|21912.5|21892.5|21865.3|21845.3|0
1584541800000|2020-03-18 14:30:00|21902.8|21882.8|21875.3|21855.3|21939.8|21919.8|21845.3|21825.3|0
1584542100000|2020-03-18 14:35:00|21870.3|21850.3|21770.3|21750.3|21870.3|21850.3|21720.3|21700.3|0
1584542400000|2020-03-18 14:40:00|21765.3|21745.3|21835|21815|21850.3|21830.3|21760.7|21740.7|0
1584542700000|2020-03-18 14:45:00|21825.3|21805.3|21790.3|21770.3|21840.3|21820.3|21740.3|21720.3|0
1584543000000|2020-03-18 14:50:00|21787.8|21767.8|21720.5|21700.5|21788|21768|21687.8|21667.8|4
1584543300000|2020-03-18 14:55:00|21722.8|21702.8|21625|21605|21722.8|21702.8|21620.5|21600.5|0
1584543600000|2020-03-18 15:00:00|21622.8|21602.8|21612.8|21592.8|21670.7|21650.7|21587.8|21567.8|0
1584543900000|2020-03-18 15:05:00|21610.3|21590.3|21603|21583|21665.3|21645.3|21580.3|21560.3|0
1584544200000|2020-03-18 15:10:00|21602.8|21582.8|21620.3|21600.3|21645.5|21625.5|21595|21575|0
1584544500000|2020-03-18 15:15:00|21620|21600|21625.3|21605.3|21649.8|21629.8|21610.3|21590.3|1
1584544800000|2020-03-18 15:20:00|21627.8|21607.8|21670.3|21650.3|21740.3|21720.3|21622.8|21602.8|0
1584545100000|2020-03-18 15:25:00|21675.3|21655.3|21652.8|21632.8|21722.5|21702.5|21620.3|21600.3|3
1584545400000|2020-03-18 15:30:00|21650.3|21630.3|21695.5|21675.5|21707.8|21687.8|21640|21620|0
1584545700000|2020-03-18 15:35:00|21697.8|21677.8|21672.8|21652.8|21750.3|21730.3|21670.3|21650.3|0
1584546000000|2020-03-18 15:40:00|21672.5|21652.5|21695.3|21675.3|21725.3|21705.3|21655.3|21635.3|0
1584546300000|2020-03-18 15:45:00|21690.3|21670.3|21665.3|21645.3|21690.3|21670.3|21632.8|21612.8|0
1584546600000|2020-03-18 15:50:00|21665.5|21645.5|21665.7|21645.7|21707.5|21687.5|21645.3|21625.3|0
1584546900000|2020-03-18 15:55:00|21670.3|21650.3|21705|21685|21715.5|21695.5|21645.3|21625.3|2
1584547200000|2020-03-18 16:00:00|21702.8|21682.8|21650|21630|21712.8|21692.8|21645|21625|0
1584547500000|2020-03-18 16:05:00|21650.3|21630.3|21660.2|21640.2|21680.7|21660.7|21640.3|21620.3|0
1584547800000|2020-03-18 16:10:00|21650|21630|21627.5|21607.5|21684.8|21664.8|21625.2|21605.2|0
1584548100000|2020-03-18 16:15:00|21625.2|21605.2|21600.2|21580.2|21645.2|21625.2|21594.8|21574.8|0
1584548400000|2020-03-18 16:20:00|21602.5|21582.5|21660.5|21640.5|21700.5|21680.5|21597.5|21577.5|19
1584548700000|2020-03-18 16:25:00|21655.5|21635.5|21670.7|21650.7|21680.5|21660.5|21635.5|21615.5|8
1584549000000|2020-03-18 16:30:00|21670.9|21650.9|21630.3|21610.3|21690.7|21670.7|21619.1|21599.1|54
1584549300000|2020-03-18 16:35:00|21630.5|21610.5|21551.2|21531.2|21644.6|21624.6|21541.2|21521.2|11
1584549600000|2020-03-18 16:40:00|21550.9|21530.9|21523.9|21503.9|21555.9|21535.9|21426.2|21406.2|10
1584549900000|2020-03-18 16:45:00|21526.2|21506.2|21414.8|21394.8|21551.2|21531.2|21414.6|21394.6|10
1584550200000|2020-03-18 16:50:00|21417.1|21397.1|21458.7|21438.7|21477.1|21457.1|21414.6|21394.6|16
1584550500000|2020-03-18 16:55:00|21456.2|21436.2|21551.6|21531.6|21554.1|21534.1|21437.5|21417.5|10
1584550800000|2020-03-18 17:00:00|21549.3|21529.3|21479.1|21459.1|21579.1|21559.1|21474.1|21454.1|0
1584551100000|2020-03-18 17:05:00|21484.1|21464.1|21438.4|21418.4|21484.1|21464.1|21378.9|21358.9|0
1584551400000|2020-03-18 17:10:00|21438.7|21418.7|21371.4|21351.4|21465.9|21445.9|21370.9|21350.9|0
1584551700000|2020-03-18 17:15:00|21375.9|21355.9|21435.9|21415.9|21438.4|21418.4|21370.9|21350.9|0
1584552000000|2020-03-18 17:20:00|21435.7|21415.7|21480.9|21460.9|21500.9|21480.9|21420.7|21400.7|0
1584552300000|2020-03-18 17:25:00|21481.6|21461.6|21400.9|21380.9|21495.9|21475.9|21393.4|21373.4|0
1584552600000|2020-03-18 17:30:00|21403.4|21383.4|21335.9|21315.9|21405.9|21385.9|21313.4|21293.4|0
1584552900000|2020-03-18 17:35:00|21338.4|21318.4|21363.6|21343.6|21368.4|21348.4|21325.9|21305.9|0
1584553200000|2020-03-18 17:40:00|21365.9|21345.9|21405.9|21385.9|21435.9|21415.9|21338.4|21318.4|0
1584553500000|2020-03-18 17:45:00|21401.1|21381.1|21460.2|21440.2|21463.6|21443.6|21388.4|21368.4|0
1584553800000|2020-03-18 17:50:00|21453.4|21433.4|21400.9|21380.9|21470.7|21450.7|21400.9|21380.9|0
1584554100000|2020-03-18 17:55:00|21401.1|21381.1|21345.9|21325.9|21415.9|21395.9|21318.4|21298.4|2
1584554400000|2020-03-18 18:00:00|21348.4|21328.4|21263.4|21243.4|21355.7|21335.7|21256.1|21236.1|0
1584554700000|2020-03-18 18:05:00|21268.4|21248.4|21253.4|21233.4|21318.4|21298.4|21243.4|21223.4|0
1584555000000|2020-03-18 18:10:00|21255.9|21235.9|21183.4|21163.4|21255.9|21235.9|21170.9|21150.9|0
1584555300000|2020-03-18 18:15:00|21180.7|21160.7|21148.4|21128.4|21205.7|21185.7|21143.4|21123.4|0
1584555600000|2020-03-18 18:20:00|21145.9|21125.9|21188.2|21168.2|21218.4|21198.4|21125.9|21105.9|0
1584555900000|2020-03-18 18:25:00|21185.9|21165.9|21188.4|21168.4|21205.9|21185.9|21148.4|21128.4|1
1584556200000|2020-03-18 18:30:00|21190.9|21170.9|21230.9|21210.9|21248.4|21228.4|21163.6|21143.6|0
1584556500000|2020-03-18 18:35:00|21233.4|21213.4|21340.9|21320.9|21343.4|21323.4|21233.4|21213.4|0
1584556800000|2020-03-18 18:40:00|21343.4|21323.4|21388.4|21368.4|21388.4|21368.4|21338.4|21318.4|0
1584557100000|2020-03-18 18:45:00|21388.1|21368.1|21398.4|21378.4|21406.1|21386.1|21368.6|21348.6|0
1584557400000|2020-03-18 18:50:00|21400.9|21380.9|21418.4|21398.4|21435.9|21415.9|21393.6|21373.6|0
1584557700000|2020-03-18 18:55:00|21418.6|21398.6|21405.6|21385.6|21463.4|21443.4|21400.9|21380.9|0
1584558000000|2020-03-18 19:00:00|21405.9|21385.9|21403.4|21383.4|21448.4|21428.4|21380.9|21360.9|0
1584558300000|2020-03-18 19:05:00|21403.1|21383.1|21460.9|21440.9|21470.9|21450.9|21401.1|21381.1|0
1584558600000|2020-03-18 19:10:00|21461.1|21441.1|21543.4|21523.4|21545.9|21525.9|21461.1|21441.1|0
1584558900000|2020-03-18 19:15:00|21541.8|21521.8|21536.1|21516.1|21545.9|21525.9|21488.4|21468.4|0
1584559200000|2020-03-18 19:20:00|21538.4|21518.4|21498.4|21478.4|21543.4|21523.4|21493.4|21473.4|0
1584559500000|2020-03-18 19:25:00|21498.1|21478.1|21513.4|21493.4|21545.9|21525.9|21498.1|21478.1|0
1584559800000|2020-03-18 19:30:00|21512.9|21492.9|21495.9|21475.9|21553.4|21533.4|21485.9|21465.9|0
1584560100000|2020-03-18 19:35:00|21495.6|21475.6|21445.8|21425.8|21495.9|21475.9|21435.8|21415.8|0
1584560400000|2020-03-18 19:40:00|21443.3|21423.3|21492.2|21472.2|21500.2|21480.2|21433.3|21413.3|0
1584560700000|2020-03-18 19:45:00|21492|21472|21539.7|21519.7|21539.7|21519.7|21472.2|21452.2|1
1584561000000|2020-03-18 19:50:00|21539.3|21519.3|21574.7|21554.7|21589.9|21569.9|21509.7|21489.7|0
1584561300000|2020-03-18 19:55:00|21577.2|21557.2|21622|21602|21634.7|21614.7|21554.7|21534.7|0
1584561600000|2020-03-18 20:00:00|21619.7|21599.7|21652.2|21632.2|21657|21637|21569.7|21549.7|0
1584561900000|2020-03-18 20:05:00|21649.7|21629.7|21654.7|21634.7|21667.2|21647.2|21637.2|21617.2|0
1584562200000|2020-03-18 20:10:00|21654.5|21634.5|21639.7|21619.7|21667.4|21647.4|21629.7|21609.7|0
1584562500000|2020-03-18 20:15:00|21642.2|21622.2|21644.7|21624.7|21654.7|21634.7|21634.7|21614.7|0
1584562800000|2020-03-18 20:20:00|21642.2|21622.2|21604.7|21584.7|21644.7|21624.7|21592.4|21572.4|0
1584563100000|2020-03-18 20:25:00|21614.7|21594.7|21609.7|21589.7|21622.2|21602.2|21599.7|21579.7|0
1584563400000|2020-03-18 20:30:00|21609.9|21589.9|21622.2|21602.2|21629.7|21609.7|21602.2|21582.2|0
1584563700000|2020-03-18 20:35:00|21622.4|21602.4|21614.7|21594.7|21629.7|21609.7|21609.7|21589.7|0
1584564000000|2020-03-18 20:40:00|21614.9|21594.9|21599.7|21579.7|21619.7|21599.7|21597.2|21577.2|0
1584564300000|2020-03-18 20:45:00|21600.1|21580.1|21617.2|21597.2|21622.2|21602.2|21592|21572|0
1584564600000|2020-03-18 20:50:00|21614.7|21594.7|21604.7|21584.7|21614.7|21594.7|21589.7|21569.7|0
1584564900000|2020-03-18 20:55:00|21609.7|21589.7|21634.7|21614.7|21634.7|21614.7|21607.2|21587.2|0
1584568800000|2020-03-18 22:00:00|21639.2|21619.2|21627.4|21607.4|21662.4|21642.4|21627.4|21607.4|0
1584569100000|2020-03-18 22:05:00|21637.4|21617.4|21552.6|21532.6|21637.4|21617.4|21534.9|21514.9|0
1584569400000|2020-03-18 22:10:00|21554.9|21534.9|21612.5|21592.5|21649|21629|21548.9|21528.9|13
1584569700000|2020-03-18 22:15:00|21615|21595|21627.9|21607.9|21628.1|21608.1|21610.2|21590.2|0
1584570000000|2020-03-18 22:20:00|21628.1|21608.1|21632.5|21612.5|21662.9|21642.9|21625|21605|0
1584570300000|2020-03-18 22:25:00|21622.5|21602.5|21617.5|21597.5|21637.5|21617.5|21612.5|21592.5|0
1584570600000|2020-03-18 22:30:00|21617.9|21597.9|21527|21507|21617.9|21597.9|21527|21507|0
1584570900000|2020-03-18 22:35:00|21519.5|21499.5|21517|21497|21524.5|21504.5|21487|21467|0
1584571200000|2020-03-18 22:40:00|21516.4|21496.4|21529.5|21509.5|21559.5|21539.5|21507|21487|0
1584571500000|2020-03-18 22:45:00|21529.7|21509.7|21599.5|21579.5|21599.7|21579.7|21522|21502|0
1584571800000|2020-03-18 22:50:00|21599.7|21579.7|21704.5|21684.5|21709.5|21689.5|21599.7|21579.7|0
1584572100000|2020-03-18 22:55:00|21707|21687|21744.5|21724.5|21747|21727|21686.8|21666.8|0
1584572400000|2020-03-18 23:00:00|21744.9|21724.9|21774.5|21754.5|21777|21757|21732|21712|0
1584572700000|2020-03-18 23:05:00|21774.3|21754.3|21682|21662|21774.3|21754.3|21682|21662|0
1584573000000|2020-03-18 23:10:00|21679.5|21659.5|21712.2|21692.2|21714.5|21694.5|21677|21657|0
1584573300000|2020-03-18 23:15:00|21714.5|21694.5|21704.3|21684.3|21737|21717|21694.5|21674.5|0
1584573600000|2020-03-18 23:20:00|21702|21682|21759.5|21739.5|21767|21747|21702|21682|0
1584573900000|2020-03-18 23:25:00|21757|21737|21877|21857|21882|21862|21754.5|21734.5|0
1584574200000|2020-03-18 23:30:00|21879.5|21859.5|21969.5|21949.5|21974.5|21954.5|21867|21847|0
1584574500000|2020-03-18 23:35:00|21969.3|21949.3|21904.5|21884.5|21969.3|21949.3|21899.5|21879.5|0
1584574800000|2020-03-18 23:40:00|21904.3|21884.3|21934.2|21914.2|21949.2|21929.2|21866.8|21846.8|0
1584575100000|2020-03-18 23:45:00|21927.9|21907.9|21929.2|21909.2|21954.2|21934.2|21896.7|21876.7|0
1584575400000|2020-03-18 23:50:00|21936.3|21916.3|21946.7|21926.7|22006.7|21986.7|21914.2|21894.2|0
1584575700000|2020-03-18 23:55:00|21949.2|21929.2|21909.2|21889.2|21974.2|21954.2|21909.2|21889.2|0
1584576000000|2020-03-19 00:00:00|21906.7|21886.7|21929.2|21909.2|21971.7|21951.7|21906.7|21886.7|0
1584576300000|2020-03-19 00:05:00|21928.8|21908.8|21929.2|21909.2|21996.7|21976.7|21909.2|21889.2|0
1584576600000|2020-03-19 00:10:00|21928.6|21908.6|21911.7|21891.7|21928.6|21908.6|21884.2|21864.2|0
1584576900000|2020-03-19 00:15:00|21909.2|21889.2|21891.7|21871.7|21941.7|21921.7|21886.7|21866.7|0
1584577200000|2020-03-19 00:20:00|21882.2|21862.2|21847.2|21827.2|21882.2|21862.2|21834.2|21814.2|1
1584577500000|2020-03-19 00:25:00|21846.9|21826.9|21892.2|21872.2|21902.2|21882.2|21829.7|21809.7|1
1584577800000|2020-03-19 00:30:00|21887.2|21867.2|21864.6|21844.6|21899.6|21879.6|21857.1|21837.1|0
1584578100000|2020-03-19 00:35:00|21864.4|21844.4|21879.6|21859.6|21882.1|21862.1|21852.1|21832.1|0
1584578400000|2020-03-19 00:40:00|21879.4|21859.4|21854.6|21834.6|21879.6|21859.6|21847.1|21827.1|0
1584578700000|2020-03-19 00:45:00|21849.9|21829.9|21834.6|21814.6|21869.6|21849.6|21827.1|21807.1|0
1584579000000|2020-03-19 00:50:00|21834.4|21814.4|21754.6|21734.6|21834.9|21814.9|21754.6|21734.6|0
1584579300000|2020-03-19 00:55:00|21754.4|21734.4|21627.3|21607.3|21764.6|21744.6|21567.1|21547.1|0
1584579600000|2020-03-19 01:00:00|21629.6|21609.6|21042.1|21022.1|21646.9|21626.9|20974.6|20954.6|0
1584579900000|2020-03-19 01:05:00|21039.4|21019.4|20764.4|20744.4|21079.8|21059.8|20664.6|20644.6|0
1584580200000|2020-03-19 01:10:00|20766.9|20746.9|20709.4|20689.4|20867.1|20847.1|20709.4|20689.4|0
1584580500000|2020-03-19 01:15:00|20722.1|20702.1|20814.6|20794.6|20864.6|20844.6|20722.1|20702.1|0
1584580800000|2020-03-19 01:20:00|20817.1|20797.1|20859.6|20839.6|20912.3|20892.3|20810|20790|0
1584581100000|2020-03-19 01:25:00|20864.6|20844.6|20897.1|20877.1|20904.8|20884.8|20816.2|20796.2|0
1584581400000|2020-03-19 01:30:00|20892.1|20872.1|20834.4|20814.4|20967.1|20947.1|20834.4|20814.4|0
1584581700000|2020-03-19 01:35:00|20832.1|20812.1|20739.6|20719.6|20927.3|20907.3|20737.1|20717.1|0
1584582000000|2020-03-19 01:40:00|20739.4|20719.4|20714.4|20694.4|20807.1|20787.1|20707.1|20687.1|0
1584582300000|2020-03-19 01:45:00|20712.1|20692.1|20652.1|20632.1|20717.1|20697.1|20594.6|20574.6|0
1584582600000|2020-03-19 01:50:00|20652.3|20632.3|20654.4|20634.4|20752.1|20732.1|20639.6|20619.6|0
1584582900000|2020-03-19 01:55:00|20652.1|20632.1|20519.6|20499.6|20654.6|20634.6|20504.6|20484.6|0
1584583200000|2020-03-19 02:00:00|20514.6|20494.6|20462.1|20442.1|20521.9|20501.9|20422.3|20402.3|0
1584583500000|2020-03-19 02:05:00|20461.9|20441.9|20502.1|20482.1|20557.1|20537.1|20437.1|20417.1|0
1584583800000|2020-03-19 02:10:00|20494.6|20474.6|20496.6|20476.6|20502.1|20482.1|20419.6|20399.6|0
1584584100000|2020-03-19 02:15:00|20492.1|20472.1|20457.3|20437.3|20499.6|20479.6|20406.8|20386.8|0
1584584400000|2020-03-19 02:20:00|20457.5|20437.5|20439.6|20419.6|20472.1|20452.1|20429.6|20409.6|0
1584584700000|2020-03-19 02:25:00|20437.1|20417.1|20404.5|20384.5|20499.6|20479.6|20404.5|20384.5|0
1584585000000|2020-03-19 02:30:00|20402|20382|20274.8|20254.8|20402|20382|20157|20137|0
1584585300000|2020-03-19 02:35:00|20274.5|20254.5|20257|20237|20367.5|20347.5|20247|20227|0
1584585600000|2020-03-19 02:40:00|20256.8|20236.8|20397|20377|20397|20377|20234.3|20214.3|0
1584585900000|2020-03-19 02:45:00|20397.3|20377.3|20254.5|20234.5|20412|20392|20244.3|20224.3|0
1584586200000|2020-03-19 02:50:00|20255|20235|20187.7|20167.7|20306.6|20286.6|20084.3|20064.3|0
1584586500000|2020-03-19 02:55:00|20188.1|20168.1|19884.5|19864.5|20202.5|20182.5|19884.5|19864.5|0
1584586800000|2020-03-19 03:00:00|19882|19862|19877|19857|19959.5|19939.5|19747|19727|0
1584587100000|2020-03-19 03:05:00|19905.4|19885.4|19946.4|19926.4|20004.3|19984.3|19861.8|19841.8|0
1584587400000|2020-03-19 03:10:00|19944.1|19924.1|19974.5|19954.5|20001.8|19981.8|19917|19897|0
1584587700000|2020-03-19 03:15:00|19974.1|19954.1|20049.3|20029.3|20062|20042|19934.5|19914.5|0
1584588000000|2020-03-19 03:20:00|20042.2|20022.2|20069.5|20049.5|20160.9|20140.9|20042.2|20022.2|0
1584588300000|2020-03-19 03:25:00|20072|20052|20064.5|20044.5|20092.2|20072.2|20019.5|19999.5|0
1584588600000|2020-03-19 03:30:00|20069.3|20049.3|20034.5|20014.5|20132|20112|20022|20002|0
1584588900000|2020-03-19 03:35:00|20029.5|20009.5|20127|20107|20127|20107|20019.5|19999.5|0
1584589200000|2020-03-19 03:40:00|20126.8|20106.8|20172|20152|20292|20272|20124.5|20104.5|0
1584589500000|2020-03-19 03:45:00|20171.6|20151.6|20032|20012|20184.5|20164.5|19994.3|19974.3|0
1584589800000|2020-03-19 03:50:00|20027.2|20007.2|20004.7|19984.7|20027.2|20007.2|19989.7|19969.7|0
1584590100000|2020-03-19 03:55:00|20007|19987|20012|19992|20037.4|20017.4|20004|19984|0
1584590400000|2020-03-19 04:00:00|20017|19997|20059.5|20039.5|20109.7|20089.7|20014.5|19994.5|0
1584590700000|2020-03-19 04:05:00|20064.9|20044.9|20167|20147|20167|20147|20064.9|20044.9|0
1584591000000|2020-03-19 04:10:00|20169.5|20149.5|20144.5|20124.5|20169.5|20149.5|20122|20102|0
1584591300000|2020-03-19 04:15:00|20144.7|20124.7|20159.5|20139.5|20232|20212|20144.7|20124.7|0
1584591600000|2020-03-19 04:20:00|20162|20142|20151.7|20131.7|20162|20142|20119.5|20099.5|0
1584591900000|2020-03-19 04:25:00|20152|20132|20246.9|20226.9|20246.9|20226.9|20152|20132|0
1584592200000|2020-03-19 04:30:00|20244.4|20224.4|20299.4|20279.4|20377.2|20357.2|20244.4|20224.4|0
1584592500000|2020-03-19 04:35:00|20299.2|20279.2|20319.4|20299.4|20319.4|20299.4|20251.9|20231.9|0
1584592800000|2020-03-19 04:40:00|20319.7|20299.7|20199.4|20179.4|20366.9|20346.9|20199.4|20179.4|0
1584593100000|2020-03-19 04:45:00|20201.9|20181.9|20289.4|20269.4|20289.4|20269.4|20201.9|20181.9|0
1584593400000|2020-03-19 04:50:00|20291.9|20271.9|20304.4|20284.4|20324.4|20304.4|20291.9|20271.9|0
1584593700000|2020-03-19 04:55:00|20299.4|20279.4|20254.4|20234.4|20299.4|20279.4|20251.9|20231.9|0
1584594000000|2020-03-19 05:00:00|20254.6|20234.6|20264.4|20244.4|20309.4|20289.4|20254.2|20234.2|0
1584594300000|2020-03-19 05:05:00|20264.2|20244.2|20244.4|20224.4|20306.9|20286.9|20239.4|20219.4|0
1584594600000|2020-03-19 05:10:00|20244.2|20224.2|20319.4|20299.4|20319.4|20299.4|20209.4|20189.4|0
1584594900000|2020-03-19 05:15:00|20321.7|20301.7|20279.4|20259.4|20344.4|20324.4|20279.4|20259.4|0
1584595200000|2020-03-19 05:20:00|20274.6|20254.6|20296.9|20276.9|20299.2|20279.2|20244.2|20224.2|0
1584595500000|2020-03-19 05:25:00|20296.7|20276.7|20269.8|20249.8|20296.9|20276.9|20234.4|20214.4|0
1584595800000|2020-03-19 05:30:00|20270|20250|20329.4|20309.4|20329.4|20309.4|20270|20250|0
1584596100000|2020-03-19 05:35:00|20332.1|20312.1|20374.4|20354.4|20394.6|20374.6|20331.9|20311.9|0
1584596400000|2020-03-19 05:40:00|20376.9|20356.9|20514.4|20494.4|20516.9|20496.9|20376.9|20356.9|0
1584596700000|2020-03-19 05:45:00|20514.2|20494.2|20506.9|20486.9|20646.7|20626.7|20481.7|20461.7|0
1584597000000|2020-03-19 05:50:00|20506.7|20486.7|20526.9|20506.9|20594.8|20574.8|20484.2|20464.2|0
1584597300000|2020-03-19 05:55:00|20524.4|20504.4|20501.7|20481.7|20569.4|20549.4|20499.4|20479.4|0
1584597600000|2020-03-19 06:00:00|20501.9|20481.9|20536.9|20516.9|20559.4|20539.4|20501.9|20481.9|4
1584597900000|2020-03-19 06:05:00|20537.3|20517.3|20526.7|20506.7|20564.2|20544.2|20526.7|20506.7|0
1584598200000|2020-03-19 06:10:00|20529.2|20509.2|20496.6|20476.6|20529.2|20509.2|20416.7|20396.7|0
1584598500000|2020-03-19 06:15:00|20496.9|20476.9|20531.6|20511.6|20584.1|20564.1|20496.9|20476.9|0
1584598800000|2020-03-19 06:20:00|20531.9|20511.9|20516.6|20496.6|20606.6|20586.6|20496.6|20476.6|0
1584599100000|2020-03-19 06:25:00|20516.2|20496.2|20504.1|20484.1|20524.1|20504.1|20444.1|20424.1|0
1584599400000|2020-03-19 06:30:00|20504.3|20484.3|20569.1|20549.1|20569.1|20549.1|20491.6|20471.6|0
1584599700000|2020-03-19 06:35:00|20571.6|20551.6|20556.4|20536.4|20581.6|20561.6|20546.6|20526.6|0
1584600000000|2020-03-19 06:40:00|20558.9|20538.9|20579.3|20559.3|20589.1|20569.1|20558.9|20538.9|0
1584600300000|2020-03-19 06:45:00|20581.6|20561.6|20571.6|20551.6|20589.1|20569.1|20558.9|20538.9|0
1584600600000|2020-03-19 06:50:00|20567|20547|20546.6|20526.6|20599.3|20579.3|20506.4|20486.4|0
1584600900000|2020-03-19 06:55:00|20549.1|20529.1|20536.2|20516.2|20586.6|20566.6|20529.1|20509.1|0
1584601200000|2020-03-19 07:00:00|20531.6|20511.6|20564.1|20544.1|20569.1|20549.1|20471.6|20451.6|0
1584601500000|2020-03-19 07:05:00|20566.6|20546.6|20519.1|20499.1|20566.6|20546.6|20474.1|20454.1|0
1584601800000|2020-03-19 07:10:00|20518.9|20498.9|20473.5|20453.5|20518.9|20498.9|20471|20451|0
1584602100000|2020-03-19 07:15:00|20471|20451|20524.1|20504.1|20524.1|20504.1|20466.2|20446.2|0
1584602400000|2020-03-19 07:20:00|20524.5|20504.5|20634.1|20614.1|20649.1|20629.1|20524.5|20504.5|0
1584602700000|2020-03-19 07:25:00|20631.8|20611.8|20821.4|20801.4|20858.5|20838.5|20624.1|20604.1|0
1584603000000|2020-03-19 07:30:00|20818.9|20798.9|20796.4|20776.4|20913.7|20893.7|20786.4|20766.4|0
1584603300000|2020-03-19 07:35:00|20793.9|20773.9|20816.6|20796.6|20851.2|20831.2|20783.9|20763.9|0
1584603600000|2020-03-19 07:40:00|20823.9|20803.9|20836.4|20816.4|20883.9|20863.9|20798.9|20778.9|0
1584603900000|2020-03-19 07:45:00|20833.9|20813.9|20818.9|20798.9|20846.4|20826.4|20791.4|20771.4|0
1584604200000|2020-03-19 07:50:00|20823.9|20803.9|20691.4|20671.4|20828.9|20808.9|20686.4|20666.4|0
1584604500000|2020-03-19 07:55:00|20691.1|20671.1|20866.4|20846.4|20866.4|20846.4|20688.9|20668.9|0
1584604800000|2020-03-19 08:00:00|20873.9|20853.9|20979.3|20959.3|20993.8|20973.8|20868.9|20848.9|0
1584605100000|2020-03-19 08:05:00|20984.1|20964.1|20944.7|20924.7|20986.3|20966.3|20891.1|20871.1|0
1584605400000|2020-03-19 08:10:00|20949.3|20929.3|20981.3|20961.3|21188.8|21168.8|20941.1|20921.1|0
1584605700000|2020-03-19 08:15:00|20981.1|20961.1|21093.8|21073.8|21096.3|21076.3|20981.1|20961.1|0
1584606000000|2020-03-19 08:20:00|21093.6|21073.6|21138.8|21118.8|21168.2|21148.2|21066.3|21046.3|0
1584606300000|2020-03-19 08:25:00|21138.6|21118.6|21138.8|21118.8|21148.8|21128.8|21096.3|21076.3|0
1584606600000|2020-03-19 08:30:00|21141.3|21121.3|21143.8|21123.8|21154|21134|21096.3|21076.3|0
1584606900000|2020-03-19 08:35:00|21143.6|21123.6|21176.3|21156.3|21283.8|21263.8|21131.3|21111.3|0
1584607200000|2020-03-19 08:40:00|21178.8|21158.8|21246.3|21226.3|21261.1|21241.1|21108.8|21088.8|0
1584607500000|2020-03-19 08:45:00|21248.8|21228.8|21171.3|21151.3|21248.8|21228.8|21163.8|21143.8|0
1584607800000|2020-03-19 08:50:00|21166.3|21146.3|21191.3|21171.3|21208.8|21188.8|21138.8|21118.8|0
1584608100000|2020-03-19 08:55:00|21193.8|21173.8|21193.6|21173.6|21235.9|21215.9|21178.8|21158.8|0
1584608400000|2020-03-19 09:00:00|21193.8|21173.8|21143.8|21123.8|21221.3|21201.3|21136.3|21116.3|0
1584608700000|2020-03-19 09:05:00|21146.3|21126.3|21158.8|21138.8|21188.8|21168.8|21126.7|21106.7|0
1584609000000|2020-03-19 09:10:00|21156.3|21136.3|21181.3|21161.3|21211.3|21191.3|21153.8|21133.8|0
1584609300000|2020-03-19 09:15:00|21183.8|21163.8|21193.4|21173.4|21207.7|21187.7|21168.8|21148.8|0
1584609600000|2020-03-19 09:20:00|21193.6|21173.6|21116.5|21096.5|21193.6|21173.6|21114.2|21094.2|0
1584609900000|2020-03-19 09:25:00|21116.3|21096.3|21058.8|21038.8|21123.8|21103.8|21058.8|21038.8|0
1584610200000|2020-03-19 09:30:00|21061.3|21041.3|21083.8|21063.8|21141.1|21121.1|21031.3|21011.3|0
1584610500000|2020-03-19 09:35:00|21084.2|21064.2|21078.8|21058.8|21101.3|21081.3|21038.6|21018.6|0
1584610800000|2020-03-19 09:40:00|21076.3|21056.3|21119|21099|21141.5|21121.5|21051.5|21031.5|0
1584611100000|2020-03-19 09:45:00|21116.5|21096.5|21149|21129|21210.4|21190.4|21058.8|21038.8|0
1584611400000|2020-03-19 09:50:00|21151.5|21131.5|21174|21154|21221.7|21201.7|21126.5|21106.5|0
1584611700000|2020-03-19 09:55:00|21171.5|21151.5|21083.1|21063.1|21171.5|21151.5|21068.1|21048.1|0
1584612000000|2020-03-19 10:00:00|21080.8|21060.8|21076|21056|21081|21061|21023.3|21003.3|0
1584612300000|2020-03-19 10:05:00|21076.3|21056.3|21093.5|21073.5|21131|21111|21063.5|21043.5|0
1584612600000|2020-03-19 10:10:00|21091|21071|21054|21034|21126.5|21106.5|21051.5|21031.5|0
1584612900000|2020-03-19 10:15:00|21054.2|21034.2|21093.9|21073.9|21128.9|21108.9|21034|21014|0
1584613200000|2020-03-19 10:20:00|21093.7|21073.7|21108.9|21088.9|21124.2|21104.2|21073.7|21053.7|0
1584613500000|2020-03-19 10:25:00|21106.4|21086.4|21121|21101|21133.9|21113.9|21086.2|21066.2|0
1584613800000|2020-03-19 10:30:00|21115.4|21095.4|21141|21121|21158.5|21138.5|21101|21081|0
1584614100000|2020-03-19 10:35:00|21141.2|21121.2|21155.6|21135.6|21171|21151|21118.3|21098.3|1
1584614400000|2020-03-19 10:40:00|21155.8|21135.8|21113.1|21093.1|21165.6|21145.6|21110.4|21090.4|0
1584614700000|2020-03-19 10:45:00|21118.1|21098.1|21153.1|21133.1|21158.1|21138.1|21118.1|21098.1|0
1584615000000|2020-03-19 10:50:00|21153.3|21133.3|21103.1|21083.1|21158.3|21138.3|21098.1|21078.1|0
1584615300000|2020-03-19 10:55:00|21102.9|21082.9|21063.1|21043.1|21103.1|21083.1|21051|21031|0
1584615600000|2020-03-19 11:00:00|21060.6|21040.6|21070.6|21050.6|21100.8|21080.8|21048.1|21028.1|0
1584615900000|2020-03-19 11:05:00|21070.8|21050.8|21093.1|21073.1|21098.1|21078.1|21058.1|21038.1|0
1584616200000|2020-03-19 11:10:00|21092.9|21072.9|21148.1|21128.1|21208.1|21188.1|21070.6|21050.6|0
1584616500000|2020-03-19 11:15:00|21147.9|21127.9|21273.1|21253.1|21278.1|21258.1|21145.6|21125.6|0
1584616800000|2020-03-19 11:20:00|21275.6|21255.6|21328.1|21308.1|21350.6|21330.6|21275.6|21255.6|0
1584617100000|2020-03-19 11:25:00|21328.3|21308.3|21248.1|21228.1|21338.1|21318.1|21155.6|21135.6|0
1584617400000|2020-03-19 11:30:00|21248.3|21228.3|21113.1|21093.1|21248.3|21228.3|21088.3|21068.3|0
1584617700000|2020-03-19 11:35:00|21115.4|21095.4|21080.6|21060.6|21175.8|21155.8|21080.6|21060.6|0
1584618000000|2020-03-19 11:40:00|21083.1|21063.1|21100.6|21080.6|21110.6|21090.6|21068.1|21048.1|0
1584618300000|2020-03-19 11:45:00|21096|21076|21173|21153|21198|21178|21075.6|21055.6|0
1584618600000|2020-03-19 11:50:00|21173.3|21153.3|21202.8|21182.8|21243|21223|21155.5|21135.5|0
1584618900000|2020-03-19 11:55:00|21200.5|21180.5|21182.6|21162.6|21218|21198|21162.6|21142.6|0
1584619200000|2020-03-19 12:00:00|21178|21158|21233|21213|21248|21228|21175.5|21155.5|16
1584619500000|2020-03-19 12:05:00|21235.7|21215.7|21310.7|21290.7|21310.7|21290.7|21218|21198|0
1584619800000|2020-03-19 12:10:00|21318.7|21298.7|21410.3|21390.3|21430.5|21410.5|21302.8|21282.8|0
1584620100000|2020-03-19 12:15:00|21408|21388|21346.6|21326.6|21421.4|21401.4|21309.1|21289.1|1
1584620400000|2020-03-19 12:20:00|21346.3|21326.3|21331.6|21311.6|21396.6|21376.6|21318.8|21298.8|0
1584620700000|2020-03-19 12:25:00|21331.5|21311.5|21323.6|21303.6|21344|21324|21309|21289|0
1584621000000|2020-03-19 12:30:00|21323.8|21303.8|21289.5|21269.5|21359|21339|21269.5|21249.5|8
1584621300000|2020-03-19 12:35:00|21292|21272|21313.8|21293.8|21348.8|21328.8|21277|21257|3
1584621600000|2020-03-19 12:40:00|21321.7|21301.7|21330.7|21310.7|21353.8|21333.8|21291.3|21271.3|1
1584621900000|2020-03-19 12:45:00|21333|21313|21513.4|21493.4|21603.2|21583.2|21330.5|21310.5|0
1584622200000|2020-03-19 12:50:00|21515.7|21495.7|21493|21473|21535.7|21515.7|21438|21418|3
1584622500000|2020-03-19 12:55:00|21497.8|21477.8|21543.2|21523.2|21585.3|21565.3|21495.5|21475.5|1
1584622800000|2020-03-19 13:00:00|21543|21523|21518.2|21498.2|21593.4|21573.4|21465.7|21445.7|0
1584623100000|2020-03-19 13:05:00|21515.7|21495.7|21533.2|21513.2|21553.4|21533.4|21465.7|21445.7|0
1584623400000|2020-03-19 13:10:00|21533.4|21513.4|21548.2|21528.2|21568|21548|21498|21478|0
1584623700000|2020-03-19 13:15:00|21545.7|21525.7|21650.9|21630.9|21650.9|21630.9|21510.7|21490.7|0
1584624000000|2020-03-19 13:20:00|21650.7|21630.7|21605.7|21585.7|21683|21663|21595.7|21575.7|0
1584624300000|2020-03-19 13:25:00|21608.2|21588.2|21558.4|21538.4|21625.7|21605.7|21533.4|21513.4|3
1584624600000|2020-03-19 13:30:00|21561.1|21541.1|21373.4|21353.4|21573|21553|21333.4|21313.4|0
1584624900000|2020-03-19 13:35:00|21375.9|21355.9|21337.6|21317.6|21390.9|21370.9|21322.4|21302.4|40
1584625200000|2020-03-19 13:40:00|21335.3|21315.3|21323|21303|21370.1|21350.1|21298|21278|1
1584625500000|2020-03-19 13:45:00|21322.6|21302.6|21363|21343|21390.5|21370.5|21298|21278|0
1584625800000|2020-03-19 13:50:00|21360.5|21340.5|21460.5|21440.5|21473|21453|21337.8|21317.8|0
1584626100000|2020-03-19 13:55:00|21460.3|21440.3|21517.7|21497.7|21545.2|21525.2|21450.7|21430.7|0
1584626400000|2020-03-19 14:00:00|21522.7|21502.7|21542.7|21522.7|21560.2|21540.2|21487.5|21467.5|0
1584626700000|2020-03-19 14:05:00|21542.5|21522.5|21587.7|21567.7|21597.7|21577.7|21524.8|21504.8|0
1584627000000|2020-03-19 14:10:00|21587.5|21567.5|21660.4|21640.4|21672.7|21652.7|21560.2|21540.2|0
1584627300000|2020-03-19 14:15:00|21665.2|21645.2|21630.4|21610.4|21764.8|21744.8|21625.4|21605.4|2
1584627600000|2020-03-19 14:20:00|21630|21610|21737.7|21717.7|21757.7|21737.7|21627.5|21607.5|0
1584627900000|2020-03-19 14:25:00|21735.2|21715.2|21775.4|21755.4|21775.4|21755.4|21705.2|21685.2|0
1584628200000|2020-03-19 14:30:00|21777.7|21757.7|21780|21760|21800.6|21780.6|21695.2|21675.2|0
1584628500000|2020-03-19 14:35:00|21777.7|21757.7|21687.7|21667.7|21795.2|21775.2|21660|21640|0
1584628800000|2020-03-19 14:40:00|21690.2|21670.2|21687.7|21667.7|21702.7|21682.7|21642.7|21622.7|0
1584629100000|2020-03-19 14:45:00|21690.2|21670.2|21652.9|21632.9|21702.7|21682.7|21647.7|21627.7|0
1584629400000|2020-03-19 14:50:00|21655.2|21635.2|21657.7|21637.7|21687.9|21667.9|21637.7|21617.7|0
1584629700000|2020-03-19 14:55:00|21655.2|21635.2|21687.7|21667.7|21702.7|21682.7|21642.7|21622.7|0
1584630000000|2020-03-19 15:00:00|21687.5|21667.5|21667.7|21647.7|21770.2|21750.2|21667.7|21647.7|0
1584630300000|2020-03-19 15:05:00|21667.9|21647.9|21654|21634|21685.2|21665.2|21642.7|21622.7|6
1584630600000|2020-03-19 15:10:00|21656.5|21636.5|21758.8|21738.8|21763.8|21743.8|21598.6|21578.6|1
1584630900000|2020-03-19 15:15:00|21758.6|21738.6|21729|21709|21758.6|21738.6|21691.3|21671.3|2
1584631200000|2020-03-19 15:20:00|21731.3|21711.3|21806.1|21786.1|21820.7|21800.7|21731.3|21711.3|0
1584631500000|2020-03-19 15:25:00|21810.9|21790.9|21896.1|21876.1|21896.3|21876.3|21793.6|21773.6|0
1584631800000|2020-03-19 15:30:00|21898.8|21878.8|21886.1|21866.1|21931.1|21911.1|21843.6|21823.6|0
1584632100000|2020-03-19 15:35:00|21886.3|21866.3|21813.6|21793.6|21903.6|21883.6|21811.1|21791.1|0
1584632400000|2020-03-19 15:40:00|21813.8|21793.8|21860.9|21840.9|21873.8|21853.8|21793.6|21773.6|0
1584632700000|2020-03-19 15:45:00|21858.4|21838.4|21861.1|21841.1|21888.4|21868.4|21805.9|21785.9|0
1584633000000|2020-03-19 15:50:00|21863.4|21843.4|21900.9|21880.9|21908.4|21888.4|21843.6|21823.6|0
1584633300000|2020-03-19 15:55:00|21903.4|21883.4|21793.3|21773.3|21925.4|21905.4|21755.8|21735.8|0
1584633600000|2020-03-19 16:00:00|21791|21771|21635.8|21615.8|21791|21771|21635.8|21615.8|0
1584633900000|2020-03-19 16:05:00|21638.3|21618.3|21703.3|21683.3|21733.3|21713.3|21625.8|21605.8|0
1584634200000|2020-03-19 16:10:00|21703.5|21683.5|21832.4|21812.4|21832.4|21812.4|21687|21667|5
1584634500000|2020-03-19 16:15:00|21832.6|21812.6|21797.8|21777.8|21832.6|21812.6|21775.1|21755.1|4
1584634800000|2020-03-19 16:20:00|21795.3|21775.3|21757.2|21737.2|21867.8|21847.8|21754.5|21734.5|0
1584635100000|2020-03-19 16:25:00|21757|21737|21784.4|21764.4|21792.1|21772.1|21698|21678|26
1584635400000|2020-03-19 16:30:00|21782.1|21762.1|21797.7|21777.7|21819.6|21799.6|21775.7|21755.7|29
1584635700000|2020-03-19 16:35:00|21795.2|21775.2|21835.2|21815.2|21840|21820|21780.2|21760.2|0
1584636000000|2020-03-19 16:40:00|21835.4|21815.4|21840.2|21820.2|21865.4|21845.4|21802.7|21782.7|15
1584636300000|2020-03-19 16:45:00|21837.7|21817.7|21900.4|21880.4|21927.9|21907.9|21837.7|21817.7|11
1584636600000|2020-03-19 16:50:00|21900.2|21880.2|21872.9|21852.9|21900.4|21880.4|21832.9|21812.9|0
1584636900000|2020-03-19 16:55:00|21875.4|21855.4|21871.9|21851.9|21902.9|21882.9|21849|21829|21
1584637200000|2020-03-19 17:00:00|21872.1|21852.1|21828.4|21808.4|21876.7|21856.7|21810.9|21790.9|0
1584637500000|2020-03-19 17:05:00|21828.2|21808.2|21837.7|21817.7|21860.2|21840.2|21823.4|21803.4|0
1584637800000|2020-03-19 17:10:00|21838.1|21818.1|21832.7|21812.7|21847.7|21827.7|21830.6|21810.6|0
1584638100000|2020-03-19 17:15:00|21832.5|21812.5|21842.9|21822.9|21842.9|21822.9|21807.7|21787.7|0
1584638400000|2020-03-19 17:20:00|21845.4|21825.4|21882.9|21862.9|21882.9|21862.9|21840.4|21820.4|0
1584638700000|2020-03-19 17:25:00|21885.4|21865.4|21850.4|21830.4|21888.1|21868.1|21845.2|21825.2|0
1584639000000|2020-03-19 17:30:00|21852.9|21832.9|21848.1|21828.1|21867.9|21847.9|21842.9|21822.9|0
1584639300000|2020-03-19 17:35:00|21847.9|21827.9|21860.4|21840.4|21862.9|21842.9|21837.7|21817.7|0
1584639600000|2020-03-19 17:40:00|21857.9|21837.9|21840.4|21820.4|21857.9|21837.9|21832.9|21812.9|0
1584639900000|2020-03-19 17:45:00|21840.6|21820.6|21866.9|21846.9|21871.9|21851.9|21830.4|21810.4|0
1584640200000|2020-03-19 17:50:00|21869.4|21849.4|21869.6|21849.6|21891.9|21871.9|21866.9|21846.9|8
1584640500000|2020-03-19 17:55:00|21872.3|21852.3|21869.6|21849.6|21892.1|21872.1|21862.1|21842.1|0
1584640800000|2020-03-19 18:00:00|21867.1|21847.1|21852.1|21832.1|21872.1|21852.1|21846.9|21826.9|0
1584641100000|2020-03-19 18:05:00|21851.9|21831.9|21792.9|21772.9|21852.1|21832.1|21792.9|21772.9|2
1584641400000|2020-03-19 18:10:00|21792.7|21772.7|21808|21788|21815.6|21795.6|21790.4|21770.4|0
1584641700000|2020-03-19 18:15:00|21810.5|21790.5|21829.5|21809.5|21829.5|21809.5|21798|21778|5
1584642000000|2020-03-19 18:20:00|21827|21807|21872|21852|21877|21857|21827|21807|0
1584642300000|2020-03-19 18:25:00|21871.8|21851.8|21847.2|21827.2|21872|21852|21841.8|21821.8|0
1584642600000|2020-03-19 18:30:00|21847|21827|21851.8|21831.8|21869.5|21849.5|21839.3|21819.3|0
1584642900000|2020-03-19 18:35:00|21849.5|21829.5|21952.2|21932.2|21954.5|21934.5|21844.5|21824.5|0
1584643200000|2020-03-19 18:40:00|21954.5|21934.5|21904.5|21884.5|21966.8|21946.8|21899.5|21879.5|0
1584643500000|2020-03-19 18:45:00|21902|21882|21874.7|21854.7|21902|21882|21849.1|21829.1|0
1584643800000|2020-03-19 18:50:00|21877|21857|21756.8|21736.8|21879.5|21859.5|21756.6|21736.6|0
1584644100000|2020-03-19 18:55:00|21757|21737|21799.5|21779.5|21824.5|21804.5|21757|21737|0
1584644400000|2020-03-19 19:00:00|21799.7|21779.7|21779.5|21759.5|21814.5|21794.5|21754.5|21734.5|0
1584644700000|2020-03-19 19:05:00|21782|21762|21779.5|21759.5|21802|21782|21777|21757|0
1584645000000|2020-03-19 19:10:00|21779.3|21759.3|21819.5|21799.5|21832|21812|21762|21742|0
1584645300000|2020-03-19 19:15:00|21819.7|21799.7|21802|21782|21829.5|21809.5|21772|21752|0
1584645600000|2020-03-19 19:20:00|21801.6|21781.6|21737|21717|21801.6|21781.6|21734.5|21714.5|0
1584645900000|2020-03-19 19:25:00|21737.2|21717.2|21782|21762|21784.5|21764.5|21737.2|21717.2|0
1584646200000|2020-03-19 19:30:00|21784.5|21764.5|21732|21712|21787|21767|21727|21707|2
1584646500000|2020-03-19 19:35:00|21729.5|21709.5|21736.8|21716.8|21737|21717|21714.5|21694.5|0
1584646800000|2020-03-19 19:40:00|21734.5|21714.5|21757|21737|21767|21747|21722|21702|0
1584647100000|2020-03-19 19:45:00|21757.2|21737.2|21764.5|21744.5|21784.5|21764.5|21747.8|21727.8|0
1584647400000|2020-03-19 19:50:00|21764.7|21744.7|21667|21647|21764.7|21744.7|21654.9|21634.9|0
1584647700000|2020-03-19 19:55:00|21664.5|21644.5|21639.5|21619.5|21669.5|21649.5|21631.8|21611.8|0
1584648000000|2020-03-19 20:00:00|21637|21617|21667|21647|21667|21647|21629.5|21609.5|0
1584648300000|2020-03-19 20:05:00|21669.5|21649.5|21656.9|21636.9|21669.5|21649.5|21651.9|21631.9|0
1584648600000|2020-03-19 20:10:00|21659.4|21639.4|21691.9|21671.9|21704.4|21684.4|21656.9|21636.9|0
1584648900000|2020-03-19 20:15:00|21696.9|21676.9|21686.9|21666.9|21696.9|21676.9|21686.7|21666.7|0
1584649200000|2020-03-19 20:20:00|21684.6|21664.6|21639.4|21619.4|21684.6|21664.6|21639.4|21619.4|0
1584649500000|2020-03-19 20:25:00|21639.2|21619.2|21649.4|21629.4|21649.4|21629.4|21634.4|21614.4|0
1584649800000|2020-03-19 20:30:00|21649.6|21629.6|21634.2|21614.2|21649.6|21629.6|21634|21614|0
1584650100000|2020-03-19 20:35:00|21634|21614|21621.9|21601.9|21634|21614|21621.9|21601.9|0
1584650400000|2020-03-19 20:40:00|21621.7|21601.7|21586.9|21566.9|21621.7|21601.7|21584.4|21564.4|0
1584650700000|2020-03-19 20:45:00|21584.4|21564.4|21547.1|21527.1|21584.4|21564.4|21547.1|21527.1|0
1584651000000|2020-03-19 20:50:00|21544.8|21524.8|21542.3|21522.3|21551.9|21531.9|21542.3|21522.3|0
1584651300000|2020-03-19 20:55:00|21540|21520|21551.9|21531.9|21569.4|21549.4|21540|21520|0
1584655200000|2020-03-19 22:00:00|21526.5|21506.5|21529.5|21509.5|21547|21527|21481.7|21461.7|0
1584655500000|2020-03-19 22:05:00|21529.3|21509.3|21507|21487|21549.5|21529.5|21507|21487|0
1584655800000|2020-03-19 22:10:00|21506.8|21486.8|21499.5|21479.5|21507|21487|21479.5|21459.5|0
1584656100000|2020-03-19 22:15:00|21499.3|21479.3|21502.2|21482.2|21502.2|21482.2|21479.5|21459.5|0
1584656400000|2020-03-19 22:20:00|21504.5|21484.5|21479.5|21459.5|21507|21487|21474.5|21454.5|0
1584656700000|2020-03-19 22:25:00|21481.8|21461.8|21502|21482|21502|21482|21481.8|21461.8|0
1584657000000|2020-03-19 22:30:00|21499.5|21479.5|21479.5|21459.5|21499.5|21479.5|21474.5|21454.5|0
1584657300000|2020-03-19 22:35:00|21479.7|21459.7|21472|21452|21479.7|21459.7|21469.5|21449.5|0
1584657600000|2020-03-19 22:40:00|21472.2|21452.2|21479.5|21459.5|21487|21467|21472|21452|0
1584657900000|2020-03-19 22:45:00|21482|21462|21484.5|21464.5|21489.5|21469.5|21474.5|21454.5|0
1584658200000|2020-03-19 22:50:00|21482|21462|21492|21472|21492|21472|21466.8|21446.8|0
1584658500000|2020-03-19 22:55:00|21491.8|21471.8|21459.5|21439.5|21494.5|21474.5|21437|21417|0
1584658800000|2020-03-19 23:00:00|21462|21442|21447|21427|21467.2|21447.2|21447|21427|0
1584659100000|2020-03-19 23:05:00|21446.8|21426.8|21442|21422|21449.7|21429.7|21429.7|21409.7|0
1584659400000|2020-03-19 23:10:00|21442.4|21422.4|21441.8|21421.8|21447.2|21427.2|21437|21417|0
1584659700000|2020-03-19 23:15:00|21444.3|21424.3|21499.5|21479.5|21502.2|21482.2|21444.3|21424.3|0
1584660000000|2020-03-19 23:20:00|21497|21477|21534.5|21514.5|21534.5|21514.5|21474.5|21454.5|0
1584660300000|2020-03-19 23:25:00|21532.2|21512.2|21519.5|21499.5|21539.5|21519.5|21502|21482|0
1584660600000|2020-03-19 23:30:00|21519.6|21499.6|21534.5|21514.5|21574.5|21554.5|21519.6|21499.6|0
1584660900000|2020-03-19 23:35:00|21534.3|21514.3|21511.9|21491.9|21534.5|21514.5|21494.4|21474.4|0
1584661200000|2020-03-19 23:40:00|21516.8|21496.8|21574.2|21554.2|21599.4|21579.4|21516.8|21496.8|0
1584661500000|2020-03-19 23:45:00|21574.4|21554.4|21564.2|21544.2|21589.4|21569.4|21564.2|21544.2|0
1584661800000|2020-03-19 23:50:00|21561.9|21541.9|21604.4|21584.4|21622.3|21602.3|21561.9|21541.9|0
1584662100000|2020-03-19 23:55:00|21601.9|21581.9|21614.6|21594.6|21614.6|21594.6|21599.2|21579.2|0
1584662400000|2020-03-20 00:00:00|21614.4|21594.4|21617.5|21597.5|21617.5|21597.5|21584.4|21564.4|1
1584662700000|2020-03-20 00:05:00|21622.5|21602.5|21540|21520|21640.2|21620.2|21539.8|21519.8|0
1584663000000|2020-03-20 00:10:00|21542.5|21522.5|21540|21520|21560|21540|21477.3|21457.3|0
1584663300000|2020-03-20 00:15:00|21542.5|21522.5|21502.3|21482.3|21542.5|21522.5|21492.5|21472.5|0
1584663600000|2020-03-20 00:20:00|21502.1|21482.1|21620|21600|21625|21605|21494.8|21474.8|0
1584663900000|2020-03-20 00:25:00|21617.5|21597.5|21585|21565|21625|21605|21584.8|21564.8|0
1584664200000|2020-03-20 00:30:00|21585.2|21565.2|21577.5|21557.5|21607.5|21587.5|21577.5|21557.5|0
1584664500000|2020-03-20 00:35:00|21580|21560|21570|21550|21597.5|21577.5|21567.5|21547.5|0
1584664800000|2020-03-20 00:40:00|21570.2|21550.2|21592.7|21572.7|21610|21590|21542.5|21522.5|0
1584665100000|2020-03-20 00:45:00|21592.5|21572.5|21560|21540|21592.5|21572.5|21552.6|21532.6|0
1584665400000|2020-03-20 00:50:00|21559.8|21539.8|21512.3|21492.3|21562.5|21542.5|21512.3|21492.3|0
1584665700000|2020-03-20 00:55:00|21512.5|21492.5|21174.9|21154.9|21512.5|21492.5|21164.9|21144.9|0
1584666000000|2020-03-20 01:00:00|21174.8|21154.8|21180.3|21160.3|21479.9|21459.9|20962.6|20942.6|1
1584666300000|2020-03-20 01:05:00|21180.5|21160.5|21177.2|21157.2|21272.6|21252.6|21134.9|21114.9|0
1584666600000|2020-03-20 01:10:00|21172.6|21152.6|21102.6|21082.6|21185.1|21165.1|21085.1|21065.1|0
1584666900000|2020-03-20 01:15:00|21100.1|21080.1|21105.1|21085.1|21132.6|21112.6|21080.1|21060.1|0
1584667200000|2020-03-20 01:20:00|21104.9|21084.9|21120.1|21100.1|21130.3|21110.3|21085.1|21065.1|0
1584667500000|2020-03-20 01:25:00|21122.6|21102.6|21227.4|21207.4|21237.6|21217.6|21120.1|21100.1|0
1584667800000|2020-03-20 01:30:00|21224.9|21204.9|21220.3|21200.3|21232.6|21212.6|21174.9|21154.9|0
1584668100000|2020-03-20 01:35:00|21220.5|21200.5|21322.6|21302.6|21340.1|21320.1|21220.5|21200.5|0
1584668400000|2020-03-20 01:40:00|21324.9|21304.9|21269.7|21249.7|21324.9|21304.9|21252.4|21232.4|0
1584668700000|2020-03-20 01:45:00|21269.9|21249.9|21337.4|21317.4|21349.9|21329.9|21257.4|21237.4|0
1584669000000|2020-03-20 01:50:00|21335.1|21315.1|21362.2|21342.2|21379.9|21359.9|21332.4|21312.4|0
1584669300000|2020-03-20 01:55:00|21362.4|21342.4|21389.9|21369.9|21395.1|21375.1|21339.9|21319.9|0
1584669600000|2020-03-20 02:00:00|21387.4|21367.4|21374.9|21354.9|21399.9|21379.9|21367.4|21347.4|0
1584669900000|2020-03-20 02:05:00|21374.7|21354.7|21337.4|21317.4|21377.2|21357.2|21337.2|21317.2|0
1584670200000|2020-03-20 02:10:00|21337.6|21317.6|21497.6|21477.6|21497.6|21477.6|21332.4|21312.4|0
1584670500000|2020-03-20 02:15:00|21499.9|21479.9|21539.9|21519.9|21549.9|21529.9|21489.9|21469.9|0
1584670800000|2020-03-20 02:20:00|21542.2|21522.2|21612.4|21592.4|21632.2|21612.2|21524.9|21504.9|0
1584671100000|2020-03-20 02:25:00|21614.7|21594.7|21602.4|21582.4|21619.9|21599.9|21560.2|21540.2|0
1584671400000|2020-03-20 02:30:00|21602.2|21582.2|21552.4|21532.4|21647.5|21627.5|21509.9|21489.9|0
1584671700000|2020-03-20 02:35:00|21552.2|21532.2|21559.8|21539.8|21599.8|21579.8|21534.7|21514.7|0
1584672000000|2020-03-20 02:40:00|21564.8|21544.8|21514.8|21494.8|21572.5|21552.5|21507.2|21487.2|0
1584672300000|2020-03-20 02:45:00|21517.3|21497.3|21479.8|21459.8|21520|21500|21472.3|21452.3|0
1584672600000|2020-03-20 02:50:00|21482.3|21462.3|21485.2|21465.2|21499.8|21479.8|21464.8|21444.8|0
1584672900000|2020-03-20 02:55:00|21489.8|21469.8|21489.8|21469.8|21507.5|21487.5|21484.8|21464.8|0
1584673200000|2020-03-20 03:00:00|21489.6|21469.6|21417.5|21397.5|21509.8|21489.8|21402.5|21382.5|0
1584673500000|2020-03-20 03:05:00|21417.7|21397.7|21369.8|21349.8|21437.3|21417.3|21322.1|21302.1|0
1584673800000|2020-03-20 03:10:00|21369.6|21349.6|21377.3|21357.3|21389.6|21369.6|21342.3|21322.3|0
1584674100000|2020-03-20 03:15:00|21379.8|21359.8|21371.9|21351.9|21394.8|21374.8|21369.6|21349.6|0
1584674400000|2020-03-20 03:20:00|21369.6|21349.6|21359.8|21339.8|21379.8|21359.8|21344.8|21324.8|0
1584674700000|2020-03-20 03:25:00|21362.3|21342.3|21387.3|21367.3|21389.8|21369.8|21362.3|21342.3|0
1584675000000|2020-03-20 03:30:00|21387.5|21367.5|21362.3|21342.3|21389.8|21369.8|21362.3|21342.3|0
1584675300000|2020-03-20 03:35:00|21362.1|21342.1|21372.3|21352.3|21377.5|21357.5|21360.2|21340.2|0
1584675600000|2020-03-20 03:40:00|21372.7|21352.7|21377.1|21357.1|21379.8|21359.8|21372.7|21352.7|0
1584675900000|2020-03-20 03:45:00|21377.3|21357.3|21387.3|21367.3|21389.6|21369.6|21377.3|21357.3|0
1584676200000|2020-03-20 03:50:00|21387.1|21367.1|21416.9|21396.9|21449.4|21429.4|21379.6|21359.6|0
1584676500000|2020-03-20 03:55:00|21414.6|21394.6|21497.5|21477.5|21529.6|21509.6|21414.6|21394.6|0
1584676800000|2020-03-20 04:00:00|21499.8|21479.8|21452.6|21432.6|21499.8|21479.8|21449.6|21429.6|0
1584677100000|2020-03-20 04:05:00|21454.9|21434.9|21494.8|21474.8|21494.8|21474.8|21454.8|21434.8|0
1584677400000|2020-03-20 04:10:00|21497.3|21477.3|21499.6|21479.6|21512.1|21492.1|21487.1|21467.1|0
1584677700000|2020-03-20 04:15:00|21502.3|21482.3|21509.6|21489.6|21532.1|21512.1|21502.3|21482.3|0
1584678000000|2020-03-20 04:20:00|21512.1|21492.1|21502.1|21482.1|21512.2|21492.2|21491.9|21471.9|0
1584678300000|2020-03-20 04:25:00|21501.9|21481.9|21531.9|21511.9|21534.6|21514.6|21494.4|21474.4|0
1584678600000|2020-03-20 04:30:00|21532|21512|21536.9|21516.9|21559.7|21539.7|21509.5|21489.5|0
1584678900000|2020-03-20 04:35:00|21534.5|21514.5|21542|21522|21594.5|21574.5|21526.9|21506.9|0
1584679200000|2020-03-20 04:40:00|21541.9|21521.9|21514.5|21494.5|21542|21522|21511.8|21491.8|0
1584679500000|2020-03-20 04:45:00|21512|21492|21467|21447|21517|21497|21464.5|21444.5|0
1584679800000|2020-03-20 04:50:00|21464.7|21444.7|21379.2|21359.2|21467|21447|21379.2|21359.2|0
1584680100000|2020-03-20 04:55:00|21374.5|21354.5|21399.5|21379.5|21444.5|21424.5|21374.5|21354.5|0
1584680400000|2020-03-20 05:00:00|21402|21382|21407|21387|21434.5|21414.5|21402|21382|0
1584680700000|2020-03-20 05:05:00|21409.5|21389.5|21394.5|21374.5|21409.7|21389.7|21366.8|21346.8|0
1584681000000|2020-03-20 05:10:00|21389.1|21369.1|21342|21322|21389.1|21369.1|21332|21312|0
1584681300000|2020-03-20 05:15:00|21339.5|21319.5|21329.5|21309.5|21347|21327|21314.7|21294.7|0
1584681600000|2020-03-20 05:20:00|21332|21312|21364.5|21344.5|21364.5|21344.5|21312|21292|0
1584681900000|2020-03-20 05:25:00|21367|21347|21404.5|21384.5|21404.9|21384.9|21367|21347|0
1584682200000|2020-03-20 05:30:00|21404.7|21384.7|21392|21372|21404.7|21384.7|21337|21317|0
1584682500000|2020-03-20 05:35:00|21387|21367|21367|21347|21422.2|21402.2|21364.5|21344.5|0
1584682800000|2020-03-20 05:40:00|21366.8|21346.8|21369.5|21349.5|21399.5|21379.5|21364.5|21344.5|0
1584683100000|2020-03-20 05:45:00|21372|21352|21369.5|21349.5|21374.5|21354.5|21352|21332|0
1584683400000|2020-03-20 05:50:00|21369.3|21349.3|21384.5|21364.5|21392.3|21372.3|21342|21322|0
1584683700000|2020-03-20 05:55:00|21384.7|21364.7|21397|21377|21407|21387|21384.7|21364.7|0
1584684000000|2020-03-20 06:00:00|21394.5|21374.5|21429.5|21409.5|21437.1|21417.1|21382|21362|0
1584684300000|2020-03-20 06:05:00|21432|21412|21432|21412|21439.3|21419.3|21404.5|21384.5|0
1584684600000|2020-03-20 06:10:00|21429.5|21409.5|21501.9|21481.9|21506.8|21486.8|21417.1|21397.1|0
1584684900000|2020-03-20 06:15:00|21499.4|21479.4|21556.8|21536.8|21601.9|21581.9|21491.9|21471.9|0
1584685200000|2020-03-20 06:20:00|21556.6|21536.6|21601.9|21581.9|21609.4|21589.4|21529.4|21509.4|0
1584685500000|2020-03-20 06:25:00|21602.1|21582.1|21839.4|21819.4|21856.9|21836.9|21602.1|21582.1|0
1584685800000|2020-03-20 06:30:00|21839.2|21819.2|21786.7|21766.7|21839.2|21819.2|21756.9|21736.9|0
1584686100000|2020-03-20 06:35:00|21786.6|21766.6|21814.2|21794.2|21821.9|21801.9|21771.9|21751.9|0
1584686400000|2020-03-20 06:40:00|21814.4|21794.4|21776.7|21756.7|21836.9|21816.9|21771.9|21751.9|0
1584686700000|2020-03-20 06:45:00|21774.4|21754.4|21856.5|21836.5|21899.4|21879.4|21771.5|21751.5|0
1584687000000|2020-03-20 06:50:00|21851.9|21831.9|21816.9|21796.9|21896.9|21876.9|21816.9|21796.9|0
1584687300000|2020-03-20 06:55:00|21816.7|21796.7|21791.9|21771.9|21831.7|21811.7|21781.9|21761.9|0
1584687600000|2020-03-20 07:00:00|21794.4|21774.4|21676.9|21656.9|21802.1|21782.1|21672.1|21652.1|0
1584687900000|2020-03-20 07:05:00|21674.4|21654.4|21766.9|21746.9|21766.9|21746.9|21661.9|21641.9|0
1584688200000|2020-03-20 07:10:00|21767.1|21747.1|21834.6|21814.6|21859.4|21839.4|21767.1|21747.1|0
1584688500000|2020-03-20 07:15:00|21836.9|21816.9|21939.6|21919.6|21966.7|21946.7|21831.9|21811.9|0
1584688800000|2020-03-20 07:20:00|21939.4|21919.4|21971.9|21951.9|22006.9|21986.9|21906.7|21886.7|0
1584689100000|2020-03-20 07:25:00|21974.2|21954.2|22091.9|22071.9|22106.9|22086.9|21969.4|21949.4|0
1584689400000|2020-03-20 07:30:00|22092.1|22072.1|22106.9|22086.9|22131.9|22111.9|22029.4|22009.4|0
1584689700000|2020-03-20 07:35:00|22106.7|22086.7|22141.9|22121.9|22166.9|22146.9|22069.4|22049.4|0
1584690000000|2020-03-20 07:40:00|22144.4|22124.4|22204.4|22184.4|22204.4|22184.4|22139.2|22119.2|0
1584690300000|2020-03-20 07:45:00|22206.9|22186.9|22254.4|22234.4|22311.9|22291.9|22201.9|22181.9|0
1584690600000|2020-03-20 07:50:00|22254|22234|22201.9|22181.9|22254|22234|22159.2|22139.2|0
1584690900000|2020-03-20 07:55:00|22204.4|22184.4|22274.3|22254.3|22284.3|22264.3|22204.4|22184.4|0
1584691200000|2020-03-20 08:00:00|22269.3|22249.3|22251.8|22231.8|22307|22287|22204.3|22184.3|0
1584691500000|2020-03-20 08:05:00|22252.2|22232.2|22246.7|22226.7|22296.8|22276.8|22234.3|22214.3|0
1584691800000|2020-03-20 08:10:00|22249.2|22229.2|22291.8|22271.8|22337|22317|22244.3|22224.3|0
1584692100000|2020-03-20 08:15:00|22289.3|22269.3|22219.5|22199.5|22289.5|22269.5|22219.3|22199.3|0
1584692400000|2020-03-20 08:20:00|22219.3|22199.3|22229.3|22209.3|22247.2|22227.2|22174.3|22154.3|0
1584692700000|2020-03-20 08:25:00|22229.1|22209.1|22209.3|22189.3|22266.6|22246.6|22206.6|22186.6|0
1584693000000|2020-03-20 08:30:00|22209.1|22189.1|22161.8|22141.8|22209.1|22189.1|22102|22082|0
1584693300000|2020-03-20 08:35:00|22162|22142|22141.8|22121.8|22186.8|22166.8|22129.1|22109.1|0
1584693600000|2020-03-20 08:40:00|22142.2|22122.2|22109.3|22089.3|22161.8|22141.8|22086.8|22066.8|0
1584693900000|2020-03-20 08:45:00|22114.3|22094.3|22159.3|22139.3|22159.3|22139.3|22109.3|22089.3|0
1584694200000|2020-03-20 08:50:00|22159.5|22139.5|22124.3|22104.3|22184.3|22164.3|22114.3|22094.3|0
1584694500000|2020-03-20 08:55:00|22124.7|22104.7|22149.3|22129.3|22152|22132|22119.1|22099.1|0
1584694800000|2020-03-20 09:00:00|22144.3|22124.3|22187|22167|22187|22167|22106.8|22086.8|0
1584695100000|2020-03-20 09:05:00|22189.3|22169.3|22202|22182|22291.8|22271.8|22179.1|22159.1|0
1584695400000|2020-03-20 09:10:00|22201.8|22181.8|22247|22227|22294.3|22274.3|22201.8|22181.8|0
1584695700000|2020-03-20 09:15:00|22244.6|22224.6|22261.8|22241.8|22289.3|22269.3|22229.3|22209.3|0
1584696000000|2020-03-20 09:20:00|22264.3|22244.3|22266.8|22246.8|22301.8|22281.8|22259.3|22239.3|0
1584696300000|2020-03-20 09:25:00|22264.3|22244.3|22254.3|22234.3|22279.3|22259.3|22249.3|22229.3|0
1584696600000|2020-03-20 09:30:00|22254.4|22234.4|22279.3|22259.3|22296.9|22276.9|22254.4|22234.4|0
1584696900000|2020-03-20 09:35:00|22279.4|22259.4|22351.7|22331.7|22351.7|22331.7|22264.4|22244.4|0
1584697200000|2020-03-20 09:40:00|22354.2|22334.2|22311.7|22291.7|22381.7|22361.7|22311.7|22291.7|0
1584697500000|2020-03-20 09:45:00|22314.2|22294.2|22281.7|22261.7|22344.2|22324.2|22274.2|22254.2|0
1584697800000|2020-03-20 09:50:00|22284.2|22264.2|22354.2|22334.2|22371.9|22351.9|22281.7|22261.7|0
1584698100000|2020-03-20 09:55:00|22354.4|22334.4|22336.4|22316.4|22374.2|22354.2|22329.2|22309.2|0
1584698400000|2020-03-20 10:00:00|22329|22309|22316.7|22296.7|22334.2|22314.2|22284.2|22264.2|0
1584698700000|2020-03-20 10:05:00|22316.5|22296.5|22328.9|22308.9|22351.9|22331.9|22299.2|22279.2|0
1584699000000|2020-03-20 10:10:00|22326.5|22306.5|22299.4|22279.4|22326.7|22306.7|22289.2|22269.2|0
1584699300000|2020-03-20 10:15:00|22299.2|22279.2|22284.2|22264.2|22321.7|22301.7|22274.2|22254.2|0
1584699600000|2020-03-20 10:20:00|22279.2|22259.2|22264.2|22244.2|22279.2|22259.2|22251.7|22231.7|0
1584699900000|2020-03-20 10:25:00|22264.4|22244.4|22259.2|22239.2|22266.9|22246.9|22246.7|22226.7|0
1584700200000|2020-03-20 10:30:00|22256.7|22236.7|22239.2|22219.2|22261.9|22241.9|22221.7|22201.7|0
1584700500000|2020-03-20 10:35:00|22244.2|22224.2|22281.5|22261.5|22281.5|22261.5|22239|22219|0
1584700800000|2020-03-20 10:40:00|22281.7|22261.7|22221.7|22201.7|22284|22264|22221.7|22201.7|0
1584701100000|2020-03-20 10:45:00|22224|22204|22246.5|22226.5|22246.7|22226.7|22204|22184|0
1584701400000|2020-03-20 10:50:00|22249|22229|22269|22249|22286.5|22266.5|22249|22229|0
1584701700000|2020-03-20 10:55:00|22271.5|22251.5|22269|22249|22289.2|22269.2|22251.5|22231.5|0
1584702000000|2020-03-20 11:00:00|22274|22254|22291.5|22271.5|22294|22274|22269|22249|0
1584702300000|2020-03-20 11:05:00|22289|22269|22264|22244|22304|22284|22261.5|22241.5|2
1584702600000|2020-03-20 11:10:00|22263.8|22243.8|22211.5|22191.5|22266.5|22246.5|22211.5|22191.5|0
1584702900000|2020-03-20 11:15:00|22211.3|22191.3|22166.5|22146.5|22211.3|22191.3|22156.5|22136.5|0
1584703200000|2020-03-20 11:20:00|22166.3|22146.3|22068.6|22048.6|22166.3|22146.3|22068.6|22048.6|0
1584703500000|2020-03-20 11:25:00|22061.5|22041.5|22044.1|22024.1|22099|22079|22031.3|22011.3|0
1584703800000|2020-03-20 11:30:00|22044.3|22024.3|22046.5|22026.5|22071.5|22051.5|22034|22014|0
1584704100000|2020-03-20 11:35:00|22046.3|22026.3|22024|22004|22056.5|22036.5|21989|21969|0
1584704400000|2020-03-20 11:40:00|22023.8|22003.8|21996.4|21976.4|22024|22004|21993.8|21973.8|0
1584704700000|2020-03-20 11:45:00|21996.3|21976.3|22023.6|22003.6|22038.9|22018.9|21996.3|21976.3|0
1584705000000|2020-03-20 11:50:00|22021.1|22001.1|22063.8|22043.8|22073.6|22053.6|22000.9|21980.9|0
1584705300000|2020-03-20 11:55:00|22063.6|22043.6|22041.1|22021.1|22063.6|22043.6|22040.9|22020.9|0
1584705600000|2020-03-20 12:00:00|22043.6|22023.6|22073.6|22053.6|22096.1|22076.1|22038.4|22018.4|0
1584705900000|2020-03-20 12:05:00|22073.8|22053.8|22090.9|22070.9|22108.6|22088.6|22066.1|22046.1|0
1584706200000|2020-03-20 12:10:00|22091.1|22071.1|22091.2|22071.2|22106.1|22086.1|22080.7|22060.7|0
1584706500000|2020-03-20 12:15:00|22093.6|22073.6|22085.9|22065.9|22093.6|22073.6|22036.1|22016.1|0
1584706800000|2020-03-20 12:20:00|22086.1|22066.1|22058.6|22038.6|22091.1|22071.1|22051.1|22031.1|0
1584707100000|2020-03-20 12:25:00|22061.1|22041.1|22063.4|22043.4|22123.4|22103.4|22061.1|22041.1|0
1584707400000|2020-03-20 12:30:00|22061|22041|22072.5|22052.5|22091|22071|22033.5|22013.5|39
1584707700000|2020-03-20 12:35:00|22072.1|22052.1|22075.2|22055.2|22120.2|22100.2|22069.8|22049.8|5
1584708000000|2020-03-20 12:40:00|22075|22055|22135.1|22115.1|22175.1|22155.1|22070.2|22050.2|0
1584708300000|2020-03-20 12:45:00|22134.8|22114.8|22123.5|22103.5|22151|22131|22116|22096|5
1584708600000|2020-03-20 12:50:00|22121|22101|22106|22086|22121|22101|22078.4|22058.4|0
1584708900000|2020-03-20 12:55:00|22103.5|22083.5|22083.5|22063.5|22108.5|22088.5|22083.5|22063.5|0
1584709200000|2020-03-20 13:00:00|22086|22066|22256|22236|22276|22256|22083.5|22063.5|0
1584709500000|2020-03-20 13:05:00|22258.5|22238.5|22321|22301|22321|22301|22241|22221|0
1584709800000|2020-03-20 13:10:00|22318.5|22298.5|22341.2|22321.2|22346|22326|22253.5|22233.5|0
1584710100000|2020-03-20 13:15:00|22343.5|22323.5|22166|22146|22376|22356|22165.8|22145.8|0
1584710400000|2020-03-20 13:20:00|22166.2|22146.2|22131.2|22111.2|22211.2|22191.2|22131.2|22111.2|0
1584710700000|2020-03-20 13:25:00|22131.4|22111.4|22131|22111|22148.7|22128.7|22106.2|22086.2|0
1584711000000|2020-03-20 13:30:00|22128.7|22108.7|22176|22156|22191.3|22171.3|22111.2|22091.2|0
1584711300000|2020-03-20 13:35:00|22173.7|22153.7|22043.7|22023.7|22213.7|22193.7|22043.5|22023.5|0
1584711600000|2020-03-20 13:40:00|22046|22026|22021|22001|22086.3|22066.3|22018.7|21998.7|0
1584711900000|2020-03-20 13:45:00|22018.7|21998.7|21968.7|21948.7|22018.8|21998.8|21926.3|21906.3|0
1584712200000|2020-03-20 13:50:00|21966.2|21946.2|22058.6|22038.6|22063.6|22043.6|21938.7|21918.7|0
1584712500000|2020-03-20 13:55:00|22058.5|22038.5|21958.5|21938.5|22071.3|22051.3|21935.8|21915.8|0
1584712800000|2020-03-20 14:00:00|21956|21936|22071|22051|22073.5|22053.5|21956|21936|0
1584713100000|2020-03-20 14:05:00|22068.5|22048.5|22018.6|21998.6|22068.5|22048.5|21993.3|21973.3|0
1584713400000|2020-03-20 14:10:00|22021|22001|21993.5|21973.5|22043.5|22023.5|21991|21971|0
1584713700000|2020-03-20 14:15:00|21993.8|21973.8|22013.4|21993.4|22070.8|22050.8|21991|21971|0
1584714000000|2020-03-20 14:20:00|22013.3|21993.3|22098.3|22078.3|22118.3|22098.3|21988.3|21968.3|0
1584714300000|2020-03-20 14:25:00|22100.8|22080.8|22180.9|22160.9|22198.4|22178.4|22100.8|22080.8|3
1584714600000|2020-03-20 14:30:00|22180.8|22160.8|22273.4|22253.4|22273.4|22253.4|22175.8|22155.8|0
1584714900000|2020-03-20 14:35:00|22278.4|22258.4|22163.4|22143.4|22278.4|22258.4|22160.9|22140.9|0
1584715200000|2020-03-20 14:40:00|22165.9|22145.9|22128.4|22108.4|22198.4|22178.4|22083.4|22063.4|0
1584715500000|2020-03-20 14:45:00|22128.2|22108.2|22095.9|22075.9|22128.2|22108.2|22053.2|22033.2|0
1584715800000|2020-03-20 14:50:00|22090.7|22070.7|22146.1|22126.1|22170.9|22150.9|22088.4|22068.4|0
1584716100000|2020-03-20 14:55:00|22148.4|22128.4|22113.4|22093.4|22153.4|22133.4|22110.7|22090.7|0
1584716400000|2020-03-20 15:00:00|22115.7|22095.7|22023.4|22003.4|22150.9|22130.9|22020.9|22000.9|0
1584716700000|2020-03-20 15:05:00|22023.2|22003.2|22043.1|22023.1|22055.9|22035.9|21983.4|21963.4|0
1584717000000|2020-03-20 15:10:00|22040.7|22020.7|21960.7|21940.7|22066.1|22046.1|21958.4|21938.4|5
1584717300000|2020-03-20 15:15:00|21958.4|21938.4|21870.7|21850.7|21975.9|21955.9|21870.7|21850.7|0
1584717600000|2020-03-20 15:20:00|21873.4|21853.4|21680.9|21660.9|21875.9|21855.9|21675.9|21655.9|0
1584717900000|2020-03-20 15:25:00|21678.6|21658.6|21728.6|21708.6|21798.6|21778.6|21673.4|21653.4|2
1584718200000|2020-03-20 15:30:00|21726.1|21706.1|21741.1|21721.1|21751.1|21731.1|21701.1|21681.1|0
1584718500000|2020-03-20 15:35:00|21740.9|21720.9|21755.9|21735.9|21766|21746|21708.6|21688.6|0
1584718800000|2020-03-20 15:40:00|21755.5|21735.5|21658.5|21638.5|21755.5|21735.5|21603.4|21583.4|0
1584719100000|2020-03-20 15:45:00|21651|21631|21651|21631|21673.7|21653.7|21583.5|21563.5|0
1584719400000|2020-03-20 15:50:00|21651.2|21631.2|21679.2|21659.2|21731.6|21711.6|21626.4|21606.4|4
1584719700000|2020-03-20 15:55:00|21676.7|21656.7|21734.2|21714.2|21771.7|21751.7|21649.2|21629.2|0
1584720000000|2020-03-20 16:00:00|21736.7|21716.7|21768.9|21748.9|21821.7|21801.7|21729.2|21709.2|0
1584720300000|2020-03-20 16:05:00|21768.7|21748.7|21674.2|21654.2|21768.7|21748.7|21656.9|21636.9|0
1584720600000|2020-03-20 16:10:00|21674|21654|21821.9|21801.9|21867.4|21847.4|21661.9|21641.9|19
1584720900000|2020-03-20 16:15:00|21819.6|21799.6|21739.6|21719.6|21854.7|21834.7|21724.6|21704.6|0
1584721200000|2020-03-20 16:20:00|21734.6|21714.6|21792|21772|21799.5|21779.5|21704.6|21684.6|2
1584721500000|2020-03-20 16:25:00|21789.7|21769.7|21724.7|21704.7|21792.2|21772.2|21719.4|21699.4|1
1584721800000|2020-03-20 16:30:00|21727|21707|21844.5|21824.5|21862|21842|21719.5|21699.5|23
1584722100000|2020-03-20 16:35:00|21842|21822|21842.1|21822.1|21862|21842|21824.3|21804.3|11
1584722400000|2020-03-20 16:40:00|21839.6|21819.6|21870|21850|21902.3|21882.3|21837.3|21817.3|5
1584722700000|2020-03-20 16:45:00|21875|21855|21824.2|21804.2|21903.7|21883.7|21824.2|21804.2|14
1584723000000|2020-03-20 16:50:00|21826.2|21806.2|21883.7|21863.7|21885.8|21865.8|21826.2|21806.2|0
1584723300000|2020-03-20 16:55:00|21886|21866|21688.7|21668.7|21933.8|21913.8|21688.7|21668.7|11
1584723600000|2020-03-20 17:00:00|21686.2|21666.2|21696|21676|21776|21756|21686.2|21666.2|0
1584723900000|2020-03-20 17:05:00|21698.3|21678.3|21648.8|21628.8|21723.3|21703.3|21625.8|21605.8|1
1584724200000|2020-03-20 17:10:00|21648.9|21628.9|21643.9|21623.9|21651.4|21631.4|21623.9|21603.9|0
1584724500000|2020-03-20 17:15:00|21646.4|21626.4|21648.7|21628.7|21666.4|21646.4|21623.9|21603.9|1
1584724800000|2020-03-20 17:20:00|21648.9|21628.9|21641.4|21621.4|21683.9|21663.9|21633.9|21613.9|0
1584725100000|2020-03-20 17:25:00|21643.9|21623.9|21647|21627|21659.7|21639.7|21611.7|21591.7|8
1584725400000|2020-03-20 17:30:00|21647.2|21627.2|21633.9|21613.9|21686.4|21666.4|21628.9|21608.9|3
1584725700000|2020-03-20 17:35:00|21633.7|21613.7|21630.5|21610.5|21643.9|21623.9|21601.4|21581.4|1
1584726000000|2020-03-20 17:40:00|21630.2|21610.2|21627.7|21607.7|21646|21626|21615.3|21595.3|2
1584726300000|2020-03-20 17:45:00|21627.8|21607.8|21605.8|21585.8|21653.3|21633.3|21593.2|21573.2|0
1584726600000|2020-03-20 17:50:00|21608.3|21588.3|21608.2|21588.2|21623.5|21603.5|21600.7|21580.7|0
1584726900000|2020-03-20 17:55:00|21608.3|21588.3|21623.2|21603.2|21628.2|21608.2|21603.2|21583.2|0
1584727200000|2020-03-20 18:00:00|21620.7|21600.7|21615.8|21595.8|21635.6|21615.6|21597.5|21577.5|2
1584727500000|2020-03-20 18:05:00|21615.6|21595.6|21620|21600|21642.6|21622.6|21612.6|21592.6|0
1584727800000|2020-03-20 18:10:00|21620.1|21600.1|21592.3|21572.3|21625|21605|21587.4|21567.4|0
1584728100000|2020-03-20 18:15:00|21589.9|21569.9|21534.7|21514.7|21594.9|21574.9|21532.3|21512.3|1
1584728400000|2020-03-20 18:20:00|21534.8|21514.8|21505.3|21485.3|21575.8|21555.8|21497.9|21477.9|3
1584728700000|2020-03-20 18:25:00|21502.9|21482.9|21427.9|21407.9|21505.4|21485.4|21407.9|21387.9|0
1584729000000|2020-03-20 18:30:00|21425.4|21405.4|21435.3|21415.3|21470.4|21450.4|21422.9|21402.9|0
1584729300000|2020-03-20 18:35:00|21435.1|21415.1|21425.4|21405.4|21452.9|21432.9|21415.4|21395.4|0
1584729600000|2020-03-20 18:40:00|21427.9|21407.9|21408.1|21388.1|21438.1|21418.1|21397.8|21377.8|0
1584729900000|2020-03-20 18:45:00|21410.6|21390.6|21370.3|21350.3|21440.4|21420.4|21370.3|21350.3|0
1584730200000|2020-03-20 18:50:00|21370.2|21350.2|21340.2|21320.2|21412.9|21392.9|21322.9|21302.9|0
1584730500000|2020-03-20 18:55:00|21342.7|21322.7|21325.4|21305.4|21347.9|21327.9|21293.1|21273.1|0
1584730800000|2020-03-20 19:00:00|21325.6|21305.6|21295.4|21275.4|21345.4|21325.4|21292.9|21272.9|0
1584731100000|2020-03-20 19:05:00|21295.2|21275.2|21305.4|21285.4|21315.6|21295.6|21295.2|21275.2|0
1584731400000|2020-03-20 19:10:00|21305.6|21285.6|21327.7|21307.7|21348.1|21328.1|21300.4|21280.4|0
1584731700000|2020-03-20 19:15:00|21325.4|21305.4|21315.4|21295.4|21335.6|21315.6|21315.4|21295.4|0
1584732000000|2020-03-20 19:20:00|21315.6|21295.6|21302.9|21282.9|21317.9|21297.9|21293.1|21273.1|0
1584732300000|2020-03-20 19:25:00|21300.4|21280.4|21367.4|21347.4|21370|21350|21300.2|21280.2|0
1584732600000|2020-03-20 19:30:00|21367.5|21347.5|21365.4|21345.4|21392.9|21372.9|21350.4|21330.4|0
1584732900000|2020-03-20 19:35:00|21365.2|21345.2|21310.4|21290.4|21365.2|21345.2|21305.4|21285.4|0
1584733200000|2020-03-20 19:40:00|21310.2|21290.2|21307.7|21287.7|21340.4|21320.4|21300.4|21280.4|0
1584733500000|2020-03-20 19:45:00|21305.4|21285.4|21315.4|21295.4|21320.7|21300.7|21295.4|21275.4|0
1584733800000|2020-03-20 19:50:00|21315|21295|21358|21338|21368.2|21348.2|21295.3|21275.3|0
1584734100000|2020-03-20 19:55:00|21360.3|21340.3|21322.7|21302.7|21365.3|21345.3|21320.3|21300.3|0
1584734400000|2020-03-20 20:00:00|21320.3|21300.3|21380.3|21360.3|21393|21373|21320.3|21300.3|0
1584734700000|2020-03-20 20:05:00|21380.2|21360.2|21315.3|21295.3|21380.5|21360.5|21312.8|21292.8|0
1584735000000|2020-03-20 20:10:00|21315.5|21295.5|21327.8|21307.8|21332.8|21312.8|21315.3|21295.3|0
1584735300000|2020-03-20 20:15:00|21327.7|21307.7|21330.3|21310.3|21330.3|21310.3|21322.8|21302.8|0
1584735600000|2020-03-20 20:20:00|21330.7|21310.7|21365.3|21345.3|21367.8|21347.8|21330.7|21310.7|0
1584735900000|2020-03-20 20:25:00|21362.8|21342.8|21340.5|21320.5|21373.1|21353.1|21340.5|21320.5|0
1584736200000|2020-03-20 20:30:00|21340.3|21320.3|21325.3|21305.3|21340.3|21320.3|21322.6|21302.6|0
1584736500000|2020-03-20 20:35:00|21332.8|21312.8|21372.8|21352.8|21372.8|21352.8|21325.3|21305.3|0
1584736800000|2020-03-20 20:40:00|21372.6|21352.6|21422.8|21402.8|21422.8|21402.8|21367.6|21347.6|0
1584737100000|2020-03-20 20:45:00|21420.3|21400.3|21430.3|21410.3|21432.8|21412.8|21420.3|21400.3|0
1584737400000|2020-03-20 20:50:00|21427.9|21407.9|21482.8|21462.8|21495.3|21475.3|21425.3|21405.3|0
1584737700000|2020-03-20 20:55:00|21482.6|21462.6|21537.8|21517.8|21545.3|21525.3|21468.3|21448.3|0
1584914400000|2020-03-22 22:00:00|21372.5|21352.5|21054.9|21034.9|21467.4|21447.4|21052.4|21032.4|0
1584914700000|2020-03-22 22:05:00|21054.8|21034.8|20965|20945|21217.4|21197.4|20909.9|20889.9|0
1584915000000|2020-03-22 22:10:00|20972.3|20952.3|20747.4|20727.4|20972.5|20952.5|20572.4|20552.4|0
1584915300000|2020-03-22 22:15:00|20754.7|20734.7|20947.4|20927.4|20954.9|20934.9|20754.7|20734.7|0
1584915600000|2020-03-22 22:20:00|20949.9|20929.9|20894.9|20874.9|20992.4|20972.4|20877.4|20857.4|0
1584915900000|2020-03-22 22:25:00|20892.4|20872.4|20815|20795|20904.9|20884.9|20799.8|20779.8|0
1584916200000|2020-03-22 22:30:00|20824.6|20804.6|20697.1|20677.1|20882.4|20862.4|20697.1|20677.1|0
1584916500000|2020-03-22 22:35:00|20694.6|20674.6|20687.4|20667.4|20702.5|20682.5|20667.4|20647.4|0
1584916800000|2020-03-22 22:40:00|20689.9|20669.9|20682.2|20662.2|20712.4|20692.4|20682.2|20662.2|0
1584917100000|2020-03-22 22:45:00|20687|20667|20682.6|20662.6|20687.2|20667.2|20669.7|20649.7|0
1584917400000|2020-03-22 22:50:00|20687.2|20667.2|20736.9|20716.9|20736.9|20716.9|20687.2|20667.2|0
1584917700000|2020-03-22 22:55:00|20739.6|20719.6|20799.7|20779.7|20812.2|20792.2|20739.6|20719.6|0
1584918000000|2020-03-22 23:00:00|20799.8|20779.8|20729.6|20709.6|20802.2|20782.2|20727.2|20707.2|0
1584918300000|2020-03-22 23:05:00|20729.5|20709.5|20757.1|20737.1|20759.7|20739.7|20716.9|20696.9|0
1584918600000|2020-03-22 23:10:00|20754.7|20734.7|20744.7|20724.7|20754.7|20734.7|20737.3|20717.3|0
1584918900000|2020-03-22 23:15:00|20727.2|20707.2|20682.2|20662.2|20727.2|20707.2|20682.1|20662.1|0
1584919200000|2020-03-22 23:20:00|20684.7|20664.7|20629.8|20609.8|20697.2|20677.2|20617.2|20597.2|0
1584919500000|2020-03-22 23:25:00|20634.7|20614.7|20602.1|20582.1|20634.7|20614.7|20602.1|20582.1|0
1584919800000|2020-03-22 23:30:00|20604.6|20584.6|20644.7|20624.7|20662.3|20642.3|20602.2|20582.2|0
1584920100000|2020-03-22 23:35:00|20642.2|20622.2|20777.1|20757.1|20777.1|20757.1|20594.6|20574.6|0
1584920400000|2020-03-22 23:40:00|20777.3|20757.3|20904.7|20884.7|20939.6|20919.6|20777.3|20757.3|0
1584920700000|2020-03-22 23:45:00|20902.2|20882.2|20799.7|20779.7|20902.2|20882.2|20797.1|20777.1|0
1584921000000|2020-03-22 23:50:00|20797.2|20777.2|20869.7|20849.7|20879.7|20859.7|20762.2|20742.2|0
1584921300000|2020-03-22 23:55:00|20867.2|20847.2|20794.5|20774.5|20917.2|20897.2|20794.5|20774.5|0
1584921600000|2020-03-23 00:00:00|20794.4|20774.4|20847.1|20827.1|20847.1|20827.1|20724.6|20704.6|0
1584921900000|2020-03-23 00:05:00|20847.6|20827.6|20812.1|20792.1|20862.1|20842.1|20784.6|20764.6|0
1584922200000|2020-03-23 00:10:00|20816.9|20796.9|20814.5|20794.5|20857.2|20837.2|20814.5|20794.5|0
1584922500000|2020-03-23 00:15:00|20809.6|20789.6|20704.7|20684.7|20809.6|20789.6|20684.6|20664.6|0
1584922800000|2020-03-23 00:20:00|20707.1|20687.1|20839.6|20819.6|20839.6|20819.6|20707.1|20687.1|0
1584923100000|2020-03-23 00:25:00|20842.1|20822.1|20897.1|20877.1|20902.1|20882.1|20842.1|20822.1|0
1584923400000|2020-03-23 00:30:00|20894.6|20874.6|20864.6|20844.6|20894.6|20874.6|20864.6|20844.6|0
1584923700000|2020-03-23 00:35:00|20864.5|20844.5|20799.7|20779.7|20866.9|20846.9|20739.7|20719.7|0
1584924000000|2020-03-23 00:40:00|20802.1|20782.1|20807.1|20787.1|20829.6|20809.6|20787.1|20767.1|0
1584924300000|2020-03-23 00:45:00|20807|20787|20832.1|20812.1|20832.1|20812.1|20754.7|20734.7|0
1584924600000|2020-03-23 00:50:00|20832.2|20812.2|20824.6|20804.6|20837.1|20817.1|20792.1|20772.1|0
1584924900000|2020-03-23 00:55:00|20827.1|20807.1|20632.5|20612.5|20884.6|20864.6|20547.1|20527.1|0
1584925200000|2020-03-23 01:00:00|20642.1|20622.1|20355|20335|20751.6|20731.6|20252.1|20232.1|0
1584925500000|2020-03-23 01:05:00|20352.1|20332.1|20449.6|20429.6|20499.6|20479.6|20332.1|20312.1|0
1584925800000|2020-03-23 01:10:00|20452.1|20432.1|20582.2|20562.2|20587.1|20567.1|20429.6|20409.6|0
1584926100000|2020-03-23 01:15:00|20582.1|20562.1|20527|20507|20582.1|20562.1|20477.1|20457.1|0
1584926400000|2020-03-23 01:20:00|20526.9|20506.9|20402|20382|20526.9|20506.9|20241.9|20221.9|0
1584926700000|2020-03-23 01:25:00|20397|20377|20447|20427|20466.9|20446.9|20339.5|20319.5|0
1584927000000|2020-03-23 01:30:00|20446.9|20426.9|20547|20527|20577|20557|20437|20417|0
1584927300000|2020-03-23 01:35:00|20547.1|20527.1|20492.1|20472.1|20564.5|20544.5|20467.1|20447.1|0
1584927600000|2020-03-23 01:40:00|20492|20472|20487|20467|20509.5|20489.5|20384.5|20364.5|0
1584927900000|2020-03-23 01:45:00|20486.9|20466.9|20549.5|20529.5|20552|20532|20437|20417|0
1584928200000|2020-03-23 01:50:00|20547|20527|20484.6|20464.6|20552|20532|20474.5|20454.5|0
1584928500000|2020-03-23 01:55:00|20487|20467|20506.9|20486.9|20527.1|20507.1|20459.5|20439.5|0
1584928800000|2020-03-23 02:00:00|20507.1|20487.1|20481.9|20461.9|20509.4|20489.4|20429.6|20409.6|0
1584929100000|2020-03-23 02:05:00|20482|20462|20462|20442|20522|20502|20454.6|20434.6|0
1584929400000|2020-03-23 02:10:00|20457|20437|20472.1|20452.1|20509.4|20489.4|20434.5|20414.5|0
1584929700000|2020-03-23 02:15:00|20477|20457|20434.5|20414.5|20494.5|20474.5|20434.5|20414.5|0
1584930000000|2020-03-23 02:20:00|20434.4|20414.4|20384.5|20364.5|20434.4|20414.4|20379.5|20359.5|0
1584930300000|2020-03-23 02:25:00|20384.4|20364.4|20417|20397|20451.9|20431.9|20374.5|20354.5|0
1584930600000|2020-03-23 02:30:00|20417.1|20397.1|20472|20452|20527.1|20507.1|20417.1|20397.1|0
1584930900000|2020-03-23 02:35:00|20474.5|20454.5|20466.9|20446.9|20517|20497|20442|20422|0
1584931200000|2020-03-23 02:40:00|20466.8|20446.8|20489.4|20469.4|20511.9|20491.9|20441.9|20421.9|0
1584931500000|2020-03-23 02:45:00|20491.9|20471.9|20551.9|20531.9|20581.9|20561.9|20479.4|20459.4|0
1584931800000|2020-03-23 02:50:00|20546.9|20526.9|20506.9|20486.9|20556.9|20536.9|20496.9|20476.9|0
1584932100000|2020-03-23 02:55:00|20506.8|20486.8|20686.9|20666.9|20686.9|20666.9|20496.9|20476.9|0
1584932400000|2020-03-23 03:00:00|20684.4|20664.4|20786.9|20766.9|20786.9|20766.9|20626.8|20606.8|0
1584932700000|2020-03-23 03:05:00|20784.4|20764.4|20716.9|20696.9|20784.4|20764.4|20686.9|20666.9|0
1584933000000|2020-03-23 03:10:00|20712|20692|20612|20592|20712|20692|20581.9|20561.9|0
1584933300000|2020-03-23 03:15:00|20614.5|20594.5|20646.9|20626.9|20649.5|20629.5|20609.4|20589.4|0
1584933600000|2020-03-23 03:20:00|20647|20627|20746.8|20726.8|20754.4|20734.4|20641.9|20621.9|0
1584933900000|2020-03-23 03:25:00|20744.4|20724.4|20756.9|20736.9|20806.9|20786.9|20701.9|20681.9|0
1584934200000|2020-03-23 03:30:00|20754.4|20734.4|20709.4|20689.4|20784.4|20764.4|20694.4|20674.4|0
1584934500000|2020-03-23 03:35:00|20709.5|20689.5|20706.9|20686.9|20736.9|20716.9|20692.1|20672.1|0
1584934800000|2020-03-23 03:40:00|20706.8|20686.8|20644.3|20624.3|20706.8|20686.8|20636.9|20616.9|0
1584935100000|2020-03-23 03:45:00|20644.4|20624.4|20676.9|20656.9|20686.9|20666.9|20644.3|20624.3|0
1584935400000|2020-03-23 03:50:00|20677|20657|20656.9|20636.9|20724.4|20704.4|20654.4|20634.4|0
1584935700000|2020-03-23 03:55:00|20657|20637|20656.9|20636.9|20664.4|20644.4|20641.9|20621.9|0
1584936000000|2020-03-23 04:00:00|20659.4|20639.4|20696.8|20676.8|20701.8|20681.8|20659.4|20639.4|0
1584936300000|2020-03-23 04:05:00|20699.3|20679.3|20686.8|20666.8|20701.8|20681.8|20674.3|20654.3|0
1584936600000|2020-03-23 04:10:00|20691.8|20671.8|20704.3|20684.3|20711.8|20691.8|20691.8|20671.8|0
1584936900000|2020-03-23 04:15:00|20706.8|20686.8|20731.8|20711.8|20734.3|20714.3|20706.8|20686.8|0
1584937200000|2020-03-23 04:20:00|20734.3|20714.3|20724.2|20704.2|20741.8|20721.8|20721.6|20701.6|0
1584937500000|2020-03-23 04:25:00|20726.7|20706.7|20686.8|20666.8|20726.7|20706.7|20674.4|20654.4|0
1584937800000|2020-03-23 04:30:00|20689.3|20669.3|20704.3|20684.3|20709.3|20689.3|20689.3|20669.3|0
1584938100000|2020-03-23 04:35:00|20704.4|20684.4|20706.8|20686.8|20719.3|20699.3|20694.3|20674.3|0
1584938400000|2020-03-23 04:40:00|20706.7|20686.7|20714.3|20694.3|20716.8|20696.8|20679.3|20659.3|0
1584938700000|2020-03-23 04:45:00|20714.2|20694.2|20701.8|20681.8|20714.2|20694.2|20691.7|20671.7|0
1584939000000|2020-03-23 04:50:00|20704.3|20684.3|20701.8|20681.8|20711.8|20691.8|20694.3|20674.3|0
1584939300000|2020-03-23 04:55:00|20701.7|20681.7|20724.3|20704.3|20736.8|20716.8|20694.3|20674.3|0
1584939600000|2020-03-23 05:00:00|20724.4|20704.4|20694.3|20674.3|20731.8|20711.8|20686.8|20666.8|0
1584939900000|2020-03-23 05:05:00|20696.8|20676.8|20669.3|20649.3|20706.8|20686.8|20669.3|20649.3|0
1584940200000|2020-03-23 05:10:00|20669.4|20649.4|20621.8|20601.8|20674.2|20654.2|20599.3|20579.3|0
1584940500000|2020-03-23 05:15:00|20619.3|20599.3|20589.3|20569.3|20619.3|20599.3|20571.8|20551.8|0
1584940800000|2020-03-23 05:20:00|20589.1|20569.1|20574.2|20554.2|20591.7|20571.7|20564.2|20544.2|0
1584941100000|2020-03-23 05:25:00|20574.3|20554.3|20611.6|20591.6|20624.2|20604.2|20574.2|20554.2|0
1584941400000|2020-03-23 05:30:00|20609.2|20589.2|20669.2|20649.2|20684.1|20664.1|20609.2|20589.2|0
1584941700000|2020-03-23 05:35:00|20669.1|20649.1|20641.7|20621.7|20671.7|20651.7|20636.7|20616.7|0
1584942000000|2020-03-23 05:40:00|20636.8|20616.8|20621.7|20601.7|20644.3|20624.3|20611.7|20591.7|0
1584942300000|2020-03-23 05:45:00|20619.2|20599.2|20634.2|20614.2|20641.7|20621.7|20606.6|20586.6|0
1584942600000|2020-03-23 05:50:00|20636.7|20616.7|20654.2|20634.2|20659.4|20639.4|20634.1|20614.1|0
1584942900000|2020-03-23 05:55:00|20651.8|20631.8|20721.7|20701.7|20781.7|20761.7|20651.7|20631.7|0
1584943200000|2020-03-23 06:00:00|20721.8|20701.8|20676.7|20656.7|20724.2|20704.2|20666.7|20646.7|0
1584943500000|2020-03-23 06:05:00|20676.8|20656.8|20704.2|20684.2|20714.2|20694.2|20676.8|20656.8|0
1584943800000|2020-03-23 06:10:00|20706.7|20686.7|20749.1|20729.1|20749.2|20729.2|20706.7|20686.7|0
1584944100000|2020-03-23 06:15:00|20746.7|20726.7|20721.7|20701.7|20769.2|20749.2|20709.3|20689.3|0
1584944400000|2020-03-23 06:20:00|20721.8|20701.8|20779.1|20759.1|20789.2|20769.2|20721.8|20701.8|0
1584944700000|2020-03-23 06:25:00|20774.2|20754.2|20741.6|20721.6|20774.2|20754.2|20739.1|20719.1|0
1584945000000|2020-03-23 06:30:00|20739.2|20719.2|20739.2|20719.2|20756.7|20736.7|20706.7|20686.7|0
1584945300000|2020-03-23 06:35:00|20739.3|20719.3|20736.7|20716.7|20744.2|20724.2|20724.2|20704.2|0
1584945600000|2020-03-23 06:40:00|20731.8|20711.8|20716.6|20696.6|20749.2|20729.2|20714.1|20694.1|0
1584945900000|2020-03-23 06:45:00|20716.7|20696.7|20676.7|20656.7|20731.6|20711.6|20646.6|20626.6|0
1584946200000|2020-03-23 06:50:00|20676.8|20656.8|20721.6|20701.6|20741.6|20721.6|20669.1|20649.1|0
1584946500000|2020-03-23 06:55:00|20716.6|20696.6|20746.7|20726.7|20749.1|20729.1|20696.5|20676.5|0
1584946800000|2020-03-23 07:00:00|20746.6|20726.6|20791.6|20771.6|20791.6|20771.6|20731.5|20711.5|0
1584947100000|2020-03-23 07:05:00|20789.1|20769.1|20736.6|20716.6|20789.2|20769.2|20736.6|20716.6|0
1584947400000|2020-03-23 07:10:00|20734.1|20714.1|20746.6|20726.6|20761.6|20741.6|20734.1|20714.1|0
1584947700000|2020-03-23 07:15:00|20746.5|20726.5|20736.6|20716.6|20766.7|20746.7|20731.6|20711.6|0
1584948000000|2020-03-23 07:20:00|20736.8|20716.8|20686.5|20666.5|20741.6|20721.6|20676.6|20656.6|0
1584948300000|2020-03-23 07:25:00|20684.1|20664.1|20644.2|20624.2|20686.6|20666.6|20626.7|20606.7|0
1584948600000|2020-03-23 07:30:00|20644.3|20624.3|20601.7|20581.7|20671.6|20651.6|20596.6|20576.6|0
1584948900000|2020-03-23 07:35:00|20604.1|20584.1|20646.6|20626.6|20646.7|20626.7|20604.1|20584.1|0
1584949200000|2020-03-23 07:40:00|20651.6|20631.6|20716.5|20696.5|20721.6|20701.6|20651.6|20631.6|0
1584949500000|2020-03-23 07:45:00|20716.2|20696.2|20671.6|20651.6|20716.2|20696.2|20671.6|20651.6|0
1584949800000|2020-03-23 07:50:00|20674.1|20654.1|20741.6|20721.6|20758.8|20738.8|20671.6|20651.6|0
1584950100000|2020-03-23 07:55:00|20731.6|20711.6|20754|20734|20763.4|20743.4|20699.1|20679.1|0
1584950400000|2020-03-23 08:00:00|20751.6|20731.6|20741.4|20721.4|20796.4|20776.4|20741.4|20721.4|0
1584950700000|2020-03-23 08:05:00|20741.5|20721.5|20776.5|20756.5|20791.5|20771.5|20739|20719|0
1584951000000|2020-03-23 08:10:00|20774|20754|20741.4|20721.4|20781.5|20761.5|20726.5|20706.5|0
1584951300000|2020-03-23 08:15:00|20739|20719|20751.5|20731.5|20759|20739|20689|20669|0
1584951600000|2020-03-23 08:20:00|20751.4|20731.4|20711.5|20691.5|20751.5|20731.5|20706.5|20686.5|0
1584951900000|2020-03-23 08:25:00|20714|20694|20741.5|20721.5|20741.5|20721.5|20714|20694|0
1584952200000|2020-03-23 08:30:00|20743.9|20723.9|20744|20724|20776.7|20756.7|20721.5|20701.5|0
1584952500000|2020-03-23 08:35:00|20746.5|20726.5|20741.5|20721.5|20759|20739|20736.5|20716.5|0
1584952800000|2020-03-23 08:40:00|20741.6|20721.6|20746.5|20726.5|20751.5|20731.5|20729|20709|0
1584953100000|2020-03-23 08:45:00|20746.6|20726.6|20756.4|20736.4|20761.6|20741.6|20736.5|20716.5|0
1584953400000|2020-03-23 08:50:00|20756.5|20736.5|20721.5|20701.5|20781.5|20761.5|20721.4|20701.4|0
1584953700000|2020-03-23 08:55:00|20719|20699|20696.5|20676.5|20724|20704|20691.5|20671.5|0
1584954000000|2020-03-23 09:00:00|20701.5|20681.5|20723.9|20703.9|20769|20749|20701.5|20681.5|66
1584954300000|2020-03-23 09:05:00|20724|20704|20749|20729|20759|20739|20723.9|20703.9|0
1584954600000|2020-03-23 09:10:00|20744|20724|20704|20684|20744|20724|20704|20684|0
1584954900000|2020-03-23 09:15:00|20703.9|20683.9|20706.5|20686.5|20724|20704|20691.5|20671.5|0
1584955200000|2020-03-23 09:20:00|20704|20684|20676.4|20656.4|20731.5|20711.5|20673.7|20653.7|0
1584955500000|2020-03-23 09:25:00|20678.9|20658.9|20658.9|20638.9|20684.1|20664.1|20633.9|20613.9|0
1584955800000|2020-03-23 09:30:00|20659|20639|20691.4|20671.4|20696.4|20676.4|20656.4|20636.4|0
1584956100000|2020-03-23 09:35:00|20691.3|20671.3|20678.9|20658.9|20701.4|20681.4|20671.5|20651.5|0
1584956400000|2020-03-23 09:40:00|20678.8|20658.8|20681.3|20661.3|20686.2|20666.2|20666.6|20646.6|0
1584956700000|2020-03-23 09:45:00|20681.4|20661.4|20713.9|20693.9|20721.4|20701.4|20681.4|20661.4|0
1584957000000|2020-03-23 09:50:00|20713.8|20693.8|20721.4|20701.4|20726.4|20706.4|20701.4|20681.4|0
1584957300000|2020-03-23 09:55:00|20718.9|20698.9|20691.4|20671.4|20718.9|20698.9|20691.4|20671.4|0
1584957600000|2020-03-23 10:00:00|20691.5|20671.5|20703.5|20683.5|20706.1|20686.1|20676.3|20656.3|0
1584957900000|2020-03-23 10:05:00|20701.1|20681.1|20703.8|20683.8|20713.6|20693.6|20701.1|20681.1|0
1584958200000|2020-03-23 10:10:00|20701.4|20681.4|20688.9|20668.9|20716.5|20696.5|20688.9|20668.9|0
1584958500000|2020-03-23 10:15:00|20688.8|20668.8|20668.9|20648.9|20688.8|20668.8|20661.4|20641.4|0
1584958800000|2020-03-23 10:20:00|20671.4|20651.4|20671.4|20651.4|20688.9|20668.9|20668.8|20648.8|0
1584959100000|2020-03-23 10:25:00|20668.8|20648.8|20701.4|20681.4|20701.4|20681.4|20661.3|20641.3|0
1584959400000|2020-03-23 10:30:00|20706.4|20686.4|20726.4|20706.4|20738.9|20718.9|20706.4|20686.4|0
1584959700000|2020-03-23 10:35:00|20723.9|20703.9|20821.4|20801.4|20821.4|20801.4|20723.9|20703.9|0
1584960000000|2020-03-23 10:40:00|20821.5|20801.5|20836.3|20816.3|20858.7|20838.7|20806.1|20786.1|0
1584960300000|2020-03-23 10:45:00|20836.4|20816.4|20821.3|20801.3|20858.7|20838.7|20818.8|20798.8|0
1584960600000|2020-03-23 10:50:00|20821.4|20801.4|20826.3|20806.3|20841.3|20821.3|20818.8|20798.8|0
1584960900000|2020-03-23 10:55:00|20826.4|20806.4|20831.2|20811.2|20851.5|20831.5|20826.4|20806.4|0
1584961200000|2020-03-23 11:00:00|20828.8|20808.8|20835.8|20815.8|20841.4|20821.4|20821.3|20801.3|0
1584961500000|2020-03-23 11:05:00|20833.4|20813.4|20828.4|20808.4|20843.4|20823.4|20828.3|20808.3|0
1584961800000|2020-03-23 11:10:00|20825.9|20805.9|20823.4|20803.4|20833.4|20813.4|20808.4|20788.4|0
1584962100000|2020-03-23 11:15:00|20823.3|20803.3|20796|20776|20823.3|20803.3|20788.8|20768.8|0
1584962400000|2020-03-23 11:20:00|20795.9|20775.9|20796.1|20776.1|20798.7|20778.7|20778.8|20758.8|0
1584962700000|2020-03-23 11:25:00|20798.5|20778.5|20788.7|20768.7|20801.3|20781.3|20783.8|20763.8|0
1584963000000|2020-03-23 11:30:00|20786.4|20766.4|20673.5|20653.5|20788.8|20768.8|20673.5|20653.5|0
1584963300000|2020-03-23 11:35:00|20673.6|20653.6|20703.6|20683.6|20716.1|20696.1|20643.5|20623.5|0
1584963600000|2020-03-23 11:40:00|20706.1|20686.1|20731|20711|20748.6|20728.6|20706.1|20686.1|0
1584963900000|2020-03-23 11:45:00|20730.9|20710.9|20716|20696|20748.5|20728.5|20716|20696|0
1584964200000|2020-03-23 11:50:00|20713.5|20693.5|20713.2|20693.2|20718.5|20698.5|20690.7|20670.7|0
1584964500000|2020-03-23 11:55:00|20715.7|20695.7|20728|20708|20758.2|20738.2|20710.6|20690.6|0
1584964800000|2020-03-23 12:00:00|20723.2|20703.2|20998.2|20978.2|20998.2|20978.2|20718.2|20698.2|0
1584965100000|2020-03-23 12:05:00|21003.2|20983.2|20998.2|20978.2|21035.7|21015.7|20913.2|20893.2|0
1584965400000|2020-03-23 12:10:00|21000.6|20980.6|21075.7|21055.7|21190.7|21170.7|21000.6|20980.6|0
1584965700000|2020-03-23 12:15:00|21073.2|21053.2|21103.2|21083.2|21208.2|21188.2|21070.7|21050.7|0
1584966000000|2020-03-23 12:20:00|21103.3|21083.3|21183.1|21163.1|21210.7|21190.7|21103.2|21083.2|0
1584966300000|2020-03-23 12:25:00|21185.7|21165.7|21030.6|21010.6|21188.2|21168.2|21030.6|21010.6|0
1584966600000|2020-03-23 12:30:00|21025.6|21005.6|20990.6|20970.6|21035.6|21015.6|20945.6|20925.6|0
1584966900000|2020-03-23 12:35:00|20990.8|20970.8|21060.6|21040.6|21075.6|21055.6|20990.8|20970.8|2
1584967200000|2020-03-23 12:40:00|21060.7|21040.7|21100.2|21080.2|21138.2|21118.2|21050.6|21030.6|3
1584967500000|2020-03-23 12:45:00|21097.7|21077.7|21122.8|21102.8|21122.8|21102.8|21080.2|21060.2|0
1584967800000|2020-03-23 12:50:00|21122.7|21102.7|21142.7|21122.7|21145.2|21125.2|21075.2|21055.2|0
1584968100000|2020-03-23 12:55:00|21142.6|21122.6|21050.5|21030.5|21147.7|21127.7|21030.4|21010.4|1
1584968400000|2020-03-23 13:00:00|21050.4|21030.4|21182.9|21162.9|21192.9|21172.9|21050.4|21030.4|1
1584968700000|2020-03-23 13:05:00|21180.4|21160.4|21132.3|21112.3|21190.4|21170.4|21132.3|21112.3|1
1584969000000|2020-03-23 13:10:00|21129.9|21109.9|21092.5|21072.5|21132.6|21112.6|21060.2|21040.2|5
1584969300000|2020-03-23 13:15:00|21092.4|21072.4|21117.4|21097.4|21142.5|21122.5|21087.5|21067.5|0
1584969600000|2020-03-23 13:20:00|21114.9|21094.9|21062.4|21042.4|21117.4|21097.4|21052.4|21032.4|0
1584969900000|2020-03-23 13:25:00|21057.4|21037.4|21074.9|21054.9|21107.4|21087.4|21039.9|21019.9|0
1584970200000|2020-03-23 13:30:00|21072.4|21052.4|20932.5|20912.5|21072.4|21052.4|20894.8|20874.8|0
1584970500000|2020-03-23 13:35:00|20932.6|20912.6|20772.4|20752.4|20945.1|20925.1|20752.4|20732.4|6
1584970800000|2020-03-23 13:40:00|20767.6|20747.6|20857.6|20837.6|20872.8|20852.8|20727.6|20707.6|0
1584971100000|2020-03-23 13:45:00|20855.2|20835.2|20937.9|20917.9|20952.9|20932.9|20825.3|20805.3|0
1584971400000|2020-03-23 13:50:00|20927.9|20907.9|20938|20918|20970.4|20950.4|20880.2|20860.2|0
1584971700000|2020-03-23 13:55:00|20935.5|20915.5|20985.5|20965.5|21030.6|21010.6|20933.1|20913.1|0
1584972000000|2020-03-23 14:00:00|20985.4|20965.4|20845.5|20825.5|20995.5|20975.5|20825.5|20805.5|0
1584972300000|2020-03-23 14:05:00|20845.7|20825.7|20928|20908|20943|20923|20845.7|20825.7|0
1584972600000|2020-03-23 14:10:00|20930.4|20910.4|20997.9|20977.9|21037.8|21017.8|20930.4|20910.4|0
1584972900000|2020-03-23 14:15:00|20998.1|20978.1|20945.3|20925.3|21015.4|20995.4|20935.3|20915.3|0
1584973200000|2020-03-23 14:20:00|20945.4|20925.4|21018.1|20998.1|21028|21008|20923|20903|0
1584973500000|2020-03-23 14:25:00|21018.2|20998.2|20967.6|20947.6|21065.6|21045.6|20967.6|20947.6|0
1584973800000|2020-03-23 14:30:00|20962.8|20942.8|20967.9|20947.9|20997.9|20977.9|20925.3|20905.3|0
1584974100000|2020-03-23 14:35:00|20967.8|20947.8|20945.4|20925.4|20982.9|20962.9|20907.8|20887.8|0
1584974400000|2020-03-23 14:40:00|20947.8|20927.8|20962.7|20942.7|20970.3|20950.3|20912.7|20892.7|0
1584974700000|2020-03-23 14:45:00|20957.8|20937.8|20892.8|20872.8|20957.8|20937.8|20875.3|20855.3|0
1584975000000|2020-03-23 14:50:00|20895.3|20875.3|20887.8|20867.8|20927.8|20907.8|20880.3|20860.3|0
1584975300000|2020-03-23 14:55:00|20887.9|20867.9|20947.8|20927.8|20950.3|20930.3|20865.2|20845.2|0
1584975600000|2020-03-23 15:00:00|20947.7|20927.7|20930.5|20910.5|20962.8|20942.8|20892.8|20872.8|0
1584975900000|2020-03-23 15:05:00|20932.9|20912.9|20925.3|20905.3|20942.8|20922.8|20892.8|20872.8|0
1584976200000|2020-03-23 15:10:00|20925.2|20905.2|20877.8|20857.8|20945.3|20925.3|20875.3|20855.3|0
1584976500000|2020-03-23 15:15:00|20872.9|20852.9|20832.9|20812.9|20900.2|20880.2|20795.3|20775.3|0
1584976800000|2020-03-23 15:20:00|20835.3|20815.3|20827.8|20807.8|20865.3|20845.3|20825.3|20805.3|0
1584977100000|2020-03-23 15:25:00|20830.3|20810.3|20837.8|20817.8|20850.3|20830.3|20805.2|20785.2|0
1584977400000|2020-03-23 15:30:00|20837.7|20817.7|20845.2|20825.2|20895.2|20875.2|20832.8|20812.8|2
1584977700000|2020-03-23 15:35:00|20842.8|20822.8|20740.2|20720.2|20842.8|20822.8|20708|20688|5
1584978000000|2020-03-23 15:40:00|20737.8|20717.8|20660.8|20640.8|20740.3|20720.3|20645.4|20625.4|0
1584978300000|2020-03-23 15:45:00|20663.2|20643.2|20753.2|20733.2|20758.1|20738.1|20655.8|20635.8|1
1584978600000|2020-03-23 15:50:00|20753.3|20733.3|20768.2|20748.2|20808.2|20788.2|20740.7|20720.7|0
1584978900000|2020-03-23 15:55:00|20768.1|20748.1|20780.7|20760.7|20790.8|20770.8|20755.8|20735.8|0
1584979200000|2020-03-23 16:00:00|20780.6|20760.6|20843.2|20823.2|20860.6|20840.6|20770.7|20750.7|0
1584979500000|2020-03-23 16:05:00|20843.1|20823.1|20795.7|20775.7|20853.2|20833.2|20795.7|20775.7|0
1584979800000|2020-03-23 16:10:00|20798.2|20778.2|20805.7|20785.7|20810.7|20790.7|20755.8|20735.8|2
1584980100000|2020-03-23 16:15:00|20805.8|20785.8|20920.7|20900.7|20955.7|20935.7|20798.2|20778.2|0
1584980400000|2020-03-23 16:20:00|20920.8|20900.8|20910.6|20890.6|20958.2|20938.2|20908.2|20888.2|21
1584980700000|2020-03-23 16:25:00|20908.2|20888.2|20878.2|20858.2|20950.7|20930.7|20858.1|20838.1|0
1584981000000|2020-03-23 16:30:00|20880.6|20860.6|20938.1|20918.1|20938.1|20918.1|20865.6|20845.6|0
1584981300000|2020-03-23 16:35:00|20940.6|20920.6|20948.1|20928.1|20948.1|20928.1|20913.1|20893.1|10
1584981600000|2020-03-23 16:40:00|20948.2|20928.2|21033|21013|21048.2|21028.2|20948.1|20928.1|11
1584981900000|2020-03-23 16:45:00|21030.6|21010.6|21025.6|21005.6|21040.6|21020.6|20985.7|20965.7|0
1584982200000|2020-03-23 16:50:00|21025.7|21005.7|21005.6|20985.6|21043|21023|20978|20958|0
1584982500000|2020-03-23 16:55:00|21005.5|20985.5|21028|21008|21053.1|21033.1|21000.6|20980.6|3
1584982800000|2020-03-23 17:00:00|21025.6|21005.6|20993.1|20973.1|21035.6|21015.6|20993.1|20973.1|4
1584983100000|2020-03-23 17:05:00|20993.2|20973.2|21015.6|20995.6|21028|21008|20968|20948|0
1584983400000|2020-03-23 17:10:00|21018|20998|21063.3|21043.3|21073.4|21053.4|21012.9|20992.9|19
1584983700000|2020-03-23 17:15:00|21065.8|21045.8|21070.7|21050.7|21078.2|21058.2|21043.3|21023.3|0
1584984000000|2020-03-23 17:20:00|21068.3|21048.3|21070.6|21050.6|21085.8|21065.8|21055.6|21035.6|0
1584984300000|2020-03-23 17:25:00|21068.1|21048.1|21038.1|21018.1|21070.6|21050.6|21033.2|21013.2|0
1584984600000|2020-03-23 17:30:00|21040.5|21020.5|21058.2|21038.2|21058.2|21038.2|21023.1|21003.1|3
1584984900000|2020-03-23 17:35:00|21058.1|21038.1|20960.5|20940.5|21058.1|21038.1|20952.9|20932.9|0
1584985200000|2020-03-23 17:40:00|20962.9|20942.9|20957.9|20937.9|20992.9|20972.9|20947.8|20927.8|0
1584985500000|2020-03-23 17:45:00|20960.3|20940.3|21055.4|21035.4|21060.4|21040.4|20960.3|20940.3|0
1584985800000|2020-03-23 17:50:00|21050.4|21030.4|21032.9|21012.9|21060.4|21040.4|21005.3|20985.3|0
1584986100000|2020-03-23 17:55:00|21030.4|21010.4|20992.8|20972.8|21030.4|21010.4|20957.9|20937.9|0
1584986400000|2020-03-23 18:00:00|20990.4|20970.4|20950.2|20930.2|20990.5|20970.5|20937.6|20917.6|2
1584986700000|2020-03-23 18:05:00|20947.8|20927.8|20927.5|20907.5|20975.2|20955.2|20927.5|20907.5|0
1584987000000|2020-03-23 18:10:00|20922.7|20902.7|20922.7|20902.7|20952.7|20932.7|20912.7|20892.7|0
1584987300000|2020-03-23 18:15:00|20922.6|20902.6|20907.6|20887.6|20952.7|20932.7|20907.6|20887.6|0
1584987600000|2020-03-23 18:20:00|20907.7|20887.7|20885.2|20865.2|20912.7|20892.7|20857.6|20837.6|0
1584987900000|2020-03-23 18:25:00|20890.2|20870.2|20957.6|20937.6|20972.7|20952.7|20887.7|20867.7|0
1584988200000|2020-03-23 18:30:00|20957.7|20937.7|20970.1|20950.1|20980.2|20960.2|20940.1|20920.1|0
1584988500000|2020-03-23 18:35:00|20972.6|20952.6|20950.1|20930.1|20980.1|20960.1|20947.6|20927.6|0
1584988800000|2020-03-23 18:40:00|20950.2|20930.2|20972.7|20952.7|20982.6|20962.6|20950.2|20930.2|0
1584989100000|2020-03-23 18:45:00|20972.6|20952.6|21012.5|20992.5|21017.6|20997.6|20952.6|20932.6|0
1584989400000|2020-03-23 18:50:00|21010|20990|20965.2|20945.2|21010|20990|20960.1|20940.1|0
1584989700000|2020-03-23 18:55:00|20965.1|20945.1|20900.1|20880.1|20970.1|20950.1|20900.1|20880.1|0
1584990000000|2020-03-23 19:00:00|20900.3|20880.3|20935.2|20915.2|20937.7|20917.7|20882.7|20862.7|0
1584990300000|2020-03-23 19:05:00|20935.1|20915.1|20905.1|20885.1|20937.6|20917.6|20905.1|20885.1|0
1584990600000|2020-03-23 19:10:00|20905|20885|20902.4|20882.4|20905|20885|20887.5|20867.5|0
1584990900000|2020-03-23 19:15:00|20900|20880|20880|20860|20900|20880|20877.4|20857.4|0
1584991200000|2020-03-23 19:20:00|20879.9|20859.9|20837.5|20817.5|20879.9|20859.9|20829.9|20809.9|0
1584991500000|2020-03-23 19:25:00|20839.9|20819.9|20839.9|20819.9|20854.9|20834.9|20829.8|20809.8|0
1584991800000|2020-03-23 19:30:00|20840|20820|20847.3|20827.3|20854.9|20834.9|20817.8|20797.8|0
1584992100000|2020-03-23 19:35:00|20849.8|20829.8|20864.7|20844.7|20882.4|20862.4|20834.9|20814.9|0
1584992400000|2020-03-23 19:40:00|20859.9|20839.9|20854.7|20834.7|20869.9|20849.9|20839.8|20819.8|0
1584992700000|2020-03-23 19:45:00|20854.8|20834.8|20829.8|20809.8|20864.8|20844.8|20829.8|20809.8|0
1584993000000|2020-03-23 19:50:00|20829.9|20809.9|20879.8|20859.8|20889.8|20869.8|20827.4|20807.4|0
1584993300000|2020-03-23 19:55:00|20880|20860|20847.5|20827.5|20887.3|20867.3|20844.8|20824.8|0
1584993600000|2020-03-23 20:00:00|20849.9|20829.9|20852.3|20832.3|20859.8|20839.8|20842.3|20822.3|0
1584993900000|2020-03-23 20:05:00|20849.8|20829.8|20847.3|20827.3|20852.3|20832.3|20847.3|20827.3|0
1584994200000|2020-03-23 20:10:00|20849.8|20829.8|20862.3|20842.3|20862.3|20842.3|20849.8|20829.8|0
1584994500000|2020-03-23 20:15:00|20862.4|20842.4|20854.7|20834.7|20864.8|20844.8|20854.7|20834.7|0
1584994800000|2020-03-23 20:20:00|20852.3|20832.3|20859.8|20839.8|20862.3|20842.3|20844.7|20824.7|0
1584995100000|2020-03-23 20:25:00|20857.3|20837.3|20867.3|20847.3|20877.3|20857.3|20857.3|20837.3|0
1584995400000|2020-03-23 20:30:00|20864.8|20844.8|20869.8|20849.8|20892.3|20872.3|20864.8|20844.8|0
1584995700000|2020-03-23 20:35:00|20869.7|20849.7|20884.8|20864.8|20884.8|20864.8|20864.8|20844.8|0
1584996000000|2020-03-23 20:40:00|20887.3|20867.3|20912.2|20892.2|20912.3|20892.3|20887.3|20867.3|0
1584996300000|2020-03-23 20:45:00|20914.7|20894.7|20872.2|20852.2|20914.7|20894.7|20872.2|20852.2|0
1584996600000|2020-03-23 20:50:00|20872.3|20852.3|20879.6|20859.6|20889.7|20869.7|20872.3|20852.3|0
1584996900000|2020-03-23 20:55:00|20874.7|20854.7|20889.7|20869.7|20894.7|20874.7|20869.7|20849.7|0
1585000800000|2020-03-23 22:00:00|20889.6|20869.6|20971.7|20951.7|20974|20954|20881.7|20861.7|0
1585001100000|2020-03-23 22:05:00|20974.2|20954.2|21034.1|21014.1|21056.6|21036.6|20974.2|20954.2|0
1585001400000|2020-03-23 22:10:00|21026.6|21006.6|20986.6|20966.6|21031.6|21011.6|20986.4|20966.4|0
1585001700000|2020-03-23 22:15:00|20986.7|20966.7|21004.1|20984.1|21016.6|20996.6|20986.7|20966.7|0
1585002000000|2020-03-23 22:20:00|20999.1|20979.1|21001.6|20981.6|21001.6|20981.6|20976.6|20956.6|0
1585002300000|2020-03-23 22:25:00|21001.5|20981.5|21039.2|21019.2|21041.7|21021.7|20996.6|20976.6|0
1585002600000|2020-03-23 22:30:00|21044|21024|21036.6|21016.6|21046.6|21026.6|21029.1|21009.1|0
1585002900000|2020-03-23 22:35:00|21034.1|21014.1|21009.1|20989.1|21039.1|21019.1|21009.1|20989.1|0
1585003200000|2020-03-23 22:40:00|21009|20989|21019.1|20999.1|21024.1|21004.1|21004.1|20984.1|0
1585003500000|2020-03-23 22:45:00|21019|20999|21024.1|21004.1|21024.1|21004.1|21011.6|20991.6|0
1585003800000|2020-03-23 22:50:00|21024|21004|21026.6|21006.6|21026.6|21006.6|21019.1|20999.1|0
1585004100000|2020-03-23 22:55:00|21026.7|21006.7|21031.6|21011.6|21031.7|21011.7|21021.6|21001.6|0
1585004400000|2020-03-23 23:00:00|21029.1|21009.1|21049.1|21029.1|21049.1|21029.1|21024.1|21004.1|0
1585004700000|2020-03-23 23:05:00|21049.2|21029.2|21164.2|21144.2|21164.2|21144.2|21049.2|21029.2|0
1585005000000|2020-03-23 23:10:00|21166.7|21146.7|21166.6|21146.6|21254|21234|21164|21144|0
1585005300000|2020-03-23 23:15:00|21171.4|21151.4|21186.6|21166.6|21201.7|21181.7|21171.4|21151.4|0
1585005600000|2020-03-23 23:20:00|21181.6|21161.6|21201.5|21181.5|21219.1|21199.1|21181.5|21161.5|0
1585005900000|2020-03-23 23:25:00|21196.7|21176.7|21191.6|21171.6|21209.2|21189.2|21188.9|21168.9|0
1585006200000|2020-03-23 23:30:00|21186.5|21166.5|21181.6|21161.6|21186.6|21166.6|21161.6|21141.6|0
1585006500000|2020-03-23 23:35:00|21181.9|21161.9|21176.6|21156.6|21201.6|21181.6|21176.6|21156.6|0
1585006800000|2020-03-23 23:40:00|21174.1|21154.1|21181.6|21161.6|21196.6|21176.6|21174.1|21154.1|0
1585007100000|2020-03-23 23:45:00|21179.1|21159.1|21164.1|21144.1|21181.6|21161.6|21164.1|21144.1|0
1585007400000|2020-03-23 23:50:00|21164.2|21144.2|21159|21139|21174.1|21154.1|21159|21139|0
1585007700000|2020-03-23 23:55:00|21161.5|21141.5|21184|21164|21194|21174|21156.5|21136.5|0
1585008000000|2020-03-24 00:00:00|21186.5|21166.5|21169|21149|21186.5|21166.5|21166.5|21146.5|0
1585008300000|2020-03-24 00:05:00|21166.5|21146.5|21169|21149|21171.5|21151.5|21159.1|21139.1|0
1585008600000|2020-03-24 00:10:00|21166.5|21146.5|21133.9|21113.9|21166.5|21146.5|21111.6|21091.6|0
1585008900000|2020-03-24 00:15:00|21134|21114|21146.7|21126.7|21154|21134|21131.6|21111.6|0
1585009200000|2020-03-24 00:20:00|21151.5|21131.5|21234|21214|21234|21214|21149|21129|0
1585009500000|2020-03-24 00:25:00|21233.9|21213.9|21214|21194|21236.5|21216.5|21209|21189|0
1585009800000|2020-03-24 00:30:00|21219|21199|21219|21199|21226.4|21206.4|21166.5|21146.5|0
1585010100000|2020-03-24 00:35:00|21218.9|21198.9|21156.5|21136.5|21218.9|21198.9|21156.5|21136.5|0
1585010400000|2020-03-24 00:40:00|21156.4|21136.4|21183.8|21163.8|21189|21169|21146.5|21126.5|0
1585010700000|2020-03-24 00:45:00|21181.3|21161.3|21168.8|21148.8|21213.8|21193.8|21168.8|21148.8|0
1585011000000|2020-03-24 00:50:00|21168.7|21148.7|21248.7|21228.7|21296.2|21276.2|21161.3|21141.3|0
1585011300000|2020-03-24 00:55:00|21249|21229|21433.7|21413.7|21433.8|21413.8|21248.7|21228.7|0
1585011600000|2020-03-24 01:00:00|21426.2|21406.2|21533.9|21513.9|21698.7|21678.7|21293.7|21273.7|0
1585011900000|2020-03-24 01:05:00|21538.7|21518.7|21576.2|21556.2|21603.7|21583.7|21476.2|21456.2|0
1585012200000|2020-03-24 01:10:00|21578.7|21558.7|21563.7|21543.7|21601.3|21581.3|21498.7|21478.7|0
1585012500000|2020-03-24 01:15:00|21563.8|21543.8|21536.1|21516.1|21583.9|21563.9|21523.6|21503.6|0
1585012800000|2020-03-24 01:20:00|21533.7|21513.7|21491.2|21471.2|21551.2|21531.2|21491.2|21471.2|0
1585013100000|2020-03-24 01:25:00|21491.3|21471.3|21503.6|21483.6|21531.2|21511.2|21481.2|21461.2|0
1585013400000|2020-03-24 01:30:00|21501.2|21481.2|21425.6|21405.6|21501.2|21481.2|21425.6|21405.6|0
1585013700000|2020-03-24 01:35:00|21420.7|21400.7|21400.6|21380.6|21463.1|21443.1|21395.6|21375.6|0
1585014000000|2020-03-24 01:40:00|21400.5|21380.5|21390.6|21370.6|21413.2|21393.2|21333.1|21313.1|0
1585014300000|2020-03-24 01:45:00|21390.7|21370.7|21390.7|21370.7|21410.6|21390.6|21380.7|21360.7|1
1585014600000|2020-03-24 01:50:00|21393.2|21373.2|21428.2|21408.2|21443.3|21423.3|21385.7|21365.7|0
1585014900000|2020-03-24 01:55:00|21425.8|21405.8|21420.5|21400.5|21450.7|21430.7|21400.7|21380.7|0
1585015200000|2020-03-24 02:00:00|21420.6|21400.6|21385.7|21365.7|21430.7|21410.7|21370.7|21350.7|0
1585015500000|2020-03-24 02:05:00|21383.2|21363.2|21355.7|21335.7|21400.7|21380.7|21350.6|21330.6|0
1585015800000|2020-03-24 02:10:00|21353.2|21333.2|21403.2|21383.2|21405.7|21385.7|21350.6|21330.6|0
1585016100000|2020-03-24 02:15:00|21403.1|21383.1|21403.2|21383.2|21433.3|21413.3|21393.2|21373.2|0
1585016400000|2020-03-24 02:20:00|21405.7|21385.7|21425.8|21405.8|21428.3|21408.3|21388.3|21368.3|0
1585016700000|2020-03-24 02:25:00|21425.7|21405.7|21435.8|21415.8|21455.8|21435.8|21410.8|21390.8|0
1585017000000|2020-03-24 02:30:00|21435.9|21415.9|21443.3|21423.3|21485.8|21465.8|21423.3|21403.3|0
1585017300000|2020-03-24 02:35:00|21443.2|21423.2|21395.3|21375.3|21460.8|21440.8|21395.3|21375.3|0
1585017600000|2020-03-24 02:40:00|21395.2|21375.2|21407.9|21387.9|21425.3|21405.3|21360.3|21340.3|0
1585017900000|2020-03-24 02:45:00|21410.3|21390.3|21365.4|21345.4|21430.4|21410.4|21357.8|21337.8|0
1585018200000|2020-03-24 02:50:00|21370.3|21350.3|21395.3|21375.3|21400.3|21380.3|21355.3|21335.3|0
1585018500000|2020-03-24 02:55:00|21392.8|21372.8|21322.5|21302.5|21395.3|21375.3|21310.3|21290.3|0
1585018800000|2020-03-24 03:00:00|21320.1|21300.1|21280.3|21260.3|21325.3|21305.3|21275.3|21255.3|0
1585019100000|2020-03-24 03:05:00|21277.8|21257.8|21270.3|21250.3|21287.8|21267.8|21250.3|21230.3|0
1585019400000|2020-03-24 03:10:00|21267.8|21247.8|21207.8|21187.8|21270.3|21250.3|21175.3|21155.3|0
1585019700000|2020-03-24 03:15:00|21205.3|21185.3|21240.3|21220.3|21267.8|21247.8|21160.3|21140.3|0
1585020000000|2020-03-24 03:20:00|21240.2|21220.2|21285.4|21265.4|21285.4|21265.4|21217.8|21197.8|0
1585020300000|2020-03-24 03:25:00|21290.3|21270.3|21295.2|21275.2|21300.3|21280.3|21240.3|21220.3|0
1585020600000|2020-03-24 03:30:00|21292.7|21272.7|21297.7|21277.7|21300.3|21280.3|21265.2|21245.2|0
1585020900000|2020-03-24 03:35:00|21297.8|21277.8|21247.8|21227.8|21302.7|21282.7|21230.2|21210.2|0
1585021200000|2020-03-24 03:40:00|21250.2|21230.2|21255.2|21235.2|21277.7|21257.7|21212.7|21192.7|0
1585021500000|2020-03-24 03:45:00|21252.7|21232.7|21290.2|21270.2|21305.3|21285.3|21225.2|21205.2|0
1585021800000|2020-03-24 03:50:00|21287.7|21267.7|21262.7|21242.7|21297.7|21277.7|21262.7|21242.7|0
1585022100000|2020-03-24 03:55:00|21265.2|21245.2|21275.2|21255.2|21290.3|21270.3|21255.2|21235.2|0
1585022400000|2020-03-24 04:00:00|21272.7|21252.7|21245.2|21225.2|21272.7|21252.7|21242.7|21222.7|0
1585022700000|2020-03-24 04:05:00|21250.2|21230.2|21242.7|21222.7|21270.2|21250.2|21240.1|21220.1|0
1585023000000|2020-03-24 04:10:00|21245.2|21225.2|21187.7|21167.7|21245.2|21225.2|21180.2|21160.2|0
1585023300000|2020-03-24 04:15:00|21190.2|21170.2|21230.2|21210.2|21235.2|21215.2|21185.2|21165.2|0
1585023600000|2020-03-24 04:20:00|21227.8|21207.8|21245.2|21225.2|21252.8|21232.8|21225.2|21205.2|0
1585023900000|2020-03-24 04:25:00|21245.3|21225.3|21240.2|21220.2|21255.2|21235.2|21240.2|21220.2|0
1585024200000|2020-03-24 04:30:00|21240.1|21220.1|21195.2|21175.2|21240.1|21220.1|21195.2|21175.2|0
1585024500000|2020-03-24 04:35:00|21192.6|21172.6|21215.2|21195.2|21220.3|21200.3|21192.6|21172.6|0
1585024800000|2020-03-24 04:40:00|21220.1|21200.1|21242.7|21222.7|21257.8|21237.8|21220.1|21200.1|0
1585025100000|2020-03-24 04:45:00|21240.2|21220.2|21240.3|21220.3|21255.2|21235.2|21220.2|21200.2|0
1585025400000|2020-03-24 04:50:00|21242.7|21222.7|21255.2|21235.2|21265.2|21245.2|21242.7|21222.7|0
1585025700000|2020-03-24 04:55:00|21252.7|21232.7|21280.2|21260.2|21290.2|21270.2|21250.2|21230.2|0
1585026000000|2020-03-24 05:00:00|21277.7|21257.7|21280.2|21260.2|21292.7|21272.7|21257.7|21237.7|0
1585026300000|2020-03-24 05:05:00|21280.1|21260.1|21310.2|21290.2|21325.2|21305.2|21275.2|21255.2|0
1585026600000|2020-03-24 05:10:00|21305.2|21285.2|21285.2|21265.2|21305.2|21285.2|21280.1|21260.1|0
1585026900000|2020-03-24 05:15:00|21290.2|21270.2|21300.2|21280.2|21305.2|21285.2|21280.2|21260.2|0
1585027200000|2020-03-24 05:20:00|21300.1|21280.1|21262.7|21242.7|21300.1|21280.1|21262.7|21242.7|0
1585027500000|2020-03-24 05:25:00|21265.2|21245.2|21265.2|21245.2|21267.7|21247.7|21252.7|21232.7|0
1585027800000|2020-03-24 05:30:00|21265.1|21245.1|21122.6|21102.6|21265.1|21245.1|21122.6|21102.6|0
1585028100000|2020-03-24 05:35:00|21120.2|21100.2|21092.6|21072.6|21155.2|21135.2|21060.2|21040.2|0
1585028400000|2020-03-24 05:40:00|21095.1|21075.1|21147.7|21127.7|21172.7|21152.7|21092.6|21072.6|0
1585028700000|2020-03-24 05:45:00|21150.2|21130.2|21185.2|21165.2|21197.7|21177.7|21150.2|21130.2|0
1585029000000|2020-03-24 05:50:00|21190.2|21170.2|21205.2|21185.2|21215.2|21195.2|21190.2|21170.2|0
1585029300000|2020-03-24 05:55:00|21207.7|21187.7|21295.2|21275.2|21300.2|21280.2|21197.7|21177.7|0
1585029600000|2020-03-24 06:00:00|21297.6|21277.6|21302.6|21282.6|21355.1|21335.1|21297.6|21277.6|0
1585029900000|2020-03-24 06:05:00|21305.1|21285.1|21335.1|21315.1|21335.1|21315.1|21287.6|21267.6|0
1585030200000|2020-03-24 06:10:00|21332.6|21312.6|21362.6|21342.6|21430.1|21410.1|21332.6|21312.6|0
1585030500000|2020-03-24 06:15:00|21365.1|21345.1|21455.1|21435.1|21487.6|21467.6|21365.1|21345.1|0
1585030800000|2020-03-24 06:20:00|21455.2|21435.2|21400.1|21380.1|21470.1|21450.1|21375.2|21355.2|0
1585031100000|2020-03-24 06:25:00|21397.7|21377.7|21455.1|21435.1|21455.1|21435.1|21397.7|21377.7|0
1585031400000|2020-03-24 06:30:00|21452.6|21432.6|21400.1|21380.1|21455.1|21435.1|21380.1|21360.1|0
1585031700000|2020-03-24 06:35:00|21397.6|21377.6|21387.6|21367.6|21402.6|21382.6|21332.5|21312.5|0
1585032000000|2020-03-24 06:40:00|21387.5|21367.5|21392.6|21372.6|21402.6|21382.6|21362.6|21342.6|0
1585032300000|2020-03-24 06:45:00|21395.1|21375.1|21410|21390|21430.1|21410.1|21390.1|21370.1|0
1585032600000|2020-03-24 06:50:00|21410.1|21390.1|21457.6|21437.6|21457.7|21437.7|21400.1|21380.1|0
1585032900000|2020-03-24 06:55:00|21457.7|21437.7|21422.5|21402.5|21460.1|21440.1|21422.5|21402.5|0
1585033200000|2020-03-24 07:00:00|21420.1|21400.1|21382.5|21362.5|21422.6|21402.6|21380.1|21360.1|0
1585033500000|2020-03-24 07:05:00|21382.6|21362.6|21410.1|21390.1|21412.7|21392.7|21380.1|21360.1|0
1585033800000|2020-03-24 07:10:00|21407.6|21387.6|21380.1|21360.1|21407.6|21387.6|21375.1|21355.1|0
1585034100000|2020-03-24 07:15:00|21380.2|21360.2|21407.6|21387.6|21407.6|21387.6|21370|21350|0
1585034400000|2020-03-24 07:20:00|21407.5|21387.5|21402.6|21382.6|21427.7|21407.7|21402.6|21382.6|0
1585034700000|2020-03-24 07:25:00|21402.7|21382.7|21415.1|21395.1|21415.1|21395.1|21395.1|21375.1|0
1585035000000|2020-03-24 07:30:00|21412.6|21392.6|21460.1|21440.1|21465.2|21445.2|21412.6|21392.6|0
1585035300000|2020-03-24 07:35:00|21460|21440|21525.1|21505.1|21530.1|21510.1|21452.6|21432.6|0
1585035600000|2020-03-24 07:40:00|21527.6|21507.6|21510.1|21490.1|21555.1|21535.1|21510.1|21490.1|0
1585035900000|2020-03-24 07:45:00|21510.2|21490.2|21462.6|21442.6|21532.7|21512.7|21462.5|21442.5|0
1585036200000|2020-03-24 07:50:00|21465.1|21445.1|21480.1|21460.1|21480.1|21460.1|21447.5|21427.5|0
1585036500000|2020-03-24 07:55:00|21482.6|21462.6|21492.6|21472.6|21495.1|21475.1|21465.1|21445.1|0
1585036800000|2020-03-24 08:00:00|21492.7|21472.7|21547.6|21527.6|21557.6|21537.6|21480.1|21460.1|0
1585037100000|2020-03-24 08:05:00|21545.1|21525.1|21540.1|21520.1|21560.1|21540.1|21530.1|21510.1|0
1585037400000|2020-03-24 08:10:00|21537.6|21517.6|21520.1|21500.1|21550.1|21530.1|21520.1|21500.1|0
1585037700000|2020-03-24 08:15:00|21525.1|21505.1|21487.6|21467.6|21535.1|21515.1|21467.6|21447.6|0
1585038000000|2020-03-24 08:20:00|21487.5|21467.5|21470.1|21450.1|21495.1|21475.1|21462.5|21442.5|0
1585038300000|2020-03-24 08:25:00|21472.6|21452.6|21450|21430|21487.6|21467.6|21450|21430|0
1585038600000|2020-03-24 08:30:00|21450.1|21430.1|21427.5|21407.5|21455|21435|21417.5|21397.5|0
1585038900000|2020-03-24 08:35:00|21425|21405|21470.1|21450.1|21470.1|21450.1|21422.5|21402.5|0
1585039200000|2020-03-24 08:40:00|21472.5|21452.5|21462.5|21442.5|21480|21460|21455|21435|0
1585039500000|2020-03-24 08:45:00|21465|21445|21460|21440|21465|21445|21452.6|21432.6|0
1585039800000|2020-03-24 08:50:00|21457.5|21437.5|21467.5|21447.5|21475|21455|21450|21430|0
1585040100000|2020-03-24 08:55:00|21470|21450|21507.5|21487.5|21507.5|21487.5|21465|21445|0
1585040400000|2020-03-24 09:00:00|21505|21485|21485|21465|21535|21515|21485|21465|0
1585040700000|2020-03-24 09:05:00|21482.5|21462.5|21540|21520|21550|21530|21482.5|21462.5|0
1585041000000|2020-03-24 09:10:00|21537.5|21517.5|21577.4|21557.4|21580|21560|21537.5|21517.5|0
1585041300000|2020-03-24 09:15:00|21575|21555|21620|21600|21632.4|21612.4|21575|21555|0
1585041600000|2020-03-24 09:20:00|21620.1|21600.1|21675|21655|21700|21680|21620.1|21600.1|0
1585041900000|2020-03-24 09:25:00|21672.5|21652.5|21660|21640|21687.5|21667.5|21655|21635|0
1585042200000|2020-03-24 09:30:00|21660.2|21640.2|21687.9|21667.9|21697.5|21677.5|21660.2|21640.2|0
1585042500000|2020-03-24 09:35:00|21685.4|21665.4|21733|21713|21740.4|21720.4|21670.4|21650.4|0
1585042800000|2020-03-24 09:40:00|21730.5|21710.5|21742.9|21722.9|21750.4|21730.4|21715.4|21695.4|0
1585043100000|2020-03-24 09:45:00|21745.4|21725.4|21780.3|21760.3|21805.4|21785.4|21745.4|21725.4|0
1585043400000|2020-03-24 09:50:00|21775.4|21755.4|21760.3|21740.3|21775.4|21755.4|21752.8|21732.8|0
1585043700000|2020-03-24 09:55:00|21760.4|21740.4|21790.3|21770.3|21790.3|21770.3|21760.3|21740.3|0
1585044000000|2020-03-24 10:00:00|21792.8|21772.8|21800.3|21780.3|21802.8|21782.8|21755.3|21735.3|0
1585044300000|2020-03-24 10:05:00|21805.3|21785.3|21822.8|21802.8|21822.8|21802.8|21797.8|21777.8|0
1585044600000|2020-03-24 10:10:00|21825.3|21805.3|21825.4|21805.4|21830.3|21810.3|21802.8|21782.8|0
1585044900000|2020-03-24 10:15:00|21827.8|21807.8|21830.3|21810.3|21832.8|21812.8|21807.8|21787.8|0
1585045200000|2020-03-24 10:20:00|21827.8|21807.8|21832.8|21812.8|21835.3|21815.3|21815.3|21795.3|0
1585045500000|2020-03-24 10:25:00|21835.3|21815.3|21810.3|21790.3|21835.3|21815.3|21792.8|21772.8|0
1585045800000|2020-03-24 10:30:00|21810.4|21790.4|21782.8|21762.8|21817.8|21797.8|21780.3|21760.3|0
1585046100000|2020-03-24 10:35:00|21782.9|21762.9|21800.2|21780.2|21820.3|21800.3|21780.3|21760.3|0
1585046400000|2020-03-24 10:40:00|21800.3|21780.3|21790.3|21770.3|21800.3|21780.3|21780.3|21760.3|0
1585046700000|2020-03-24 10:45:00|21792.8|21772.8|21785.3|21765.3|21802.8|21782.8|21780.4|21760.4|0
1585047000000|2020-03-24 10:50:00|21782.8|21762.8|21777.5|21757.5|21785.3|21765.3|21757.4|21737.4|0
1585047300000|2020-03-24 10:55:00|21780|21760|21757.4|21737.4|21780|21760|21744.8|21724.8|0
1585047600000|2020-03-24 11:00:00|21759.9|21739.9|21747.8|21727.8|21772.4|21752.4|21730.4|21710.4|0
1585047900000|2020-03-24 11:05:00|21752.8|21732.8|21735.3|21715.3|21762.8|21742.8|21725.3|21705.3|0
1585048200000|2020-03-24 11:10:00|21737.8|21717.8|21730.3|21710.3|21760.3|21740.3|21715.3|21695.3|0
1585048500000|2020-03-24 11:15:00|21727.9|21707.9|21705.3|21685.3|21740.3|21720.3|21685.3|21665.3|0
1585048800000|2020-03-24 11:20:00|21705.2|21685.2|21685.3|21665.3|21707.9|21687.9|21677.8|21657.8|0
1585049100000|2020-03-24 11:25:00|21687.8|21667.8|21715.3|21695.3|21715.3|21695.3|21672.8|21652.8|0
1585049400000|2020-03-24 11:30:00|21717.8|21697.8|21750.3|21730.3|21752.8|21732.8|21695.3|21675.3|0
1585049700000|2020-03-24 11:35:00|21752.8|21732.8|21775.1|21755.1|21785.1|21765.1|21740.3|21720.3|0
1585050000000|2020-03-24 11:40:00|21780.1|21760.1|21792.6|21772.6|21840.1|21820.1|21775.1|21755.1|0
1585050300000|2020-03-24 11:45:00|21790.1|21770.1|21827.6|21807.6|21832.6|21812.6|21787.6|21767.6|0
1585050600000|2020-03-24 11:50:00|21827.5|21807.5|21870|21850|21877.6|21857.6|21825.1|21805.1|0
1585050900000|2020-03-24 11:55:00|21865.1|21845.1|21807.6|21787.6|21865.1|21845.1|21802.6|21782.6|0
1585051200000|2020-03-24 12:00:00|21807.5|21787.5|21765.1|21745.1|21822.7|21802.7|21762.6|21742.6|0
1585051500000|2020-03-24 12:05:00|21765.2|21745.2|21725.1|21705.1|21780.1|21760.1|21725.1|21705.1|0
1585051800000|2020-03-24 12:10:00|21725|21705|21742.6|21722.6|21757.5|21737.5|21712.6|21692.6|0
1585052100000|2020-03-24 12:15:00|21740.1|21720.1|21770.1|21750.1|21777.6|21757.6|21740.1|21720.1|0
1585052400000|2020-03-24 12:20:00|21770|21750|21757.6|21737.6|21777.6|21757.6|21755.1|21735.1|0
1585052700000|2020-03-24 12:25:00|21755.1|21735.1|21795|21775|21800.2|21780.2|21747.6|21727.6|0
1585053000000|2020-03-24 12:30:00|21792.6|21772.6|21796.4|21776.4|21810.1|21790.1|21770.1|21750.1|3
1585053300000|2020-03-24 12:35:00|21798.9|21778.9|21855.6|21835.6|21859|21839|21796.4|21776.4|1
1585053600000|2020-03-24 12:40:00|21850.7|21830.7|21828.2|21808.2|21855.5|21835.5|21825.7|21805.7|1
1585053900000|2020-03-24 12:45:00|21830.7|21810.7|21906.8|21886.8|21933.9|21913.9|21830.7|21810.7|1
1585054200000|2020-03-24 12:50:00|21906.7|21886.7|22017.4|21997.4|22047.4|22027.4|21904.3|21884.3|1
1585054500000|2020-03-24 12:55:00|22019.9|21999.9|22047.4|22027.4|22049.9|22029.9|22014.9|21994.9|0
1585054800000|2020-03-24 13:00:00|22045|22025|22069.9|22049.9|22114.9|22094.9|22019.9|21999.9|0
1585055100000|2020-03-24 13:05:00|22067.4|22047.4|22069.9|22049.9|22100|22080|22039.9|22019.9|0
1585055400000|2020-03-24 13:10:00|22064.9|22044.9|22104.9|22084.9|22167.5|22147.5|22057.4|22037.4|0
1585055700000|2020-03-24 13:15:00|22102.4|22082.4|22117.4|22097.4|22147.4|22127.4|22102.4|22082.4|0
1585056000000|2020-03-24 13:20:00|22119.9|22099.9|22099.9|22079.9|22132.5|22112.5|22094.9|22074.9|0
1585056300000|2020-03-24 13:25:00|22097.4|22077.4|22192.5|22172.5|22209.9|22189.9|22095|22075|0
1585056600000|2020-03-24 13:30:00|22194.9|22174.9|22205|22185|22237.4|22217.4|22169.9|22149.9|0
1585056900000|2020-03-24 13:35:00|22205.1|22185.1|22172.5|22152.5|22249.9|22229.9|22169.9|22149.9|0
1585057200000|2020-03-24 13:40:00|22174.9|22154.9|22125.1|22105.1|22222.4|22202.4|22115.2|22095.2|8
1585057500000|2020-03-24 13:45:00|22125.2|22105.2|22120.6|22100.6|22187.7|22167.7|22110.7|22090.7|0
1585057800000|2020-03-24 13:50:00|22118.1|22098.1|22133.3|22113.3|22150.8|22130.8|22045.8|22025.8|0
1585058100000|2020-03-24 13:55:00|22135.8|22115.8|22098.3|22078.3|22150.8|22130.8|22050.8|22030.8|0
1585058400000|2020-03-24 14:00:00|22098.4|22078.4|22126|22106|22140.8|22120.8|22098.4|22078.4|0
1585058700000|2020-03-24 14:05:00|22130.8|22110.8|22155.7|22135.7|22168.4|22148.4|22130.8|22110.8|0
1585059000000|2020-03-24 14:10:00|22153.3|22133.3|22143.4|22123.4|22155.8|22135.8|22115.8|22095.8|0
1585059300000|2020-03-24 14:15:00|22145.9|22125.9|22170.7|22150.7|22180.7|22160.7|22135.8|22115.8|0
1585059600000|2020-03-24 14:20:00|22170.8|22150.8|22171.1|22151.1|22178.6|22158.6|22146.1|22126.1|11
1585059900000|2020-03-24 14:25:00|22171|22151|22163.5|22143.5|22181|22161|22158.5|22138.5|0
1585060200000|2020-03-24 14:30:00|22163.4|22143.4|22153.4|22133.4|22170.9|22150.9|22136|22116|0
1585060500000|2020-03-24 14:35:00|22153.5|22133.5|22163.5|22143.5|22170.9|22150.9|22150.9|22130.9|0
1585060800000|2020-03-24 14:40:00|22165.9|22145.9|22173.4|22153.4|22175.9|22155.9|22150.9|22130.9|0
1585061100000|2020-03-24 14:45:00|22173.5|22153.5|22138.3|22118.3|22178.4|22158.4|22125.9|22105.9|0
1585061400000|2020-03-24 14:50:00|22135.8|22115.8|22140.9|22120.9|22158.3|22138.3|22113.3|22093.3|0
1585061700000|2020-03-24 14:55:00|22143.3|22123.3|22208.4|22188.4|22210.8|22190.8|22140.8|22120.8|0
1585062000000|2020-03-24 15:00:00|22210.8|22190.8|22270.8|22250.8|22290.9|22270.9|22208.3|22188.3|0
1585062300000|2020-03-24 15:05:00|22270.9|22250.9|22290.8|22270.8|22290.8|22270.8|22195.8|22175.8|0
1585062600000|2020-03-24 15:10:00|22290.9|22270.9|22385.9|22365.9|22385.9|22365.9|22290.8|22270.8|0
1585062900000|2020-03-24 15:15:00|22390.9|22370.9|22368.2|22348.2|22395.8|22375.8|22348.3|22328.3|0
1585063200000|2020-03-24 15:20:00|22363.4|22343.4|22320.8|22300.8|22365.8|22345.8|22320.8|22300.8|0
1585063500000|2020-03-24 15:25:00|22320.9|22300.9|22350.8|22330.8|22375.8|22355.8|22308.2|22288.2|0
1585063800000|2020-03-24 15:30:00|22350.9|22330.9|22370.9|22350.9|22380.8|22360.8|22343.2|22323.2|0
1585064100000|2020-03-24 15:35:00|22373.4|22353.4|22358.3|22338.3|22380.8|22360.8|22345.8|22325.8|0
1585064400000|2020-03-24 15:40:00|22358.2|22338.2|22298.4|22278.4|22360.8|22340.8|22293.3|22273.3|0
1585064700000|2020-03-24 15:45:00|22300.8|22280.8|22143.3|22123.3|22303.3|22283.3|22143.3|22123.3|0
1585065000000|2020-03-24 15:50:00|22148.2|22128.2|22083.3|22063.3|22165.7|22145.7|22053.3|22033.3|0
1585065300000|2020-03-24 15:55:00|22083.2|22063.2|22010.8|21990.8|22093.3|22073.3|22005.8|21985.8|0
1585065600000|2020-03-24 16:00:00|22005.8|21985.8|21948.2|21928.2|22010.8|21990.8|21948.2|21928.2|0
1585065900000|2020-03-24 16:05:00|21950.7|21930.7|21958.3|21938.3|21968.3|21948.3|21905.8|21885.8|7
1585066200000|2020-03-24 16:10:00|21960.8|21940.8|22043.3|22023.3|22075.8|22055.8|21960.8|21940.8|2
1585066500000|2020-03-24 16:15:00|22040.8|22020.8|22046|22026|22071|22051|22035.8|22015.8|6
1585066800000|2020-03-24 16:20:00|22046.1|22026.1|22016|21996|22063.5|22043.5|22016|21996|0
1585067100000|2020-03-24 16:25:00|22015.9|21995.9|22031.1|22011.1|22053.6|22033.6|21981|21961|0
1585067400000|2020-03-24 16:30:00|22031|22011|22066|22046|22066|22046|22011|21991|14
1585067700000|2020-03-24 16:35:00|22066.1|22046.1|22046|22026|22071|22051|22036|22016|0
1585068000000|2020-03-24 16:40:00|22043.5|22023.5|21920.9|21900.9|22048.5|22028.5|21920.9|21900.9|0
1585068300000|2020-03-24 16:45:00|21921|21901|21836|21816|21921|21901|21790.9|21770.9|11
1585068600000|2020-03-24 16:50:00|21835.9|21815.9|21853.5|21833.5|21873.5|21853.5|21830.9|21810.9|0
1585068900000|2020-03-24 16:55:00|21856|21836|21813.5|21793.5|21856|21836|21800.9|21780.9|0
1585069200000|2020-03-24 17:00:00|21816|21796|21833.5|21813.5|21841|21821|21786|21766|0
1585069500000|2020-03-24 17:05:00|21836|21816|21871|21851|21878.5|21858.5|21836|21816|0
1585069800000|2020-03-24 17:10:00|21868.5|21848.5|21908.5|21888.5|21911|21891|21861|21841|0
1585070100000|2020-03-24 17:15:00|21908.4|21888.4|21885.9|21865.9|21933.5|21913.5|21803.4|21783.4|0
1585070400000|2020-03-24 17:20:00|21888.4|21868.4|21873.4|21853.4|21888.4|21868.4|21863.5|21843.5|0
1585070700000|2020-03-24 17:25:00|21870.9|21850.9|21908.4|21888.4|21923.4|21903.4|21865.9|21845.9|0
1585071000000|2020-03-24 17:30:00|21905.9|21885.9|21900.9|21880.9|21930.9|21910.9|21900.9|21880.9|0
1585071300000|2020-03-24 17:35:00|21903.4|21883.4|21935.9|21915.9|21948.4|21928.4|21898.4|21878.4|0
1585071600000|2020-03-24 17:40:00|21938.4|21918.4|21943.4|21923.4|21943.4|21923.4|21913.4|21893.4|0
1585071900000|2020-03-24 17:45:00|21940.9|21920.9|21925.9|21905.9|21946|21926|21920.9|21900.9|0
1585072200000|2020-03-24 17:50:00|21923.4|21903.4|21908.4|21888.4|21923.4|21903.4|21873.4|21853.4|0
1585072500000|2020-03-24 17:55:00|21908.5|21888.5|21895.9|21875.9|21918.4|21898.4|21890.9|21870.9|0
1585072800000|2020-03-24 18:00:00|21896|21876|21863.5|21843.5|21908.5|21888.5|21863.4|21843.4|0
1585073100000|2020-03-24 18:05:00|21865.9|21845.9|21861|21841|21868.6|21848.6|21843.5|21823.5|0
1585073400000|2020-03-24 18:10:00|21866|21846|21891|21871|21893.5|21873.5|21853.5|21833.5|0
1585073700000|2020-03-24 18:15:00|21888.5|21868.5|21906|21886|21916|21896|21881|21861|0
1585074000000|2020-03-24 18:20:00|21906.1|21886.1|21946.1|21926.1|21946.1|21926.1|21906|21886|0
1585074300000|2020-03-24 18:25:00|21946|21926|21918.5|21898.5|21946|21926|21903.5|21883.5|2
1585074600000|2020-03-24 18:30:00|21918.4|21898.4|21927.6|21907.6|21933.5|21913.5|21911|21891|1
1585074900000|2020-03-24 18:35:00|21930.1|21910.1|21935.3|21915.3|21945.1|21925.1|21927.8|21907.8|23
1585075200000|2020-03-24 18:40:00|21935.4|21915.4|21952.8|21932.8|21957.8|21937.8|21935.3|21915.3|0
1585075500000|2020-03-24 18:45:00|21955.3|21935.3|21930.3|21910.3|21955.3|21935.3|21912.7|21892.7|0
1585075800000|2020-03-24 18:50:00|21932.8|21912.8|21955.2|21935.2|21955.4|21935.4|21925.4|21905.4|0
1585076100000|2020-03-24 18:55:00|21952.8|21932.8|21977.9|21957.9|21977.9|21957.9|21952.8|21932.8|0
1585076400000|2020-03-24 19:00:00|21975.4|21955.4|21932.9|21912.9|21977.9|21957.9|21922.9|21902.9|0
1585076700000|2020-03-24 19:05:00|21935.4|21915.4|21970.3|21950.3|21970.3|21950.3|21935.4|21915.4|0
1585077000000|2020-03-24 19:10:00|21967.8|21947.8|21962.9|21942.9|21970.3|21950.3|21957.8|21937.8|0
1585077300000|2020-03-24 19:15:00|21963|21943|21950.3|21930.3|21970.3|21950.3|21947.8|21927.8|0
1585077600000|2020-03-24 19:20:00|21950.4|21930.4|21975.3|21955.3|21975.5|21955.5|21950.4|21930.4|0
1585077900000|2020-03-24 19:25:00|21977.8|21957.8|21972.7|21952.7|21977.8|21957.8|21970.2|21950.2|2
1585078200000|2020-03-24 19:30:00|21972.8|21952.8|21985.1|21965.1|21990.1|21970.1|21972.6|21952.6|0
1585078500000|2020-03-24 19:35:00|21985.2|21965.2|21997.6|21977.6|22010.1|21990.1|21985.1|21965.1|0
1585078800000|2020-03-24 19:40:00|21997.5|21977.5|22000.1|21980.1|22015.1|21995.1|21995.1|21975.1|0
1585079100000|2020-03-24 19:45:00|22000|21980|21940.1|21920.1|22002.5|21982.5|21940.1|21920.1|0
1585079400000|2020-03-24 19:50:00|21937.5|21917.5|21975.1|21955.1|21977.6|21957.6|21932.5|21912.5|0
1585079700000|2020-03-24 19:55:00|21972.6|21952.6|21967.6|21947.6|21980.2|21960.2|21962.7|21942.7|2
1585080000000|2020-03-24 20:00:00|21967.5|21947.5|21962.7|21942.7|21970.2|21950.2|21952.6|21932.6|0
1585080300000|2020-03-24 20:05:00|21965.2|21945.2|21980.2|21960.2|21980.2|21960.2|21965.2|21945.2|0
1585080600000|2020-03-24 20:10:00|21977.7|21957.7|21980.2|21960.2|21985.2|21965.2|21975.2|21955.2|0
1585080900000|2020-03-24 20:15:00|21982.7|21962.7|22000.2|21980.2|22000.2|21980.2|21982.7|21962.7|0
1585081200000|2020-03-24 20:20:00|22005.2|21985.2|21997.7|21977.7|22010.2|21990.2|21997.7|21977.7|0
1585081500000|2020-03-24 20:25:00|21997.6|21977.6|21990.2|21970.2|22000.2|21980.2|21990.2|21970.2|0
1585081800000|2020-03-24 20:30:00|21990.1|21970.1|22005.2|21985.2|22010.2|21990.2|21990.1|21970.1|0
1585082100000|2020-03-24 20:35:00|22007.7|21987.7|22007.6|21987.6|22015.2|21995.2|22005.2|21985.2|0
1585082400000|2020-03-24 20:40:00|22007.7|21987.7|22010.1|21990.1|22010.1|21990.1|22007.6|21987.6|0
1585082700000|2020-03-24 20:45:00|22010|21990|22000.1|21980.1|22010|21990|22000.1|21980.1|0
1585083000000|2020-03-24 20:50:00|22000.3|21980.3|22015.1|21995.1|22015.1|21995.1|22000.2|21980.2|0
1585083300000|2020-03-24 20:55:00|22015.2|21995.2|22052.6|22032.6|22052.6|22032.6|22015.2|21995.2|0
1585087200000|2020-03-24 22:00:00|21993.9|21973.9|22047.6|22027.6|22052.6|22032.6|21987.6|21967.6|0
1585087500000|2020-03-24 22:05:00|22050.1|22030.1|22142.6|22122.6|22145.1|22125.1|22050.1|22030.1|0
1585087800000|2020-03-24 22:10:00|22142.7|22122.7|22130.1|22110.1|22147.7|22127.7|22125.1|22105.1|0
1585088100000|2020-03-24 22:15:00|22130.2|22110.2|22135|22115|22145.1|22125.1|22130.2|22110.2|0
1585088400000|2020-03-24 22:20:00|22135.1|22115.1|22117.6|22097.6|22135.1|22115.1|22110.1|22090.1|0
1585088700000|2020-03-24 22:25:00|22120.1|22100.1|22162.6|22142.6|22182.6|22162.6|22120.1|22100.1|0
1585089000000|2020-03-24 22:30:00|22160.1|22140.1|22174.9|22154.9|22175.1|22155.1|22152.6|22132.6|0
1585089300000|2020-03-24 22:35:00|22172.5|22152.5|22145.1|22125.1|22175.1|22155.1|22145.1|22125.1|0
1585089600000|2020-03-24 22:40:00|22142.6|22122.6|22100.2|22080.2|22142.6|22122.6|22097.6|22077.6|0
1585089900000|2020-03-24 22:45:00|22102.7|22082.7|22110.1|22090.1|22120.2|22100.2|22102.7|22082.7|0
1585090200000|2020-03-24 22:50:00|22107.6|22087.6|22145.1|22125.1|22147.6|22127.6|22107.6|22087.6|0
1585090500000|2020-03-24 22:55:00|22145|22125|22127.6|22107.6|22145|22125|22122.6|22102.6|0
1585090800000|2020-03-24 23:00:00|22125.1|22105.1|22112.6|22092.6|22150.1|22130.1|22112.6|22092.6|0
1585091100000|2020-03-24 23:05:00|22115.1|22095.1|22082.6|22062.6|22115.1|22095.1|22075.1|22055.1|0
1585091400000|2020-03-24 23:10:00|22082.5|22062.5|22085|22065|22087.6|22067.6|22065.1|22045.1|0
1585091700000|2020-03-24 23:15:00|22087.6|22067.6|22052.6|22032.6|22112.6|22092.6|22052.6|22032.6|0
1585092000000|2020-03-24 23:20:00|22052.5|22032.5|22030.1|22010.1|22052.5|22032.5|22027.6|22007.6|0
1585092300000|2020-03-24 23:25:00|22032.6|22012.6|22050.1|22030.1|22050.1|22030.1|22032.6|22012.6|0
1585092600000|2020-03-24 23:30:00|22052.6|22032.6|22037.6|22017.6|22062.6|22042.6|22037.6|22017.6|0
1585092900000|2020-03-24 23:35:00|22035.1|22015.1|22032.6|22012.6|22040.1|22020.1|22030.1|22010.1|0
1585093200000|2020-03-24 23:40:00|22032.5|22012.5|22007.5|21987.5|22037.5|22017.5|22002.5|21982.5|0
1585093500000|2020-03-24 23:45:00|22005|21985|21955|21935|22005|21985|21905|21885|0
1585093800000|2020-03-24 23:50:00|21952.5|21932.5|21932.5|21912.5|21965|21945|21932.5|21912.5|0
1585094100000|2020-03-24 23:55:00|21935|21915|21982.5|21962.5|21987.5|21967.5|21935|21915|0
1585094400000|2020-03-25 00:00:00|21980|21960|22015.1|21995.1|22037.5|22017.5|21940|21920|0
1585094700000|2020-03-25 00:05:00|22015|21995|22030|22010|22032.5|22012.5|22012.5|21992.5|0
1585095000000|2020-03-25 00:10:00|22027.5|22007.5|22042.5|22022.5|22067.5|22047.5|22027.5|22007.5|0
1585095300000|2020-03-25 00:15:00|22037.5|22017.5|22077.5|22057.5|22090|22070|22027.5|22007.5|0
1585095600000|2020-03-25 00:20:00|22077.6|22057.6|22107.5|22087.5|22130|22110|22077.6|22057.6|0
1585095900000|2020-03-25 00:25:00|22110|22090|22057.4|22037.4|22115.1|22095.1|22057.4|22037.4|0
1585096200000|2020-03-25 00:30:00|22052.5|22032.5|22002.5|21982.5|22052.5|22032.5|21992.5|21972.5|0
1585096500000|2020-03-25 00:35:00|21997.6|21977.6|21977.5|21957.5|21997.6|21977.6|21929.9|21909.9|0
1585096800000|2020-03-25 00:40:00|21975|21955|21960|21940|21979.9|21959.9|21957.5|21937.5|0
1585097100000|2020-03-25 00:45:00|21957.5|21937.5|21984.9|21964.9|22007.5|21987.5|21935|21915|0
1585097400000|2020-03-25 00:50:00|21982.5|21962.5|21997.5|21977.5|22032.5|22012.5|21982.5|21962.5|0
1585097700000|2020-03-25 00:55:00|21999.9|21979.9|21930|21910|22035|22015|21930|21910|0
1585098000000|2020-03-25 01:00:00|21930.1|21910.1|21917.5|21897.5|22037.5|22017.5|21715|21695|0
1585098300000|2020-03-25 01:05:00|21920|21900|22002.5|21982.5|22060|22040|21907.5|21887.5|0
1585098600000|2020-03-25 01:10:00|22002.4|21982.4|21947.5|21927.5|22002.4|21982.4|21924.9|21904.9|0
1585098900000|2020-03-25 01:15:00|21942.5|21922.5|21842.5|21822.5|21945.1|21925.1|21834.9|21814.9|0
1585099200000|2020-03-25 01:20:00|21842.4|21822.4|21855|21835|21877.5|21857.5|21822.5|21802.5|0
1585099500000|2020-03-25 01:25:00|21850|21830|21852.5|21832.5|21869.9|21849.9|21812.5|21792.5|0
1585099800000|2020-03-25 01:30:00|21850|21830|21869.9|21849.9|21907.5|21887.5|21850|21830|0
1585100100000|2020-03-25 01:35:00|21872.4|21852.4|21874.9|21854.9|21884.9|21864.9|21824.9|21804.9|0
1585100400000|2020-03-25 01:40:00|21877.4|21857.4|21872.3|21852.3|21902.4|21882.4|21837.3|21817.3|0
1585100700000|2020-03-25 01:45:00|21872.4|21852.4|21867|21847|21877.3|21857.3|21827.3|21807.3|0
1585101000000|2020-03-25 01:50:00|21869.5|21849.5|21879.8|21859.8|21887.3|21867.3|21869.5|21849.5|0
1585101300000|2020-03-25 01:55:00|21882.3|21862.3|21844.8|21824.8|21887.3|21867.3|21832.3|21812.3|0
1585101600000|2020-03-25 02:00:00|21847.3|21827.3|21837.3|21817.3|21852.3|21832.3|21832.3|21812.3|0
1585101900000|2020-03-25 02:05:00|21834.7|21814.7|21842.3|21822.3|21867.3|21847.3|21829.8|21809.8|0
1585102200000|2020-03-25 02:10:00|21839.8|21819.8|21839.8|21819.8|21852.3|21832.3|21827.3|21807.3|0
1585102500000|2020-03-25 02:15:00|21842.3|21822.3|21852.3|21832.3|21864.8|21844.8|21842.3|21822.3|0
1585102800000|2020-03-25 02:20:00|21854.8|21834.8|21842.2|21822.2|21854.8|21834.8|21842.2|21822.2|0
1585103100000|2020-03-25 02:25:00|21839.7|21819.7|21837.2|21817.2|21844.7|21824.7|21837.2|21817.2|0
1585103400000|2020-03-25 02:30:00|21834.7|21814.7|21769.7|21749.7|21834.7|21814.7|21754.8|21734.8|0
1585103700000|2020-03-25 02:35:00|21767.2|21747.2|21772.2|21752.2|21787.2|21767.2|21762.2|21742.2|0
1585104000000|2020-03-25 02:40:00|21769.7|21749.7|21784.7|21764.7|21794.7|21774.7|21769.7|21749.7|0
1585104300000|2020-03-25 02:45:00|21779.7|21759.7|21787.2|21767.2|21792.2|21772.2|21744.7|21724.7|0
1585104600000|2020-03-25 02:50:00|21784.7|21764.7|21844.7|21824.7|21844.7|21824.7|21759.6|21739.6|0
1585104900000|2020-03-25 02:55:00|21844.8|21824.8|21949.7|21929.7|21987.2|21967.2|21842.2|21822.2|0
1585105200000|2020-03-25 03:00:00|21952.2|21932.2|21927.3|21907.3|21954.7|21934.7|21919.7|21899.7|0
1585105500000|2020-03-25 03:05:00|21932.2|21912.2|21932.2|21912.2|21974.7|21954.7|21929.7|21909.7|0
1585105800000|2020-03-25 03:10:00|21932.3|21912.3|21894.7|21874.7|21944.7|21924.7|21894.7|21874.7|0
1585106100000|2020-03-25 03:15:00|21894.8|21874.8|21869.7|21849.7|21904.7|21884.7|21842.2|21822.2|0
1585106400000|2020-03-25 03:20:00|21867.2|21847.2|21884.7|21864.7|21894.8|21874.8|21852.2|21832.2|0
1585106700000|2020-03-25 03:25:00|21884.8|21864.8|21829.7|21809.7|21889.7|21869.7|21824.7|21804.7|0
1585107000000|2020-03-25 03:30:00|21834.7|21814.7|21799.7|21779.7|21857.2|21837.2|21797.2|21777.2|0
1585107300000|2020-03-25 03:35:00|21802.2|21782.2|21804.7|21784.7|21804.7|21784.7|21792.2|21772.2|0
1585107600000|2020-03-25 03:40:00|21802.2|21782.2|21809.7|21789.7|21809.7|21789.7|21799.7|21779.7|0
1585107900000|2020-03-25 03:45:00|21812.2|21792.2|21817.2|21797.2|21824.8|21804.8|21809.7|21789.7|0
1585108200000|2020-03-25 03:50:00|21819.7|21799.7|21807.1|21787.1|21819.7|21799.7|21797.2|21777.2|0
1585108500000|2020-03-25 03:55:00|21804.7|21784.7|21807.2|21787.2|21809.7|21789.7|21802.2|21782.2|0
1585108800000|2020-03-25 04:00:00|21809.7|21789.7|21797.2|21777.2|21822.2|21802.2|21797.2|21777.2|0
1585109100000|2020-03-25 04:05:00|21799.7|21779.7|21814.7|21794.7|21814.7|21794.7|21797.2|21777.2|0
1585109400000|2020-03-25 04:10:00|21814.6|21794.6|21799.7|21779.7|21814.6|21794.6|21799.7|21779.7|0
1585109700000|2020-03-25 04:15:00|21794.7|21774.7|21789.7|21769.7|21794.7|21774.7|21782.2|21762.2|0
1585110000000|2020-03-25 04:20:00|21787.2|21767.2|21777.2|21757.2|21787.2|21767.2|21774.7|21754.7|0
1585110300000|2020-03-25 04:25:00|21774.6|21754.6|21752.1|21732.1|21782.1|21762.1|21752.1|21732.1|0
1585110600000|2020-03-25 04:30:00|21754.6|21734.6|21774.6|21754.6|21784.6|21764.6|21754.6|21734.6|0
1585110900000|2020-03-25 04:35:00|21774.7|21754.7|21812.1|21792.1|21812.1|21792.1|21774.7|21754.7|0
1585111200000|2020-03-25 04:40:00|21809.6|21789.6|21779.6|21759.6|21814.7|21794.7|21779.6|21759.6|0
1585111500000|2020-03-25 04:45:00|21777.1|21757.1|21777.1|21757.1|21779.6|21759.6|21767.1|21747.1|0
1585111800000|2020-03-25 04:50:00|21777.2|21757.2|21814.6|21794.6|21814.6|21794.6|21777.1|21757.1|0
1585112100000|2020-03-25 04:55:00|21812.1|21792.1|21944.6|21924.6|21979.6|21959.6|21789.7|21769.7|0
1585112400000|2020-03-25 05:00:00|21942.1|21922.1|21874.6|21854.6|21969.7|21949.7|21854.6|21834.6|0
1585112700000|2020-03-25 05:05:00|21874.5|21854.5|21949.6|21929.6|21972.1|21952.1|21872.1|21852.1|0
1585113000000|2020-03-25 05:10:00|21947.1|21927.1|21944.6|21924.6|22012.1|21992.1|21922.1|21902.1|0
1585113300000|2020-03-25 05:15:00|21942.1|21922.1|21864.6|21844.6|21947.1|21927.1|21864.6|21844.6|0
1585113600000|2020-03-25 05:20:00|21862.2|21842.2|21914.6|21894.6|21914.6|21894.6|21857.1|21837.1|0
1585113900000|2020-03-25 05:25:00|21912.1|21892.1|21927.1|21907.1|21929.6|21909.6|21897.1|21877.1|0
1585114200000|2020-03-25 05:30:00|21924.5|21904.5|21794.6|21774.6|21947.2|21927.2|21764.5|21744.5|0
1585114500000|2020-03-25 05:35:00|21794.5|21774.5|21829.6|21809.6|21849.6|21829.6|21777.1|21757.1|0
1585114800000|2020-03-25 05:40:00|21834.6|21814.6|21819.6|21799.6|21867.1|21847.1|21812|21792|0
1585115100000|2020-03-25 05:45:00|21824.5|21804.5|21812.1|21792.1|21829.6|21809.6|21802.1|21782.1|0
1585115400000|2020-03-25 05:50:00|21809.6|21789.6|21799.6|21779.6|21834.6|21814.6|21792.1|21772.1|0
1585115700000|2020-03-25 05:55:00|21802|21782|21864.5|21844.5|21864.6|21844.6|21797.1|21777.1|0
1585116000000|2020-03-25 06:00:00|21862.1|21842.1|21869.6|21849.6|21889.6|21869.6|21839.6|21819.6|0
1585116300000|2020-03-25 06:05:00|21874.6|21854.6|21904.6|21884.6|21939.6|21919.6|21874.5|21854.5|0
1585116600000|2020-03-25 06:10:00|21907.1|21887.1|21874.6|21854.6|21927.1|21907.1|21867.1|21847.1|0
1585116900000|2020-03-25 06:15:00|21877.1|21857.1|21874.6|21854.6|21894.6|21874.6|21839.6|21819.6|0
1585117200000|2020-03-25 06:20:00|21877|21857|21894.6|21874.6|21897.1|21877.1|21862|21842|0
1585117500000|2020-03-25 06:25:00|21897.1|21877.1|21919.5|21899.5|21924.5|21904.5|21887.1|21867.1|0
1585117800000|2020-03-25 06:30:00|21922|21902|21904.5|21884.5|21924.5|21904.5|21899.5|21879.5|0
1585118100000|2020-03-25 06:35:00|21904.4|21884.4|21894.5|21874.5|21907|21887|21872|21852|0
1585118400000|2020-03-25 06:40:00|21892|21872|21979.5|21959.5|21987.1|21967.1|21889.5|21869.5|0
1585118700000|2020-03-25 06:45:00|21984.5|21964.5|21974.5|21954.5|21984.5|21964.5|21944.5|21924.5|0
1585119000000|2020-03-25 06:50:00|21972|21952|21939.5|21919.5|21974.5|21954.5|21924.5|21904.5|0
1585119300000|2020-03-25 06:55:00|21939.4|21919.4|22042|22022|22049.6|22029.6|21922|21902|0
1585119600000|2020-03-25 07:00:00|22039.5|22019.5|22022|22002|22059.6|22039.6|21984.6|21964.6|0
1585119900000|2020-03-25 07:05:00|22024.5|22004.5|22039.5|22019.5|22044.5|22024.5|22024.5|22004.5|0
1585120200000|2020-03-25 07:10:00|22042|22022|22057|22037|22059.6|22039.6|22024.5|22004.5|0
1585120500000|2020-03-25 07:15:00|22056.9|22036.9|22022|22002|22056.9|22036.9|22017.1|21997.1|0
1585120800000|2020-03-25 07:20:00|22024.5|22004.5|22024.5|22004.5|22044.5|22024.5|22024.5|22004.5|0
1585121100000|2020-03-25 07:25:00|22027|22007|22049.5|22029.5|22094.5|22074.5|22022|22002|0
1585121400000|2020-03-25 07:30:00|22044.5|22024.5|22022|22002|22044.5|22024.5|22017|21997|0
1585121700000|2020-03-25 07:35:00|22021.9|22001.9|22054.4|22034.4|22057|22037|22019.4|21999.4|0
1585122000000|2020-03-25 07:40:00|22049.5|22029.5|22104.5|22084.5|22107|22087|22044.5|22024.5|0
1585122300000|2020-03-25 07:45:00|22109.5|22089.5|22099.5|22079.5|22129.5|22109.5|22097|22077|0
1585122600000|2020-03-25 07:50:00|22102|22082|22127|22107|22144.5|22124.5|22059.5|22039.5|0
1585122900000|2020-03-25 07:55:00|22129.4|22109.4|22152|22132|22157|22137|22119.5|22099.5|0
1585123200000|2020-03-25 08:00:00|22154.5|22134.5|21969.5|21949.5|22154.5|22134.5|21959.4|21939.4|0
1585123500000|2020-03-25 08:05:00|21974.5|21954.5|21962|21942|21999.5|21979.5|21952|21932|0
1585123800000|2020-03-25 08:10:00|21964.5|21944.5|21939.5|21919.5|21969.5|21949.5|21929.5|21909.5|0
1585124100000|2020-03-25 08:15:00|21939.4|21919.4|21914.5|21894.5|21949.5|21929.5|21889.5|21869.5|0
1585124400000|2020-03-25 08:20:00|21919.5|21899.5|21982|21962|21984.5|21964.5|21919.5|21899.5|0
1585124700000|2020-03-25 08:25:00|21984.5|21964.5|21984.4|21964.4|21994.4|21974.4|21957|21937|0
1585125000000|2020-03-25 08:30:00|21989.4|21969.4|21997|21977|21997|21977|21961.9|21941.9|0
1585125300000|2020-03-25 08:35:00|21999.5|21979.5|21964.4|21944.4|22009.4|21989.4|21956.9|21936.9|0
1585125600000|2020-03-25 08:40:00|21961.9|21941.9|22034.4|22014.4|22039.4|22019.4|21951.9|21931.9|0
1585125900000|2020-03-25 08:45:00|22031.9|22011.9|22019.4|21999.4|22036.9|22016.9|22011.9|21991.9|0
1585126200000|2020-03-25 08:50:00|22019.5|21999.5|22024.4|22004.4|22041.9|22021.9|22004.4|21984.4|0
1585126500000|2020-03-25 08:55:00|22021.9|22001.9|22056.9|22036.9|22084.4|22064.4|22019.4|21999.4|0
1585126800000|2020-03-25 09:00:00|22059.4|22039.4|22054.4|22034.4|22084.4|22064.4|22049.4|22029.4|0
1585127100000|2020-03-25 09:05:00|22056.9|22036.9|22071.9|22051.9|22074.4|22054.4|22034.4|22014.4|0
1585127400000|2020-03-25 09:10:00|22072|22052|22039.4|22019.4|22074.4|22054.4|22026.9|22006.9|0
1585127700000|2020-03-25 09:15:00|22039.5|22019.5|21964.4|21944.4|22039.5|22019.5|21961.9|21941.9|0
1585128000000|2020-03-25 09:20:00|21961.9|21941.9|21976.9|21956.9|21981.9|21961.9|21949.4|21929.4|0
1585128300000|2020-03-25 09:25:00|21979.4|21959.4|21969.4|21949.4|21979.4|21959.4|21954.4|21934.4|0
1585128600000|2020-03-25 09:30:00|21966.9|21946.9|21964.4|21944.4|21976.9|21956.9|21944.4|21924.4|0
1585128900000|2020-03-25 09:35:00|21961.9|21941.9|21974.4|21954.4|21976.9|21956.9|21941.9|21921.9|0
1585129200000|2020-03-25 09:40:00|21976.8|21956.8|21919.4|21899.4|21976.8|21956.8|21914.4|21894.4|0
1585129500000|2020-03-25 09:45:00|21919.3|21899.3|21934.4|21914.4|21946.9|21926.9|21916.9|21896.9|0
1585129800000|2020-03-25 09:50:00|21931.9|21911.9|21929.4|21909.4|21941.9|21921.9|21919.4|21899.4|0
1585130100000|2020-03-25 09:55:00|21924.4|21904.4|21944.4|21924.4|21946.9|21926.9|21904.4|21884.4|0
1585130400000|2020-03-25 10:00:00|21946.9|21926.9|21919.4|21899.4|21946.9|21926.9|21899.4|21879.4|0
1585130700000|2020-03-25 10:05:00|21919.3|21899.3|21826.9|21806.9|21919.3|21899.3|21824.4|21804.4|0
1585131000000|2020-03-25 10:10:00|21826.8|21806.8|21814.4|21794.4|21831.9|21811.9|21799.4|21779.4|0
1585131300000|2020-03-25 10:15:00|21816.9|21796.9|21834.4|21814.4|21874.4|21854.4|21814.4|21794.4|0
1585131600000|2020-03-25 10:20:00|21834.3|21814.3|21796.9|21776.9|21844.4|21824.4|21791.9|21771.9|0
1585131900000|2020-03-25 10:25:00|21794.4|21774.4|21731.9|21711.9|21794.4|21774.4|21719.4|21699.4|0
1585132200000|2020-03-25 10:30:00|21734.4|21714.4|21724.3|21704.3|21754.3|21734.3|21724.3|21704.3|0
1585132500000|2020-03-25 10:35:00|21719.3|21699.3|21716.8|21696.8|21724.3|21704.3|21691.8|21671.8|0
1585132800000|2020-03-25 10:40:00|21716.9|21696.9|21689.4|21669.4|21719.3|21699.3|21674.3|21654.3|0
1585133100000|2020-03-25 10:45:00|21691.8|21671.8|21609.3|21589.3|21691.8|21671.8|21594.3|21574.3|0
1585133400000|2020-03-25 10:50:00|21606.8|21586.8|21604.3|21584.3|21621.8|21601.8|21584.3|21564.3|0
1585133700000|2020-03-25 10:55:00|21604.2|21584.2|21566.8|21546.8|21616.8|21596.8|21551.9|21531.9|0
1585134000000|2020-03-25 11:00:00|21564.3|21544.3|21609.3|21589.3|21619.3|21599.3|21539.3|21519.3|0
1585134300000|2020-03-25 11:05:00|21609.2|21589.2|21609.3|21589.3|21649.3|21629.3|21559.3|21539.3|0
1585134600000|2020-03-25 11:10:00|21609.2|21589.2|21611.8|21591.8|21684.3|21664.3|21584.3|21564.3|0
1585134900000|2020-03-25 11:15:00|21614.3|21594.3|21646.8|21626.8|21659.3|21639.3|21609.3|21589.3|0
1585135200000|2020-03-25 11:20:00|21644.3|21624.3|21651.8|21631.8|21669.3|21649.3|21626.8|21606.8|0
1585135500000|2020-03-25 11:25:00|21654.3|21634.3|21629.1|21609.1|21659.3|21639.3|21626.8|21606.8|0
1585135800000|2020-03-25 11:30:00|21629.3|21609.3|21564.3|21544.3|21644.2|21624.2|21564.3|21544.3|0
1585136100000|2020-03-25 11:35:00|21559.3|21539.3|21609.3|21589.3|21614.3|21594.3|21559.3|21539.3|0
1585136400000|2020-03-25 11:40:00|21606.8|21586.8|21636.7|21616.7|21639.2|21619.2|21606.8|21586.8|0
1585136700000|2020-03-25 11:45:00|21639.2|21619.2|21659.2|21639.2|21659.2|21639.2|21629.2|21609.2|0
1585137000000|2020-03-25 11:50:00|21661.7|21641.7|21641.7|21621.7|21669.2|21649.2|21629.2|21609.2|0
1585137300000|2020-03-25 11:55:00|21644.2|21624.2|21679.2|21659.2|21684.2|21664.2|21639.2|21619.2|0
1585137600000|2020-03-25 12:00:00|21681.7|21661.7|21664.1|21644.1|21684.2|21664.2|21651.7|21631.7|0
1585137900000|2020-03-25 12:05:00|21666.6|21646.6|21664.2|21644.2|21709.1|21689.1|21649.1|21629.1|0
1585138200000|2020-03-25 12:10:00|21669.1|21649.1|21684.1|21664.1|21704.1|21684.1|21664|21644|0
1585138500000|2020-03-25 12:15:00|21681.6|21661.6|21684.1|21664.1|21701.5|21681.5|21664.1|21644.1|0
1585138800000|2020-03-25 12:20:00|21684|21664|21636.6|21616.6|21689.1|21669.1|21629.1|21609.1|0
1585139100000|2020-03-25 12:25:00|21639.1|21619.1|21614|21594|21641.6|21621.6|21589.1|21569.1|0
1585139400000|2020-03-25 12:30:00|21611.5|21591.5|21604|21584|21639|21619|21599|21579|5
1585139700000|2020-03-25 12:35:00|21601.6|21581.6|21606.5|21586.5|21644.1|21624.1|21601.5|21581.5|0
1585140000000|2020-03-25 12:40:00|21609|21589|21606.5|21586.5|21631.5|21611.5|21606.5|21586.5|0
1585140300000|2020-03-25 12:45:00|21606.6|21586.6|21586.5|21566.5|21609|21589|21584|21564|0
1585140600000|2020-03-25 12:50:00|21584|21564|21536.8|21516.8|21586.5|21566.5|21504.3|21484.3|0
1585140900000|2020-03-25 12:55:00|21536.7|21516.7|21596.8|21576.8|21614.3|21594.3|21534.3|21514.3|0
1585141200000|2020-03-25 13:00:00|21594.3|21574.3|21606.7|21586.7|21614.2|21594.2|21574.3|21554.3|0
1585141500000|2020-03-25 13:05:00|21604.2|21584.2|21639.2|21619.2|21639.2|21619.2|21601.7|21581.7|0
1585141800000|2020-03-25 13:10:00|21636.7|21616.7|21714.2|21694.2|21719.2|21699.2|21621.7|21601.7|0
1585142100000|2020-03-25 13:15:00|21711.7|21691.7|21779.2|21759.2|21784.2|21764.2|21699.2|21679.2|0
1585142400000|2020-03-25 13:20:00|21776.7|21756.7|21824.2|21804.2|21834.2|21814.2|21776.7|21756.7|0
1585142700000|2020-03-25 13:25:00|21826.7|21806.7|21844.2|21824.2|21881.7|21861.7|21814.2|21794.2|0
1585143000000|2020-03-25 13:30:00|21846.7|21826.7|21809.2|21789.2|21849.2|21829.2|21734.2|21714.2|0
1585143300000|2020-03-25 13:35:00|21806.7|21786.7|21869.2|21849.2|21869.2|21849.2|21799.2|21779.2|0
1585143600000|2020-03-25 13:40:00|21866.7|21846.7|21804.2|21784.2|21869.2|21849.2|21781.7|21761.7|0
1585143900000|2020-03-25 13:45:00|21806.7|21786.7|21819.1|21799.1|21864.2|21844.2|21794.2|21774.2|0
1585144200000|2020-03-25 13:50:00|21816.6|21796.6|21706.6|21686.6|21824.1|21804.1|21664.1|21644.1|0
1585144500000|2020-03-25 13:55:00|21704.1|21684.1|21726.6|21706.6|21774.1|21754.1|21701.6|21681.6|0
1585144800000|2020-03-25 14:00:00|21724.1|21704.1|21704.1|21684.1|21739.1|21719.1|21664.1|21644.1|1
1585145100000|2020-03-25 14:05:00|21709.1|21689.1|21764.1|21744.1|21771.6|21751.6|21704.1|21684.1|0
1585145400000|2020-03-25 14:10:00|21766.6|21746.6|21754.1|21734.1|21771.6|21751.6|21729.1|21709.1|0
1585145700000|2020-03-25 14:15:00|21756.6|21736.6|21819.1|21799.1|21871.6|21851.6|21756.6|21736.6|0
1585146000000|2020-03-25 14:20:00|21819|21799|21869|21849|21889.1|21869.1|21799.1|21779.1|0
1585146300000|2020-03-25 14:25:00|21866.6|21846.6|21881.6|21861.6|21894.1|21874.1|21806.6|21786.6|0
1585146600000|2020-03-25 14:30:00|21884.1|21864.1|21874.1|21854.1|21944.1|21924.1|21844.1|21824.1|0
1585146900000|2020-03-25 14:35:00|21876.6|21856.6|21941.6|21921.6|21951.6|21931.6|21871.6|21851.6|7
1585147200000|2020-03-25 14:40:00|21939.1|21919.1|21978.8|21958.8|22044|22024|21939|21919|9
1585147500000|2020-03-25 14:45:00|21973.8|21953.8|21948.8|21928.8|21976.3|21956.3|21901.3|21881.3|0
1585147800000|2020-03-25 14:50:00|21943.8|21923.8|21943.8|21923.8|21988.8|21968.8|21933.8|21913.8|0
1585148100000|2020-03-25 14:55:00|21941.3|21921.3|21953.9|21933.9|21963.9|21943.9|21916.3|21896.3|0
1585148400000|2020-03-25 15:00:00|21951.4|21931.4|21994|21974|21996.5|21976.5|21951.4|21931.4|8
1585148700000|2020-03-25 15:05:00|21996.5|21976.5|22029|22009|22054|22034|21984|21964|0
1585149000000|2020-03-25 15:10:00|22024|22004|21964|21944|22026.5|22006.5|21959|21939|0
1585149300000|2020-03-25 15:15:00|21961.6|21941.6|21986.8|21966.8|21999.3|21979.3|21929.1|21909.1|1
1585149600000|2020-03-25 15:20:00|21989.3|21969.3|21934.7|21914.7|21989.3|21969.3|21931.8|21911.8|34
1585149900000|2020-03-25 15:25:00|21937.2|21917.2|21959.6|21939.6|21974.6|21954.6|21934.8|21914.8|8
1585150200000|2020-03-25 15:30:00|21957.1|21937.1|21987.7|21967.7|22015.2|21995.2|21924.6|21904.6|10
1585150500000|2020-03-25 15:35:00|21987.8|21967.8|21980.2|21960.2|22002.7|21982.7|21960.2|21940.2|7
1585150800000|2020-03-25 15:40:00|21977.7|21957.7|21970.2|21950.2|21997.7|21977.7|21960.2|21940.2|9
1585151100000|2020-03-25 15:45:00|21972.7|21952.7|21992.7|21972.7|22020.2|22000.2|21945.2|21925.2|5
1585151400000|2020-03-25 15:50:00|21995.2|21975.2|21970.2|21950.2|22005.2|21985.2|21950.2|21930.2|0
1585151700000|2020-03-25 15:55:00|21972.7|21952.7|22057.7|22037.7|22057.7|22037.7|21972.7|21952.7|1
1585152000000|2020-03-25 16:00:00|22060.2|22040.2|22177.7|22157.7|22190.2|22170.2|22060.2|22040.2|0
1585152300000|2020-03-25 16:05:00|22180.2|22160.2|22130.2|22110.2|22195.2|22175.2|22120.2|22100.2|8
1585152600000|2020-03-25 16:10:00|22135.2|22115.2|22120.7|22100.7|22145.2|22125.2|22090.6|22070.6|21
1585152900000|2020-03-25 16:15:00|22118.2|22098.2|22165.7|22145.7|22168.2|22148.2|22118.2|22098.2|10
1585153200000|2020-03-25 16:20:00|22165.8|22145.8|22166.2|22146.2|22180.8|22160.8|22135.7|22115.7|26
1585153500000|2020-03-25 16:25:00|22168.7|22148.7|22161.2|22141.2|22173.7|22153.7|22148.7|22128.7|21
1585153800000|2020-03-25 16:30:00|22163.7|22143.7|22116.1|22096.1|22163.7|22143.7|22083.6|22063.6|15
1585154100000|2020-03-25 16:35:00|22118.6|22098.6|22079|22059|22126.2|22106.2|22079|22059|38
1585154400000|2020-03-25 16:40:00|22078.9|22058.9|22076.4|22056.4|22089|22069|22049|22029|11
1585154700000|2020-03-25 16:45:00|22073.9|22053.9|22016.4|21996.4|22081.4|22061.4|22001.4|21981.4|10
1585155000000|2020-03-25 16:50:00|22021.4|22001.4|22051.4|22031.4|22066.4|22046.4|22016.5|21996.5|15
1585155300000|2020-03-25 16:55:00|22056.4|22036.4|22053.9|22033.9|22076.3|22056.3|22041.4|22021.4|10
1585155600000|2020-03-25 17:00:00|22051.4|22031.4|22070.5|22050.5|22073.1|22053.1|22038.1|22018.1|0
1585155900000|2020-03-25 17:05:00|22068|22048|22090.5|22070.5|22095.5|22075.5|22065.5|22045.5|0
1585156200000|2020-03-25 17:10:00|22088|22068|22075.5|22055.5|22090.5|22070.5|22070.5|22050.5|0
1585156500000|2020-03-25 17:15:00|22075.6|22055.6|22103|22083|22105.5|22085.5|22065.5|22045.5|0
1585156800000|2020-03-25 17:20:00|22100.5|22080.5|22080.5|22060.5|22105.5|22085.5|22080.5|22060.5|0
1585157100000|2020-03-25 17:25:00|22080.6|22060.6|22060.5|22040.5|22083|22063|22045.5|22025.5|0
1585157400000|2020-03-25 17:30:00|22063|22043|22070.5|22050.5|22070.5|22050.5|22043|22023|0
1585157700000|2020-03-25 17:35:00|22065.5|22045.5|22103|22083|22105.5|22085.5|22063|22043|0
1585158000000|2020-03-25 17:40:00|22105.5|22085.5|22163|22143|22168|22148|22105.5|22085.5|0
1585158300000|2020-03-25 17:45:00|22165.5|22145.5|22177.9|22157.9|22180.5|22160.5|22155.5|22135.5|0
1585158600000|2020-03-25 17:50:00|22175.5|22155.5|22130.5|22110.5|22180.5|22160.5|22125.5|22105.5|0
1585158900000|2020-03-25 17:55:00|22132.9|22112.9|22115.5|22095.5|22138|22118|22090.5|22070.5|0
1585159200000|2020-03-25 18:00:00|22120.5|22100.5|22083|22063|22132.9|22112.9|22080.5|22060.5|0
1585159500000|2020-03-25 18:05:00|22085.5|22065.5|22100.4|22080.4|22100.4|22080.4|22067.9|22047.9|0
1585159800000|2020-03-25 18:10:00|22095.4|22075.4|22135.4|22115.4|22145.4|22125.4|22095.4|22075.4|0
1585160100000|2020-03-25 18:15:00|22135.5|22115.5|22115.4|22095.4|22145.4|22125.4|22100.4|22080.4|0
1585160400000|2020-03-25 18:20:00|22112.9|22092.9|22135.5|22115.5|22137.9|22117.9|22105.4|22085.4|0
1585160700000|2020-03-25 18:25:00|22135.4|22115.4|22125.4|22105.4|22145.4|22125.4|22122.9|22102.9|0
1585161000000|2020-03-25 18:30:00|22122.9|22102.9|22120.4|22100.4|22132.9|22112.9|22115.4|22095.4|0
1585161300000|2020-03-25 18:35:00|22125.4|22105.4|22130.4|22110.4|22135.4|22115.4|22120.4|22100.4|0
1585161600000|2020-03-25 18:40:00|22125.4|22105.4|22127.9|22107.9|22130.4|22110.4|22115.4|22095.4|0
1585161900000|2020-03-25 18:45:00|22125.4|22105.4|22125.4|22105.4|22130.4|22110.4|22115.4|22095.4|0
1585162200000|2020-03-25 18:50:00|22125.3|22105.3|22120.4|22100.4|22127.9|22107.9|22115.3|22095.3|0
1585162500000|2020-03-25 18:55:00|22122.9|22102.9|22120.4|22100.4|22135.3|22115.3|22115.4|22095.4|0
1585162800000|2020-03-25 19:00:00|22117.9|22097.9|22150.4|22130.4|22150.4|22130.4|22112.9|22092.9|0
1585163100000|2020-03-25 19:05:00|22150.3|22130.3|22135.3|22115.3|22150.3|22130.3|22135.3|22115.3|0
1585163400000|2020-03-25 19:10:00|22132.8|22112.8|22130.3|22110.3|22132.8|22112.8|22117.8|22097.8|0
1585163700000|2020-03-25 19:15:00|22130.4|22110.4|22142.8|22122.8|22145.3|22125.3|22130.4|22110.4|0
1585164000000|2020-03-25 19:20:00|22147.8|22127.8|22165.3|22145.3|22167.8|22147.8|22147.8|22127.8|0
1585164300000|2020-03-25 19:25:00|22162.8|22142.8|22165.3|22145.3|22187.9|22167.9|22155.3|22135.3|0
1585164600000|2020-03-25 19:30:00|22170.3|22150.3|22210.3|22190.3|22225.3|22205.3|22167.8|22147.8|0
1585164900000|2020-03-25 19:35:00|22212.8|22192.8|22270.3|22250.3|22277.8|22257.8|22210.3|22190.3|0
1585165200000|2020-03-25 19:40:00|22265.3|22245.3|22207.8|22187.8|22265.3|22245.3|22187.9|22167.9|0
1585165500000|2020-03-25 19:45:00|22205.3|22185.3|22205.3|22185.3|22222.8|22202.8|22192.8|22172.8|0
1585165800000|2020-03-25 19:50:00|22205.2|22185.2|22120.3|22100.3|22205.2|22185.2|22097.8|22077.8|0
1585166100000|2020-03-25 19:55:00|22120.4|22100.4|22090.3|22070.3|22152.8|22132.8|22067.8|22047.8|0
1585166400000|2020-03-25 20:00:00|22092.8|22072.8|22135.3|22115.3|22147.8|22127.8|22087.8|22067.8|0
1585166700000|2020-03-25 20:05:00|22137.8|22117.8|22132.8|22112.8|22142.8|22122.8|22127.8|22107.8|0
1585167000000|2020-03-25 20:10:00|22127.8|22107.8|22130.3|22110.3|22130.3|22110.3|22112.7|22092.7|0
1585167300000|2020-03-25 20:15:00|22130.2|22110.2|22110.3|22090.3|22135.3|22115.3|22110.3|22090.3|0
1585167600000|2020-03-25 20:20:00|22110.2|22090.2|22092.8|22072.8|22110.2|22090.2|22082.7|22062.7|0
1585167900000|2020-03-25 20:25:00|22087.8|22067.8|22097.8|22077.8|22097.8|22077.8|22080.2|22060.2|0
1585168200000|2020-03-25 20:30:00|22097.7|22077.7|22095.2|22075.2|22097.7|22077.7|22077.7|22057.7|0
1585168500000|2020-03-25 20:35:00|22092.7|22072.7|22102.7|22082.7|22105.3|22085.3|22092.7|22072.7|0
1585168800000|2020-03-25 20:40:00|22100.2|22080.2|22100.2|22080.2|22102.7|22082.7|22095.2|22075.2|0
1585169100000|2020-03-25 20:45:00|22102.7|22082.7|22125.2|22105.2|22125.2|22105.2|22102.7|22082.7|0
1585169400000|2020-03-25 20:50:00|22127.7|22107.7|22115.2|22095.2|22127.7|22107.7|22115.2|22095.2|0
1585169700000|2020-03-25 20:55:00|22112.7|22092.7|22112.7|22092.7|22112.7|22092.7|22100.2|22080.2|0
1585173600000|2020-03-25 22:00:00|22053.3|22033.3|22120.1|22100.1|22127.6|22107.6|22040.1|22020.1|0
1585173900000|2020-03-25 22:05:00|22117.6|22097.6|22090.1|22070.1|22122.6|22102.6|22090.1|22070.1|0
1585174200000|2020-03-25 22:10:00|22090.2|22070.2|22080.1|22060.1|22102.6|22082.6|22077.6|22057.6|0
1585174500000|2020-03-25 22:15:00|22082.6|22062.6|22097.6|22077.6|22097.6|22077.6|22082.6|22062.6|0
1585174800000|2020-03-25 22:20:00|22095.1|22075.1|22085.1|22065.1|22095.1|22075.1|22077.6|22057.6|0
1585175100000|2020-03-25 22:25:00|22077.6|22057.6|22077.5|22057.5|22080.1|22060.1|22072.6|22052.6|0
1585175400000|2020-03-25 22:30:00|22070.1|22050.1|22070.1|22050.1|22072.6|22052.6|22065.1|22045.1|0
1585175700000|2020-03-25 22:35:00|22075|22055|22077.5|22057.5|22080.1|22060.1|22075|22055|0
1585176000000|2020-03-25 22:40:00|22072.6|22052.6|22050|22030|22072.6|22052.6|22050|22030|0
1585176300000|2020-03-25 22:45:00|22045.1|22025.1|22054.7|22034.7|22060|22040|22045|22025|0
1585176600000|2020-03-25 22:50:00|22054.8|22034.8|22074.7|22054.7|22079.8|22059.8|22054.8|22034.8|0
1585176900000|2020-03-25 22:55:00|22069.7|22049.7|22049.7|22029.7|22069.7|22049.7|22044.7|22024.7|0
1585177200000|2020-03-25 23:00:00|22047.2|22027.2|22019.7|21999.7|22052.2|22032.2|22014.7|21994.7|0
1585177500000|2020-03-25 23:05:00|22017.2|21997.2|22007.2|21987.2|22029.7|22009.7|22002.2|21982.2|0
1585177800000|2020-03-25 23:10:00|22004.7|21984.7|21959.7|21939.7|22007.2|21987.2|21959.7|21939.7|0
1585178100000|2020-03-25 23:15:00|21957.2|21937.2|21922.2|21902.2|21959.7|21939.7|21917.2|21897.2|0
1585178400000|2020-03-25 23:20:00|21924.7|21904.7|21957.2|21937.2|21982.2|21962.2|21922.2|21902.2|0
1585178700000|2020-03-25 23:25:00|21952.2|21932.2|21962.2|21942.2|21994.8|21974.8|21952.2|21932.2|0
1585179000000|2020-03-25 23:30:00|21964.7|21944.7|22002.2|21982.2|22004.7|21984.7|21964.7|21944.7|0
1585179300000|2020-03-25 23:35:00|22004.7|21984.7|22027.1|22007.1|22047.2|22027.2|22004.7|21984.7|0
1585179600000|2020-03-25 23:40:00|22022.2|22002.2|21994.5|21974.5|22022.2|22002.2|21994.5|21974.5|0
1585179900000|2020-03-25 23:45:00|21992.1|21972.1|22034.6|22014.6|22034.6|22014.6|21987|21967|0
1585180200000|2020-03-25 23:50:00|22032.1|22012.1|22019.5|21999.5|22034.6|22014.6|22017|21997|0
1585180500000|2020-03-25 23:55:00|22022|22002|22049.5|22029.5|22064.5|22044.5|22022|22002|0
1585180800000|2020-03-26 00:00:00|22052|22032|21992|21972|22052|22032|21974.5|21954.5|0
1585181100000|2020-03-26 00:05:00|21994.5|21974.5|22029.5|22009.5|22029.5|22009.5|21992|21972|0
1585181400000|2020-03-26 00:10:00|22034.5|22014.5|22057|22037|22102|22082|22032|22012|0
1585181700000|2020-03-26 00:15:00|22059.5|22039.5|22082|22062|22082|22062|22047|22027|0
1585182000000|2020-03-26 00:20:00|22079.5|22059.5|22084.5|22064.5|22107|22087|22064.5|22044.5|0
1585182300000|2020-03-26 00:25:00|22084.4|22064.4|22137|22117|22157|22137|22072|22052|0
1585182600000|2020-03-26 00:30:00|22139.5|22119.5|22099.5|22079.5|22142|22122|22087|22067|0
1585182900000|2020-03-26 00:35:00|22102|22082|22109.5|22089.5|22109.5|22089.5|22087|22067|0
1585183200000|2020-03-26 00:40:00|22117|22097|22116.9|22096.9|22132|22112|22101.9|22081.9|0
1585183500000|2020-03-26 00:45:00|22119.4|22099.4|22084.4|22064.4|22134.4|22114.4|22072|22052|0
1585183800000|2020-03-26 00:50:00|22081.9|22061.9|22092|22072|22092|22072|22042|22022|0
1585184100000|2020-03-26 00:55:00|22094.5|22074.5|21994.5|21974.5|22094.5|22074.5|21994.5|21974.5|0
1585184400000|2020-03-26 01:00:00|21981.9|21961.9|21841.9|21821.9|21986.9|21966.9|21827|21807|0
1585184700000|2020-03-26 01:05:00|21839.4|21819.4|21891.9|21871.9|21904.4|21884.4|21831.9|21811.9|0
1585185000000|2020-03-26 01:10:00|21886.9|21866.9|21891.9|21871.9|21916.9|21896.9|21851.9|21831.9|0
1585185300000|2020-03-26 01:15:00|21887|21867|21894.4|21874.4|21896.9|21876.9|21846.9|21826.9|0
1585185600000|2020-03-26 01:20:00|21897|21877|21849.4|21829.4|21916.9|21896.9|21849.4|21829.4|0
1585185900000|2020-03-26 01:25:00|21846.9|21826.9|21814.4|21794.4|21849.4|21829.4|21779.4|21759.4|0
1585186200000|2020-03-26 01:30:00|21811.9|21791.9|21776.9|21756.9|21856.9|21836.9|21776.9|21756.9|0
1585186500000|2020-03-26 01:35:00|21779.4|21759.4|21846.9|21826.9|21851.9|21831.9|21779.4|21759.4|0
1585186800000|2020-03-26 01:40:00|21841.9|21821.9|21869.4|21849.4|21874.4|21854.4|21829.4|21809.4|0
1585187100000|2020-03-26 01:45:00|21871.9|21851.9|21826.9|21806.9|21876.9|21856.9|21826.9|21806.9|0
1585187400000|2020-03-26 01:50:00|21824.4|21804.4|21859.4|21839.4|21866.9|21846.9|21821.9|21801.9|0
1585187700000|2020-03-26 01:55:00|21861.9|21841.9|21834.4|21814.4|21864.4|21844.4|21819.4|21799.4|0
1585188000000|2020-03-26 02:00:00|21836.9|21816.9|21839.4|21819.4|21844.4|21824.4|21814.3|21794.3|0
1585188300000|2020-03-26 02:05:00|21841.9|21821.9|21816.9|21796.9|21869.4|21849.4|21794.3|21774.3|0
1585188600000|2020-03-26 02:10:00|21819.4|21799.4|21789.3|21769.3|21834.4|21814.4|21781.8|21761.8|0
1585188900000|2020-03-26 02:15:00|21789.4|21769.4|21801.8|21781.8|21824.3|21804.3|21789.3|21769.3|0
1585189200000|2020-03-26 02:20:00|21799.3|21779.3|21829.3|21809.3|21839.3|21819.3|21799.3|21779.3|0
1585189500000|2020-03-26 02:25:00|21831.8|21811.8|21844.3|21824.3|21844.3|21824.3|21824.3|21804.3|0
1585189800000|2020-03-26 02:30:00|21846.8|21826.8|21816.8|21796.8|21849.3|21829.3|21804.3|21784.3|0
1585190100000|2020-03-26 02:35:00|21819.3|21799.3|21876.8|21856.8|21879.3|21859.3|21794.3|21774.3|0
1585190400000|2020-03-26 02:40:00|21874.3|21854.3|21834.3|21814.3|21876.8|21856.8|21829.3|21809.3|0
1585190700000|2020-03-26 02:45:00|21836.8|21816.8|21859.3|21839.3|21884.3|21864.3|21836.8|21816.8|0
1585191000000|2020-03-26 02:50:00|21861.8|21841.8|21846.8|21826.8|21866.8|21846.8|21829.3|21809.3|0
1585191300000|2020-03-26 02:55:00|21844.3|21824.3|21879.3|21859.3|21901.8|21881.8|21839.3|21819.3|0
1585191600000|2020-03-26 03:00:00|21876.8|21856.8|21884.3|21864.3|21894.3|21874.3|21864.3|21844.3|0
1585191900000|2020-03-26 03:05:00|21884.2|21864.2|21919.3|21899.3|21929.2|21909.2|21879.3|21859.3|0
1585192200000|2020-03-26 03:10:00|21921.8|21901.8|21889.5|21869.5|21921.8|21901.8|21889.5|21869.5|0
1585192500000|2020-03-26 03:15:00|21894.5|21874.5|21909.5|21889.5|21912|21892|21879.5|21859.5|0
1585192800000|2020-03-26 03:20:00|21912|21892|21879.5|21859.5|21917|21897|21877|21857|0
1585193100000|2020-03-26 03:25:00|21884.5|21864.5|21894.5|21874.5|21937|21917|21879.5|21859.5|0
1585193400000|2020-03-26 03:30:00|21897|21877|21849.5|21829.5|21902|21882|21834.4|21814.4|0
1585193700000|2020-03-26 03:35:00|21849.4|21829.4|21859.5|21839.5|21869.5|21849.5|21842|21822|0
1585194000000|2020-03-26 03:40:00|21857|21837|21852|21832|21867|21847|21842|21822|0
1585194300000|2020-03-26 03:45:00|21854.5|21834.5|21869.4|21849.4|21869.4|21849.4|21844.4|21824.4|0
1585194600000|2020-03-26 03:50:00|21874.4|21854.4|21894.4|21874.4|21894.4|21874.4|21859.4|21839.4|0
1585194900000|2020-03-26 03:55:00|21899.4|21879.4|21871.9|21851.9|21912|21892|21871.9|21851.9|0
1585195200000|2020-03-26 04:00:00|21872|21852|21854.4|21834.4|21884.4|21864.4|21854.4|21834.4|0
1585195500000|2020-03-26 04:05:00|21859.4|21839.4|21886.9|21866.9|21886.9|21866.9|21856.9|21836.9|0
1585195800000|2020-03-26 04:10:00|21889.4|21869.4|21881.9|21861.9|21909.4|21889.4|21874.4|21854.4|0
1585196100000|2020-03-26 04:15:00|21879.4|21859.4|21859.4|21839.4|21884.4|21864.4|21856.9|21836.9|0
1585196400000|2020-03-26 04:20:00|21861.9|21841.9|21879.4|21859.4|21879.4|21859.4|21851.9|21831.9|0
1585196700000|2020-03-26 04:25:00|21876.9|21856.9|21899.4|21879.4|21904.4|21884.4|21869.4|21849.4|0
1585197000000|2020-03-26 04:30:00|21901.9|21881.9|21884.4|21864.4|21911.9|21891.9|21884.4|21864.4|0
1585197300000|2020-03-26 04:35:00|21886.9|21866.9|21894.4|21874.4|21894.4|21874.4|21871.9|21851.9|0
1585197600000|2020-03-26 04:40:00|21894.3|21874.3|21899.4|21879.4|21904.4|21884.4|21889.4|21869.4|0
1585197900000|2020-03-26 04:45:00|21899.3|21879.3|21899.3|21879.3|21901.8|21881.8|21879.4|21859.4|0
1585198200000|2020-03-26 04:50:00|21894.3|21874.3|21864.4|21844.4|21894.3|21874.3|21859.3|21839.3|0
1585198500000|2020-03-26 04:55:00|21866.8|21846.8|21869.3|21849.3|21884.4|21864.4|21864.3|21844.3|0
1585198800000|2020-03-26 05:00:00|21866.8|21846.8|21856.8|21836.8|21869.3|21849.3|21849.3|21829.3|0
1585199100000|2020-03-26 05:05:00|21854.3|21834.3|21886.8|21866.8|21894.3|21874.3|21851.8|21831.8|0
1585199400000|2020-03-26 05:10:00|21889.3|21869.3|21894.3|21874.3|21901.8|21881.8|21879.3|21859.3|0
1585199700000|2020-03-26 05:15:00|21891.8|21871.8|21914.3|21894.3|21924.3|21904.3|21889.3|21869.3|0
1585200000000|2020-03-26 05:20:00|21911.8|21891.8|21894.3|21874.3|21911.8|21891.8|21889.3|21869.3|0
1585200300000|2020-03-26 05:25:00|21891.8|21871.8|21879.3|21859.3|21894.3|21874.3|21864.3|21844.3|0
1585200600000|2020-03-26 05:30:00|21884.3|21864.3|21889.3|21869.3|21909.3|21889.3|21874.3|21854.3|0
1585200900000|2020-03-26 05:35:00|21884.3|21864.3|21889.3|21869.3|21891.8|21871.8|21859.3|21839.3|0
1585201200000|2020-03-26 05:40:00|21889.2|21869.2|21889.3|21869.3|21896.8|21876.8|21874.3|21854.3|0
1585201500000|2020-03-26 05:45:00|21891.8|21871.8|21884.3|21864.3|21904.3|21884.3|21871.7|21851.7|0
1585201800000|2020-03-26 05:50:00|21884.2|21864.2|21824.2|21804.2|21884.3|21864.3|21819.2|21799.2|0
1585202100000|2020-03-26 05:55:00|21826.7|21806.7|21861.7|21841.7|21861.7|21841.7|21811.7|21791.7|0
1585202400000|2020-03-26 06:00:00|21859.2|21839.2|21841.7|21821.7|21864.2|21844.2|21829.2|21809.2|0
1585202700000|2020-03-26 06:05:00|21839.2|21819.2|21859.2|21839.2|21864.2|21844.2|21826.7|21806.7|0
1585203000000|2020-03-26 06:10:00|21856.7|21836.7|21849.2|21829.2|21859.2|21839.2|21839.2|21819.2|0
1585203300000|2020-03-26 06:15:00|21846.7|21826.7|21879.2|21859.2|21886.7|21866.7|21844.2|21824.2|0
1585203600000|2020-03-26 06:20:00|21881.7|21861.7|21866.7|21846.7|21889.2|21869.2|21846.7|21826.7|0
1585203900000|2020-03-26 06:25:00|21869.2|21849.2|21811.7|21791.7|21869.2|21849.2|21811.7|21791.7|0
1585204200000|2020-03-26 06:30:00|21814.2|21794.2|21854.2|21834.2|21854.2|21834.2|21809.2|21789.2|0
1585204500000|2020-03-26 06:35:00|21856.7|21836.7|21839.2|21819.2|21861.7|21841.7|21831.7|21811.7|0
1585204800000|2020-03-26 06:40:00|21834.2|21814.2|21819.2|21799.2|21834.2|21814.2|21799.2|21779.2|0
1585205100000|2020-03-26 06:45:00|21821.7|21801.7|21796.7|21776.7|21826.7|21806.7|21774.2|21754.2|0
1585205400000|2020-03-26 06:50:00|21799.2|21779.2|21784.1|21764.1|21829.2|21809.2|21781.6|21761.6|0
1585205700000|2020-03-26 06:55:00|21781.7|21761.7|21699.2|21679.2|21789.1|21769.1|21684.2|21664.2|0
1585206000000|2020-03-26 07:00:00|21696.7|21676.7|21709.1|21689.1|21711.6|21691.6|21664.3|21644.3|0
1585206300000|2020-03-26 07:05:00|21706.7|21686.7|21744.1|21724.1|21749.1|21729.1|21706.6|21686.6|0
1585206600000|2020-03-26 07:10:00|21739.2|21719.2|21719.2|21699.2|21744.1|21724.1|21699.3|21679.3|0
1585206900000|2020-03-26 07:15:00|21724.2|21704.2|21704.3|21684.3|21726.7|21706.7|21701.8|21681.8|0
1585207200000|2020-03-26 07:20:00|21701.8|21681.8|21664.4|21644.4|21704.3|21684.3|21644.5|21624.5|0
1585207500000|2020-03-26 07:25:00|21661.9|21641.9|21709|21689|21709|21689|21659.4|21639.4|0
1585207800000|2020-03-26 07:30:00|21711.4|21691.4|21704.2|21684.2|21711.4|21691.4|21686.8|21666.8|0
1585208100000|2020-03-26 07:35:00|21701.7|21681.7|21694.3|21674.3|21709.2|21689.2|21689.3|21669.3|0
1585208400000|2020-03-26 07:40:00|21696.8|21676.8|21701.7|21681.7|21704.2|21684.2|21684.3|21664.3|0
1585208700000|2020-03-26 07:45:00|21704.2|21684.2|21719.2|21699.2|21736.6|21716.6|21704.2|21684.2|0
1585209000000|2020-03-26 07:50:00|21724.1|21704.1|21679.3|21659.3|21729.1|21709.1|21674.3|21654.3|0
1585209300000|2020-03-26 07:55:00|21681.8|21661.8|21691.7|21671.7|21704.2|21684.2|21659.3|21639.3|0
1585209600000|2020-03-26 08:00:00|21694.2|21674.2|21724.1|21704.1|21724.1|21704.1|21679.3|21659.3|0
1585209900000|2020-03-26 08:05:00|21726.6|21706.6|21783.9|21763.9|21806.3|21786.3|21714.1|21694.1|0
1585210200000|2020-03-26 08:10:00|21781.4|21761.4|21716.6|21696.6|21781.4|21761.4|21714.1|21694.1|0
1585210500000|2020-03-26 08:15:00|21719.1|21699.1|21659.1|21639.1|21729|21709|21659.1|21639.1|5
1585210800000|2020-03-26 08:20:00|21654.1|21634.1|21654.3|21634.3|21659.3|21639.3|21611.9|21591.9|0
1585211100000|2020-03-26 08:25:00|21651.8|21631.8|21689.1|21669.1|21706.6|21686.6|21651.8|21631.8|0
1585211400000|2020-03-26 08:30:00|21689.2|21669.2|21716.4|21696.4|21741.4|21721.4|21689.1|21669.1|0
1585211700000|2020-03-26 08:35:00|21718.9|21698.9|21728.9|21708.9|21743.9|21723.9|21713.9|21693.9|0
1585212000000|2020-03-26 08:40:00|21726.4|21706.4|21696.5|21676.5|21728.9|21708.9|21676.5|21656.5|0
1585212300000|2020-03-26 08:45:00|21699|21679|21736.4|21716.4|21738.9|21718.9|21689|21669|0
1585212600000|2020-03-26 08:50:00|21733.9|21713.9|21753.9|21733.9|21761.4|21741.4|21723.9|21703.9|0
1585212900000|2020-03-26 08:55:00|21756.4|21736.4|21746.4|21726.4|21771.4|21751.4|21718.9|21698.9|0
1585213200000|2020-03-26 09:00:00|21748.9|21728.9|21758.9|21738.9|21758.9|21738.9|21723.9|21703.9|0
1585213500000|2020-03-26 09:05:00|21761.4|21741.4|21743.8|21723.8|21763.9|21743.9|21728.9|21708.9|0
1585213800000|2020-03-26 09:10:00|21743.9|21723.9|21743.8|21723.8|21753.8|21733.8|21728.8|21708.8|0
1585214100000|2020-03-26 09:15:00|21741.3|21721.3|21751.3|21731.3|21771.3|21751.3|21736.3|21716.3|0
1585214400000|2020-03-26 09:20:00|21748.8|21728.8|21756.3|21736.3|21768.8|21748.8|21733.8|21713.8|0
1585214700000|2020-03-26 09:25:00|21758.8|21738.8|21748.8|21728.8|21763.8|21743.8|21738.8|21718.8|0
1585215000000|2020-03-26 09:30:00|21746.3|21726.3|21778.8|21758.8|21783.8|21763.8|21743.8|21723.8|0
1585215300000|2020-03-26 09:35:00|21776.3|21756.3|21806.3|21786.3|21813.8|21793.8|21748.8|21728.8|0
1585215600000|2020-03-26 09:40:00|21808.8|21788.8|21808.8|21788.8|21836.3|21816.3|21803.8|21783.8|0
1585215900000|2020-03-26 09:45:00|21806.3|21786.3|21818.8|21798.8|21826.3|21806.3|21801.3|21781.3|0
1585216200000|2020-03-26 09:50:00|21821.3|21801.3|21788.8|21768.8|21821.3|21801.3|21788.8|21768.8|0
1585216500000|2020-03-26 09:55:00|21791.3|21771.3|21813.8|21793.8|21813.8|21793.8|21773.8|21753.8|0
1585216800000|2020-03-26 10:00:00|21808.8|21788.8|21826.2|21806.2|21828.7|21808.7|21791.2|21771.2|0
1585217100000|2020-03-26 10:05:00|21828.7|21808.7|21853.7|21833.7|21863.7|21843.7|21823.7|21803.7|0
1585217400000|2020-03-26 10:10:00|21853.8|21833.8|21853.7|21833.7|21868.7|21848.7|21853.7|21833.7|0
1585217700000|2020-03-26 10:15:00|21848.7|21828.7|21853.7|21833.7|21853.7|21833.7|21841.2|21821.2|0
1585218000000|2020-03-26 10:20:00|21853.8|21833.8|21833.7|21813.7|21858.7|21838.7|21816.2|21796.2|0
1585218300000|2020-03-26 10:25:00|21836.2|21816.2|21858.7|21838.7|21866.2|21846.2|21836.2|21816.2|0
1585218600000|2020-03-26 10:30:00|21853.7|21833.7|21868.7|21848.7|21883.7|21863.7|21848.7|21828.7|0
1585218900000|2020-03-26 10:35:00|21871.2|21851.2|21891.2|21871.2|21908.7|21888.7|21871.2|21851.2|0
1585219200000|2020-03-26 10:40:00|21888.7|21868.7|21881.2|21861.2|21901.2|21881.2|21873.7|21853.7|0
1585219500000|2020-03-26 10:45:00|21878.7|21858.7|21868.7|21848.7|21881.2|21861.2|21868.7|21848.7|0
1585219800000|2020-03-26 10:50:00|21868.8|21848.8|21841.3|21821.3|21873.8|21853.8|21828.8|21808.8|0
1585220100000|2020-03-26 10:55:00|21838.8|21818.8|21836.3|21816.3|21843.8|21823.8|21826.3|21806.3|0
1585220400000|2020-03-26 11:00:00|21833.8|21813.8|21828.7|21808.7|21843.7|21823.7|21821.3|21801.3|0
1585220700000|2020-03-26 11:05:00|21823.7|21803.7|21818.7|21798.7|21823.7|21803.7|21801.3|21781.3|0
1585221000000|2020-03-26 11:10:00|21821.2|21801.2|21858.7|21838.7|21873.7|21853.7|21821.2|21801.2|0
1585221300000|2020-03-26 11:15:00|21861.2|21841.2|21891.2|21871.2|21893.7|21873.7|21858.7|21838.7|0
1585221600000|2020-03-26 11:20:00|21893.7|21873.7|21903.7|21883.7|21913.7|21893.7|21891.2|21871.2|0
1585221900000|2020-03-26 11:25:00|21901.2|21881.2|21898.7|21878.7|21918.7|21898.7|21896.3|21876.3|0
1585222200000|2020-03-26 11:30:00|21901.2|21881.2|21893.7|21873.7|21903.7|21883.7|21853.8|21833.8|0
1585222500000|2020-03-26 11:35:00|21896.2|21876.2|21913.7|21893.7|21921.2|21901.2|21891.2|21871.2|0
1585222800000|2020-03-26 11:40:00|21911.2|21891.2|21903.7|21883.7|21923.7|21903.7|21898.7|21878.7|0
1585223100000|2020-03-26 11:45:00|21908.7|21888.7|21848.7|21828.7|21911.2|21891.2|21848.7|21828.7|0
1585223400000|2020-03-26 11:50:00|21853.7|21833.7|21816.1|21796.1|21861.2|21841.2|21803.7|21783.7|0
1585223700000|2020-03-26 11:55:00|21813.6|21793.6|21818.6|21798.6|21838.6|21818.6|21811.1|21791.1|0
1585224000000|2020-03-26 12:00:00|21821.1|21801.1|21798.7|21778.7|21838.6|21818.6|21796.2|21776.2|0
1585224300000|2020-03-26 12:05:00|21801.2|21781.2|21731.2|21711.2|21801.2|21781.2|21731.2|21711.2|0
1585224600000|2020-03-26 12:10:00|21731.1|21711.1|21738.6|21718.6|21766.2|21746.2|21716.2|21696.2|0
1585224900000|2020-03-26 12:15:00|21736.2|21716.2|21751.2|21731.2|21758.7|21738.7|21698.6|21678.6|0
1585225200000|2020-03-26 12:20:00|21753.6|21733.6|21706.1|21686.1|21753.6|21733.6|21698.6|21678.6|0
1585225500000|2020-03-26 12:25:00|21708.6|21688.6|21681.1|21661.1|21708.6|21688.6|21668.7|21648.7|0
1585225800000|2020-03-26 12:30:00|21678.7|21658.7|21723.7|21703.7|21791.1|21771.1|21658.7|21638.7|2
1585226100000|2020-03-26 12:35:00|21723.9|21703.9|21798.9|21778.9|21811.4|21791.4|21723.9|21703.9|9
1585226400000|2020-03-26 12:40:00|21801.4|21781.4|21791.3|21771.3|21823.9|21803.9|21788.8|21768.8|0
1585226700000|2020-03-26 12:45:00|21788.8|21768.8|21818.8|21798.8|21818.8|21798.8|21773.8|21753.8|0
1585227000000|2020-03-26 12:50:00|21816.3|21796.3|21796.3|21776.3|21828.8|21808.8|21796.3|21776.3|0
1585227300000|2020-03-26 12:55:00|21798.8|21778.8|21878.8|21858.8|21886.3|21866.3|21798.8|21778.8|1
1585227600000|2020-03-26 13:00:00|21881.3|21861.3|21858.6|21838.6|21881.3|21861.3|21833.5|21813.5|0
1585227900000|2020-03-26 13:05:00|21858.7|21838.7|21883.7|21863.7|21906.2|21886.2|21848.6|21828.6|1
1585228200000|2020-03-26 13:10:00|21883.8|21863.8|21883.7|21863.7|21901.3|21881.3|21863.8|21843.8|0
1585228500000|2020-03-26 13:15:00|21886.1|21866.1|21891.1|21871.1|21948.7|21928.7|21851.2|21831.2|0
1585228800000|2020-03-26 13:20:00|21893.6|21873.6|21848.6|21828.6|21898.7|21878.7|21841.1|21821.1|0
1585229100000|2020-03-26 13:25:00|21843.6|21823.6|21866.1|21846.1|21891.1|21871.1|21833.6|21813.6|0
1585229400000|2020-03-26 13:30:00|21863.6|21843.6|21863.6|21843.6|21893.6|21873.6|21846.1|21826.1|0
1585229700000|2020-03-26 13:35:00|21866.1|21846.1|21888.6|21868.6|21906.1|21886.1|21856.1|21836.1|0
1585230000000|2020-03-26 13:40:00|21888.5|21868.5|21886.1|21866.1|21896.1|21876.1|21873.6|21853.6|18
1585230300000|2020-03-26 13:45:00|21883.6|21863.6|21838.6|21818.6|21888.6|21868.6|21833.6|21813.6|0
1585230600000|2020-03-26 13:50:00|21841.1|21821.1|21891|21871|21896.1|21876.1|21801|21781|0
1585230900000|2020-03-26 13:55:00|21888.6|21868.6|21946|21926|21958.5|21938.5|21883.6|21863.6|0
1585231200000|2020-03-26 14:00:00|21948.5|21928.5|21923.5|21903.5|21961|21941|21896|21876|0
1585231500000|2020-03-26 14:05:00|21926|21906|21971|21951|21971|21951|21916|21896|4
1585231800000|2020-03-26 14:10:00|21968.5|21948.5|21948.5|21928.5|21971|21951|21946|21926|0
1585232100000|2020-03-26 14:15:00|21953.5|21933.5|21973.5|21953.5|21981|21961|21943.5|21923.5|0
1585232400000|2020-03-26 14:20:00|21971|21951|21973.5|21953.5|21983.5|21963.5|21968.5|21948.5|0
1585232700000|2020-03-26 14:25:00|21976|21956|21956|21936|21981|21961|21948.5|21928.5|2
1585233000000|2020-03-26 14:30:00|21956.1|21936.1|21986|21966|21991|21971|21956|21936|2
1585233300000|2020-03-26 14:35:00|21983.5|21963.5|21983.5|21963.5|21988.5|21968.5|21963.5|21943.5|0
1585233600000|2020-03-26 14:40:00|21981|21961|21968.5|21948.5|21983.5|21963.5|21953.5|21933.5|0
1585233900000|2020-03-26 14:45:00|21966|21946|21848.5|21828.5|21968.5|21948.5|21821|21801|0
1585234200000|2020-03-26 14:50:00|21846|21826|21848.5|21828.5|21868.5|21848.5|21833.5|21813.5|3
1585234500000|2020-03-26 14:55:00|21843.5|21823.5|21878.5|21858.5|21886|21866|21833.5|21813.5|0
1585234800000|2020-03-26 15:00:00|21883.5|21863.5|21873.5|21853.5|21888.5|21868.5|21848.5|21828.5|0
1585235100000|2020-03-26 15:05:00|21871|21851|21876|21856|21888.5|21868.5|21866|21846|0
1585235400000|2020-03-26 15:10:00|21878.5|21858.5|21893.5|21873.5|21898.5|21878.5|21878.5|21858.5|7
1585235700000|2020-03-26 15:15:00|21891|21871|21953.5|21933.5|21953.5|21933.5|21891|21871|0
1585236000000|2020-03-26 15:20:00|21961|21941|21971|21951|21993.5|21973.5|21953.5|21933.5|0
1585236300000|2020-03-26 15:25:00|21968.5|21948.5|21945.9|21925.9|21973.5|21953.5|21933.4|21913.4|0
1585236600000|2020-03-26 15:30:00|21948.4|21928.4|21968.3|21948.3|21973.3|21953.3|21943.4|21923.4|0
1585236900000|2020-03-26 15:35:00|21965.8|21945.8|21928.3|21908.3|21965.8|21945.8|21918.3|21898.3|10
1585237200000|2020-03-26 15:40:00|21933.2|21913.2|21938.2|21918.2|21958.2|21938.2|21930.8|21910.8|0
1585237500000|2020-03-26 15:45:00|21940.7|21920.7|21895.8|21875.8|21940.7|21920.7|21883.3|21863.3|0
1585237800000|2020-03-26 15:50:00|21893.3|21873.3|21923.2|21903.2|21930.7|21910.7|21893.3|21873.3|0
1585238100000|2020-03-26 15:55:00|21918.3|21898.3|21848.2|21828.2|21918.3|21898.3|21843.2|21823.2|0
1585238400000|2020-03-26 16:00:00|21853.2|21833.2|21898.2|21878.2|21898.2|21878.2|21853.2|21833.2|0
1585238700000|2020-03-26 16:05:00|21895.7|21875.7|21883.2|21863.2|21903.2|21883.2|21868.2|21848.2|0
1585239000000|2020-03-26 16:10:00|21880.7|21860.7|21833.2|21813.2|21883.2|21863.2|21833.2|21813.2|5
1585239300000|2020-03-26 16:15:00|21830.7|21810.7|21778.3|21758.3|21830.7|21810.7|21778.3|21758.3|14
1585239600000|2020-03-26 16:20:00|21780.8|21760.8|21768.3|21748.3|21785.8|21765.8|21753.3|21733.3|3
1585239900000|2020-03-26 16:25:00|21770.8|21750.8|21753.3|21733.3|21775.8|21755.8|21748.3|21728.3|15
1585240200000|2020-03-26 16:30:00|21755.8|21735.8|21750.8|21730.8|21793.2|21773.2|21748.3|21728.3|5
1585240500000|2020-03-26 16:35:00|21748.3|21728.3|21763.3|21743.3|21763.3|21743.3|21733.4|21713.4|5
1585240800000|2020-03-26 16:40:00|21768.3|21748.3|21770.8|21750.8|21773.3|21753.3|21748.3|21728.3|13
1585241100000|2020-03-26 16:45:00|21773.3|21753.3|21798.4|21778.4|21800.9|21780.9|21758.5|21738.5|13
1585241400000|2020-03-26 16:50:00|21803.4|21783.4|21773.5|21753.5|21805.9|21785.9|21773.5|21753.5|14
1585241700000|2020-03-26 16:55:00|21768.5|21748.5|21798.2|21778.2|21803.2|21783.2|21758.5|21738.5|7
1585242000000|2020-03-26 17:00:00|21795.7|21775.7|21803.2|21783.2|21820.7|21800.7|21788.2|21768.2|0
1585242300000|2020-03-26 17:05:00|21798.2|21778.2|21783.2|21763.2|21813.2|21793.2|21783.2|21763.2|0
1585242600000|2020-03-26 17:10:00|21778.2|21758.2|21788.1|21768.1|21793.2|21773.2|21773.2|21753.2|0
1585242900000|2020-03-26 17:15:00|21783.1|21763.1|21825.6|21805.6|21833.1|21813.1|21783.1|21763.1|0
1585243200000|2020-03-26 17:20:00|21828.1|21808.1|21795.7|21775.7|21828.1|21808.1|21783.2|21763.2|0
1585243500000|2020-03-26 17:25:00|21795.6|21775.6|21790.7|21770.7|21798.1|21778.1|21778.2|21758.2|0
1585243800000|2020-03-26 17:30:00|21793.1|21773.1|21778.2|21758.2|21793.1|21773.1|21778.2|21758.2|0
1585244100000|2020-03-26 17:35:00|21783.2|21763.2|21825.6|21805.6|21828.1|21808.1|21783.1|21763.1|0
1585244400000|2020-03-26 17:40:00|21823.1|21803.1|21843.1|21823.1|21843.1|21823.1|21813.1|21793.1|0
1585244700000|2020-03-26 17:45:00|21845.6|21825.6|21800.6|21780.6|21845.6|21825.6|21790.6|21770.6|11
1585245000000|2020-03-26 17:50:00|21798.1|21778.1|21813.1|21793.1|21828.1|21808.1|21798.1|21778.1|0
1585245300000|2020-03-26 17:55:00|21813|21793|21813.1|21793.1|21815.6|21795.6|21800.6|21780.6|0
1585245600000|2020-03-26 18:00:00|21818.1|21798.1|21818|21798|21818.1|21798.1|21803|21783|0
1585245900000|2020-03-26 18:05:00|21820.5|21800.5|21780.6|21760.6|21820.5|21800.5|21758.1|21738.1|0
1585246200000|2020-03-26 18:10:00|21778.1|21758.1|21783.1|21763.1|21788.1|21768.1|21763.1|21743.1|0
1585246500000|2020-03-26 18:15:00|21780.6|21760.6|21790.6|21770.6|21795.5|21775.5|21778.1|21758.1|0
1585246800000|2020-03-26 18:20:00|21788.1|21768.1|21815.5|21795.5|21833|21813|21783.1|21763.1|0
1585247100000|2020-03-26 18:25:00|21813|21793|21790.5|21770.5|21823|21803|21788|21768|0
1585247400000|2020-03-26 18:30:00|21793|21773|21823|21803|21825.4|21805.4|21793|21773|0
1585247700000|2020-03-26 18:35:00|21818|21798|21822.9|21802.9|21827.9|21807.9|21818|21798|0
1585248000000|2020-03-26 18:40:00|21820.5|21800.5|21818|21798|21827.9|21807.9|21818|21798|0
1585248300000|2020-03-26 18:45:00|21817.9|21797.9|21825.4|21805.4|21827.9|21807.9|21808|21788|0
1585248600000|2020-03-26 18:50:00|21830.4|21810.4|21817.9|21797.9|21830.4|21810.4|21817.9|21797.9|0
1585248900000|2020-03-26 18:55:00|21812.9|21792.9|21822.9|21802.9|21822.9|21802.9|21803|21783|0
1585249200000|2020-03-26 19:00:00|21825.4|21805.4|21822.9|21802.9|21825.4|21805.4|21817.9|21797.9|0
1585249500000|2020-03-26 19:05:00|21817.9|21797.9|21807.9|21787.9|21817.9|21797.9|21807.9|21787.9|0
1585249800000|2020-03-26 19:10:00|21812.9|21792.9|21810.4|21790.4|21812.9|21792.9|21807.9|21787.9|0
1585250100000|2020-03-26 19:15:00|21812.9|21792.9|21817.9|21797.9|21817.9|21797.9|21807.9|21787.9|0
1585250400000|2020-03-26 19:20:00|21822.9|21802.9|21837.9|21817.9|21845.3|21825.3|21822.9|21802.9|0
1585250700000|2020-03-26 19:25:00|21840.4|21820.4|21877.8|21857.8|21877.8|21857.8|21837.9|21817.9|0
1585251000000|2020-03-26 19:30:00|21875.3|21855.3|21862.8|21842.8|21880.3|21860.3|21862.8|21842.8|0
1585251300000|2020-03-26 19:35:00|21860.3|21840.3|21847.9|21827.9|21875.3|21855.3|21832.9|21812.9|0
1585251600000|2020-03-26 19:40:00|21852.9|21832.9|21855.4|21835.4|21857.9|21837.9|21845.4|21825.4|0
1585251900000|2020-03-26 19:45:00|21852.9|21832.9|21842.9|21822.9|21852.9|21832.9|21837.9|21817.9|0
1585252200000|2020-03-26 19:50:00|21845.4|21825.4|21902.9|21882.9|21912.9|21892.9|21845.4|21825.4|0
1585252500000|2020-03-26 19:55:00|21905.4|21885.4|21877.9|21857.9|21917.9|21897.9|21875.4|21855.4|0
1585252800000|2020-03-26 20:00:00|21875.4|21855.4|21877.9|21857.9|21882.9|21862.9|21867.9|21847.9|0
1585253100000|2020-03-26 20:05:00|21880.4|21860.4|21860.4|21840.4|21880.4|21860.4|21860.4|21840.4|0
1585253400000|2020-03-26 20:10:00|21862.9|21842.9|21867.9|21847.9|21867.9|21847.9|21862.9|21842.9|0
1585253700000|2020-03-26 20:15:00|21870.4|21850.4|21867.8|21847.8|21872.8|21852.8|21865.3|21845.3|0
1585254000000|2020-03-26 20:20:00|21865.3|21845.3|21885.3|21865.3|21885.3|21865.3|21865.3|21845.3|0
1585254300000|2020-03-26 20:25:00|21882.8|21862.8|21877.8|21857.8|21885.3|21865.3|21877.8|21857.8|0
1585254600000|2020-03-26 20:30:00|21882.8|21862.8|21852.8|21832.8|21882.8|21862.8|21847.8|21827.8|0
1585254900000|2020-03-26 20:35:00|21855.3|21835.3|21865.3|21845.3|21865.3|21845.3|21855.3|21835.3|0
1585255200000|2020-03-26 20:40:00|21867.8|21847.8|21872.8|21852.8|21872.8|21852.8|21867.8|21847.8|0
1585255500000|2020-03-26 20:45:00|21875.3|21855.3|21875.3|21855.3|21877.8|21857.8|21872.8|21852.8|0
1585255800000|2020-03-26 20:50:00|21872.8|21852.8|21897.8|21877.8|21897.8|21877.8|21872.8|21852.8|0
1585256100000|2020-03-26 20:55:00|21900.3|21880.3|21845.3|21825.3|21902.8|21882.8|21845.3|21825.3|0
1585260000000|2020-03-26 22:00:00|21835.2|21815.2|21860.2|21840.2|21872.7|21852.7|21835.2|21815.2|0
1585260300000|2020-03-26 22:05:00|21857.7|21837.7|21845.2|21825.2|21857.7|21837.7|21835.2|21815.2|0
1585260600000|2020-03-26 22:10:00|21847.7|21827.7|21847.7|21827.7|21850.2|21830.2|21847.7|21827.7|0
1585260900000|2020-03-26 22:15:00|21850.2|21830.2|21855.2|21835.2|21857.7|21837.7|21847.7|21827.7|0
1585261200000|2020-03-26 22:20:00|21852.7|21832.7|21860.2|21840.2|21862.7|21842.7|21847.7|21827.7|0
1585261500000|2020-03-26 22:25:00|21857.7|21837.7|21865.1|21845.1|21865.1|21845.1|21852.6|21832.6|0
1585261800000|2020-03-26 22:30:00|21867.6|21847.6|21867.6|21847.6|21872.6|21852.6|21867.6|21847.6|0
1585262100000|2020-03-26 22:35:00|21865.1|21845.1|21882.6|21862.6|21882.6|21862.6|21862.6|21842.6|0
1585262400000|2020-03-26 22:40:00|21887.6|21867.6|21872.6|21852.6|21890.1|21870.1|21872.6|21852.6|0
1585262700000|2020-03-26 22:45:00|21870.1|21850.1|21852.6|21832.6|21872.6|21852.6|21850.1|21830.1|0
1585263000000|2020-03-26 22:50:00|21855.1|21835.1|21857.6|21837.6|21860.1|21840.1|21855.1|21835.1|0
1585263300000|2020-03-26 22:55:00|21855.1|21835.1|21822.6|21802.6|21855.1|21835.1|21820.1|21800.1|0
1585263600000|2020-03-26 23:00:00|21820.1|21800.1|21850.1|21830.1|21850.1|21830.1|21820.1|21800.1|0
1585263900000|2020-03-26 23:05:00|21847.6|21827.6|21847.6|21827.6|21850.1|21830.1|21847.6|21827.6|0
1585264200000|2020-03-26 23:10:00|21850.1|21830.1|21855.1|21835.1|21855.1|21835.1|21847.6|21827.6|0
1585264500000|2020-03-26 23:15:00|21857.6|21837.6|21892.6|21872.6|21892.6|21872.6|21857.6|21837.6|0
1585264800000|2020-03-26 23:20:00|21887.6|21867.6|21882.6|21862.6|21887.6|21867.6|21880.1|21860.1|0
1585265100000|2020-03-26 23:25:00|21887.6|21867.6|21872.6|21852.6|21895.1|21875.1|21872.6|21852.6|0
1585265400000|2020-03-26 23:30:00|21870.1|21850.1|21862.5|21842.5|21872.6|21852.6|21862.5|21842.5|0
1585265700000|2020-03-26 23:35:00|21860|21840|21857.5|21837.5|21862.5|21842.5|21837.5|21817.5|0
1585266000000|2020-03-26 23:40:00|21860|21840|21875|21855|21875|21855|21817.5|21797.5|0
1585266300000|2020-03-26 23:45:00|21872.5|21852.5|21860|21840|21875|21855|21860|21840|0
1585266600000|2020-03-26 23:50:00|21857.5|21837.5|21865|21845|21867.5|21847.5|21857.5|21837.5|0
1585266900000|2020-03-26 23:55:00|21867.5|21847.5|21892.5|21872.5|21895|21875|21865|21845|0
1585267200000|2020-03-27 00:00:00|21890|21870|21902.5|21882.5|21905|21885|21870|21850|0
1585267500000|2020-03-27 00:05:00|21905|21885|21907.5|21887.5|21907.5|21887.5|21887.5|21867.5|0
1585267800000|2020-03-27 00:10:00|21910|21890|21890|21870|21912.5|21892.5|21882.5|21862.5|0
1585268100000|2020-03-27 00:15:00|21892.5|21872.5|21902.5|21882.5|21907.5|21887.5|21892.5|21872.5|0
1585268400000|2020-03-27 00:20:00|21905|21885|21910|21890|21912.5|21892.5|21895|21875|0
1585268700000|2020-03-27 00:25:00|21905|21885|21942.5|21922.5|21945|21925|21905|21885|0
1585269000000|2020-03-27 00:30:00|21945|21925|21907.5|21887.5|21950|21930|21902.5|21882.5|0
1585269300000|2020-03-27 00:35:00|21910|21890|21917.5|21897.5|21927.5|21907.5|21910|21890|0
1585269600000|2020-03-27 00:40:00|21920|21900|21920|21900|21925|21905|21920|21900|0
1585269900000|2020-03-27 00:45:00|21922.5|21902.5|21867.5|21847.5|21922.5|21902.5|21855|21835|0
1585270200000|2020-03-27 00:50:00|21872.5|21852.5|21880|21860|21887.5|21867.5|21870|21850|0
1585270500000|2020-03-27 00:55:00|21877.5|21857.5|21930|21910|21930|21910|21845|21825|2
1585270800000|2020-03-27 01:00:00|21925|21905|21905|21885|22012.5|21992.5|21860|21840|0
1585271100000|2020-03-27 01:05:00|21902.5|21882.5|21890|21870|21922.5|21902.5|21882.5|21862.5|0
1585271400000|2020-03-27 01:10:00|21887.5|21867.5|21875|21855|21895|21875|21860|21840|0
1585271700000|2020-03-27 01:15:00|21872.5|21852.5|21910|21890|21915|21895|21872.5|21852.5|0
1585272000000|2020-03-27 01:20:00|21907.5|21887.5|21925.1|21905.1|21935.1|21915.1|21897.5|21877.5|0
1585272300000|2020-03-27 01:25:00|21927.5|21907.5|21917.6|21897.6|21937.6|21917.6|21900.1|21880.1|0
1585272600000|2020-03-27 01:30:00|21920.1|21900.1|21915.1|21895.1|21920.1|21900.1|21892.6|21872.6|0
1585272900000|2020-03-27 01:35:00|21917.6|21897.6|21915.1|21895.1|21932.6|21912.6|21887.6|21867.6|0
1585273200000|2020-03-27 01:40:00|21917.6|21897.6|21852.6|21832.6|21917.6|21897.6|21842.6|21822.6|0
1585273500000|2020-03-27 01:45:00|21850.1|21830.1|21852.6|21832.6|21867.6|21847.6|21837.6|21817.6|0
1585273800000|2020-03-27 01:50:00|21850.1|21830.1|21822.6|21802.6|21850.1|21830.1|21795.1|21775.1|0
1585274100000|2020-03-27 01:55:00|21820.1|21800.1|21827.6|21807.6|21847.6|21827.6|21817.6|21797.6|0
1585274400000|2020-03-27 02:00:00|21830.1|21810.1|21832.6|21812.6|21845.1|21825.1|21805.1|21785.1|0
1585274700000|2020-03-27 02:05:00|21835.1|21815.1|21820.1|21800.1|21852.6|21832.6|21812.6|21792.6|0
1585275000000|2020-03-27 02:10:00|21817.6|21797.6|21782.6|21762.6|21827.6|21807.6|21782.6|21762.6|0
1585275300000|2020-03-27 02:15:00|21780.1|21760.1|21755.1|21735.1|21782.6|21762.6|21742.6|21722.6|0
1585275600000|2020-03-27 02:20:00|21757.6|21737.6|21757.6|21737.6|21762.6|21742.6|21745.1|21725.1|0
1585275900000|2020-03-27 02:25:00|21760.1|21740.1|21745.1|21725.1|21767.6|21747.6|21742.6|21722.6|0
1585276200000|2020-03-27 02:30:00|21747.6|21727.6|21787.6|21767.6|21792.6|21772.6|21747.6|21727.6|0
1585276500000|2020-03-27 02:35:00|21785.1|21765.1|21757.6|21737.6|21795.1|21775.1|21747.6|21727.6|0
1585276800000|2020-03-27 02:40:00|21752.6|21732.6|21770.1|21750.1|21770.1|21750.1|21705.1|21685.1|0
1585277100000|2020-03-27 02:45:00|21767.6|21747.6|21792.6|21772.6|21802.6|21782.6|21747.6|21727.6|0
1585277400000|2020-03-27 02:50:00|21790.1|21770.1|21792.6|21772.6|21822.6|21802.6|21790.1|21770.1|0
1585277700000|2020-03-27 02:55:00|21787.6|21767.6|21817.6|21797.6|21820.1|21800.1|21780.1|21760.1|0
1585278000000|2020-03-27 03:00:00|21815.1|21795.1|21805.1|21785.1|21842.6|21822.6|21805.1|21785.1|0
1585278300000|2020-03-27 03:05:00|21807.6|21787.6|21827.6|21807.6|21847.6|21827.6|21807.6|21787.6|0
1585278600000|2020-03-27 03:10:00|21832.6|21812.6|21850.1|21830.1|21852.6|21832.6|21817.6|21797.6|0
1585278900000|2020-03-27 03:15:00|21852.6|21832.6|21845.1|21825.1|21855.1|21835.1|21835.1|21815.1|0
1585279200000|2020-03-27 03:20:00|21847.6|21827.6|21892.6|21872.6|21897.6|21877.6|21842.6|21822.6|0
1585279500000|2020-03-27 03:25:00|21895.1|21875.1|21930.1|21910.1|21937.6|21917.6|21895.1|21875.1|0
1585279800000|2020-03-27 03:30:00|21932.6|21912.6|21900.1|21880.1|21932.6|21912.6|21895.1|21875.1|0
1585280100000|2020-03-27 03:35:00|21897.6|21877.6|21892.6|21872.6|21902.6|21882.6|21887.6|21867.6|0
1585280400000|2020-03-27 03:40:00|21890.1|21870.1|21895.1|21875.1|21902.6|21882.6|21885.1|21865.1|0
1585280700000|2020-03-27 03:45:00|21892.6|21872.6|21917.6|21897.6|21917.6|21897.6|21892.6|21872.6|0
1585281000000|2020-03-27 03:50:00|21915.1|21895.1|21930.1|21910.1|21942.6|21922.6|21907.6|21887.6|0
1585281300000|2020-03-27 03:55:00|21927.6|21907.6|21932.6|21912.6|21945.1|21925.1|21925.1|21905.1|0
1585281600000|2020-03-27 04:00:00|21930.1|21910.1|21922.6|21902.6|21935.1|21915.1|21902.6|21882.6|0
1585281900000|2020-03-27 04:05:00|21925.1|21905.1|21917.6|21897.6|21925.1|21905.1|21910.1|21890.1|0
1585282200000|2020-03-27 04:10:00|21915.1|21895.1|21917.6|21897.6|21927.6|21907.6|21902.6|21882.6|0
1585282500000|2020-03-27 04:15:00|21915.1|21895.1|21932.6|21912.6|21945.1|21925.1|21912.7|21892.7|0
1585282800000|2020-03-27 04:20:00|21937.6|21917.6|21940.1|21920.1|21940.1|21920.1|21925.1|21905.1|0
1585283100000|2020-03-27 04:25:00|21937.6|21917.6|21947.7|21927.7|21962.6|21942.6|21937.6|21917.6|0
1585283400000|2020-03-27 04:30:00|21945.2|21925.2|21922.7|21902.7|21947.7|21927.7|21922.7|21902.7|0
1585283700000|2020-03-27 04:35:00|21920.2|21900.2|21920.2|21900.2|21925.1|21905.1|21915.2|21895.2|0
1585284000000|2020-03-27 04:40:00|21922.7|21902.7|21927.7|21907.7|21930.2|21910.2|21917.7|21897.7|0
1585284300000|2020-03-27 04:45:00|21925.2|21905.2|21917.7|21897.7|21927.7|21907.7|21912.7|21892.7|0
1585284600000|2020-03-27 04:50:00|21915.2|21895.2|21897.7|21877.7|21917.7|21897.7|21887.7|21867.7|0
1585284900000|2020-03-27 04:55:00|21900.2|21880.2|21907.7|21887.7|21907.7|21887.7|21900.2|21880.2|0
1585285200000|2020-03-27 05:00:00|21905.2|21885.2|21907.7|21887.7|21917.7|21897.7|21897.7|21877.7|0
1585285500000|2020-03-27 05:05:00|21905.2|21885.2|21877.7|21857.7|21905.2|21885.2|21877.7|21857.7|0
1585285800000|2020-03-27 05:10:00|21875.2|21855.2|21877.7|21857.7|21877.7|21857.7|21845.2|21825.2|0
1585286100000|2020-03-27 05:15:00|21875.2|21855.2|21845.2|21825.2|21875.2|21855.2|21845.2|21825.2|0
1585286400000|2020-03-27 05:20:00|21847.7|21827.7|21872.7|21852.7|21882.7|21862.7|21847.7|21827.7|0
1585286700000|2020-03-27 05:25:00|21870.2|21850.2|21882.7|21862.7|21885.2|21865.2|21867.7|21847.7|0
1585287000000|2020-03-27 05:30:00|21880.2|21860.2|21917.7|21897.7|21925.2|21905.2|21867.7|21847.7|0
1585287300000|2020-03-27 05:35:00|21915.2|21895.2|21882.7|21862.7|21915.2|21895.2|21882.7|21862.7|0
1585287600000|2020-03-27 05:40:00|21885.2|21865.2|21877.7|21857.7|21895.2|21875.2|21852.7|21832.7|0
1585287900000|2020-03-27 05:45:00|21875.2|21855.2|21860.2|21840.2|21877.7|21857.7|21847.7|21827.7|0
1585288200000|2020-03-27 05:50:00|21855.2|21835.2|21845.2|21825.2|21872.7|21852.7|21842.7|21822.7|0
1585288500000|2020-03-27 05:55:00|21847.7|21827.7|21887.7|21867.7|21887.7|21867.7|21842.7|21822.7|0
1585288800000|2020-03-27 06:00:00|21890.2|21870.2|21935.2|21915.2|21942.7|21922.7|21885.2|21865.2|0
1585289100000|2020-03-27 06:05:00|21937.7|21917.7|21910.2|21890.2|21942.7|21922.7|21910.2|21890.2|0
1585289400000|2020-03-27 06:10:00|21907.7|21887.7|21882.7|21862.7|21910.2|21890.2|21880.2|21860.2|0
1585289700000|2020-03-27 06:15:00|21885.2|21865.2|21945.2|21925.2|21957.7|21937.7|21882.7|21862.7|0
1585290000000|2020-03-27 06:20:00|21947.7|21927.7|21992.7|21972.7|22027.7|22007.7|21947.7|21927.7|0
1585290300000|2020-03-27 06:25:00|21990.2|21970.2|22002.7|21982.7|22007.7|21987.7|21970.2|21950.2|0
1585290600000|2020-03-27 06:30:00|22007.7|21987.7|21997.7|21977.7|22045.2|22025.2|21995.2|21975.2|0
1585290900000|2020-03-27 06:35:00|21992.7|21972.7|21985.2|21965.2|21997.7|21977.7|21977.7|21957.7|0
1585291200000|2020-03-27 06:40:00|21982.7|21962.7|21917.7|21897.7|21987.7|21967.7|21917.7|21897.7|0
1585291500000|2020-03-27 06:45:00|21912.7|21892.7|21945.2|21925.2|21950.2|21930.2|21887.7|21867.7|0
1585291800000|2020-03-27 06:50:00|21940.2|21920.2|21975.2|21955.2|21982.7|21962.7|21940.2|21920.2|0
1585292100000|2020-03-27 06:55:00|21972.7|21952.7|21992.7|21972.7|21992.7|21972.7|21947.7|21927.7|0
1585292400000|2020-03-27 07:00:00|21990.2|21970.2|21950.2|21930.2|21992.7|21972.7|21937.7|21917.7|0
1585292700000|2020-03-27 07:05:00|21952.7|21932.7|21967.7|21947.7|21975.2|21955.2|21937.7|21917.7|0
1585293000000|2020-03-27 07:10:00|21970.2|21950.2|21935.2|21915.2|21970.2|21950.2|21932.7|21912.7|0
1585293300000|2020-03-27 07:15:00|21935.3|21915.3|21935.3|21915.3|21950.2|21930.2|21917.7|21897.7|0
1585293600000|2020-03-27 07:20:00|21935.2|21915.2|21912.7|21892.7|21945.2|21925.2|21907.7|21887.7|0
1585293900000|2020-03-27 07:25:00|21910.2|21890.2|21877.8|21857.8|21912.7|21892.7|21870.2|21850.2|0
1585294200000|2020-03-27 07:30:00|21877.7|21857.7|21852.8|21832.8|21887.7|21867.7|21852.8|21832.8|0
1585294500000|2020-03-27 07:35:00|21857.8|21837.8|21847.8|21827.8|21857.8|21837.8|21817.8|21797.8|0
1585294800000|2020-03-27 07:40:00|21850.3|21830.3|21847.8|21827.8|21870.3|21850.3|21847.8|21827.8|0
1585295100000|2020-03-27 07:45:00|21850.3|21830.3|21837.8|21817.8|21857.8|21837.8|21837.8|21817.8|0
1585295400000|2020-03-27 07:50:00|21840.2|21820.2|21832.8|21812.8|21850.3|21830.3|21802.8|21782.8|0
1585295700000|2020-03-27 07:55:00|21830.2|21810.2|21842.8|21822.8|21842.8|21822.8|21815.3|21795.3|0
1585296000000|2020-03-27 08:00:00|21840.3|21820.3|21845.3|21825.3|21860.3|21840.3|21815.3|21795.3|0
1585296300000|2020-03-27 08:05:00|21850.3|21830.3|21887.8|21867.8|21892.8|21872.8|21842.8|21822.8|0
1585296600000|2020-03-27 08:10:00|21882.8|21862.8|21897.8|21877.8|21897.8|21877.8|21880.3|21860.3|0
1585296900000|2020-03-27 08:15:00|21900.3|21880.3|21922.8|21902.8|21922.8|21902.8|21887.8|21867.8|0
1585297200000|2020-03-27 08:20:00|21920.3|21900.3|21887.8|21867.8|21930.3|21910.3|21887.8|21867.8|0
1585297500000|2020-03-27 08:25:00|21885.3|21865.3|21862.8|21842.8|21890.3|21870.3|21832.8|21812.8|0
1585297800000|2020-03-27 08:30:00|21860.3|21840.3|21857.7|21837.7|21872.7|21852.7|21847.7|21827.7|0
1585298100000|2020-03-27 08:35:00|21852.7|21832.7|21837.7|21817.7|21852.7|21832.7|21830.2|21810.2|0
1585298400000|2020-03-27 08:40:00|21840.2|21820.2|21827.7|21807.7|21852.7|21832.7|21822.7|21802.7|0
1585298700000|2020-03-27 08:45:00|21830.2|21810.2|21837.7|21817.7|21842.7|21822.7|21830.2|21810.2|0
1585299000000|2020-03-27 08:50:00|21832.8|21812.8|21817.7|21797.7|21835.2|21815.2|21817.7|21797.7|0
1585299300000|2020-03-27 08:55:00|21820.2|21800.2|21820.2|21800.2|21825.2|21805.2|21812.7|21792.7|0
1585299600000|2020-03-27 09:00:00|21822.7|21802.7|21817.7|21797.7|21835.2|21815.2|21792.7|21772.7|0
1585299900000|2020-03-27 09:05:00|21815.3|21795.3|21815.2|21795.2|21817.7|21797.7|21797.7|21777.7|0
1585300200000|2020-03-27 09:10:00|21812.7|21792.7|21827.7|21807.7|21832.7|21812.7|21802.7|21782.7|0
1585300500000|2020-03-27 09:15:00|21825.2|21805.2|21847.7|21827.7|21857.7|21837.7|21822.7|21802.7|0
1585300800000|2020-03-27 09:20:00|21845.2|21825.2|21842.7|21822.7|21852.7|21832.7|21835.2|21815.2|0
1585301100000|2020-03-27 09:25:00|21840.3|21820.3|21817.7|21797.7|21842.7|21822.7|21817.7|21797.7|0
1585301400000|2020-03-27 09:30:00|21815.2|21795.2|21812.8|21792.8|21817.8|21797.8|21805.2|21785.2|0
1585301700000|2020-03-27 09:35:00|21810.3|21790.3|21792.8|21772.8|21815.3|21795.3|21787.8|21767.8|0
1585302000000|2020-03-27 09:40:00|21795.3|21775.3|21775.3|21755.3|21802.8|21782.8|21772.8|21752.8|0
1585302300000|2020-03-27 09:45:00|21777.8|21757.8|21800.2|21780.2|21802.7|21782.7|21775.3|21755.3|0
1585302600000|2020-03-27 09:50:00|21797.7|21777.7|21807.7|21787.7|21822.7|21802.7|21797.7|21777.7|0
1585302900000|2020-03-27 09:55:00|21805.2|21785.2|21807.7|21787.7|21812.7|21792.7|21797.7|21777.7|0
1585303200000|2020-03-27 10:00:00|21805.2|21785.2|21812.7|21792.7|21812.7|21792.7|21795.2|21775.2|0
1585303500000|2020-03-27 10:05:00|21815.2|21795.2|21812.7|21792.7|21822.7|21802.7|21807.7|21787.7|0
1585303800000|2020-03-27 10:10:00|21810.2|21790.2|21797.7|21777.7|21820.2|21800.2|21792.7|21772.7|0
1585304100000|2020-03-27 10:15:00|21795.2|21775.2|21792.7|21772.7|21795.2|21775.2|21777.7|21757.7|0
1585304400000|2020-03-27 10:20:00|21795.2|21775.2|21797.7|21777.7|21807.7|21787.7|21792.7|21772.7|0
1585304700000|2020-03-27 10:25:00|21797.8|21777.8|21827.7|21807.7|21827.7|21807.7|21795.2|21775.2|2
1585305000000|2020-03-27 10:30:00|21830.2|21810.2|21880.2|21860.2|21882.7|21862.7|21822.7|21802.7|0
1585305300000|2020-03-27 10:35:00|21877.7|21857.7|21857.7|21837.7|21887.7|21867.7|21857.7|21837.7|0
1585305600000|2020-03-27 10:40:00|21852.7|21832.7|21847.8|21827.8|21857.7|21837.7|21837.8|21817.8|0
1585305900000|2020-03-27 10:45:00|21850.3|21830.3|21840.3|21820.3|21860.3|21840.3|21837.8|21817.8|0
1585306200000|2020-03-27 10:50:00|21842.8|21822.8|21850.3|21830.3|21852.8|21832.8|21825.3|21805.3|0
1585306500000|2020-03-27 10:55:00|21847.8|21827.8|21845.2|21825.2|21862.7|21842.7|21840.3|21820.3|0
1585306800000|2020-03-27 11:00:00|21847.7|21827.7|21837.8|21817.8|21850.3|21830.3|21832.8|21812.8|0
1585307100000|2020-03-27 11:05:00|21840.3|21820.3|21882.8|21862.8|21900.2|21880.2|21840.3|21820.3|0
1585307400000|2020-03-27 11:10:00|21885.3|21865.3|21920.2|21900.2|21922.7|21902.7|21875.3|21855.3|0
1585307700000|2020-03-27 11:15:00|21917.7|21897.7|21877.8|21857.8|21922.7|21902.7|21875.3|21855.3|0
1585308000000|2020-03-27 11:20:00|21875.3|21855.3|21852.8|21832.8|21877.8|21857.8|21852.8|21832.8|0
1585308300000|2020-03-27 11:25:00|21857.8|21837.8|21842.8|21822.8|21862.8|21842.8|21827.8|21807.8|0
1585308600000|2020-03-27 11:30:00|21840.3|21820.3|21855.3|21835.3|21857.7|21837.7|21832.8|21812.8|0
1585308900000|2020-03-27 11:35:00|21857.7|21837.7|21860.3|21840.3|21867.8|21847.8|21857.7|21837.7|0
1585309200000|2020-03-27 11:40:00|21857.8|21837.8|21840.3|21820.3|21857.8|21837.8|21832.8|21812.8|0
1585309500000|2020-03-27 11:45:00|21842.7|21822.7|21807.8|21787.8|21850.3|21830.3|21807.8|21787.8|0
1585309800000|2020-03-27 11:50:00|21810.2|21790.2|21757.8|21737.8|21817.8|21797.8|21752.8|21732.8|0
1585310100000|2020-03-27 11:55:00|21755.3|21735.3|21727.8|21707.8|21782.8|21762.8|21697.9|21677.9|0
1585310400000|2020-03-27 12:00:00|21725.3|21705.3|21745.3|21725.3|21745.3|21725.3|21702.8|21682.8|0
1585310700000|2020-03-27 12:05:00|21742.8|21722.8|21700.3|21680.3|21755.3|21735.3|21700.3|21680.3|0
1585311000000|2020-03-27 12:10:00|21695.3|21675.3|21667.8|21647.8|21697.8|21677.8|21655.3|21635.3|4
1585311300000|2020-03-27 12:15:00|21665.3|21645.3|21702.8|21682.8|21715.3|21695.3|21647.8|21627.8|0
1585311600000|2020-03-27 12:20:00|21705.3|21685.3|21692.8|21672.8|21715.3|21695.3|21672.8|21652.8|0
1585311900000|2020-03-27 12:25:00|21695.3|21675.3|21707.8|21687.8|21727.8|21707.8|21692.8|21672.8|0
1585312200000|2020-03-27 12:30:00|21705.3|21685.3|21692.8|21672.8|21705.3|21685.3|21650.3|21630.3|5
1585312500000|2020-03-27 12:35:00|21690.3|21670.3|21692.9|21672.9|21732.8|21712.8|21690.3|21670.3|0
1585312800000|2020-03-27 12:40:00|21692.8|21672.8|21637.9|21617.9|21692.8|21672.8|21597.8|21577.8|0
1585313100000|2020-03-27 12:45:00|21637.8|21617.8|21637.9|21617.9|21657.8|21637.8|21625.3|21605.3|0
1585313400000|2020-03-27 12:50:00|21637.8|21617.8|21662.8|21642.8|21665.4|21645.4|21635.3|21615.3|0
1585313700000|2020-03-27 12:55:00|21667.8|21647.8|21662.9|21642.9|21667.8|21647.8|21652.8|21632.8|0
1585314000000|2020-03-27 13:00:00|21662.8|21642.8|21677.8|21657.8|21692.8|21672.8|21652.9|21632.9|0
1585314300000|2020-03-27 13:05:00|21675.4|21655.4|21692.8|21672.8|21702.8|21682.8|21672.8|21652.8|0
1585314600000|2020-03-27 13:10:00|21690.3|21670.3|21700.3|21680.3|21707.8|21687.8|21687.8|21667.8|0
1585314900000|2020-03-27 13:15:00|21702.8|21682.8|21702.8|21682.8|21705.4|21685.4|21692.8|21672.8|0
1585315200000|2020-03-27 13:20:00|21697.8|21677.8|21692.8|21672.8|21702.8|21682.8|21687.8|21667.8|0
1585315500000|2020-03-27 13:25:00|21695.3|21675.3|21730.4|21710.4|21740.4|21720.4|21687.8|21667.8|0
1585315800000|2020-03-27 13:30:00|21732.9|21712.9|21740.4|21720.4|21785.3|21765.3|21727.9|21707.9|0
1585316100000|2020-03-27 13:35:00|21737.9|21717.9|21697.9|21677.9|21752.9|21732.9|21695.3|21675.3|0
1585316400000|2020-03-27 13:40:00|21697.8|21677.8|21657.9|21637.9|21697.9|21677.9|21617.9|21597.9|0
1585316700000|2020-03-27 13:45:00|21652.9|21632.9|21687.9|21667.9|21690.3|21670.3|21622.9|21602.9|0
1585317000000|2020-03-27 13:50:00|21690.4|21670.4|21677.9|21657.9|21722.9|21702.9|21672.9|21652.9|0
1585317300000|2020-03-27 13:55:00|21680.4|21660.4|21700.4|21680.4|21707.9|21687.9|21680.4|21660.4|0
1585317600000|2020-03-27 14:00:00|21697.9|21677.9|21717.9|21697.9|21740.4|21720.4|21672.9|21652.9|0
1585317900000|2020-03-27 14:05:00|21720.3|21700.3|21777.9|21757.9|21777.9|21757.9|21712.9|21692.9|0
1585318200000|2020-03-27 14:10:00|21775.4|21755.4|21752.9|21732.9|21787.9|21767.9|21737.9|21717.9|0
1585318500000|2020-03-27 14:15:00|21750.4|21730.4|21737.9|21717.9|21762.9|21742.9|21702.9|21682.9|0
1585318800000|2020-03-27 14:20:00|21733|21713|21682.9|21662.9|21742.9|21722.9|21680.4|21660.4|0
1585319100000|2020-03-27 14:25:00|21687.9|21667.9|21707.9|21687.9|21717.9|21697.9|21680.4|21660.4|0
1585319400000|2020-03-27 14:30:00|21710.4|21690.4|21675.4|21655.4|21712.9|21692.9|21667.9|21647.9|0
1585319700000|2020-03-27 14:35:00|21682.9|21662.9|21715.4|21695.4|21727.9|21707.9|21677.9|21657.9|0
1585320000000|2020-03-27 14:40:00|21712.9|21692.9|21700.4|21680.4|21725.4|21705.4|21677.9|21657.9|0
1585320300000|2020-03-27 14:45:00|21702.9|21682.9|21702.9|21682.9|21715.4|21695.4|21682.9|21662.9|0
1585320600000|2020-03-27 14:50:00|21700.4|21680.4|21740.4|21720.4|21760.4|21740.4|21698|21678|0
1585320900000|2020-03-27 14:55:00|21742.9|21722.9|21810.4|21790.4|21815.4|21795.4|21727.9|21707.9|3
1585321200000|2020-03-27 15:00:00|21810.5|21790.5|21792.9|21772.9|21857.9|21837.9|21777.9|21757.9|0
1585321500000|2020-03-27 15:05:00|21790.4|21770.4|21805.4|21785.4|21812.9|21792.9|21778|21758|6
1585321800000|2020-03-27 15:10:00|21807.9|21787.9|21817.9|21797.9|21857.9|21837.9|21795.4|21775.4|0
1585322100000|2020-03-27 15:15:00|21820.4|21800.4|21808|21788|21847.9|21827.9|21803|21783|0
1585322400000|2020-03-27 15:20:00|21810.5|21790.5|21793|21773|21810.5|21790.5|21773|21753|0
1585322700000|2020-03-27 15:25:00|21790.5|21770.5|21783|21763|21798|21778|21778|21758|0
1585323000000|2020-03-27 15:30:00|21785.5|21765.5|21758|21738|21785.5|21765.5|21738|21718|0
1585323300000|2020-03-27 15:35:00|21753|21733|21738|21718|21763|21743|21728|21708|0
1585323600000|2020-03-27 15:40:00|21735.5|21715.5|21733|21713|21740.5|21720.5|21718|21698|0
1585323900000|2020-03-27 15:45:00|21735.4|21715.4|21728|21708|21738|21718|21720.5|21700.5|0
1585324200000|2020-03-27 15:50:00|21730.5|21710.5|21742.9|21722.9|21752.9|21732.9|21730.5|21710.5|0
1585324500000|2020-03-27 15:55:00|21740.5|21720.5|21738|21718|21760.4|21740.4|21730.5|21710.5|0
1585324800000|2020-03-27 16:00:00|21737.9|21717.9|21723|21703|21750.4|21730.4|21720.5|21700.5|0
1585325100000|2020-03-27 16:05:00|21725.4|21705.4|21700.5|21680.5|21725.4|21705.4|21695.5|21675.5|0
1585325400000|2020-03-27 16:10:00|21703|21683|21708|21688|21712.9|21692.9|21693.1|21673.1|0
1585325700000|2020-03-27 16:15:00|21710.4|21690.4|21738|21718|21738|21718|21688|21668|5
1585326000000|2020-03-27 16:20:00|21740.5|21720.5|21723|21703|21743|21723|21713|21693|0
1585326300000|2020-03-27 16:25:00|21720.5|21700.5|21708|21688|21727.9|21707.9|21703|21683|0
1585326600000|2020-03-27 16:30:00|21705.5|21685.5|21743|21723|21750.5|21730.5|21700.5|21680.5|5
1585326900000|2020-03-27 16:35:00|21745.5|21725.5|21715.5|21695.5|21745.5|21725.5|21710.5|21690.5|15
1585327200000|2020-03-27 16:40:00|21713|21693|21718|21698|21723|21703|21703|21683|5
1585327500000|2020-03-27 16:45:00|21720.5|21700.5|21698|21678|21732.9|21712.9|21688|21668|5
1585327800000|2020-03-27 16:50:00|21700.5|21680.5|21708.1|21688.1|21725.5|21705.5|21700.5|21680.5|10
1585328100000|2020-03-27 16:55:00|21713|21693|21723.1|21703.1|21743|21723|21708.1|21688.1|8
1585328400000|2020-03-27 17:00:00|21725.6|21705.6|21743.1|21723.1|21753|21733|21723.1|21703.1|0
1585328700000|2020-03-27 17:05:00|21745.6|21725.6|21713.1|21693.1|21750.5|21730.5|21708.2|21688.2|0
1585329000000|2020-03-27 17:10:00|21713|21693|21725.5|21705.5|21728|21708|21703.1|21683.1|0
1585329300000|2020-03-27 17:15:00|21728|21708|21735.6|21715.6|21748|21728|21720.5|21700.5|0
1585329600000|2020-03-27 17:20:00|21738.1|21718.1|21723|21703|21738.1|21718.1|21723|21703|0
1585329900000|2020-03-27 17:25:00|21718.1|21698.1|21735.6|21715.6|21743.1|21723.1|21713.1|21693.1|0
1585330200000|2020-03-27 17:30:00|21738.1|21718.1|21768.1|21748.1|21768.1|21748.1|21730.6|21710.6|0
1585330500000|2020-03-27 17:35:00|21765.6|21745.6|21760.5|21740.5|21768.1|21748.1|21743.1|21723.1|0
1585330800000|2020-03-27 17:40:00|21758.1|21738.1|21773.1|21753.1|21788.1|21768.1|21758.1|21738.1|0
1585331100000|2020-03-27 17:45:00|21775.6|21755.6|21768.1|21748.1|21790.6|21770.6|21758.1|21738.1|0
1585331400000|2020-03-27 17:50:00|21770.6|21750.6|21773.1|21753.1|21773.1|21753.1|21763.1|21743.1|0
1585331700000|2020-03-27 17:55:00|21770.6|21750.6|21768.1|21748.1|21780.6|21760.6|21768.1|21748.1|0
1585332000000|2020-03-27 18:00:00|21765.6|21745.6|21748.1|21728.1|21768.1|21748.1|21748.1|21728.1|0
1585332300000|2020-03-27 18:05:00|21750.6|21730.6|21728.1|21708.1|21755.5|21735.5|21728.1|21708.1|0
1585332600000|2020-03-27 18:10:00|21733.1|21713.1|21733.1|21713.1|21738.1|21718.1|21725.6|21705.6|0
1585332900000|2020-03-27 18:15:00|21735.5|21715.5|21758.1|21738.1|21775.6|21755.6|21733.1|21713.1|0
1585333200000|2020-03-27 18:20:00|21763.1|21743.1|21738.1|21718.1|21763.1|21743.1|21738.1|21718.1|0
1585333500000|2020-03-27 18:25:00|21740.6|21720.6|21753.1|21733.1|21755.6|21735.6|21733.1|21713.1|0
1585333800000|2020-03-27 18:30:00|21750.6|21730.6|21768.1|21748.1|21773.1|21753.1|21738.1|21718.1|0
1585334100000|2020-03-27 18:35:00|21770.6|21750.6|21788.1|21768.1|21803.1|21783.1|21763.1|21743.1|0
1585334400000|2020-03-27 18:40:00|21790.6|21770.6|21788.1|21768.1|21795.6|21775.6|21778.1|21758.1|0
1585334700000|2020-03-27 18:45:00|21785.6|21765.6|21788.1|21768.1|21788.1|21768.1|21768.2|21748.2|0
1585335000000|2020-03-27 18:50:00|21785.6|21765.6|21790.6|21770.6|21795.6|21775.6|21775.6|21755.6|0
1585335300000|2020-03-27 18:55:00|21788.1|21768.1|21803.2|21783.2|21805.7|21785.7|21778.1|21758.1|0
1585335600000|2020-03-27 19:00:00|21803.1|21783.1|21810.6|21790.6|21813.1|21793.1|21795.6|21775.6|0
1585335900000|2020-03-27 19:05:00|21813.1|21793.1|21803.1|21783.1|21820.6|21800.6|21793.1|21773.1|0
1585336200000|2020-03-27 19:10:00|21805.6|21785.6|21803.1|21783.1|21813.1|21793.1|21798.2|21778.2|0
1585336500000|2020-03-27 19:15:00|21800.7|21780.7|21803.1|21783.1|21803.1|21783.1|21790.6|21770.6|0
1585336800000|2020-03-27 19:20:00|21805.6|21785.6|21818.1|21798.1|21818.1|21798.1|21798.1|21778.1|0
1585337100000|2020-03-27 19:25:00|21818.2|21798.2|21838.1|21818.1|21848.1|21828.1|21818.2|21798.2|0
1585337400000|2020-03-27 19:30:00|21840.6|21820.6|21833.1|21813.1|21840.6|21820.6|21813.1|21793.1|0
1585337700000|2020-03-27 19:35:00|21830.6|21810.6|21815.6|21795.6|21838.1|21818.1|21813.1|21793.1|0
1585338000000|2020-03-27 19:40:00|21810.7|21790.7|21795.6|21775.6|21815.6|21795.6|21788.1|21768.1|0
1585338300000|2020-03-27 19:45:00|21798.1|21778.1|21790.6|21770.6|21803.1|21783.1|21788.1|21768.1|0
1585338600000|2020-03-27 19:50:00|21788.2|21768.2|21740.6|21720.6|21790.6|21770.6|21733.1|21713.1|0
1585338900000|2020-03-27 19:55:00|21743.1|21723.1|21743.2|21723.2|21748.1|21728.1|21720.7|21700.7|0
1585339200000|2020-03-27 20:00:00|21745.7|21725.7|21738.2|21718.2|21745.7|21725.7|21738.2|21718.2|0
1585339500000|2020-03-27 20:05:00|21735.7|21715.7|21728.2|21708.2|21738.2|21718.2|21728.2|21708.2|0
1585339800000|2020-03-27 20:10:00|21723.2|21703.2|21708.2|21688.2|21723.2|21703.2|21700.7|21680.7|0
1585340100000|2020-03-27 20:15:00|21710.6|21690.6|21713.1|21693.1|21713.1|21693.1|21710.6|21690.6|0
1585340700000|2020-03-27 20:25:00|21713.2|21693.2|21705.7|21685.7|21713.2|21693.2|21703.2|21683.2|0
1585341000000|2020-03-27 20:30:00|21703.2|21683.2|21708.2|21688.2|21708.2|21688.2|21703.2|21683.2|0
1585341300000|2020-03-27 20:35:00|21708.1|21688.1|21703.2|21683.2|21708.2|21688.2|21703.2|21683.2|0
1585341600000|2020-03-27 20:40:00|21705.7|21685.7|21705.7|21685.7|21705.7|21685.7|21703.2|21683.2|0
1585341900000|2020-03-27 20:45:00|21708.2|21688.2|21695.7|21675.7|21708.2|21688.2|21685.6|21665.6|0
1585342200000|2020-03-27 20:50:00|21698.1|21678.1|21695.7|21675.7|21698.2|21678.2|21690.7|21670.7|0
1585342500000|2020-03-27 20:55:00|21693.2|21673.2|21688.2|21668.2|21700.7|21680.7|21683.2|21663.2|0
1585519200000|2020-03-29 22:00:00|21392|21372|21529.8|21509.8|21551.4|21531.4|21384.9|21364.9|0
1585519500000|2020-03-29 22:05:00|21534.8|21514.8|21534.9|21514.9|21582.3|21562.3|21534.8|21514.8|0
1585519800000|2020-03-29 22:10:00|21534.7|21514.7|21502.3|21482.3|21537.3|21517.3|21459.8|21439.8|0
1585520100000|2020-03-29 22:15:00|21504.8|21484.8|21507.5|21487.5|21539.8|21519.8|21495.1|21475.1|0
1585520400000|2020-03-29 22:20:00|21510|21490|21470|21450|21510|21490|21450.2|21430.2|0
1585520700000|2020-03-29 22:25:00|21472.4|21452.4|21490|21470|21492.5|21472.5|21452.7|21432.7|0
1585521000000|2020-03-29 22:30:00|21495|21475|21490|21470|21500|21480|21480.2|21460.2|0
1585521300000|2020-03-29 22:35:00|21487.5|21467.5|21447.4|21427.4|21492.5|21472.5|21445|21425|0
1585521600000|2020-03-29 22:40:00|21447.5|21427.5|21422.5|21402.5|21450|21430|21395|21375|0
1585521900000|2020-03-29 22:45:00|21422.8|21402.8|21470|21450|21470|21450|21422.8|21402.8|0
1585522200000|2020-03-29 22:50:00|21472.4|21452.4|21477.7|21457.7|21480|21460|21467.5|21447.5|0
1585522500000|2020-03-29 22:55:00|21477.5|21457.5|21485.1|21465.1|21495.1|21475.1|21472.5|21452.5|0
1585522800000|2020-03-29 23:00:00|21482.6|21462.6|21479.9|21459.9|21482.6|21462.6|21442.6|21422.6|0
1585523100000|2020-03-29 23:05:00|21477.6|21457.6|21517.4|21497.4|21517.4|21497.4|21469.9|21449.9|0
1585523400000|2020-03-29 23:10:00|21514.9|21494.9|21515.1|21495.1|21527.4|21507.4|21512.6|21492.6|0
1585523700000|2020-03-29 23:15:00|21512.4|21492.4|21492.4|21472.4|21512.4|21492.4|21474.9|21454.9|0
1585524000000|2020-03-29 23:20:00|21494.9|21474.9|21512.3|21492.3|21519.7|21499.7|21494.9|21474.9|0
1585524300000|2020-03-29 23:25:00|21512.2|21492.2|21497.3|21477.3|21512.3|21492.3|21497.3|21477.3|0
1585524600000|2020-03-29 23:30:00|21502.3|21482.3|21517.3|21497.3|21519.8|21499.8|21502.3|21482.3|0
1585524900000|2020-03-29 23:35:00|21515|21495|21514.8|21494.8|21517.3|21497.3|21492.3|21472.3|0
1585525200000|2020-03-29 23:40:00|21512.3|21492.3|21514.8|21494.8|21514.8|21494.8|21499.8|21479.8|0
1585525500000|2020-03-29 23:45:00|21515|21495|21519.8|21499.8|21539.8|21519.8|21515|21495|0
1585525800000|2020-03-29 23:50:00|21522.3|21502.3|21530|21510|21549.8|21529.8|21517.3|21497.3|0
1585526100000|2020-03-29 23:55:00|21535|21515|21574.8|21554.8|21579.8|21559.8|21535|21515|0
1585526400000|2020-03-30 00:00:00|21577.2|21557.2|21599.7|21579.7|21599.8|21579.8|21562.3|21542.3|0
1585526700000|2020-03-30 00:05:00|21602.1|21582.1|21622.3|21602.3|21622.3|21602.3|21597.3|21577.3|0
1585527000000|2020-03-30 00:10:00|21620|21600|21627.4|21607.4|21659.7|21639.7|21614.8|21594.8|0
1585527300000|2020-03-30 00:15:00|21629.9|21609.9|21642.4|21622.4|21642.4|21622.4|21617.4|21597.4|0
1585527600000|2020-03-30 00:20:00|21647.4|21627.4|21672.4|21652.4|21674.9|21654.9|21629.9|21609.9|0
1585527900000|2020-03-30 00:25:00|21670|21650|21667.4|21647.4|21670|21650|21645|21625|0
1585528200000|2020-03-30 00:30:00|21665|21645|21634.9|21614.9|21669.9|21649.9|21632.4|21612.4|0
1585528500000|2020-03-30 00:35:00|21637.4|21617.4|21607.4|21587.4|21639.9|21619.9|21599.9|21579.9|0
1585528800000|2020-03-30 00:40:00|21609.9|21589.9|21594.9|21574.9|21614.9|21594.9|21594.9|21574.9|0
1585529100000|2020-03-30 00:45:00|21592.4|21572.4|21574.9|21554.9|21594.9|21574.9|21557.4|21537.4|0
1585529400000|2020-03-30 00:50:00|21572.5|21552.5|21574.9|21554.9|21579.9|21559.9|21554.9|21534.9|0
1585529700000|2020-03-30 00:55:00|21572.4|21552.4|21582.4|21562.4|21617.4|21597.4|21572.4|21552.4|0
1585530000000|2020-03-30 01:00:00|21584.8|21564.8|21545|21525|21609.9|21589.9|21519.9|21499.9|0
1585530300000|2020-03-30 01:05:00|21544.9|21524.9|21462.4|21442.4|21554.9|21534.9|21449.9|21429.9|0
1585530600000|2020-03-30 01:10:00|21462.5|21442.5|21497.4|21477.4|21539.9|21519.9|21452.4|21432.4|0
1585530900000|2020-03-30 01:15:00|21494.9|21474.9|21519.9|21499.9|21564.9|21544.9|21484.9|21464.9|0
1585531200000|2020-03-30 01:20:00|21522.3|21502.3|21635|21615|21635|21615|21522.3|21502.3|0
1585531500000|2020-03-30 01:25:00|21632.6|21612.6|21607.6|21587.6|21632.6|21612.6|21570.4|21550.4|0
1585531800000|2020-03-30 01:30:00|21605.3|21585.3|21567.6|21547.6|21617.6|21597.6|21555.1|21535.1|0
1585532100000|2020-03-30 01:35:00|21570.1|21550.1|21572.6|21552.6|21580|21560|21547.8|21527.8|0
1585532400000|2020-03-30 01:40:00|21570.1|21550.1|21557.8|21537.8|21575.2|21555.2|21550.3|21530.3|0
1585532700000|2020-03-30 01:45:00|21560.2|21540.2|21527.8|21507.8|21572.5|21552.5|21520.2|21500.2|0
1585533000000|2020-03-30 01:50:00|21525.2|21505.2|21515.2|21495.2|21535.2|21515.2|21505.3|21485.3|0
1585533300000|2020-03-30 01:55:00|21512.8|21492.8|21515.2|21495.2|21532.7|21512.7|21510.2|21490.2|0
1585533600000|2020-03-30 02:00:00|21517.7|21497.7|21527.7|21507.7|21547.5|21527.5|21515.2|21495.2|0
1585533900000|2020-03-30 02:05:00|21527.5|21507.5|21500.2|21480.2|21527.5|21507.5|21487.8|21467.8|0
1585534200000|2020-03-30 02:10:00|21502.5|21482.5|21480.2|21460.2|21530.2|21510.2|21480.2|21460.2|0
1585534500000|2020-03-30 02:15:00|21475.2|21455.2|21462.7|21442.7|21495.2|21475.2|21460.2|21440.2|0
1585534800000|2020-03-30 02:20:00|21465|21445|21502.5|21482.5|21505|21485|21465|21445|0
1585535100000|2020-03-30 02:25:00|21500.2|21480.2|21512.6|21492.6|21525|21505|21500|21480|0
1585535400000|2020-03-30 02:30:00|21512.7|21492.7|21495.1|21475.1|21517.7|21497.7|21492.6|21472.6|0
1585535700000|2020-03-30 02:35:00|21497.6|21477.6|21527.7|21507.7|21540.2|21520.2|21497.6|21477.6|0
1585536000000|2020-03-30 02:40:00|21530.1|21510.1|21545.2|21525.2|21565.2|21545.2|21527.7|21507.7|0
1585536300000|2020-03-30 02:45:00|21547.7|21527.7|21550.2|21530.2|21582.8|21562.8|21547.7|21527.7|0
1585536600000|2020-03-30 02:50:00|21552.6|21532.6|21552.7|21532.7|21567.7|21547.7|21545.2|21525.2|0
1585536900000|2020-03-30 02:55:00|21550.2|21530.2|21552.7|21532.7|21557.7|21537.7|21540.2|21520.2|0
1585537200000|2020-03-30 03:00:00|21550.3|21530.3|21547.7|21527.7|21555.2|21535.2|21532.7|21512.7|0
1585537500000|2020-03-30 03:05:00|21550.1|21530.1|21552.7|21532.7|21565.2|21545.2|21547.7|21527.7|0
1585537800000|2020-03-30 03:10:00|21550.2|21530.2|21557.7|21537.7|21565.2|21545.2|21550.2|21530.2|0
1585538100000|2020-03-30 03:15:00|21560.2|21540.2|21595.1|21575.1|21595.1|21575.1|21555.2|21535.2|0
1585538400000|2020-03-30 03:20:00|21592.6|21572.6|21570.2|21550.2|21597.6|21577.6|21567.7|21547.7|0
1585538700000|2020-03-30 03:25:00|21567.7|21547.7|21547.7|21527.7|21575.2|21555.2|21540.2|21520.2|0
1585539000000|2020-03-30 03:30:00|21550.1|21530.1|21550.2|21530.2|21560.2|21540.2|21547.7|21527.7|0
1585539300000|2020-03-30 03:35:00|21555.2|21535.2|21572.7|21552.7|21575.2|21555.2|21552.7|21532.7|0
1585539600000|2020-03-30 03:40:00|21570.2|21550.2|21565.2|21545.2|21572.7|21552.7|21560.5|21540.5|0
1585539900000|2020-03-30 03:45:00|21562.9|21542.9|21565.2|21545.2|21577.6|21557.6|21560.2|21540.2|0
1585540200000|2020-03-30 03:50:00|21560.2|21540.2|21585.2|21565.2|21585.2|21565.2|21560.2|21540.2|0
1585540500000|2020-03-30 03:55:00|21582.9|21562.9|21585.2|21565.2|21590.2|21570.2|21580.2|21560.2|0
1585540800000|2020-03-30 04:00:00|21590.1|21570.1|21590.2|21570.2|21595.2|21575.2|21585.2|21565.2|0
1585541100000|2020-03-30 04:05:00|21587.9|21567.9|21585.2|21565.2|21590.2|21570.2|21580.2|21560.2|0
1585541400000|2020-03-30 04:10:00|21585.5|21565.5|21597.6|21577.6|21597.6|21577.6|21585.2|21565.2|0
1585541700000|2020-03-30 04:15:00|21600|21580|21600.2|21580.2|21600.2|21580.2|21590.2|21570.2|0
1585542000000|2020-03-30 04:20:00|21597.9|21577.9|21615.2|21595.2|21620.2|21600.2|21595.2|21575.2|0
1585542300000|2020-03-30 04:25:00|21617.6|21597.6|21577.8|21557.8|21620.2|21600.2|21575.2|21555.2|0
1585542600000|2020-03-30 04:30:00|21575.3|21555.3|21570.3|21550.3|21592.8|21572.8|21570.3|21550.3|0
1585542900000|2020-03-30 04:35:00|21567.9|21547.9|21560.3|21540.3|21575.3|21555.3|21557.8|21537.8|0
1585543200000|2020-03-30 04:40:00|21562.8|21542.8|21565.4|21545.4|21580.3|21560.3|21560.3|21540.3|0
1585543500000|2020-03-30 04:45:00|21565.3|21545.3|21580.3|21560.3|21582.9|21562.9|21552.9|21532.9|0
1585543800000|2020-03-30 04:50:00|21580.4|21560.4|21585.3|21565.3|21592.8|21572.8|21580.3|21560.3|0
1585544100000|2020-03-30 04:55:00|21587.6|21567.6|21605.4|21585.4|21615.3|21595.3|21585.4|21565.4|0
1585544400000|2020-03-30 05:00:00|21605.3|21585.3|21617.9|21597.9|21617.9|21597.9|21592.8|21572.8|0
1585544700000|2020-03-30 05:05:00|21615.4|21595.4|21622.8|21602.8|21630.1|21610.1|21602.8|21582.8|0
1585545000000|2020-03-30 05:10:00|21620.3|21600.3|21625.3|21605.3|21625.3|21605.3|21615.3|21595.3|0
1585545300000|2020-03-30 05:15:00|21622.9|21602.9|21625.4|21605.4|21630.3|21610.3|21610.3|21590.3|0
1585545600000|2020-03-30 05:20:00|21625.3|21605.3|21617.9|21597.9|21637.8|21617.8|21615.5|21595.5|0
1585545900000|2020-03-30 05:25:00|21620.3|21600.3|21617.8|21597.8|21622.8|21602.8|21610.3|21590.3|0
1585546200000|2020-03-30 05:30:00|21620.3|21600.3|21650.2|21630.2|21650.3|21630.3|21615.3|21595.3|0
1585546500000|2020-03-30 05:35:00|21650.3|21630.3|21670.3|21650.3|21685.6|21665.6|21650.3|21630.3|0
1585546800000|2020-03-30 05:40:00|21672.7|21652.7|21712.4|21692.4|21712.4|21692.4|21662.8|21642.8|0
1585547100000|2020-03-30 05:45:00|21712.5|21692.5|21722.8|21702.8|21765.3|21745.3|21705.3|21685.3|0
1585547400000|2020-03-30 05:50:00|21720.4|21700.4|21705.3|21685.3|21725.2|21705.2|21675.3|21655.3|0
1585547700000|2020-03-30 05:55:00|21710.3|21690.3|21722.8|21702.8|21732.7|21712.7|21710.3|21690.3|0
1585548000000|2020-03-30 06:00:00|21720.4|21700.4|21700.3|21680.3|21739.9|21719.9|21697.8|21677.8|0
1585548300000|2020-03-30 06:05:00|21702.7|21682.7|21692.8|21672.8|21715.3|21695.3|21680.3|21660.3|0
1585548600000|2020-03-30 06:10:00|21695.3|21675.3|21680.3|21660.3|21715.3|21695.3|21680.3|21660.3|0
1585548900000|2020-03-30 06:15:00|21680.2|21660.2|21695.3|21675.3|21700.3|21680.3|21665.3|21645.3|0
1585549200000|2020-03-30 06:20:00|21695.6|21675.6|21630.3|21610.3|21700.3|21680.3|21630.3|21610.3|0
1585549500000|2020-03-30 06:25:00|21627.8|21607.8|21610.3|21590.3|21627.8|21607.8|21575.3|21555.3|0
1585549800000|2020-03-30 06:30:00|21615.3|21595.3|21587.8|21567.8|21620.3|21600.3|21587.8|21567.8|0
1585550100000|2020-03-30 06:35:00|21585.3|21565.3|21582.8|21562.8|21610.3|21590.3|21577.8|21557.8|0
1585550400000|2020-03-30 06:40:00|21580.3|21560.3|21610.3|21590.3|21610.3|21590.3|21575.5|21555.5|0
1585550700000|2020-03-30 06:45:00|21608|21588|21617.8|21597.8|21630.1|21610.1|21602.7|21582.7|0
1585551000000|2020-03-30 06:50:00|21615.3|21595.3|21640.3|21620.3|21652.8|21632.8|21615.3|21595.3|0
1585551300000|2020-03-30 06:55:00|21642.7|21622.7|21610.3|21590.3|21642.7|21622.7|21600.5|21580.5|0
1585551600000|2020-03-30 07:00:00|21605.3|21585.3|21588|21568|21658|21638|21588|21568|0
1585551900000|2020-03-30 07:05:00|21587.7|21567.7|21562.8|21542.8|21587.7|21567.7|21538|21518|0
1585552200000|2020-03-30 07:10:00|21565.2|21545.2|21530.3|21510.3|21572.8|21552.8|21525.3|21505.3|0
1585552500000|2020-03-30 07:15:00|21527.8|21507.8|21527.7|21507.7|21540.6|21520.6|21510.4|21490.4|0
1585552800000|2020-03-30 07:20:00|21525.4|21505.4|21542.9|21522.9|21557.7|21537.7|21525.4|21505.4|0
1585553100000|2020-03-30 07:25:00|21545.4|21525.4|21550.4|21530.4|21557.9|21537.9|21527.9|21507.9|0
1585553400000|2020-03-30 07:30:00|21552.7|21532.7|21550.4|21530.4|21557.9|21537.9|21530.5|21510.5|0
1585553700000|2020-03-30 07:35:00|21548|21528|21530.4|21510.4|21548|21528|21525.4|21505.4|0
1585554000000|2020-03-30 07:40:00|21527.9|21507.9|21525.4|21505.4|21532.9|21512.9|21520.4|21500.4|0
1585554300000|2020-03-30 07:45:00|21527.7|21507.7|21560.4|21540.4|21560.4|21540.4|21520.4|21500.4|0
1585554600000|2020-03-30 07:50:00|21557.9|21537.9|21532.9|21512.9|21560.4|21540.4|21532.9|21512.9|0
1585554900000|2020-03-30 07:55:00|21530.4|21510.4|21545.4|21525.4|21552.9|21532.9|21525.4|21505.4|0
1585555200000|2020-03-30 08:00:00|21547.7|21527.7|21558|21538|21560.4|21540.4|21535.4|21515.4|0
1585555500000|2020-03-30 08:05:00|21557.9|21537.9|21575.4|21555.4|21575.4|21555.4|21545.4|21525.4|0
1585555800000|2020-03-30 08:10:00|21573|21553|21550.4|21530.4|21577.7|21557.7|21547.9|21527.9|0
1585556100000|2020-03-30 08:15:00|21555.1|21535.1|21550.4|21530.4|21560.4|21540.4|21537.9|21517.9|0
1585556400000|2020-03-30 08:20:00|21550.5|21530.5|21535.4|21515.4|21555.4|21535.4|21533|21513|0
1585556700000|2020-03-30 08:25:00|21537.8|21517.8|21545.4|21525.4|21552.9|21532.9|21537.8|21517.8|0
1585557000000|2020-03-30 08:30:00|21547.9|21527.9|21555.4|21535.4|21580.4|21560.4|21545.4|21525.4|0
1585557300000|2020-03-30 08:35:00|21553|21533|21545.4|21525.4|21565.1|21545.1|21535.4|21515.4|0
1585557600000|2020-03-30 08:40:00|21543|21523|21577.9|21557.9|21577.9|21557.9|21540.7|21520.7|0
1585557900000|2020-03-30 08:45:00|21580.4|21560.4|21645.4|21625.4|21655.4|21635.4|21575.4|21555.4|0
1585558200000|2020-03-30 08:50:00|21643|21623|21660.4|21640.4|21662.8|21642.8|21633|21613|0
1585558500000|2020-03-30 08:55:00|21657.9|21637.9|21622.9|21602.9|21660.4|21640.4|21612.9|21592.9|0
1585558800000|2020-03-30 09:00:00|21625.4|21605.4|21630.4|21610.4|21637.9|21617.9|21622.9|21602.9|0
1585559100000|2020-03-30 09:05:00|21655.3|21635.3|21660.4|21640.4|21685.4|21665.4|21648.1|21628.1|0
1585559400000|2020-03-30 09:10:00|21655.4|21635.4|21628.1|21608.1|21655.4|21635.4|21625.7|21605.7|0
1585559700000|2020-03-30 09:15:00|21630.4|21610.4|21638.1|21618.1|21640.4|21620.4|21620.4|21600.4|0
1585560000000|2020-03-30 09:20:00|21635.4|21615.4|21665.4|21645.4|21675.4|21655.4|21635.4|21615.4|0
1585560300000|2020-03-30 09:25:00|21663.1|21643.1|21657.9|21637.9|21677.9|21657.9|21640.7|21620.7|0
1585560600000|2020-03-30 09:30:00|21655.6|21635.6|21660.4|21640.4|21670.4|21650.4|21647.8|21627.8|0
1585560900000|2020-03-30 09:35:00|21662.8|21642.8|21665.4|21645.4|21665.4|21645.4|21645.4|21625.4|0
1585561200000|2020-03-30 09:40:00|21660.7|21640.7|21645.4|21625.4|21668.1|21648.1|21645.3|21625.3|0
1585561500000|2020-03-30 09:45:00|21643.1|21623.1|21650.4|21630.4|21655.4|21635.4|21632.8|21612.8|0
1585561800000|2020-03-30 09:50:00|21655.4|21635.4|21635.4|21615.4|21655.4|21635.4|21630.4|21610.4|0
1585562100000|2020-03-30 09:55:00|21633.1|21613.1|21625.4|21605.4|21642.9|21622.9|21620.4|21600.4|0
1585562400000|2020-03-30 10:00:00|21620.4|21600.4|21637.8|21617.8|21640.5|21620.5|21620.4|21600.4|0
1585562700000|2020-03-30 10:05:00|21638|21618|21638.1|21618.1|21640.5|21620.5|21623.1|21603.1|0
1585563000000|2020-03-30 10:10:00|21635.5|21615.5|21643|21623|21643|21623|21628.1|21608.1|0
1585563300000|2020-03-30 10:15:00|21643.1|21623.1|21630.5|21610.5|21655.3|21635.3|21628.1|21608.1|0
1585563600000|2020-03-30 10:20:00|21628.1|21608.1|21630.3|21610.3|21640.5|21620.5|21625.5|21605.5|0
1585563900000|2020-03-30 10:25:00|21630.5|21610.5|21635.3|21615.3|21635.5|21615.5|21625.5|21605.5|0
1585564200000|2020-03-30 10:30:00|21635.5|21615.5|21630.5|21610.5|21640.5|21620.5|21625.5|21605.5|0
1585564500000|2020-03-30 10:35:00|21625.6|21605.6|21638.1|21618.1|21638.1|21618.1|21620.5|21600.5|0
1585564800000|2020-03-30 10:40:00|21640.5|21620.5|21638|21618|21643|21623|21635.5|21615.5|0
1585565100000|2020-03-30 10:45:00|21640.3|21620.3|21635.5|21615.5|21640.5|21620.5|21630.5|21610.5|0
1585565400000|2020-03-30 10:50:00|21633.1|21613.1|21620.5|21600.5|21633.1|21613.1|21620.5|21600.5|0
1585565700000|2020-03-30 10:55:00|21618.1|21598.1|21608|21588|21620.5|21600.5|21598.1|21578.1|0
1585566000000|2020-03-30 11:00:00|21605.5|21585.5|21598|21578|21608|21588|21585.5|21565.5|0
1585566300000|2020-03-30 11:05:00|21595.6|21575.6|21610.5|21590.5|21613|21593|21593|21573|0
1585566600000|2020-03-30 11:10:00|21608.1|21588.1|21605.5|21585.5|21617.8|21597.8|21605.5|21585.5|0
1585566900000|2020-03-30 11:15:00|21608|21588|21615.5|21595.5|21615.5|21595.5|21600.5|21580.5|0
1585567200000|2020-03-30 11:20:00|21613|21593|21605.5|21585.5|21613|21593|21605.5|21585.5|0
1585567500000|2020-03-30 11:25:00|21607.9|21587.9|21610.5|21590.5|21610.5|21590.5|21600.5|21580.5|0
1585567800000|2020-03-30 11:30:00|21615.5|21595.5|21618|21598|21623|21603|21605.5|21585.5|0
1585568100000|2020-03-30 11:35:00|21620.5|21600.5|21627.9|21607.9|21635.5|21615.5|21620.5|21600.5|0
1585568400000|2020-03-30 11:40:00|21628|21608|21628|21608|21633|21613|21620.7|21600.7|0
1585568700000|2020-03-30 11:45:00|21630.4|21610.4|21650.5|21630.5|21650.5|21630.5|21625.5|21605.5|0
1585569000000|2020-03-30 11:50:00|21648|21628|21655.5|21635.5|21660.5|21640.5|21645.5|21625.5|0
1585569300000|2020-03-30 11:55:00|21658|21638|21670.5|21650.5|21675.5|21655.5|21658|21638|0
1585569600000|2020-03-30 12:00:00|21672.9|21652.9|21638|21618|21675.5|21655.5|21628.2|21608.2|0
1585569900000|2020-03-30 12:05:00|21635.5|21615.5|21620.5|21600.5|21638|21618|21620.5|21600.5|0
1585570200000|2020-03-30 12:10:00|21623|21603|21653|21633|21685.4|21665.4|21623|21603|0
1585570500000|2020-03-30 12:15:00|21655.4|21635.4|21640.5|21620.5|21665.5|21645.5|21630.5|21610.5|0
1585570800000|2020-03-30 12:20:00|21643|21623|21648|21628|21648|21628|21630.5|21610.5|0
1585571100000|2020-03-30 12:25:00|21650.5|21630.5|21660.5|21640.5|21687.9|21667.9|21650.5|21630.5|0
1585571400000|2020-03-30 12:30:00|21660.7|21640.7|21680.5|21660.5|21685.5|21665.5|21660.7|21640.7|0
1585571700000|2020-03-30 12:35:00|21683.2|21663.2|21680.5|21660.5|21693|21673|21675.8|21655.8|0
1585572000000|2020-03-30 12:40:00|21683|21663|21678|21658|21683|21663|21650.5|21630.5|0
1585572300000|2020-03-30 12:45:00|21680.5|21660.5|21688|21668|21695.5|21675.5|21680.5|21660.5|0
1585572600000|2020-03-30 12:50:00|21690.5|21670.5|21695.6|21675.6|21700.6|21680.6|21685.7|21665.7|0
1585572900000|2020-03-30 12:55:00|21693.2|21673.2|21708.1|21688.1|21710.4|21690.4|21683.1|21663.1|0
1585573200000|2020-03-30 13:00:00|21708.2|21688.2|21688.1|21668.1|21710.6|21690.6|21680.7|21660.7|0
1585573500000|2020-03-30 13:05:00|21690.6|21670.6|21695.6|21675.6|21703.1|21683.1|21678.1|21658.1|0
1585573800000|2020-03-30 13:10:00|21695.7|21675.7|21715.6|21695.6|21725.6|21705.6|21695.6|21675.6|0
1585574100000|2020-03-30 13:15:00|21717.9|21697.9|21658.1|21638.1|21720.6|21700.6|21650.7|21630.7|0
1585574400000|2020-03-30 13:20:00|21655.6|21635.6|21667.9|21647.9|21675.6|21655.6|21653.1|21633.1|0
1585574700000|2020-03-30 13:25:00|21665.6|21645.6|21685.6|21665.6|21690.6|21670.6|21665.6|21645.6|0
1585575000000|2020-03-30 13:30:00|21683.2|21663.2|21670.6|21650.6|21705.6|21685.6|21668.1|21648.1|0
1585575300000|2020-03-30 13:35:00|21672.9|21652.9|21655.6|21635.6|21677.9|21657.9|21652.9|21632.9|0
1585575600000|2020-03-30 13:40:00|21655.7|21635.7|21630.7|21610.7|21670.6|21650.6|21625.6|21605.6|0
1585575900000|2020-03-30 13:45:00|21628.1|21608.1|21575.9|21555.9|21628.1|21608.1|21560.9|21540.9|0
1585576200000|2020-03-30 13:50:00|21573.5|21553.5|21570.7|21550.7|21600.7|21580.7|21555.9|21535.9|0
1585576500000|2020-03-30 13:55:00|21573.2|21553.2|21580.9|21560.9|21595.9|21575.9|21558.5|21538.5|0
1585576800000|2020-03-30 14:00:00|21578.5|21558.5|21560.9|21540.9|21590.9|21570.9|21528.4|21508.4|0
1585577100000|2020-03-30 14:05:00|21558.5|21538.5|21563.5|21543.5|21570.9|21550.9|21551.2|21531.2|0
1585577400000|2020-03-30 14:10:00|21563.4|21543.4|21561.2|21541.2|21563.4|21543.4|21533.7|21513.7|0
1585577700000|2020-03-30 14:15:00|21556.5|21536.5|21601.2|21581.2|21601.2|21581.2|21556.2|21536.2|0
1585578000000|2020-03-30 14:20:00|21603.5|21583.5|21581.2|21561.2|21610.9|21590.9|21576.2|21556.2|0
1585578300000|2020-03-30 14:25:00|21578.8|21558.8|21546.2|21526.2|21581.2|21561.2|21541.2|21521.2|0
1585578600000|2020-03-30 14:30:00|21543.7|21523.7|21551.2|21531.2|21553.6|21533.6|21538.7|21518.7|0
1585578900000|2020-03-30 14:35:00|21553.7|21533.7|21586.2|21566.2|21591.2|21571.2|21551.2|21531.2|0
1585579200000|2020-03-30 14:40:00|21586.4|21566.4|21573.7|21553.7|21591.2|21571.2|21571.2|21551.2|0
1585579500000|2020-03-30 14:45:00|21571.4|21551.4|21581.2|21561.2|21586.2|21566.2|21571.2|21551.2|0
1585579800000|2020-03-30 14:50:00|21578.7|21558.7|21553.7|21533.7|21578.7|21558.7|21541.2|21521.2|0
1585580100000|2020-03-30 14:55:00|21556.2|21536.2|21491.1|21471.1|21561.1|21541.1|21476.2|21456.2|0
1585580400000|2020-03-30 15:00:00|21491.2|21471.2|21523.7|21503.7|21526.1|21506.1|21476.2|21456.2|0
1585580700000|2020-03-30 15:05:00|21521.2|21501.2|21561.4|21541.4|21576.2|21556.2|21511.2|21491.2|0
1585581000000|2020-03-30 15:10:00|21566.1|21546.1|21576.2|21556.2|21576.2|21556.2|21561.4|21541.4|0
1585581300000|2020-03-30 15:15:00|21578.6|21558.6|21571.2|21551.2|21586.2|21566.2|21566.2|21546.2|0
1585581600000|2020-03-30 15:20:00|21568.9|21548.9|21551.2|21531.2|21576.2|21556.2|21541.2|21521.2|0
1585581900000|2020-03-30 15:25:00|21548.9|21528.9|21598.7|21578.7|21616.2|21596.2|21546.2|21526.2|0
1585582200000|2020-03-30 15:30:00|21601.1|21581.1|21583.6|21563.6|21601.2|21581.2|21561.4|21541.4|0
1585582500000|2020-03-30 15:35:00|21581.2|21561.2|21561.3|21541.3|21583.6|21563.6|21546.2|21526.2|0
1585582800000|2020-03-30 15:40:00|21558.6|21538.6|21558.8|21538.8|21561.3|21541.3|21536.6|21516.6|0
1585583100000|2020-03-30 15:45:00|21556.4|21536.4|21596.3|21576.3|21611.1|21591.1|21538.8|21518.8|0
1585583400000|2020-03-30 15:50:00|21598.9|21578.9|21593.6|21573.6|21603.8|21583.8|21576.3|21556.3|0
1585583700000|2020-03-30 15:55:00|21593.9|21573.9|21601.3|21581.3|21656.3|21636.3|21591.3|21571.3|0
1585584000000|2020-03-30 16:00:00|21603.8|21583.8|21601.3|21581.3|21606.3|21586.3|21566.3|21546.3|0
1585584300000|2020-03-30 16:05:00|21606.3|21586.3|21613.8|21593.8|21616.3|21596.3|21598.9|21578.9|0
1585584600000|2020-03-30 16:10:00|21611.4|21591.4|21618.6|21598.6|21651.3|21631.3|21603.8|21583.8|0
1585584900000|2020-03-30 16:15:00|21616.3|21596.3|21601.3|21581.3|21616.3|21596.3|21598.9|21578.9|0
1585585200000|2020-03-30 16:20:00|21598.9|21578.9|21591.3|21571.3|21606.3|21586.3|21571.4|21551.4|0
1585585500000|2020-03-30 16:25:00|21588.9|21568.9|21616.3|21596.3|21621.3|21601.3|21588.9|21568.9|0
1585585800000|2020-03-30 16:30:00|21613.9|21593.9|21589.1|21569.1|21613.9|21593.9|21589.1|21569.1|0
1585586100000|2020-03-30 16:35:00|21588.9|21568.9|21593.9|21573.9|21598.9|21578.9|21568.6|21548.6|0
1585586400000|2020-03-30 16:40:00|21596.3|21576.3|21603.9|21583.9|21603.9|21583.9|21586.3|21566.3|0
1585586700000|2020-03-30 16:45:00|21606.3|21586.3|21574|21554|21611.3|21591.3|21564.1|21544.1|0
1585587000000|2020-03-30 16:50:00|21574.1|21554.1|21593.8|21573.8|21598.8|21578.8|21571.6|21551.6|0
1585587300000|2020-03-30 16:55:00|21591.3|21571.3|21559|21539|21611.3|21591.3|21556.5|21536.5|0
1585587600000|2020-03-30 17:00:00|21556.6|21536.6|21579.3|21559.3|21586.5|21566.5|21549.3|21529.3|0
1585587900000|2020-03-30 17:05:00|21581.6|21561.6|21579.1|21559.1|21581.6|21561.6|21561.6|21541.6|0
1585588200000|2020-03-30 17:10:00|21579|21559|21596.5|21576.5|21599|21579|21579|21559|0
1585588500000|2020-03-30 17:15:00|21598.8|21578.8|21601.6|21581.6|21611.6|21591.6|21598.8|21578.8|0
1585588800000|2020-03-30 17:20:00|21599.3|21579.3|21601.6|21581.6|21606.6|21586.6|21586.8|21566.8|0
1585589100000|2020-03-30 17:25:00|21601.5|21581.5|21606.3|21586.3|21616.3|21596.3|21598.8|21578.8|0
1585589400000|2020-03-30 17:30:00|21608.8|21588.8|21614|21594|21616.3|21596.3|21606.3|21586.3|0
1585589700000|2020-03-30 17:35:00|21611.6|21591.6|21609|21589|21616.3|21596.3|21606.3|21586.3|0
1585590000000|2020-03-30 17:40:00|21608.8|21588.8|21581.3|21561.3|21611.3|21591.3|21576.3|21556.3|0
1585590300000|2020-03-30 17:45:00|21581.6|21561.6|21576.3|21556.3|21596.2|21576.2|21571.3|21551.3|0
1585590600000|2020-03-30 17:50:00|21578.8|21558.8|21566.3|21546.3|21581.2|21561.2|21564|21544|0
1585590900000|2020-03-30 17:55:00|21563.8|21543.8|21533.8|21513.8|21568.8|21548.8|21531.3|21511.3|0
1585591200000|2020-03-30 18:00:00|21531.5|21511.5|21548.9|21528.9|21548.9|21528.9|21521.3|21501.3|0
1585591500000|2020-03-30 18:05:00|21551.2|21531.2|21546.5|21526.5|21556.5|21536.5|21546.4|21526.4|0
1585591800000|2020-03-30 18:10:00|21546.4|21526.4|21546.4|21526.4|21546.4|21526.4|21528.9|21508.9|0
1585592100000|2020-03-30 18:15:00|21546.7|21526.7|21534.2|21514.2|21556.7|21536.7|21526.7|21506.7|0
1585592400000|2020-03-30 18:20:00|21531.7|21511.7|21561.7|21541.7|21561.7|21541.7|21526.7|21506.7|0
1585592700000|2020-03-30 18:25:00|21566.4|21546.4|21606.7|21586.7|21611.7|21591.7|21561.8|21541.8|0
1585593000000|2020-03-30 18:30:00|21604.2|21584.2|21636.4|21616.4|21638.9|21618.9|21601.8|21581.8|0
1585593300000|2020-03-30 18:35:00|21638.9|21618.9|21616.7|21596.7|21638.9|21618.9|21611.5|21591.5|0
1585593600000|2020-03-30 18:40:00|21611.7|21591.7|21636.7|21616.7|21639.2|21619.2|21611.7|21591.7|0
1585593900000|2020-03-30 18:45:00|21634.3|21614.3|21629.4|21609.4|21636.7|21616.7|21611.7|21591.7|0
1585594200000|2020-03-30 18:50:00|21629.2|21609.2|21644.2|21624.2|21649.2|21629.2|21616.7|21596.7|0
1585594500000|2020-03-30 18:55:00|21639.4|21619.4|21619.2|21599.2|21639.4|21619.4|21614.2|21594.2|0
1585594800000|2020-03-30 19:00:00|21616.7|21596.7|21616.7|21596.7|21631.7|21611.7|21616.7|21596.7|0
1585595100000|2020-03-30 19:05:00|21616.6|21596.6|21621.7|21601.7|21626.4|21606.4|21604.5|21584.5|0
1585595400000|2020-03-30 19:10:00|21626.4|21606.4|21626.7|21606.7|21636.7|21616.7|21621.7|21601.7|0
1585595700000|2020-03-30 19:15:00|21621.7|21601.7|21626.9|21606.9|21636.7|21616.7|21614.4|21594.4|0
1585596000000|2020-03-30 19:20:00|21629.2|21609.2|21641.7|21621.7|21651.7|21631.7|21629.2|21609.2|0
1585596300000|2020-03-30 19:25:00|21639.4|21619.4|21639.1|21619.1|21639.4|21619.4|21621.7|21601.7|0
1585596600000|2020-03-30 19:30:00|21636.7|21616.7|21636.7|21616.7|21648.9|21628.9|21631.7|21611.7|0
1585596900000|2020-03-30 19:35:00|21639.1|21619.1|21679.2|21659.2|21686.7|21666.7|21636.7|21616.7|0
1585597200000|2020-03-30 19:40:00|21679.4|21659.4|21666.7|21646.7|21686.7|21666.7|21662.2|21642.2|0
1585597500000|2020-03-30 19:45:00|21669.2|21649.2|21676.9|21656.9|21686.7|21666.7|21666.7|21646.7|0
1585597800000|2020-03-30 19:50:00|21677.1|21657.1|21699.2|21679.2|21701.7|21681.7|21676.7|21656.7|0
1585598100000|2020-03-30 19:55:00|21696.9|21676.9|21699.4|21679.4|21706.7|21686.7|21692.1|21672.1|0
1585598400000|2020-03-30 20:00:00|21701.6|21681.6|21671.9|21651.9|21701.7|21681.7|21671.8|21651.8|0
1585598700000|2020-03-30 20:05:00|21674.3|21654.3|21681.8|21661.8|21686.8|21666.8|21671.9|21651.9|0
1585599000000|2020-03-30 20:10:00|21686.8|21666.8|21686.8|21666.8|21691.8|21671.8|21681.8|21661.8|0
1585599300000|2020-03-30 20:15:00|21691.8|21671.8|21709.3|21689.3|21711.8|21691.8|21691.8|21671.8|0
1585599600000|2020-03-30 20:20:00|21706.8|21686.8|21716.5|21696.5|21716.5|21696.5|21706.8|21686.8|0
1585599900000|2020-03-30 20:25:00|21711.8|21691.8|21711.5|21691.5|21711.8|21691.8|21711.3|21691.3|0
1585600200000|2020-03-30 20:30:00|21706.6|21686.6|21711.8|21691.8|21714.3|21694.3|21682.2|21662.2|0
1585600500000|2020-03-30 20:35:00|21711.9|21691.9|21696.8|21676.8|21716.6|21696.6|21696.8|21676.8|0
1585600800000|2020-03-30 20:40:00|21694.4|21674.4|21689.4|21669.4|21694.4|21674.4|21689.1|21669.1|0
1585601100000|2020-03-30 20:45:00|21689.3|21669.3|21706.8|21686.8|21709.1|21689.1|21684.4|21664.4|0
1585601400000|2020-03-30 20:50:00|21704.4|21684.4|21696.8|21676.8|21711.8|21691.8|21696.8|21676.8|0
1585601700000|2020-03-30 20:55:00|21696.6|21676.6|21696.8|21676.8|21701.8|21681.8|21691.8|21671.8|0
1585605600000|2020-03-30 22:00:00|21689.7|21669.7|21704.2|21684.2|21739.3|21719.3|21671.7|21651.7|0
1585605900000|2020-03-30 22:05:00|21701.8|21681.8|21689.2|21669.2|21701.8|21681.8|21689|21669|0
1585606200000|2020-03-30 22:10:00|21691.5|21671.5|21716.9|21696.9|21721.7|21701.7|21691.5|21671.5|0
1585606500000|2020-03-30 22:15:00|21714.4|21694.4|21727|21707|21741.7|21721.7|21714.4|21694.4|0
1585606800000|2020-03-30 22:20:00|21726.9|21706.9|21729.4|21709.4|21729.4|21709.4|21721.9|21701.9|0
1585607100000|2020-03-30 22:25:00|21726.9|21706.9|21729.4|21709.4|21734.4|21714.4|21726.9|21706.9|0
1585607400000|2020-03-30 22:30:00|21729.2|21709.2|21724.4|21704.4|21744|21724|21724.4|21704.4|0
1585607700000|2020-03-30 22:35:00|21722|21702|21729.4|21709.4|21729.4|21709.4|21716.9|21696.9|0
1585608000000|2020-03-30 22:40:00|21731.9|21711.9|21741.9|21721.9|21741.9|21721.9|21731.9|21711.9|0
1585608300000|2020-03-30 22:45:00|21744.2|21724.2|21734.4|21714.4|21744.4|21724.4|21734.4|21714.4|0
1585608600000|2020-03-30 22:50:00|21734.2|21714.2|21721.9|21701.9|21739.2|21719.2|21721.9|21701.9|0
1585608900000|2020-03-30 22:55:00|21724.2|21704.2|21721.9|21701.9|21724.4|21704.4|21717|21697|0
1585609200000|2020-03-30 23:00:00|21724.2|21704.2|21717.1|21697.1|21724.2|21704.2|21717.1|21697.1|0
1585609500000|2020-03-30 23:05:00|21714.2|21694.2|21711.7|21691.7|21714.2|21694.2|21711.7|21691.7|0
1585609800000|2020-03-30 23:10:00|21709.4|21689.4|21711.7|21691.7|21711.7|21691.7|21709.4|21689.4|0
1585610100000|2020-03-30 23:15:00|21714.1|21694.1|21716.7|21696.7|21721.6|21701.6|21714.1|21694.1|0
1585610400000|2020-03-30 23:20:00|21714.2|21694.2|21726.7|21706.7|21726.7|21706.7|21714.2|21694.2|0
1585610700000|2020-03-30 23:25:00|21729.2|21709.2|21726.9|21706.9|21731.9|21711.9|21726.9|21706.9|0
1585611000000|2020-03-30 23:30:00|21726.7|21706.7|21734.4|21714.4|21734.4|21714.4|21724.4|21704.4|0
1585611300000|2020-03-30 23:35:00|21736.8|21716.8|21741.9|21721.9|21746.6|21726.6|21736.8|21716.8|0
1585611600000|2020-03-30 23:40:00|21739.6|21719.6|21736.8|21716.8|21739.6|21719.6|21736.8|21716.8|0
1585611900000|2020-03-30 23:45:00|21736.6|21716.6|21731.9|21711.9|21736.6|21716.6|21717.1|21697.1|0
1585612200000|2020-03-30 23:50:00|21734.6|21714.6|21731.9|21711.9|21736.9|21716.9|21727.1|21707.1|0
1585612500000|2020-03-30 23:55:00|21732.1|21712.1|21741.9|21721.9|21741.9|21721.9|21732.1|21712.1|0
1585612800000|2020-03-31 00:00:00|21739.6|21719.6|21819.4|21799.4|21819.6|21799.6|21732.3|21712.3|0
1585613100000|2020-03-31 00:05:00|21816.9|21796.9|21854.6|21834.6|21904.3|21884.3|21816.9|21796.9|0
1585613400000|2020-03-31 00:10:00|21854.4|21834.4|21836.9|21816.9|21856.9|21836.9|21836.9|21816.9|0
1585613700000|2020-03-31 00:15:00|21841.6|21821.6|21876.6|21856.6|21881.6|21861.6|21836.6|21816.6|0
1585614000000|2020-03-31 00:20:00|21879.1|21859.1|21866.5|21846.5|21909.1|21889.1|21864.1|21844.1|0
1585614300000|2020-03-31 00:25:00|21866.6|21846.6|21861.6|21841.6|21871.5|21851.5|21856.5|21836.5|0
1585614600000|2020-03-31 00:30:00|21859|21839|21861.5|21841.5|21871.6|21851.6|21853.8|21833.8|0
1585614900000|2020-03-31 00:35:00|21859|21839|21844|21824|21859|21839|21839.1|21819.1|0
1585615200000|2020-03-31 00:40:00|21841.6|21821.6|21846.6|21826.6|21856.3|21836.3|21841.6|21821.6|0
1585615500000|2020-03-31 00:45:00|21846.5|21826.5|21859|21839|21861.6|21841.6|21846.5|21826.5|0
1585615800000|2020-03-31 00:50:00|21858.8|21838.8|21786.6|21766.6|21861.5|21841.5|21764.3|21744.3|0
1585616100000|2020-03-31 00:55:00|21782|21762|21834.1|21814.1|21866.6|21846.6|21781.6|21761.6|0
1585616400000|2020-03-31 01:00:00|21836.5|21816.5|21931.3|21911.3|22064.1|22044.1|21836.5|21816.5|0
1585616700000|2020-03-31 01:05:00|21928.8|21908.8|21951.3|21931.3|22011.3|21991.3|21928.8|21908.8|0
1585617000000|2020-03-31 01:10:00|21948.8|21928.8|21906.3|21886.3|21948.8|21928.8|21906.3|21886.3|0
1585617300000|2020-03-31 01:15:00|21911|21891|21866.5|21846.5|21943.7|21923.7|21864.3|21844.3|0
1585617600000|2020-03-31 01:20:00|21868.8|21848.8|21911.3|21891.3|21911.3|21891.3|21868.8|21848.8|0
1585617900000|2020-03-31 01:25:00|21909|21889|21893.8|21873.8|21931.3|21911.3|21891.3|21871.3|0
1585618200000|2020-03-31 01:30:00|21891.5|21871.5|21911.3|21891.3|21913.8|21893.8|21856.3|21836.3|0
1585618500000|2020-03-31 01:35:00|21909|21889|21863.8|21843.8|21909|21889|21861.3|21841.3|0
1585618800000|2020-03-31 01:40:00|21866.2|21846.2|21901.3|21881.3|21901.3|21881.3|21861.3|21841.3|0
1585619100000|2020-03-31 01:45:00|21904|21884|21903.7|21883.7|21908.8|21888.8|21896.3|21876.3|0
1585619400000|2020-03-31 01:50:00|21901.4|21881.4|21941.4|21921.4|21961.4|21941.4|21901.2|21881.2|0
1585619700000|2020-03-31 01:55:00|21939|21919|21933.9|21913.9|21948.7|21928.7|21916.4|21896.4|0
1585620000000|2020-03-31 02:00:00|21933.7|21913.7|21946.4|21926.4|21951.4|21931.4|21928.9|21908.9|0
1585620300000|2020-03-31 02:05:00|21943.9|21923.9|21941.4|21921.4|21966.4|21946.4|21931.4|21911.4|0
1585620600000|2020-03-31 02:10:00|21943.9|21923.9|21951.5|21931.5|21956.4|21936.4|21941.4|21921.4|0
1585620900000|2020-03-31 02:15:00|21953.9|21933.9|21953.9|21933.9|21961.4|21941.4|21936.4|21916.4|0
1585621200000|2020-03-31 02:20:00|21956.4|21936.4|21971.4|21951.4|21973.9|21953.9|21953.9|21933.9|0
1585621500000|2020-03-31 02:25:00|21973.9|21953.9|21981.4|21961.4|21986.4|21966.4|21963.9|21943.9|0
1585621800000|2020-03-31 02:30:00|21983.9|21963.9|21996|21976|21998.7|21978.7|21968.7|21948.7|0
1585622100000|2020-03-31 02:35:00|21996.4|21976.4|21976.4|21956.4|21996.4|21976.4|21976.4|21956.4|0
1585622400000|2020-03-31 02:40:00|21974.1|21954.1|21963.7|21943.7|21978.7|21958.7|21961.4|21941.4|0
1585622700000|2020-03-31 02:45:00|21966.4|21946.4|21961.4|21941.4|21978.5|21958.5|21956.2|21936.2|0
1585623000000|2020-03-31 02:50:00|21963.7|21943.7|21968.7|21948.7|21976.4|21956.4|21961.4|21941.4|0
1585623300000|2020-03-31 02:55:00|21971.4|21951.4|21956.4|21936.4|21971.4|21951.4|21948.7|21928.7|0
1585623600000|2020-03-31 03:00:00|21958.7|21938.7|21936.4|21916.4|21966.4|21946.4|21933.7|21913.7|0
1585623900000|2020-03-31 03:05:00|21936.2|21916.2|21918.7|21898.7|21941.4|21921.4|21916.2|21896.2|0
1585624200000|2020-03-31 03:10:00|21916.4|21896.4|21928.7|21908.7|21941.4|21921.4|21901.4|21881.4|0
1585624500000|2020-03-31 03:15:00|21926.4|21906.4|21916.4|21896.4|21936.4|21916.4|21904.1|21884.1|0
1585624800000|2020-03-31 03:20:00|21913.9|21893.9|21936.4|21916.4|21938.9|21918.9|21911.4|21891.4|0
1585625100000|2020-03-31 03:25:00|21938.9|21918.9|21943.9|21923.9|21948.7|21928.7|21933.7|21913.7|0
1585625400000|2020-03-31 03:30:00|21941.4|21921.4|21951.4|21931.4|21953.7|21933.7|21941.4|21921.4|0
1585625700000|2020-03-31 03:35:00|21946.4|21926.4|21936.4|21916.4|21948.8|21928.8|21936.4|21916.4|0
1585626000000|2020-03-31 03:40:00|21931.4|21911.4|21941.4|21921.4|21946.4|21926.4|21931.4|21911.4|0
1585626300000|2020-03-31 03:45:00|21939.1|21919.1|21943.9|21923.9|21943.9|21923.9|21933.9|21913.9|0
1585626600000|2020-03-31 03:50:00|21941.6|21921.6|21948.9|21928.9|21951.4|21931.4|21938.9|21918.9|0
1585626900000|2020-03-31 03:55:00|21951.3|21931.3|21931.4|21911.4|21953.9|21933.9|21931.4|21911.4|0
1585627200000|2020-03-31 04:00:00|21929.1|21909.1|21924.1|21904.1|21931.4|21911.4|21919.1|21899.1|0
1585627500000|2020-03-31 04:05:00|21923.9|21903.9|21931.4|21911.4|21931.4|21911.4|21916.6|21896.6|0
1585627800000|2020-03-31 04:10:00|21933.8|21913.8|21931.4|21911.4|21941.4|21921.4|21931.4|21911.4|0
1585628100000|2020-03-31 04:15:00|21929.1|21909.1|21918.9|21898.9|21929.1|21909.1|21911.4|21891.4|0
1585628400000|2020-03-31 04:20:00|21921.3|21901.3|21911.5|21891.5|21923.9|21903.9|21901.5|21881.5|0
1585628700000|2020-03-31 04:25:00|21916.5|21896.5|21931.5|21911.5|21931.5|21911.5|21911.5|21891.5|0
1585629000000|2020-03-31 04:30:00|21929|21909|21909|21889|21931.5|21911.5|21891.5|21871.5|0
1585629300000|2020-03-31 04:35:00|21906.6|21886.6|21899|21879|21908.8|21888.8|21891.5|21871.5|0
1585629600000|2020-03-31 04:40:00|21901.5|21881.5|21894.1|21874.1|21904|21884|21871.5|21851.5|0
1585629900000|2020-03-31 04:45:00|21896.5|21876.5|21931.5|21911.5|21933.8|21913.8|21896.5|21876.5|0
1585630200000|2020-03-31 04:50:00|21929.1|21909.1|21901.5|21881.5|21929.1|21909.1|21896.8|21876.8|0
1585630500000|2020-03-31 04:55:00|21903.8|21883.8|21911.5|21891.5|21911.5|21891.5|21901.5|21881.5|0
1585630800000|2020-03-31 05:00:00|21906.8|21886.8|21889.2|21869.2|21911.5|21891.5|21886.5|21866.5|0
1585631100000|2020-03-31 05:05:00|21889|21869|21906.5|21886.5|21906.5|21886.5|21886.5|21866.5|0
1585631400000|2020-03-31 05:10:00|21906.3|21886.3|21919|21899|21919|21899|21888.8|21868.8|0
1585631700000|2020-03-31 05:15:00|21919.2|21899.2|21906.5|21886.5|21923.8|21903.8|21896.5|21876.5|0
1585632000000|2020-03-31 05:20:00|21906.7|21886.7|21936.5|21916.5|21936.5|21916.5|21906.7|21886.7|0
1585632300000|2020-03-31 05:25:00|21936.8|21916.8|21966.7|21946.7|21976.5|21956.5|21936.5|21916.5|0
1585632600000|2020-03-31 05:30:00|21966.5|21946.5|21946.5|21926.5|21969|21949|21936.8|21916.8|0
1585632900000|2020-03-31 05:35:00|21946.7|21926.7|21934|21914|21956.5|21936.5|21921.5|21901.5|0
1585633200000|2020-03-31 05:40:00|21936.3|21916.3|21931.5|21911.5|21936.5|21916.5|21924|21904|0
1585633500000|2020-03-31 05:45:00|21936.5|21916.5|21941.5|21921.5|21956.5|21936.5|21934.2|21914.2|0
1585633800000|2020-03-31 05:50:00|21941.3|21921.3|21919|21899|21941.3|21921.3|21911.5|21891.5|0
1585634100000|2020-03-31 05:55:00|21916.5|21896.5|21941.5|21921.5|21954|21934|21916.5|21896.5|0
1585634400000|2020-03-31 06:00:00|21936.7|21916.7|21946.7|21926.7|21958.8|21938.8|21924.2|21904.2|0
1585634700000|2020-03-31 06:05:00|21946.9|21926.9|21939|21919|21946.9|21926.9|21921.5|21901.5|0
1585635000000|2020-03-31 06:10:00|21936.7|21916.7|21941.5|21921.5|21944.2|21924.2|21926.5|21906.5|0
1585635300000|2020-03-31 06:15:00|21943.8|21923.8|21961.5|21941.5|21961.5|21941.5|21927|21907|0
1585635600000|2020-03-31 06:20:00|21959.2|21939.2|21931.5|21911.5|21959.2|21939.2|21921.7|21901.7|0
1585635900000|2020-03-31 06:25:00|21936.5|21916.5|21936.5|21916.5|21936.5|21916.5|21916.5|21896.5|0
1585636200000|2020-03-31 06:30:00|21938.9|21918.9|21946.7|21926.7|21951.5|21931.5|21936.5|21916.5|0
1585636500000|2020-03-31 06:35:00|21946.5|21926.5|21924.4|21904.4|21951.5|21931.5|21921.7|21901.7|0
1585636800000|2020-03-31 06:40:00|21924.2|21904.2|21874.4|21854.4|21924.2|21904.2|21874.4|21854.4|0
1585637100000|2020-03-31 06:45:00|21876.9|21856.9|21881.9|21861.9|21894.6|21874.6|21871.9|21851.9|0
1585637400000|2020-03-31 06:50:00|21884.2|21864.2|21852.1|21832.1|21884.2|21864.2|21852.1|21832.1|0
1585637700000|2020-03-31 06:55:00|21854.6|21834.6|21856.9|21836.9|21866.7|21846.7|21846.9|21826.9|0
1585638000000|2020-03-31 07:00:00|21861.9|21841.9|21879.4|21859.4|21916.9|21896.9|21861.9|21841.9|0
1585638300000|2020-03-31 07:05:00|21881.9|21861.9|21886.9|21866.9|21891.9|21871.9|21876.9|21856.9|0
1585638600000|2020-03-31 07:10:00|21891.9|21871.9|21906.9|21886.9|21909.4|21889.4|21889.4|21869.4|0
1585638900000|2020-03-31 07:15:00|21909.2|21889.2|21899.6|21879.6|21911.9|21891.9|21899.6|21879.6|0
1585639200000|2020-03-31 07:20:00|21899.4|21879.4|21889.4|21869.4|21901.7|21881.7|21884.4|21864.4|0
1585639500000|2020-03-31 07:25:00|21891.7|21871.7|21861.6|21841.6|21891.7|21871.7|21849.4|21829.4|0
1585639800000|2020-03-31 07:30:00|21859.1|21839.1|21851.6|21831.6|21866.9|21846.9|21846.9|21826.9|0
1585640100000|2020-03-31 07:35:00|21849.3|21829.3|21851.6|21831.6|21869.1|21849.1|21849.1|21829.1|0
1585640400000|2020-03-31 07:40:00|21853.9|21833.9|21848.9|21828.9|21856.6|21836.6|21841.6|21821.6|0
1585640700000|2020-03-31 07:45:00|21851.4|21831.4|21876.4|21856.4|21876.4|21856.4|21849.1|21829.1|0
1585641000000|2020-03-31 07:50:00|21876.2|21856.2|21881.6|21861.6|21898.6|21878.6|21873.9|21853.9|0
1585641300000|2020-03-31 07:55:00|21883.9|21863.9|21841.8|21821.8|21883.9|21863.9|21838.9|21818.9|0
1585641600000|2020-03-31 08:00:00|21841.6|21821.6|21844.3|21824.3|21863.7|21843.7|21841.6|21821.6|0
1585641900000|2020-03-31 08:05:00|21844.1|21824.1|21876.8|21856.8|21878.9|21858.9|21841.6|21821.6|0
1585642200000|2020-03-31 08:10:00|21879.1|21859.1|21879.1|21859.1|21898.9|21878.9|21856.6|21836.6|0
1585642500000|2020-03-31 08:15:00|21881.6|21861.6|21854.1|21834.1|21891.2|21871.2|21851.6|21831.6|0
1585642800000|2020-03-31 08:20:00|21856.4|21836.4|21881.4|21861.4|21881.4|21861.4|21851.6|21831.6|0
1585643100000|2020-03-31 08:25:00|21876.6|21856.6|21871.8|21851.8|21876.6|21856.6|21859.1|21839.1|0
1585643400000|2020-03-31 08:30:00|21876.4|21856.4|21876.6|21856.6|21883.9|21863.9|21871.8|21851.8|0
1585643700000|2020-03-31 08:35:00|21874.3|21854.3|21874.1|21854.1|21876.6|21856.6|21866.8|21846.8|0
1585644000000|2020-03-31 08:40:00|21876.4|21856.4|21876.6|21856.6|21886.6|21866.6|21874.3|21854.3|0
1585644300000|2020-03-31 08:45:00|21881.6|21861.6|21856.6|21836.6|21881.6|21861.6|21854.3|21834.3|0
1585644600000|2020-03-31 08:50:00|21859.1|21839.1|21876.6|21856.6|21881.6|21861.6|21856.6|21836.6|0
1585644900000|2020-03-31 08:55:00|21879.1|21859.1|21871.6|21851.6|21881.6|21861.6|21866.6|21846.6|0
1585645200000|2020-03-31 09:00:00|21869.3|21849.3|21844|21824|21871.6|21851.6|21841.6|21821.6|0
1585645500000|2020-03-31 09:05:00|21844.1|21824.1|21849.1|21829.1|21849.1|21829.1|21841.6|21821.6|0
1585645800000|2020-03-31 09:10:00|21846.6|21826.6|21854.1|21834.1|21856.6|21836.6|21841.6|21821.6|0
1585646100000|2020-03-31 09:15:00|21851.6|21831.6|21859.1|21839.1|21861.6|21841.6|21851.6|21831.6|0
1585646400000|2020-03-31 09:20:00|21861.6|21841.6|21886.6|21866.6|21886.6|21866.6|21861.6|21841.6|0
1585646700000|2020-03-31 09:25:00|21881.8|21861.8|21869.2|21849.2|21881.8|21861.8|21861.7|21841.7|0
1585647000000|2020-03-31 09:30:00|21871.7|21851.7|21861.7|21841.7|21881.7|21861.7|21856.8|21836.8|0
1585647300000|2020-03-31 09:35:00|21859|21839|21866.7|21846.7|21871.5|21851.5|21856.7|21836.7|0
1585647600000|2020-03-31 09:40:00|21864.2|21844.2|21864.2|21844.2|21864.2|21844.2|21861.7|21841.7|0
1585647900000|2020-03-31 09:45:00|21859.3|21839.3|21851.5|21831.5|21861.7|21841.7|21841.8|21821.8|0
1585648200000|2020-03-31 09:50:00|21853.8|21833.8|21848.8|21828.8|21854|21834|21824.3|21804.3|0
1585648500000|2020-03-31 09:55:00|21846.5|21826.5|21869.2|21849.2|21876.7|21856.7|21846.5|21826.5|0
1585648800000|2020-03-31 10:00:00|21871.5|21851.5|21861.7|21841.7|21879|21859|21851.7|21831.7|0
1585649100000|2020-03-31 10:05:00|21866.9|21846.9|21871.7|21851.7|21876.7|21856.7|21866.7|21846.7|0
1585649400000|2020-03-31 10:10:00|21874|21854|21871.7|21851.7|21876.7|21856.7|21866.7|21846.7|0
1585649700000|2020-03-31 10:15:00|21869.2|21849.2|21846.7|21826.7|21871.7|21851.7|21846.7|21826.7|0
1585650000000|2020-03-31 10:20:00|21844.4|21824.4|21794.4|21774.4|21849.2|21829.2|21787|21767|0
1585650300000|2020-03-31 10:25:00|21794.2|21774.2|21794.2|21774.2|21796.7|21776.7|21786.9|21766.9|0
1585650600000|2020-03-31 10:30:00|21791.9|21771.9|21801.7|21781.7|21801.7|21781.7|21791.7|21771.7|0
1585650900000|2020-03-31 10:35:00|21799.4|21779.4|21791.5|21771.5|21799.4|21779.4|21776.9|21756.9|0
1585651200000|2020-03-31 10:40:00|21793.8|21773.8|21801.7|21781.7|21814.2|21794.2|21793.8|21773.8|0
1585651500000|2020-03-31 10:45:00|21804|21784|21821.7|21801.7|21821.7|21801.7|21794.2|21774.2|0
1585651800000|2020-03-31 10:50:00|21821.5|21801.5|21801.7|21781.7|21824|21804|21799.4|21779.4|0
1585652100000|2020-03-31 10:55:00|21804.2|21784.2|21786.7|21766.7|21811.7|21791.7|21784.2|21764.2|0
1585652400000|2020-03-31 11:00:00|21781.9|21761.9|21761.7|21741.7|21784.2|21764.2|21749.4|21729.4|0
1585652700000|2020-03-31 11:05:00|21759.4|21739.4|21771.7|21751.7|21786.3|21766.3|21756.7|21736.7|0
1585653000000|2020-03-31 11:10:00|21766.7|21746.7|21776.7|21756.7|21786.5|21766.5|21766.7|21746.7|0
1585653300000|2020-03-31 11:15:00|21779.2|21759.2|21781.7|21761.7|21791.5|21771.5|21776.7|21756.7|0
1585653600000|2020-03-31 11:20:00|21776.7|21756.7|21781.7|21761.7|21786.7|21766.7|21774.2|21754.2|0
1585653900000|2020-03-31 11:25:00|21779.4|21759.4|21781.7|21761.7|21786.7|21766.7|21776.9|21756.9|0
1585654200000|2020-03-31 11:30:00|21781.9|21761.9|21791.7|21771.7|21791.7|21771.7|21761.7|21741.7|0
1585654500000|2020-03-31 11:35:00|21794.2|21774.2|21811.7|21791.7|21814.2|21794.2|21791.7|21771.7|0
1585654800000|2020-03-31 11:40:00|21816.4|21796.4|21801.7|21781.7|21831.7|21811.7|21801.7|21781.7|0
1585655100000|2020-03-31 11:45:00|21806.4|21786.4|21806.7|21786.7|21811.7|21791.7|21781.7|21761.7|0
1585655400000|2020-03-31 11:50:00|21811.7|21791.7|21789.2|21769.2|21814.2|21794.2|21786.7|21766.7|0
1585655700000|2020-03-31 11:55:00|21791.6|21771.6|21809.4|21789.4|21814.2|21794.2|21786.7|21766.7|0
1585656000000|2020-03-31 12:00:00|21806.9|21786.9|21794.3|21774.3|21826.4|21806.4|21781.8|21761.8|0
1585656300000|2020-03-31 12:05:00|21796.8|21776.8|21818.7|21798.7|21818.7|21798.7|21791.8|21771.8|0
1585656600000|2020-03-31 12:10:00|21818.9|21798.9|21829.4|21809.4|21841.8|21821.8|21816.4|21796.4|0
1585656900000|2020-03-31 12:15:00|21829.3|21809.3|21788.9|21768.9|21829.3|21809.3|21781.6|21761.6|0
1585657200000|2020-03-31 12:20:00|21786.4|21766.4|21788.9|21768.9|21811.4|21791.4|21778.9|21758.9|0
1585657500000|2020-03-31 12:25:00|21791.4|21771.4|21823.9|21803.9|21836.4|21816.4|21789.1|21769.1|0
1585657800000|2020-03-31 12:30:00|21826.4|21806.4|21881.4|21861.4|21921.4|21901.4|21826.4|21806.4|0
1585658100000|2020-03-31 12:35:00|21886.4|21866.4|21908.9|21888.9|21926.4|21906.4|21883.9|21863.9|0
1585658400000|2020-03-31 12:40:00|21911.2|21891.2|21906.4|21886.4|21936.4|21916.4|21904.1|21884.1|0
1585658700000|2020-03-31 12:45:00|21903.9|21883.9|21928.9|21908.9|21928.9|21908.9|21896.4|21876.4|0
1585659000000|2020-03-31 12:50:00|21931.4|21911.4|21956.4|21936.4|21961.4|21941.4|21914.1|21894.1|0
1585659300000|2020-03-31 12:55:00|21953.9|21933.9|21981.4|21961.4|21986.4|21966.4|21946.4|21926.4|0
1585659600000|2020-03-31 13:00:00|21981.6|21961.6|21991.4|21971.4|22011.4|21991.4|21976.8|21956.8|0
1585659900000|2020-03-31 13:05:00|21993.9|21973.9|22009.1|21989.1|22016.4|21996.4|21993.9|21973.9|0
1585660200000|2020-03-31 13:10:00|22011.4|21991.4|21958.9|21938.9|22031.4|22011.4|21916.4|21896.4|0
1585660500000|2020-03-31 13:15:00|21961.4|21941.4|21969.3|21949.3|21976.4|21956.4|21943.9|21923.9|0
1585660800000|2020-03-31 13:20:00|21971.8|21951.8|22011.8|21991.8|22026.8|22006.8|21946.8|21926.8|0
1585661100000|2020-03-31 13:25:00|22014.1|21994.1|21991.8|21971.8|22014.1|21994.1|21987|21967|0
1585661400000|2020-03-31 13:30:00|21996.8|21976.8|21971.8|21951.8|22004.3|21984.3|21951.8|21931.8|0
1585661700000|2020-03-31 13:35:00|21974.1|21954.1|21919.1|21899.1|21976.8|21956.8|21884.3|21864.3|0
1585662000000|2020-03-31 13:40:00|21916.6|21896.6|21934.3|21914.3|21966.6|21946.6|21911.8|21891.8|0
1585662300000|2020-03-31 13:45:00|21934.1|21914.1|21854.3|21834.3|21936.8|21916.8|21852|21832|0
1585662600000|2020-03-31 13:50:00|21852|21832|21832.2|21812.2|21886.8|21866.8|21817.2|21797.2|0
1585662900000|2020-03-31 13:55:00|21836.8|21816.8|21864.5|21844.5|21872|21852|21821.8|21801.8|0
1585663200000|2020-03-31 14:00:00|21866.8|21846.8|21879.5|21859.5|21899.7|21879.7|21854.7|21834.7|0
1585663500000|2020-03-31 14:05:00|21877|21857|21882|21862|21906.8|21886.8|21872|21852|0
1585663800000|2020-03-31 14:10:00|21884.3|21864.3|21941.8|21921.8|21941.8|21921.8|21877|21857|0
1585664100000|2020-03-31 14:15:00|21944.1|21924.1|21931.8|21911.8|21949.3|21929.3|21921.8|21901.8|0
1585664400000|2020-03-31 14:20:00|21936.8|21916.8|21921.8|21901.8|21936.8|21916.8|21919.5|21899.5|0
1585664700000|2020-03-31 14:25:00|21917.2|21897.2|21911.8|21891.8|21919.2|21899.2|21896.8|21876.8|0
1585665000000|2020-03-31 14:30:00|21914.3|21894.3|21936.9|21916.9|21961.7|21941.7|21906.8|21886.8|0
1585665300000|2020-03-31 14:35:00|21937|21917|21956.9|21936.9|21966.7|21946.7|21916.9|21896.9|0
1585665600000|2020-03-31 14:40:00|21954.4|21934.4|21974.4|21954.4|21981.7|21961.7|21946.7|21926.7|0
1585665900000|2020-03-31 14:45:00|21971.9|21951.9|21986.9|21966.9|21999.2|21979.2|21954.2|21934.2|0
1585666200000|2020-03-31 14:50:00|21986.5|21966.5|22021.5|22001.5|22023.8|22003.8|21981.9|21961.9|0
1585666500000|2020-03-31 14:55:00|22023.8|22003.8|22151.3|22131.3|22184.6|22164.6|22021.9|22001.9|0
1585666800000|2020-03-31 15:00:00|22151.5|22131.5|22093.8|22073.8|22170.9|22150.9|22081.5|22061.5|0
1585667100000|2020-03-31 15:05:00|22094|22074|22226.5|22206.5|22259|22239|22094|22074|0
1585667400000|2020-03-31 15:10:00|22223.8|22203.8|22231.1|22211.1|22288.8|22268.8|22216.1|22196.1|0
1585667700000|2020-03-31 15:15:00|22235.9|22215.9|22168.6|22148.6|22251.1|22231.1|22161.1|22141.1|0
1585668000000|2020-03-31 15:20:00|22171.1|22151.1|22161.1|22141.1|22203.6|22183.6|22128.8|22108.8|0
1585668300000|2020-03-31 15:25:00|22156.5|22136.5|22226.1|22206.1|22226.1|22206.1|22156.3|22136.3|0
1585668600000|2020-03-31 15:30:00|22226.3|22206.3|22248.6|22228.6|22248.8|22228.8|22208.6|22188.6|0
1585668900000|2020-03-31 15:35:00|22250.9|22230.9|22261.3|22241.3|22270.7|22250.7|22208.6|22188.6|0
1585669200000|2020-03-31 15:40:00|22261.1|22241.1|22360.9|22340.9|22360.9|22340.9|22234|22214|0
1585669500000|2020-03-31 15:45:00|22361.1|22341.1|22466.1|22446.1|22486.1|22466.1|22313.8|22293.8|0
1585669800000|2020-03-31 15:50:00|22460.8|22440.8|22329.2|22309.2|22460.8|22440.8|22318.6|22298.6|0
1585670100000|2020-03-31 15:55:00|22331.5|22311.5|22354|22334|22386.1|22366.1|22331.5|22311.5|0
1585670400000|2020-03-31 16:00:00|22356.5|22336.5|22386.5|22366.5|22396.3|22376.3|22326.5|22306.5|0
1585670700000|2020-03-31 16:05:00|22389|22369|22399|22379|22421.5|22401.5|22371.5|22351.5|0
1585671000000|2020-03-31 16:10:00|22396.7|22376.7|22376.9|22356.9|22399|22379|22366.9|22346.9|0
1585671300000|2020-03-31 16:15:00|22379.2|22359.2|22393.8|22373.8|22406.5|22386.5|22366.7|22346.7|0
1585671600000|2020-03-31 16:20:00|22394|22374|22366.5|22346.5|22394|22374|22361.5|22341.5|0
1585671900000|2020-03-31 16:25:00|22364.2|22344.2|22354|22334|22366.5|22346.5|22312.1|22292.1|0
1585672200000|2020-03-31 16:30:00|22351.5|22331.5|22286.5|22266.5|22351.5|22331.5|22286.5|22266.5|0
1585672500000|2020-03-31 16:35:00|22286.4|22266.4|22229|22209|22286.4|22266.4|22224|22204|0
1585672800000|2020-03-31 16:40:00|22231.5|22211.5|22271.6|22251.6|22276.6|22256.6|22221.9|22201.9|0
1585673100000|2020-03-31 16:45:00|22269.2|22249.2|22281.7|22261.7|22286.6|22266.6|22252.1|22232.1|0
1585673400000|2020-03-31 16:50:00|22281.6|22261.6|22341.4|22321.4|22341.4|22321.4|22261.6|22241.6|0
1585673700000|2020-03-31 16:55:00|22339.1|22319.1|22296.2|22276.2|22341.7|22321.7|22276.8|22256.8|0
1585674000000|2020-03-31 17:00:00|22293.9|22273.9|22306|22286|22318.3|22298.3|22291.2|22271.2|0
1585674300000|2020-03-31 17:05:00|22308.5|22288.5|22323.5|22303.5|22323.5|22303.5|22301|22281|0
1585674600000|2020-03-31 17:10:00|22323.1|22303.1|22315.8|22295.8|22333.5|22313.5|22305.8|22285.8|0
1585674900000|2020-03-31 17:15:00|22313.5|22293.5|22286.2|22266.2|22315.8|22295.8|22278.7|22258.7|0
1585675200000|2020-03-31 17:20:00|22286|22266|22265.8|22245.8|22288.1|22268.1|22256.4|22236.4|0
1585675500000|2020-03-31 17:25:00|22263.5|22243.5|22241.2|22221.2|22271.2|22251.2|22231.2|22211.2|0
1585675800000|2020-03-31 17:30:00|22243.7|22223.7|22236.2|22216.2|22246.2|22226.2|22216.2|22196.2|0
1585676100000|2020-03-31 17:35:00|22241.2|22221.2|22263.7|22243.7|22271.2|22251.2|22236.4|22216.4|0
1585676400000|2020-03-31 17:40:00|22263.9|22243.9|22261.2|22241.2|22276.2|22256.2|22246.2|22226.2|0
1585676700000|2020-03-31 17:45:00|22265.8|22245.8|22283.7|22263.7|22288.7|22268.7|22261.2|22241.2|0
1585677000000|2020-03-31 17:50:00|22286.2|22266.2|22261.2|22241.2|22286.2|22266.2|22261.2|22241.2|0
1585677300000|2020-03-31 17:55:00|22263.9|22243.9|22296.2|22276.2|22298.7|22278.7|22261.2|22241.2|0
1585677600000|2020-03-31 18:00:00|22301.2|22281.2|22281.2|22261.2|22308.9|22288.9|22276.2|22256.2|0
1585677900000|2020-03-31 18:05:00|22276.2|22256.2|22301.6|22281.6|22301.8|22281.8|22254.3|22234.3|0
1585678200000|2020-03-31 18:10:00|22301.2|22281.2|22301.6|22281.6|22311.2|22291.2|22296.6|22276.6|0
1585678500000|2020-03-31 18:15:00|22299.1|22279.1|22281.6|22261.6|22304.1|22284.1|22279.1|22259.1|0
1585678800000|2020-03-31 18:20:00|22279.1|22259.1|22284.1|22264.1|22291.6|22271.6|22278.9|22258.9|0
1585679100000|2020-03-31 18:25:00|22281.6|22261.6|22271.4|22251.4|22284.1|22264.1|22254.1|22234.1|0
1585679400000|2020-03-31 18:30:00|22273.9|22253.9|22276.6|22256.6|22281.6|22261.6|22266.6|22246.6|0
1585679700000|2020-03-31 18:35:00|22278.9|22258.9|22291.4|22271.4|22291.4|22271.4|22274.1|22254.1|0
1585680000000|2020-03-31 18:40:00|22291.2|22271.2|22291.6|22271.6|22294.1|22274.1|22286.6|22266.6|0
1585680300000|2020-03-31 18:45:00|22291.2|22271.2|22276.6|22256.6|22291.6|22271.6|22271.6|22251.6|0
1585680600000|2020-03-31 18:50:00|22276.8|22256.8|22286.6|22266.6|22291.6|22271.6|22276.6|22256.6|0
1585680900000|2020-03-31 18:55:00|22281.6|22261.6|22296.6|22276.6|22299.1|22279.1|22271.6|22251.6|0
1585681200000|2020-03-31 19:00:00|22294.1|22274.1|22276.6|22256.6|22296.6|22276.6|22276.6|22256.6|0
1585681500000|2020-03-31 19:05:00|22281.6|22261.6|22276.6|22256.6|22286.8|22266.8|22271.6|22251.6|0
1585681800000|2020-03-31 19:10:00|22278.9|22258.9|22271.2|22251.2|22286.2|22266.2|22271.2|22251.2|0
1585682100000|2020-03-31 19:15:00|22271.4|22251.4|22223.7|22203.7|22276.2|22256.2|22221.2|22201.2|0
1585682400000|2020-03-31 19:20:00|22226.2|22206.2|22178.8|22158.8|22226.2|22206.2|22178.8|22158.8|0
1585682700000|2020-03-31 19:25:00|22181.1|22161.1|22181.5|22161.5|22200.9|22180.9|22176.4|22156.4|0
1585683000000|2020-03-31 19:30:00|22183.8|22163.8|22194|22174|22196.3|22176.3|22181.3|22161.3|0
1585683300000|2020-03-31 19:35:00|22191.7|22171.7|22196.3|22176.3|22201.3|22181.3|22188.8|22168.8|0
1585683600000|2020-03-31 19:40:00|22198.6|22178.6|22186.3|22166.3|22201.3|22181.3|22186.3|22166.3|0
1585683900000|2020-03-31 19:45:00|22188.8|22168.8|22166.3|22146.3|22188.8|22168.8|22161.3|22141.3|0
1585684200000|2020-03-31 19:50:00|22167.1|22147.1|22176.3|22156.3|22181.3|22161.3|22166.3|22146.3|0
1585684500000|2020-03-31 19:55:00|22180.9|22160.9|22186.3|22166.3|22186.3|22166.3|22171.3|22151.3|0
1585684800000|2020-03-31 20:00:00|22190.9|22170.9|22171.3|22151.3|22191.3|22171.3|22166.3|22146.3|0
1585685100000|2020-03-31 20:05:00|22168.8|22148.8|22166.1|22146.1|22168.8|22148.8|22156.3|22136.3|0
1585685400000|2020-03-31 20:10:00|22166.7|22146.7|22166.3|22146.3|22171.3|22151.3|22161.3|22141.3|0
1585685700000|2020-03-31 20:15:00|22171.3|22151.3|22181.1|22161.1|22181.3|22161.3|22171.3|22151.3|0
1585686000000|2020-03-31 20:20:00|22181.3|22161.3|22186.3|22166.3|22186.3|22166.3|22181.3|22161.3|0
1585686300000|2020-03-31 20:25:00|22188.6|22168.6|22189|22169|22191.3|22171.3|22186.3|22166.3|0
1585686600000|2020-03-31 20:30:00|22186.3|22166.3|22168.6|22148.6|22186.3|22166.3|22158.8|22138.8|0
1585686900000|2020-03-31 20:35:00|22166.3|22146.3|22176.3|22156.3|22176.3|22156.3|22166.3|22146.3|0
1585687200000|2020-03-31 20:40:00|22178.6|22158.6|22181.3|22161.3|22183.6|22163.6|22176.3|22156.3|0
1585687500000|2020-03-31 20:45:00|22181.1|22161.1|22181.3|22161.3|22186.3|22166.3|22181.1|22161.1|0
1585687800000|2020-03-31 20:50:00|22186.3|22166.3|22186.1|22166.1|22186.3|22166.3|22181.3|22161.3|0
1585688100000|2020-03-31 20:55:00|22181.3|22161.3|22176.3|22156.3|22181.3|22161.3|22171.3|22151.3|0
1585692000000|2020-03-31 22:00:00|22173.8|22153.8|22134|22114|22173.8|22153.8|22128.9|22108.9|0
1585692300000|2020-03-31 22:05:00|22121.9|22101.9|22091.3|22071.3|22123.8|22103.8|22091.3|22071.3|0
1585692600000|2020-03-31 22:10:00|22093.8|22073.8|22101.3|22081.3|22106.3|22086.3|22091.3|22071.3|0
1585692900000|2020-03-31 22:15:00|22103.8|22083.8|22126.3|22106.3|22126.3|22106.3|22088.8|22068.8|0
1585693200000|2020-03-31 22:20:00|22126.1|22106.1|22096.3|22076.3|22126.1|22106.1|22091.3|22071.3|0
1585693500000|2020-03-31 22:25:00|22098.8|22078.8|22131.4|22111.4|22131.4|22111.4|22098.8|22078.8|0
1585693800000|2020-03-31 22:30:00|22128.9|22108.9|22098.9|22078.9|22128.9|22108.9|22098.9|22078.9|0
1585694100000|2020-03-31 22:35:00|22096.4|22076.4|22121.4|22101.4|22123.7|22103.7|22093.9|22073.9|0
1585694400000|2020-03-31 22:40:00|22119.1|22099.1|22116.4|22096.4|22121.4|22101.4|22116.4|22096.4|0
1585694700000|2020-03-31 22:45:00|22116.6|22096.6|22126.4|22106.4|22131.4|22111.4|22116.6|22096.6|0
1585695000000|2020-03-31 22:50:00|22111.4|22091.4|22126.4|22106.4|22126.4|22106.4|22104.1|22084.1|0
1585695300000|2020-03-31 22:55:00|22128.7|22108.7|22136.4|22116.4|22141.4|22121.4|22128.7|22108.7|0
1585695600000|2020-03-31 23:00:00|22131.8|22111.8|22141.4|22121.4|22141.4|22121.4|22131.4|22111.4|0
1585695900000|2020-03-31 23:05:00|22141|22121|22126.4|22106.4|22141|22121|22121.4|22101.4|0
1585696200000|2020-03-31 23:10:00|22123.9|22103.9|22119.1|22099.1|22126.4|22106.4|22116.4|22096.4|0
1585696500000|2020-03-31 23:15:00|22118.9|22098.9|22121|22101|22123.7|22103.7|22116.4|22096.4|0
1585696800000|2020-03-31 23:20:00|22121.4|22101.4|22121.4|22101.4|22121.4|22101.4|22116.4|22096.4|0
1585697100000|2020-03-31 23:25:00|22121.2|22101.2|22121.4|22101.4|22121.4|22101.4|22116.6|22096.6|0
1585697400000|2020-03-31 23:30:00|22116.6|22096.6|22116.6|22096.6|22121.4|22101.4|22116.6|22096.6|0
1585697700000|2020-03-31 23:35:00|22121.4|22101.4|22131.4|22111.4|22131.4|22111.4|22118.9|22098.9|0
1585698000000|2020-03-31 23:40:00|22126.4|22106.4|22121.4|22101.4|22126.4|22106.4|22121.4|22101.4|0
1585698300000|2020-03-31 23:45:00|22123.7|22103.7|22133.9|22113.9|22146.4|22126.4|22123.7|22103.7|0
1585698600000|2020-03-31 23:50:00|22131.4|22111.4|22114.3|22094.3|22143.9|22123.9|22111.6|22091.6|0
1585698900000|2020-03-31 23:55:00|22116.6|22096.6|22121.4|22101.4|22126.4|22106.4|22116.6|22096.6|0
1585699200000|2020-04-01 00:00:00|22128.3|22108.3|22121.6|22101.6|22161.4|22141.4|22119.1|22099.1|0
1585699500000|2020-04-01 00:05:00|22119.3|22099.3|22128.9|22108.9|22138.9|22118.9|22119.3|22099.3|0
1585699800000|2020-04-01 00:10:00|22131.2|22111.2|22121.4|22101.4|22131.4|22111.4|22111.4|22091.4|0
1585700100000|2020-04-01 00:15:00|22121.6|22101.6|22151.4|22131.4|22151.4|22131.4|22121.4|22101.4|0
1585700400000|2020-04-01 00:20:00|22151.6|22131.6|22181.4|22161.4|22181.4|22161.4|22151.4|22131.4|0
1585700700000|2020-04-01 00:25:00|22179.1|22159.1|22176.4|22156.4|22181.4|22161.4|22168.9|22148.9|0
1585701000000|2020-04-01 00:30:00|22174.1|22154.1|22198.7|22178.7|22208.9|22188.9|22174.1|22154.1|0
1585701300000|2020-04-01 00:35:00|22196.4|22176.4|22186.4|22166.4|22196.4|22176.4|22186.4|22166.4|0
1585701600000|2020-04-01 00:40:00|22188.7|22168.7|22186.4|22166.4|22196.4|22176.4|22184.1|22164.1|0
1585701900000|2020-04-01 00:45:00|22186.2|22166.2|22191.4|22171.4|22196.4|22176.4|22161.4|22141.4|0
1585702200000|2020-04-01 00:50:00|22193.9|22173.9|22196.4|22176.4|22211.4|22191.4|22191.4|22171.4|0
1585702500000|2020-04-01 00:55:00|22198.7|22178.7|22216.4|22196.4|22216.4|22196.4|22191.4|22171.4|0
1585702800000|2020-04-01 01:00:00|22208.9|22188.9|22136.6|22116.6|22235.8|22215.8|22106.6|22086.6|0
1585703100000|2020-04-01 01:05:00|22136.2|22116.2|22161.9|22141.9|22166.6|22146.6|22126.6|22106.6|0
1585703400000|2020-04-01 01:10:00|22162.1|22142.1|22164.1|22144.1|22176.6|22156.6|22144.4|22124.4|0
1585703700000|2020-04-01 01:15:00|22163.9|22143.9|22121.4|22101.4|22163.9|22143.9|22114.2|22094.2|0
1585704000000|2020-04-01 01:20:00|22123.7|22103.7|22123.7|22103.7|22136.2|22116.2|22116.4|22096.4|0
1585704300000|2020-04-01 01:25:00|22123.9|22103.9|22118.9|22098.9|22136.4|22116.4|22113.9|22093.9|0
1585704600000|2020-04-01 01:30:00|22118.7|22098.7|22086.7|22066.7|22123.9|22103.9|22056.7|22036.7|0
1585704900000|2020-04-01 01:35:00|22084.2|22064.2|22071.9|22051.9|22099.4|22079.4|22071.9|22051.9|0
1585705200000|2020-04-01 01:40:00|22069.4|22049.4|22059.2|22039.2|22076.9|22056.9|22051.7|22031.7|0
1585705500000|2020-04-01 01:45:00|22061.7|22041.7|22061.5|22041.5|22071.5|22051.5|22046.7|22026.7|0
1585705800000|2020-04-01 01:50:00|22063.8|22043.8|22056.5|22036.5|22069|22049|22051.7|22031.7|0
1585706100000|2020-04-01 01:55:00|22054.2|22034.2|22061.5|22041.5|22061.5|22041.5|22036.7|22016.7|0
1585706400000|2020-04-01 02:00:00|22063.8|22043.8|22036.5|22016.5|22071|22051|22021.5|22001.5|0
1585706700000|2020-04-01 02:05:00|22031.5|22011.5|22029|22009|22036.1|22016.1|22011.5|21991.5|0
1585707000000|2020-04-01 02:10:00|22031.3|22011.3|22029|22009|22039|22019|22026.5|22006.5|0
1585707300000|2020-04-01 02:15:00|22026.5|22006.5|22036.5|22016.5|22046.5|22026.5|22026.5|22006.5|0
1585707600000|2020-04-01 02:20:00|22034|22014|22039|22019|22049|22029|22034|22014|0
1585707900000|2020-04-01 02:25:00|22041.5|22021.5|22026.5|22006.5|22046.5|22026.5|22026.5|22006.5|0
1585708200000|2020-04-01 02:30:00|22029|22009|22021.7|22001.7|22041.5|22021.5|22021.7|22001.7|0
1585708500000|2020-04-01 02:35:00|22024|22004|22031.3|22011.3|22031.3|22011.3|22016.7|21996.7|0
1585708800000|2020-04-01 02:40:00|22031.5|22011.5|22034.4|22014.4|22036.7|22016.7|22021.5|22001.5|0
1585709100000|2020-04-01 02:45:00|22036.7|22016.7|22046.7|22026.7|22051.5|22031.5|22036.7|22016.7|0
1585709400000|2020-04-01 02:50:00|22044.4|22024.4|22046.7|22026.7|22046.7|22026.7|22041.7|22021.7|0
1585709700000|2020-04-01 02:55:00|22044.4|22024.4|22061.5|22041.5|22061.5|22041.5|22044.4|22024.4|0
1585710000000|2020-04-01 03:00:00|22066.3|22046.3|22056.7|22036.7|22066.3|22046.3|22046.9|22026.9|0
1585710300000|2020-04-01 03:05:00|22054.4|22034.4|22054.4|22034.4|22066.3|22046.3|22049.2|22029.2|0
1585710600000|2020-04-01 03:10:00|22056.7|22036.7|22059.4|22039.4|22061.7|22041.7|22051.7|22031.7|0
1585710900000|2020-04-01 03:15:00|22061.7|22041.7|22046.9|22026.9|22071.5|22051.5|22042.1|22022.1|0
1585711200000|2020-04-01 03:20:00|22046.7|22026.7|22034.2|22014.2|22046.7|22026.7|22024.4|22004.4|0
1585711500000|2020-04-01 03:25:00|22031.7|22011.7|22044.2|22024.2|22046.5|22026.5|22031.7|22011.7|0
1585711800000|2020-04-01 03:30:00|22046.7|22026.7|22059.4|22039.4|22061.7|22041.7|22044.2|22024.2|0
1585712100000|2020-04-01 03:35:00|22057.2|22037.2|22046.7|22026.7|22061.7|22041.7|22041.7|22021.7|0
1585712400000|2020-04-01 03:40:00|22044.4|22024.4|22046.7|22026.7|22051.7|22031.7|22044.4|22024.4|0
1585712700000|2020-04-01 03:45:00|22046.9|22026.9|22049.4|22029.4|22051.7|22031.7|22041.9|22021.9|0
1585713000000|2020-04-01 03:50:00|22051.7|22031.7|22039.5|22019.5|22051.7|22031.7|22039.5|22019.5|0
1585713300000|2020-04-01 03:55:00|22036.7|22016.7|22014|21994|22036.7|22016.7|22009.5|21989.5|0
1585713600000|2020-04-01 04:00:00|22011.7|21991.7|22014.5|21994.5|22024.5|22004.5|22011.7|21991.7|0
1585713900000|2020-04-01 04:05:00|22012.2|21992.2|22012|21992|22016.7|21996.7|22002|21982|0
1585714200000|2020-04-01 04:10:00|22014.2|21994.2|22009.5|21989.5|22017|21997|22009.5|21989.5|0
1585714500000|2020-04-01 04:15:00|22012|21992|22012.2|21992.2|22017|21997|22009.3|21989.3|0
1585714800000|2020-04-01 04:20:00|22012|21992|22012|21992|22014.3|21994.3|22007|21987|0
1585715100000|2020-04-01 04:25:00|22009.7|21989.7|22017|21997|22021.5|22001.5|22004.7|21984.7|0
1585715400000|2020-04-01 04:30:00|22014.5|21994.5|22014.7|21994.7|22017|21997|22012|21992|0
1585715700000|2020-04-01 04:35:00|22017|21997|22014.5|21994.5|22021.8|22001.8|22014.5|21994.5|0
1585716000000|2020-04-01 04:40:00|22012.2|21992.2|22019.5|21999.5|22019.5|21999.5|22007|21987|0
1585716300000|2020-04-01 04:45:00|22017.2|21997.2|22014.7|21994.7|22022|22002|22012.2|21992.2|0
1585716600000|2020-04-01 04:50:00|22017|21997|22017.2|21997.2|22017.2|21997.2|22014.7|21994.7|0
1585716900000|2020-04-01 04:55:00|22019.5|21999.5|22039.3|22019.3|22041.8|22021.8|22019.5|21999.5|0
1585717200000|2020-04-01 05:00:00|22037|22017|22041.6|22021.6|22041.6|22021.6|22024.7|22004.7|0
1585717500000|2020-04-01 05:05:00|22041.8|22021.8|22027|22007|22047|22027|22027|22007|0
1585717800000|2020-04-01 05:10:00|22024.3|22004.3|22022|22002|22042|22022|22022|22002|0
1585718100000|2020-04-01 05:15:00|22027|22007|22022|22002|22027|22007|22014.5|21994.5|0
1585718400000|2020-04-01 05:20:00|22017|21997|22002|21982|22017|21997|22002|21982|0
1585718700000|2020-04-01 05:25:00|21999.5|21979.5|22002|21982|22012|21992|21989.5|21969.5|0
1585719000000|2020-04-01 05:30:00|22004.5|21984.5|21957|21937|22007|21987|21947|21927|0
1585719300000|2020-04-01 05:35:00|21954.7|21934.7|21912.2|21892.2|21957|21937|21902.4|21882.4|0
1585719600000|2020-04-01 05:40:00|21912|21892|21867.4|21847.4|21917.2|21897.2|21837.4|21817.4|0
1585719900000|2020-04-01 05:45:00|21865.2|21845.2|21822.5|21802.5|21874.9|21854.9|21817.4|21797.4|0
1585720200000|2020-04-01 05:50:00|21824.7|21804.7|21862.5|21842.5|21865|21845|21797.7|21777.7|0
1585720500000|2020-04-01 05:55:00|21864.7|21844.7|21845|21825|21882.5|21862.5|21827.5|21807.5|0
1585720800000|2020-04-01 06:00:00|21847.2|21827.2|21847.5|21827.5|21857.5|21837.5|21827.5|21807.5|0
1585721100000|2020-04-01 06:05:00|21845|21825|21822.5|21802.5|21847.5|21827.5|21819.7|21799.7|0
1585721400000|2020-04-01 06:10:00|21820.2|21800.2|21820.2|21800.2|21830|21810|21792.5|21772.5|0
1585721700000|2020-04-01 06:15:00|21820|21800|21772.7|21752.7|21832.5|21812.5|21762.5|21742.5|0
1585722000000|2020-04-01 06:20:00|21767.7|21747.7|21792.5|21772.5|21804.8|21784.8|21767.7|21747.7|0
1585722300000|2020-04-01 06:25:00|21790|21770|21792.5|21772.5|21825.2|21805.2|21787.5|21767.5|0
1585722600000|2020-04-01 06:30:00|21795|21775|21777.5|21757.5|21795|21775|21762.5|21742.5|0
1585722900000|2020-04-01 06:35:00|21779.8|21759.8|21760|21740|21804.8|21784.8|21755.4|21735.4|0
1585723200000|2020-04-01 06:40:00|21760.2|21740.2|21737.5|21717.5|21762.5|21742.5|21720.2|21700.2|0
1585723500000|2020-04-01 06:45:00|21737.3|21717.3|21755.4|21735.4|21772.5|21752.5|21737.3|21717.3|0
1585723800000|2020-04-01 06:50:00|21753.1|21733.1|21742.5|21722.5|21772.5|21752.5|21737.5|21717.5|0
1585724100000|2020-04-01 06:55:00|21737.9|21717.9|21787.5|21767.5|21787.5|21767.5|21732.9|21712.9|0
1585724400000|2020-04-01 07:00:00|21792.1|21772.1|21815|21795|21824.6|21804.6|21780.2|21760.2|0
1585724700000|2020-04-01 07:05:00|21817.5|21797.5|21830|21810|21834.6|21814.6|21805|21785|0
1585725000000|2020-04-01 07:10:00|21827.7|21807.7|21775|21755|21832.5|21812.5|21772.5|21752.5|0
1585725300000|2020-04-01 07:15:00|21777.3|21757.3|21785|21765|21792.5|21772.5|21760.2|21740.2|0
1585725600000|2020-04-01 07:20:00|21787.5|21767.5|21677.5|21657.5|21787.5|21767.5|21667.5|21647.5|0
1585725900000|2020-04-01 07:25:00|21675|21655|21682.5|21662.5|21682.5|21662.5|21627.5|21607.5|0
1585726200000|2020-04-01 07:30:00|21687.5|21667.5|21625|21605|21707.3|21687.3|21625|21605|0
1585726500000|2020-04-01 07:35:00|21624.8|21604.8|21645|21625|21655|21635|21612.5|21592.5|0
1585726800000|2020-04-01 07:40:00|21642.5|21622.5|21665.2|21645.2|21687.5|21667.5|21640|21620|0
1585727100000|2020-04-01 07:45:00|21663|21643|21660|21640|21692.5|21672.5|21655|21635|0
1585727400000|2020-04-01 07:50:00|21662.5|21642.5|21712.5|21692.5|21715|21695|21662.5|21642.5|0
1585727700000|2020-04-01 07:55:00|21714.8|21694.8|21717.5|21697.5|21727.8|21707.8|21695|21675|0
1585728000000|2020-04-01 08:00:00|21720|21700|21667.5|21647.5|21740.3|21720.3|21667.5|21647.5|0
1585728300000|2020-04-01 08:05:00|21665.3|21645.3|21682.5|21662.5|21682.5|21662.5|21635.3|21615.3|0
1585728600000|2020-04-01 08:10:00|21677.8|21657.8|21697.5|21677.5|21702.5|21682.5|21662.5|21642.5|0
1585728900000|2020-04-01 08:15:00|21695.3|21675.3|21695.3|21675.3|21727.5|21707.5|21687.5|21667.5|0
1585729200000|2020-04-01 08:20:00|21695|21675|21688|21668|21702.6|21682.6|21672.8|21652.8|0
1585729500000|2020-04-01 08:25:00|21687.8|21667.8|21682.6|21662.6|21697.6|21677.6|21680.1|21660.1|0
1585729800000|2020-04-01 08:30:00|21680.1|21660.1|21652.6|21632.6|21687.6|21667.6|21650.1|21630.1|0
1585730100000|2020-04-01 08:35:00|21655.1|21635.1|21652.6|21632.6|21672.6|21652.6|21647.6|21627.6|0
1585730400000|2020-04-01 08:40:00|21650.1|21630.1|21625.1|21605.1|21652.6|21632.6|21612.6|21592.6|0
1585730700000|2020-04-01 08:45:00|21627.3|21607.3|21647.6|21627.6|21662.6|21642.6|21622.6|21602.6|0
1585731000000|2020-04-01 08:50:00|21645.1|21625.1|21660.1|21640.1|21665.1|21645.1|21642.8|21622.8|0
1585731300000|2020-04-01 08:55:00|21662.6|21642.6|21675.1|21655.1|21702.6|21682.6|21662.6|21642.6|0
1585731600000|2020-04-01 09:00:00|21677.6|21657.6|21665.1|21645.1|21697.6|21677.6|21662.6|21642.6|0
1585731900000|2020-04-01 09:05:00|21667.4|21647.4|21682.6|21662.6|21695.1|21675.1|21662.6|21642.6|0
1585732200000|2020-04-01 09:10:00|21685.1|21665.1|21685.1|21665.1|21697.4|21677.4|21672.6|21652.6|0
1585732500000|2020-04-01 09:15:00|21687.6|21667.6|21675.1|21655.1|21690.1|21670.1|21670.3|21650.3|0
1585732800000|2020-04-01 09:20:00|21677.4|21657.4|21685.1|21665.1|21687.6|21667.6|21667.6|21647.6|0
1585733100000|2020-04-01 09:25:00|21687.6|21667.6|21720.1|21700.1|21720.1|21700.1|21677.6|21657.6|0
1585733400000|2020-04-01 09:30:00|21722.6|21702.6|21687.6|21667.6|21727.4|21707.4|21682.6|21662.6|0
1585733700000|2020-04-01 09:35:00|21690.1|21670.1|21682.6|21662.6|21692.6|21672.6|21677.8|21657.8|0
1585734000000|2020-04-01 09:40:00|21680.3|21660.3|21682.6|21662.6|21685.1|21665.1|21677.6|21657.6|0
1585734300000|2020-04-01 09:45:00|21683|21663|21687.6|21667.6|21692.6|21672.6|21682.6|21662.6|0
1585734600000|2020-04-01 09:50:00|21690.1|21670.1|21719.9|21699.9|21719.9|21699.9|21690.1|21670.1|0
1585734900000|2020-04-01 09:55:00|21722.2|21702.2|21720.1|21700.1|21732.6|21712.6|21712.8|21692.8|0
1585735200000|2020-04-01 10:00:00|21717.8|21697.8|21727.6|21707.6|21737.6|21717.6|21717.6|21697.6|0
1585735500000|2020-04-01 10:05:00|21732.2|21712.2|21717.6|21697.6|21737.6|21717.6|21717.6|21697.6|0
1585735800000|2020-04-01 10:10:00|21715.3|21695.3|21717.6|21697.6|21730.1|21710.1|21715.1|21695.1|0
1585736100000|2020-04-01 10:15:00|21722.6|21702.6|21737.6|21717.6|21747.6|21727.6|21720.1|21700.1|0
1585736400000|2020-04-01 10:20:00|21735.4|21715.4|21732.6|21712.6|21737.6|21717.6|21725.4|21705.4|0
1585736700000|2020-04-01 10:25:00|21727.6|21707.6|21747.6|21727.6|21747.6|21727.6|21727.6|21707.6|0
1585737000000|2020-04-01 10:30:00|21750.1|21730.1|21787.6|21767.6|21787.6|21767.6|21742.9|21722.9|0
1585737300000|2020-04-01 10:35:00|21792.6|21772.6|21782.6|21762.6|21817.6|21797.6|21757.6|21737.6|0
1585737600000|2020-04-01 10:40:00|21785.1|21765.1|21747.6|21727.6|21787.6|21767.6|21745.4|21725.4|0
1585737900000|2020-04-01 10:45:00|21745.4|21725.4|21730.1|21710.1|21747.6|21727.6|21717.6|21697.6|0
1585738200000|2020-04-01 10:50:00|21727.9|21707.9|21707.7|21687.7|21732.6|21712.6|21707.7|21687.7|0
1585738500000|2020-04-01 10:55:00|21702.7|21682.7|21710.2|21690.2|21717.7|21697.7|21692.9|21672.9|0
1585738800000|2020-04-01 11:00:00|21712.7|21692.7|21680.2|21660.2|21715.2|21695.2|21680.2|21660.2|0
1585739100000|2020-04-01 11:05:00|21679.9|21659.9|21662.7|21642.7|21679.9|21659.9|21652.7|21632.7|0
1585739400000|2020-04-01 11:10:00|21665.2|21645.2|21675.2|21655.2|21675.2|21655.2|21657.7|21637.7|0
1585739700000|2020-04-01 11:15:00|21672.7|21652.7|21677.7|21657.7|21677.7|21657.7|21662.7|21642.7|0
1585740000000|2020-04-01 11:20:00|21672.7|21652.7|21662.7|21642.7|21672.7|21652.7|21657.7|21637.7|0
1585740300000|2020-04-01 11:25:00|21664.9|21644.9|21677.9|21657.9|21682.7|21662.7|21662.7|21642.7|0
1585740600000|2020-04-01 11:30:00|21677.7|21657.7|21645.2|21625.2|21697.7|21677.7|21632.7|21612.7|0
1585740900000|2020-04-01 11:35:00|21647.7|21627.7|21687.7|21667.7|21687.7|21667.7|21647.7|21627.7|0
1585741200000|2020-04-01 11:40:00|21685.4|21665.4|21672.7|21652.7|21697.7|21677.7|21672.7|21652.7|0
1585741500000|2020-04-01 11:45:00|21672.5|21652.5|21657.9|21637.9|21677.7|21657.7|21655.2|21635.2|0
1585741800000|2020-04-01 11:50:00|21657.7|21637.7|21665.2|21645.2|21667.7|21647.7|21652.7|21632.7|0
1585742100000|2020-04-01 11:55:00|21667.7|21647.7|21662.7|21642.7|21670.2|21650.2|21657.7|21637.7|0
1585742400000|2020-04-01 12:00:00|21667.2|21647.2|21652.7|21632.7|21670.2|21650.2|21643.4|21623.4|0
1585742700000|2020-04-01 12:05:00|21647.7|21627.7|21622.7|21602.7|21650.2|21630.2|21577.7|21557.7|0
1585743000000|2020-04-01 12:10:00|21625|21605|21632.7|21612.7|21652.7|21632.7|21622.7|21602.7|0
1585743300000|2020-04-01 12:15:00|21635|21615|21672.7|21652.7|21672.7|21652.7|21627.7|21607.7|0
1585743600000|2020-04-01 12:20:00|21670.4|21650.4|21662.7|21642.7|21680.2|21660.2|21633.2|21613.2|0
1585743900000|2020-04-01 12:25:00|21665|21645|21635.2|21615.2|21665.2|21645.2|21627.7|21607.7|0
1585744200000|2020-04-01 12:30:00|21632.9|21612.9|21732.7|21712.7|21737.7|21717.7|21632.7|21612.7|0
1585744500000|2020-04-01 12:35:00|21735|21715|21707.7|21687.7|21737.7|21717.7|21692.9|21672.9|0
1585744800000|2020-04-01 12:40:00|21710.2|21690.2|21687.7|21667.7|21712.7|21692.7|21677.7|21657.7|0
1585745100000|2020-04-01 12:45:00|21690.2|21670.2|21697.7|21677.7|21715.2|21695.2|21672.7|21652.7|0
1585745400000|2020-04-01 12:50:00|21695.2|21675.2|21707.7|21687.7|21720.2|21700.2|21692.7|21672.7|0
1585745700000|2020-04-01 12:55:00|21705.2|21685.2|21692.7|21672.7|21707.7|21687.7|21677.7|21657.7|0
1585746000000|2020-04-01 13:00:00|21695|21675|21712.7|21692.7|21717.7|21697.7|21685.5|21665.5|0
1585746300000|2020-04-01 13:05:00|21712.5|21692.5|21717.7|21697.7|21727.7|21707.7|21697.7|21677.7|0
1585746600000|2020-04-01 13:10:00|21720.2|21700.2|21685.7|21665.7|21720.2|21700.2|21683.2|21663.2|0
1585746900000|2020-04-01 13:15:00|21688|21668|21610.2|21590.2|21688|21668|21597.7|21577.7|0
1585747200000|2020-04-01 13:20:00|21607.7|21587.7|21627.7|21607.7|21637.7|21617.7|21592.7|21572.7|0
1585747500000|2020-04-01 13:25:00|21623|21603|21603|21583|21623|21603|21600.5|21580.5|0
1585747800000|2020-04-01 13:30:00|21602.8|21582.8|21612.8|21592.8|21625.5|21605.5|21582.8|21562.8|0
1585748100000|2020-04-01 13:35:00|21610|21590|21637.8|21617.8|21667.8|21647.8|21597.8|21577.8|0
1585748400000|2020-04-01 13:40:00|21635.5|21615.5|21605.5|21585.5|21645.3|21625.3|21592.8|21572.8|0
1585748700000|2020-04-01 13:45:00|21603.2|21583.2|21565.5|21545.5|21607.8|21587.8|21563|21543|0
1585749000000|2020-04-01 13:50:00|21563.2|21543.2|21595|21575|21612.5|21592.5|21563|21543|0
1585749300000|2020-04-01 13:55:00|21592.8|21572.8|21587.8|21567.8|21602.8|21582.8|21582.8|21562.8|0
1585749600000|2020-04-01 14:00:00|21592.5|21572.5|21595|21575|21620|21600|21582.8|21562.8|0
1585749900000|2020-04-01 14:05:00|21592.8|21572.8|21615.7|21595.7|21640|21620|21582.8|21562.8|0
1585750200000|2020-04-01 14:10:00|21618|21598|21660.3|21640.3|21660.3|21640.3|21605.5|21585.5|0
1585750500000|2020-04-01 14:15:00|21662.8|21642.8|21647.8|21627.8|21682.8|21662.8|21645.7|21625.7|0
1585750800000|2020-04-01 14:20:00|21650.1|21630.1|21647.8|21627.8|21657.8|21637.8|21643|21623|0
1585751100000|2020-04-01 14:25:00|21648|21628|21657.8|21637.8|21662.6|21642.6|21643.2|21623.2|0
1585751400000|2020-04-01 14:30:00|21655.5|21635.5|21687.6|21667.6|21695.1|21675.1|21652.8|21632.8|0
1585751700000|2020-04-01 14:35:00|21685.3|21665.3|21678|21658|21692.8|21672.8|21668.3|21648.3|0
1585752000000|2020-04-01 14:40:00|21675.8|21655.8|21625.3|21605.3|21687.8|21667.8|21618.3|21598.3|0
1585752300000|2020-04-01 14:45:00|21627.6|21607.6|21737.8|21717.8|21754.8|21734.8|21625.3|21605.3|0
1585752600000|2020-04-01 14:50:00|21735.5|21715.5|21751.9|21731.9|21776.4|21756.4|21717.8|21697.8|0
1585752900000|2020-04-01 14:55:00|21754.2|21734.2|21747.1|21727.1|21776.7|21756.7|21736.9|21716.9|0
1585753200000|2020-04-01 15:00:00|21746.9|21726.9|21769.2|21749.2|21771.9|21751.9|21739.6|21719.6|0
1585753500000|2020-04-01 15:05:00|21771.7|21751.7|21786.9|21766.9|21793.9|21773.9|21764.9|21744.9|0
1585753800000|2020-04-01 15:10:00|21791.7|21771.7|21801.9|21781.9|21811.9|21791.9|21789.4|21769.4|0
1585754100000|2020-04-01 15:15:00|21799.6|21779.6|21826.9|21806.9|21831.9|21811.9|21791.9|21771.9|0
1585754400000|2020-04-01 15:20:00|21831.9|21811.9|21799.4|21779.4|21846.7|21826.7|21796.9|21776.9|0
1585754700000|2020-04-01 15:25:00|21796.9|21776.9|21764.4|21744.4|21807.1|21787.1|21729.6|21709.6|0
1585755000000|2020-04-01 15:30:00|21761.9|21741.9|21866.9|21846.9|21871.7|21851.7|21761.9|21741.9|0
1585755300000|2020-04-01 15:35:00|21869.6|21849.6|21769.9|21749.9|21881.9|21861.9|21767.4|21747.4|0
1585755600000|2020-04-01 15:40:00|21765.3|21745.3|21749.4|21729.4|21792.4|21772.4|21717.6|21697.6|0
1585755900000|2020-04-01 15:45:00|21752.4|21732.4|21700.1|21680.1|21752.4|21732.4|21670.3|21650.3|0
1585756200000|2020-04-01 15:50:00|21697.8|21677.8|21712.6|21692.6|21717.4|21697.4|21690.3|21670.3|0
1585756500000|2020-04-01 15:55:00|21714.9|21694.9|21712.4|21692.4|21737.4|21717.4|21702.6|21682.6|0
1585756800000|2020-04-01 16:00:00|21710.1|21690.1|21712.6|21692.6|21737.6|21717.6|21702.6|21682.6|0
1585757100000|2020-04-01 16:05:00|21710.4|21690.4|21732.6|21712.6|21742.4|21722.4|21710.4|21690.4|0
1585757400000|2020-04-01 16:10:00|21727.4|21707.4|21725.1|21705.1|21737.9|21717.9|21707.9|21687.9|0
1585757700000|2020-04-01 16:15:00|21722.9|21702.9|21712.9|21692.9|21725.1|21705.1|21697.9|21677.9|0
1585758000000|2020-04-01 16:20:00|21715.1|21695.1|21698.1|21678.1|21717.9|21697.9|21695.6|21675.6|0
1585758300000|2020-04-01 16:25:00|21700.4|21680.4|21703.1|21683.1|21712.9|21692.9|21685.8|21665.8|0
1585758600000|2020-04-01 16:30:00|21707.9|21687.9|21702.9|21682.9|21712.6|21692.6|21687.9|21667.9|0
1585758900000|2020-04-01 16:35:00|21705.4|21685.4|21687.9|21667.9|21705.4|21685.4|21678.6|21658.6|0
1585759200000|2020-04-01 16:40:00|21685.4|21665.4|21687.9|21667.9|21695.4|21675.4|21670.6|21650.6|0
1585759500000|2020-04-01 16:45:00|21688.1|21668.1|21678.1|21658.1|21705.1|21685.1|21678.1|21658.1|0
1585759800000|2020-04-01 16:50:00|21680.6|21660.6|21697.7|21677.7|21699.9|21679.9|21680.4|21660.4|0
1585760100000|2020-04-01 16:55:00|21699.9|21679.9|21772.7|21752.7|21780.4|21760.4|21698.1|21678.1|0
1585760400000|2020-04-01 17:00:00|21768.1|21748.1|21737.4|21717.4|21768.1|21748.1|21734.9|21714.9|0
1585760700000|2020-04-01 17:05:00|21739.7|21719.7|21717.9|21697.9|21739.9|21719.9|21712.9|21692.9|0
1585761000000|2020-04-01 17:10:00|21715.6|21695.6|21720.6|21700.6|21725.4|21705.4|21708.4|21688.4|0
1585761300000|2020-04-01 17:15:00|21720.4|21700.4|21732.9|21712.9|21732.9|21712.9|21712.9|21692.9|0
1585761600000|2020-04-01 17:20:00|21737.9|21717.9|21727.7|21707.7|21742.4|21722.4|21722.9|21702.9|0
1585761900000|2020-04-01 17:25:00|21722.9|21702.9|21722.9|21702.9|21727.9|21707.9|21710.4|21690.4|0
1585762200000|2020-04-01 17:30:00|21722.4|21702.4|21682.9|21662.9|21722.4|21702.4|21680.4|21660.4|0
1585762500000|2020-04-01 17:35:00|21677.9|21657.9|21697.9|21677.9|21697.9|21677.9|21677.9|21657.9|0
1585762800000|2020-04-01 17:40:00|21695.7|21675.7|21707.7|21687.7|21707.9|21687.9|21692.9|21672.9|0
1585763100000|2020-04-01 17:45:00|21707.4|21687.4|21725.4|21705.4|21730.4|21710.4|21697.9|21677.9|0
1585763400000|2020-04-01 17:50:00|21722.9|21702.9|21737.9|21717.9|21737.9|21717.9|21722.9|21702.9|0
1585763700000|2020-04-01 17:55:00|21740.2|21720.2|21735.2|21715.2|21742.7|21722.7|21717.9|21697.9|0
1585764000000|2020-04-01 18:00:00|21737.5|21717.5|21745.2|21725.2|21747.5|21727.5|21732.9|21712.9|0
1585764300000|2020-04-01 18:05:00|21747.5|21727.5|21752.5|21732.5|21757.7|21737.7|21747.5|21727.5|0
1585764600000|2020-04-01 18:10:00|21747.5|21727.5|21742.5|21722.5|21755.2|21735.2|21742.5|21722.5|0
1585764900000|2020-04-01 18:15:00|21742.7|21722.7|21747.5|21727.5|21747.7|21727.7|21732.7|21712.7|0
1585765200000|2020-04-01 18:20:00|21747.7|21727.7|21735.2|21715.2|21747.7|21727.7|21735.2|21715.2|0
1585765500000|2020-04-01 18:25:00|21730.2|21710.2|21705|21685|21732.5|21712.5|21682.5|21662.5|0
1585765800000|2020-04-01 18:30:00|21702.7|21682.7|21712.5|21692.5|21714.7|21694.7|21692.7|21672.7|0
1585766100000|2020-04-01 18:35:00|21714.7|21694.7|21737.5|21717.5|21740|21720|21713|21693|0
1585766400000|2020-04-01 18:40:00|21735.2|21715.2|21722.5|21702.5|21737.5|21717.5|21717.5|21697.5|0
1585766700000|2020-04-01 18:45:00|21722.7|21702.7|21717.7|21697.7|21732.5|21712.5|21717.5|21697.5|0
1585767000000|2020-04-01 18:50:00|21715.5|21695.5|21713|21693|21717.7|21697.7|21708|21688|0
1585767300000|2020-04-01 18:55:00|21715.2|21695.2|21712.3|21692.3|21718|21698|21707.5|21687.5|0
1585767600000|2020-04-01 19:00:00|21712.5|21692.5|21730|21710|21734.8|21714.8|21712.5|21692.5|0
1585767900000|2020-04-01 19:05:00|21732.3|21712.3|21712.5|21692.5|21732.5|21712.5|21707.7|21687.7|0
1585768200000|2020-04-01 19:10:00|21715|21695|21717.7|21697.7|21722.5|21702.5|21712.5|21692.5|0
1585768500000|2020-04-01 19:15:00|21720|21700|21722.7|21702.7|21722.7|21702.7|21717.5|21697.5|0
1585768800000|2020-04-01 19:20:00|21718.2|21698.2|21697.7|21677.7|21718.2|21698.2|21697.7|21677.7|0
1585769100000|2020-04-01 19:25:00|21698|21678|21697.5|21677.5|21702.7|21682.7|21692.5|21672.5|0
1585769400000|2020-04-01 19:30:00|21695.2|21675.2|21708|21688|21708|21688|21692.5|21672.5|0
1585769700000|2020-04-01 19:35:00|21705.7|21685.7|21662.8|21642.8|21708|21688|21662.8|21642.8|0
1585770000000|2020-04-01 19:40:00|21658.2|21638.2|21648|21628|21667.5|21647.5|21645.3|21625.3|0
1585770300000|2020-04-01 19:45:00|21653|21633|21695.5|21675.5|21700.5|21680.5|21653|21633|0
1585770600000|2020-04-01 19:50:00|21693|21673|21700.5|21680.5|21713|21693|21688|21668|0
1585770900000|2020-04-01 19:55:00|21702.8|21682.8|21698|21678|21708|21688|21688|21668|0
1585771200000|2020-04-01 20:00:00|21697.8|21677.8|21698|21678|21700.3|21680.3|21693|21673|0
1585771500000|2020-04-01 20:05:00|21700.3|21680.3|21698.3|21678.3|21708|21688|21698|21678|0
1585771800000|2020-04-01 20:10:00|21700.5|21680.5|21698|21678|21703|21683|21698|21678|0
1585772100000|2020-04-01 20:15:00|21697.8|21677.8|21700.8|21680.8|21700.8|21680.8|21697.8|21677.8|0
1585772400000|2020-04-01 20:20:00|21698.5|21678.5|21693|21673|21700.8|21680.8|21693|21673|0
1585772700000|2020-04-01 20:25:00|21692.5|21672.5|21693|21673|21703.3|21683.3|21688|21668|0
1585773000000|2020-04-01 20:30:00|21695.3|21675.3|21693|21673|21695.3|21675.3|21683|21663|0
1585773300000|2020-04-01 20:35:00|21695.3|21675.3|21713|21693|21713|21693|21695.3|21675.3|0
1585773600000|2020-04-01 20:40:00|21708|21688|21712.6|21692.6|21712.6|21692.6|21708|21688|0
1585773900000|2020-04-01 20:45:00|21713|21693|21708|21688|21713|21693|21708|21688|0
1585774200000|2020-04-01 20:50:00|21705.5|21685.5|21703|21683|21705.5|21685.5|21698|21678|0
1585774500000|2020-04-01 20:55:00|21705.3|21685.3|21703|21683|21705.3|21685.3|21693|21673|0
1585778400000|2020-04-01 22:00:00|21727.9|21707.9|21730.6|21710.6|21748.1|21728.1|21723.1|21703.1|0
1585778700000|2020-04-01 22:05:00|21725.8|21705.8|21730.1|21710.1|21730.1|21710.1|21705.6|21685.6|0
1585779000000|2020-04-01 22:10:00|21732.6|21712.6|21712.6|21692.6|21732.6|21712.6|21710.1|21690.1|0
1585779300000|2020-04-01 22:15:00|21715.1|21695.1|21717.6|21697.6|21722.6|21702.6|21715.1|21695.1|0
1585779600000|2020-04-01 22:20:00|21720.1|21700.1|21737.6|21717.6|21737.6|21717.6|21717.6|21697.6|0
1585779900000|2020-04-01 22:25:00|21735.4|21715.4|21722.6|21702.6|21737.6|21717.6|21720.4|21700.4|0
1585780200000|2020-04-01 22:30:00|21725.1|21705.1|21722.6|21702.6|21727.6|21707.6|21720.1|21700.1|0
1585780500000|2020-04-01 22:35:00|21725.1|21705.1|21732.6|21712.6|21737.6|21717.6|21725.1|21705.1|0
1585780800000|2020-04-01 22:40:00|21734.9|21714.9|21720.4|21700.4|21737.6|21717.6|21720.4|21700.4|0
1585781100000|2020-04-01 22:45:00|21720.1|21700.1|21747.6|21727.6|21747.6|21727.6|21720.1|21700.1|0
1585781400000|2020-04-01 22:50:00|21750.1|21730.1|21747.6|21727.6|21750.1|21730.1|21747.6|21727.6|0
1585781700000|2020-04-01 22:55:00|21752.6|21732.6|21737.6|21717.6|21752.6|21732.6|21732.9|21712.9|0
1585782000000|2020-04-01 23:00:00|21739.9|21719.9|21732.6|21712.6|21742.6|21722.6|21732.6|21712.6|0
1585782300000|2020-04-01 23:05:00|21728.1|21708.1|21708.1|21688.1|21728.1|21708.1|21708.1|21688.1|0
1585782600000|2020-04-01 23:10:00|21710.6|21690.6|21717.6|21697.6|21717.6|21697.6|21705.1|21685.1|0
1585782900000|2020-04-01 23:15:00|21717.9|21697.9|21717.6|21697.6|21722.6|21702.6|21717.6|21697.6|0
1585783200000|2020-04-01 23:20:00|21720.1|21700.1|21732.7|21712.7|21735.2|21715.2|21720.1|21700.1|0
1585783500000|2020-04-01 23:25:00|21730.2|21710.2|21732.7|21712.7|21735.2|21715.2|21730.2|21710.2|0
1585783800000|2020-04-01 23:30:00|21734.9|21714.9|21727.7|21707.7|21737.7|21717.7|21727.7|21707.7|0
1585784100000|2020-04-01 23:35:00|21728.1|21708.1|21732.4|21712.4|21732.7|21712.7|21727.7|21707.7|0
1585784400000|2020-04-01 23:40:00|21732.7|21712.7|21737.7|21717.7|21737.7|21717.7|21732.7|21712.7|0
1585784700000|2020-04-01 23:45:00|21737.4|21717.4|21737.7|21717.7|21742.7|21722.7|21735.2|21715.2|0
1585785000000|2020-04-01 23:50:00|21732.7|21712.7|21717.4|21697.4|21732.7|21712.7|21712.7|21692.7|0
1585785300000|2020-04-01 23:55:00|21717.2|21697.2|21725.2|21705.2|21725.2|21705.2|21712.7|21692.7|0
1585785600000|2020-04-02 00:00:00|21727.7|21707.7|21737.7|21717.7|21740.2|21720.2|21727.7|21707.7|0
1585785900000|2020-04-02 00:05:00|21732.7|21712.7|21715.2|21695.2|21732.7|21712.7|21712.7|21692.7|0
1585786200000|2020-04-02 00:10:00|21717.4|21697.4|21722.7|21702.7|21727.7|21707.7|21705.2|21685.2|0
1585786500000|2020-04-02 00:15:00|21723.2|21703.2|21725.2|21705.2|21732.7|21712.7|21715.2|21695.2|0
1585786800000|2020-04-02 00:20:00|21722.9|21702.9|21707.7|21687.7|21722.9|21702.9|21695.2|21675.2|0
1585787100000|2020-04-02 00:25:00|21705.2|21685.2|21687.7|21667.7|21707.7|21687.7|21680.2|21660.2|0
1585787400000|2020-04-02 00:30:00|21682.7|21662.7|21687.7|21667.7|21687.7|21667.7|21672.7|21652.7|0
1585787700000|2020-04-02 00:35:00|21685.2|21665.2|21680.2|21660.2|21697.7|21677.7|21672.7|21652.7|0
1585788000000|2020-04-02 00:40:00|21682.7|21662.7|21682.7|21662.7|21687.7|21667.7|21677.7|21657.7|0
1585788300000|2020-04-02 00:45:00|21683.2|21663.2|21692.7|21672.7|21697.7|21677.7|21683.2|21663.2|0
1585788600000|2020-04-02 00:50:00|21695.2|21675.2|21700|21680|21700|21680|21687.7|21667.7|0
1585788900000|2020-04-02 00:55:00|21697.7|21677.7|21675.2|21655.2|21702.7|21682.7|21670.2|21650.2|0
1585789200000|2020-04-02 01:00:00|21667.7|21647.7|21627.7|21607.7|21667.7|21647.7|21585.2|21565.2|0
1585789500000|2020-04-02 01:05:00|21622.7|21602.7|21542.7|21522.7|21635.2|21615.2|21537.7|21517.7|0
1585789800000|2020-04-02 01:10:00|21545|21525|21547.7|21527.7|21597.7|21577.7|21540.5|21520.5|0
1585790100000|2020-04-02 01:15:00|21550|21530|21545.5|21525.5|21582.7|21562.7|21532.7|21512.7|0
1585790400000|2020-04-02 01:20:00|21547.7|21527.7|21567.7|21547.7|21582.7|21562.7|21533.2|21513.2|0
1585790700000|2020-04-02 01:25:00|21570.2|21550.2|21555.2|21535.2|21585|21565|21550.2|21530.2|0
1585791000000|2020-04-02 01:30:00|21557.7|21537.7|21602.7|21582.7|21607.7|21587.7|21557.7|21537.7|0
1585791300000|2020-04-02 01:35:00|21605|21585|21602.7|21582.7|21610|21590|21578.2|21558.2|0
1585791600000|2020-04-02 01:40:00|21600.2|21580.2|21572.7|21552.7|21602.7|21582.7|21567.7|21547.7|0
1585791900000|2020-04-02 01:45:00|21573|21553|21592.7|21572.7|21597.7|21577.7|21570.2|21550.2|0
1585792200000|2020-04-02 01:50:00|21595|21575|21592.7|21572.7|21605.2|21585.2|21590.2|21570.2|0
1585792500000|2020-04-02 01:55:00|21597.2|21577.2|21592.7|21572.7|21602.7|21582.7|21582.7|21562.7|0
1585792800000|2020-04-02 02:00:00|21595|21575|21637.7|21617.7|21642.7|21622.7|21593|21573|0
1585793100000|2020-04-02 02:05:00|21635.5|21615.5|21647.8|21627.8|21662.7|21642.7|21632.7|21612.7|0
1585793400000|2020-04-02 02:10:00|21650|21630|21722.8|21702.8|21727.8|21707.8|21645.3|21625.3|0
1585793700000|2020-04-02 02:15:00|21725.3|21705.3|21712.8|21692.8|21730.3|21710.3|21695.3|21675.3|0
1585794000000|2020-04-02 02:20:00|21715.3|21695.3|21707.8|21687.8|21717.8|21697.8|21705.3|21685.3|0
1585794300000|2020-04-02 02:25:00|21705.5|21685.5|21707.8|21687.8|21710.3|21690.3|21687.8|21667.8|0
1585794600000|2020-04-02 02:30:00|21710|21690|21682.5|21662.5|21722.8|21702.8|21680.3|21660.3|0
1585794900000|2020-04-02 02:35:00|21682.8|21662.8|21700|21680|21702.8|21682.8|21675.3|21655.3|0
1585795200000|2020-04-02 02:40:00|21700.3|21680.3|21733|21713|21737.8|21717.8|21697.8|21677.8|0
1585795500000|2020-04-02 02:45:00|21735.5|21715.5|21767.8|21747.8|21787.8|21767.8|21735.5|21715.5|0
1585795800000|2020-04-02 02:50:00|21770|21750|21807.8|21787.8|21842.8|21822.8|21762.8|21742.8|0
1585796100000|2020-04-02 02:55:00|21807.5|21787.5|21782.8|21762.8|21817.8|21797.8|21780.5|21760.5|0
1585796400000|2020-04-02 03:00:00|21785.3|21765.3|21815.3|21795.3|21822.8|21802.8|21782.8|21762.8|0
1585796700000|2020-04-02 03:05:00|21817.5|21797.5|21790.3|21770.3|21817.5|21797.5|21780.5|21760.5|0
1585797000000|2020-04-02 03:10:00|21792.8|21772.8|21815.3|21795.3|21817.8|21797.8|21787.8|21767.8|0
1585797300000|2020-04-02 03:15:00|21817.5|21797.5|21830.5|21810.5|21830.5|21810.5|21805.3|21785.3|0
1585797600000|2020-04-02 03:20:00|21832.8|21812.8|21835.5|21815.5|21863|21843|21832.8|21812.8|0
1585797900000|2020-04-02 03:25:00|21837.8|21817.8|21815.3|21795.3|21837.8|21817.8|21805.3|21785.3|0
1585798200000|2020-04-02 03:30:00|21817.8|21797.8|21832.8|21812.8|21832.8|21812.8|21817.8|21797.8|0
1585798500000|2020-04-02 03:35:00|21830.6|21810.6|21830.3|21810.3|21832.8|21812.8|21817.8|21797.8|0
1585798800000|2020-04-02 03:40:00|21827.8|21807.8|21827.8|21807.8|21832.8|21812.8|21820.6|21800.6|0
1585799100000|2020-04-02 03:45:00|21830.1|21810.1|21820.6|21800.6|21837.8|21817.8|21820.6|21800.6|0
1585799400000|2020-04-02 03:50:00|21822.8|21802.8|21797.8|21777.8|21822.8|21802.8|21792.8|21772.8|0
1585799700000|2020-04-02 03:55:00|21795.1|21775.1|21775.3|21755.3|21802.8|21782.8|21770.3|21750.3|0
1585800000000|2020-04-02 04:00:00|21777.6|21757.6|21795.6|21775.6|21802.8|21782.8|21777.6|21757.6|0
1585800300000|2020-04-02 04:05:00|21793.3|21773.3|21792.8|21772.8|21805.3|21785.3|21792.8|21772.8|0
1585800600000|2020-04-02 04:10:00|21788.3|21768.3|21792.8|21772.8|21792.8|21772.8|21780.3|21760.3|0
1585800900000|2020-04-02 04:15:00|21790.3|21770.3|21792.8|21772.8|21792.8|21772.8|21787.8|21767.8|0
1585801200000|2020-04-02 04:20:00|21795.3|21775.3|21817.8|21797.8|21817.8|21797.8|21792.8|21772.8|0
1585801500000|2020-04-02 04:25:00|21815.3|21795.3|21792.8|21772.8|21815.3|21795.3|21787.8|21767.8|0
1585801800000|2020-04-02 04:30:00|21790.3|21770.3|21792.8|21772.8|21797.6|21777.6|21782.8|21762.8|0
1585802100000|2020-04-02 04:35:00|21795.3|21775.3|21807.8|21787.8|21807.8|21787.8|21792.8|21772.8|0
1585802400000|2020-04-02 04:40:00|21812.6|21792.6|21813.1|21793.1|21813.1|21793.1|21807.8|21787.8|0
1585802700000|2020-04-02 04:45:00|21815.3|21795.3|21840.3|21820.3|21845.3|21825.3|21815.3|21795.3|0
1585803000000|2020-04-02 04:50:00|21842.8|21822.8|21820.3|21800.3|21847.8|21827.8|21820.3|21800.3|0
1585803300000|2020-04-02 04:55:00|21822.6|21802.6|21805.4|21785.4|21825.4|21805.4|21795.1|21775.1|0
1585803600000|2020-04-02 05:00:00|21803.1|21783.1|21782.9|21762.9|21807.9|21787.9|21780.1|21760.1|0
1585803900000|2020-04-02 05:05:00|21782.3|21762.3|21780.4|21760.4|21782.9|21762.9|21757.9|21737.9|0
1585804200000|2020-04-02 05:10:00|21777.9|21757.9|21770.6|21750.6|21782.9|21762.9|21762.9|21742.9|0
1585804500000|2020-04-02 05:15:00|21770.4|21750.4|21787.6|21767.6|21787.9|21767.9|21770.4|21750.4|0
1585804800000|2020-04-02 05:20:00|21785.4|21765.4|21797.9|21777.9|21800.4|21780.4|21785.4|21765.4|0
1585805100000|2020-04-02 05:25:00|21800.1|21780.1|21795.6|21775.6|21812.9|21792.9|21787.9|21767.9|0
1585805400000|2020-04-02 05:30:00|21795.4|21775.4|21877.9|21857.9|21880.4|21860.4|21792.9|21772.9|0
1585805700000|2020-04-02 05:35:00|21875.4|21855.4|21872.9|21852.9|21907.9|21887.9|21852.9|21832.9|0
1585806000000|2020-04-02 05:40:00|21875.4|21855.4|21887.4|21867.4|21892.9|21872.9|21857.9|21837.9|0
1585806300000|2020-04-02 05:45:00|21885.4|21865.4|21872.9|21852.9|21887.9|21867.9|21862.9|21842.9|0
1585806600000|2020-04-02 05:50:00|21870.4|21850.4|21872.9|21852.9|21887.9|21867.9|21862.9|21842.9|0
1585806900000|2020-04-02 05:55:00|21875.1|21855.1|21897.9|21877.9|21902.9|21882.9|21860.6|21840.6|0
1585807200000|2020-04-02 06:00:00|21898.1|21878.1|21937.4|21917.4|21937.4|21917.4|21877.9|21857.9|0
1585807500000|2020-04-02 06:05:00|21937.6|21917.6|21965.4|21945.4|22005.4|21985.4|21937.6|21917.6|0
1585807800000|2020-04-02 06:10:00|21962.9|21942.9|21995.1|21975.1|22027.9|22007.9|21942.9|21922.9|0
1585808100000|2020-04-02 06:15:00|21992.9|21972.9|21995.4|21975.4|22017.4|21997.4|21968.2|21948.2|0
1585808400000|2020-04-02 06:20:00|21997.6|21977.6|21977.9|21957.9|22017.6|21997.6|21970.4|21950.4|0
1585808700000|2020-04-02 06:25:00|21975.4|21955.4|21995.1|21975.1|22012.9|21992.9|21975.4|21955.4|0
1585809000000|2020-04-02 06:30:00|21995.4|21975.4|21975.4|21955.4|21995.4|21975.4|21962.9|21942.9|0
1585809300000|2020-04-02 06:35:00|21975.7|21955.7|21977.9|21957.9|21987.9|21967.9|21963.2|21943.2|0
1585809600000|2020-04-02 06:40:00|21982.9|21962.9|21997.9|21977.9|22022.9|22002.9|21972.9|21952.9|0
1585809900000|2020-04-02 06:45:00|21995.7|21975.7|21995.4|21975.4|22017.9|21997.9|21987.9|21967.9|0
1585810200000|2020-04-02 06:50:00|21997.9|21977.9|22032.9|22012.9|22033.2|22013.2|21992.9|21972.9|0
1585810500000|2020-04-02 06:55:00|22027.9|22007.9|22027.9|22007.9|22032.9|22012.9|21992.9|21972.9|0
1585810800000|2020-04-02 07:00:00|22032.9|22012.9|22015.4|21995.4|22032.9|22012.9|21990.4|21970.4|0
1585811100000|2020-04-02 07:05:00|22012.9|21992.9|21967.9|21947.9|22027.9|22007.9|21967.9|21947.9|0
1585811400000|2020-04-02 07:10:00|21972.9|21952.9|21957.9|21937.9|21972.9|21952.9|21952.9|21932.9|0
1585811700000|2020-04-02 07:15:00|21960.4|21940.4|21992.9|21972.9|21995.4|21975.4|21952.9|21932.9|0
1585812000000|2020-04-02 07:20:00|21995.4|21975.4|22032.9|22012.9|22032.9|22012.9|21992.9|21972.9|0
1585812300000|2020-04-02 07:25:00|22037.4|22017.4|22015.4|21995.4|22042.9|22022.9|22012.9|21992.9|0
1585812600000|2020-04-02 07:30:00|22013.2|21993.2|21977.9|21957.9|22013.2|21993.2|21960.4|21940.4|0
1585812900000|2020-04-02 07:35:00|21975.4|21955.4|21972.9|21952.9|21977.9|21957.9|21957.9|21937.9|0
1585813200000|2020-04-02 07:40:00|21970.2|21950.2|21948|21928|21970.2|21950.2|21932.9|21912.9|0
1585813500000|2020-04-02 07:45:00|21945.2|21925.2|21928.5|21908.5|21947.7|21927.7|21928.5|21908.5|0
1585813800000|2020-04-02 07:50:00|21928.2|21908.2|21948|21928|21948|21928|21918|21898|0
1585814100000|2020-04-02 07:55:00|21943.5|21923.5|21928|21908|21943.5|21923.5|21923|21903|0
1585814400000|2020-04-02 08:00:00|21927.7|21907.7|21928|21908|21945.5|21925.5|21925.2|21905.2|0
1585814700000|2020-04-02 08:05:00|21930.2|21910.2|21933|21913|21943|21923|21928|21908|0
1585815000000|2020-04-02 08:10:00|21930.7|21910.7|21940.5|21920.5|21940.5|21920.5|21920.5|21900.5|0
1585815300000|2020-04-02 08:15:00|21938|21918|21955.5|21935.5|21955.5|21935.5|21938|21918|0
1585815600000|2020-04-02 08:20:00|21958|21938|21953|21933|21990.5|21970.5|21953|21933|0
1585815900000|2020-04-02 08:25:00|21953.2|21933.2|21942.7|21922.7|21965.5|21945.5|21938|21918|0
1585816200000|2020-04-02 08:30:00|21947.2|21927.2|21940.5|21920.5|21963|21943|21935.5|21915.5|0
1585816500000|2020-04-02 08:35:00|21943|21923|21923|21903|21943|21923|21918|21898|0
1585816800000|2020-04-02 08:40:00|21920.5|21900.5|21895.5|21875.5|21928|21908|21893|21873|0
1585817100000|2020-04-02 08:45:00|21898|21878|21913|21893|21913|21893|21878|21858|0
1585817400000|2020-04-02 08:50:00|21915.5|21895.5|21920.8|21900.8|21933|21913|21910.5|21890.5|0
1585817700000|2020-04-02 08:55:00|21923|21903|21923|21903|21928|21908|21918|21898|0
1585818000000|2020-04-02 09:00:00|21927.5|21907.5|21933|21913|21938|21918|21913|21893|0
1585818300000|2020-04-02 09:05:00|21930.5|21910.5|21938|21918|21938|21918|21920.5|21900.5|0
1585818600000|2020-04-02 09:10:00|21940.2|21920.2|21923|21903|21940.5|21920.5|21923|21903|0
1585818900000|2020-04-02 09:15:00|21925.8|21905.8|21958|21938|21958|21938|21925.8|21905.8|0
1585819200000|2020-04-02 09:20:00|21960.2|21940.2|21963.3|21943.3|21963.3|21943.3|21953.5|21933.5|0
1585819500000|2020-04-02 09:25:00|21963|21943|21963|21943|21963|21943|21950.5|21930.5|0
1585819800000|2020-04-02 09:30:00|21958.5|21938.5|21953|21933|21963|21943|21950.5|21930.5|0
1585820100000|2020-04-02 09:35:00|21950.5|21930.5|21918|21898|21950.5|21930.5|21915.5|21895.5|0
1585820400000|2020-04-02 09:40:00|21913|21893|21935.5|21915.5|21935.5|21915.5|21908|21888|0
1585820700000|2020-04-02 09:45:00|21937.8|21917.8|21908.6|21888.6|21940.5|21920.5|21905.5|21885.5|0
1585821000000|2020-04-02 09:50:00|21908.3|21888.3|21887.8|21867.8|21910.3|21890.3|21885.5|21865.5|0
1585821300000|2020-04-02 09:55:00|21885.3|21865.3|21885.5|21865.5|21895.3|21875.3|21880.8|21860.8|0
1585821600000|2020-04-02 10:00:00|21887.8|21867.8|21893|21873|21893|21873|21875.8|21855.8|0
1585821900000|2020-04-02 10:05:00|21893.3|21873.3|21918|21898|21918|21898|21893|21873|0
1585822200000|2020-04-02 10:10:00|21920.3|21900.3|21922.8|21902.8|21927.5|21907.5|21918|21898|0
1585822500000|2020-04-02 10:15:00|21925|21905|21912.5|21892.5|21927.8|21907.8|21907.8|21887.8|0
1585822800000|2020-04-02 10:20:00|21914.8|21894.8|21905.5|21885.5|21917.3|21897.3|21905.5|21885.5|0
1585823100000|2020-04-02 10:25:00|21908|21888|21915.5|21895.5|21915.5|21895.5|21903|21883|0
1585823400000|2020-04-02 10:30:00|21917.8|21897.8|21905.8|21885.8|21918.1|21898.1|21903.6|21883.6|0
1585823700000|2020-04-02 10:35:00|21903.6|21883.6|21907.8|21887.8|21912.8|21892.8|21898.1|21878.1|0
1585824000000|2020-04-02 10:40:00|21908.1|21888.1|21927.5|21907.5|21930|21910|21907.5|21887.5|0
1585824300000|2020-04-02 10:45:00|21925.3|21905.3|21930.3|21910.3|21935.3|21915.3|21922.8|21902.8|0
1585824600000|2020-04-02 10:50:00|21928.1|21908.1|21917.5|21897.5|21932.3|21912.3|21915.6|21895.6|0
1585824900000|2020-04-02 10:55:00|21915.3|21895.3|21905|21885|21922.5|21902.5|21892.5|21872.5|0
1585825200000|2020-04-02 11:00:00|21902.8|21882.8|21910.3|21890.3|21917.5|21897.5|21900|21880|0
1585825500000|2020-04-02 11:05:00|21912.5|21892.5|21897.5|21877.5|21927.5|21907.5|21897.5|21877.5|0
1585825800000|2020-04-02 11:10:00|21902.5|21882.5|21892.5|21872.5|21910|21890|21892.5|21872.5|0
1585826100000|2020-04-02 11:15:00|21888.1|21868.1|21895.6|21875.6|21912.5|21892.5|21887.5|21867.5|0
1585826400000|2020-04-02 11:20:00|21893.3|21873.3|21880.1|21860.1|21897.8|21877.8|21860.1|21840.1|0
1585826700000|2020-04-02 11:25:00|21885.1|21865.1|21902.6|21882.6|21902.6|21882.6|21885.1|21865.1|0
1585827000000|2020-04-02 11:30:00|21904.8|21884.8|21922.6|21902.6|21924.8|21904.8|21899.8|21879.8|0
1585827300000|2020-04-02 11:35:00|21922.8|21902.8|21912.6|21892.6|21925.3|21905.3|21910.3|21890.3|0
1585827600000|2020-04-02 11:40:00|21912.8|21892.8|21905.1|21885.1|21915.1|21895.1|21902.6|21882.6|0
1585827900000|2020-04-02 11:45:00|21902.8|21882.8|21900.3|21880.3|21912.3|21892.3|21897.6|21877.6|0
1585828200000|2020-04-02 11:50:00|21902.6|21882.6|21929.5|21909.5|21929.5|21909.5|21875.3|21855.3|0
1585828500000|2020-04-02 11:55:00|21932|21912|21957.6|21937.6|21967.3|21947.3|21927.6|21907.6|0
1585828800000|2020-04-02 12:00:00|21955.3|21935.3|21977.8|21957.8|21999.5|21979.5|21955.3|21935.3|0
1585829100000|2020-04-02 12:05:00|21980.1|21960.1|21995.1|21975.1|22012.6|21992.6|21980.1|21960.1|0
1585829400000|2020-04-02 12:10:00|21992.8|21972.8|22027.8|22007.8|22047.6|22027.6|21992.8|21972.8|0
1585829700000|2020-04-02 12:15:00|22030.3|22010.3|22095.1|22075.1|22102.6|22082.6|21988.1|21968.1|0
1585830000000|2020-04-02 12:20:00|22097.6|22077.6|22107.6|22087.6|22127.6|22107.6|22095.1|22075.1|0
1585830300000|2020-04-02 12:25:00|22109.8|22089.8|22127.6|22107.6|22142.6|22122.6|22105.1|22085.1|0
1585830600000|2020-04-02 12:30:00|22125.1|22105.1|22057.6|22037.6|22137.6|22117.6|22055.1|22035.1|0
1585830900000|2020-04-02 12:35:00|22060.1|22040.1|22047.6|22027.6|22062.6|22042.6|22010.1|21990.1|0
1585831200000|2020-04-02 12:40:00|22042.6|22022.6|22007.6|21987.6|22042.6|22022.6|21915.1|21895.1|0
1585831500000|2020-04-02 12:45:00|22005.1|21985.1|21977.6|21957.6|22012.6|21992.6|21947.6|21927.6|0
1585831800000|2020-04-02 12:50:00|21977.3|21957.3|21972.3|21952.3|21982.3|21962.3|21937.6|21917.6|0
1585832100000|2020-04-02 12:55:00|21974.6|21954.6|21927.6|21907.6|21982.3|21962.3|21903.1|21883.1|0
1585832400000|2020-04-02 13:00:00|21922.6|21902.6|21950.1|21930.1|21975.1|21955.1|21922.6|21902.6|0
1585832700000|2020-04-02 13:05:00|21947.9|21927.9|21902.6|21882.6|21982.3|21962.3|21902.6|21882.6|0
1585833000000|2020-04-02 13:10:00|21900.1|21880.1|21777.6|21757.6|21915.1|21895.1|21777.6|21757.6|0
1585833300000|2020-04-02 13:15:00|21775.1|21755.1|21827.6|21807.6|21859.8|21839.8|21775.1|21755.1|0
1585833600000|2020-04-02 13:20:00|21825.1|21805.1|21875.1|21855.1|21877.6|21857.6|21825.1|21805.1|0
1585833900000|2020-04-02 13:25:00|21877.6|21857.6|21852.6|21832.6|21887.3|21867.3|21852.6|21832.6|0
1585834200000|2020-04-02 13:30:00|21850.4|21830.4|21917.6|21897.6|21937.4|21917.4|21847.6|21827.6|0
1585834500000|2020-04-02 13:35:00|21919.9|21899.9|21922.6|21902.6|21949.9|21929.9|21915.4|21895.4|0
1585834800000|2020-04-02 13:40:00|21924.9|21904.9|21860.1|21840.1|21932.6|21912.6|21848.2|21828.2|0
1585835100000|2020-04-02 13:45:00|21857.9|21837.9|21815.7|21795.7|21872.9|21852.9|21808.2|21788.2|0
1585835400000|2020-04-02 13:50:00|21818.2|21798.2|21845.7|21825.7|21873.2|21853.2|21818.2|21798.2|0
1585835700000|2020-04-02 13:55:00|21843.2|21823.2|21878.2|21858.2|21885.7|21865.7|21843.2|21823.2|0
1585836000000|2020-04-02 14:00:00|21880.7|21860.7|21930.4|21910.4|21942.9|21922.9|21855.7|21835.7|0
1585836300000|2020-04-02 14:05:00|21932.6|21912.6|21930.4|21910.4|21933.2|21913.2|21880.9|21860.9|0
1585836600000|2020-04-02 14:10:00|21935.7|21915.7|21938.2|21918.2|21953.2|21933.2|21927.9|21907.9|0
1585836900000|2020-04-02 14:15:00|21940.4|21920.4|21973.2|21953.2|21975.7|21955.7|21928.2|21908.2|0
1585837200000|2020-04-02 14:20:00|21977.6|21957.6|21992.6|21972.6|21998.2|21978.2|21970.7|21950.7|0
1585837500000|2020-04-02 14:25:00|21990.1|21970.1|22062.7|22042.7|22062.7|22042.7|21977.9|21957.9|0
1585837800000|2020-04-02 14:30:00|22064.9|22044.9|22152.7|22132.7|22157.7|22137.7|22032.7|22012.7|0
1585838100000|2020-04-02 14:35:00|22157.7|22137.7|22304.6|22284.6|22369.1|22349.1|22154.9|22134.9|0
1585838400000|2020-04-02 14:40:00|22302.4|22282.4|22197.1|22177.1|22309.3|22289.3|22157.1|22137.1|0
1585838700000|2020-04-02 14:45:00|22194.6|22174.6|22135.2|22115.2|22197.4|22177.4|22112.1|22092.1|0
1585839000000|2020-04-02 14:50:00|22137.4|22117.4|22102.7|22082.7|22162.4|22142.4|22070.2|22050.2|0
1585839300000|2020-04-02 14:55:00|22107.7|22087.7|22117.7|22097.7|22142.7|22122.7|22087.7|22067.7|0
1585839600000|2020-04-02 15:00:00|22119.9|22099.9|22092.7|22072.7|22122.7|22102.7|22077.7|22057.7|0
1585839900000|2020-04-02 15:05:00|22087.7|22067.7|22085.2|22065.2|22090.2|22070.2|22040.4|22020.4|0
1585840200000|2020-04-02 15:10:00|22082.9|22062.9|22137.4|22117.4|22140.2|22120.2|22057.7|22037.7|0
1585840500000|2020-04-02 15:15:00|22139.6|22119.6|22150.2|22130.2|22167.1|22147.1|22117.7|22097.7|0
1585840800000|2020-04-02 15:20:00|22145.2|22125.2|22179.6|22159.6|22182.1|22162.1|22122.7|22102.7|0
1585841100000|2020-04-02 15:25:00|22181.9|22161.9|22108|22088|22182.7|22162.7|22107.7|22087.7|0
1585841400000|2020-04-02 15:30:00|22107.7|22087.7|22082.4|22062.4|22112.7|22092.7|22057.7|22037.7|0
1585841700000|2020-04-02 15:35:00|22080.2|22060.2|22117.7|22097.7|22120.5|22100.5|22073|22053|0
1585842000000|2020-04-02 15:40:00|22119.9|22099.9|22170.5|22150.5|22207.7|22187.7|22117.7|22097.7|0
1585842300000|2020-04-02 15:45:00|22168.2|22148.2|22152.7|22132.7|22177.7|22157.7|22125.2|22105.2|0
1585842600000|2020-04-02 15:50:00|22153|22133|22149.9|22129.9|22162.1|22142.1|22142.7|22122.7|0
1585842900000|2020-04-02 15:55:00|22150.5|22130.5|22177.7|22157.7|22200.5|22180.5|22150.5|22130.5|0
1585843200000|2020-04-02 16:00:00|22180.2|22160.2|22167.7|22147.7|22198|22178|22158|22138|0
1585843500000|2020-04-02 16:05:00|22169.9|22149.9|22172.7|22152.7|22182.7|22162.7|22165.5|22145.5|0
1585843800000|2020-04-02 16:10:00|22170.2|22150.2|22203.3|22183.3|22208|22188|22161|22141|0
1585844100000|2020-04-02 16:15:00|22200.8|22180.8|22188.3|22168.3|22200.8|22180.8|22183.3|22163.3|0
1585844400000|2020-04-02 16:20:00|22185.8|22165.8|22160.8|22140.8|22193|22173|22158.3|22138.3|0
1585844700000|2020-04-02 16:25:00|22163.3|22143.3|22178.5|22158.5|22197.7|22177.7|22160.8|22140.8|0
1585845000000|2020-04-02 16:30:00|22183.3|22163.3|22173.3|22153.3|22190.8|22170.8|22171|22151|0
1585845300000|2020-04-02 16:35:00|22175.5|22155.5|22198.3|22178.3|22198.3|22178.3|22170.5|22150.5|0
1585845600000|2020-04-02 16:40:00|22198|22178|22178.8|22158.8|22208.3|22188.3|22178.8|22158.8|0
1585845900000|2020-04-02 16:45:00|22176.6|22156.6|22193.3|22173.3|22193.3|22173.3|22150.8|22130.8|0
1585846200000|2020-04-02 16:50:00|22195.5|22175.5|22208.3|22188.3|22230.8|22210.8|22193.3|22173.3|0
1585846500000|2020-04-02 16:55:00|22205.8|22185.8|22195.5|22175.5|22212.7|22192.7|22173.3|22153.3|0
1585846800000|2020-04-02 17:00:00|22197.7|22177.7|22173.3|22153.3|22203.3|22183.3|22168.3|22148.3|0
1585847100000|2020-04-02 17:05:00|22171.1|22151.1|22128.3|22108.3|22178|22158|22123.3|22103.3|0
1585847400000|2020-04-02 17:10:00|22126.1|22106.1|22118.3|22098.3|22135.5|22115.5|22078.3|22058.3|0
1585847700000|2020-04-02 17:15:00|22116.1|22096.1|22123.3|22103.3|22133.3|22113.3|22113.3|22093.3|0
1585848000000|2020-04-02 17:20:00|22118.8|22098.8|22108.3|22088.3|22122.7|22102.7|22101.1|22081.1|0
1585848300000|2020-04-02 17:25:00|22110.5|22090.5|22088.3|22068.3|22113.3|22093.3|22068.3|22048.3|0
1585848600000|2020-04-02 17:30:00|22086.1|22066.1|22088.3|22068.3|22093.3|22073.3|22073.3|22053.3|0
1585848900000|2020-04-02 17:35:00|22086.1|22066.1|22083.3|22063.3|22100.8|22080.8|22078.3|22058.3|0
1585849200000|2020-04-02 17:40:00|22081.1|22061.1|22088.3|22068.3|22090.8|22070.8|22073.6|22053.6|0
1585849500000|2020-04-02 17:45:00|22085.5|22065.5|22088.3|22068.3|22090.8|22070.8|22078.6|22058.6|0
1585849800000|2020-04-02 17:50:00|22086.1|22066.1|22113.3|22093.3|22120.8|22100.8|22086.1|22066.1|0
1585850100000|2020-04-02 17:55:00|22108.3|22088.3|22078.3|22058.3|22108.3|22088.3|22075.8|22055.8|0
1585850400000|2020-04-02 18:00:00|22075.8|22055.8|22012.8|21992.8|22075.8|22055.8|22010.8|21990.8|0
1585850700000|2020-04-02 18:05:00|22010.5|21990.5|22002.8|21982.8|22022.8|22002.8|22002.8|21982.8|0
1585851000000|2020-04-02 18:10:00|22005.5|21985.5|22040|22020|22040|22020|22005.3|21985.3|0
1585851300000|2020-04-02 18:15:00|22040.3|22020.3|22022.8|22002.8|22040.3|22020.3|22022.8|22002.8|0
1585851600000|2020-04-02 18:20:00|22020.6|22000.6|22037.8|22017.8|22050.3|22030.3|22012.8|21992.8|0
1585851900000|2020-04-02 18:25:00|22035.6|22015.6|22088.1|22068.1|22107.8|22087.8|22032.8|22012.8|0
1585852200000|2020-04-02 18:30:00|22087.8|22067.8|22087.8|22067.8|22112.5|22092.5|22072.8|22052.8|0
1585852500000|2020-04-02 18:35:00|22090|22070|22100.6|22080.6|22107.8|22087.8|22090|22070|0
1585852800000|2020-04-02 18:40:00|22098.3|22078.3|22080.6|22060.6|22098.3|22078.3|22062.8|22042.8|0
1585853100000|2020-04-02 18:45:00|22080.3|22060.3|22072.8|22052.8|22085.3|22065.3|22070|22050|0
1585853400000|2020-04-02 18:50:00|22075.3|22055.3|22092.8|22072.8|22102.8|22082.8|22070.6|22050.6|0
1585853700000|2020-04-02 18:55:00|22090.3|22070.3|22112.8|22092.8|22112.8|22092.8|22087.8|22067.8|0
1585854000000|2020-04-02 19:00:00|22117.8|22097.8|22132.8|22112.8|22145.3|22125.3|22117.8|22097.8|0
1585854300000|2020-04-02 19:05:00|22135|22115|22142.8|22122.8|22145.3|22125.3|22122.8|22102.8|0
1585854600000|2020-04-02 19:10:00|22145.3|22125.3|22130.3|22110.3|22145.3|22125.3|22127.8|22107.8|0
1585854900000|2020-04-02 19:15:00|22132.8|22112.8|22142.2|22122.2|22147.8|22127.8|22125.3|22105.3|0
1585855200000|2020-04-02 19:20:00|22142.8|22122.8|22150|22130|22150|22130|22137.8|22117.8|0
1585855500000|2020-04-02 19:25:00|22147.8|22127.8|22132.8|22112.8|22152.5|22132.5|22125.3|22105.3|0
1585855800000|2020-04-02 19:30:00|22135.3|22115.3|22130.3|22110.3|22147.8|22127.8|22122.8|22102.8|0
1585856100000|2020-04-02 19:35:00|22128.1|22108.1|22127.8|22107.8|22137.8|22117.8|22122.8|22102.8|0
1585856400000|2020-04-02 19:40:00|22125.6|22105.6|22167.5|22147.5|22167.5|22147.5|22122.8|22102.8|0
1585856700000|2020-04-02 19:45:00|22162.8|22142.8|22147.8|22127.8|22167.5|22147.5|22137.8|22117.8|0
1585857000000|2020-04-02 19:50:00|22150|22130|22162.8|22142.8|22190.3|22170.3|22147.8|22127.8|0
1585857300000|2020-04-02 19:55:00|22160.6|22140.6|22165.6|22145.6|22168.4|22148.4|22147.8|22127.8|0
1585857600000|2020-04-02 20:00:00|22163.4|22143.4|22167.6|22147.6|22172.3|22152.3|22155.3|22135.3|0
1585857900000|2020-04-02 20:05:00|22169.8|22149.8|22188.1|22168.1|22188.1|22168.1|22167.6|22147.6|0
1585858200000|2020-04-02 20:10:00|22183.4|22163.4|22188.1|22168.1|22188.1|22168.1|22183.1|22163.1|0
1585858500000|2020-04-02 20:15:00|22183.4|22163.4|22183.1|22163.1|22183.4|22163.4|22183.1|22163.1|0
1585858800000|2020-04-02 20:20:00|22188.1|22168.1|22183.1|22163.1|22188.1|22168.1|22183.1|22163.1|0
1585859100000|2020-04-02 20:25:00|22185.6|22165.6|22185.9|22165.9|22188.1|22168.1|22183.1|22163.1|0
1585859400000|2020-04-02 20:30:00|22183.7|22163.7|22180.6|22160.6|22185.6|22165.6|22178.4|22158.4|0
1585859700000|2020-04-02 20:35:00|22180.3|22160.3|22192.9|22172.9|22192.9|22172.9|22178.1|22158.1|0
1585860000000|2020-04-02 20:40:00|22190.6|22170.6|22200.1|22180.1|22202.9|22182.9|22187.9|22167.9|0
1585860300000|2020-04-02 20:45:00|22202.3|22182.3|22222.9|22202.9|22227.6|22207.6|22197.9|22177.9|0
1585860600000|2020-04-02 20:50:00|22220.6|22200.6|22240.4|22220.4|22242.9|22222.9|22220.4|22200.4|0
1585860900000|2020-04-02 20:55:00|22242.9|22222.9|22232.9|22212.9|22242.9|22222.9|22227.9|22207.9|0
1585864800000|2020-04-02 22:00:00|22221.5|22201.5|22172.9|22152.9|22245.4|22225.4|22167.9|22147.9|0
1585865100000|2020-04-02 22:05:00|22177.6|22157.6|22217.9|22197.9|22217.9|22197.9|22173.2|22153.2|0
1585865400000|2020-04-02 22:10:00|22225.1|22205.1|22200.4|22180.4|22227.9|22207.9|22200.4|22180.4|0
1585865700000|2020-04-02 22:15:00|22202.6|22182.6|22207.9|22187.9|22207.9|22187.9|22200.4|22180.4|0
1585866000000|2020-04-02 22:20:00|22205.4|22185.4|22203.2|22183.2|22210.4|22190.4|22203.2|22183.2|0
1585866300000|2020-04-02 22:25:00|22201|22181|22208.2|22188.2|22208.2|22188.2|22198.2|22178.2|0
1585866600000|2020-04-02 22:30:00|22205.4|22185.4|22202.9|22182.9|22205.4|22185.4|22192.9|22172.9|0
1585866900000|2020-04-02 22:35:00|22200.7|22180.7|22185.4|22165.4|22205.4|22185.4|22182.9|22162.9|0
1585867200000|2020-04-02 22:40:00|22183.2|22163.2|22160.7|22140.7|22187.9|22167.9|22160.4|22140.4|0
1585867500000|2020-04-02 22:45:00|22162.9|22142.9|22192.9|22172.9|22192.9|22172.9|22162.9|22142.9|0
1585867800000|2020-04-02 22:50:00|22190.4|22170.4|22200.4|22180.4|22200.4|22180.4|22190.4|22170.4|0
1585868100000|2020-04-02 22:55:00|22200.7|22180.7|22207.9|22187.9|22207.9|22187.9|22200.7|22180.7|0
1585868400000|2020-04-02 23:00:00|22205.7|22185.7|22197.9|22177.9|22217.9|22197.9|22192.9|22172.9|0
1585868700000|2020-04-02 23:05:00|22195.4|22175.4|22197.9|22177.9|22200.4|22180.4|22192.9|22172.9|0
1585869000000|2020-04-02 23:10:00|22195.4|22175.4|22197.9|22177.9|22197.9|22177.9|22175.4|22155.4|0
1585869300000|2020-04-02 23:15:00|22195.7|22175.7|22208.2|22188.2|22217.7|22197.7|22195.7|22175.7|0
1585869600000|2020-04-02 23:20:00|22206|22186|22218.2|22198.2|22237.7|22217.7|22195.7|22175.7|0
1585869900000|2020-04-02 23:25:00|22217.9|22197.9|22212.9|22192.9|22217.9|22197.9|22212.9|22192.9|0
1585870200000|2020-04-02 23:30:00|22215.2|22195.2|22195.4|22175.4|22217.7|22197.7|22195.4|22175.4|0
1585870500000|2020-04-02 23:35:00|22197.9|22177.9|22187.9|22167.9|22202.9|22182.9|22187.9|22167.9|0
1585870800000|2020-04-02 23:40:00|22188.2|22168.2|22170.7|22150.7|22192.9|22172.9|22170.7|22150.7|0
1585871100000|2020-04-02 23:45:00|22170.5|22150.5|22170.5|22150.5|22188|22168|22167.7|22147.7|0
1585871400000|2020-04-02 23:50:00|22173|22153|22175.5|22155.5|22185.2|22165.2|22173|22153|0
1585871700000|2020-04-02 23:55:00|22173|22153|22173|22153|22183|22163|22168|22148|0
1585872000000|2020-04-03 00:00:00|22156.9|22136.9|22168|22148|22198|22178|22150.7|22130.7|0
1585872300000|2020-04-03 00:05:00|22165.7|22145.7|22123|22103|22168|22148|22113|22093|0
1585872600000|2020-04-03 00:10:00|22123.3|22103.3|22078|22058|22143.3|22123.3|22077.7|22057.7|0
1585872900000|2020-04-03 00:15:00|22077.7|22057.7|22068|22048|22098|22078|22055.2|22035.2|0
1585873200000|2020-04-03 00:20:00|22070.2|22050.2|22120.5|22100.5|22120.5|22100.5|22065.5|22045.5|0
1585873500000|2020-04-03 00:25:00|22122.7|22102.7|22127.7|22107.7|22140.5|22120.5|22108.3|22088.3|0
1585873800000|2020-04-03 00:30:00|22128|22108|22133|22113|22133|22113|22118|22098|0
1585874100000|2020-04-03 00:35:00|22135.5|22115.5|22148|22128|22157.7|22137.7|22135.5|22115.5|0
1585874400000|2020-04-03 00:40:00|22145.5|22125.5|22127.4|22107.4|22148|22128|22123|22103|0
1585874700000|2020-04-03 00:45:00|22127.7|22107.7|22128|22108|22133|22113|22116.1|22096.1|0
1585875000000|2020-04-03 00:50:00|22130.5|22110.5|22105.5|22085.5|22133|22113|22105.5|22085.5|0
1585875300000|2020-04-03 00:55:00|22103|22083|22127.7|22107.7|22135.5|22115.5|22098|22078|0
1585875600000|2020-04-03 01:00:00|22125.5|22105.5|22088.3|22068.3|22160.5|22140.5|22063.6|22043.6|0
1585875900000|2020-04-03 01:05:00|22088.6|22068.6|22117.7|22097.7|22123|22103|22063.3|22043.3|0
1585876200000|2020-04-03 01:10:00|22118|22098|22113|22093|22125.5|22105.5|22100.5|22080.5|0
1585876500000|2020-04-03 01:15:00|22110.8|22090.8|22063|22043|22113|22093|22063|22043|0
1585876800000|2020-04-03 01:20:00|22062.7|22042.7|22052.7|22032.7|22078|22058|22048|22028|0
1585877100000|2020-04-03 01:25:00|22053|22033|22038|22018|22073|22053|22038|22018|0
1585877400000|2020-04-03 01:30:00|22040.2|22020.2|22088|22068|22088|22068|22038|22018|0
1585877700000|2020-04-03 01:35:00|22085.2|22065.2|22085.2|22065.2|22088|22068|22070.2|22050.2|0
1585878000000|2020-04-03 01:40:00|22083|22063|22064.9|22044.9|22083|22063|22058|22038|0
1585878300000|2020-04-03 01:45:00|22065.2|22045.2|22088|22068|22090.2|22070.2|22065.2|22045.2|0
1585878600000|2020-04-03 01:50:00|22087.7|22067.7|22097.4|22077.4|22097.4|22077.4|22082.7|22062.7|0
1585878900000|2020-04-03 01:55:00|22097.7|22077.7|22110.5|22090.5|22110.5|22090.5|22078|22058|0
1585879200000|2020-04-03 02:00:00|22113|22093|22093|22073|22118|22098|22083|22063|0
1585879500000|2020-04-03 02:05:00|22095.2|22075.2|22088.3|22068.3|22108|22088|22073.3|22053.3|0
1585879800000|2020-04-03 02:10:00|22086.1|22066.1|22100.8|22080.8|22103|22083|22083.3|22063.3|0
1585880100000|2020-04-03 02:15:00|22098.3|22078.3|22078|22058|22100.5|22080.5|22073|22053|0
1585880400000|2020-04-03 02:20:00|22078.3|22058.3|22093|22073|22093|22073|22073|22053|0
1585880700000|2020-04-03 02:25:00|22090.5|22070.5|22085.5|22065.5|22103|22083|22083.3|22063.3|0
1585881000000|2020-04-03 02:30:00|22085.8|22065.8|22123.3|22103.3|22133.3|22113.3|22085.8|22065.8|0
1585881300000|2020-04-03 02:35:00|22125.8|22105.8|22118.6|22098.6|22125.8|22105.8|22110.8|22090.8|0
1585881600000|2020-04-03 02:40:00|22120.8|22100.8|22123.3|22103.3|22128.3|22108.3|22113.3|22093.3|0
1585881900000|2020-04-03 02:45:00|22121.1|22101.1|22103.3|22083.3|22133.3|22113.3|22103.3|22083.3|0
1585882200000|2020-04-03 02:50:00|22101.1|22081.1|22118.3|22098.3|22118.3|22098.3|22086.1|22066.1|0
1585882500000|2020-04-03 02:55:00|22120.8|22100.8|22128.1|22108.1|22133.1|22113.1|22120.8|22100.8|0
1585882800000|2020-04-03 03:00:00|22125.6|22105.6|22113.4|22093.4|22132.8|22112.8|22111.1|22091.1|0
1585883100000|2020-04-03 03:05:00|22115.6|22095.6|22140.9|22120.9|22143.4|22123.4|22115.6|22095.6|0
1585883400000|2020-04-03 03:10:00|22140.6|22120.6|22118.4|22098.4|22143.4|22123.4|22108.9|22088.9|0
1585883700000|2020-04-03 03:15:00|22116.2|22096.2|22118.4|22098.4|22133.4|22113.4|22113.4|22093.4|0
1585884000000|2020-04-03 03:20:00|22116.2|22096.2|22133.4|22113.4|22138.4|22118.4|22106.2|22086.2|0
1585884300000|2020-04-03 03:25:00|22135.9|22115.9|22143.4|22123.4|22168.4|22148.4|22135.9|22115.9|0
1585884600000|2020-04-03 03:30:00|22140.9|22120.9|22123.4|22103.4|22140.9|22120.9|22118.4|22098.4|0
1585884900000|2020-04-03 03:35:00|22120.9|22100.9|22135.9|22115.9|22135.9|22115.9|22118.4|22098.4|0
1585885200000|2020-04-03 03:40:00|22136.2|22116.2|22123.4|22103.4|22143.4|22123.4|22123.4|22103.4|0
1585885500000|2020-04-03 03:45:00|22121.2|22101.2|22133.4|22113.4|22138.4|22118.4|22120.9|22100.9|0
1585885800000|2020-04-03 03:50:00|22135.6|22115.6|22130.9|22110.9|22135.9|22115.9|22128.4|22108.4|0
1585886100000|2020-04-03 03:55:00|22128.4|22108.4|22133.4|22113.4|22133.4|22113.4|22126.2|22106.2|0
1585886400000|2020-04-03 04:00:00|22130.9|22110.9|22128.4|22108.4|22133.4|22113.4|22123.4|22103.4|0
1585886700000|2020-04-03 04:05:00|22133.4|22113.4|22123.7|22103.7|22133.4|22113.4|22123.7|22103.7|0
1585887000000|2020-04-03 04:10:00|22125.9|22105.9|22108.4|22088.4|22125.9|22105.9|22103.4|22083.4|0
1585887300000|2020-04-03 04:15:00|22105.9|22085.9|22103.4|22083.4|22108.4|22088.4|22098.4|22078.4|0
1585887600000|2020-04-03 04:20:00|22105.6|22085.6|22108.4|22088.4|22108.4|22088.4|22103.4|22083.4|0
1585887900000|2020-04-03 04:25:00|22110.9|22090.9|22103.7|22083.7|22113.4|22093.4|22103.7|22083.7|0
1585888200000|2020-04-03 04:30:00|22106.2|22086.2|22098.7|22078.7|22108.7|22088.7|22098.7|22078.7|0
1585888500000|2020-04-03 04:35:00|22096.5|22076.5|22093.7|22073.7|22098.7|22078.7|22088.7|22068.7|0
1585888800000|2020-04-03 04:40:00|22098.7|22078.7|22103.7|22083.7|22108.7|22088.7|22098.7|22078.7|0
1585889100000|2020-04-03 04:45:00|22106.2|22086.2|22123.7|22103.7|22128.7|22108.7|22106.2|22086.2|0
1585889400000|2020-04-03 04:50:00|22116.5|22096.5|22106.2|22086.2|22123.7|22103.7|22106.2|22086.2|0
1585889700000|2020-04-03 04:55:00|22108.7|22088.7|22113.7|22093.7|22113.7|22093.7|22098.7|22078.7|0
1585890000000|2020-04-03 05:00:00|22109.3|22089.3|22121.2|22101.2|22123.7|22103.7|22106.2|22086.2|0
1585890300000|2020-04-03 05:05:00|22120.9|22100.9|22111.2|22091.2|22120.9|22100.9|22103.7|22083.7|0
1585890600000|2020-04-03 05:10:00|22109|22089|22098.7|22078.7|22113.7|22093.7|22096.2|22076.2|0
1585890900000|2020-04-03 05:15:00|22098.4|22078.4|22098.7|22078.7|22103.7|22083.7|22093.7|22073.7|0
1585891200000|2020-04-03 05:20:00|22098.4|22078.4|22106.2|22086.2|22113.4|22093.4|22098.4|22078.4|0
1585891500000|2020-04-03 05:25:00|22104|22084|22093.7|22073.7|22104|22084|22088.7|22068.7|0
1585891800000|2020-04-03 05:30:00|22089.3|22069.3|22098.7|22078.7|22103.7|22083.7|22073.7|22053.7|0
1585892100000|2020-04-03 05:35:00|22096.2|22076.2|22110.9|22090.9|22113.7|22093.7|22088.7|22068.7|0
1585892400000|2020-04-03 05:40:00|22113.7|22093.7|22143.7|22123.7|22168.7|22148.7|22108.7|22088.7|0
1585892700000|2020-04-03 05:45:00|22141.5|22121.5|22188.7|22168.7|22218.4|22198.4|22131.2|22111.2|0
1585893000000|2020-04-03 05:50:00|22193.4|22173.4|22243.7|22223.7|22248.7|22228.7|22168.7|22148.7|0
1585893300000|2020-04-03 05:55:00|22248.7|22228.7|22288.7|22268.7|22301.5|22281.5|22236.2|22216.2|0
1585893600000|2020-04-03 06:00:00|22284.3|22264.3|22241.3|22221.3|22284.3|22264.3|22226.8|22206.8|0
1585893900000|2020-04-03 06:05:00|22238.8|22218.8|22208.8|22188.8|22246.3|22226.3|22201.3|22181.3|0
1585894200000|2020-04-03 06:10:00|22209.1|22189.1|22223.8|22203.8|22246|22226|22209.1|22189.1|0
1585894500000|2020-04-03 06:15:00|22221.3|22201.3|22243.8|22223.8|22248.5|22228.5|22221.3|22201.3|0
1585894800000|2020-04-03 06:20:00|22246|22226|22244.1|22224.1|22258.8|22238.8|22231.3|22211.3|0
1585895100000|2020-04-03 06:25:00|22241.9|22221.9|22233.8|22213.8|22246.3|22226.3|22233.8|22213.8|0
1585895400000|2020-04-03 06:30:00|22238.8|22218.8|22243.5|22223.5|22268.8|22248.8|22236|22216|0
1585895700000|2020-04-03 06:35:00|22243.8|22223.8|22196.3|22176.3|22248.8|22228.8|22196.3|22176.3|0
1585896000000|2020-04-03 06:40:00|22198.8|22178.8|22241|22221|22243.5|22223.5|22193.8|22173.8|0
1585896300000|2020-04-03 06:45:00|22238.8|22218.8|22288.8|22268.8|22303.8|22283.8|22238.8|22218.8|0
1585896600000|2020-04-03 06:50:00|22291.3|22271.3|22286.6|22266.6|22333.8|22313.8|22269.1|22249.1|0
1585896900000|2020-04-03 06:55:00|22286.3|22266.3|22263.8|22243.8|22286.3|22266.3|22251.3|22231.3|0
1585897200000|2020-04-03 07:00:00|22261.3|22241.3|22241.3|22221.3|22266.3|22246.3|22218.8|22198.8|0
1585897500000|2020-04-03 07:05:00|22243.8|22223.8|22228.8|22208.8|22248.8|22228.8|22228.8|22208.8|0
1585897800000|2020-04-03 07:10:00|22226.6|22206.6|22233.8|22213.8|22243.5|22223.5|22223.8|22203.8|0
1585898100000|2020-04-03 07:15:00|22231.6|22211.6|22216.3|22196.3|22233.8|22213.8|22198.8|22178.8|0
1585898400000|2020-04-03 07:20:00|22216|22196|22188.8|22168.8|22216|22196|22186.6|22166.6|0
1585898700000|2020-04-03 07:25:00|22186.6|22166.6|22218.8|22198.8|22218.8|22198.8|22186.6|22166.6|0
1585899000000|2020-04-03 07:30:00|22216.3|22196.3|22238.8|22218.8|22238.8|22218.8|22211.6|22191.6|0
1585899300000|2020-04-03 07:35:00|22241.3|22221.3|22233.8|22213.8|22246.3|22226.3|22223.8|22203.8|0
1585899600000|2020-04-03 07:40:00|22236|22216|22278.8|22258.8|22286.3|22266.3|22233.8|22213.8|0
1585899900000|2020-04-03 07:45:00|22279.1|22259.1|22243.8|22223.8|22283.8|22263.8|22238.8|22218.8|0
1585900200000|2020-04-03 07:50:00|22246|22226|22241.6|22221.6|22263.8|22243.8|22238.8|22218.8|0
1585900500000|2020-04-03 07:55:00|22241.3|22221.3|22233.8|22213.8|22243.8|22223.8|22228.8|22208.8|0
1585900800000|2020-04-03 08:00:00|22231.6|22211.6|22231.3|22211.3|22241|22221|22223.8|22203.8|0
1585901100000|2020-04-03 08:05:00|22228.8|22208.8|22243.8|22223.8|22246|22226|22228.8|22208.8|0
1585901400000|2020-04-03 08:10:00|22246|22226|22253.8|22233.8|22261.3|22241.3|22241.3|22221.3|0
1585901700000|2020-04-03 08:15:00|22248.8|22228.8|22233.8|22213.8|22248.8|22228.8|22233.8|22213.8|0
1585902000000|2020-04-03 08:20:00|22228.8|22208.8|22218.8|22198.8|22228.8|22208.8|22218.8|22198.8|0
1585902300000|2020-04-03 08:25:00|22223.8|22203.8|22198.5|22178.5|22223.8|22203.8|22176.3|22156.3|0
1585902600000|2020-04-03 08:30:00|22196.3|22176.3|22178.8|22158.8|22203.8|22183.8|22178.8|22158.8|0
1585902900000|2020-04-03 08:35:00|22181|22161|22153.8|22133.8|22183.8|22163.8|22136.9|22116.9|0
1585903200000|2020-04-03 08:40:00|22158.8|22138.8|22173.8|22153.8|22173.8|22153.8|22153.5|22133.5|0
1585903500000|2020-04-03 08:45:00|22178.8|22158.8|22188.9|22168.9|22188.9|22168.9|22176.3|22156.3|0
1585903800000|2020-04-03 08:50:00|22186.7|22166.7|22173.9|22153.9|22188.9|22168.9|22173.9|22153.9|0
1585904100000|2020-04-03 08:55:00|22176.4|22156.4|22163.9|22143.9|22178.9|22158.9|22153.9|22133.9|0
1585904400000|2020-04-03 09:00:00|22166.4|22146.4|22146.4|22126.4|22168.9|22148.9|22138.9|22118.9|0
1585904700000|2020-04-03 09:05:00|22148.6|22128.6|22128.9|22108.9|22148.9|22128.9|22124.5|22104.5|0
1585905000000|2020-04-03 09:10:00|22126.7|22106.7|22133.9|22113.9|22136.7|22116.7|22121.4|22101.4|0
1585905300000|2020-04-03 09:15:00|22131.7|22111.7|22108.9|22088.9|22131.7|22111.7|22108.9|22088.9|0
1585905600000|2020-04-03 09:20:00|22111.4|22091.4|22091.4|22071.4|22113.9|22093.9|22083.9|22063.9|0
1585905900000|2020-04-03 09:25:00|22093.9|22073.9|22111.4|22091.4|22111.4|22091.4|22083.9|22063.9|0
1585906200000|2020-04-03 09:30:00|22113.6|22093.6|22103.9|22083.9|22121.4|22101.4|22098.9|22078.9|0
1585906500000|2020-04-03 09:35:00|22101.4|22081.4|22098.9|22078.9|22106.4|22086.4|22093.9|22073.9|0
1585906800000|2020-04-03 09:40:00|22101.1|22081.1|22118.9|22098.9|22128.9|22108.9|22101.1|22081.1|0
1585907100000|2020-04-03 09:45:00|22116.7|22096.7|22129.5|22109.5|22136.4|22116.4|22114.2|22094.2|0
1585907400000|2020-04-03 09:50:00|22128.9|22108.9|22148.6|22128.6|22153.9|22133.9|22128.9|22108.9|0
1585907700000|2020-04-03 09:55:00|22148.9|22128.9|22136.4|22116.4|22148.9|22128.9|22126.4|22106.4|0
1585908000000|2020-04-03 10:00:00|22138.9|22118.9|22131.4|22111.4|22138.9|22118.9|22128.9|22108.9|0
1585908300000|2020-04-03 10:05:00|22133.9|22113.9|22114.2|22094.2|22133.9|22113.9|22108.9|22088.9|0
1585908600000|2020-04-03 10:10:00|22113.9|22093.9|22106.4|22086.4|22118.9|22098.9|22096.7|22076.7|0
1585908900000|2020-04-03 10:15:00|22108.9|22088.9|22096.4|22076.4|22118.9|22098.9|22096.4|22076.4|0
1585909200000|2020-04-03 10:20:00|22098.9|22078.9|22103.9|22083.9|22108.9|22088.9|22088.9|22068.9|0
1585909500000|2020-04-03 10:25:00|22106.4|22086.4|22128.9|22108.9|22128.9|22108.9|22103.9|22083.9|0
1585909800000|2020-04-03 10:30:00|22126.4|22106.4|22133.9|22113.9|22138.9|22118.9|22126.4|22106.4|0
1585910100000|2020-04-03 10:35:00|22138.9|22118.9|22118.9|22098.9|22138.9|22118.9|22118.9|22098.9|0
1585910400000|2020-04-03 10:40:00|22118.6|22098.6|22111.4|22091.4|22123.9|22103.9|22111.4|22091.4|0
1585910700000|2020-04-03 10:45:00|22111.7|22091.7|22123.9|22103.9|22128.9|22108.9|22111.7|22091.7|0
1585911000000|2020-04-03 10:50:00|22121.4|22101.4|22113.9|22093.9|22123.9|22103.9|22111.7|22091.7|0
1585911300000|2020-04-03 10:55:00|22111.7|22091.7|22074.2|22054.2|22113.9|22093.9|22074.2|22054.2|0
1585911600000|2020-04-03 11:00:00|22073.9|22053.9|22086.1|22066.1|22086.4|22066.4|22063.9|22043.9|0
1585911900000|2020-04-03 11:05:00|22088.3|22068.3|22066.4|22046.4|22088.9|22068.9|22056.4|22036.4|0
1585912200000|2020-04-03 11:10:00|22064.2|22044.2|22068.9|22048.9|22073.9|22053.9|22049.2|22029.2|0
1585912500000|2020-04-03 11:15:00|22071.7|22051.7|22068.9|22048.9|22073.9|22053.9|22066.4|22046.4|0
1585912800000|2020-04-03 11:20:00|22073.9|22053.9|22083.9|22063.9|22088.6|22068.6|22068.9|22048.9|0
1585913100000|2020-04-03 11:25:00|22086.4|22066.4|22106.4|22086.4|22108.9|22088.9|22073.9|22053.9|0
1585913400000|2020-04-03 11:30:00|22103.9|22083.9|22096.4|22076.4|22106.4|22086.4|22088.9|22068.9|0
1585913700000|2020-04-03 11:35:00|22096.8|22076.8|22158.3|22138.3|22163.3|22143.3|22094.3|22074.3|0
1585914000000|2020-04-03 11:40:00|22160.8|22140.8|22158.3|22138.3|22173.3|22153.3|22143.3|22123.3|0
1585914300000|2020-04-03 11:45:00|22160.5|22140.5|22210.8|22190.8|22223.3|22203.3|22160.5|22140.5|0
1585914600000|2020-04-03 11:50:00|22213.3|22193.3|22233.3|22213.3|22243.3|22223.3|22185.8|22165.8|0
1585914900000|2020-04-03 11:55:00|22235.5|22215.5|22253.3|22233.3|22270.5|22250.5|22220.8|22200.8|0
1585915200000|2020-04-03 12:00:00|22250.8|22230.8|22201.2|22181.2|22250.8|22230.8|22193.7|22173.7|0
1585915500000|2020-04-03 12:05:00|22200.9|22180.9|22208.4|22188.4|22214.9|22194.9|22198.4|22178.4|0
1585915800000|2020-04-03 12:10:00|22206.2|22186.2|22116.2|22096.2|22206.2|22186.2|22110.9|22090.9|0
1585916100000|2020-04-03 12:15:00|22113.4|22093.4|22093.4|22073.4|22118.4|22098.4|22090.9|22070.9|0
1585916400000|2020-04-03 12:20:00|22090.9|22070.9|22088.4|22068.4|22095.9|22075.9|22058.4|22038.4|0
1585916700000|2020-04-03 12:25:00|22090.6|22070.6|22148.4|22128.4|22150.9|22130.9|22088.4|22068.4|0
1585917000000|2020-04-03 12:30:00|22145.9|22125.9|22180.9|22160.9|22202.8|22182.8|21999|21979|0
1585917300000|2020-04-03 12:35:00|22183.4|22163.4|22133.4|22113.4|22195.9|22175.9|22123.7|22103.7|0
1585917600000|2020-04-03 12:40:00|22128.4|22108.4|22100.9|22080.9|22160.9|22140.9|22098.4|22078.4|0
1585917900000|2020-04-03 12:45:00|22101.2|22081.2|22103.7|22083.7|22128.4|22108.4|22073.7|22053.7|0
1585918200000|2020-04-03 12:50:00|22103.4|22083.4|22085.9|22065.9|22110.9|22090.9|22078.4|22058.4|0
1585918500000|2020-04-03 12:55:00|22083.7|22063.7|22050.9|22030.9|22093.4|22073.4|22043.4|22023.4|0
1585918800000|2020-04-03 13:00:00|22053.4|22033.4|22068.4|22048.4|22078.4|22058.4|22043.4|22023.4|0
1585919100000|2020-04-03 13:05:00|22065.9|22045.9|22073.4|22053.4|22120.6|22100.6|22063.4|22043.4|0
1585919400000|2020-04-03 13:10:00|22075.9|22055.9|22043.4|22023.4|22075.9|22055.9|22038.4|22018.4|0
1585919700000|2020-04-03 13:15:00|22045.9|22025.9|22053.4|22033.4|22063.7|22043.7|22038.4|22018.4|0
1585920000000|2020-04-03 13:20:00|22055.9|22035.9|22033.1|22013.1|22098.4|22078.4|22031.2|22011.2|0
1585920300000|2020-04-03 13:25:00|22028.7|22008.7|22063.4|22043.4|22068.4|22048.4|22028.4|22008.4|0
1585920600000|2020-04-03 13:30:00|22067.8|22047.8|22063.4|22043.4|22083.4|22063.4|22033.4|22013.4|0
1585920900000|2020-04-03 13:35:00|22065.9|22045.9|22078.4|22058.4|22078.4|22058.4|22046.5|22026.5|0
1585921200000|2020-04-03 13:40:00|22076.2|22056.2|22080.9|22060.9|22088.4|22068.4|22055.9|22035.9|0
1585921500000|2020-04-03 13:45:00|22083.1|22063.1|22068.7|22048.7|22085.6|22065.6|22068.7|22048.7|0
1585921800000|2020-04-03 13:50:00|22069|22049|22041.5|22021.5|22075.9|22055.9|22031.8|22011.8|0
1585922100000|2020-04-03 13:55:00|22039|22019|22031.5|22011.5|22049.3|22029.3|22029|22009|0
1585922400000|2020-04-03 14:00:00|22034|22014|21974|21954|22039|22019|21974|21954|0
1585922700000|2020-04-03 14:05:00|21979|21959|21979|21959|22006.2|21986.2|21959|21939|0
1585923000000|2020-04-03 14:10:00|21974|21954|21976.5|21956.5|21986.5|21966.5|21964|21944|0
1585923300000|2020-04-03 14:15:00|21974.4|21954.4|21939|21919|21983.7|21963.7|21939|21919|0
1585923600000|2020-04-03 14:20:00|21943.7|21923.7|21939.4|21919.4|21949|21929|21929|21909|0
1585923900000|2020-04-03 14:25:00|21939.1|21919.1|21934.1|21914.1|21951.6|21931.6|21929.1|21909.1|0
1585924200000|2020-04-03 14:30:00|21936.2|21916.2|21916.6|21896.6|21944.1|21924.1|21888.7|21868.7|0
1585924500000|2020-04-03 14:35:00|21914.1|21894.1|21874.1|21854.1|21926.6|21906.6|21849.4|21829.4|0
1585924800000|2020-04-03 14:40:00|21876.2|21856.2|21889.1|21869.1|21908.7|21888.7|21874.1|21854.1|0
1585925100000|2020-04-03 14:45:00|21886.9|21866.9|21939.1|21919.1|21941.6|21921.6|21884.1|21864.1|0
1585925400000|2020-04-03 14:50:00|21934.7|21914.7|21939.1|21919.1|21968.4|21948.4|21934.1|21914.1|0
1585925700000|2020-04-03 14:55:00|21936.6|21916.6|21971.9|21951.9|21986.6|21966.6|21934.4|21914.4|0
1585926000000|2020-04-03 15:00:00|21974.1|21954.1|21978.8|21958.8|21993.4|21973.4|21961.6|21941.6|0
1585926300000|2020-04-03 15:05:00|21980.9|21960.9|21948.5|21928.5|21983.5|21963.5|21938.5|21918.5|0
1585926600000|2020-04-03 15:10:00|21951|21931|21958.5|21938.5|21966|21946|21943.8|21923.8|0
1585926900000|2020-04-03 15:15:00|21956.3|21936.3|21963.5|21943.5|21963.5|21943.5|21933.5|21913.5|0
1585927200000|2020-04-03 15:20:00|21968.5|21948.5|21903.5|21883.5|21973.5|21953.5|21903.5|21883.5|0
1585927500000|2020-04-03 15:25:00|21901|21881|21908.5|21888.5|21917.8|21897.8|21893.8|21873.8|0
1585927800000|2020-04-03 15:30:00|21918.1|21898.1|21961|21941|21963.5|21943.5|21913.5|21893.5|0
1585928100000|2020-04-03 15:35:00|21958.5|21938.5|21958.8|21938.8|21973.5|21953.5|21953.5|21933.5|0
1585928400000|2020-04-03 15:40:00|21958.5|21938.5|21943.5|21923.5|21980.7|21960.7|21943.5|21923.5|0
1585928700000|2020-04-03 15:45:00|21945.7|21925.7|21898.5|21878.5|21945.7|21925.7|21876.3|21856.3|0
1585929000000|2020-04-03 15:50:00|21896|21876|21920.3|21900.3|21922.5|21902.5|21893.8|21873.8|0
1585929300000|2020-04-03 15:55:00|21922.5|21902.5|21930.7|21910.7|21972.2|21952.2|21922.5|21902.5|0
1585929600000|2020-04-03 16:00:00|21932.9|21912.9|21935.4|21915.4|21960.4|21940.4|21910.4|21890.4|0
1585929900000|2020-04-03 16:05:00|21933.2|21913.2|21918.2|21898.2|21933.2|21913.2|21907.9|21887.9|0
1585930200000|2020-04-03 16:10:00|21920.4|21900.4|21932.9|21912.9|21942.9|21922.9|21912.9|21892.9|0
1585930500000|2020-04-03 16:15:00|21930.7|21910.7|21937.9|21917.9|21950.7|21930.7|21923.5|21903.5|0
1585930800000|2020-04-03 16:20:00|21937.5|21917.5|21935|21915|21957.9|21937.9|21927.9|21907.9|0
1585931100000|2020-04-03 16:25:00|21935.4|21915.4|21965.7|21945.7|21967.9|21947.9|21932.9|21912.9|0
1585931400000|2020-04-03 16:30:00|21965.4|21945.4|21950.4|21930.4|21985.7|21965.7|21948.2|21928.2|0
1585931700000|2020-04-03 16:35:00|21950.7|21930.7|21967.9|21947.9|21970.1|21950.1|21948.2|21928.2|0
1585932000000|2020-04-03 16:40:00|21970.7|21950.7|21965.7|21945.7|21972.9|21952.9|21952.9|21932.9|0
1585932300000|2020-04-03 16:45:00|21963.5|21943.5|21952.9|21932.9|21967.9|21947.9|21942.9|21922.9|0
1585932600000|2020-04-03 16:50:00|21950.1|21930.1|21955.1|21935.1|21959.4|21939.4|21943.5|21923.5|0
1585932900000|2020-04-03 16:55:00|21952.9|21932.9|21932.6|21912.6|21952.9|21932.9|21932.6|21912.6|0
1585933200000|2020-04-03 17:00:00|21932.9|21912.9|21922.9|21902.9|21932.9|21912.9|21918.2|21898.2|0
1585933500000|2020-04-03 17:05:00|21920.7|21900.7|21950.1|21930.1|21957.9|21937.9|21920.7|21900.7|0
1585933800000|2020-04-03 17:10:00|21947.9|21927.9|21942.9|21922.9|21950.1|21930.1|21937.9|21917.9|0
1585934100000|2020-04-03 17:15:00|21945.7|21925.7|21942.9|21922.9|21952.9|21932.9|21942.6|21922.6|0
1585934400000|2020-04-03 17:20:00|21943.2|21923.2|21940.4|21920.4|21952.9|21932.9|21937.9|21917.9|0
1585934700000|2020-04-03 17:25:00|21942.9|21922.9|21925.7|21905.7|21942.9|21922.9|21925.7|21905.7|0
1585935000000|2020-04-03 17:30:00|21923.2|21903.2|21920.4|21900.4|21923.2|21903.2|21903.2|21883.2|0
1585935300000|2020-04-03 17:35:00|21917.9|21897.9|21902.9|21882.9|21920.1|21900.1|21897.9|21877.9|0
1585935600000|2020-04-03 17:40:00|21900.1|21880.1|21907.9|21887.9|21910.4|21890.4|21895.7|21875.7|0
1585935900000|2020-04-03 17:45:00|21910.1|21890.1|21907.6|21887.6|21917.9|21897.9|21898.2|21878.2|0
1585936200000|2020-04-03 17:50:00|21902.9|21882.9|21902.9|21882.9|21912.9|21892.9|21893.5|21873.5|0
1585936500000|2020-04-03 17:55:00|21902.6|21882.6|21902.9|21882.9|21902.9|21882.9|21887.9|21867.9|0
1585936800000|2020-04-03 18:00:00|21905.4|21885.4|21887.9|21867.9|21907.9|21887.9|21883.2|21863.2|0
1585937100000|2020-04-03 18:05:00|21890.4|21870.4|21882.6|21862.6|21890.4|21870.4|21878.2|21858.2|0
1585937400000|2020-04-03 18:10:00|21882.9|21862.9|21883.2|21863.2|21883.2|21863.2|21878.2|21858.2|0
1585937700000|2020-04-03 18:15:00|21885.4|21865.4|21873.2|21853.2|21887.6|21867.6|21873.2|21853.2|0
1585938000000|2020-04-03 18:20:00|21870.7|21850.7|21862.6|21842.6|21872.9|21852.9|21862.6|21842.6|0
1585938300000|2020-04-03 18:25:00|21863.2|21843.2|21890.4|21870.4|21890.4|21870.4|21858.2|21838.2|0
1585938600000|2020-04-03 18:30:00|21890.1|21870.1|21877.9|21857.9|21890.1|21870.1|21877.9|21857.9|0
1585938900000|2020-04-03 18:35:00|21875.4|21855.4|21877.9|21857.9|21882.9|21862.9|21872.9|21852.9|0
1585939200000|2020-04-03 18:40:00|21880.1|21860.1|21867.9|21847.9|21882.9|21862.9|21867.9|21847.9|0
1585939500000|2020-04-03 18:45:00|21865.7|21845.7|21887.9|21867.9|21887.9|21867.9|21865.4|21845.4|0
1585939800000|2020-04-03 18:50:00|21890.1|21870.1|21920.4|21900.4|21927.9|21907.9|21890.1|21870.1|0
1585940100000|2020-04-03 18:55:00|21922.9|21902.9|21927.9|21907.9|21932.9|21912.9|21915.4|21895.4|0
1585940400000|2020-04-03 19:00:00|21928.3|21908.3|21913.3|21893.3|21937.6|21917.6|21910.8|21890.8|0
1585940700000|2020-04-03 19:05:00|21915.4|21895.4|21922.9|21902.9|21922.9|21902.9|21913.3|21893.3|0
1585941000000|2020-04-03 19:10:00|21922.6|21902.6|21945.8|21925.8|21947.9|21927.9|21918.3|21898.3|0
1585941300000|2020-04-03 19:15:00|21942.9|21922.9|21948.3|21928.3|21957.9|21937.9|21938.6|21918.6|0
1585941600000|2020-04-03 19:20:00|21950.4|21930.4|21932.9|21912.9|21957.9|21937.9|21928.6|21908.6|0
1585941900000|2020-04-03 19:25:00|21937.3|21917.3|21953|21933|21958|21938|21932.9|21912.9|0
1585942200000|2020-04-03 19:30:00|21955.5|21935.5|21935.5|21915.5|21963|21943|21920.5|21900.5|0
1585942500000|2020-04-03 19:35:00|21938|21918|21918|21898|21943|21923|21913.3|21893.3|0
1585942800000|2020-04-03 19:40:00|21920.1|21900.1|21910.5|21890.5|21925.5|21905.5|21908|21888|0
1585943100000|2020-04-03 19:45:00|21912.6|21892.6|21930.1|21910.1|21933|21913|21912.6|21892.6|0
1585943400000|2020-04-03 19:50:00|21932.3|21912.3|21938|21918|21953|21933|21932.3|21912.3|0
1585943700000|2020-04-03 19:55:00|21940.5|21920.5|21903|21883|21940.5|21920.5|21903|21883|0
1585944000000|2020-04-03 20:00:00|21905.1|21885.1|21893|21873|21908|21888|21890.8|21870.8|0
1585944300000|2020-04-03 20:05:00|21895.1|21875.1|21893|21873|21903|21883|21893|21873|0
1585944600000|2020-04-03 20:10:00|21895.5|21875.5|21876.4|21856.4|21900.5|21880.5|21876.4|21856.4|0
1585944900000|2020-04-03 20:15:00|21875.8|21855.8|21873|21853|21878|21858|21873|21853|0
1585945200000|2020-04-03 20:20:00|21870.5|21850.5|21878|21858|21880.5|21860.5|21868|21848|0
1585945500000|2020-04-03 20:25:00|21875.5|21855.5|21893.3|21873.3|21905.5|21885.5|21875.5|21855.5|0
1585945800000|2020-04-03 20:30:00|21893|21873|21868|21848|21902.7|21882.7|21865.5|21845.5|0
1585946100000|2020-04-03 20:35:00|21870.5|21850.5|21878|21858|21883|21863|21870.5|21850.5|0
1585946400000|2020-04-03 20:40:00|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|0
1585946700000|2020-04-03 20:45:00|21878|21858|21803|21783|21878|21858|21798|21778|0
1585947000000|2020-04-03 20:50:00|21798.6|21778.6|21819.8|21799.8|21826.4|21806.4|21793|21773|0
1585947300000|2020-04-03 20:55:00|21814.8|21794.8|21798|21778|21817.7|21797.7|21795.5|21775.5|0
1586124000000|2020-04-05 22:00:00|21839.4|21819.4|21900.2|21880.2|21906.9|21886.9|21839.4|21819.4|244
1586124300000|2020-04-05 22:05:00|21898.1|21878.1|21870.2|21850.2|21905.2|21885.2|21865.2|21845.2|53
1586124600000|2020-04-05 22:10:00|21875.2|21855.2|21890.2|21870.2|21915.2|21895.2|21875.2|21855.2|71
1586124900000|2020-04-05 22:15:00|21887.7|21867.7|21892.7|21872.7|21902.7|21882.7|21882.7|21862.7|51
1586125200000|2020-04-05 22:20:00|21890.7|21870.7|21922.7|21902.7|21927.7|21907.7|21890.2|21870.2|49
1586125500000|2020-04-05 22:25:00|21920.7|21900.7|21945.2|21925.2|21970.7|21950.7|21920.2|21900.2|206
1586125800000|2020-04-05 22:30:00|21947.7|21927.7|21924.8|21904.8|21947.7|21927.7|21923.2|21903.2|28
1586126100000|2020-04-05 22:35:00|21925.3|21905.3|21920.3|21900.3|21925.3|21905.3|21910.3|21890.3|36
1586126400000|2020-04-05 22:40:00|21915.3|21895.3|21940.3|21920.3|21942.8|21922.8|21915.3|21895.3|38
1586126700000|2020-04-05 22:45:00|21942.8|21922.8|21930.3|21910.3|21945.7|21925.7|21930.3|21910.3|31
1586127000000|2020-04-05 22:50:00|21927.8|21907.8|21915.3|21895.3|21929.9|21909.9|21903.2|21883.2|90
1586127300000|2020-04-05 22:55:00|21912.8|21892.8|21915.3|21895.3|21920.3|21900.3|21912.8|21892.8|24
1586127600000|2020-04-05 23:00:00|21917.4|21897.4|21955.3|21935.3|21955.3|21935.3|21915.3|21895.3|48
1586127900000|2020-04-05 23:05:00|21960.3|21940.3|21957.8|21937.8|21970.3|21950.3|21947.8|21927.8|69
1586128200000|2020-04-05 23:10:00|21958.2|21938.2|21940.3|21920.3|21960.3|21940.3|21940.3|21920.3|32
1586128500000|2020-04-05 23:15:00|21942.4|21922.4|21935.3|21915.3|21950.3|21930.3|21930.3|21910.3|17
1586128800000|2020-04-05 23:20:00|21930.3|21910.3|21931.1|21911.1|21937.8|21917.8|21930.3|21910.3|19
1586129100000|2020-04-05 23:25:00|21930.3|21910.3|21927.8|21907.8|21935.3|21915.3|21925.3|21905.3|38
1586129400000|2020-04-05 23:30:00|21925.3|21905.3|21895.3|21875.3|21925.3|21905.3|21875.3|21855.3|87
1586129700000|2020-04-05 23:35:00|21895.7|21875.7|21917.8|21897.8|21920.3|21900.3|21895.7|21875.7|31
1586130000000|2020-04-05 23:40:00|21915.3|21895.3|21902.8|21882.8|21920.3|21900.3|21895.3|21875.3|30
1586130300000|2020-04-05 23:45:00|21900.3|21880.3|21897.8|21877.8|21905.3|21885.3|21896.1|21876.1|63
1586130600000|2020-04-05 23:50:00|21900.3|21880.3|21895.3|21875.3|21905.3|21885.3|21895.3|21875.3|22
1586130900000|2020-04-05 23:55:00|21897.8|21877.8|21925.3|21905.3|21925.3|21905.3|21897.8|21877.8|54
1586131200000|2020-04-06 00:00:00|21927.8|21907.8|21890.3|21870.3|21940.3|21920.3|21882.8|21862.8|93
1586131500000|2020-04-06 00:05:00|21892.4|21872.4|21905.3|21885.3|21914.5|21894.5|21890.3|21870.3|49
1586131800000|2020-04-06 00:10:00|21902.8|21882.8|21982.8|21962.8|21995.3|21975.3|21895.3|21875.3|203
1586132100000|2020-04-06 00:15:00|21982.4|21962.4|22060.3|22040.3|22062.8|22042.8|21980.3|21960.3|264
1586132400000|2020-04-06 00:20:00|22062.8|22042.8|22065.3|22045.3|22090.3|22070.3|22032.8|22012.8|282
1586132700000|2020-04-06 00:25:00|22061.1|22041.1|22125.3|22105.3|22125.3|22105.3|22060.3|22040.3|182
1586133000000|2020-04-06 00:30:00|22130.3|22110.3|22165.3|22145.3|22194.9|22174.9|22123.2|22103.2|309
1586133300000|2020-04-06 00:35:00|22163.2|22143.2|22202.8|22182.8|22219.5|22199.5|22155.3|22135.3|352
1586133600000|2020-04-06 00:40:00|22200.7|22180.7|22147.8|22127.8|22207.8|22187.8|22147.8|22127.8|213
1586133900000|2020-04-06 00:45:00|22150.3|22130.3|22172.4|22152.4|22195.3|22175.3|22122.4|22102.4|204
1586134200000|2020-04-06 00:50:00|22174.5|22154.5|22135.3|22115.3|22182.4|22162.4|22135.3|22115.3|153
1586134500000|2020-04-06 00:55:00|22134.5|22114.5|22125.3|22105.3|22140.3|22120.3|22120.3|22100.3|136
1586134800000|2020-04-06 01:00:00|22123.2|22103.2|22100.3|22080.3|22152.8|22132.8|22100.3|22080.3|206
1586135100000|2020-04-06 01:05:00|22105.3|22085.3|22075.3|22055.3|22115.3|22095.3|22072.4|22052.4|260
1586135400000|2020-04-06 01:10:00|22071.2|22051.2|22090.3|22070.3|22092.4|22072.4|22051.2|22031.2|170
1586135700000|2020-04-06 01:15:00|22092.4|22072.4|22090.3|22070.3|22125.3|22105.3|22090.3|22070.3|128
1586136000000|2020-04-06 01:20:00|22088.3|22068.3|22109.9|22089.9|22112.8|22092.8|22075.3|22055.3|112
1586136300000|2020-04-06 01:25:00|22110.3|22090.3|22090.3|22070.3|22129.9|22109.9|22090.3|22070.3|66
1586136600000|2020-04-06 01:30:00|22086.2|22066.2|22065.3|22045.3|22095.3|22075.3|22060.3|22040.3|97
1586136900000|2020-04-06 01:35:00|22060.3|22040.3|22075.4|22055.4|22082.9|22062.9|22055.3|22035.3|137
1586137200000|2020-04-06 01:40:00|22072.9|22052.9|22070.4|22050.4|22095.4|22075.4|22050.8|22030.8|113
1586137500000|2020-04-06 01:45:00|22068.3|22048.3|22060.4|22040.4|22085.4|22065.4|22057.9|22037.9|46
1586137800000|2020-04-06 01:50:00|22059.9|22039.9|22070.4|22050.4|22080.4|22060.4|22045.4|22025.4|65
1586138100000|2020-04-06 01:55:00|22065.4|22045.4|22112.9|22092.9|22112.9|22092.9|22060.4|22040.4|66
1586138400000|2020-04-06 02:00:00|22110.4|22090.4|22102.9|22082.9|22115.4|22095.4|22090.4|22070.4|60
1586138700000|2020-04-06 02:05:00|22105|22085|22115.4|22095.4|22120.4|22100.4|22102.9|22082.9|73
1586139000000|2020-04-06 02:10:00|22119.5|22099.5|22140|22120|22140|22120|22098.3|22078.3|61
1586139300000|2020-04-06 02:15:00|22140.4|22120.4|22117.5|22097.5|22150.4|22130.4|22110.4|22090.4|57
1586139600000|2020-04-06 02:20:00|22115.4|22095.4|22070.4|22050.4|22122|22102|22070.4|22050.4|75
1586139900000|2020-04-06 02:25:00|22065.4|22045.4|22090.4|22070.4|22105.4|22085.4|22065.4|22045.4|50
1586140200000|2020-04-06 02:30:00|22085.4|22065.4|22060.4|22040.4|22085.4|22065.4|22045.4|22025.4|79
1586140500000|2020-04-06 02:35:00|22058.3|22038.3|22080.4|22060.4|22085.4|22065.4|22052.9|22032.9|75
1586140800000|2020-04-06 02:40:00|22082.5|22062.5|22067.9|22047.9|22090.4|22070.4|22062.9|22042.9|45
1586141100000|2020-04-06 02:45:00|22070.4|22050.4|22065.4|22045.4|22095.4|22075.4|22065.4|22045.4|27
1586141400000|2020-04-06 02:50:00|22067.5|22047.5|22085.8|22065.8|22090.4|22070.4|22067.5|22047.5|28
1586141700000|2020-04-06 02:55:00|22085.4|22065.4|22100.4|22080.4|22105.4|22085.4|22085.4|22065.4|32
1586142000000|2020-04-06 03:00:00|22105.4|22085.4|22095.4|22075.4|22105.4|22085.4|22090.4|22070.4|31
1586142300000|2020-04-06 03:05:00|22097.9|22077.9|22085.4|22065.4|22097.9|22077.9|22077.9|22057.9|37
1586142600000|2020-04-06 03:10:00|22083.3|22063.3|22100.4|22080.4|22110.4|22090.4|22082.5|22062.5|53
1586142900000|2020-04-06 03:15:00|22097.9|22077.9|22105.4|22085.4|22107.9|22087.9|22090.4|22070.4|53
1586143200000|2020-04-06 03:20:00|22107.5|22087.5|22095.4|22075.4|22110.4|22090.4|22088.3|22068.3|21
1586143500000|2020-04-06 03:25:00|22093.3|22073.3|22110.4|22090.4|22110.4|22090.4|22090.4|22070.4|21
1586143800000|2020-04-06 03:30:00|22115.4|22095.4|22115.4|22095.4|22130.4|22110.4|22110.4|22090.4|69
1586144100000|2020-04-06 03:35:00|22117.9|22097.9|22110.4|22090.4|22145.4|22125.4|22110.4|22090.4|139
1586144400000|2020-04-06 03:40:00|22115.4|22095.4|22110.4|22090.4|22125.4|22105.4|22107.9|22087.9|87
1586144700000|2020-04-06 03:45:00|22114.6|22094.6|22110.4|22090.4|22120.4|22100.4|22105.4|22085.4|27
1586145000000|2020-04-06 03:50:00|22105.4|22085.4|22110.4|22090.4|22115.4|22095.4|22105.4|22085.4|17
1586145300000|2020-04-06 03:55:00|22115.4|22095.4|22115.4|22095.4|22122.5|22102.5|22110.4|22090.4|27
1586145600000|2020-04-06 04:00:00|22112.9|22092.9|22122.5|22102.5|22125|22105|22110.8|22090.8|38
1586145900000|2020-04-06 04:05:00|22125.4|22105.4|22128.3|22108.3|22135.4|22115.4|22122.9|22102.9|26
1586146200000|2020-04-06 04:10:00|22128.4|22108.4|22147.9|22127.9|22152.5|22132.5|22128.4|22108.4|34
1586146500000|2020-04-06 04:15:00|22150.4|22130.4|22132.9|22112.9|22155.4|22135.4|22130.9|22110.9|32
1586146800000|2020-04-06 04:20:00|22135|22115|22145.4|22125.4|22145.4|22125.4|22125.4|22105.4|39
1586147100000|2020-04-06 04:25:00|22142.9|22122.9|22130.4|22110.4|22145.4|22125.4|22130.4|22110.4|24
1586147400000|2020-04-06 04:30:00|22134.6|22114.6|22130.4|22110.4|22135.4|22115.4|22120.4|22100.4|41
1586147700000|2020-04-06 04:35:00|22132.9|22112.9|22147.9|22127.9|22147.9|22127.9|22132.9|22112.9|14
1586148000000|2020-04-06 04:40:00|22150.4|22130.4|22127.5|22107.5|22150.4|22130.4|22125.5|22105.5|19
1586148300000|2020-04-06 04:45:00|22130|22110|22120|22100|22130|22110|22115|22095|60
1586148600000|2020-04-06 04:50:00|22119.6|22099.6|22149.6|22129.6|22149.6|22129.6|22119.6|22099.6|33
1586148900000|2020-04-06 04:55:00|22147.5|22127.5|22150.5|22130.5|22169.6|22149.6|22145.5|22125.5|77
1586149200000|2020-04-06 05:00:00|22152.5|22132.5|22168|22148|22180.5|22160.5|22152.5|22132.5|75
1586149500000|2020-04-06 05:05:00|22170|22150|22143|22123|22170.5|22150.5|22140.5|22120.5|24
1586149800000|2020-04-06 05:10:00|22145|22125|22115.5|22095.5|22145.5|22125.5|22113.4|22093.4|86
1586150100000|2020-04-06 05:15:00|22122.5|22102.5|22120.5|22100.5|22125.5|22105.5|22115.9|22095.9|71
1586150400000|2020-04-06 05:20:00|22122.6|22102.6|22123|22103|22130.5|22110.5|22118|22098|50
1586150700000|2020-04-06 05:25:00|22120.9|22100.9|22135.5|22115.5|22135.5|22115.5|22110.5|22090.5|52
1586151000000|2020-04-06 05:30:00|22138|22118|22160.5|22140.5|22160.5|22140.5|22133|22113|97
1586151300000|2020-04-06 05:35:00|22158.4|22138.4|22175.5|22155.5|22185.5|22165.5|22148|22128|171
1586151600000|2020-04-06 05:40:00|22173.4|22153.4|22210.1|22190.1|22214.6|22194.6|22173.4|22153.4|183
1586151900000|2020-04-06 05:45:00|22212.1|22192.1|22202.1|22182.1|22247.1|22227.1|22200.1|22180.1|237
1586152200000|2020-04-06 05:50:00|22204.6|22184.6|22199.6|22179.6|22219.6|22199.6|22192.1|22172.1|119
1586152500000|2020-04-06 05:55:00|22197.6|22177.6|22177.2|22157.2|22197.6|22177.6|22169.6|22149.6|83
1586152800000|2020-04-06 06:00:00|22179.7|22159.7|22204.7|22184.7|22209.7|22189.7|22176.7|22156.7|98
1586153100000|2020-04-06 06:05:00|22208.8|22188.8|22224.7|22204.7|22231.7|22211.7|22208.8|22188.8|95
1586153400000|2020-04-06 06:10:00|22228.8|22208.8|22189.7|22169.7|22237.6|22217.6|22189.7|22169.7|155
1586153700000|2020-04-06 06:15:00|22184.7|22164.7|22195.5|22175.5|22202.6|22182.6|22179.7|22159.7|101
1586154000000|2020-04-06 06:20:00|22193.4|22173.4|22215.1|22195.1|22224.7|22204.7|22190.5|22170.5|50
1586154300000|2020-04-06 06:25:00|22212.6|22192.6|22197.6|22177.6|22212.6|22192.6|22195.1|22175.1|72
1586154600000|2020-04-06 06:30:00|22200.1|22180.1|22195.1|22175.1|22200.5|22180.5|22195.1|22175.1|83
1586154900000|2020-04-06 06:35:00|22195.5|22175.5|22185.5|22165.5|22207.6|22187.6|22180.5|22160.5|83
1586155200000|2020-04-06 06:40:00|22180.5|22160.5|22150.5|22130.5|22180.5|22160.5|22150.5|22130.5|117
1586155500000|2020-04-06 06:45:00|22153|22133|22110.5|22090.5|22155.5|22135.5|22103|22083|141
1586155800000|2020-04-06 06:50:00|22113|22093|22112.6|22092.6|22133|22113|22102.6|22082.6|95
1586156100000|2020-04-06 06:55:00|22110.5|22090.5|22144.7|22124.7|22144.7|22124.7|22109.7|22089.7|96
1586156400000|2020-04-06 07:00:00|22149.3|22129.3|22175.1|22155.1|22186.8|22166.8|22145.5|22125.5|382
1586156700000|2020-04-06 07:05:00|22177.2|22157.2|22164.7|22144.7|22193.8|22173.8|22152.2|22132.2|122
1586157000000|2020-04-06 07:10:00|22167.2|22147.2|22209.7|22189.7|22214.7|22194.7|22167.2|22147.2|122
1586157300000|2020-04-06 07:15:00|22207.6|22187.6|22229.7|22209.7|22229.7|22209.7|22204.7|22184.7|195
1586157600000|2020-04-06 07:20:00|22225.1|22205.1|22194.7|22174.7|22229.7|22209.7|22194.7|22174.7|150
1586157900000|2020-04-06 07:25:00|22197.2|22177.2|22219.7|22199.7|22219.7|22199.7|22194.7|22174.7|61
1586158200000|2020-04-06 07:30:00|22222.2|22202.2|22212.6|22192.6|22227.2|22207.2|22204.3|22184.3|122
1586158500000|2020-04-06 07:35:00|22212.2|22192.2|22195.1|22175.1|22214.7|22194.7|22169.7|22149.7|238
1586158800000|2020-04-06 07:40:00|22197.2|22177.2|22194.7|22174.7|22204.7|22184.7|22184.7|22164.7|75
1586159100000|2020-04-06 07:45:00|22199.7|22179.7|22209.7|22189.7|22222.2|22202.2|22194.7|22174.7|112
1586159400000|2020-04-06 07:50:00|22211.8|22191.8|22192.2|22172.2|22211.8|22191.8|22187.2|22167.2|84
1586159700000|2020-04-06 07:55:00|22194.7|22174.7|22164.3|22144.3|22194.7|22174.7|22154.7|22134.7|183
1586160000000|2020-04-06 08:00:00|22162.2|22142.2|22096.8|22076.8|22164.7|22144.7|22094.7|22074.7|248
1586160300000|2020-04-06 08:05:00|22092.6|22072.6|22114.7|22094.7|22127.2|22107.2|22089.7|22069.7|147
1586160600000|2020-04-06 08:10:00|22112.6|22092.6|22105.6|22085.6|22124.7|22104.7|22090.6|22070.6|216
1586160900000|2020-04-06 08:15:00|22110.6|22090.6|22138.1|22118.1|22140.6|22120.6|22103.1|22083.1|149
1586161200000|2020-04-06 08:20:00|22135.6|22115.6|22145.6|22125.6|22145.6|22125.6|22111|22091|147
1586161500000|2020-04-06 08:25:00|22141|22121|22130.6|22110.6|22145.6|22125.6|22125.6|22105.6|90
1586161800000|2020-04-06 08:30:00|22133.1|22113.1|22125.6|22105.6|22138.5|22118.5|22115.6|22095.6|83
1586162100000|2020-04-06 08:35:00|22123.1|22103.1|22120.6|22100.6|22125.2|22105.2|22115.6|22095.6|66
1586162400000|2020-04-06 08:40:00|22123.1|22103.1|22130.6|22110.6|22140.6|22120.6|22123.1|22103.1|55
1586162700000|2020-04-06 08:45:00|22127.7|22107.7|22131|22111|22140.6|22120.6|22125.6|22105.6|42
1586163000000|2020-04-06 08:50:00|22132.7|22112.7|22133.1|22113.1|22140.6|22120.6|22130.6|22110.6|71
1586163300000|2020-04-06 08:55:00|22135.6|22115.6|22140.6|22120.6|22145.6|22125.6|22130.6|22110.6|40
1586163600000|2020-04-06 09:00:00|22142.7|22122.7|22135.6|22115.6|22155.2|22135.2|22135.6|22115.6|54
1586163900000|2020-04-06 09:05:00|22137.7|22117.7|22140.6|22120.6|22145.6|22125.6|22130.6|22110.6|56
1586164200000|2020-04-06 09:10:00|22143.5|22123.5|22145.6|22125.6|22145.6|22125.6|22130.6|22110.6|60
1586164500000|2020-04-06 09:15:00|22140.6|22120.6|22120.2|22100.2|22140.6|22120.6|22111|22091|70
1586164800000|2020-04-06 09:20:00|22116|22096|22118.1|22098.1|22128.1|22108.1|22116|22096|43
1586165100000|2020-04-06 09:25:00|22120.6|22100.6|22135.6|22115.6|22140.6|22120.6|22118.1|22098.1|48
1586165400000|2020-04-06 09:30:00|22137.7|22117.7|22140.2|22120.2|22140.6|22120.6|22125.6|22105.6|48
1586165700000|2020-04-06 09:35:00|22135.6|22115.6|22140.2|22120.2|22145.6|22125.6|22135.6|22115.6|89
1586166000000|2020-04-06 09:40:00|22142.3|22122.3|22150.6|22130.6|22150.6|22130.6|22140.6|22120.6|47
1586166300000|2020-04-06 09:45:00|22152.7|22132.7|22135.2|22115.2|22155.2|22135.2|22120.2|22100.2|96
1586166600000|2020-04-06 09:50:00|22132.7|22112.7|22122.7|22102.7|22135.2|22115.2|22117.7|22097.7|29
1586166900000|2020-04-06 09:55:00|22124.8|22104.8|22110.6|22090.6|22125.6|22105.6|22105.2|22085.2|50
1586167200000|2020-04-06 10:00:00|22105.6|22085.6|22110.6|22090.6|22110.6|22090.6|22105.6|22085.6|53
1586167500000|2020-04-06 10:05:00|22108.6|22088.6|22105.6|22085.6|22110.6|22090.6|22100.6|22080.6|44
1586167800000|2020-04-06 10:10:00|22101.5|22081.5|22085.6|22065.6|22102.7|22082.7|22085.2|22065.2|78
1586168100000|2020-04-06 10:15:00|22086.1|22066.1|22093.6|22073.6|22095.6|22075.6|22080.6|22060.6|84
1586168400000|2020-04-06 10:20:00|22095.6|22075.6|22085.6|22065.6|22095.6|22075.6|22080.6|22060.6|40
1586168700000|2020-04-06 10:25:00|22089.8|22069.8|22090.6|22070.6|22092.7|22072.7|22080.6|22060.6|44
1586169000000|2020-04-06 10:30:00|22092.7|22072.7|22088.1|22068.1|22107.7|22087.7|22085.6|22065.6|80
1586169300000|2020-04-06 10:35:00|22090.6|22070.6|22098.1|22078.1|22100.6|22080.6|22088.1|22068.1|34
1586169600000|2020-04-06 10:40:00|22100.6|22080.6|22115.6|22095.6|22115.6|22095.6|22100.6|22080.6|38
1586169900000|2020-04-06 10:45:00|22113.1|22093.1|22125.6|22105.6|22130.6|22110.6|22110.6|22090.6|52
1586170200000|2020-04-06 10:50:00|22123.1|22103.1|22105.7|22085.7|22123.1|22103.1|22105.6|22085.6|58
1586170500000|2020-04-06 10:55:00|22110.2|22090.2|22105.7|22085.7|22115.7|22095.7|22100.7|22080.7|30
1586170800000|2020-04-06 11:00:00|22100.7|22080.7|22095.7|22075.7|22105.7|22085.7|22085.7|22065.7|96
1586171100000|2020-04-06 11:05:00|22097.7|22077.7|22068.2|22048.2|22099.8|22079.8|22068.2|22048.2|89
1586171400000|2020-04-06 11:10:00|22066.1|22046.1|22077.7|22057.7|22082.7|22062.7|22060.7|22040.7|83
1586171700000|2020-04-06 11:15:00|22080.7|22060.7|22070.2|22050.2|22080.7|22060.7|22065.7|22045.7|118
1586172000000|2020-04-06 11:20:00|22070.7|22050.7|22090.2|22070.2|22090.2|22070.2|22065.7|22045.7|64
1586172300000|2020-04-06 11:25:00|22085.7|22065.7|22100.7|22080.7|22110.7|22090.7|22085.7|22065.7|154
1586172600000|2020-04-06 11:30:00|22100.2|22080.2|22120.2|22100.2|22122.3|22102.3|22095.2|22075.2|211
1586172900000|2020-04-06 11:35:00|22120.7|22100.7|22138.2|22118.2|22152.7|22132.7|22115.7|22095.7|273
1586173200000|2020-04-06 11:40:00|22140.7|22120.7|22136.1|22116.1|22152.3|22132.3|22135.7|22115.7|121
1586173500000|2020-04-06 11:45:00|22140.7|22120.7|22135.7|22115.7|22140.7|22120.7|22127.8|22107.8|81
1586173800000|2020-04-06 11:50:00|22135.3|22115.3|22112.8|22092.8|22135.7|22115.7|22112.8|22092.8|73
1586174100000|2020-04-06 11:55:00|22115.7|22095.7|22132.8|22112.8|22132.8|22112.8|22110.7|22090.7|123
1586174400000|2020-04-06 12:00:00|22137.3|22117.3|22150.3|22130.3|22155.3|22135.3|22136.1|22116.1|189
1586174700000|2020-04-06 12:05:00|22150.7|22130.7|22137.8|22117.8|22152.8|22132.8|22129.8|22109.8|143
1586175000000|2020-04-06 12:10:00|22139.8|22119.8|22179.8|22159.8|22184.8|22164.8|22139.8|22119.8|301
1586175300000|2020-04-06 12:15:00|22184.8|22164.8|22189.8|22169.8|22194.8|22174.8|22171.9|22151.9|294
1586175600000|2020-04-06 12:20:00|22194|22174|22169.8|22149.8|22209.8|22189.8|22159.8|22139.8|396
1586175900000|2020-04-06 12:25:00|22171.9|22151.9|22204.4|22184.4|22204.4|22184.4|22169.8|22149.8|265
1586176200000|2020-04-06 12:30:00|22202.3|22182.3|22219.8|22199.8|22224.4|22204.4|22199.8|22179.8|279
1586176500000|2020-04-06 12:35:00|22222.3|22202.3|22204.8|22184.8|22222.3|22202.3|22191.9|22171.9|108
1586176800000|2020-04-06 12:40:00|22206.9|22186.9|22234.8|22214.8|22239.8|22219.8|22206.9|22186.9|383
1586177100000|2020-04-06 12:45:00|22234.4|22214.4|22229.8|22209.8|22244.8|22224.8|22214.8|22194.8|254
1586177400000|2020-04-06 12:50:00|22227.8|22207.8|22227.8|22207.8|22234.9|22214.9|22217.4|22197.4|191
1586177700000|2020-04-06 12:55:00|22229.9|22209.9|22255.7|22235.7|22259.9|22239.9|22229.9|22209.9|252
1586178000000|2020-04-06 13:00:00|22256.2|22236.2|22234.9|22214.9|22274.4|22254.4|22227.8|22207.8|283
1586178300000|2020-04-06 13:05:00|22230.7|22210.7|22215.7|22195.7|22230.7|22210.7|22206.2|22186.2|286
1586178600000|2020-04-06 13:10:00|22213.7|22193.7|22193.2|22173.2|22220.7|22200.7|22188.2|22168.2|155
1586178900000|2020-04-06 13:15:00|22195.7|22175.7|22206.2|22186.2|22206.2|22186.2|22178.7|22158.7|164
1586179200000|2020-04-06 13:20:00|22206.6|22186.6|22202.8|22182.8|22220.7|22200.7|22197.8|22177.8|118
1586179500000|2020-04-06 13:25:00|22200.7|22180.7|22180.7|22160.7|22205.3|22185.3|22175.7|22155.7|158
1586179800000|2020-04-06 13:30:00|22181.6|22161.6|22176.6|22156.6|22190.7|22170.7|22176.2|22156.2|198
1586180100000|2020-04-06 13:35:00|22176.2|22156.2|22190.7|22170.7|22195.7|22175.7|22151.2|22131.2|253
1586180400000|2020-04-06 13:40:00|22192.8|22172.8|22215.7|22195.7|22225.3|22205.3|22190.7|22170.7|179
1586180700000|2020-04-06 13:45:00|22213.2|22193.2|22199.9|22179.9|22215.7|22195.7|22170.7|22150.7|313
1586181000000|2020-04-06 13:50:00|22200.3|22180.3|22226.6|22206.6|22245.7|22225.7|22200.3|22180.3|288
1586181300000|2020-04-06 13:55:00|22228.7|22208.7|22240.8|22220.8|22250.3|22230.3|22224.6|22204.6|167
1586181600000|2020-04-06 14:00:00|22238.7|22218.7|22235.8|22215.8|22264.9|22244.9|22231.2|22211.2|267
1586181900000|2020-04-06 14:05:00|22233.7|22213.7|22211.2|22191.2|22236.2|22216.2|22205.8|22185.8|241
1586182200000|2020-04-06 14:10:00|22210.8|22190.8|22234|22214|22239|22219|22210.8|22190.8|1196
1586182500000|2020-04-06 14:15:00|22239|22219|22294.5|22274.5|22304|22284|22234.5|22214.5|428
1586182800000|2020-04-06 14:20:00|22294|22274|22259.9|22239.9|22304.5|22284.5|22249.9|22229.9|434
1586183100000|2020-04-06 14:25:00|22259.5|22239.5|22264.9|22244.9|22272|22252|22254.9|22234.9|299
1586183400000|2020-04-06 14:30:00|22260.3|22240.3|22269.9|22249.9|22274.9|22254.9|22215.3|22195.3|333
1586183700000|2020-04-06 14:35:00|22274.9|22254.9|22270.3|22250.3|22294.9|22274.9|22264.9|22244.9|286
1586184000000|2020-04-06 14:40:00|22269.9|22249.9|22259.9|22239.9|22269.9|22249.9|22237.8|22217.8|272
1586184300000|2020-04-06 14:45:00|22257.8|22237.8|22229.9|22209.9|22257.8|22237.8|22219.9|22199.9|222
1586184600000|2020-04-06 14:50:00|22232|22212|22242|22222|22244.9|22224.9|22219.9|22199.9|207
1586184900000|2020-04-06 14:55:00|22239.9|22219.9|22214.9|22194.9|22244.9|22224.9|22210.3|22190.3|274
1586185200000|2020-04-06 15:00:00|22217.4|22197.4|22213.3|22193.3|22227.9|22207.9|22201.7|22181.7|810
1586185500000|2020-04-06 15:05:00|22210.8|22190.8|22210.8|22190.8|22224.9|22204.9|22205.8|22185.8|173
1586185800000|2020-04-06 15:10:00|22206.7|22186.7|22215.8|22195.8|22215.8|22195.8|22205.8|22185.8|142
1586186100000|2020-04-06 15:15:00|22218.3|22198.3|22235.8|22215.8|22238.7|22218.7|22206.2|22186.2|284
1586186400000|2020-04-06 15:20:00|22233.7|22213.7|22169.9|22149.9|22233.7|22213.7|22161.2|22141.2|380
1586186700000|2020-04-06 15:25:00|22170.4|22150.4|22101.2|22081.2|22175.8|22155.8|22101.2|22081.2|611
1586187000000|2020-04-06 15:30:00|22095.4|22075.4|22107.9|22087.9|22112.9|22092.9|22085.4|22065.4|348
1586187300000|2020-04-06 15:35:00|22105.8|22085.8|22155.8|22135.8|22160.8|22140.8|22100.8|22080.8|309
1586187600000|2020-04-06 15:40:00|22157.9|22137.9|22143.3|22123.3|22165.4|22145.4|22137.1|22117.1|209
1586187900000|2020-04-06 15:45:00|22139.2|22119.2|22116.2|22096.2|22145.8|22125.8|22080.8|22060.8|523
1586188200000|2020-04-06 15:50:00|22120.8|22100.8|22135.8|22115.8|22155.8|22135.8|22100.8|22080.8|207
1586188500000|2020-04-06 15:55:00|22133.3|22113.3|22153.8|22133.8|22153.8|22133.8|22125.8|22105.8|147
1586188800000|2020-04-06 16:00:00|22153.3|22133.3|22130.8|22110.8|22156.3|22136.3|22121.7|22101.7|136
1586189100000|2020-04-06 16:05:00|22133.8|22113.8|22144.9|22124.9|22150.8|22130.8|22130.8|22110.8|107
1586189400000|2020-04-06 16:10:00|22140.4|22120.4|22145.4|22125.4|22145.4|22125.4|22129.9|22109.9|170
1586189700000|2020-04-06 16:15:00|22142.9|22122.9|22138.3|22118.3|22150|22130|22125.8|22105.8|212
1586190000000|2020-04-06 16:20:00|22136.3|22116.3|22145.8|22125.8|22155.8|22135.8|22128.8|22108.8|188
1586190300000|2020-04-06 16:25:00|22142.9|22122.9|22145.8|22125.8|22150.4|22130.4|22135.8|22115.8|133
1586190600000|2020-04-06 16:30:00|22150.4|22130.4|22145.8|22125.8|22150.4|22130.4|22128.8|22108.8|453
1586190900000|2020-04-06 16:35:00|22147.9|22127.9|22155.4|22135.4|22160|22140|22135.8|22115.8|204
1586191200000|2020-04-06 16:40:00|22157.5|22137.5|22155.4|22135.4|22160|22140|22150.4|22130.4|144
1586191500000|2020-04-06 16:45:00|22155.8|22135.8|22155.8|22135.8|22170.4|22150.4|22150.8|22130.8|180
1586191800000|2020-04-06 16:50:00|22155.4|22135.4|22151.3|22131.3|22156.7|22136.7|22145.8|22125.8|127
1586192100000|2020-04-06 16:55:00|22155.8|22135.8|22190.8|22170.8|22195.4|22175.4|22153.8|22133.8|850
1586192400000|2020-04-06 17:00:00|22191.3|22171.3|22170.9|22150.9|22191.3|22171.3|22166.3|22146.3|267
1586192700000|2020-04-06 17:05:00|22168.4|22148.4|22157.9|22137.9|22170.9|22150.9|22155.9|22135.9|119
1586193000000|2020-04-06 17:10:00|22160|22140|22155.9|22135.9|22165.4|22145.4|22151.7|22131.7|44
1586193300000|2020-04-06 17:15:00|22157.9|22137.9|22155.9|22135.9|22170|22150|22155.9|22135.9|81
1586193600000|2020-04-06 17:20:00|22155.4|22135.4|22150.4|22130.4|22155.9|22135.9|22150.4|22130.4|52
1586193900000|2020-04-06 17:25:00|22146.3|22126.3|22155.9|22135.9|22155.9|22135.9|22140.9|22120.9|64
1586194200000|2020-04-06 17:30:00|22158.4|22138.4|22155.9|22135.9|22163.4|22143.4|22150.9|22130.9|128
1586194500000|2020-04-06 17:35:00|22160|22140|22180.4|22160.4|22180.9|22160.9|22160|22140|92
1586194800000|2020-04-06 17:40:00|22175.4|22155.4|22195.9|22175.9|22197.9|22177.9|22170.9|22150.9|79
1586195100000|2020-04-06 17:45:00|22197.9|22177.9|22190.9|22170.9|22200.9|22180.9|22190.9|22170.9|68
1586195400000|2020-04-06 17:50:00|22185.9|22165.9|22205.9|22185.9|22210.9|22190.9|22180.9|22160.9|70
1586195700000|2020-04-06 17:55:00|22205.4|22185.4|22210.9|22190.9|22210.9|22190.9|22198.8|22178.8|85
1586196000000|2020-04-06 18:00:00|22205.9|22185.9|22195.9|22175.9|22210.4|22190.4|22195.9|22175.9|53
1586196300000|2020-04-06 18:05:00|22190.9|22170.9|22195.9|22175.9|22196.3|22176.3|22190.9|22170.9|30
1586196600000|2020-04-06 18:10:00|22195.4|22175.4|22185.9|22165.9|22195.4|22175.4|22185.9|22165.9|51
1586196900000|2020-04-06 18:15:00|22190.4|22170.4|22185.9|22165.9|22190.9|22170.9|22181.3|22161.3|41
1586197200000|2020-04-06 18:20:00|22190|22170|22200.9|22180.9|22205.9|22185.9|22185.9|22165.9|63
1586197500000|2020-04-06 18:25:00|22196.8|22176.8|22190.9|22170.9|22200.9|22180.9|22185.9|22165.9|45
1586197800000|2020-04-06 18:30:00|22193|22173|22200.9|22180.9|22200.9|22180.9|22193|22173|36
1586198100000|2020-04-06 18:35:00|22200|22180|22200.9|22180.9|22210.9|22190.9|22200|22180|39
1586198400000|2020-04-06 18:40:00|22205.9|22185.9|22195.9|22175.9|22210.9|22190.9|22195.9|22175.9|57
1586198700000|2020-04-06 18:45:00|22200.5|22180.5|22210.9|22190.9|22210.9|22190.9|22200.5|22180.5|25
1586199000000|2020-04-06 18:50:00|22208|22188|22220.9|22200.9|22225.9|22205.9|22205.9|22185.9|60
1586199300000|2020-04-06 18:55:00|22225.9|22205.9|22230.9|22210.9|22230.9|22210.9|22220.9|22200.9|389
1586199600000|2020-04-06 19:00:00|22228.4|22208.4|22245.9|22225.9|22245.9|22225.9|22228.4|22208.4|81
1586199900000|2020-04-06 19:05:00|22246.4|22226.4|22253.9|22233.9|22255.9|22235.9|22246.4|22226.4|313
1586200200000|2020-04-06 19:10:00|22251.8|22231.8|22251.8|22231.8|22256.8|22236.8|22246.8|22226.8|74
1586200500000|2020-04-06 19:15:00|22247.7|22227.7|22236.8|22216.8|22256.8|22236.8|22236.8|22216.8|109
1586200800000|2020-04-06 19:20:00|22234.8|22214.8|22236.8|22216.8|22236.8|22216.8|22231.8|22211.8|18
1586201100000|2020-04-06 19:25:00|22231.8|22211.8|22231.8|22211.8|22236.8|22216.8|22231.8|22211.8|34
1586201400000|2020-04-06 19:30:00|22236.8|22216.8|22236.8|22216.8|22236.8|22216.8|22236.8|22216.8|25
1586201700000|2020-04-06 19:35:00|22232.7|22212.7|22236.8|22216.8|22236.8|22216.8|22231.8|22211.8|18
1586202000000|2020-04-06 19:40:00|22236.4|22216.4|22246.8|22226.8|22248.9|22228.9|22231.4|22211.4|45
1586202300000|2020-04-06 19:45:00|22247.3|22227.3|22244.3|22224.3|22251.8|22231.8|22232.3|22212.3|30
1586202600000|2020-04-06 19:50:00|22243.9|22223.9|22263.4|22243.4|22263.4|22243.4|22243.9|22223.9|177
1586202900000|2020-04-06 19:55:00|22261.4|22241.4|22267.7|22247.7|22271.8|22251.8|22249.8|22229.8|156
1586203200000|2020-04-06 20:00:00|22266.8|22246.8|22246.8|22226.8|22266.8|22246.8|22229.3|22209.3|109
1586203500000|2020-04-06 20:05:00|22248.9|22228.9|22249.3|22229.3|22251.8|22231.8|22246.8|22226.8|14
1586203800000|2020-04-06 20:10:00|22246.8|22226.8|22246.8|22226.8|22246.8|22226.8|22241.8|22221.8|18
1586204100000|2020-04-06 20:15:00|22241.8|22221.8|22237.3|22217.3|22241.8|22221.8|22237.3|22217.3|13
1586204400000|2020-04-06 20:20:00|22241.8|22221.8|22248.5|22228.5|22248.5|22228.5|22241.8|22221.8|20
1586204700000|2020-04-06 20:25:00|22246.4|22226.4|22247.3|22227.3|22247.3|22227.3|22242.3|22222.3|45
1586205000000|2020-04-06 20:30:00|22251.4|22231.4|22251.9|22231.9|22256.4|22236.4|22247.3|22227.3|46
1586205300000|2020-04-06 20:35:00|22253.9|22233.9|22256.4|22236.4|22256.4|22236.4|22251.9|22231.9|26
1586205600000|2020-04-06 20:40:00|22256.9|22236.9|22261.9|22241.9|22261.9|22241.9|22256.9|22236.9|39
1586205900000|2020-04-06 20:45:00|22264.4|22244.4|22261.9|22241.9|22266.9|22246.9|22261.9|22241.9|43
1586206200000|2020-04-06 20:50:00|22256.9|22236.9|22256.9|22236.9|22261.9|22241.9|22256.9|22236.9|30
1586206500000|2020-04-06 20:55:00|22261|22241|22256.9|22236.9|22261.9|22241.9|22256.9|22236.9|24
1586210400000|2020-04-06 22:00:00|22224.3|22204.3|22244.4|22224.4|22266.5|22246.5|22224.3|22204.3|121
1586210700000|2020-04-06 22:05:00|22244.9|22224.9|22251.9|22231.9|22264.4|22244.4|22244.9|22224.9|99
1586211000000|2020-04-06 22:10:00|22251.5|22231.5|22239.4|22219.4|22251.5|22231.5|22234.9|22214.9|14
1586211300000|2020-04-06 22:15:00|22236.9|22216.9|22256.9|22236.9|22261.9|22241.9|22236.9|22216.9|60
1586211600000|2020-04-06 22:20:00|22254.4|22234.4|22231.9|22211.9|22256.9|22236.9|22231.9|22211.9|10
1586211900000|2020-04-06 22:25:00|22229.4|22209.4|22231.9|22211.9|22231.9|22211.9|22217.8|22197.8|28
1586212200000|2020-04-06 22:30:00|22234|22214|22234.4|22214.4|22236.9|22216.9|22234|22214|15
1586212500000|2020-04-06 22:35:00|22236.5|22216.5|22206.9|22186.9|22236.9|22216.9|22206.9|22186.9|54
1586212800000|2020-04-06 22:40:00|22206|22186|22236.9|22216.9|22241.9|22221.9|22206|22186|54
1586213100000|2020-04-06 22:45:00|22239|22219|22226.9|22206.9|22239.4|22219.4|22226.9|22206.9|9
1586213400000|2020-04-06 22:50:00|22224.4|22204.4|22236.9|22216.9|22236.9|22216.9|22224.4|22204.4|11
1586213700000|2020-04-06 22:55:00|22237.8|22217.8|22236.9|22216.9|22241.9|22221.9|22234.4|22214.4|30
1586214000000|2020-04-06 23:00:00|22237.4|22217.4|22241.9|22221.9|22246.9|22226.9|22236.9|22216.9|14
1586214300000|2020-04-06 23:05:00|22246.9|22226.9|22266.9|22246.9|22276.9|22256.9|22241.9|22221.9|83
1586214600000|2020-04-06 23:10:00|22271.9|22251.9|22364.5|22344.5|22389.5|22369.5|22271.9|22251.9|171
1586214900000|2020-04-06 23:15:00|22367|22347|22397|22377|22412|22392|22362|22342|263
1586215200000|2020-04-06 23:20:00|22394.9|22374.9|22416.5|22396.5|22467|22447|22394.5|22374.5|209
1586215500000|2020-04-06 23:25:00|22412.4|22392.4|22435.6|22415.6|22438.1|22418.1|22396.1|22376.1|85
1586215800000|2020-04-06 23:30:00|22433.6|22413.6|22533.6|22513.6|22533.6|22513.6|22428.6|22408.6|238
1586216100000|2020-04-06 23:35:00|22536.1|22516.1|22461.1|22441.1|22561.1|22541.1|22458.1|22438.1|300
1586216400000|2020-04-06 23:40:00|22456.1|22436.1|22458.6|22438.6|22494|22474|22453.6|22433.6|86
1586216700000|2020-04-06 23:45:00|22459|22439|22419|22399|22461.1|22441.1|22419|22399|79
1586217000000|2020-04-06 23:50:00|22416.1|22396.1|22425.6|22405.6|22428.6|22408.6|22409|22389|104
1586217300000|2020-04-06 23:55:00|22425.2|22405.2|22466.1|22446.1|22481.1|22461.1|22423.1|22403.1|138
1586217600000|2020-04-07 00:00:00|22396.1|22376.1|22376.1|22356.1|22409|22389|22362|22342|336
1586217900000|2020-04-07 00:05:00|22376.5|22356.5|22378.6|22358.6|22398.6|22378.6|22376.1|22356.1|220
1586218200000|2020-04-07 00:10:00|22380.6|22360.6|22389|22369|22401.5|22381.5|22380.2|22360.2|283
1586218500000|2020-04-07 00:15:00|22388.6|22368.6|22400.6|22380.6|22406.1|22386.1|22371.1|22351.1|177
1586218800000|2020-04-07 00:20:00|22395.6|22375.6|22416.1|22396.1|22421.1|22401.1|22386.5|22366.5|129
1586219100000|2020-04-07 00:25:00|22420.6|22400.6|22396.1|22376.1|22430.6|22410.6|22396.1|22376.1|160
1586219400000|2020-04-07 00:30:00|22400.6|22380.6|22451.1|22431.1|22453.6|22433.6|22400.6|22380.6|120
1586219700000|2020-04-07 00:35:00|22449|22429|22376.1|22356.1|22449|22429|22376.1|22356.1|169
1586220000000|2020-04-07 00:40:00|22381.1|22361.1|22373.1|22353.1|22386.1|22366.1|22361.1|22341.1|81
1586220300000|2020-04-07 00:45:00|22373.6|22353.6|22416.1|22396.1|22421.1|22401.1|22373.6|22353.6|91
1586220600000|2020-04-07 00:50:00|22415.7|22395.7|22406.1|22386.1|22415.7|22395.7|22390.2|22370.2|81
1586220900000|2020-04-07 00:55:00|22410.7|22390.7|22413.6|22393.6|22445.2|22425.2|22406.1|22386.1|113
1586221200000|2020-04-07 01:00:00|22416.1|22396.1|22513.6|22493.6|22559.1|22539.1|22406.1|22386.1|1114
1586221500000|2020-04-07 01:05:00|22516.1|22496.1|22610.7|22590.7|22611.1|22591.1|22506.1|22486.1|759
1586221800000|2020-04-07 01:10:00|22611.1|22591.1|22731.1|22711.1|22736.1|22716.1|22601.6|22581.6|1083
1586222100000|2020-04-07 01:15:00|22729.1|22709.1|22758.2|22738.2|22761.1|22741.1|22676.1|22656.1|764
1586222400000|2020-04-07 01:20:00|22758.6|22738.6|22696.1|22676.1|22758.6|22738.6|22694.1|22674.1|522
1586222700000|2020-04-07 01:25:00|22698.2|22678.2|22686.1|22666.1|22716.6|22696.6|22677|22657|305
1586223000000|2020-04-07 01:30:00|22688.2|22668.2|22658.6|22638.6|22694.1|22674.1|22646.1|22626.1|362
1586223300000|2020-04-07 01:35:00|22656.1|22636.1|22658.6|22638.6|22683.2|22663.2|22654.5|22634.5|237
1586223600000|2020-04-07 01:40:00|22656.1|22636.1|22666.1|22646.1|22676.1|22656.1|22632|22612|248
1586223900000|2020-04-07 01:45:00|22671.1|22651.1|22696.1|22676.1|22696.1|22676.1|22661.6|22641.6|143
1586224200000|2020-04-07 01:50:00|22698.2|22678.2|22690.7|22670.7|22713.2|22693.2|22671.1|22651.1|216
1586224500000|2020-04-07 01:55:00|22688.6|22668.6|22666.1|22646.1|22690.7|22670.7|22665.7|22645.7|151
1586224800000|2020-04-07 02:00:00|22665.2|22645.2|22673.2|22653.2|22696.1|22676.1|22661.1|22641.1|280
1586225100000|2020-04-07 02:05:00|22671.1|22651.1|22655.7|22635.7|22675.2|22655.2|22650.7|22630.7|229
1586225400000|2020-04-07 02:10:00|22656.1|22636.1|22658.2|22638.2|22665.7|22645.7|22647.1|22627.1|183
1586225700000|2020-04-07 02:15:00|22660.7|22640.7|22641.2|22621.2|22661.1|22641.1|22641.2|22621.2|91
1586226000000|2020-04-07 02:20:00|22646.2|22626.2|22666.2|22646.2|22666.2|22646.2|22641.2|22621.2|117
1586226300000|2020-04-07 02:25:00|22664.1|22644.1|22671.2|22651.2|22676.2|22656.2|22651.6|22631.6|52
1586226600000|2020-04-07 02:30:00|22676.2|22656.2|22678.7|22658.7|22703.2|22683.2|22666.2|22646.2|222
1586226900000|2020-04-07 02:35:00|22678.2|22658.2|22688.7|22668.7|22710.7|22690.7|22673.2|22653.2|164
1586227200000|2020-04-07 02:40:00|22690.7|22670.7|22706.2|22686.2|22708.2|22688.2|22683.2|22663.2|136
1586227500000|2020-04-07 02:45:00|22705.7|22685.7|22691.2|22671.2|22708.2|22688.2|22680.7|22660.7|192
1586227800000|2020-04-07 02:50:00|22693.2|22673.2|22688.7|22668.7|22693.2|22673.2|22671.2|22651.2|174
1586228100000|2020-04-07 02:55:00|22690.7|22670.7|22691.2|22671.2|22693.2|22673.2|22683.2|22663.2|44
1586228400000|2020-04-07 03:00:00|22688.2|22668.2|22686.2|22666.2|22691.2|22671.2|22679.1|22659.1|98
1586228700000|2020-04-07 03:05:00|22688.2|22668.2|22695.7|22675.7|22696.2|22676.2|22682.1|22662.1|75
1586229000000|2020-04-07 03:10:00|22693.2|22673.2|22686.2|22666.2|22731.2|22711.2|22681.2|22661.2|303
1586229300000|2020-04-07 03:15:00|22684.1|22664.1|22689.1|22669.1|22696.2|22676.2|22681.2|22661.2|90
1586229600000|2020-04-07 03:20:00|22687.1|22667.1|22681.2|22661.2|22687.1|22667.1|22664.1|22644.1|207
1586229900000|2020-04-07 03:25:00|22681.6|22661.6|22683.7|22663.7|22691.2|22671.2|22666.2|22646.2|111
1586230200000|2020-04-07 03:30:00|22681.6|22661.6|22671.2|22651.2|22681.6|22661.6|22661.6|22641.6|50
1586230500000|2020-04-07 03:35:00|22666.2|22646.2|22668.7|22648.7|22674.2|22654.2|22666.2|22646.2|52
1586230800000|2020-04-07 03:40:00|22666.7|22646.7|22671.2|22651.2|22681.2|22661.2|22666.2|22646.2|40
1586231100000|2020-04-07 03:45:00|22666.2|22646.2|22681.2|22661.2|22686.2|22666.2|22661.2|22641.2|87
1586231400000|2020-04-07 03:50:00|22683.2|22663.2|22671.2|22651.2|22686.2|22666.2|22666.2|22646.2|59
1586231700000|2020-04-07 03:55:00|22673.2|22653.2|22676.2|22656.2|22678.2|22658.2|22671.2|22651.2|33
1586232000000|2020-04-07 04:00:00|22674.2|22654.2|22663.7|22643.7|22675.7|22655.7|22663.7|22643.7|52
1586232300000|2020-04-07 04:05:00|22665.8|22645.8|22671.2|22651.2|22676.2|22656.2|22663.7|22643.7|34
1586232600000|2020-04-07 04:10:00|22673.7|22653.7|22681.2|22661.2|22691.2|22671.2|22671.2|22651.2|30
1586232900000|2020-04-07 04:15:00|22686.2|22666.2|22686.2|22666.2|22691.2|22671.2|22683.7|22663.7|22
1586233200000|2020-04-07 04:20:00|22687.1|22667.1|22686.2|22666.2|22706.2|22686.2|22681.2|22661.2|70
1586233500000|2020-04-07 04:25:00|22685.8|22665.8|22676.2|22656.2|22685.8|22665.8|22674.2|22654.2|45
1586233800000|2020-04-07 04:30:00|22673.7|22653.7|22678.7|22658.7|22681.2|22661.2|22671.2|22651.2|65
1586234100000|2020-04-07 04:35:00|22679.2|22659.2|22686.2|22666.2|22691.2|22671.2|22673.3|22653.3|79
1586234400000|2020-04-07 04:40:00|22682.1|22662.1|22691.2|22671.2|22691.2|22671.2|22671.7|22651.7|51
1586234700000|2020-04-07 04:45:00|22687.1|22667.1|22705.8|22685.8|22705.8|22685.8|22686.2|22666.2|36
1586235000000|2020-04-07 04:50:00|22701.7|22681.7|22696.2|22676.2|22705.8|22685.8|22686.2|22666.2|59
1586235300000|2020-04-07 04:55:00|22692.2|22672.2|22716.2|22696.2|22716.2|22696.2|22691.2|22671.2|94
1586235600000|2020-04-07 05:00:00|22718.3|22698.3|22686.2|22666.2|22721.2|22701.2|22683.7|22663.7|105
1586235900000|2020-04-07 05:05:00|22691.2|22671.2|22711.2|22691.2|22713.7|22693.7|22683.7|22663.7|185
1586236200000|2020-04-07 05:10:00|22708.7|22688.7|22693.7|22673.7|22710.8|22690.8|22686.2|22666.2|77
1586236500000|2020-04-07 05:15:00|22691.7|22671.7|22706.2|22686.2|22706.2|22686.2|22686.2|22666.2|44
1586236800000|2020-04-07 05:20:00|22706.3|22686.3|22698.3|22678.3|22708.3|22688.3|22691.3|22671.3|48
1586237100000|2020-04-07 05:25:00|22696.3|22676.3|22691.7|22671.7|22706.3|22686.3|22691.7|22671.7|94
1586237400000|2020-04-07 05:30:00|22692.2|22672.2|22729.2|22709.2|22729.2|22709.2|22686.3|22666.3|250
1586237700000|2020-04-07 05:35:00|22728.8|22708.8|22771.3|22751.3|22786.7|22766.7|22726.7|22706.7|391
1586238000000|2020-04-07 05:40:00|22776.3|22756.3|22791.3|22771.3|22791.3|22771.3|22766.3|22746.3|198
1586238300000|2020-04-07 05:45:00|22795.3|22775.3|22821.3|22801.3|22823.3|22803.3|22783.3|22763.3|350
1586238600000|2020-04-07 05:50:00|22826.3|22806.3|22809.2|22789.2|22826.3|22806.3|22803.8|22783.8|326
1586238900000|2020-04-07 05:55:00|22808.8|22788.8|22776.3|22756.3|22816.3|22796.3|22775.8|22755.8|156
1586239200000|2020-04-07 06:00:00|22780.3|22760.3|22786.3|22766.3|22801.3|22781.3|22771.3|22751.3|182
1586239500000|2020-04-07 06:05:00|22788.3|22768.3|22821.3|22801.3|22826.3|22806.3|22786.3|22766.3|210
1586239800000|2020-04-07 06:10:00|22823.3|22803.3|22786.3|22766.3|22826.3|22806.3|22786.3|22766.3|434
1586240100000|2020-04-07 06:15:00|22783.8|22763.8|22793.8|22773.8|22793.8|22773.8|22771.3|22751.3|168
1586240400000|2020-04-07 06:20:00|22796.3|22776.3|22781.3|22761.3|22805.8|22785.8|22771.3|22751.3|131
1586240700000|2020-04-07 06:25:00|22779.2|22759.2|22743.3|22723.3|22779.2|22759.2|22726.3|22706.3|356
1586241000000|2020-04-07 06:30:00|22741.3|22721.3|22736.3|22716.3|22751.3|22731.3|22721.3|22701.3|216
1586241300000|2020-04-07 06:35:00|22738.3|22718.3|22724.3|22704.3|22741.3|22721.3|22714.3|22694.3|199
1586241600000|2020-04-07 06:40:00|22726.3|22706.3|22731.3|22711.3|22738.8|22718.8|22716.3|22696.3|113
1586241900000|2020-04-07 06:45:00|22726.3|22706.3|22729.3|22709.3|22729.3|22709.3|22716.3|22696.3|91
1586242200000|2020-04-07 06:50:00|22731.3|22711.3|22750.8|22730.8|22751.3|22731.3|22731.3|22711.3|101
1586242500000|2020-04-07 06:55:00|22751.3|22731.3|22750.8|22730.8|22770.8|22750.8|22746.3|22726.3|513
1586242800000|2020-04-07 07:00:00|22743.8|22723.8|22800.8|22780.8|22825.4|22805.4|22743.3|22723.3|405
1586243100000|2020-04-07 07:05:00|22801.3|22781.3|22826.3|22806.3|22830.8|22810.8|22801.3|22781.3|244
1586243400000|2020-04-07 07:10:00|22830.8|22810.8|22811.3|22791.3|22847.4|22827.4|22793.8|22773.8|239
1586243700000|2020-04-07 07:15:00|22813.3|22793.3|22850.4|22830.4|22880.4|22860.4|22801.3|22781.3|469
1586244000000|2020-04-07 07:20:00|22845.4|22825.4|22837.9|22817.9|22847.9|22827.9|22810.4|22790.4|220
1586244300000|2020-04-07 07:25:00|22837.4|22817.4|22850.4|22830.4|22857.9|22837.9|22825.4|22805.4|153
1586244600000|2020-04-07 07:30:00|22852.4|22832.4|22855.4|22835.4|22855.4|22835.4|22844.9|22824.9|190
1586244900000|2020-04-07 07:35:00|22857.4|22837.4|22869.9|22849.9|22880.4|22860.4|22855.4|22835.4|247
1586245200000|2020-04-07 07:40:00|22872|22852|22884.9|22864.9|22887.4|22867.4|22869.9|22849.9|171
1586245500000|2020-04-07 07:45:00|22889.9|22869.9|22928.5|22908.5|22934.5|22914.5|22885.4|22865.4|613
1586245800000|2020-04-07 07:50:00|22929.5|22909.5|22884.5|22864.5|22929.5|22909.5|22884|22864|341
1586246100000|2020-04-07 07:55:00|22884|22864|22869|22849|22884|22864|22839|22819|219
1586246400000|2020-04-07 08:00:00|22866.5|22846.5|22919|22899|22921.5|22901.5|22847.4|22827.4|140
1586246700000|2020-04-07 08:05:00|22919.5|22899.5|22929|22909|22933.6|22913.6|22909.5|22889.5|166
1586247000000|2020-04-07 08:10:00|22927|22907|22924.5|22904.5|22932|22912|22916.5|22896.5|161
1586247300000|2020-04-07 08:15:00|22922.4|22902.4|22946.5|22926.5|22964|22944|22919.5|22899.5|205
1586247600000|2020-04-07 08:20:00|22947|22927|22964.5|22944.5|22968.6|22948.6|22944.5|22924.5|297
1586247900000|2020-04-07 08:25:00|22968.6|22948.6|23004.5|22984.5|23009.5|22989.5|22964.5|22944.5|283
1586248200000|2020-04-07 08:30:00|22999.5|22979.5|22984.5|22964.5|22999.5|22979.5|22976.5|22956.5|367
1586248500000|2020-04-07 08:35:00|22986.5|22966.5|22994.5|22974.5|23002|22982|22974.5|22954.5|115
1586248800000|2020-04-07 08:40:00|22999|22979|23011.5|22991.5|23014|22994|22994.5|22974.5|145
1586249100000|2020-04-07 08:45:00|23013.6|22993.6|23024.5|23004.5|23044|23024|23001.5|22981.5|281
1586249400000|2020-04-07 08:50:00|23019.5|22999.5|23019.5|22999.5|23034.5|23014.5|23019.5|22999.5|155
1586249700000|2020-04-07 08:55:00|23024|23004|23026.5|23006.5|23029.5|23009.5|23015|22995|110
1586250000000|2020-04-07 09:00:00|23029|23009|23061.5|23041.5|23068.6|23048.6|23024.5|23004.5|265
1586250300000|2020-04-07 09:05:00|23064|23044|23022|23002|23079|23059|23015.4|22995.4|276
1586250600000|2020-04-07 09:10:00|23021.5|23001.5|23021.5|23001.5|23024.5|23004.5|23009.5|22989.5|198
1586250900000|2020-04-07 09:15:00|23022|23002|23061.5|23041.5|23061.5|23041.5|23022|23002|150
1586251200000|2020-04-07 09:20:00|23059.5|23039.5|23069|23049|23079|23059|23049.5|23029.5|202
1586251500000|2020-04-07 09:25:00|23072|23052|23089.5|23069.5|23109.5|23089.5|23069|23049|261
1586251800000|2020-04-07 09:30:00|23087.5|23067.5|23114.5|23094.5|23124.5|23104.5|23082|23062|294
1586252100000|2020-04-07 09:35:00|23118.6|23098.6|23115.5|23095.5|23120.5|23100.5|23105.5|23085.5|339
1586252400000|2020-04-07 09:40:00|23110.5|23090.5|23105.5|23085.5|23120.5|23100.5|23098|23078|285
1586252700000|2020-04-07 09:45:00|23105|23085|23153|23133|23160.5|23140.5|23092.5|23072.5|242
1586253000000|2020-04-07 09:50:00|23150.9|23130.9|23063.4|23043.4|23150.9|23130.9|23056.4|23036.4|266
1586253300000|2020-04-07 09:55:00|23061.4|23041.4|23040.5|23020.5|23068|23048|23038.4|23018.4|171
1586253600000|2020-04-07 10:00:00|23038.4|23018.4|23060.5|23040.5|23075|23055|23030|23010|164
1586253900000|2020-04-07 10:05:00|23062.5|23042.5|23060.5|23040.5|23070|23050|23045.5|23025.5|57
1586254200000|2020-04-07 10:10:00|23062.5|23042.5|23073|23053|23078|23058|23057.5|23037.5|75
1586254500000|2020-04-07 10:15:00|23075|23055|23080|23060|23080.9|23060.9|23070.5|23050.5|159
1586254800000|2020-04-07 10:20:00|23080.5|23060.5|23079.5|23059.5|23095.5|23075.5|23079.5|23059.5|146
1586255100000|2020-04-07 10:25:00|23080|23060|23060|23040|23082.5|23062.5|23059.5|23039.5|128
1586255400000|2020-04-07 10:30:00|23058|23038|23050.5|23030.5|23070.5|23050.5|23050|23030|98
1586255700000|2020-04-07 10:35:00|23052.5|23032.5|23029.5|23009.5|23055|23035|23025|23005|209
1586256000000|2020-04-07 10:40:00|23034.5|23014.5|23039.5|23019.5|23048.6|23028.6|23027.5|23007.5|105
1586256300000|2020-04-07 10:45:00|23041.6|23021.6|23062|23042|23076.6|23056.6|23039.5|23019.5|265
1586256600000|2020-04-07 10:50:00|23060|23040|23050.5|23030.5|23068.5|23048.5|23040.5|23020.5|142
1586256900000|2020-04-07 10:55:00|23051|23031|23055.5|23035.5|23065|23045|23048|23028|105
1586257200000|2020-04-07 11:00:00|23060|23040|23035.5|23015.5|23060|23040|23035.5|23015.5|117
1586257500000|2020-04-07 11:05:00|23037.5|23017.5|23042.5|23022.5|23047.5|23027.5|23030.5|23010.5|104
1586257800000|2020-04-07 11:10:00|23040.5|23020.5|23040.5|23020.5|23052.5|23032.5|23030.5|23010.5|80
1586258100000|2020-04-07 11:15:00|23038.5|23018.5|23027.5|23007.5|23050.5|23030.5|23027.5|23007.5|140
1586258400000|2020-04-07 11:20:00|23030|23010|23020|23000|23032.1|23012.1|23012.5|22992.5|289
1586258700000|2020-04-07 11:25:00|23020.5|23000.5|23022.1|23002.1|23022.1|23002.1|23005|22985|230
1586259000000|2020-04-07 11:30:00|23024.1|23004.1|23064.6|23044.6|23067.1|23047.1|23024.1|23004.1|293
1586259300000|2020-04-07 11:35:00|23067.1|23047.1|23134.6|23114.6|23149.6|23129.6|23064.6|23044.6|569
1586259600000|2020-04-07 11:40:00|23132.5|23112.5|23091.6|23071.6|23132.5|23112.5|23047.1|23027.1|260
1586259900000|2020-04-07 11:45:00|23093.6|23073.6|23084.6|23064.6|23118.6|23098.6|23084.6|23064.6|204
1586260200000|2020-04-07 11:50:00|23087.5|23067.5|23168.6|23148.6|23178.6|23158.6|23087.5|23067.5|727
1586260500000|2020-04-07 11:55:00|23170.7|23150.7|23168.6|23148.6|23185.7|23165.7|23161.1|23141.1|289
1586260800000|2020-04-07 12:00:00|23173.6|23153.6|23093.6|23073.6|23178.6|23158.6|23082.1|23062.1|550
1586261100000|2020-04-07 12:05:00|23096.1|23076.1|23084.1|23064.1|23103.6|23083.6|23051.6|23031.6|377
1586261400000|2020-04-07 12:10:00|23081.6|23061.6|23004.6|22984.6|23107.1|23087.1|23000.1|22980.1|614
1586261700000|2020-04-07 12:15:00|23002.6|22982.6|23011.6|22991.6|23034.1|23014.1|22996.6|22976.6|297
1586262000000|2020-04-07 12:20:00|23009.6|22989.6|22974.6|22954.6|23037.6|23017.6|22962.6|22942.6|454
1586262300000|2020-04-07 12:25:00|22974.1|22954.1|22983.6|22963.6|23004.6|22984.6|22950.1|22930.1|512
1586262600000|2020-04-07 12:30:00|22974.6|22954.6|22969.6|22949.6|22984.1|22964.1|22959.6|22939.6|373
1586262900000|2020-04-07 12:35:00|22964.6|22944.6|22977.1|22957.1|22977.1|22957.1|22934.6|22914.6|412
1586263200000|2020-04-07 12:40:00|22979.6|22959.6|23025.5|23005.5|23032.1|23012.1|22979.6|22959.6|460
1586263500000|2020-04-07 12:45:00|23027.6|23007.6|23009.6|22989.6|23034.6|23014.6|22989.6|22969.6|234
1586263800000|2020-04-07 12:50:00|23011.6|22991.6|22935.1|22915.1|23011.6|22991.6|22935.1|22915.1|234
1586264100000|2020-04-07 12:55:00|22939.6|22919.6|22951.6|22931.6|22961.2|22941.2|22934.6|22914.6|245
1586264400000|2020-04-07 13:00:00|22949.6|22929.6|22969.6|22949.6|22984.6|22964.6|22939.6|22919.6|279
1586264700000|2020-04-07 13:05:00|22967.1|22947.1|23034.6|23014.6|23039.6|23019.6|22959.6|22939.6|238
1586265000000|2020-04-07 13:10:00|23032.1|23012.1|23029.6|23009.6|23034.6|23014.6|22989.6|22969.6|239
1586265300000|2020-04-07 13:15:00|23031.6|23011.6|22950.6|22930.6|23034.6|23014.6|22945.6|22925.6|447
1586265600000|2020-04-07 13:20:00|22952.6|22932.6|22933.5|22913.5|22955.6|22935.6|22908.1|22888.1|635
1586265900000|2020-04-07 13:25:00|22931.5|22911.5|22916.5|22896.5|22944.5|22924.5|22912.5|22892.5|303
1586266200000|2020-04-07 13:30:00|22920.6|22900.6|22874|22854|22946|22926|22854.5|22834.5|603
1586266500000|2020-04-07 13:35:00|22872|22852|22831.5|22811.5|22897.5|22877.5|22824.5|22804.5|576
1586266800000|2020-04-07 13:40:00|22834.5|22814.5|22876.5|22856.5|22891.5|22871.5|22831.5|22811.5|360
1586267100000|2020-04-07 13:45:00|22877|22857|22859.5|22839.5|22911.5|22891.5|22859.5|22839.5|413
1586267400000|2020-04-07 13:50:00|22859|22839|22887|22867|22931.5|22911.5|22852|22832|330
1586267700000|2020-04-07 13:55:00|22887.5|22867.5|22896.5|22876.5|22906.5|22886.5|22886.5|22866.5|368
1586268000000|2020-04-07 14:00:00|22900.6|22880.6|22811.5|22791.5|22903.6|22883.6|22805|22785|472
1586268300000|2020-04-07 14:05:00|22809|22789|22757.5|22737.5|22829|22809|22757.5|22737.5|651
1586268600000|2020-04-07 14:10:00|22753.4|22733.4|22762.5|22742.5|22810|22790|22753|22733|491
1586268900000|2020-04-07 14:15:00|22767.5|22747.5|22797.5|22777.5|22797.5|22777.5|22754.5|22734.5|423
1586269200000|2020-04-07 14:20:00|22793|22773|22804.4|22784.4|22837.5|22817.5|22792.5|22772.5|632
1586269500000|2020-04-07 14:25:00|22803.4|22783.4|22778.5|22758.5|22803.4|22783.4|22763.4|22743.4|412
1586269800000|2020-04-07 14:30:00|22768.5|22748.5|22853|22833|22853.5|22833.5|22756|22736|374
1586270100000|2020-04-07 14:35:00|22853.5|22833.5|22778.9|22758.9|22853.5|22833.5|22773.5|22753.5|437
1586270400000|2020-04-07 14:40:00|22778.5|22758.5|22751.4|22731.4|22801.4|22781.4|22743.5|22723.5|364
1586270700000|2020-04-07 14:45:00|22753.5|22733.5|22745.5|22725.5|22761|22741|22738.5|22718.5|325
1586271000000|2020-04-07 14:50:00|22743.5|22723.5|22743.5|22723.5|22763.5|22743.5|22738.5|22718.5|270
1586271300000|2020-04-07 14:55:00|22741|22721|22763.9|22743.9|22797.5|22777.5|22728.5|22708.5|445
1586271600000|2020-04-07 15:00:00|22763.5|22743.5|22803.5|22783.5|22803.5|22783.5|22753.9|22733.9|319
1586271900000|2020-04-07 15:05:00|22801.5|22781.5|22798.5|22778.5|22809|22789|22778.5|22758.5|284
1586272200000|2020-04-07 15:10:00|22799|22779|22808.5|22788.5|22828|22808|22786.5|22766.5|433
1586272500000|2020-04-07 15:15:00|22811.5|22791.5|22803.5|22783.5|22843|22823|22799|22779|285
1586272800000|2020-04-07 15:20:00|22801.5|22781.5|22861.5|22841.5|22868.5|22848.5|22799|22779|386
1586273100000|2020-04-07 15:25:00|22866.5|22846.5|22876.5|22856.5|22885.5|22865.5|22833.5|22813.5|317
1586273400000|2020-04-07 15:30:00|22878.5|22858.5|22861.5|22841.5|22888.5|22868.5|22851.5|22831.5|372
1586273700000|2020-04-07 15:35:00|22863.5|22843.5|22849|22829|22871|22851|22847|22827|235
1586274000000|2020-04-07 15:40:00|22851|22831|22841.5|22821.5|22860.5|22840.5|22836|22816|303
1586274300000|2020-04-07 15:45:00|22843.5|22823.5|22833.5|22813.5|22843.5|22823.5|22808.5|22788.5|395
1586274600000|2020-04-07 15:50:00|22834|22814|22838.5|22818.5|22843.5|22823.5|22823.5|22803.5|225
1586274900000|2020-04-07 15:55:00|22836.5|22816.5|22848.5|22828.5|22848.5|22828.5|22816.5|22796.5|218
1586275200000|2020-04-07 16:00:00|22844|22824|22868|22848|22868|22848|22837|22817|233
1586275500000|2020-04-07 16:05:00|22873|22853|22878.5|22858.5|22888.5|22868.5|22858.5|22838.5|207
1586275800000|2020-04-07 16:10:00|22878|22858|22856|22836|22883|22863|22839.5|22819.5|231
1586276100000|2020-04-07 16:15:00|22856.5|22836.5|22848.5|22828.5|22863.5|22843.5|22824.5|22804.5|298
1586276400000|2020-04-07 16:20:00|22851|22831|22819|22799|22856.5|22836.5|22814.5|22794.5|150
1586276700000|2020-04-07 16:25:00|22818.5|22798.5|22803.5|22783.5|22825.5|22805.5|22781|22761|268
1586277000000|2020-04-07 16:30:00|22806.5|22786.5|22804|22784|22821.5|22801.5|22799.5|22779.5|289
1586277300000|2020-04-07 16:35:00|22800|22780|22804.5|22784.5|22814.5|22794.5|22780.5|22760.5|539
1586277600000|2020-04-07 16:40:00|22805|22785|22783|22763|22817.5|22797.5|22780.5|22760.5|768
1586277900000|2020-04-07 16:45:00|22785|22765|22785.9|22765.9|22794.5|22774.5|22756.4|22736.4|790
1586278200000|2020-04-07 16:50:00|22785.5|22765.5|22773.4|22753.4|22793.4|22773.4|22755.5|22735.5|316
1586278500000|2020-04-07 16:55:00|22770.9|22750.9|22748.4|22728.4|22778|22758|22740.5|22720.5|2390
1586278800000|2020-04-07 17:00:00|22751.4|22731.4|22718.5|22698.5|22751.4|22731.4|22702.4|22682.4|1598
1586279100000|2020-04-07 17:05:00|22716.4|22696.4|22706.9|22686.9|22721.4|22701.4|22704.9|22684.9|203
1586279400000|2020-04-07 17:10:00|22711.4|22691.4|22706.4|22686.4|22711.4|22691.4|22696.9|22676.9|319
1586279700000|2020-04-07 17:15:00|22701.9|22681.9|22691.4|22671.4|22706.9|22686.9|22687.4|22667.4|208
1586280000000|2020-04-07 17:20:00|22687.4|22667.4|22687.4|22667.4|22691.9|22671.9|22682.4|22662.4|116
1586280300000|2020-04-07 17:25:00|22686.9|22666.9|22687.4|22667.4|22689|22669|22682.4|22662.4|198
1586280600000|2020-04-07 17:30:00|22682.4|22662.4|22699.9|22679.9|22701|22681|22674.4|22654.4|224
1586280900000|2020-04-07 17:35:00|22701.9|22681.9|22694.4|22674.4|22706.9|22686.9|22692.4|22672.4|251
1586281200000|2020-04-07 17:40:00|22692.4|22672.4|22707.4|22687.4|22714.9|22694.9|22689|22669|189
1586281500000|2020-04-07 17:45:00|22707.9|22687.9|22707.4|22687.4|22717.9|22697.9|22697.4|22677.4|119
1586281800000|2020-04-07 17:50:00|22703.4|22683.4|22702.4|22682.4|22709.5|22689.5|22697.4|22677.4|120
1586282100000|2020-04-07 17:55:00|22700.4|22680.4|22714.5|22694.5|22717|22697|22697.4|22677.4|212
1586282400000|2020-04-07 18:00:00|22712.4|22692.4|22677.4|22657.4|22712.4|22692.4|22677.4|22657.4|73
1586282700000|2020-04-07 18:05:00|22675.4|22655.4|22642.5|22622.5|22677.4|22657.4|22632.5|22612.5|195
1586283000000|2020-04-07 18:10:00|22638.4|22618.4|22627.5|22607.5|22638.4|22618.4|22622.5|22602.5|158
1586283300000|2020-04-07 18:15:00|22624.5|22604.5|22612.5|22592.5|22627.5|22607.5|22607.5|22587.5|68
1586283600000|2020-04-07 18:20:00|22617.5|22597.5|22639.5|22619.5|22662.5|22642.5|22612.5|22592.5|127
1586283900000|2020-04-07 18:25:00|22640|22620|22625|22605|22652|22632|22623|22603|74
1586284200000|2020-04-07 18:30:00|22625.5|22605.5|22632.5|22612.5|22657.5|22637.5|22625|22605|123
1586284500000|2020-04-07 18:35:00|22627.5|22607.5|22630.5|22610.5|22640.5|22620.5|22618|22598|90
1586284800000|2020-04-07 18:40:00|22632.5|22612.5|22612.5|22592.5|22632.5|22612.5|22612.5|22592.5|37
1586285100000|2020-04-07 18:45:00|22617.5|22597.5|22612.5|22592.5|22637.5|22617.5|22612.5|22592.5|69
1586285400000|2020-04-07 18:50:00|22610|22590|22603|22583|22617.5|22597.5|22598.5|22578.5|76
1586285700000|2020-04-07 18:55:00|22602.5|22582.5|22592.5|22572.5|22607.5|22587.5|22592.5|22572.5|104
1586286000000|2020-04-07 19:00:00|22596.5|22576.5|22592.5|22572.5|22602.5|22582.5|22587.5|22567.5|95
1586286300000|2020-04-07 19:05:00|22597.5|22577.5|22577.5|22557.5|22597.5|22577.5|22562.5|22542.5|270
1586286600000|2020-04-07 19:10:00|22581.5|22561.5|22597.5|22577.5|22602|22582|22577.5|22557.5|98
1586286900000|2020-04-07 19:15:00|22600|22580|22587.5|22567.5|22602.5|22582.5|22582.5|22562.5|76
1586287200000|2020-04-07 19:20:00|22583.5|22563.5|22553.5|22533.5|22587.5|22567.5|22553.5|22533.5|86
1586287500000|2020-04-07 19:25:00|22557.5|22537.5|22558|22538|22577.5|22557.5|22555.5|22535.5|46
1586287800000|2020-04-07 19:30:00|22557.5|22537.5|22567.5|22547.5|22572.5|22552.5|22548.5|22528.5|66
1586288100000|2020-04-07 19:35:00|22563.5|22543.5|22578.5|22558.5|22582.5|22562.5|22557.5|22537.5|48
1586288400000|2020-04-07 19:40:00|22578|22558|22592.5|22572.5|22597.5|22577.5|22572.5|22552.5|45
1586288700000|2020-04-07 19:45:00|22592.1|22572.1|22617.5|22597.5|22627.5|22607.5|22590|22570|176
1586289000000|2020-04-07 19:50:00|22618.5|22598.5|22602.5|22582.5|22622.5|22602.5|22580|22560|148
1586289300000|2020-04-07 19:55:00|22602.1|22582.1|22583|22563|22602.5|22582.5|22583|22563|73
1586289600000|2020-04-07 20:00:00|22585.5|22565.5|22567.6|22547.6|22585.5|22565.5|22563|22543|122
1586289900000|2020-04-07 20:05:00|22568|22548|22569.6|22549.6|22569.6|22549.6|22560.1|22540.1|33
1586290200000|2020-04-07 20:10:00|22571.6|22551.6|22567.6|22547.6|22577.6|22557.6|22565.5|22545.5|18
1586290500000|2020-04-07 20:15:00|22569.6|22549.6|22573.1|22553.1|22574.6|22554.6|22567.6|22547.6|36
1586290800000|2020-04-07 20:20:00|22577.6|22557.6|22572.6|22552.6|22577.6|22557.6|22568.1|22548.1|31
1586291100000|2020-04-07 20:25:00|22572.1|22552.1|22557.6|22537.6|22572.6|22552.6|22557.6|22537.6|17
1586291400000|2020-04-07 20:30:00|22550.1|22530.1|22562.6|22542.6|22567.6|22547.6|22537.6|22517.6|84
1586291700000|2020-04-07 20:35:00|22557.6|22537.6|22552.6|22532.6|22557.6|22537.6|22547.6|22527.6|17
1586292000000|2020-04-07 20:40:00|22551.6|22531.6|22547.6|22527.6|22562.6|22542.6|22547.6|22527.6|62
1586292300000|2020-04-07 20:45:00|22542.6|22522.6|22549.6|22529.6|22549.6|22529.6|22542.6|22522.6|22
1586292600000|2020-04-07 20:50:00|22547.6|22527.6|22535.1|22515.1|22547.6|22527.6|22535.1|22515.1|59
1586292900000|2020-04-07 20:55:00|22535.6|22515.6|22517.6|22497.6|22537.6|22517.6|22515.1|22495.1|18
1586296800000|2020-04-07 22:00:00|22534.8|22514.8|22507.7|22487.7|22550.2|22530.2|22493.6|22473.6|171
1586297100000|2020-04-07 22:05:00|22502.7|22482.7|22495.2|22475.2|22507.7|22487.7|22495.2|22475.2|62
1586297400000|2020-04-07 22:10:00|22497.7|22477.7|22462.7|22442.7|22497.7|22477.7|22457.7|22437.7|85
1586297700000|2020-04-07 22:15:00|22465.2|22445.2|22487.7|22467.7|22487.7|22467.7|22465.2|22445.2|68
1586298000000|2020-04-07 22:20:00|22492.7|22472.7|22507.7|22487.7|22512.7|22492.7|22492.7|22472.7|52
1586298300000|2020-04-07 22:25:00|22507.2|22487.2|22478.2|22458.2|22507.2|22487.2|22478.2|22458.2|43
1586298600000|2020-04-07 22:30:00|22480.7|22460.7|22477.7|22457.7|22482.7|22462.7|22475.2|22455.2|21
1586298900000|2020-04-07 22:35:00|22479.7|22459.7|22484.7|22464.7|22484.7|22464.7|22472.7|22452.7|52
1586299200000|2020-04-07 22:40:00|22492.7|22472.7|22507.7|22487.7|22512.7|22492.7|22492.7|22472.7|28
1586299500000|2020-04-07 22:45:00|22511.7|22491.7|22520.2|22500.2|22530.2|22510.2|22505.7|22485.7|58
1586299800000|2020-04-07 22:50:00|22522.7|22502.7|22527.7|22507.7|22547.7|22527.7|22522.7|22502.7|69
1586300100000|2020-04-07 22:55:00|22530.2|22510.2|22537.7|22517.7|22537.7|22517.7|22527.7|22507.7|20
1586300400000|2020-04-07 23:00:00|22540.2|22520.2|22537.7|22517.7|22542.7|22522.7|22523.2|22503.2|56
1586300700000|2020-04-07 23:05:00|22535.7|22515.7|22545.2|22525.2|22547.7|22527.7|22535.2|22515.2|44
1586301000000|2020-04-07 23:10:00|22547.7|22527.7|22547.7|22527.7|22552.7|22532.7|22545.2|22525.2|23
1586301300000|2020-04-07 23:15:00|22545.7|22525.7|22574.7|22554.7|22576.7|22556.7|22545.2|22525.2|36
1586301600000|2020-04-07 23:20:00|22576.7|22556.7|22602.7|22582.7|22605.2|22585.2|22567.7|22547.7|105
1586301900000|2020-04-07 23:25:00|22605.2|22585.2|22597.7|22577.7|22617.7|22597.7|22595.2|22575.2|71
1586302200000|2020-04-07 23:30:00|22602.7|22582.7|22602.7|22582.7|22607.7|22587.7|22592.7|22572.7|32
1586302500000|2020-04-07 23:35:00|22601.8|22581.8|22577.7|22557.7|22601.8|22581.8|22572.7|22552.7|64
1586302800000|2020-04-07 23:40:00|22572.7|22552.7|22602.3|22582.3|22602.3|22582.3|22563.2|22543.2|46
1586303100000|2020-04-07 23:45:00|22604.8|22584.8|22595.3|22575.3|22604.8|22584.8|22580.3|22560.3|48
1586303400000|2020-04-07 23:50:00|22597.3|22577.3|22572.3|22552.3|22597.8|22577.8|22565.3|22545.3|76
1586303700000|2020-04-07 23:55:00|22569.8|22549.8|22557.8|22537.8|22577.8|22557.8|22557.8|22537.8|48
1586304000000|2020-04-08 00:00:00|22560.3|22540.3|22580.3|22560.3|22597.8|22577.8|22555.3|22535.3|214
1586304300000|2020-04-08 00:05:00|22578.3|22558.3|22574.8|22554.8|22582.8|22562.8|22550.3|22530.3|114
1586304600000|2020-04-08 00:10:00|22572.8|22552.8|22547.8|22527.8|22575.3|22555.3|22545.3|22525.3|87
1586304900000|2020-04-08 00:15:00|22547.3|22527.3|22500.3|22480.3|22562.8|22542.8|22487.3|22467.3|193
1586305200000|2020-04-08 00:20:00|22497.8|22477.8|22494.8|22474.8|22519.8|22499.8|22492.8|22472.8|103
1586305500000|2020-04-08 00:25:00|22492.8|22472.8|22490.3|22470.3|22497.8|22477.8|22465.8|22445.8|139
1586305800000|2020-04-08 00:30:00|22492.8|22472.8|22462.8|22442.8|22502.8|22482.8|22462.8|22442.8|110
1586306100000|2020-04-08 00:35:00|22460.3|22440.3|22492.8|22472.8|22497.8|22477.8|22455.8|22435.8|114
1586306400000|2020-04-08 00:40:00|22490.3|22470.3|22495.3|22475.3|22497.8|22477.8|22482.8|22462.8|153
1586306700000|2020-04-08 00:45:00|22493.8|22473.8|22535.3|22515.3|22562.8|22542.8|22492.8|22472.8|212
1586307000000|2020-04-08 00:50:00|22537.3|22517.3|22562.3|22542.3|22564.8|22544.8|22505.8|22485.8|151
1586307300000|2020-04-08 00:55:00|22562.8|22542.8|22530.8|22510.8|22577.8|22557.8|22530.3|22510.3|137
1586307600000|2020-04-08 01:00:00|22532.8|22512.8|22507.8|22487.8|22532.8|22512.8|22475.3|22455.3|649
1586307900000|2020-04-08 01:05:00|22509.8|22489.8|22557.8|22537.8|22562.8|22542.8|22492.8|22472.8|335
1586308200000|2020-04-08 01:10:00|22555.8|22535.8|22557.8|22537.8|22580.3|22560.3|22550.3|22530.3|241
1586308500000|2020-04-08 01:15:00|22555.8|22535.8|22607.8|22587.8|22607.8|22587.8|22552.8|22532.8|214
1586308800000|2020-04-08 01:20:00|22612.8|22592.8|22642.8|22622.8|22646.8|22626.8|22607.8|22587.8|319
1586309100000|2020-04-08 01:25:00|22639.8|22619.8|22627.3|22607.3|22647.8|22627.8|22622.8|22602.8|234
1586309400000|2020-04-08 01:30:00|22627.8|22607.8|22605.3|22585.3|22632.8|22612.8|22592.8|22572.8|346
1586309700000|2020-04-08 01:35:00|22605.8|22585.8|22590.8|22570.8|22621.4|22601.4|22582.8|22562.8|208
1586310000000|2020-04-08 01:40:00|22588.8|22568.8|22613.3|22593.3|22622.9|22602.9|22583.3|22563.3|136
1586310300000|2020-04-08 01:45:00|22612.9|22592.9|22602.9|22582.9|22617.9|22597.9|22585.9|22565.9|151
1586310600000|2020-04-08 01:50:00|22605.4|22585.4|22590.4|22570.4|22612.4|22592.4|22582.9|22562.9|70
1586310900000|2020-04-08 01:55:00|22587.9|22567.9|22591.9|22571.9|22600.9|22580.9|22582.9|22562.9|1323
1586311200000|2020-04-08 02:00:00|22593.9|22573.9|22628.9|22608.9|22628.9|22608.9|22591.9|22571.9|248
1586311500000|2020-04-08 02:05:00|22630.9|22610.9|22613.9|22593.9|22633.4|22613.4|22611.4|22591.4|214
1586311800000|2020-04-08 02:10:00|22616.4|22596.4|22643.9|22623.9|22648.9|22628.9|22608.9|22588.9|132
1586312100000|2020-04-08 02:15:00|22641.4|22621.4|22649.9|22629.9|22665.4|22645.4|22633.9|22613.9|183
1586312400000|2020-04-08 02:20:00|22647.4|22627.4|22664.9|22644.9|22664.9|22644.9|22644.9|22624.9|45
1586312700000|2020-04-08 02:25:00|22665.4|22645.4|22659.9|22639.9|22670.4|22650.4|22659.9|22639.9|78
1586313000000|2020-04-08 02:30:00|22664.9|22644.9|22649.9|22629.9|22669.4|22649.4|22633.4|22613.4|106
1586313300000|2020-04-08 02:35:00|22647.9|22627.9|22652.4|22632.4|22659.9|22639.9|22642.4|22622.4|107
1586313600000|2020-04-08 02:40:00|22654.9|22634.9|22669.9|22649.9|22674.9|22654.9|22649.9|22629.9|95
1586313900000|2020-04-08 02:45:00|22667.4|22647.4|22689.4|22669.4|22689.9|22669.9|22664.9|22644.9|132
1586314200000|2020-04-08 02:50:00|22687.4|22667.4|22687.4|22667.4|22699.9|22679.9|22679.9|22659.9|135
1586314500000|2020-04-08 02:55:00|22684.9|22664.9|22694.9|22674.9|22709.4|22689.4|22684.9|22664.9|130
1586314800000|2020-04-08 03:00:00|22690.9|22670.9|22689.9|22669.9|22704.9|22684.9|22679.9|22659.9|173
1586315100000|2020-04-08 03:05:00|22685.4|22665.4|22729.4|22709.4|22733.9|22713.9|22685.4|22665.4|201
1586315400000|2020-04-08 03:10:00|22731.4|22711.4|22702.9|22682.9|22744.9|22724.9|22702.9|22682.9|148
1586315700000|2020-04-08 03:15:00|22704.9|22684.9|22709.9|22689.9|22724.9|22704.9|22700.4|22680.4|81
1586316000000|2020-04-08 03:20:00|22712.4|22692.4|22725.4|22705.4|22732.9|22712.9|22705.4|22685.4|75
1586316300000|2020-04-08 03:25:00|22727.9|22707.9|22729.9|22709.9|22746.4|22726.4|22719.9|22699.9|172
1586316600000|2020-04-08 03:30:00|22727.9|22707.9|22712.9|22692.9|22727.9|22707.9|22705.4|22685.4|46
1586316900000|2020-04-08 03:35:00|22714.9|22694.9|22735.4|22715.4|22737.4|22717.4|22712.9|22692.9|23
1586317200000|2020-04-08 03:40:00|22733.4|22713.4|22730.5|22710.5|22737.9|22717.9|22730.5|22710.5|39
1586317500000|2020-04-08 03:45:00|22732.5|22712.5|22717.5|22697.5|22735.5|22715.5|22715|22695|59
1586317800000|2020-04-08 03:50:00|22719.5|22699.5|22725.5|22705.5|22730|22710|22715.5|22695.5|44
1586318100000|2020-04-08 03:55:00|22725|22705|22730.5|22710.5|22733|22713|22725|22705|24
1586318400000|2020-04-08 04:00:00|22728.5|22708.5|22732.5|22712.5|22732.5|22712.5|22723|22703|50
1586318700000|2020-04-08 04:05:00|22730.5|22710.5|22735|22715|22735|22715|22728|22708|33
1586319000000|2020-04-08 04:10:00|22733|22713|22765|22745|22765|22745|22730.5|22710.5|67
1586319300000|2020-04-08 04:15:00|22767|22747|22780|22760|22788|22768|22760.5|22740.5|133
1586319600000|2020-04-08 04:20:00|22778|22758|22775|22755|22778|22758|22765|22745|60
1586319900000|2020-04-08 04:25:00|22773|22753|22775.5|22755.5|22785|22765|22773|22753|43
1586320200000|2020-04-08 04:30:00|22775|22755|22775|22755|22779.5|22759.5|22762.5|22742.5|51
1586320500000|2020-04-08 04:35:00|22774.5|22754.5|22772|22752|22775|22755|22765|22745|25
1586320800000|2020-04-08 04:40:00|22774.5|22754.5|22779.5|22759.5|22780|22760|22774.5|22754.5|24
1586321100000|2020-04-08 04:45:00|22780|22760|22789.5|22769.5|22789.5|22769.5|22780|22760|29
1586321400000|2020-04-08 04:50:00|22793.5|22773.5|22812|22792|22812|22792|22793.5|22773.5|93
1586321700000|2020-04-08 04:55:00|22810|22790|22807.5|22787.5|22811.5|22791.5|22802|22782|71
1586322000000|2020-04-08 05:00:00|22805|22785|22785|22765|22805|22785|22785|22765|82
1586322300000|2020-04-08 05:05:00|22785.5|22765.5|22815|22795|22815|22795|22785|22765|68
1586322600000|2020-04-08 05:10:00|22815.5|22795.5|22840|22820|22845.5|22825.5|22812.5|22792.5|112
1586322900000|2020-04-08 05:15:00|22842|22822|22823.1|22803.1|22855|22835|22815|22795|89
1586323200000|2020-04-08 05:20:00|22825|22805|22820.1|22800.1|22845.1|22825.1|22820.1|22800.1|69
1586323500000|2020-04-08 05:25:00|22815.6|22795.6|22820.6|22800.6|22825.6|22805.6|22811.1|22791.1|80
1586323800000|2020-04-08 05:30:00|22823.1|22803.1|22840.1|22820.1|22897.6|22877.6|22804.6|22784.6|871
1586324100000|2020-04-08 05:35:00|22842.6|22822.6|22817.6|22797.6|22872.1|22852.1|22817.6|22797.6|239
1586324400000|2020-04-08 05:40:00|22815.6|22795.6|22842.6|22822.6|22845.1|22825.1|22807.6|22787.6|146
1586324700000|2020-04-08 05:45:00|22844.6|22824.6|22856.6|22836.6|22861.1|22841.1|22827.6|22807.6|489
1586325000000|2020-04-08 05:50:00|22858.6|22838.6|22856.1|22836.1|22881.1|22861.1|22851.1|22831.1|336
1586325300000|2020-04-08 05:55:00|22854.1|22834.1|22843.6|22823.6|22856.1|22836.1|22836.1|22816.1|115
1586325600000|2020-04-08 06:00:00|22846.1|22826.1|22769.1|22749.1|22850.6|22830.6|22758.6|22738.6|492
1586325900000|2020-04-08 06:05:00|22768.6|22748.6|22776.1|22756.1|22776.1|22756.1|22740.6|22720.6|340
1586326200000|2020-04-08 06:10:00|22771.1|22751.1|22777.1|22757.1|22796.1|22776.1|22771.1|22751.1|183
1586326500000|2020-04-08 06:15:00|22775.1|22755.1|22747.1|22727.1|22775.1|22755.1|22727.1|22707.1|243
1586326800000|2020-04-08 06:20:00|22744.1|22724.1|22756.1|22736.1|22756.1|22736.1|22731.1|22711.1|204
1586327100000|2020-04-08 06:25:00|22754.1|22734.1|22731.1|22711.1|22754.1|22734.1|22726.1|22706.1|160
1586327400000|2020-04-08 06:30:00|22729.1|22709.1|22746.1|22726.1|22751.1|22731.1|22711.1|22691.1|226
1586327700000|2020-04-08 06:35:00|22748.1|22728.1|22716.1|22696.1|22748.6|22728.6|22705.6|22685.6|171
1586328000000|2020-04-08 06:40:00|22718.6|22698.6|22741.1|22721.1|22746.1|22726.1|22718.6|22698.6|163
1586328300000|2020-04-08 06:45:00|22743.6|22723.6|22765.1|22745.1|22770.1|22750.1|22741.1|22721.1|143
1586328600000|2020-04-08 06:50:00|22763.1|22743.1|22785.6|22765.6|22785.6|22765.6|22760.6|22740.6|178
1586328900000|2020-04-08 06:55:00|22783.1|22763.1|22769.7|22749.7|22787.2|22767.2|22767.2|22747.2|163
1586329200000|2020-04-08 07:00:00|22772.2|22752.2|22769.7|22749.7|22804.2|22784.2|22754.7|22734.7|244
1586329500000|2020-04-08 07:05:00|22771.7|22751.7|22722.7|22702.7|22776.7|22756.7|22722.7|22702.7|209
1586329800000|2020-04-08 07:10:00|22726.7|22706.7|22717.2|22697.2|22737.2|22717.2|22707.7|22687.7|163
1586330100000|2020-04-08 07:15:00|22716.7|22696.7|22657.2|22637.2|22719.7|22699.7|22639.7|22619.7|323
1586330400000|2020-04-08 07:20:00|22662.2|22642.2|22624.7|22604.7|22677.2|22657.2|22607.2|22587.2|370
1586330700000|2020-04-08 07:25:00|22624.2|22604.2|22617.2|22597.2|22636.2|22616.2|22612.2|22592.2|160
1586331000000|2020-04-08 07:30:00|22615.2|22595.2|22591.7|22571.7|22627.2|22607.2|22589.7|22569.7|283
1586331300000|2020-04-08 07:35:00|22595.7|22575.7|22651.2|22631.2|22651.2|22631.2|22591.2|22571.2|155
1586331600000|2020-04-08 07:40:00|22649.2|22629.2|22646.2|22626.2|22653.7|22633.7|22641.7|22621.7|96
1586331900000|2020-04-08 07:45:00|22646.7|22626.7|22638.7|22618.7|22649.2|22629.2|22631.7|22611.7|74
1586332200000|2020-04-08 07:50:00|22641.2|22621.2|22645.2|22625.2|22670.2|22650.2|22640.2|22620.2|242
1586332500000|2020-04-08 07:55:00|22645.7|22625.7|22626.2|22606.2|22647.7|22627.7|22601.2|22581.2|159
1586332800000|2020-04-08 08:00:00|22626.7|22606.7|22556.2|22536.2|22636.2|22616.2|22524.2|22504.2|720
1586333100000|2020-04-08 08:05:00|22551.2|22531.2|22548.7|22528.7|22563.7|22543.7|22526.2|22506.2|259
1586333400000|2020-04-08 08:10:00|22551.2|22531.2|22519.7|22499.7|22562.7|22542.7|22514.2|22494.2|389
1586333700000|2020-04-08 08:15:00|22521.7|22501.7|22511.2|22491.2|22521.7|22501.7|22481.2|22461.2|180
1586334000000|2020-04-08 08:20:00|22510.7|22490.7|22518.7|22498.7|22526.2|22506.2|22510.7|22490.7|121
1586334300000|2020-04-08 08:25:00|22521.2|22501.2|22490.2|22470.2|22521.2|22501.2|22490.2|22470.2|189
1586334600000|2020-04-08 08:30:00|22488.2|22468.2|22481.3|22461.3|22490.7|22470.7|22456.8|22436.8|236
1586334900000|2020-04-08 08:35:00|22476.3|22456.3|22466.3|22446.3|22490.8|22470.8|22458.8|22438.8|195
1586335200000|2020-04-08 08:40:00|22471.3|22451.3|22480.3|22460.3|22490.3|22470.3|22470.8|22450.8|101
1586335500000|2020-04-08 08:45:00|22485.3|22465.3|22507.8|22487.8|22512.8|22492.8|22485.3|22465.3|125
1586335800000|2020-04-08 08:50:00|22502.8|22482.8|22505.3|22485.3|22505.3|22485.3|22485.3|22465.3|102
1586336100000|2020-04-08 08:55:00|22500.3|22480.3|22507.8|22487.8|22510.3|22490.3|22497.8|22477.8|63
1586336400000|2020-04-08 09:00:00|22510.3|22490.3|22517.8|22497.8|22525.3|22505.3|22500.3|22480.3|111
1586336700000|2020-04-08 09:05:00|22520.3|22500.3|22525.3|22505.3|22537.8|22517.8|22517.8|22497.8|109
1586337000000|2020-04-08 09:10:00|22528.3|22508.3|22541.3|22521.3|22555.3|22535.3|22525.3|22505.3|120
1586337300000|2020-04-08 09:15:00|22540.3|22520.3|22535.3|22515.3|22545.3|22525.3|22530.3|22510.3|106
1586337600000|2020-04-08 09:20:00|22532.8|22512.8|22537.3|22517.3|22537.3|22517.3|22530.3|22510.3|59
1586337900000|2020-04-08 09:25:00|22535.3|22515.3|22550.3|22530.3|22550.3|22530.3|22535.3|22515.3|36
1586338200000|2020-04-08 09:30:00|22552.8|22532.8|22555.3|22535.3|22577.3|22557.3|22550.3|22530.3|187
1586338500000|2020-04-08 09:35:00|22550.3|22530.3|22553.3|22533.3|22557.8|22537.8|22542.8|22522.8|150
1586338800000|2020-04-08 09:40:00|22555.8|22535.8|22546.3|22526.3|22561.3|22541.3|22542.3|22522.3|55
1586339100000|2020-04-08 09:45:00|22548.3|22528.3|22546.3|22526.3|22558.8|22538.8|22545.8|22525.8|115
1586339400000|2020-04-08 09:50:00|22545.8|22525.8|22521.9|22501.9|22545.8|22525.8|22521.9|22501.9|108
1586339700000|2020-04-08 09:55:00|22519.9|22499.9|22531.3|22511.3|22535.8|22515.8|22517.4|22497.4|70
1586340000000|2020-04-08 10:00:00|22535.8|22515.8|22541.4|22521.4|22561.3|22541.3|22535.8|22515.8|105
1586340300000|2020-04-08 10:05:00|22545.3|22525.3|22530.3|22510.3|22548.9|22528.9|22530.3|22510.3|70
1586340600000|2020-04-08 10:10:00|22525.8|22505.8|22527.3|22507.3|22527.3|22507.3|22515.3|22495.3|107
1586340900000|2020-04-08 10:15:00|22529.8|22509.8|22526.4|22506.4|22532.3|22512.3|22526.4|22506.4|93
1586341200000|2020-04-08 10:20:00|22525.9|22505.9|22533.9|22513.9|22550.9|22530.9|22523.9|22503.9|88
1586341500000|2020-04-08 10:25:00|22531.9|22511.9|22541.4|22521.4|22541.4|22521.4|22531.4|22511.4|17
1586341800000|2020-04-08 10:30:00|22543.4|22523.4|22560.9|22540.9|22571.4|22551.4|22543.4|22523.4|131
1586342100000|2020-04-08 10:35:00|22558.4|22538.4|22553.4|22533.4|22560.9|22540.9|22546.4|22526.4|68
1586342400000|2020-04-08 10:40:00|22553.9|22533.9|22550.4|22530.4|22556.4|22536.4|22544.4|22524.4|214
1586342700000|2020-04-08 10:45:00|22554.9|22534.9|22533.9|22513.9|22554.9|22534.9|22531.4|22511.4|177
1586343000000|2020-04-08 10:50:00|22531.4|22511.4|22546.4|22526.4|22546.4|22526.4|22531.4|22511.4|51
1586343300000|2020-04-08 10:55:00|22548.9|22528.9|22541.4|22521.4|22551.4|22531.4|22531.4|22511.4|76
1586343600000|2020-04-08 11:00:00|22543.9|22523.9|22551.4|22531.4|22551.4|22531.4|22541.4|22521.4|86
1586343900000|2020-04-08 11:05:00|22553.9|22533.9|22560.4|22540.4|22570.9|22550.9|22551.4|22531.4|118
1586344200000|2020-04-08 11:10:00|22557.9|22537.9|22595.4|22575.4|22595.4|22575.4|22557.9|22537.9|191
1586344500000|2020-04-08 11:15:00|22597.9|22577.9|22615.4|22595.4|22627.9|22607.9|22597.9|22577.9|216
1586344800000|2020-04-08 11:20:00|22620.4|22600.4|22624.4|22604.4|22624.4|22604.4|22596.9|22576.9|277
1586345100000|2020-04-08 11:25:00|22625.4|22605.4|22632.9|22612.9|22632.9|22612.9|22614.9|22594.9|335
1586345400000|2020-04-08 11:30:00|22632.4|22612.4|22615.9|22595.9|22639.9|22619.9|22579.9|22559.9|400
1586345700000|2020-04-08 11:35:00|22618.4|22598.4|22657.9|22637.9|22669.4|22649.4|22618.4|22598.4|280
1586346000000|2020-04-08 11:40:00|22660.4|22640.4|22617.9|22597.9|22660.4|22640.4|22612.9|22592.9|229
1586346300000|2020-04-08 11:45:00|22615.9|22595.9|22639.4|22619.4|22644.4|22624.4|22615.4|22595.4|465
1586346600000|2020-04-08 11:50:00|22637.4|22617.4|22634.4|22614.4|22659.4|22639.4|22631.4|22611.4|135
1586346900000|2020-04-08 11:55:00|22636.9|22616.9|22679.4|22659.4|22689.4|22669.4|22636.9|22616.9|206
1586347200000|2020-04-08 12:00:00|22677.4|22657.4|22655.5|22635.5|22684.4|22664.4|22632.4|22612.4|248
1586347500000|2020-04-08 12:05:00|22653|22633|22640.5|22620.5|22669.4|22649.4|22638|22618|122
1586347800000|2020-04-08 12:10:00|22643.5|22623.5|22687.4|22667.4|22695.5|22675.5|22643.5|22623.5|306
1586348100000|2020-04-08 12:15:00|22685.5|22665.5|22719.4|22699.4|22729.4|22709.4|22665.5|22645.5|373
1586348400000|2020-04-08 12:20:00|22717.5|22697.5|22679.4|22659.4|22719.4|22699.4|22674.4|22654.4|249
1586348700000|2020-04-08 12:25:00|22681.4|22661.4|22683.9|22663.9|22699.4|22679.4|22664.4|22644.4|283
1586349000000|2020-04-08 12:30:00|22684.5|22664.5|22679.5|22659.5|22684.5|22664.5|22654.5|22634.5|214
1586349300000|2020-04-08 12:35:00|22677.5|22657.5|22689.5|22669.5|22699.5|22679.5|22674.5|22654.5|142
1586349600000|2020-04-08 12:40:00|22687.5|22667.5|22704.5|22684.5|22706.5|22686.5|22684.5|22664.5|177
1586349900000|2020-04-08 12:45:00|22702.5|22682.5|22709.5|22689.5|22709.5|22689.5|22684.5|22664.5|201
1586350200000|2020-04-08 12:50:00|22707.5|22687.5|22654.5|22634.5|22709.5|22689.5|22644.5|22624.5|199
1586350500000|2020-04-08 12:55:00|22651.5|22631.5|22679.5|22659.5|22684.5|22664.5|22649.5|22629.5|190
1586350800000|2020-04-08 13:00:00|22677|22657|22659.5|22639.5|22686.5|22666.5|22659.5|22639.5|164
1586351100000|2020-04-08 13:05:00|22655.5|22635.5|22689.5|22669.5|22709.5|22689.5|22655|22635|216
1586351400000|2020-04-08 13:10:00|22692|22672|22664.5|22644.5|22694.5|22674.5|22654.5|22634.5|181
1586351700000|2020-04-08 13:15:00|22662|22642|22675.5|22655.5|22680.5|22660.5|22654.5|22634.5|434
1586352000000|2020-04-08 13:20:00|22671.6|22651.6|22669.6|22649.6|22676.6|22656.6|22661.6|22641.6|745
1586352300000|2020-04-08 13:25:00|22667.1|22647.1|22655.1|22635.1|22682.6|22662.6|22653.1|22633.1|261
1586352600000|2020-04-08 13:30:00|22657.1|22637.1|22647.6|22627.6|22669.6|22649.6|22617.6|22597.6|505
1586352900000|2020-04-08 13:35:00|22649.6|22629.6|22629.6|22609.6|22649.6|22629.6|22587.6|22567.6|592
1586353200000|2020-04-08 13:40:00|22631.6|22611.6|22642.1|22622.1|22676.6|22656.6|22631.6|22611.6|325
1586353500000|2020-04-08 13:45:00|22641.6|22621.6|22592.6|22572.6|22672.6|22652.6|22587.6|22567.6|404
1586353800000|2020-04-08 13:50:00|22594.6|22574.6|22592.6|22572.6|22607.6|22587.6|22543.7|22523.7|321
1586354100000|2020-04-08 13:55:00|22595.1|22575.1|22577.6|22557.6|22607.6|22587.6|22562.6|22542.6|174
1586354400000|2020-04-08 14:00:00|22578.7|22558.7|22568.2|22548.2|22597.6|22577.6|22553.7|22533.7|355
1586354700000|2020-04-08 14:05:00|22572.6|22552.6|22528.7|22508.7|22579.6|22559.6|22527.6|22507.6|1029
1586355000000|2020-04-08 14:10:00|22528.2|22508.2|22543.7|22523.7|22558.2|22538.2|22524.7|22504.7|704
1586355300000|2020-04-08 14:15:00|22545.7|22525.7|22549.2|22529.2|22558.7|22538.7|22538.7|22518.7|407
1586355600000|2020-04-08 14:20:00|22553.2|22533.2|22543.2|22523.2|22553.2|22533.2|22528.7|22508.7|337
1586355900000|2020-04-08 14:25:00|22542.7|22522.7|22563.7|22543.7|22567.7|22547.7|22538.2|22518.2|369
1586356200000|2020-04-08 14:30:00|22561.2|22541.2|22548.7|22528.7|22563.7|22543.7|22548.7|22528.7|304
1586356500000|2020-04-08 14:35:00|22549.7|22529.7|22513.7|22493.7|22558.7|22538.7|22501.2|22481.2|401
1586356800000|2020-04-08 14:40:00|22517.7|22497.7|22513.7|22493.7|22538.7|22518.7|22503.7|22483.7|177
1586357100000|2020-04-08 14:45:00|22518.7|22498.7|22528.7|22508.7|22533.7|22513.7|22511.2|22491.2|142
1586357400000|2020-04-08 14:50:00|22533.7|22513.7|22548.7|22528.7|22563.7|22543.7|22533.7|22513.7|265
1586357700000|2020-04-08 14:55:00|22553.7|22533.7|22574.3|22554.3|22586.2|22566.2|22548.7|22528.7|316
1586358000000|2020-04-08 15:00:00|22573.7|22553.7|22578.7|22558.7|22583.7|22563.7|22573.7|22553.7|338
1586358300000|2020-04-08 15:05:00|22581.2|22561.2|22580.7|22560.7|22598.2|22578.2|22578.7|22558.7|254
1586358600000|2020-04-08 15:10:00|22583.7|22563.7|22613.8|22593.8|22628.8|22608.8|22583.7|22563.7|350
1586358900000|2020-04-08 15:15:00|22609.8|22589.8|22623.8|22603.8|22625.7|22605.7|22598.8|22578.8|417
1586359200000|2020-04-08 15:20:00|22625.7|22605.7|22603.8|22583.8|22643.8|22623.8|22603.8|22583.8|291
1586359500000|2020-04-08 15:25:00|22599.3|22579.3|22628.8|22608.8|22637.2|22617.2|22599.3|22579.3|214
1586359800000|2020-04-08 15:30:00|22626.8|22606.8|22630.8|22610.8|22638.8|22618.8|22616.3|22596.3|201
1586360100000|2020-04-08 15:35:00|22628.8|22608.8|22667.8|22647.8|22674.3|22654.3|22623.8|22603.8|692
1586360400000|2020-04-08 15:40:00|22669.8|22649.8|22604.8|22584.8|22674.8|22654.8|22604.8|22584.8|293
1586360700000|2020-04-08 15:45:00|22606.8|22586.8|22590.3|22570.3|22611.8|22591.8|22575.3|22555.3|378
1586361000000|2020-04-08 15:50:00|22587.8|22567.8|22594.8|22574.8|22604.8|22584.8|22584.8|22564.8|331
1586361300000|2020-04-08 15:55:00|22598.8|22578.8|22639.8|22619.8|22642.9|22622.9|22589.3|22569.3|218
1586361600000|2020-04-08 16:00:00|22642.9|22622.9|22630.4|22610.4|22642.9|22622.9|22599.8|22579.8|590
1586361900000|2020-04-08 16:05:00|22626.4|22606.4|22631.9|22611.9|22656.4|22636.4|22616.9|22596.9|771
1586362200000|2020-04-08 16:10:00|22633.9|22613.9|22620.9|22600.9|22634.4|22614.4|22611.9|22591.9|229
1586362500000|2020-04-08 16:15:00|22622.9|22602.9|22621.9|22601.9|22626.4|22606.4|22606.9|22586.9|263
1586362800000|2020-04-08 16:20:00|22620|22600|22618.4|22598.4|22630.4|22610.4|22604.9|22584.9|454
1586363100000|2020-04-08 16:25:00|22617.9|22597.9|22609.9|22589.9|22617.9|22597.9|22604.9|22584.9|320
1586363400000|2020-04-08 16:30:00|22611.9|22591.9|22624.9|22604.9|22629.9|22609.9|22609.9|22589.9|225
1586363700000|2020-04-08 16:35:00|22622.4|22602.4|22634.9|22614.9|22636.9|22616.9|22610.4|22590.4|159
1586364000000|2020-04-08 16:40:00|22632.9|22612.9|22619.9|22599.9|22632.9|22612.9|22609.9|22589.9|356
1586364300000|2020-04-08 16:45:00|22620.4|22600.4|22639.9|22619.9|22639.9|22619.9|22619.9|22599.9|141
1586364600000|2020-04-08 16:50:00|22637.9|22617.9|22633.9|22613.9|22639.9|22619.9|22622.9|22602.9|542
1586364900000|2020-04-08 16:55:00|22630.8|22610.8|22629.9|22609.9|22640.4|22620.4|22621.5|22601.5|2506
1586365200000|2020-04-08 17:00:00|22630.4|22610.4|22619.9|22599.9|22635.4|22615.4|22611|22591|637
1586365500000|2020-04-08 17:05:00|22617.9|22597.9|22643.9|22623.9|22643.9|22623.9|22614.4|22594.4|396
1586365800000|2020-04-08 17:10:00|22639.4|22619.4|22653.9|22633.9|22653.9|22633.9|22629.4|22609.4|183
1586366100000|2020-04-08 17:15:00|22654.4|22634.4|22656.9|22636.9|22663.9|22643.9|22654.4|22634.4|208
1586366400000|2020-04-08 17:20:00|22654.4|22634.4|22664.9|22644.9|22672.9|22652.9|22654.4|22634.4|126
1586366700000|2020-04-08 17:25:00|22664.4|22644.4|22643.9|22623.9|22664.4|22644.4|22638.9|22618.9|159
1586367000000|2020-04-08 17:30:00|22647.9|22627.9|22649.4|22629.4|22653.4|22633.4|22637.5|22617.5|71
1586367300000|2020-04-08 17:35:00|22653.9|22633.9|22644.4|22624.4|22653.9|22633.9|22636.9|22616.9|165
1586367600000|2020-04-08 17:40:00|22643.9|22623.9|22650|22630|22653.9|22633.9|22641.9|22621.9|207
1586367900000|2020-04-08 17:45:00|22652.5|22632.5|22680|22660|22680|22660|22650|22630|137
1586368200000|2020-04-08 17:50:00|22685|22665|22680|22660|22687|22667|22680|22660|90
1586368500000|2020-04-08 17:55:00|22685|22665|22674.5|22654.5|22692|22672|22660.5|22640.5|247
1586368800000|2020-04-08 18:00:00|22672.5|22652.5|22675|22655|22682.5|22662.5|22660|22640|105
1586369100000|2020-04-08 18:05:00|22680|22660|22665|22645|22680|22660|22640|22620|186
1586369400000|2020-04-08 18:10:00|22670|22650|22680|22660|22685|22665|22660|22640|39
1586369700000|2020-04-08 18:15:00|22684.5|22664.5|22715|22695|22750|22730|22684.5|22664.5|259
1586370000000|2020-04-08 18:20:00|22720|22700|22742.5|22722.5|22750|22730|22715|22695|176
1586370300000|2020-04-08 18:25:00|22745|22725|22750|22730|22755|22735|22736.6|22716.6|42
1586370600000|2020-04-08 18:30:00|22748.1|22728.1|22750|22730|22755|22735|22745|22725|57
1586370900000|2020-04-08 18:35:00|22754|22734|22760|22740|22760|22740|22750|22730|57
1586371200000|2020-04-08 18:40:00|22762.5|22742.5|22775.6|22755.6|22779.5|22759.5|22760|22740|81
1586371500000|2020-04-08 18:45:00|22778.1|22758.1|22760.6|22740.6|22780|22760|22760|22740|86
1586371800000|2020-04-08 18:50:00|22765.1|22745.1|22780.1|22760.1|22785.1|22765.1|22765.1|22745.1|43
1586372100000|2020-04-08 18:55:00|22778.1|22758.1|22775.1|22755.1|22780.1|22760.1|22775.1|22755.1|43
1586372400000|2020-04-08 19:00:00|22777|22757|22770.1|22750.1|22780.1|22760.1|22765.1|22745.1|49
1586372700000|2020-04-08 19:05:00|22775.1|22755.1|22780.1|22760.1|22784|22764|22770.1|22750.1|65
1586373000000|2020-04-08 19:10:00|22777.6|22757.6|22770.1|22750.1|22782.1|22762.1|22770.1|22750.1|30
1586373300000|2020-04-08 19:15:00|22775.1|22755.1|22770.1|22750.1|22775.1|22755.1|22765.1|22745.1|53
1586373600000|2020-04-08 19:20:00|22772.1|22752.1|22765.1|22745.1|22773.1|22753.1|22765.1|22745.1|47
1586373900000|2020-04-08 19:25:00|22761.1|22741.1|22747.2|22727.2|22765.1|22745.1|22747.2|22727.2|75
1586374200000|2020-04-08 19:30:00|22746.7|22726.7|22738.7|22718.7|22776.2|22756.2|22736.2|22716.2|269
1586374500000|2020-04-08 19:35:00|22740.6|22720.6|22741.2|22721.2|22741.2|22721.2|22731.7|22711.7|79
1586374800000|2020-04-08 19:40:00|22746.2|22726.2|22758.7|22738.7|22761.2|22741.2|22736.2|22716.2|84
1586375100000|2020-04-08 19:45:00|22756.7|22736.7|22751.2|22731.2|22761.2|22741.2|22746.2|22726.2|26
1586375400000|2020-04-08 19:50:00|22755.7|22735.7|22761.2|22741.2|22771.2|22751.2|22751.7|22731.7|78
1586375700000|2020-04-08 19:55:00|22756.2|22736.2|22739.2|22719.2|22756.2|22736.2|22739.2|22719.2|87
1586376000000|2020-04-08 20:00:00|22741.2|22721.2|22736.2|22716.2|22748.2|22728.2|22736.2|22716.2|46
1586376300000|2020-04-08 20:05:00|22741.2|22721.2|22741.2|22721.2|22741.2|22721.2|22736.2|22716.2|15
1586376600000|2020-04-08 20:10:00|22741.7|22721.7|22751.7|22731.7|22756.7|22736.7|22741.7|22721.7|42
1586376900000|2020-04-08 20:15:00|22751.2|22731.2|22746.2|22726.2|22751.2|22731.2|22746.2|22726.2|11
1586377200000|2020-04-08 20:20:00|22743.7|22723.7|22746.2|22726.2|22746.2|22726.2|22741.7|22721.7|6
1586377500000|2020-04-08 20:25:00|22746.7|22726.7|22751.8|22731.8|22754.3|22734.3|22746.7|22726.7|19
1586377800000|2020-04-08 20:30:00|22756.2|22736.2|22761.2|22741.2|22761.2|22741.2|22751.8|22731.8|16
1586378100000|2020-04-08 20:35:00|22759.3|22739.3|22756.2|22736.2|22759.3|22739.3|22751.2|22731.2|16
1586378400000|2020-04-08 20:40:00|22754.3|22734.3|22756.8|22736.8|22756.8|22736.8|22754.3|22734.3|6
1586378700000|2020-04-08 20:45:00|22756.2|22736.2|22756.3|22736.3|22761.3|22741.3|22751.2|22731.2|22
1586379000000|2020-04-08 20:50:00|22761.3|22741.3|22760.7|22740.7|22765.7|22745.7|22760.7|22740.7|27
1586379300000|2020-04-08 20:55:00|22761.3|22741.3|22758.8|22738.8|22766.3|22746.3|22758.8|22738.8|44
1586383200000|2020-04-08 22:00:00|22760.4|22740.4|22765.8|22745.8|22771.3|22751.3|22755.8|22735.8|42
1586383500000|2020-04-08 22:05:00|22766.3|22746.3|22772.8|22752.8|22772.8|22752.8|22758.9|22738.9|29
1586383800000|2020-04-08 22:10:00|22770.8|22750.8|22788.9|22768.9|22791.4|22771.4|22770.8|22750.8|44
1586384100000|2020-04-08 22:15:00|22791.4|22771.4|22803.9|22783.9|22806.9|22786.9|22788.9|22768.9|87
1586384400000|2020-04-08 22:20:00|22804.4|22784.4|22856.4|22836.4|22868.3|22848.3|22803.9|22783.9|143
1586384700000|2020-04-08 22:25:00|22855.8|22835.8|22799.4|22779.4|22855.8|22835.8|22798.9|22778.9|92
1586385000000|2020-04-08 22:30:00|22798.4|22778.4|22808.5|22788.5|22808.5|22788.5|22786.4|22766.4|52
1586385300000|2020-04-08 22:35:00|22812.4|22792.4|22766.9|22746.9|22817.5|22797.5|22763|22743|109
1586385600000|2020-04-08 22:40:00|22769.4|22749.4|22771.4|22751.4|22776.4|22756.4|22769.4|22749.4|21
1586385900000|2020-04-08 22:45:00|22771.9|22751.9|22781.9|22761.9|22782.5|22762.5|22771.4|22751.4|7
1586386200000|2020-04-08 22:50:00|22781.4|22761.4|22812.5|22792.5|22812.5|22792.5|22777.5|22757.5|48
1586386500000|2020-04-08 22:55:00|22811.9|22791.9|22822.5|22802.5|22831.9|22811.9|22811.9|22791.9|65
1586386800000|2020-04-08 23:00:00|22823.5|22803.5|22802.5|22782.5|22827.5|22807.5|22797|22777|44
1586387100000|2020-04-08 23:05:00|22807|22787|22827.5|22807.5|22828|22808|22807|22787|14
1586387400000|2020-04-08 23:10:00|22829.5|22809.5|22844.5|22824.5|22854.5|22834.5|22829.5|22809.5|51
1586387700000|2020-04-08 23:15:00|22847.5|22827.5|22843|22823|22857.5|22837.5|22842.5|22822.5|24
1586388000000|2020-04-08 23:20:00|22842.5|22822.5|22829.5|22809.5|22852.5|22832.5|22827|22807|79
1586388300000|2020-04-08 23:25:00|22831.5|22811.5|22827.5|22807.5|22831.5|22811.5|22813.1|22793.1|54
1586388600000|2020-04-08 23:30:00|22831.5|22811.5|22815.6|22795.6|22833.1|22813.1|22813.1|22793.1|46
1586388900000|2020-04-08 23:35:00|22818.1|22798.1|22807|22787|22818.1|22798.1|22807|22787|34
1586389200000|2020-04-08 23:40:00|22804.5|22784.5|22812|22792|22812|22792|22792|22772|37
1586389500000|2020-04-08 23:45:00|22817|22797|22839.5|22819.5|22844|22824|22817|22797|77
1586389800000|2020-04-08 23:50:00|22837.5|22817.5|22839|22819|22846|22826|22832|22812|37
1586390100000|2020-04-08 23:55:00|22839.5|22819.5|22854.5|22834.5|22854.5|22834.5|22839.5|22819.5|36
1586390400000|2020-04-09 00:00:00|22836.8|22816.8|22780.1|22760.1|22836.8|22816.8|22777|22757|163
1586390700000|2020-04-09 00:05:00|22782|22762|22791.5|22771.5|22799|22779|22774.5|22754.5|59
1586391000000|2020-04-09 00:10:00|22794|22774|22791.5|22771.5|22800.4|22780.4|22782|22762|113
1586391300000|2020-04-09 00:15:00|22791|22771|22781.5|22761.5|22794|22774|22779.6|22759.6|61
1586391600000|2020-04-09 00:20:00|22782.1|22762.1|22779.6|22759.6|22800.5|22780.5|22779.6|22759.6|53
1586391900000|2020-04-09 00:25:00|22782.1|22762.1|22801.5|22781.5|22801.5|22781.5|22781.5|22761.5|38
1586392200000|2020-04-09 00:30:00|22802.1|22782.1|22806.5|22786.5|22811.5|22791.5|22791.5|22771.5|51
1586392500000|2020-04-09 00:35:00|22803.5|22783.5|22808.5|22788.5|22816|22796|22791.5|22771.5|117
1586392800000|2020-04-09 00:40:00|22811|22791|22821|22801|22825.5|22805.5|22811|22791|44
1586393100000|2020-04-09 00:45:00|22818.5|22798.5|22821.6|22801.6|22831|22811|22816|22796|58
1586393400000|2020-04-09 00:50:00|22826|22806|22835.5|22815.5|22841.6|22821.6|22826|22806|94
1586393700000|2020-04-09 00:55:00|22836|22816|22838.5|22818.5|22838.5|22818.5|22811.6|22791.6|98
1586394000000|2020-04-09 01:00:00|22839.1|22819.1|22856.6|22836.6|22911.6|22891.6|22829.1|22809.1|1161
1586394300000|2020-04-09 01:05:00|22858.5|22838.5|22851.1|22831.1|22871|22851|22828.5|22808.5|302
1586394600000|2020-04-09 01:10:00|22848.6|22828.6|22856.6|22836.6|22861.1|22841.1|22833.6|22813.6|167
1586394900000|2020-04-09 01:15:00|22858.6|22838.6|22876.1|22856.1|22886.1|22866.1|22846.6|22826.6|146
1586395200000|2020-04-09 01:20:00|22876.6|22856.6|22866.1|22846.1|22876.6|22856.6|22859.6|22839.6|60
1586395500000|2020-04-09 01:25:00|22864.1|22844.1|22858|22838|22866.6|22846.6|22851.6|22831.6|53
1586395800000|2020-04-09 01:30:00|22860|22840|22809.7|22789.7|22860.5|22840.5|22809.1|22789.1|188
1586396100000|2020-04-09 01:35:00|22809.1|22789.1|22791.6|22771.6|22826.6|22806.6|22776.6|22756.6|213
1586396400000|2020-04-09 01:40:00|22792.2|22772.2|22771.6|22751.6|22817.2|22797.2|22747.7|22727.7|204
1586396700000|2020-04-09 01:45:00|22773.6|22753.6|22783.6|22763.6|22786.1|22766.1|22746.1|22726.1|257
1586397000000|2020-04-09 01:50:00|22786.6|22766.6|22781.1|22761.1|22786.6|22766.6|22756.1|22736.1|235
1586397300000|2020-04-09 01:55:00|22776.6|22756.6|22761.1|22741.1|22787.2|22767.2|22753.6|22733.6|150
1586397600000|2020-04-09 02:00:00|22761.7|22741.7|22726.1|22706.1|22771.7|22751.7|22717.2|22697.2|263
1586397900000|2020-04-09 02:05:00|22728.1|22708.1|22741.7|22721.7|22751.1|22731.1|22711.1|22691.1|183
1586398200000|2020-04-09 02:10:00|22746.1|22726.1|22769.2|22749.2|22781.1|22761.1|22746.1|22726.1|153
1586398500000|2020-04-09 02:15:00|22767.2|22747.2|22771.7|22751.7|22776.1|22756.1|22758.6|22738.6|31
1586398800000|2020-04-09 02:20:00|22771.1|22751.1|22763.6|22743.6|22771.7|22751.7|22761.7|22741.7|83
1586399100000|2020-04-09 02:25:00|22764.2|22744.2|22751.7|22731.7|22766.7|22746.7|22748.7|22728.7|33
1586399400000|2020-04-09 02:30:00|22754.2|22734.2|22749.2|22729.2|22756.7|22736.7|22741.2|22721.2|126
1586399700000|2020-04-09 02:35:00|22748.7|22728.7|22756.2|22736.2|22756.7|22736.7|22744.7|22724.7|49
1586400000000|2020-04-09 02:40:00|22751.7|22731.7|22721.7|22701.7|22756.7|22736.7|22718.7|22698.7|130
1586400300000|2020-04-09 02:45:00|22720.6|22700.6|22726.7|22706.7|22729.2|22709.2|22715.6|22695.6|156
1586400600000|2020-04-09 02:50:00|22729.2|22709.2|22738.7|22718.7|22746.7|22726.7|22726.7|22706.7|106
1586400900000|2020-04-09 02:55:00|22741.7|22721.7|22756.7|22736.7|22756.7|22736.7|22736.7|22716.7|50
1586401200000|2020-04-09 03:00:00|22756.2|22736.2|22743.7|22723.7|22756.7|22736.7|22736.2|22716.2|29
1586401500000|2020-04-09 03:05:00|22741.7|22721.7|22758.7|22738.7|22766.2|22746.2|22741.2|22721.2|52
1586401800000|2020-04-09 03:10:00|22756.2|22736.2|22765.7|22745.7|22771.2|22751.2|22756.2|22736.2|35
1586402100000|2020-04-09 03:15:00|22763.2|22743.2|22754.3|22734.3|22763.2|22743.2|22746.2|22726.2|37
1586402400000|2020-04-09 03:20:00|22754.8|22734.8|22768.7|22748.7|22769.3|22749.3|22754.3|22734.3|46
1586402700000|2020-04-09 03:25:00|22771.2|22751.2|22769.3|22749.3|22776.2|22756.2|22756.8|22736.8|85
1586403000000|2020-04-09 03:30:00|22770.7|22750.7|22773.2|22753.2|22776.8|22756.8|22766.2|22746.2|38
1586403300000|2020-04-09 03:35:00|22771.2|22751.2|22761.8|22741.8|22776.2|22756.2|22761.8|22741.8|28
1586403600000|2020-04-09 03:40:00|22763.7|22743.7|22761.2|22741.2|22766.2|22746.2|22756.2|22736.2|61
1586403900000|2020-04-09 03:45:00|22759.3|22739.3|22773.8|22753.8|22776.3|22756.3|22754.3|22734.3|51
1586404200000|2020-04-09 03:50:00|22775.7|22755.7|22766.8|22746.8|22776.3|22756.3|22764.8|22744.8|30
1586404500000|2020-04-09 03:55:00|22768.8|22748.8|22766.3|22746.3|22771.3|22751.3|22766.3|22746.3|7
1586404800000|2020-04-09 04:00:00|22766.8|22746.8|22766.3|22746.3|22767.3|22747.3|22762.3|22742.3|16
1586405100000|2020-04-09 04:05:00|22764.3|22744.3|22767.4|22747.4|22767.4|22747.4|22756.3|22736.3|27
1586405400000|2020-04-09 04:10:00|22766.8|22746.8|22761.8|22741.8|22767.4|22747.4|22761.8|22741.8|13
1586405700000|2020-04-09 04:15:00|22761.3|22741.3|22761.8|22741.8|22766.8|22746.8|22756.3|22736.3|40
1586406000000|2020-04-09 04:20:00|22761.3|22741.3|22751.3|22731.3|22764.9|22744.9|22737.4|22717.4|59
1586406300000|2020-04-09 04:25:00|22753.8|22733.8|22754.3|22734.3|22756.8|22736.8|22747.4|22727.4|33
1586406600000|2020-04-09 04:30:00|22756.8|22736.8|22766.3|22746.3|22766.8|22746.8|22756.3|22736.3|52
1586406900000|2020-04-09 04:35:00|22765.8|22745.8|22766.9|22746.9|22771.3|22751.3|22761.9|22741.9|36
1586407200000|2020-04-09 04:40:00|22768.8|22748.8|22771.9|22751.9|22781.3|22761.3|22768.8|22748.8|41
1586407500000|2020-04-09 04:45:00|22772.4|22752.4|22761.9|22741.9|22776.3|22756.3|22761.9|22741.9|13
1586407800000|2020-04-09 04:50:00|22766.3|22746.3|22766.3|22746.3|22768.8|22748.8|22763.8|22743.8|22
1586408100000|2020-04-09 04:55:00|22761.9|22741.9|22766.9|22746.9|22776.3|22756.3|22761.3|22741.3|62
1586408400000|2020-04-09 05:00:00|22764.9|22744.9|22751.9|22731.9|22766.9|22746.9|22746.9|22726.9|80
1586408700000|2020-04-09 05:05:00|22746.9|22726.9|22736.9|22716.9|22752.4|22732.4|22731.4|22711.4|112
1586409000000|2020-04-09 05:10:00|22737.4|22717.4|22739.4|22719.4|22748.9|22728.9|22737.4|22717.4|37
1586409300000|2020-04-09 05:15:00|22739.9|22719.9|22736.9|22716.9|22741.9|22721.9|22733|22713|51
1586409600000|2020-04-09 05:20:00|22734.4|22714.4|22728.9|22708.9|22736.9|22716.9|22726.9|22706.9|45
1586409900000|2020-04-09 05:25:00|22731.4|22711.4|22742.5|22722.5|22742.5|22722.5|22726.9|22706.9|39
1586410200000|2020-04-09 05:30:00|22745|22725|22756.4|22736.4|22760.3|22740.3|22728.9|22708.9|184
1586410500000|2020-04-09 05:35:00|22758.3|22738.3|22765|22745|22766.4|22746.4|22754.4|22734.4|36
1586410800000|2020-04-09 05:40:00|22766.9|22746.9|22778.4|22758.4|22778.4|22758.4|22756.9|22736.9|59
1586411100000|2020-04-09 05:45:00|22778.9|22758.9|22769.4|22749.4|22781.4|22761.4|22767.5|22747.5|81
1586411400000|2020-04-09 05:50:00|22771.9|22751.9|22757|22737|22771.9|22751.9|22748.9|22728.9|64
1586411700000|2020-04-09 05:55:00|22753.9|22733.9|22767|22747|22767|22747|22753.9|22733.9|36
1586412000000|2020-04-09 06:00:00|22768.9|22748.9|22780.3|22760.3|22791.4|22771.4|22760.3|22740.3|188
1586412300000|2020-04-09 06:05:00|22778.4|22758.4|22770.9|22750.9|22780.9|22760.9|22765.3|22745.3|71
1586412600000|2020-04-09 06:10:00|22770.3|22750.3|22775.3|22755.3|22780.9|22760.9|22760.9|22740.9|98
1586412900000|2020-04-09 06:15:00|22770.9|22750.9|22785.4|22765.4|22785.4|22765.4|22761.4|22741.4|97
1586413200000|2020-04-09 06:20:00|22782.9|22762.9|22770.9|22750.9|22785.4|22765.4|22755.4|22735.4|98
1586413500000|2020-04-09 06:25:00|22768.4|22748.4|22799|22779|22799|22779|22765.4|22745.4|237
1586413800000|2020-04-09 06:30:00|22798.4|22778.4|22808.4|22788.4|22810.9|22790.9|22785.4|22765.4|250
1586414100000|2020-04-09 06:35:00|22807.9|22787.9|22800.4|22780.4|22818.4|22798.4|22795.4|22775.4|176
1586414400000|2020-04-09 06:40:00|22798.4|22778.4|22788.4|22768.4|22800.4|22780.4|22788.4|22768.4|78
1586414700000|2020-04-09 06:45:00|22786.5|22766.5|22765.9|22745.9|22786.5|22766.5|22765.9|22745.9|217
1586415000000|2020-04-09 06:50:00|22767.9|22747.9|22740.4|22720.4|22767.9|22747.9|22720.9|22700.9|255
1586415300000|2020-04-09 06:55:00|22740.9|22720.9|22775.4|22755.4|22780.4|22760.4|22740.9|22720.9|199
1586415600000|2020-04-09 07:00:00|22775.9|22755.9|22752.9|22732.9|22780.4|22760.4|22737.9|22717.9|200
1586415900000|2020-04-09 07:05:00|22754.9|22734.9|22748.5|22728.5|22756|22736|22735.4|22715.4|121
1586416200000|2020-04-09 07:10:00|22749|22729|22736|22716|22765.4|22745.4|22732.9|22712.9|107
1586416500000|2020-04-09 07:15:00|22731.5|22711.5|22696|22676|22745.4|22725.4|22690.4|22670.4|231
1586416800000|2020-04-09 07:20:00|22697.9|22677.9|22706|22686|22712.9|22692.9|22696|22676|105
1586417100000|2020-04-09 07:25:00|22705.4|22685.4|22715.4|22695.4|22715.4|22695.4|22696|22676|84
1586417400000|2020-04-09 07:30:00|22711|22691|22698.5|22678.5|22711.5|22691.5|22691|22671|106
1586417700000|2020-04-09 07:35:00|22699|22679|22706|22686|22711|22691|22696|22676|71
1586418000000|2020-04-09 07:40:00|22706.5|22686.5|22685.5|22665.5|22706.5|22686.5|22679|22659|97
1586418300000|2020-04-09 07:45:00|22684.9|22664.9|22696|22676|22701|22681|22681|22661|59
1586418600000|2020-04-09 07:50:00|22693.5|22673.5|22708|22688|22716|22696|22690.5|22670.5|66
1586418900000|2020-04-09 07:55:00|22708.5|22688.5|22716|22696|22721|22701|22703.5|22683.5|82
1586419200000|2020-04-09 08:00:00|22715.5|22695.5|22707.1|22687.1|22731.6|22711.6|22696|22676|225
1586419500000|2020-04-09 08:05:00|22707.7|22687.7|22713|22693|22718.5|22698.5|22707.7|22687.7|71
1586419800000|2020-04-09 08:10:00|22712.4|22692.4|22707.4|22687.4|22713|22693|22696|22676|65
1586420100000|2020-04-09 08:15:00|22708|22688|22695.5|22675.5|22709.9|22689.9|22695.5|22675.5|57
1586420400000|2020-04-09 08:20:00|22693.5|22673.5|22671|22651|22695.5|22675.5|22671|22651|401
1586420700000|2020-04-09 08:25:00|22670.5|22650.5|22596.1|22576.1|22670.5|22650.5|22594.1|22574.1|632
1586421000000|2020-04-09 08:30:00|22596.6|22576.6|22625|22605|22636.1|22616.1|22596.1|22576.1|125
1586421300000|2020-04-09 08:35:00|22623|22603|22611.1|22591.1|22625.5|22605.5|22600.5|22580.5|103
1586421600000|2020-04-09 08:40:00|22611.6|22591.6|22640.5|22620.5|22646.1|22626.1|22611.6|22591.6|123
1586421900000|2020-04-09 08:45:00|22638.6|22618.6|22655|22635|22655.5|22635.5|22635.5|22615.5|58
1586422200000|2020-04-09 08:50:00|22654.4|22634.4|22651.9|22631.9|22660|22640|22641.9|22621.9|82
1586422500000|2020-04-09 08:55:00|22653.9|22633.9|22632.5|22612.5|22680|22660|22630.5|22610.5|177
1586422800000|2020-04-09 09:00:00|22633|22613|22665|22645|22670|22650|22633|22613|98
1586423100000|2020-04-09 09:05:00|22664.5|22644.5|22655.6|22635.6|22665|22645|22650.6|22630.6|33
1586423400000|2020-04-09 09:10:00|22655|22635|22650|22630|22655.6|22635.6|22645|22625|77
1586423700000|2020-04-09 09:15:00|22648.1|22628.1|22650|22630|22658.1|22638.1|22644.5|22624.5|106
1586424000000|2020-04-09 09:20:00|22647.5|22627.5|22665|22645|22668.6|22648.6|22645.6|22625.6|81
1586424300000|2020-04-09 09:25:00|22665.6|22645.6|22655.6|22635.6|22675|22655|22650.6|22630.6|111
1586424600000|2020-04-09 09:30:00|22655|22635|22620|22600|22663.1|22643.1|22615|22595|134
1586424900000|2020-04-09 09:35:00|22616.1|22596.1|22625.6|22605.6|22627.5|22607.5|22600|22580|145
1586425200000|2020-04-09 09:40:00|22630|22610|22625.6|22605.6|22635|22615|22623.1|22603.1|70
1586425500000|2020-04-09 09:45:00|22630|22610|22626.2|22606.2|22630|22610|22620.6|22600.6|38
1586425800000|2020-04-09 09:50:00|22625.6|22605.6|22625.1|22605.1|22635.1|22615.1|22620.6|22600.6|36
1586426100000|2020-04-09 09:55:00|22622.6|22602.6|22592.6|22572.6|22625.6|22605.6|22592.6|22572.6|137
1586426400000|2020-04-09 10:00:00|22595.1|22575.1|22577|22557|22608.1|22588.1|22565.6|22545.6|150
1586426700000|2020-04-09 10:05:00|22574.5|22554.5|22615.1|22595.1|22615.1|22595.1|22572|22552|60
1586427000000|2020-04-09 10:10:00|22614.5|22594.5|22614.5|22594.5|22620.6|22600.6|22609.5|22589.5|56
1586427300000|2020-04-09 10:15:00|22615.1|22595.1|22614.5|22594.5|22624.5|22604.5|22607|22587|47
1586427600000|2020-04-09 10:20:00|22615.1|22595.1|22567.6|22547.6|22615.1|22595.1|22567|22547|74
1586427900000|2020-04-09 10:25:00|22568.1|22548.1|22579.5|22559.5|22587|22567|22545.6|22525.6|119
1586428200000|2020-04-09 10:30:00|22580.1|22560.1|22574.6|22554.6|22590.1|22570.1|22572.1|22552.1|55
1586428500000|2020-04-09 10:35:00|22575.1|22555.1|22605.7|22585.7|22609.6|22589.6|22572.6|22552.6|92
1586428800000|2020-04-09 10:40:00|22605.1|22585.1|22592.1|22572.1|22610.7|22590.7|22592.1|22572.1|29
1586429100000|2020-04-09 10:45:00|22594.6|22574.6|22595.1|22575.1|22600.1|22580.1|22589.6|22569.6|57
1586429400000|2020-04-09 10:50:00|22594.6|22574.6|22570.1|22550.1|22597.6|22577.6|22570.1|22550.1|55
1586429700000|2020-04-09 10:55:00|22569.6|22549.6|22595.7|22575.7|22595.7|22575.7|22565.7|22545.7|209
1586430000000|2020-04-09 11:00:00|22600.1|22580.1|22600.7|22580.7|22608.2|22588.2|22591.2|22571.2|74
1586430300000|2020-04-09 11:05:00|22603.2|22583.2|22591.3|22571.3|22605.7|22585.7|22583.2|22563.2|76
1586430600000|2020-04-09 11:10:00|22591.8|22571.8|22551.3|22531.3|22608.2|22588.2|22548.8|22528.8|182
1586430900000|2020-04-09 11:15:00|22551.8|22531.8|22571.3|22551.3|22575.7|22555.7|22541.8|22521.8|87
1586431200000|2020-04-09 11:20:00|22570.7|22550.7|22531.8|22511.8|22573.8|22553.8|22528.8|22508.8|189
1586431500000|2020-04-09 11:25:00|22531.3|22511.3|22501.3|22481.3|22561.3|22541.3|22499.3|22479.3|339
1586431800000|2020-04-09 11:30:00|22503.2|22483.2|22538.8|22518.8|22558.8|22538.8|22501.3|22481.3|443
1586432100000|2020-04-09 11:35:00|22541.3|22521.3|22574.3|22554.3|22586.3|22566.3|22541.3|22521.3|198
1586432400000|2020-04-09 11:40:00|22576.3|22556.3|22576.3|22556.3|22585.7|22565.7|22563.2|22543.2|203
1586432700000|2020-04-09 11:45:00|22576.8|22556.8|22606.3|22586.3|22610.7|22590.7|22574.3|22554.3|236
1586433000000|2020-04-09 11:50:00|22605.7|22585.7|22581.9|22561.9|22606.3|22586.3|22572.4|22552.4|355
1586433300000|2020-04-09 11:55:00|22583.8|22563.8|22571.9|22551.9|22583.8|22563.8|22566.3|22546.3|90
1586433600000|2020-04-09 12:00:00|22574.4|22554.4|22536.3|22516.3|22576.9|22556.9|22521.3|22501.3|233
1586433900000|2020-04-09 12:05:00|22536.9|22516.9|22568.8|22548.8|22569.4|22549.4|22531.9|22511.9|138
1586434200000|2020-04-09 12:10:00|22570.8|22550.8|22568.8|22548.8|22576.9|22556.9|22553.8|22533.8|220
1586434500000|2020-04-09 12:15:00|22570.8|22550.8|22551.3|22531.3|22576.9|22556.9|22551.3|22531.3|201
1586434800000|2020-04-09 12:20:00|22551.9|22531.9|22570.8|22550.8|22590.8|22570.8|22551.3|22531.3|351
1586435100000|2020-04-09 12:25:00|22574.7|22554.7|22611.3|22591.3|22620|22600|22565.8|22545.8|299
1586435400000|2020-04-09 12:30:00|22613.8|22593.8|22656.4|22636.4|22681.4|22661.4|22610.8|22590.8|563
1586435700000|2020-04-09 12:35:00|22655.8|22635.8|22641.4|22621.4|22675.2|22655.2|22640.8|22620.8|279
1586436000000|2020-04-09 12:40:00|22641.9|22621.9|22623|22603|22650.8|22630.8|22608.3|22588.3|317
1586436300000|2020-04-09 12:45:00|22622.5|22602.5|22686.9|22666.9|22695.3|22675.3|22616.4|22596.4|283
1586436600000|2020-04-09 12:50:00|22686.4|22666.4|22716.4|22696.4|22718.9|22698.9|22686.4|22666.4|426
1586436900000|2020-04-09 12:55:00|22716.9|22696.9|22699.4|22679.4|22723.9|22703.9|22691.4|22671.4|547
1586437200000|2020-04-09 13:00:00|22700|22680|22653.1|22633.1|22705|22685|22650|22630|351
1586437500000|2020-04-09 13:05:00|22656.1|22636.1|22682.5|22662.5|22707.5|22687.5|22655.6|22635.6|307
1586437800000|2020-04-09 13:10:00|22683.1|22663.1|22747.5|22727.5|22752.5|22732.5|22682.5|22662.5|376
1586438100000|2020-04-09 13:15:00|22747|22727|22757.5|22737.5|22762.5|22742.5|22737.5|22717.5|283
1586438400000|2020-04-09 13:20:00|22755|22735|22768.1|22748.1|22797.5|22777.5|22752.5|22732.5|318
1586438700000|2020-04-09 13:25:00|22767|22747|22718.1|22698.1|22770|22750|22707.5|22687.5|327
1586439000000|2020-04-09 13:30:00|22720|22700|22677.5|22657.5|22737.5|22717.5|22655|22635|461
1586439300000|2020-04-09 13:35:00|22678.1|22658.1|22672.5|22652.5|22697.5|22677.5|22657.5|22637.5|249
1586439600000|2020-04-09 13:40:00|22675|22655|22720.1|22700.1|22722|22702|22672.5|22652.5|217
1586439900000|2020-04-09 13:45:00|22719.5|22699.5|22690.1|22670.1|22724.5|22704.5|22675.1|22655.1|252
1586440200000|2020-04-09 13:50:00|22689.5|22669.5|22687.6|22667.6|22705.6|22685.6|22677.6|22657.6|227
1586440500000|2020-04-09 13:55:00|22685.6|22665.6|22700.1|22680.1|22707.6|22687.6|22675.6|22655.6|199
1586440800000|2020-04-09 14:00:00|22697.6|22677.6|22622.6|22602.6|22700.6|22680.6|22618.7|22598.7|330
1586441100000|2020-04-09 14:05:00|22618.1|22598.1|22624.3|22604.3|22643.1|22623.1|22583.7|22563.7|1382
1586441400000|2020-04-09 14:10:00|22624.8|22604.8|22644.8|22624.8|22644.8|22624.8|22624.3|22604.3|270
1586441700000|2020-04-09 14:15:00|22644.3|22624.3|22574.8|22554.8|22645.4|22625.4|22570.4|22550.4|705
1586442000000|2020-04-09 14:20:00|22572.3|22552.3|22619.8|22599.8|22644.3|22624.3|22540.4|22520.4|964
1586442300000|2020-04-09 14:25:00|22617.9|22597.9|22662.9|22642.9|22694.8|22674.8|22610.4|22590.4|446
1586442600000|2020-04-09 14:30:00|22663.5|22643.5|22751.8|22731.8|22762.4|22742.4|22662.9|22642.9|822
1586442900000|2020-04-09 14:35:00|22749.9|22729.9|22714.9|22694.9|22749.9|22729.9|22676|22656|549
1586443200000|2020-04-09 14:40:00|22715.4|22695.4|22683.5|22663.5|22717.9|22697.9|22644.9|22624.9|750
1586443500000|2020-04-09 14:45:00|22685.4|22665.4|22671|22651|22691|22671|22626|22606|468
1586443800000|2020-04-09 14:50:00|22666|22646|22621|22601|22680.4|22660.4|22616.6|22596.6|325
1586444100000|2020-04-09 14:55:00|22623.5|22603.5|22621|22601|22665.4|22645.4|22608.5|22588.5|285
1586444400000|2020-04-09 15:00:00|22619.1|22599.1|22561.6|22541.6|22625.4|22605.4|22561|22541|533
1586444700000|2020-04-09 15:05:00|22561|22541|22581.6|22561.6|22611.6|22591.6|22559.1|22539.1|430
1586445000000|2020-04-09 15:10:00|22583.5|22563.5|22606.6|22586.6|22621.6|22601.6|22561.6|22541.6|491
1586445300000|2020-04-09 15:15:00|22601.6|22581.6|22594.1|22574.1|22623.5|22603.5|22579.1|22559.1|231
1586445600000|2020-04-09 15:20:00|22596.6|22576.6|22586|22566|22614.7|22594.7|22586|22566|425
1586445900000|2020-04-09 15:25:00|22586.6|22566.6|22619.1|22599.1|22636|22616|22586|22566|293
1586446200000|2020-04-09 15:30:00|22624.1|22604.1|22631.1|22611.1|22646|22626|22613.6|22593.6|265
1586446500000|2020-04-09 15:35:00|22628.6|22608.6|22616.1|22596.1|22641.6|22621.6|22602.2|22582.2|285
1586446800000|2020-04-09 15:40:00|22616.6|22596.6|22605.5|22585.5|22631.6|22611.6|22590.5|22570.5|460
1586447100000|2020-04-09 15:45:00|22606.1|22586.1|22653.3|22633.3|22661.1|22641.1|22605.5|22585.5|902
1586447400000|2020-04-09 15:50:00|22655.3|22635.3|22607.8|22587.8|22657.8|22637.8|22603.3|22583.3|374
1586447700000|2020-04-09 15:55:00|22605.8|22585.8|22588.9|22568.9|22618.3|22598.3|22588.3|22568.3|178
1586448000000|2020-04-09 16:00:00|22590.8|22570.8|22565.6|22545.6|22593.9|22573.9|22563.9|22543.9|771
1586448300000|2020-04-09 16:05:00|22565|22545|22595.6|22575.6|22599.5|22579.5|22565|22545|544
1586448600000|2020-04-09 16:10:00|22591.2|22571.2|22600|22580|22608.4|22588.4|22585|22565|337
1586448900000|2020-04-09 16:15:00|22599.5|22579.5|22602|22582|22609.5|22589.5|22589.5|22569.5|136
1586449200000|2020-04-09 16:20:00|22600|22580|22582.6|22562.6|22603.9|22583.9|22580.1|22560.1|183
1586449500000|2020-04-09 16:25:00|22585.1|22565.1|22575.1|22555.1|22590.6|22570.6|22574.5|22554.5|372
1586449800000|2020-04-09 16:30:00|22575.6|22555.6|22579.5|22559.5|22595.1|22575.1|22575.1|22555.1|253
1586450100000|2020-04-09 16:35:00|22580.1|22560.1|22610.1|22590.1|22610.1|22590.1|22578.9|22558.9|226
1586450400000|2020-04-09 16:40:00|22609.5|22589.5|22585.6|22565.6|22610.1|22590.1|22585.6|22565.6|485
1586450700000|2020-04-09 16:45:00|22585.1|22565.1|22600.7|22580.7|22610.1|22590.1|22580.1|22560.1|361
1586451000000|2020-04-09 16:50:00|22600.1|22580.1|22614.5|22594.5|22620.1|22600.1|22596.2|22576.2|304
1586451300000|2020-04-09 16:55:00|22615.1|22595.1|22637.6|22617.6|22655.9|22635.9|22610.1|22590.1|2019
1586451600000|2020-04-09 17:00:00|22640.1|22620.1|22647.9|22627.9|22657.9|22637.9|22640.1|22620.1|862
1586451900000|2020-04-09 17:05:00|22648.4|22628.4|22647.9|22627.9|22655.9|22635.9|22643.4|22623.4|118
1586452200000|2020-04-09 17:10:00|22645.9|22625.9|22653.4|22633.4|22653.4|22633.4|22642.9|22622.9|118
1586452500000|2020-04-09 17:15:00|22654|22634|22658.5|22638.5|22658.5|22638.5|22649|22629|201
1586452800000|2020-04-09 17:20:00|22657.9|22637.9|22658.5|22638.5|22659.6|22639.6|22652.9|22632.9|82
1586453100000|2020-04-09 17:25:00|22657.9|22637.9|22661|22641|22663.5|22643.5|22654|22634|174
1586453400000|2020-04-09 17:30:00|22661.5|22641.5|22669|22649|22679|22659|22654|22634|157
1586453700000|2020-04-09 17:35:00|22673.5|22653.5|22643.5|22623.5|22673.5|22653.5|22639|22619|179
1586454000000|2020-04-09 17:40:00|22639.1|22619.1|22632.1|22612.1|22654.1|22634.1|22629.1|22609.1|130
1586454300000|2020-04-09 17:45:00|22634.1|22614.1|22628.5|22608.5|22637.9|22617.9|22624.1|22604.1|103
1586454600000|2020-04-09 17:50:00|22626.6|22606.6|22633.5|22613.5|22638.5|22618.5|22618.5|22598.5|69
1586454900000|2020-04-09 17:55:00|22631.6|22611.6|22644.6|22624.6|22644.6|22624.6|22628.5|22608.5|225
1586455200000|2020-04-09 18:00:00|22643.5|22623.5|22626.6|22606.6|22649.7|22629.7|22614.6|22594.6|290
1586455500000|2020-04-09 18:05:00|22626|22606|22608.5|22588.5|22638|22618|22608.5|22588.5|135
1586455800000|2020-04-09 18:10:00|22609.7|22589.7|22638.5|22618.5|22638.5|22618.5|22609.7|22589.7|56
1586456100000|2020-04-09 18:15:00|22635.5|22615.5|22633.6|22613.6|22638.6|22618.6|22630.5|22610.5|98
1586456400000|2020-04-09 18:20:00|22631.6|22611.6|22653.6|22633.6|22653.6|22633.6|22628.6|22608.6|92
1586456700000|2020-04-09 18:25:00|22651.6|22631.6|22628.6|22608.6|22656.1|22636.1|22623.6|22603.6|64
1586457000000|2020-04-09 18:30:00|22630.5|22610.5|22628.6|22608.6|22643.6|22623.6|22628.6|22608.6|47
1586457300000|2020-04-09 18:35:00|22626.6|22606.6|22628.6|22608.6|22630.5|22610.5|22623.6|22603.6|29
1586457600000|2020-04-09 18:40:00|22627.5|22607.5|22621.7|22601.7|22628.6|22608.6|22616.7|22596.7|40
1586457900000|2020-04-09 18:45:00|22623.6|22603.6|22611.1|22591.1|22626.1|22606.1|22609.2|22589.2|44
1586458200000|2020-04-09 18:50:00|22609.2|22589.2|22604.7|22584.7|22628|22608|22604.7|22584.7|115
1586458500000|2020-04-09 18:55:00|22606.7|22586.7|22611.1|22591.1|22618.6|22598.6|22598.6|22578.6|54
1586458800000|2020-04-09 19:00:00|22613.6|22593.6|22613.6|22593.6|22613.6|22593.6|22598.6|22578.6|25
1586459100000|2020-04-09 19:05:00|22614.8|22594.8|22613.6|22593.6|22616.7|22596.7|22603.6|22583.6|23
1586459400000|2020-04-09 19:10:00|22615.6|22595.6|22625.6|22605.6|22626.1|22606.1|22613.6|22593.6|28
1586459700000|2020-04-09 19:15:00|22624.2|22604.2|22639.8|22619.8|22639.8|22619.8|22624.2|22604.2|116
1586460000000|2020-04-09 19:20:00|22637.3|22617.3|22629.8|22609.8|22637.3|22617.3|22627.3|22607.3|19
1586460300000|2020-04-09 19:25:00|22631.7|22611.7|22644.8|22624.8|22658.1|22638.1|22629.8|22609.8|47
1586460600000|2020-04-09 19:30:00|22645.9|22625.9|22672.3|22652.3|22676.7|22656.7|22645.9|22625.9|35
1586460900000|2020-04-09 19:35:00|22670.4|22650.4|22662.9|22642.9|22670.4|22650.4|22654.2|22634.2|29
1586461200000|2020-04-09 19:40:00|22659.8|22639.8|22677.3|22657.3|22684.8|22664.8|22659.8|22639.8|38
1586461500000|2020-04-09 19:45:00|22675.4|22655.4|22659.8|22639.8|22675.4|22655.4|22659.8|22639.8|59
1586461800000|2020-04-09 19:50:00|22664.8|22644.8|22679.8|22659.8|22682.3|22662.3|22661.8|22641.8|40
1586462100000|2020-04-09 19:55:00|22679.3|22659.3|22697.3|22677.3|22702.9|22682.9|22679.3|22659.3|115
1586462400000|2020-04-09 20:00:00|22694.8|22674.8|22689.9|22669.9|22694.8|22674.8|22689.8|22669.8|25
1586462700000|2020-04-09 20:05:00|22686|22666|22689.9|22669.9|22689.9|22669.9|22683.5|22663.5|14
1586463000000|2020-04-09 20:10:00|22694.9|22674.9|22716.8|22696.8|22716.8|22696.8|22694.9|22674.9|32
1586463300000|2020-04-09 20:15:00|22714.9|22694.9|22714.9|22694.9|22714.9|22694.9|22709.9|22689.9|56
1586463600000|2020-04-09 20:20:00|22719.3|22699.3|22729.9|22709.9|22729.9|22709.9|22719.3|22699.3|61
1586463900000|2020-04-09 20:25:00|22734.9|22714.9|22750.5|22730.5|22753|22733|22734.9|22714.9|111
1586464200000|2020-04-09 20:30:00|22749.9|22729.9|22742.4|22722.4|22749.9|22729.9|22729.9|22709.9|73
1586464500000|2020-04-09 20:35:00|22744.3|22724.3|22749.9|22729.9|22751.8|22731.8|22739.9|22719.9|73
1586464800000|2020-04-09 20:40:00|22752.4|22732.4|22756.8|22736.8|22756.8|22736.8|22749.9|22729.9|39
1586465100000|2020-04-09 20:45:00|22754.9|22734.9|22754.9|22734.9|22759.9|22739.9|22743|22723|61
1586465400000|2020-04-09 20:50:00|22753|22733|22743|22723|22757.4|22737.4|22733|22713|62
1586465700000|2020-04-09 20:55:00|22744.9|22724.9|22746.9|22726.9|22747.4|22727.4|22732.4|22712.4|35
1586728800000|2020-04-12 22:00:00|22991.1|22971.1|22847.9|22827.9|23041.8|23021.8|22828.9|22808.9|751
1586729100000|2020-04-12 22:05:00|22849.3|22829.3|22859.6|22839.6|22887.5|22867.5|22832.1|22812.1|274
1586729400000|2020-04-12 22:10:00|22861.4|22841.4|22817.1|22797.1|22863.9|22843.9|22779.6|22759.6|167
1586729700000|2020-04-12 22:15:00|22815.3|22795.3|22732.1|22712.1|22823.2|22803.2|22686.4|22666.4|353
1586730000000|2020-04-12 22:20:00|22731.4|22711.4|22766.4|22746.4|22766.4|22746.4|22725.3|22705.3|112
1586730300000|2020-04-12 22:25:00|22762.1|22742.1|22740.3|22720.3|22767.1|22747.1|22740.3|22720.3|60
1586730600000|2020-04-12 22:30:00|22737.1|22717.1|22762.1|22742.1|22768.9|22748.9|22723.9|22703.9|62
1586730900000|2020-04-12 22:35:00|22760.7|22740.7|22778.5|22758.5|22782.8|22762.8|22760.7|22740.7|89
1586731200000|2020-04-12 22:40:00|22775.3|22755.3|22762.1|22742.1|22775.3|22755.3|22757.1|22737.1|45
1586731500000|2020-04-12 22:45:00|22757.1|22737.1|22787.1|22767.1|22792.1|22772.1|22745.7|22725.7|102
1586731800000|2020-04-12 22:50:00|22782.8|22762.8|22782.1|22762.1|22784.6|22764.6|22780.3|22760.3|49
1586732100000|2020-04-12 22:55:00|22782.8|22762.8|22790.8|22770.8|22790.8|22770.8|22777.8|22757.8|39
1586732400000|2020-04-12 23:00:00|22791.5|22771.5|22806.5|22786.5|22812.2|22792.2|22785.3|22765.3|138
1586732700000|2020-04-12 23:05:00|22804|22784|22837.2|22817.2|22837.2|22817.2|22801.5|22781.5|132
1586733000000|2020-04-12 23:10:00|22836.5|22816.5|22831.1|22811.1|22837.2|22817.2|22824|22804|55
1586733300000|2020-04-12 23:15:00|22830.4|22810.4|22782.2|22762.2|22836.5|22816.5|22782.2|22762.2|81
1586733600000|2020-04-12 23:20:00|22789|22769|22796.5|22776.5|22804|22784|22787.2|22767.2|42
1586733900000|2020-04-12 23:25:00|22797.2|22777.2|22807.2|22787.2|22807.2|22787.2|22791.5|22771.5|65
1586734200000|2020-04-12 23:30:00|22807.9|22787.9|22799.7|22779.7|22807.9|22787.9|22792.6|22772.6|21
1586734500000|2020-04-12 23:35:00|22799|22779|22817.2|22797.2|22822.2|22802.2|22799|22779|16
1586734800000|2020-04-12 23:40:00|22819|22799|22842.2|22822.2|22847.2|22827.2|22817.2|22797.2|106
1586735100000|2020-04-12 23:45:00|22844|22824|22867.2|22847.2|22867.2|22847.2|22839|22819|122
1586735400000|2020-04-12 23:50:00|22867.9|22847.9|22882.9|22862.9|22882.9|22862.9|22847.2|22827.2|74
1586735700000|2020-04-12 23:55:00|22882.2|22862.2|22868.6|22848.6|22882.9|22862.9|22868.6|22848.6|31
1586736000000|2020-04-13 00:00:00|22871.1|22851.1|22902.3|22882.3|22914.7|22894.7|22869|22849|194
1586736300000|2020-04-13 00:05:00|22903|22883|22915.5|22895.5|22915.5|22895.5|22897.3|22877.3|107
1586736600000|2020-04-13 00:10:00|22916.2|22896.2|22916.2|22896.2|22920.5|22900.5|22903|22883|24
1586736900000|2020-04-13 00:15:00|22918|22898|22918.7|22898.7|22957.3|22937.3|22917.3|22897.3|193
1586737200000|2020-04-13 00:20:00|22923|22903|22942.3|22922.3|22943|22923|22918|22898|46
1586737500000|2020-04-13 00:25:00|22943|22923|22955.5|22935.5|22957.3|22937.3|22943|22923|83
1586737800000|2020-04-13 00:30:00|22957.3|22937.3|22948|22928|22974.8|22954.8|22938|22918|128
1586738100000|2020-04-13 00:35:00|22947.3|22927.3|22945.5|22925.5|22953|22933|22938|22918|44
1586738400000|2020-04-13 00:40:00|22947.3|22927.3|22944.1|22924.1|22956.6|22936.6|22935.5|22915.5|57
1586738700000|2020-04-13 00:45:00|22943.4|22923.4|22945.5|22925.5|22949.1|22929.1|22917.3|22897.3|174
1586739000000|2020-04-13 00:50:00|22943|22923|22930.5|22910.5|22945.5|22925.5|22926.2|22906.2|50
1586739300000|2020-04-13 00:55:00|22932.3|22912.3|22947.3|22927.3|22960.9|22940.9|22915.5|22895.5|268
1586739600000|2020-04-13 01:00:00|22949.1|22929.1|23084.9|23064.9|23156.6|23136.6|22949.1|22929.1|1380
1586739900000|2020-04-13 01:05:00|23090.5|23070.5|23152.4|23132.4|23156.7|23136.7|23087.4|23067.4|465
1586740200000|2020-04-13 01:10:00|23156|23136|23178.1|23158.1|23293.1|23273.1|23156|23136|944
1586740500000|2020-04-13 01:15:00|23179.5|23159.5|23260.6|23240.6|23262|23242|23179.5|23159.5|576
1586740800000|2020-04-13 01:20:00|23261.3|23241.3|23219.5|23199.5|23264.5|23244.5|23202|23182|249
1586741100000|2020-04-13 01:25:00|23222|23202|23198.8|23178.8|23253.8|23233.8|23188.8|23168.8|171
1586741400000|2020-04-13 01:30:00|23194.5|23174.5|23222|23202|23224.5|23204.5|23189.5|23169.5|176
1586741700000|2020-04-13 01:35:00|23219.5|23199.5|23241.3|23221.3|23241.3|23221.3|23218.8|23198.8|135
1586742000000|2020-04-13 01:40:00|23240.6|23220.6|23208.8|23188.8|23243.8|23223.8|23178.8|23158.8|353
1586742300000|2020-04-13 01:45:00|23206.3|23186.3|23188.1|23168.1|23208.8|23188.8|23178.1|23158.1|90
1586742600000|2020-04-13 01:50:00|23188.8|23168.8|23173.8|23153.8|23193.1|23173.1|23173.8|23153.8|100
1586742900000|2020-04-13 01:55:00|23174.5|23154.5|23206.3|23186.3|23213.1|23193.1|23173.8|23153.8|141
1586743200000|2020-04-13 02:00:00|23204.5|23184.5|23198.8|23178.8|23214.5|23194.5|23183.8|23163.8|66
1586743500000|2020-04-13 02:05:00|23199.6|23179.6|23198.9|23178.9|23222.1|23202.1|23198.9|23178.9|103
1586743800000|2020-04-13 02:10:00|23198.2|23178.2|23208.2|23188.2|23219.6|23199.6|23198.2|23178.2|65
1586744100000|2020-04-13 02:15:00|23208.9|23188.9|23218.9|23198.9|23218.9|23198.9|23191.4|23171.4|58
1586744400000|2020-04-13 02:20:00|23219.6|23199.6|23233.9|23213.9|23237.1|23217.1|23219.6|23199.6|48
1586744700000|2020-04-13 02:25:00|23232.1|23212.1|23251.8|23231.8|23252.5|23232.5|23230.7|23210.7|137
1586745000000|2020-04-13 02:30:00|23250|23230|23278.2|23258.2|23278.2|23258.2|23223.2|23203.2|251
1586745300000|2020-04-13 02:35:00|23282.5|23262.5|23253.9|23233.9|23285|23265|23237.1|23217.1|173
1586745600000|2020-04-13 02:40:00|23254.6|23234.6|23284.6|23264.6|23284.6|23264.6|23253.9|23233.9|159
1586745900000|2020-04-13 02:45:00|23288.9|23268.9|23274.6|23254.6|23289.6|23269.6|23268.9|23248.9|102
1586746200000|2020-04-13 02:50:00|23275.3|23255.3|23304.6|23284.6|23310.7|23290.7|23275.3|23255.3|191
1586746500000|2020-04-13 02:55:00|23306.4|23286.4|23317.1|23297.1|23343.9|23323.9|23306.4|23286.4|295
1586746800000|2020-04-13 03:00:00|23315.3|23295.3|23312.2|23292.2|23337.1|23317.1|23309.7|23289.7|122
1586747100000|2020-04-13 03:05:00|23309.7|23289.7|23314.7|23294.7|23337.2|23317.2|23307.2|23287.2|144
1586747400000|2020-04-13 03:10:00|23316.5|23296.5|23334|23314|23334|23314|23308.3|23288.3|97
1586747700000|2020-04-13 03:15:00|23333.3|23313.3|23344|23324|23349|23329|23314|23294|156
1586748000000|2020-04-13 03:20:00|23342.2|23322.2|23327.6|23307.6|23354.4|23334.4|23322.6|23302.6|225
1586748300000|2020-04-13 03:25:00|23329|23309|23317.6|23297.6|23330.8|23310.8|23298.3|23278.3|193
1586748600000|2020-04-13 03:30:00|23315.8|23295.8|23293.3|23273.3|23315.8|23295.8|23277.6|23257.6|115
1586748900000|2020-04-13 03:35:00|23295.8|23275.8|23294|23274|23304|23284|23293.3|23273.3|66
1586749200000|2020-04-13 03:40:00|23294.7|23274.7|23272.6|23252.6|23294.7|23274.7|23272.6|23252.6|83
1586749500000|2020-04-13 03:45:00|23273.3|23253.3|23299|23279|23304|23284|23273.3|23253.3|95
1586749800000|2020-04-13 03:50:00|23298.3|23278.3|23297.6|23277.6|23301.9|23281.9|23274|23254|57
1586750100000|2020-04-13 03:55:00|23295.8|23275.8|23299|23279|23299|23279|23293.3|23273.3|19
1586750400000|2020-04-13 04:00:00|23296.5|23276.5|23297.3|23277.3|23298|23278|23289.7|23269.7|33
1586750700000|2020-04-13 04:05:00|23294.8|23274.8|23294.8|23274.8|23294.8|23274.8|23289.8|23269.8|20
1586751000000|2020-04-13 04:10:00|23295.5|23275.5|23292.3|23272.3|23304.1|23284.1|23291.6|23271.6|29
1586751300000|2020-04-13 04:15:00|23289.1|23269.1|23277.7|23257.7|23289.1|23269.1|23274.8|23254.8|75
1586751600000|2020-04-13 04:20:00|23278.4|23258.4|23273.4|23253.4|23283.4|23263.4|23264.8|23244.8|79
1586751900000|2020-04-13 04:25:00|23274.1|23254.1|23264.1|23244.1|23279.1|23259.1|23263.4|23243.4|19
1586752200000|2020-04-13 04:30:00|23263.4|23243.4|23258.4|23238.4|23264.1|23244.1|23250.9|23230.9|75
1586752500000|2020-04-13 04:35:00|23259.1|23239.1|23269.1|23249.1|23279.1|23259.1|23258.4|23238.4|43
1586752800000|2020-04-13 04:40:00|23268.4|23248.4|23268.4|23248.4|23272.3|23252.3|23268.4|23248.4|18
1586753100000|2020-04-13 04:45:00|23269.1|23249.1|23279.1|23259.1|23279.1|23259.1|23268.4|23248.4|26
1586753400000|2020-04-13 04:50:00|23278.4|23258.4|23269.1|23249.1|23279.1|23259.1|23265.9|23245.9|29
1586753700000|2020-04-13 04:55:00|23264.1|23244.1|23269.1|23249.1|23272.3|23252.3|23259.8|23239.8|52
1586754000000|2020-04-13 05:00:00|23273.4|23253.4|23274.2|23254.2|23278.4|23258.4|23273.4|23253.4|20
1586754300000|2020-04-13 05:05:00|23273.4|23253.4|23271.7|23251.7|23279.2|23259.2|23271.7|23251.7|29
1586754600000|2020-04-13 05:10:00|23273.5|23253.5|23274.2|23254.2|23284.2|23264.2|23268.5|23248.5|46
1586754900000|2020-04-13 05:15:00|23272.4|23252.4|23274.2|23254.2|23279.2|23259.2|23272.4|23252.4|19
1586755200000|2020-04-13 05:20:00|23273.5|23253.5|23254.2|23234.2|23278.5|23258.5|23249.9|23229.9|96
1586755500000|2020-04-13 05:25:00|23257.4|23237.4|23244.6|23224.6|23264.2|23244.2|23237.1|23217.1|102
1586755800000|2020-04-13 05:30:00|23242.1|23222.1|23273.5|23253.5|23281|23261|23242.1|23222.1|549
1586756100000|2020-04-13 05:35:00|23274.2|23254.2|23279.9|23259.9|23291.7|23271.7|23269.2|23249.2|104
1586756400000|2020-04-13 05:40:00|23279.2|23259.2|23256.7|23236.7|23282.4|23262.4|23254.2|23234.2|321
1586756700000|2020-04-13 05:45:00|23254.9|23234.9|23274.9|23254.9|23284.2|23264.2|23250.6|23230.6|75
1586757000000|2020-04-13 05:50:00|23274.2|23254.2|23259.2|23239.2|23285.6|23265.6|23254.9|23234.9|113
1586757300000|2020-04-13 05:55:00|23255.7|23235.7|23232.5|23212.5|23270.7|23250.7|23216.7|23196.7|218
1586757600000|2020-04-13 06:00:00|23234.2|23214.2|23261|23241|23261|23241|23233.5|23213.5|114
1586757900000|2020-04-13 06:05:00|23263.5|23243.5|23259.3|23239.3|23272.5|23252.5|23255|23235|104
1586758200000|2020-04-13 06:10:00|23260|23240|23249.3|23229.3|23265|23245|23249.3|23229.3|72
1586758500000|2020-04-13 06:15:00|23250|23230|23231.1|23211.1|23254.3|23234.3|23231.1|23211.1|94
1586758800000|2020-04-13 06:20:00|23233.6|23213.6|23254.3|23234.3|23257.5|23237.5|23228.6|23208.6|77
1586759100000|2020-04-13 06:25:00|23259.3|23239.3|23228.6|23208.6|23264.3|23244.3|23225|23205|130
1586759400000|2020-04-13 06:30:00|23229.3|23209.3|23231.1|23211.1|23249.3|23229.3|23228.6|23208.6|195
1586759700000|2020-04-13 06:35:00|23231.8|23211.8|23284.3|23264.3|23289.3|23269.3|23222.9|23202.9|106
1586760000000|2020-04-13 06:40:00|23286.1|23266.1|23274.3|23254.3|23289.3|23269.3|23266.8|23246.8|102
1586760300000|2020-04-13 06:45:00|23273.6|23253.6|23275|23255|23280|23260|23265|23245|106
1586760600000|2020-04-13 06:50:00|23274.3|23254.3|23274.3|23254.3|23290|23270|23270|23250|164
1586760900000|2020-04-13 06:55:00|23273.6|23253.6|23284.3|23264.3|23289.3|23269.3|23266.8|23246.8|166
1586761200000|2020-04-13 07:00:00|23285.1|23265.1|23254.4|23234.4|23285.1|23265.1|23243.6|23223.6|163
1586761500000|2020-04-13 07:05:00|23259.4|23239.4|23280.1|23260.1|23280.1|23260.1|23259.4|23239.4|103
1586761800000|2020-04-13 07:10:00|23284.4|23264.4|23388|23368|23390.5|23370.5|23284.4|23264.4|362
1586762100000|2020-04-13 07:15:00|23387.2|23367.2|23448|23428|23473|23453|23387.2|23367.2|540
1586762400000|2020-04-13 07:20:00|23452.2|23432.2|23411.9|23391.9|23464.4|23444.4|23411.9|23391.9|115
1586762700000|2020-04-13 07:25:00|23410.1|23390.1|23377.3|23357.3|23415.5|23395.5|23367.3|23347.3|158
1586763000000|2020-04-13 07:30:00|23375.5|23355.5|23343.7|23323.7|23377.3|23357.3|23333.7|23313.7|166
1586763300000|2020-04-13 07:35:00|23343|23323|23354.8|23334.8|23366.6|23346.6|23342.3|23322.3|97
1586763600000|2020-04-13 07:40:00|23355.5|23335.5|23390.5|23370.5|23417.7|23397.7|23302.3|23282.3|235
1586763900000|2020-04-13 07:45:00|23393|23373|23413.4|23393.4|23414.8|23394.8|23384.1|23364.1|94
1586764200000|2020-04-13 07:50:00|23414.8|23394.8|23409.8|23389.8|23414.8|23394.8|23389.8|23369.8|86
1586764500000|2020-04-13 07:55:00|23411.6|23391.6|23396.2|23376.2|23414.8|23394.8|23396.2|23376.2|106
1586764800000|2020-04-13 08:00:00|23399.8|23379.8|23367.3|23347.3|23400.5|23380.5|23367.3|23347.3|56
1586765100000|2020-04-13 08:05:00|23368|23348|23381.3|23361.3|23383|23363|23364.5|23344.5|46
1586765400000|2020-04-13 08:10:00|23383.8|23363.8|23389.8|23369.8|23389.8|23369.8|23369.8|23349.8|88
1586765700000|2020-04-13 08:15:00|23388|23368|23361.3|23341.3|23393|23373|23358.1|23338.1|121
1586766000000|2020-04-13 08:20:00|23360.6|23340.6|23357|23337|23360.6|23340.6|23337.3|23317.3|52
1586766300000|2020-04-13 08:25:00|23358.8|23338.8|23321.3|23301.3|23359.5|23339.5|23318.1|23298.1|68
1586766600000|2020-04-13 08:30:00|23320.6|23300.6|23327.4|23307.4|23336.3|23316.3|23318.1|23298.1|38
1586766900000|2020-04-13 08:35:00|23323.1|23303.1|23318.8|23298.8|23323.8|23303.8|23318.1|23298.1|44
1586767200000|2020-04-13 08:40:00|23321.3|23301.3|23343.8|23323.8|23358.1|23338.1|23320.6|23300.6|67
1586767500000|2020-04-13 08:45:00|23343.1|23323.1|23343.1|23323.1|23348.1|23328.1|23341.3|23321.3|11
1586767800000|2020-04-13 08:50:00|23348.1|23328.1|23369.9|23349.9|23369.9|23349.9|23341.7|23321.7|39
1586768100000|2020-04-13 08:55:00|23370.6|23350.6|23383.1|23363.1|23392.4|23372.4|23370.6|23350.6|75
1586768400000|2020-04-13 09:00:00|23386.7|23366.7|23394.9|23374.9|23404.9|23384.9|23386.7|23366.7|41
1586768700000|2020-04-13 09:05:00|23395.6|23375.6|23388.1|23368.1|23395.6|23375.6|23387.4|23367.4|28
1586769000000|2020-04-13 09:10:00|23387.4|23367.4|23378.1|23358.1|23388.1|23368.1|23369.2|23349.2|41
1586769300000|2020-04-13 09:15:00|23377.4|23357.4|23387.4|23367.4|23390.7|23370.7|23373.1|23353.1|39
1586769600000|2020-04-13 09:20:00|23388.2|23368.2|23397.4|23377.4|23400.7|23380.7|23387.4|23367.4|32
1586769900000|2020-04-13 09:25:00|23395.7|23375.7|23387.5|23367.5|23395.7|23375.7|23385|23365|26
1586770200000|2020-04-13 09:30:00|23388.2|23368.2|23375.7|23355.7|23393.2|23373.2|23375.7|23355.7|48
1586770500000|2020-04-13 09:35:00|23377.5|23357.5|23358.2|23338.2|23382.5|23362.5|23358.2|23338.2|60
1586770800000|2020-04-13 09:40:00|23353.2|23333.2|23316.8|23296.8|23353.2|23333.2|23314.3|23294.3|94
1586771100000|2020-04-13 09:45:00|23320|23300|23343.2|23323.2|23343.2|23323.2|23316.8|23296.8|46
1586771400000|2020-04-13 09:50:00|23342.5|23322.5|23348.9|23328.9|23353.9|23333.9|23338.2|23318.2|27
1586771700000|2020-04-13 09:55:00|23348.2|23328.2|23348.9|23328.9|23348.9|23328.9|23348.2|23328.2|3
1586772000000|2020-04-13 10:00:00|23348.2|23328.2|23372.5|23352.5|23378.2|23358.2|23348.2|23328.2|69
1586772300000|2020-04-13 10:05:00|23373.2|23353.2|23347.5|23327.5|23373.2|23353.2|23342.5|23322.5|53
1586772600000|2020-04-13 10:10:00|23348.2|23328.2|23338.2|23318.2|23349|23329|23331.8|23311.8|64
1586772900000|2020-04-13 10:15:00|23337.5|23317.5|23331.1|23311.1|23346.8|23326.8|23331.1|23311.1|63
1586773200000|2020-04-13 10:20:00|23329.3|23309.3|23328.6|23308.6|23329.3|23309.3|23321.1|23301.1|20
1586773500000|2020-04-13 10:25:00|23329.3|23309.3|23326.1|23306.1|23334.3|23314.3|23326.1|23306.1|16
1586773800000|2020-04-13 10:30:00|23326.8|23306.8|23337.6|23317.6|23346.8|23326.8|23326.1|23306.1|28
1586774100000|2020-04-13 10:35:00|23335.8|23315.8|23346.9|23326.9|23351.9|23331.9|23335.8|23315.8|19
1586774400000|2020-04-13 10:40:00|23346.1|23326.1|23389.4|23369.4|23389.4|23369.4|23346.1|23326.1|56
1586774700000|2020-04-13 10:45:00|23388.6|23368.6|23421.9|23401.9|23421.9|23401.9|23361.9|23341.9|149
1586775000000|2020-04-13 10:50:00|23418.3|23398.3|23417.6|23397.6|23422.6|23402.6|23407.6|23387.6|55
1586775300000|2020-04-13 10:55:00|23421.9|23401.9|23434.4|23414.4|23451.2|23431.2|23421.9|23401.9|122
1586775600000|2020-04-13 11:00:00|23435.1|23415.1|23447.6|23427.6|23453.7|23433.7|23435.1|23415.1|121
1586775900000|2020-04-13 11:05:00|23450.1|23430.1|23442.6|23422.6|23452.6|23432.6|23432.6|23412.6|96
1586776200000|2020-04-13 11:10:00|23443.3|23423.3|23430.1|23410.1|23447.6|23427.6|23425.8|23405.8|74
1586776500000|2020-04-13 11:15:00|23427.6|23407.6|23448.3|23428.3|23448.3|23428.3|23424.4|23404.4|45
1586776800000|2020-04-13 11:20:00|23447.6|23427.6|23516.6|23496.6|23537.6|23517.6|23447.6|23427.6|165
1586777100000|2020-04-13 11:25:00|23518.4|23498.4|23498.4|23478.4|23522.6|23502.6|23468.4|23448.4|154
1586777400000|2020-04-13 11:30:00|23494.8|23474.8|23491.9|23471.9|23533.4|23513.4|23483.4|23463.4|204
1586777700000|2020-04-13 11:35:00|23488.4|23468.4|23490.9|23470.9|23497.3|23477.3|23477.7|23457.7|62
1586778000000|2020-04-13 11:40:00|23490.2|23470.2|23495.9|23475.9|23502.7|23482.7|23490.2|23470.2|37
1586778300000|2020-04-13 11:45:00|23495.2|23475.2|23483.4|23463.4|23507.7|23487.7|23483.4|23463.4|57
1586778600000|2020-04-13 11:50:00|23487.7|23467.7|23512.7|23492.7|23527|23507|23483.4|23463.4|153
1586778900000|2020-04-13 11:55:00|23517|23497|23512.7|23492.7|23527|23507|23511.3|23491.3|116
1586779200000|2020-04-13 12:00:00|23512|23492|23527|23507|23566.3|23546.3|23507.7|23487.7|463
1586779500000|2020-04-13 12:05:00|23525.2|23505.2|23525.2|23505.2|23547|23527|23512|23492|150
1586779800000|2020-04-13 12:10:00|23522|23502|23355.9|23335.9|23522|23502|23354.9|23334.9|719
1586780100000|2020-04-13 12:15:00|23356.7|23336.7|23324.9|23304.9|23374.2|23354.2|23302.4|23282.4|322
1586780400000|2020-04-13 12:20:00|23324.2|23304.2|23321.7|23301.7|23330.6|23310.6|23281.3|23261.3|296
1586780700000|2020-04-13 12:25:00|23322.4|23302.4|23369.2|23349.2|23372.4|23352.4|23314.9|23294.9|236
1586781000000|2020-04-13 12:30:00|23367.4|23347.4|23371.7|23351.7|23381.7|23361.7|23329.2|23309.2|259
1586781300000|2020-04-13 12:35:00|23366.7|23346.7|23394.9|23374.9|23394.9|23374.9|23346.7|23326.7|132
1586781600000|2020-04-13 12:40:00|23399.2|23379.2|23382.8|23362.8|23444.2|23424.2|23382.8|23362.8|370
1586781900000|2020-04-13 12:45:00|23386.3|23366.3|23474.2|23454.2|23474.2|23454.2|23386.3|23366.3|442
1586782200000|2020-04-13 12:50:00|23477.8|23457.8|23438.5|23418.5|23488.5|23468.5|23432.1|23412.1|245
1586782500000|2020-04-13 12:55:00|23433.5|23413.5|23453.5|23433.5|23458.5|23438.5|23428.5|23408.5|123
1586782800000|2020-04-13 13:00:00|23452.8|23432.8|23462.1|23442.1|23472.8|23452.8|23447.1|23427.1|299
1586783100000|2020-04-13 13:05:00|23460.3|23440.3|23451.4|23431.4|23465.3|23445.3|23447.1|23427.1|118
1586783400000|2020-04-13 13:10:00|23449.6|23429.6|23442.1|23422.1|23483.5|23463.5|23430.7|23410.7|235
1586783700000|2020-04-13 13:15:00|23442.8|23422.8|23487.1|23467.1|23530.7|23510.7|23432.1|23412.1|475
1586784000000|2020-04-13 13:20:00|23492.1|23472.1|23488.9|23468.9|23527.1|23507.1|23487.1|23467.1|165
1586784300000|2020-04-13 13:25:00|23487.1|23467.1|23491.4|23471.4|23501.4|23481.4|23481.4|23461.4|124
1586784600000|2020-04-13 13:30:00|23493.9|23473.9|23410|23390|23502.1|23482.1|23405.7|23385.7|925
1586784900000|2020-04-13 13:35:00|23412.5|23392.5|23449.3|23429.3|23473.2|23453.2|23405.7|23385.7|391
1586785200000|2020-04-13 13:40:00|23450|23430|23410|23390|23457.9|23437.9|23409.3|23389.3|344
1586785500000|2020-04-13 13:45:00|23409.3|23389.3|23453.3|23433.3|23460.7|23440.7|23388.2|23368.2|342
1586785800000|2020-04-13 13:50:00|23455|23435|23444.3|23424.3|23458.3|23438.3|23430.8|23410.8|130
1586786100000|2020-04-13 13:55:00|23445|23425|23420.1|23400.1|23469.3|23449.3|23402.6|23382.6|290
1586786400000|2020-04-13 14:00:00|23421.8|23401.8|23454.3|23434.3|23470.8|23450.8|23421.8|23401.8|181
1586786700000|2020-04-13 14:05:00|23455.1|23435.1|23470.1|23450.1|23480.1|23460.1|23455.1|23435.1|319
1586787000000|2020-04-13 14:10:00|23469.3|23449.3|23420.8|23400.8|23470.1|23450.1|23419|23399|219
1586787300000|2020-04-13 14:15:00|23418.3|23398.3|23406.9|23386.9|23418.3|23398.3|23375.8|23355.8|274
1586787600000|2020-04-13 14:20:00|23407.6|23387.6|23390.8|23370.8|23420.1|23400.1|23390.1|23370.1|218
1586787900000|2020-04-13 14:25:00|23390.1|23370.1|23402.6|23382.6|23410.8|23390.8|23380.1|23360.1|159
1586788200000|2020-04-13 14:30:00|23401.9|23381.9|23361.6|23341.6|23405.1|23385.1|23352.3|23332.3|840
1586788500000|2020-04-13 14:35:00|23362.3|23342.3|23341.2|23321.2|23367.3|23347.3|23323|23303|299
1586788800000|2020-04-13 14:40:00|23340.5|23320.5|23313|23293|23342.3|23322.3|23308|23288|430
1586789100000|2020-04-13 14:45:00|23313.7|23293.7|23278.7|23258.7|23335.5|23315.5|23278|23258|376
1586789400000|2020-04-13 14:50:00|23278|23258|23279.5|23259.5|23294.5|23274.5|23273|23253|403
1586789700000|2020-04-13 14:55:00|23277.7|23257.7|23248|23228|23289.5|23269.5|23228.8|23208.8|566
1586790000000|2020-04-13 15:00:00|23252.3|23232.3|23246.3|23226.3|23255.5|23235.5|23223|23203|251
1586790300000|2020-04-13 15:05:00|23247|23227|23233.1|23213.1|23257.3|23237.3|23228.1|23208.1|142
1586790600000|2020-04-13 15:10:00|23233.8|23213.8|23253.1|23233.1|23273.8|23253.8|23233.1|23213.1|217
1586790900000|2020-04-13 15:15:00|23253.8|23233.8|23262.4|23242.4|23267.4|23247.4|23238.1|23218.1|159
1586791200000|2020-04-13 15:20:00|23263.1|23243.1|23260.6|23240.6|23273.8|23253.8|23258.1|23238.1|237
1586791500000|2020-04-13 15:25:00|23258.1|23238.1|23278.8|23258.8|23283.8|23263.8|23253.1|23233.1|325
1586791800000|2020-04-13 15:30:00|23283.8|23263.8|23252.8|23232.8|23283.8|23263.8|23249.6|23229.6|186
1586792100000|2020-04-13 15:35:00|23252.1|23232.1|23269.6|23249.6|23272.8|23252.8|23245.3|23225.3|161
1586792400000|2020-04-13 15:40:00|23268.8|23248.8|23216|23196|23270.3|23250.3|23216|23196|173
1586792700000|2020-04-13 15:45:00|23209.6|23189.6|23263.1|23243.1|23268.9|23248.9|23209.6|23189.6|661
1586793000000|2020-04-13 15:50:00|23260.6|23240.6|23243.9|23223.9|23260.6|23240.6|23232.1|23212.1|95
1586793300000|2020-04-13 15:55:00|23243.1|23223.1|23224.6|23204.6|23254.6|23234.6|23222.1|23202.1|156
1586793600000|2020-04-13 16:00:00|23223.9|23203.9|23242.4|23222.4|23248.9|23228.9|23220.3|23200.3|191
1586793900000|2020-04-13 16:05:00|23243.2|23223.2|23223.2|23203.2|23243.2|23223.2|23214.6|23194.6|124
1586794200000|2020-04-13 16:10:00|23223.9|23203.9|23182.1|23162.1|23225.7|23205.7|23179.6|23159.6|381
1586794500000|2020-04-13 16:15:00|23184.6|23164.6|23149.6|23129.6|23189.6|23169.6|23109.6|23089.6|503
1586794800000|2020-04-13 16:20:00|23150.4|23130.4|23164.6|23144.6|23169.6|23149.6|23141.1|23121.1|200
1586795100000|2020-04-13 16:25:00|23160.4|23140.4|23104.7|23084.7|23163.9|23143.9|23104.7|23084.7|235
1586795400000|2020-04-13 16:30:00|23108.9|23088.9|23107.9|23087.9|23109.7|23089.7|23097.9|23077.9|200
1586795700000|2020-04-13 16:35:00|23108.6|23088.6|23105.4|23085.4|23118.9|23098.9|23095.4|23075.4|225
1586796000000|2020-04-13 16:40:00|23106.1|23086.1|23110.4|23090.4|23119.7|23099.7|23105.4|23085.4|411
1586796300000|2020-04-13 16:45:00|23109.7|23089.7|23161.5|23141.5|23167.2|23147.2|23109.7|23089.7|318
1586796600000|2020-04-13 16:50:00|23159.7|23139.7|23120.4|23100.4|23159.7|23139.7|23110.4|23090.4|352
1586796900000|2020-04-13 16:55:00|23119.7|23099.7|23081.2|23061.2|23120.4|23100.4|23079.4|23059.4|2597
1586797200000|2020-04-13 17:00:00|23076.9|23056.9|23126.2|23106.2|23130.4|23110.4|23076.9|23056.9|692
1586797500000|2020-04-13 17:05:00|23127.9|23107.9|23129.7|23109.7|23134|23114|23122.9|23102.9|152
1586797800000|2020-04-13 17:10:00|23130.5|23110.5|23116.2|23096.2|23134|23114|23104.7|23084.7|74
1586798100000|2020-04-13 17:15:00|23115.5|23095.5|23105.5|23085.5|23115.5|23095.5|23102.2|23082.2|57
1586798400000|2020-04-13 17:20:00|23104.7|23084.7|23115.5|23095.5|23118.7|23098.7|23103|23083|43
1586798700000|2020-04-13 17:25:00|23114.8|23094.8|23120.5|23100.5|23124|23104|23109.8|23089.8|59
1586799000000|2020-04-13 17:30:00|23119.8|23099.8|23134.8|23114.8|23136.2|23116.2|23114.8|23094.8|48
1586799300000|2020-04-13 17:35:00|23134|23114|23127.3|23107.3|23148.7|23128.7|23127.3|23107.3|66
1586799600000|2020-04-13 17:40:00|23125.5|23105.5|23130.5|23110.5|23140.5|23120.5|23119.8|23099.8|41
1586799900000|2020-04-13 17:45:00|23131.2|23111.2|23129.8|23109.8|23149.8|23129.8|23129.8|23109.8|49
1586800200000|2020-04-13 17:50:00|23129.1|23109.1|23155.5|23135.5|23164.8|23144.8|23128|23108|110
1586800500000|2020-04-13 17:55:00|23159.8|23139.8|23166.6|23146.6|23173|23153|23158|23138|100
1586800800000|2020-04-13 18:00:00|23167.3|23147.3|23189.8|23169.8|23191.3|23171.3|23159.1|23139.1|45
1586801100000|2020-04-13 18:05:00|23190.6|23170.6|23181.6|23161.6|23190.6|23170.6|23174.8|23154.8|52
1586801400000|2020-04-13 18:10:00|23182.3|23162.3|23170.6|23150.6|23187.3|23167.3|23169.8|23149.8|61
1586801700000|2020-04-13 18:15:00|23174.8|23154.8|23189.1|23169.1|23189.9|23169.9|23169.9|23149.9|39
1586802000000|2020-04-13 18:20:00|23189.9|23169.9|23204.1|23184.1|23204.9|23184.9|23184.9|23164.9|80
1586802300000|2020-04-13 18:25:00|23204.9|23184.9|23178.1|23158.1|23204.9|23184.9|23171.6|23151.6|102
1586802600000|2020-04-13 18:30:00|23177.4|23157.4|23184.9|23164.9|23189.2|23169.2|23177.4|23157.4|8
1586802900000|2020-04-13 18:35:00|23184.2|23164.2|23184.2|23164.2|23187.4|23167.4|23179.2|23159.2|20
1586803200000|2020-04-13 18:40:00|23184.9|23164.9|23194.2|23174.2|23194.9|23174.9|23178.4|23158.4|29
1586803500000|2020-04-13 18:45:00|23194.9|23174.9|23209.2|23189.2|23214.2|23194.2|23194.9|23174.9|37
1586803800000|2020-04-13 18:50:00|23209.9|23189.9|23214.9|23194.9|23214.9|23194.9|23209.2|23189.2|27
1586804100000|2020-04-13 18:55:00|23214.2|23194.2|23226.7|23206.7|23229.2|23209.2|23214.2|23194.2|51
1586804400000|2020-04-13 19:00:00|23224.9|23204.9|23224.2|23204.2|23230.7|23210.7|23214.2|23194.2|44
1586804700000|2020-04-13 19:05:00|23224.9|23204.9|23235|23215|23239.2|23219.2|23224.9|23204.9|63
1586805000000|2020-04-13 19:10:00|23237.5|23217.5|23236.7|23216.7|23240|23220|23233.5|23213.5|37
1586805300000|2020-04-13 19:15:00|23235|23215|23241.7|23221.7|23243.5|23223.5|23231.7|23211.7|58
1586805600000|2020-04-13 19:20:00|23240|23220|23250|23230|23250.7|23230.7|23237.5|23217.5|70
1586805900000|2020-04-13 19:25:00|23247.5|23227.5|23239.3|23219.3|23250|23230|23236|23216|49
1586806200000|2020-04-13 19:30:00|23240|23220|23245|23225|23249.3|23229.3|23230|23210|51
1586806500000|2020-04-13 19:35:00|23244.3|23224.3|23250|23230|23250|23230|23240|23220|22
1586806800000|2020-04-13 19:40:00|23249.3|23229.3|23254.3|23234.3|23254.3|23234.3|23239.3|23219.3|38
1586807100000|2020-04-13 19:45:00|23250|23230|23254.3|23234.3|23257.5|23237.5|23245|23225|33
1586807400000|2020-04-13 19:50:00|23255|23235|23250|23230|23255|23235|23235|23215|41
1586807700000|2020-04-13 19:55:00|23249.3|23229.3|23253.6|23233.6|23254.3|23234.3|23239.3|23219.3|34
1586808000000|2020-04-13 20:00:00|23254.3|23234.3|23254.3|23234.3|23259.3|23239.3|23250|23230|36
1586808300000|2020-04-13 20:05:00|23252.6|23232.6|23254.3|23234.3|23254.3|23234.3|23249.3|23229.3|13
1586808600000|2020-04-13 20:10:00|23255.1|23235.1|23260.8|23240.8|23260.8|23240.8|23255.1|23235.1|25
1586808900000|2020-04-13 20:15:00|23260.1|23240.1|23255.1|23235.1|23260.8|23240.8|23254.3|23234.3|12
1586809200000|2020-04-13 20:20:00|23257.6|23237.6|23259.4|23239.4|23260.1|23240.1|23257.6|23237.6|8
1586809500000|2020-04-13 20:25:00|23255.1|23235.1|23254.4|23234.4|23255.8|23235.8|23254.4|23234.4|17
1586809800000|2020-04-13 20:30:00|23252.6|23232.6|23249.4|23229.4|23252.6|23232.6|23245.1|23225.1|61
1586810100000|2020-04-13 20:35:00|23245.1|23225.1|23244.4|23224.4|23245.1|23225.1|23239.4|23219.4|18
1586810400000|2020-04-13 20:40:00|23240.9|23220.9|23253.4|23233.4|23253.4|23233.4|23239.4|23219.4|13
1586810700000|2020-04-13 20:45:00|23252.6|23232.6|23273.7|23253.7|23273.7|23253.7|23249.4|23229.4|93
1586811000000|2020-04-13 20:50:00|23271.2|23251.2|23260.1|23240.1|23273.7|23253.7|23255.9|23235.9|47
1586811300000|2020-04-13 20:55:00|23260.9|23240.9|23264.4|23244.4|23265.2|23245.2|23259.4|23239.4|28
1586815200000|2020-04-13 22:00:00|23233.8|23213.8|23220.3|23200.3|23233.8|23213.8|23191|23171|71
1586815500000|2020-04-13 22:05:00|23221.7|23201.7|23264.5|23244.5|23264.5|23244.5|23221.7|23201.7|74
1586815800000|2020-04-13 22:10:00|23265.3|23245.3|23253.5|23233.5|23265.3|23245.3|23246.8|23226.8|123
1586816100000|2020-04-13 22:15:00|23252.8|23232.8|23255.3|23235.3|23260.3|23240.3|23248.5|23228.5|42
1586816400000|2020-04-13 22:20:00|23257.1|23237.1|23260|23240|23270.3|23250.3|23257.1|23237.1|69
1586816700000|2020-04-13 22:25:00|23261.8|23241.8|23264.3|23244.3|23264.3|23244.3|23256.8|23236.8|17
1586817000000|2020-04-13 22:30:00|23262.5|23242.5|23272.5|23252.5|23272.5|23252.5|23243.3|23223.3|94
1586817300000|2020-04-13 22:35:00|23273.3|23253.3|23294.3|23274.3|23294.3|23274.3|23271.8|23251.8|16
1586817600000|2020-04-13 22:40:00|23296.8|23276.8|23316.8|23296.8|23316.8|23296.8|23296.8|23276.8|73
1586817900000|2020-04-13 22:45:00|23316.1|23296.1|23301.8|23281.8|23316.1|23296.1|23299.3|23279.3|39
1586818200000|2020-04-13 22:50:00|23308.6|23288.6|23341.1|23321.1|23341.8|23321.8|23308.6|23288.6|49
1586818500000|2020-04-13 22:55:00|23341.8|23321.8|23341.9|23321.9|23346.8|23326.8|23337.6|23317.6|46
1586818800000|2020-04-13 23:00:00|23341.1|23321.1|23331.9|23311.9|23341.1|23321.1|23327.6|23307.6|18
1586819100000|2020-04-13 23:05:00|23330.1|23310.1|23313.3|23293.3|23330.1|23310.1|23311.6|23291.6|26
1586819400000|2020-04-13 23:10:00|23319.4|23299.4|23336.1|23316.1|23338.6|23318.6|23319.4|23299.4|35
1586819700000|2020-04-13 23:15:00|23334.4|23314.4|23341.9|23321.9|23341.9|23321.9|23334.4|23314.4|24
1586820000000|2020-04-13 23:20:00|23346.9|23326.9|23337.6|23317.6|23346.9|23326.9|23337.6|23317.6|41
1586820300000|2020-04-13 23:25:00|23335.9|23315.9|23332.6|23312.6|23337.6|23317.6|23332.6|23312.6|12
1586820600000|2020-04-13 23:30:00|23335.1|23315.1|23317.7|23297.7|23335.1|23315.1|23317.7|23297.7|22
1586820900000|2020-04-13 23:35:00|23316.9|23296.9|23311.9|23291.9|23316.9|23296.9|23311.9|23291.9|10
1586821200000|2020-04-13 23:40:00|23307.7|23287.7|23280.2|23260.2|23311.9|23291.9|23276.9|23256.9|50
1586821500000|2020-04-13 23:45:00|23282.7|23262.7|23291.9|23271.9|23296.9|23276.9|23276.9|23256.9|42
1586821800000|2020-04-13 23:50:00|23289.4|23269.4|23257.7|23237.7|23289.4|23269.4|23247.7|23227.7|150
1586822100000|2020-04-13 23:55:00|23257|23237|23211.2|23191.2|23269.5|23249.5|23194.5|23174.5|153
1586822400000|2020-04-14 00:00:00|23210.5|23190.5|23294.8|23274.8|23305.5|23285.5|23155.2|23135.2|494
1586822700000|2020-04-14 00:05:00|23297.3|23277.3|23265.5|23245.5|23297.3|23277.3|23255.5|23235.5|114
1586823000000|2020-04-14 00:10:00|23264.8|23244.8|23235.5|23215.5|23269.8|23249.8|23233|23213|81
1586823300000|2020-04-14 00:15:00|23233|23213|23215.5|23195.5|23250.5|23230.5|23214.8|23194.8|97
1586823600000|2020-04-14 00:20:00|23213|23193|23207.3|23187.3|23232.3|23212.3|23203.8|23183.8|76
1586823900000|2020-04-14 00:25:00|23205.5|23185.5|23211.3|23191.3|23217.3|23197.3|23192.3|23172.3|113
1586824200000|2020-04-14 00:30:00|23213.8|23193.8|23236.3|23216.3|23238.1|23218.1|23213.8|23193.8|53
1586824500000|2020-04-14 00:35:00|23241.3|23221.3|23235.6|23215.6|23241.3|23221.3|23233.1|23213.1|45
1586824800000|2020-04-14 00:40:00|23233.1|23213.1|23227.3|23207.3|23235.6|23215.6|23221.3|23201.3|41
1586825100000|2020-04-14 00:45:00|23225.6|23205.6|23240.6|23220.6|23240.6|23220.6|23214.8|23194.8|53
1586825400000|2020-04-14 00:50:00|23235.6|23215.6|23227.4|23207.4|23240.6|23220.6|23221.3|23201.3|48
1586825700000|2020-04-14 00:55:00|23228.1|23208.1|23270.6|23250.6|23284.9|23264.9|23227.4|23207.4|200
1586826000000|2020-04-14 01:00:00|23272.4|23252.4|23320.6|23300.6|23363.4|23343.4|23268.1|23248.1|1135
1586826300000|2020-04-14 01:05:00|23323.1|23303.1|23308.1|23288.1|23333.1|23313.1|23289.1|23269.1|342
1586826600000|2020-04-14 01:10:00|23308.9|23288.9|23289.9|23269.9|23319.1|23299.1|23288.1|23268.1|184
1586826900000|2020-04-14 01:15:00|23288.1|23268.1|23276.7|23256.7|23289.9|23269.9|23257.1|23237.1|358
1586827200000|2020-04-14 01:20:00|23278.4|23258.4|23242.1|23222.1|23279.2|23259.2|23203.9|23183.9|491
1586827500000|2020-04-14 01:25:00|23239.6|23219.6|23228.9|23208.9|23254.6|23234.6|23226.4|23206.4|168
1586827800000|2020-04-14 01:30:00|23230.7|23210.7|23287.1|23267.1|23300.4|23280.4|23226.4|23206.4|207
1586828100000|2020-04-14 01:35:00|23288.9|23268.9|23277.2|23257.2|23292.2|23272.2|23264.6|23244.6|168
1586828400000|2020-04-14 01:40:00|23277.9|23257.9|23280.4|23260.4|23295.7|23275.7|23269.7|23249.7|68
1586828700000|2020-04-14 01:45:00|23278.6|23258.6|23291.4|23271.4|23296.4|23276.4|23277.2|23257.2|85
1586829000000|2020-04-14 01:50:00|23287.9|23267.9|23312.9|23292.9|23318.7|23298.7|23272.2|23252.2|230
1586829300000|2020-04-14 01:55:00|23314.7|23294.7|23332.2|23312.2|23356.5|23336.5|23311.4|23291.4|231
1586829600000|2020-04-14 02:00:00|23331.5|23311.5|23327.9|23307.9|23355.7|23335.7|23324.7|23304.7|325
1586829900000|2020-04-14 02:05:00|23330.4|23310.4|23331.2|23311.2|23337.2|23317.2|23318|23298|125
1586830200000|2020-04-14 02:10:00|23329.4|23309.4|23333.7|23313.7|23338|23318|23317.7|23297.7|76
1586830500000|2020-04-14 02:15:00|23334.4|23314.4|23323.7|23303.7|23337.7|23317.7|23318.7|23298.7|100
1586830800000|2020-04-14 02:20:00|23324.5|23304.5|23324.5|23304.5|23334.5|23314.5|23323.7|23303.7|46
1586831100000|2020-04-14 02:25:00|23327|23307|23327|23307|23334.5|23314.5|23319.5|23299.5|27
1586831400000|2020-04-14 02:30:00|23328.7|23308.7|23354.8|23334.8|23357.3|23337.3|23328.7|23308.7|129
1586831700000|2020-04-14 02:35:00|23356.5|23336.5|23351.3|23331.3|23362.3|23342.3|23350.5|23330.5|80
1586832000000|2020-04-14 02:40:00|23353.8|23333.8|23343.8|23323.8|23354.5|23334.5|23340.3|23320.3|61
1586832300000|2020-04-14 02:45:00|23344.5|23324.5|23339.5|23319.5|23344.5|23324.5|23332|23312|75
1586832600000|2020-04-14 02:50:00|23338.8|23318.8|23345.3|23325.3|23345.3|23325.3|23338.8|23318.8|48
1586832900000|2020-04-14 02:55:00|23346|23326|23351.3|23331.3|23361.3|23341.3|23343.8|23323.8|67
1586833200000|2020-04-14 03:00:00|23350.6|23330.6|23343.8|23323.8|23351.3|23331.3|23339.5|23319.5|47
1586833500000|2020-04-14 03:05:00|23346.3|23326.3|23339.6|23319.6|23350.6|23330.6|23335.3|23315.3|36
1586833800000|2020-04-14 03:10:00|23338.8|23318.8|23343.8|23323.8|23346.3|23326.3|23334.6|23314.6|64
1586834100000|2020-04-14 03:15:00|23343.1|23323.1|23344.6|23324.6|23358.8|23338.8|23338.8|23318.8|66
1586834400000|2020-04-14 03:20:00|23343.8|23323.8|23339.6|23319.6|23351.3|23331.3|23323.8|23303.8|92
1586834700000|2020-04-14 03:25:00|23341.3|23321.3|23333.9|23313.9|23343.8|23323.8|23318.8|23298.8|72
1586835000000|2020-04-14 03:30:00|23334.6|23314.6|23339.6|23319.6|23343.9|23323.9|23328.9|23308.9|21
1586835300000|2020-04-14 03:35:00|23338.9|23318.9|23328.9|23308.9|23342.1|23322.1|23327.1|23307.1|24
1586835600000|2020-04-14 03:40:00|23329.6|23309.6|23323.9|23303.9|23332.1|23312.1|23323.9|23303.9|36
1586835900000|2020-04-14 03:45:00|23324.6|23304.6|23328.9|23308.9|23329.6|23309.6|23323.9|23303.9|11
1586836200000|2020-04-14 03:50:00|23329.6|23309.6|23329.6|23309.6|23333.2|23313.2|23324.6|23304.6|25
1586836500000|2020-04-14 03:55:00|23329.7|23309.7|23339.7|23319.7|23339.7|23319.7|23329.7|23309.7|12
1586836800000|2020-04-14 04:00:00|23340.4|23320.4|23339.7|23319.7|23344.7|23324.7|23339.7|23319.7|14
1586837100000|2020-04-14 04:05:00|23338.9|23318.9|23339.7|23319.7|23339.7|23319.7|23334.7|23314.7|14
1586837400000|2020-04-14 04:10:00|23341.4|23321.4|23348.9|23328.9|23349.7|23329.7|23338.9|23318.9|22
1586837700000|2020-04-14 04:15:00|23348.2|23328.2|23354|23334|23357.2|23337.2|23346.4|23326.4|43
1586838000000|2020-04-14 04:20:00|23356.5|23336.5|23347.2|23327.2|23359|23339|23347.2|23327.2|23
1586838300000|2020-04-14 04:25:00|23346.5|23326.5|23344|23324|23349|23329|23344|23324|17
1586838600000|2020-04-14 04:30:00|23342.2|23322.2|23335.7|23315.7|23344.7|23324.7|23335.7|23315.7|32
1586838900000|2020-04-14 04:35:00|23336.5|23316.5|23339|23319|23339|23319|23334|23314|26
1586839200000|2020-04-14 04:40:00|23337.2|23317.2|23329|23309|23339|23319|23329|23309|24
1586839500000|2020-04-14 04:45:00|23329.7|23309.7|23334|23314|23334.8|23314.8|23329|23309|34
1586839800000|2020-04-14 04:50:00|23334.8|23314.8|23330.5|23310.5|23334.8|23314.8|23324.8|23304.8|37
1586840100000|2020-04-14 04:55:00|23329.8|23309.8|23334.8|23314.8|23334.8|23314.8|23329.8|23309.8|14
1586840400000|2020-04-14 05:00:00|23334|23314|23329|23309|23334.8|23314.8|23329|23309|30
1586840700000|2020-04-14 05:05:00|23325.5|23305.5|23319.8|23299.8|23325.5|23305.5|23319|23299|36
1586841000000|2020-04-14 05:10:00|23321.6|23301.6|23323.3|23303.3|23326.6|23306.6|23319.8|23299.8|32
1586841300000|2020-04-14 05:15:00|23324.1|23304.1|23334.8|23314.8|23339.1|23319.1|23324.1|23304.1|32
1586841600000|2020-04-14 05:20:00|23334.1|23314.1|23337.3|23317.3|23339.1|23319.1|23332.3|23312.3|25
1586841900000|2020-04-14 05:25:00|23339.1|23319.1|23349.8|23329.8|23354.8|23334.8|23337.3|23317.3|53
1586842200000|2020-04-14 05:30:00|23352.3|23332.3|23383.9|23363.9|23383.9|23363.9|23347.3|23327.3|499
1586842500000|2020-04-14 05:35:00|23385.4|23365.4|23374.4|23354.4|23395.4|23375.4|23373.6|23353.6|331
1586842800000|2020-04-14 05:40:00|23375.1|23355.1|23364.4|23344.4|23383.4|23363.4|23361.9|23341.9|128
1586843100000|2020-04-14 05:45:00|23365.1|23345.1|23375.9|23355.9|23375.9|23355.9|23350.9|23330.9|129
1586843400000|2020-04-14 05:50:00|23374.1|23354.1|23383.4|23363.4|23388.4|23368.4|23368.4|23348.4|117
1586843700000|2020-04-14 05:55:00|23382.6|23362.6|23362.7|23342.7|23383.4|23363.4|23354.1|23334.1|116
1586844000000|2020-04-14 06:00:00|23364.4|23344.4|23334.4|23314.4|23365.2|23345.2|23326.2|23306.2|171
1586844300000|2020-04-14 06:05:00|23331.9|23311.9|23326.9|23306.9|23346.2|23326.2|23323.4|23303.4|91
1586844600000|2020-04-14 06:10:00|23325.2|23305.2|23328.4|23308.4|23342.7|23322.7|23325.2|23305.2|75
1586844900000|2020-04-14 06:15:00|23327.7|23307.7|23337.7|23317.7|23340.2|23320.2|23327.7|23307.7|83
1586845200000|2020-04-14 06:20:00|23335.9|23315.9|23318.4|23298.4|23337.7|23317.7|23318.4|23298.4|85
1586845500000|2020-04-14 06:25:00|23316.7|23296.7|23297.7|23277.7|23318.4|23298.4|23287.7|23267.7|175
1586845800000|2020-04-14 06:30:00|23296|23276|23307.7|23287.7|23308.5|23288.5|23290.2|23270.2|102
1586846100000|2020-04-14 06:35:00|23306|23286|23306|23286|23307.7|23287.7|23293.5|23273.5|135
1586846400000|2020-04-14 06:40:00|23303.5|23283.5|23313.5|23293.5|23313.5|23293.5|23303.5|23283.5|59
1586846700000|2020-04-14 06:45:00|23308.5|23288.5|23311.7|23291.7|23312.7|23292.7|23302.7|23282.7|95
1586847000000|2020-04-14 06:50:00|23313.5|23293.5|23307.8|23287.8|23332|23312|23306.8|23286.8|167
1586847300000|2020-04-14 06:55:00|23305.3|23285.3|23290.3|23270.3|23312|23292|23282|23262|139
1586847600000|2020-04-14 07:00:00|23285.3|23265.3|23287.8|23267.8|23302.8|23282.8|23278.5|23258.5|141
1586847900000|2020-04-14 07:05:00|23291.3|23271.3|23247.8|23227.8|23296|23276|23247.8|23227.8|254
1586848200000|2020-04-14 07:10:00|23247|23227|23212.8|23192.8|23262.8|23242.8|23205.3|23185.3|225
1586848500000|2020-04-14 07:15:00|23212|23192|23184.3|23164.3|23212.8|23192.8|23181.8|23161.8|356
1586848800000|2020-04-14 07:20:00|23186.1|23166.1|23197.1|23177.1|23215.3|23195.3|23179.3|23159.3|227
1586849100000|2020-04-14 07:25:00|23195.3|23175.3|23216.1|23196.1|23223.6|23203.6|23188.6|23168.6|94
1586849400000|2020-04-14 07:30:00|23214.3|23194.3|23231.1|23211.1|23240.3|23220.3|23214.3|23194.3|101
1586849700000|2020-04-14 07:35:00|23229.3|23209.3|23198.6|23178.6|23229.3|23209.3|23183.6|23163.6|122
1586850000000|2020-04-14 07:40:00|23202.1|23182.1|23196.9|23176.9|23213.6|23193.6|23196.9|23176.9|54
1586850300000|2020-04-14 07:45:00|23194.4|23174.4|23241.1|23221.1|23241.1|23221.1|23194.4|23174.4|76
1586850600000|2020-04-14 07:50:00|23240.4|23220.4|23232.9|23212.9|23243.6|23223.6|23226.1|23206.1|42
1586850900000|2020-04-14 07:55:00|23228.6|23208.6|23235.4|23215.4|23235.4|23215.4|23217.9|23197.9|61
1586851200000|2020-04-14 08:00:00|23233.6|23213.6|23242.9|23222.9|23248.6|23228.6|23212.9|23192.9|157
1586851500000|2020-04-14 08:05:00|23244.6|23224.6|23242.9|23222.9|23246.4|23226.4|23236.1|23216.1|115
1586851800000|2020-04-14 08:10:00|23242.1|23222.1|23247.9|23227.9|23253.7|23233.7|23238.7|23218.7|104
1586852100000|2020-04-14 08:15:00|23242.9|23222.9|23233.7|23213.7|23247.9|23227.9|23233.7|23213.7|38
1586852400000|2020-04-14 08:20:00|23238.7|23218.7|23247.9|23227.9|23247.9|23227.9|23237.9|23217.9|59
1586852700000|2020-04-14 08:25:00|23246.2|23226.2|23247.9|23227.9|23265.4|23245.4|23228.7|23208.7|181
1586853000000|2020-04-14 08:30:00|23246.2|23226.2|23258.7|23238.7|23262.9|23242.9|23242.9|23222.9|69
1586853300000|2020-04-14 08:35:00|23257.9|23237.9|23263|23243|23267.2|23247.2|23254.7|23234.7|69
1586853600000|2020-04-14 08:40:00|23262.2|23242.2|23236.5|23216.5|23263|23243|23236.5|23216.5|398
1586853900000|2020-04-14 08:45:00|23240|23220|23210|23190|23240|23220|23206.5|23186.5|72
1586854200000|2020-04-14 08:50:00|23210.7|23190.7|23198.2|23178.2|23215.7|23195.7|23196.5|23176.5|109
1586854500000|2020-04-14 08:55:00|23195.7|23175.7|23203.2|23183.2|23205|23185|23179.7|23159.7|106
1586854800000|2020-04-14 09:00:00|23205|23185|23195|23175|23205.7|23185.7|23190|23170|76
1586855100000|2020-04-14 09:05:00|23196.5|23176.5|23210.8|23190.8|23214.2|23194.2|23195|23175|49
1586855400000|2020-04-14 09:10:00|23210|23190|23220.8|23200.8|23220.8|23200.8|23205.8|23185.8|72
1586855700000|2020-04-14 09:15:00|23220|23200|23232.5|23212.5|23232.5|23212.5|23220|23200|45
1586856000000|2020-04-14 09:20:00|23231.8|23211.8|23255|23235|23262.5|23242.5|23230|23210|167
1586856300000|2020-04-14 09:25:00|23250|23230|23245|23225|23258.3|23238.3|23241.8|23221.8|125
1586856600000|2020-04-14 09:30:00|23246.8|23226.8|23244.3|23224.3|23254.3|23234.3|23240.3|23220.3|263
1586856900000|2020-04-14 09:35:00|23243.5|23223.5|23234.3|23214.3|23243.5|23223.5|23225.1|23205.1|51
1586857200000|2020-04-14 09:40:00|23233.5|23213.5|23229.3|23209.3|23234.3|23214.3|23225.1|23205.1|37
1586857500000|2020-04-14 09:45:00|23227.6|23207.6|23219.3|23199.3|23229.3|23209.3|23216.8|23196.8|39
1586857800000|2020-04-14 09:50:00|23221.1|23201.1|23216.1|23196.1|23221.8|23201.8|23215.3|23195.3|35
1586858100000|2020-04-14 09:55:00|23215.3|23195.3|23206.8|23186.8|23216.1|23196.1|23204.3|23184.3|69
1586858400000|2020-04-14 10:00:00|23204.3|23184.3|23199.3|23179.3|23208.6|23188.6|23197.6|23177.6|92
1586858700000|2020-04-14 10:05:00|23201.8|23181.8|23213.6|23193.6|23218.6|23198.6|23193.6|23173.6|145
1586859000000|2020-04-14 10:10:00|23214.4|23194.4|23215.3|23195.3|23223.6|23203.6|23213.6|23193.6|69
1586859300000|2020-04-14 10:15:00|23217.8|23197.8|23203.6|23183.6|23218.6|23198.6|23203.6|23183.6|59
1586859600000|2020-04-14 10:20:00|23201.1|23181.1|23196.9|23176.9|23204.4|23184.4|23192.9|23172.9|127
1586859900000|2020-04-14 10:25:00|23195.1|23175.1|23199.4|23179.4|23201.9|23181.9|23194.4|23174.4|78
1586860200000|2020-04-14 10:30:00|23204.4|23184.4|23208.4|23188.4|23208.6|23188.6|23202.6|23182.6|68
1586860500000|2020-04-14 10:35:00|23207.7|23187.7|23220.9|23200.9|23220.9|23200.9|23205.9|23185.9|82
1586860800000|2020-04-14 10:40:00|23222.7|23202.7|23229.9|23209.9|23234.2|23214.2|23220.9|23200.9|176
1586861100000|2020-04-14 10:45:00|23228.2|23208.2|23220.9|23200.9|23232.4|23212.4|23220.9|23200.9|82
1586861400000|2020-04-14 10:50:00|23216.7|23196.7|23211.7|23191.7|23216.7|23196.7|23201.7|23181.7|51
1586861700000|2020-04-14 10:55:00|23213.4|23193.4|23191.7|23171.7|23215.9|23195.9|23175|23155|137
1586862000000|2020-04-14 11:00:00|23196|23176|23188.2|23168.2|23196|23176|23181.7|23161.7|79
1586862300000|2020-04-14 11:05:00|23187.5|23167.5|23181.7|23161.7|23208.5|23188.5|23175|23155|112
1586862600000|2020-04-14 11:10:00|23181|23161|23181.7|23161.7|23181.7|23161.7|23151.7|23131.7|231
1586862900000|2020-04-14 11:15:00|23182.5|23162.5|23151.7|23131.7|23186.7|23166.7|23148.5|23128.5|90
1586863200000|2020-04-14 11:20:00|23152.5|23132.5|23161.8|23141.8|23168.3|23148.3|23151.8|23131.8|97
1586863500000|2020-04-14 11:25:00|23161|23141|23173.5|23153.5|23173.5|23153.5|23156.8|23136.8|61
1586863800000|2020-04-14 11:30:00|23171.8|23151.8|23198.5|23178.5|23206|23186|23166|23146|181
1586864100000|2020-04-14 11:35:00|23201|23181|23204.3|23184.3|23225.3|23205.3|23191|23171|144
1586864400000|2020-04-14 11:40:00|23206|23186|23215.1|23195.1|23215.8|23195.8|23191.8|23171.8|89
1586864700000|2020-04-14 11:45:00|23214.3|23194.3|23240.1|23220.1|23241.8|23221.8|23214.3|23194.3|133
1586865000000|2020-04-14 11:50:00|23242.6|23222.6|23256.1|23236.1|23272.6|23252.6|23237.6|23217.6|297
1586865300000|2020-04-14 11:55:00|23251.8|23231.8|23254.3|23234.3|23262.6|23242.6|23251.8|23231.8|81
1586865600000|2020-04-14 12:00:00|23253.6|23233.6|23238.3|23218.3|23265.1|23245.1|23230.8|23210.8|251
1586865900000|2020-04-14 12:05:00|23240.1|23220.1|23246.8|23226.8|23256.1|23236.1|23232.6|23212.6|289
1586866200000|2020-04-14 12:10:00|23246.1|23226.1|23281.1|23261.1|23286.8|23266.8|23246.1|23226.1|349
1586866500000|2020-04-14 12:15:00|23279.3|23259.3|23286.1|23266.1|23286.1|23266.1|23271.1|23251.1|157
1586866800000|2020-04-14 12:20:00|23285.3|23265.3|23321.9|23301.9|23326.1|23306.1|23281.1|23261.1|326
1586867100000|2020-04-14 12:25:00|23321.1|23301.1|23332.6|23312.6|23341.1|23321.1|23321.1|23301.1|280
1586867400000|2020-04-14 12:30:00|23336.1|23316.1|23323.6|23303.6|23356.9|23336.9|23315.1|23295.1|356
1586867700000|2020-04-14 12:35:00|23321.9|23301.9|23329.4|23309.4|23330.1|23310.1|23299.2|23279.2|201
1586868000000|2020-04-14 12:40:00|23328.6|23308.6|23309.4|23289.4|23336.9|23316.9|23307.7|23287.7|244
1586868300000|2020-04-14 12:45:00|23307.7|23287.7|23324.4|23304.4|23331.9|23311.9|23307.7|23287.7|148
1586868600000|2020-04-14 12:50:00|23322.7|23302.7|23336.9|23316.9|23351.2|23331.2|23321.9|23301.9|222
1586868900000|2020-04-14 12:55:00|23341.2|23321.2|23287.9|23267.9|23341.2|23321.2|23286.2|23266.2|214
1586869200000|2020-04-14 13:00:00|23286.2|23266.2|23288.7|23268.7|23297.7|23277.7|23275.4|23255.4|185
1586869500000|2020-04-14 13:05:00|23286.9|23266.9|23339.5|23319.5|23341.2|23321.2|23286.9|23266.9|233
1586869800000|2020-04-14 13:10:00|23338.7|23318.7|23366.2|23346.2|23368.7|23348.7|23337|23317|264
1586870100000|2020-04-14 13:15:00|23367|23347|23394.7|23374.7|23405.4|23385.4|23366.2|23346.2|523
1586870400000|2020-04-14 13:20:00|23392.2|23372.2|23371.2|23351.2|23392.2|23372.2|23357.2|23337.2|240
1586870700000|2020-04-14 13:25:00|23370.5|23350.5|23376.2|23356.2|23384.7|23364.7|23363.7|23343.7|444
1586871000000|2020-04-14 13:30:00|23373.7|23353.7|23341.2|23321.2|23376.2|23356.2|23300.5|23280.5|524
1586871300000|2020-04-14 13:35:00|23342|23322|23331.2|23311.2|23361.2|23341.2|23326.2|23306.2|257
1586871600000|2020-04-14 13:40:00|23330.5|23310.5|23329.5|23309.5|23332|23312|23301.2|23281.2|258
1586871900000|2020-04-14 13:45:00|23328.8|23308.8|23355.3|23335.3|23355.3|23335.3|23307.8|23287.8|251
1586872200000|2020-04-14 13:50:00|23354.5|23334.5|23366.3|23346.3|23372.8|23352.8|23341.3|23321.3|281
1586872500000|2020-04-14 13:55:00|23367|23347|23342|23322|23367|23347|23332|23312|158
1586872800000|2020-04-14 14:00:00|23342.8|23322.8|23327.1|23307.1|23351.1|23331.1|23322|23302|241
1586873100000|2020-04-14 14:05:00|23326.3|23306.3|23322.1|23302.1|23332.1|23312.1|23300.3|23280.3|292
1586873400000|2020-04-14 14:10:00|23321.3|23301.3|23282.1|23262.1|23331.3|23311.3|23276.3|23256.3|340
1586873700000|2020-04-14 14:15:00|23284.6|23264.6|23277.8|23257.8|23294.6|23274.6|23262.1|23242.1|325
1586874000000|2020-04-14 14:20:00|23281.3|23261.3|23276.3|23256.3|23288.8|23268.8|23271.3|23251.3|301
1586874300000|2020-04-14 14:25:00|23277.1|23257.1|23262.1|23242.1|23281.3|23261.3|23237.9|23217.9|371
1586874600000|2020-04-14 14:30:00|23261.3|23241.3|23241.3|23221.3|23262.1|23242.1|23229.6|23209.6|316
1586874900000|2020-04-14 14:35:00|23244.8|23224.8|23247.9|23227.9|23269.6|23249.6|23236.3|23216.3|300
1586875200000|2020-04-14 14:40:00|23247.1|23227.1|23242.1|23222.1|23247.1|23227.1|23231.4|23211.4|312
1586875500000|2020-04-14 14:45:00|23246.4|23226.4|23237.3|23217.3|23251.4|23231.4|23228.1|23208.1|316
1586875800000|2020-04-14 14:50:00|23235.6|23215.6|23251.4|23231.4|23266.4|23246.4|23228.1|23208.1|563
1586876100000|2020-04-14 14:55:00|23249.6|23229.6|23246.4|23226.4|23259.7|23239.7|23236.4|23216.4|187
1586876400000|2020-04-14 15:00:00|23244.7|23224.7|23234.7|23214.7|23263.9|23243.9|23232.2|23212.2|298
1586876700000|2020-04-14 15:05:00|23236.4|23216.4|23202.2|23182.2|23242.2|23222.2|23192.2|23172.2|567
1586877000000|2020-04-14 15:10:00|23202.9|23182.9|23169.5|23149.5|23206.4|23186.4|23152.9|23132.9|487
1586877300000|2020-04-14 15:15:00|23168.7|23148.7|23183.9|23163.9|23193|23173|23166.2|23146.2|448
1586877600000|2020-04-14 15:20:00|23182.2|23162.2|23179.7|23159.7|23208.9|23188.9|23178|23158|235
1586877900000|2020-04-14 15:25:00|23178.9|23158.9|23185.5|23165.5|23193|23173|23169.7|23149.7|181
1586878200000|2020-04-14 15:30:00|23186.2|23166.2|23213|23193|23215.5|23195.5|23176.2|23156.2|363
1586878500000|2020-04-14 15:35:00|23212.2|23192.2|23226.5|23206.5|23240.7|23220.7|23201.5|23181.5|326
1586878800000|2020-04-14 15:40:00|23225.7|23205.7|23216.5|23196.5|23229.9|23209.9|23199.9|23179.9|863
1586879100000|2020-04-14 15:45:00|23219.9|23199.9|23248|23228|23254.9|23234.9|23216.5|23196.5|929
1586879400000|2020-04-14 15:50:00|23247.2|23227.2|23252.3|23232.3|23257.3|23237.3|23235.5|23215.5|355
1586879700000|2020-04-14 15:55:00|23251.5|23231.5|23244.8|23224.8|23252.3|23232.3|23231.5|23211.5|177
1586880000000|2020-04-14 16:00:00|23245.5|23225.5|23277.3|23257.3|23282.3|23262.3|23243|23223|301
1586880300000|2020-04-14 16:05:00|23278|23258|23298.1|23278.1|23307.1|23287.1|23274.8|23254.8|344
1586880600000|2020-04-14 16:10:00|23294.6|23274.6|23294.6|23274.6|23304.6|23284.6|23283.8|23263.8|184
1586880900000|2020-04-14 16:15:00|23298.1|23278.1|23287.3|23267.3|23298.8|23278.8|23283.8|23263.8|351
1586881200000|2020-04-14 16:20:00|23288.1|23268.1|23317.3|23297.3|23320.6|23300.6|23288.1|23268.1|247
1586881500000|2020-04-14 16:25:00|23315.6|23295.6|23299.8|23279.8|23318.1|23298.1|23299.8|23279.8|172
1586881800000|2020-04-14 16:30:00|23302.3|23282.3|23314.8|23294.8|23318.1|23298.1|23300.6|23280.6|274
1586882100000|2020-04-14 16:35:00|23316.6|23296.6|23298.3|23278.3|23321.6|23301.6|23298.3|23278.3|497
1586882400000|2020-04-14 16:40:00|23301.6|23281.6|23344.1|23324.1|23345.8|23325.8|23300.8|23280.8|2529
1586882700000|2020-04-14 16:45:00|23345.8|23325.8|23348.2|23328.2|23365.7|23345.7|23343.9|23323.9|621
1586883000000|2020-04-14 16:50:00|23348.9|23328.9|23344.9|23324.9|23355.7|23335.7|23336.6|23316.6|515
1586883300000|2020-04-14 16:55:00|23345.7|23325.7|23337|23317|23364.7|23344.7|23337|23317|3340
1586883600000|2020-04-14 17:00:00|23336.2|23316.2|23321.8|23301.8|23340.5|23320.5|23318.5|23298.5|2275
1586883900000|2020-04-14 17:05:00|23323.5|23303.5|23333.6|23313.6|23342|23322|23323.5|23303.5|145
1586884200000|2020-04-14 17:10:00|23332.8|23312.8|23343.6|23323.6|23344.3|23324.3|23327.8|23307.8|506
1586884500000|2020-04-14 17:15:00|23344.3|23324.3|23357.8|23337.8|23358.6|23338.6|23343.6|23323.6|148
1586884800000|2020-04-14 17:20:00|23358.6|23338.6|23366.3|23346.3|23371.3|23351.3|23357|23337|380
1586885100000|2020-04-14 17:25:00|23365.5|23345.5|23372.3|23352.3|23376.3|23356.3|23365.5|23345.5|119
1586885400000|2020-04-14 17:30:00|23373.8|23353.8|23380.5|23360.5|23381.3|23361.3|23370.5|23350.5|107
1586885700000|2020-04-14 17:35:00|23376.3|23356.3|23381.3|23361.3|23381.3|23361.3|23375.5|23355.5|80
1586886000000|2020-04-14 17:40:00|23383.8|23363.8|23384.8|23364.8|23390.5|23370.5|23379|23359|253
1586886300000|2020-04-14 17:45:00|23385.5|23365.5|23392.3|23372.3|23392.3|23372.3|23384|23364|51
1586886600000|2020-04-14 17:50:00|23391.5|23371.5|23384.8|23364.8|23394.8|23374.8|23384.8|23364.8|123
1586886900000|2020-04-14 17:55:00|23385.6|23365.6|23365.6|23345.6|23389.8|23369.8|23360.6|23340.6|253
1586887200000|2020-04-14 18:00:00|23361.3|23341.3|23328.8|23308.8|23361.3|23341.3|23328.1|23308.1|77
1586887500000|2020-04-14 18:05:00|23328.1|23308.1|23320.6|23300.6|23328.1|23308.1|23312.1|23292.1|63
1586887800000|2020-04-14 18:10:00|23319.8|23299.8|23337.1|23317.1|23337.1|23317.1|23319.8|23299.8|25
1586888100000|2020-04-14 18:15:00|23337.9|23317.9|23353.3|23333.3|23354.1|23334.1|23337.9|23317.9|140
1586888400000|2020-04-14 18:20:00|23354.1|23334.1|23376.6|23356.6|23378.3|23358.3|23351.6|23331.6|84
1586888700000|2020-04-14 18:25:00|23375.8|23355.8|23362.3|23342.3|23379.1|23359.1|23362.3|23342.3|124
1586889000000|2020-04-14 18:30:00|23359.8|23339.8|23314.9|23294.9|23359.8|23339.8|23309.8|23289.8|180
1586889300000|2020-04-14 18:35:00|23314.1|23294.1|23309.1|23289.1|23316.6|23296.6|23299.1|23279.1|60
1586889600000|2020-04-14 18:40:00|23308.3|23288.3|23294.1|23274.1|23310.8|23290.8|23294.1|23274.1|45
1586889900000|2020-04-14 18:45:00|23294.9|23274.9|23284.1|23264.1|23294.9|23274.9|23273.3|23253.3|94
1586890200000|2020-04-14 18:50:00|23283.3|23263.3|23280.1|23260.1|23293.3|23273.3|23280.1|23260.1|23
1586890500000|2020-04-14 18:55:00|23280.8|23260.8|23287.4|23267.4|23296.6|23276.6|23278.3|23258.3|35
1586890800000|2020-04-14 19:00:00|23286.6|23266.6|23256.6|23236.6|23289.1|23269.1|23254.1|23234.1|120
1586891100000|2020-04-14 19:05:00|23254.1|23234.1|23259.1|23239.1|23264.1|23244.1|23244.9|23224.9|60
1586891400000|2020-04-14 19:10:00|23259.9|23239.9|23265.7|23245.7|23266.5|23246.5|23243.2|23223.2|68
1586891700000|2020-04-14 19:15:00|23264.9|23244.9|23274.2|23254.2|23274.2|23254.2|23252.4|23232.4|19
1586892000000|2020-04-14 19:20:00|23274.9|23254.9|23277.4|23257.4|23283.2|23263.2|23274.2|23254.2|30
1586892300000|2020-04-14 19:25:00|23276.7|23256.7|23289.9|23269.9|23289.9|23269.9|23276.7|23256.7|65
1586892600000|2020-04-14 19:30:00|23286.7|23266.7|23284.2|23264.2|23290.7|23270.7|23281.7|23261.7|28
1586892900000|2020-04-14 19:35:00|23283.4|23263.4|23290|23270|23290.7|23270.7|23279.9|23259.9|22
1586893200000|2020-04-14 19:40:00|23292.5|23272.5|23290|23270|23295|23275|23290|23270|26
1586893500000|2020-04-14 19:45:00|23291.7|23271.7|23290|23270|23295|23275|23287.5|23267.5|15
1586893800000|2020-04-14 19:50:00|23290.7|23270.7|23296.7|23276.7|23297.5|23277.5|23286.7|23266.7|48
1586894100000|2020-04-14 19:55:00|23295|23275|23293.4|23273.4|23300|23280|23286.7|23266.7|39
1586894400000|2020-04-14 20:00:00|23294.2|23274.2|23303.4|23283.4|23303.4|23283.4|23294.2|23274.2|373
1586894700000|2020-04-14 20:05:00|23302.7|23282.7|23301|23281|23306|23286|23299.2|23279.2|22
1586895000000|2020-04-14 20:10:00|23300.2|23280.2|23293.5|23273.5|23301|23281|23293.5|23273.5|12
1586895300000|2020-04-14 20:15:00|23294.2|23274.2|23289.2|23269.2|23294.2|23274.2|23288.5|23268.5|13
1586895600000|2020-04-14 20:20:00|23288.5|23268.5|23288.5|23268.5|23289.3|23269.3|23288.5|23268.5|10
1586895900000|2020-04-14 20:25:00|23286.8|23266.8|23296.8|23276.8|23297.5|23277.5|23284.3|23264.3|19
1586896200000|2020-04-14 20:30:00|23295|23275|23319.3|23299.3|23319.3|23299.3|23295|23275|82
1586896500000|2020-04-14 20:35:00|23323.5|23303.5|23334.3|23314.3|23338.5|23318.5|23323.5|23303.5|14
1586896800000|2020-04-14 20:40:00|23333.5|23313.5|23337.6|23317.6|23340.1|23320.1|23326.8|23306.8|23
1586897100000|2020-04-14 20:45:00|23336.8|23316.8|23347.6|23327.6|23347.6|23327.6|23336.8|23316.8|19
1586897400000|2020-04-14 20:50:00|23345.8|23325.8|23345.1|23325.1|23350.1|23330.1|23344.3|23324.3|23
1586897700000|2020-04-14 20:55:00|23348.5|23328.5|23336|23316|23350.1|23330.1|23322.6|23302.6|67
1586901600000|2020-04-14 22:00:00|23346.3|23326.3|23302.1|23282.1|23346.3|23326.3|23302.1|23282.1|143
1586901900000|2020-04-14 22:05:00|23299.6|23279.6|23293.8|23273.8|23302.1|23282.1|23291.3|23271.3|20
1586902200000|2020-04-14 22:10:00|23292.1|23272.1|23287.1|23267.1|23293.8|23273.8|23287.1|23267.1|4
1586902500000|2020-04-14 22:15:00|23286.3|23266.3|23287.1|23267.1|23289.6|23269.6|23282.9|23262.9|3
1586902800000|2020-04-14 22:20:00|23289.6|23269.6|23297.1|23277.1|23297.1|23277.1|23287.1|23267.1|10
1586903100000|2020-04-14 22:25:00|23294.6|23274.6|23302.1|23282.1|23304.6|23284.6|23294.6|23274.6|8
1586903400000|2020-04-14 22:30:00|23300.6|23280.6|23294.6|23274.6|23300.6|23280.6|23294.6|23274.6|4
1586903700000|2020-04-14 22:35:00|23296.3|23276.3|23287.1|23267.1|23297.1|23277.1|23287.1|23267.1|10
1586904000000|2020-04-14 22:40:00|||||||||2
1586904300000|2020-04-14 22:45:00|23288.9|23268.9|23287.1|23267.1|23291.4|23271.4|23287.1|23267.1|14
1586904600000|2020-04-14 22:50:00|23288.9|23268.9|23284.7|23264.7|23291.4|23271.4|23282.1|23262.1|24
1586904900000|2020-04-14 22:55:00|23282.9|23262.9|23282.2|23262.2|23283.9|23263.9|23279.7|23259.7|2
1586905200000|2020-04-14 23:00:00|23284.7|23264.7|23284.7|23264.7|23289.7|23269.7|23284.7|23264.7|11
1586905500000|2020-04-14 23:05:00|23282.9|23262.9|23277.2|23257.2|23282.9|23262.9|23277.2|23257.2|6
1586905800000|2020-04-14 23:10:00|23274.7|23254.7|23272.2|23252.2|23277.2|23257.2|23272.2|23252.2|58
1586906100000|2020-04-14 23:15:00|23273|23253|23272.2|23252.2|23277.2|23257.2|23271.4|23251.4|35
1586906400000|2020-04-14 23:20:00|23273.9|23253.9|23273.9|23253.9|23276.4|23256.4|23271.4|23251.4|16
1586906700000|2020-04-14 23:25:00|23272.2|23252.2|23282.2|23262.2|23289.9|23269.9|23272.2|23252.2|24
1586907000000|2020-04-14 23:30:00|23283.9|23263.9|23278.9|23258.9|23287.2|23267.2|23274.7|23254.7|11
1586907300000|2020-04-14 23:35:00|23279.7|23259.7|23287.2|23267.2|23287.2|23267.2|23278.9|23258.9|15
1586907600000|2020-04-14 23:40:00|23288.9|23268.9|23307.2|23287.2|23307.2|23287.2|23287.2|23267.2|35
1586907900000|2020-04-14 23:45:00|23303.9|23283.9|23307.2|23287.2|23307.2|23287.2|23302.2|23282.2|25
1586908200000|2020-04-14 23:50:00|||||||||10
1586908500000|2020-04-14 23:55:00|23306.5|23286.5|23302.2|23282.2|23306.5|23286.5|23302.2|23282.2|11
1586908800000|2020-04-15 00:00:00|23307.2|23287.2|23277.3|23257.3|23307.2|23287.2|23268|23248|74
1586909100000|2020-04-15 00:05:00|23279|23259|23314|23294|23314.9|23294.9|23274.8|23254.8|51
1586909400000|2020-04-15 00:10:00|23312.3|23292.3|23314|23294|23316.5|23296.5|23304|23284|50
1586909700000|2020-04-15 00:15:00|23312.3|23292.3|23329|23309|23329|23309|23302.3|23282.3|62
1586910000000|2020-04-15 00:20:00|23327.3|23307.3|23308.1|23288.1|23329|23309|23301.5|23281.5|59
1586910300000|2020-04-15 00:25:00|23307.3|23287.3|23309.8|23289.8|23312.3|23292.3|23306.5|23286.5|31
1586910600000|2020-04-15 00:30:00|23311.5|23291.5|23290.6|23270.6|23312.3|23292.3|23290.6|23270.6|25
1586910900000|2020-04-15 00:35:00|23289.8|23269.8|23279.8|23259.8|23292.3|23272.3|23279.8|23259.8|21
1586911200000|2020-04-15 00:40:00|23278.1|23258.1|23272.3|23252.3|23278.1|23258.1|23261.4|23241.4|40
1586911500000|2020-04-15 00:45:00|23267.3|23247.3|23274.8|23254.8|23276.5|23256.5|23264.8|23244.8|29
1586911800000|2020-04-15 00:50:00|23277.3|23257.3|23284|23264|23289.7|23269.7|23277.3|23257.3|21
1586912100000|2020-04-15 00:55:00|23286.5|23266.5|23312.3|23292.3|23314.1|23294.1|23286.5|23266.5|119
1586912400000|2020-04-15 01:00:00|23307.3|23287.3|23286.6|23266.6|23321.6|23301.6|23284.8|23264.8|348
1586912700000|2020-04-15 01:05:00|23287.3|23267.3|23232.3|23212.3|23287.3|23267.3|23228.9|23208.9|373
1586913000000|2020-04-15 01:10:00|23230.6|23210.6|23245.6|23225.6|23256.4|23236.4|23210.8|23190.8|273
1586913300000|2020-04-15 01:15:00|23243.9|23223.9|23242.4|23222.4|23253.9|23233.9|23235.6|23215.6|119
1586913600000|2020-04-15 01:20:00|23239.1|23219.1|23183.2|23163.2|23242.4|23222.4|23178.1|23158.1|228
1586913900000|2020-04-15 01:25:00|23179.7|23159.7|23152.4|23132.4|23181.4|23161.4|23122.4|23102.4|459
1586914200000|2020-04-15 01:30:00|23157.4|23137.4|23177.4|23157.4|23184.1|23164.1|23155.7|23135.7|163
1586914500000|2020-04-15 01:35:00|23175.7|23155.7|23190.7|23170.7|23199.1|23179.1|23172.4|23152.4|138
1586914800000|2020-04-15 01:40:00|23192.4|23172.4|23191.5|23171.5|23201.6|23181.6|23182.4|23162.4|57
1586915100000|2020-04-15 01:45:00|23193.2|23173.2|23228.2|23208.2|23229.1|23209.1|23191.5|23171.5|120
1586915400000|2020-04-15 01:50:00|23227.4|23207.4|23242.4|23222.4|23247.4|23227.4|23219.1|23199.1|123
1586915700000|2020-04-15 01:55:00|23244.1|23224.1|23232.4|23212.4|23245.7|23225.7|23226.6|23206.6|60
1586916000000|2020-04-15 02:00:00|23234.9|23214.9|23207.4|23187.4|23234.9|23214.9|23205.7|23185.7|53
1586916300000|2020-04-15 02:05:00|23208.2|23188.2|23222.4|23202.4|23222.4|23202.4|23199.9|23179.9|52
1586916600000|2020-04-15 02:10:00|23218.2|23198.2|23220.7|23200.7|23230.7|23210.7|23215.7|23195.7|111
1586916900000|2020-04-15 02:15:00|23218.2|23198.2|23213.2|23193.2|23218.2|23198.2|23209|23189|14
1586917200000|2020-04-15 02:20:00|23211.5|23191.5|23213.2|23193.2|23216.5|23196.5|23208.2|23188.2|21
1586917500000|2020-04-15 02:25:00|23212.5|23192.5|23205.7|23185.7|23213.2|23193.2|23203.2|23183.2|13
1586917800000|2020-04-15 02:30:00|23207.5|23187.5|23237.5|23217.5|23239|23219|23205.7|23185.7|101
1586918100000|2020-04-15 02:35:00|23238.3|23218.3|23228.3|23208.3|23250.8|23230.8|23228.3|23208.3|102
1586918400000|2020-04-15 02:40:00|23232.5|23212.5|23223.3|23203.3|23248.3|23228.3|23223.3|23203.3|78
1586918700000|2020-04-15 02:45:00|23226.6|23206.6|23247.3|23227.3|23249.1|23229.1|23225.8|23205.8|51
1586919000000|2020-04-15 02:50:00|23245.8|23225.8|23272.4|23252.4|23274.9|23254.9|23232.3|23212.3|115
1586919300000|2020-04-15 02:55:00|23269.1|23249.1|23267.4|23247.4|23276.6|23256.6|23254.1|23234.1|103
1586919600000|2020-04-15 03:00:00|23269.9|23249.9|23279.1|23259.1|23284.9|23264.9|23264.9|23244.9|65
1586919900000|2020-04-15 03:05:00|23277.4|23257.4|23296.6|23276.6|23296.6|23276.6|23274.1|23254.1|90
1586920200000|2020-04-15 03:10:00|23299.1|23279.1|23304.1|23284.1|23307.4|23287.4|23284.9|23264.9|85
1586920500000|2020-04-15 03:15:00|23302.4|23282.4|23294.9|23274.9|23309.1|23289.1|23294.9|23274.9|74
1586920800000|2020-04-15 03:20:00|23296.6|23276.6|23294.1|23274.1|23309.9|23289.9|23288.2|23268.2|107
1586921100000|2020-04-15 03:25:00|23295.7|23275.7|23299.9|23279.9|23304.9|23284.9|23294.1|23274.1|67
1586921400000|2020-04-15 03:30:00|23303.2|23283.2|23294.9|23274.9|23304.9|23284.9|23291.6|23271.6|42
1586921700000|2020-04-15 03:35:00|23289.9|23269.9|23294.1|23274.1|23294.9|23274.9|23288.2|23268.2|20
1586922000000|2020-04-15 03:40:00|23296.6|23276.6|23302.4|23282.4|23302.4|23282.4|23294.1|23274.1|15
1586922300000|2020-04-15 03:45:00|23299.9|23279.9|23302.4|23282.4|23304.9|23284.9|23299.9|23279.9|13
1586922600000|2020-04-15 03:50:00|23304.9|23284.9|23304.9|23284.9|23305.7|23285.7|23304.9|23284.9|11
1586922900000|2020-04-15 03:55:00|23304.2|23284.2|23300|23280|23304.9|23284.9|23300|23280|10
1586923200000|2020-04-15 04:00:00|23301.5|23281.5|23305|23285|23305|23285|23300|23280|15
1586923500000|2020-04-15 04:05:00|23304.2|23284.2|23305|23285|23305|23285|23300|23280|12
1586923800000|2020-04-15 04:10:00|23304.2|23284.2|23305|23285|23305|23285|23299.2|23279.2|19
1586924100000|2020-04-15 04:15:00|23307.5|23287.5|23304.2|23284.2|23309.2|23289.2|23304.2|23284.2|14
1586924400000|2020-04-15 04:20:00|23305|23285|23322.5|23302.5|23324.2|23304.2|23304.2|23284.2|45
1586924700000|2020-04-15 04:25:00|23321.7|23301.7|23315|23295|23322.5|23302.5|23314.2|23294.2|26
1586925000000|2020-04-15 04:30:00|23314.2|23294.2|23340|23320|23340.8|23320.8|23309.2|23289.2|53
1586925300000|2020-04-15 04:35:00|23339.2|23319.2|23330|23310|23339.2|23319.2|23330|23310|32
1586925600000|2020-04-15 04:40:00|23329.2|23309.2|23330|23310|23330|23310|23325|23305|17
1586925900000|2020-04-15 04:45:00|23329.2|23309.2|23325|23305|23329.2|23309.2|23325|23305|10
1586926200000|2020-04-15 04:50:00|23324.2|23304.2|23321.7|23301.7|23325|23305|23321.7|23301.7|25
1586926500000|2020-04-15 04:55:00|23321.8|23301.8|23319.3|23299.3|23321.8|23301.8|23312.5|23292.5|71
1586926800000|2020-04-15 05:00:00|23320|23300|23329.3|23309.3|23329.3|23309.3|23315|23295|33
1586927100000|2020-04-15 05:05:00|23325.1|23305.1|23331.8|23311.8|23331.8|23311.8|23320.8|23300.8|28
1586927400000|2020-04-15 05:10:00|23330.1|23310.1|23315.1|23295.1|23334.3|23314.3|23310.1|23290.1|37
1586927700000|2020-04-15 05:15:00|23313.4|23293.4|23295.1|23275.1|23315.1|23295.1|23295.1|23275.1|33
1586928000000|2020-04-15 05:20:00|23294.3|23274.3|23275.1|23255.1|23294.3|23274.3|23270.1|23250.1|90
1586928300000|2020-04-15 05:25:00|23270.1|23250.1|23252.6|23232.6|23277.6|23257.6|23249.3|23229.3|119
1586928600000|2020-04-15 05:30:00|23254.3|23234.3|23290.9|23270.9|23291|23271|23250.1|23230.1|158
1586928900000|2020-04-15 05:35:00|23294.3|23274.3|23324.3|23304.3|23329.3|23309.3|23294.3|23274.3|153
1586929200000|2020-04-15 05:40:00|23320.9|23300.9|23321|23301|23321|23301|23309.3|23289.3|74
1586929500000|2020-04-15 05:45:00|23319.3|23299.3|23302.6|23282.6|23319.3|23299.3|23300.9|23280.9|75
1586929800000|2020-04-15 05:50:00|23298.4|23278.4|23279.3|23259.3|23299.3|23279.3|23274.3|23254.3|103
1586930100000|2020-04-15 05:55:00|23280.1|23260.1|23285.1|23265.1|23287.6|23267.6|23270.1|23250.1|53
1586930400000|2020-04-15 06:00:00|23287.6|23267.6|23264.4|23244.4|23287.6|23267.6|23259.4|23239.4|151
1586930700000|2020-04-15 06:05:00|23262.6|23242.6|23250.3|23230.3|23264.4|23244.4|23246.1|23226.1|146
1586931000000|2020-04-15 06:10:00|23251.1|23231.1|23218.6|23198.6|23251.1|23231.1|23213.6|23193.6|294
1586931300000|2020-04-15 06:15:00|23214.4|23194.4|23219.4|23199.4|23227.7|23207.7|23207.7|23187.7|174
1586931600000|2020-04-15 06:20:00|23218.6|23198.6|23221.9|23201.9|23225.2|23205.2|23193.6|23173.6|186
1586931900000|2020-04-15 06:25:00|23222.7|23202.7|23237.7|23217.7|23240.2|23220.2|23206.9|23186.9|161
1586932200000|2020-04-15 06:30:00|23236.9|23216.9|23191.9|23171.9|23236.9|23216.9|23184.4|23164.4|199
1586932500000|2020-04-15 06:35:00|23194.4|23174.4|23209.5|23189.5|23223.6|23203.6|23189.4|23169.4|138
1586932800000|2020-04-15 06:40:00|23211.2|23191.2|23212.8|23192.8|23221.3|23201.3|23202|23182|86
1586933100000|2020-04-15 06:45:00|23214.5|23194.5|23195.3|23175.3|23226.3|23206.3|23192.8|23172.8|181
1586933400000|2020-04-15 06:50:00|23197.8|23177.8|23196.1|23176.1|23202.8|23182.8|23183.6|23163.6|250
1586933700000|2020-04-15 06:55:00|23194.4|23174.4|23150.2|23130.2|23194.4|23174.4|23149.4|23129.4|386
1586934000000|2020-04-15 07:00:00|23154.4|23134.4|23169.4|23149.4|23191.1|23171.1|23154.4|23134.4|158
1586934300000|2020-04-15 07:05:00|23166.2|23146.2|23133.7|23113.7|23169.4|23149.4|23093.7|23073.7|361
1586934600000|2020-04-15 07:10:00|23135.4|23115.4|23144.5|23124.5|23146.2|23126.2|23118.7|23098.7|158
1586934900000|2020-04-15 07:15:00|23142|23122|23068.7|23048.7|23145.3|23125.3|23064.5|23044.5|211
1586935200000|2020-04-15 07:20:00|23069.5|23049.5|23027.8|23007.8|23069.5|23049.5|23024.5|23004.5|298
1586935500000|2020-04-15 07:25:00|23026.1|23006.1|23021.1|23001.1|23037.8|23017.8|23021.1|23001.1|217
1586935800000|2020-04-15 07:30:00|23026.1|23006.1|23041.1|23021.1|23044.4|23024.4|23020.2|23000.2|116
1586936100000|2020-04-15 07:35:00|23041.9|23021.9|23015.3|22995.3|23046.9|23026.9|23006.1|22986.1|131
1586936400000|2020-04-15 07:40:00|23016.1|22996.1|23012.7|22992.7|23029.4|23009.4|22995.3|22975.3|157
1586936700000|2020-04-15 07:45:00|23011.9|22991.9|23003.6|22983.6|23016.9|22996.9|23003.6|22983.6|60
1586937000000|2020-04-15 07:50:00|23005.3|22985.3|22979.4|22959.4|23006.9|22986.9|22971.1|22951.1|170
1586937300000|2020-04-15 07:55:00|22978.6|22958.6|22964.5|22944.5|22988.6|22968.6|22962.8|22942.8|191
1586937600000|2020-04-15 08:00:00|22965.3|22945.3|22995.3|22975.3|23006.1|22986.1|22940.3|22920.3|279
1586937900000|2020-04-15 08:05:00|22996.1|22976.1|23000.3|22980.3|23015.3|22995.3|22995.3|22975.3|158
1586938200000|2020-04-15 08:10:00|22999.5|22979.5|22961.3|22941.3|22999.5|22979.5|22953.8|22933.8|217
1586938500000|2020-04-15 08:15:00|22963.8|22943.8|22936.1|22916.1|22963.8|22943.8|22891.1|22871.1|401
1586938800000|2020-04-15 08:20:00|22935.4|22915.4|22951.2|22931.2|22953.7|22933.7|22935.4|22915.4|95
1586939100000|2020-04-15 08:25:00|22951.9|22931.9|22951.2|22931.2|22965.4|22945.4|22947.7|22927.7|81
1586939400000|2020-04-15 08:30:00|22948.7|22928.7|22963.7|22943.7|22963.7|22943.7|22941.2|22921.2|174
1586939700000|2020-04-15 08:35:00|22962|22942|22952|22932|22966.2|22946.2|22949.5|22929.5|110
1586940000000|2020-04-15 08:40:00|22953.7|22933.7|22907|22887|22962|22942|22902|22882|199
1586940300000|2020-04-15 08:45:00|22906.2|22886.2|22867|22847|22908.7|22888.7|22867|22847|216
1586940600000|2020-04-15 08:50:00|22862.8|22842.8|22886.2|22866.2|22896.2|22876.2|22852|22832|152
1586940900000|2020-04-15 08:55:00|22881.2|22861.2|22919.5|22899.5|22922.8|22902.8|22880.4|22860.4|102
1586941200000|2020-04-15 09:00:00|22924.5|22904.5|22931.2|22911.2|22937|22917|22911.2|22891.2|142
1586941500000|2020-04-15 09:05:00|22932|22912|22914.5|22894.5|22932|22912|22907.9|22887.9|62
1586941800000|2020-04-15 09:10:00|22912.8|22892.8|22932.8|22912.8|22932.8|22912.8|22902|22882|72
1586942100000|2020-04-15 09:15:00|22936.2|22916.2|22918.7|22898.7|22946.2|22926.2|22912|22892|120
1586942400000|2020-04-15 09:20:00|22917.9|22897.9|22906.2|22886.2|22924.5|22904.5|22906.2|22886.2|38
1586942700000|2020-04-15 09:25:00|22907|22887|22906.3|22886.3|22921.3|22901.3|22896.3|22876.3|52
1586943000000|2020-04-15 09:30:00|22907.1|22887.1|22957.1|22937.1|22957.1|22937.1|22907.1|22887.1|149
1586943300000|2020-04-15 09:35:00|22961.3|22941.3|22956.3|22936.3|22971.3|22951.3|22953|22933|95
1586943600000|2020-04-15 09:40:00|22958.8|22938.8|22961.3|22941.3|22963|22943|22953|22933|61
1586943900000|2020-04-15 09:45:00|22960.5|22940.5|22946.3|22926.3|22963.8|22943.8|22939.6|22919.6|45
1586944200000|2020-04-15 09:50:00|22945.5|22925.5|22938|22918|22945.5|22925.5|22921.3|22901.3|61
1586944500000|2020-04-15 09:55:00|22938.8|22918.8|22951.3|22931.3|22951.3|22931.3|22936.3|22916.3|42
1586944800000|2020-04-15 10:00:00|22952.1|22932.1|22978|22958|22986.3|22966.3|22952.1|22932.1|115
1586945100000|2020-04-15 10:05:00|22979.6|22959.6|22966.3|22946.3|22986.3|22966.3|22966.3|22946.3|68
1586945400000|2020-04-15 10:10:00|22968|22948|22970.5|22950.5|22973|22953|22961.3|22941.3|34
1586945700000|2020-04-15 10:15:00|22971.3|22951.3|22966.3|22946.3|22971.3|22951.3|22961.3|22941.3|123
1586946000000|2020-04-15 10:20:00|22968|22948|22956.3|22936.3|22968|22948|22956.3|22936.3|32
1586946300000|2020-04-15 10:25:00|22958|22938|22930.6|22910.6|22961.3|22941.3|22930.6|22910.6|96
1586946600000|2020-04-15 10:30:00|22927.1|22907.1|22930.6|22910.6|22943.1|22923.1|22926.3|22906.3|50
1586946900000|2020-04-15 10:35:00|22925.6|22905.6|22911.4|22891.4|22927.3|22907.3|22900.6|22880.6|108
1586947200000|2020-04-15 10:40:00|22910.6|22890.6|22894.7|22874.7|22913.1|22893.1|22883.1|22863.1|66
1586947500000|2020-04-15 10:45:00|22898.9|22878.9|22900.6|22880.6|22905.6|22885.6|22890.6|22870.6|66
1586947800000|2020-04-15 10:50:00|22899.8|22879.8|22906.4|22886.4|22906.4|22886.4|22893.1|22873.1|54
1586948100000|2020-04-15 10:55:00|22905.6|22885.6|22928.1|22908.1|22928.1|22908.1|22903.9|22883.9|97
1586948400000|2020-04-15 11:00:00|22927.3|22907.3|22934|22914|22941.5|22921.5|22927.3|22907.3|94
1586948700000|2020-04-15 11:05:00|22931.5|22911.5|22924|22904|22931.5|22911.5|22910.6|22890.6|72
1586949000000|2020-04-15 11:10:00|22924.8|22904.8|22939|22919|22941.5|22921.5|22914|22894|115
1586949300000|2020-04-15 11:15:00|22937.3|22917.3|22909.8|22889.8|22937.3|22917.3|22906.5|22886.5|99
1586949600000|2020-04-15 11:20:00|22909|22889|22890.6|22870.6|22912.3|22892.3|22890.6|22870.6|88
1586949900000|2020-04-15 11:25:00|22889.8|22869.8|22911.5|22891.5|22911.5|22891.5|22889.8|22869.8|69
1586950200000|2020-04-15 11:30:00|22913.2|22893.2|22899.1|22879.1|22923.2|22903.2|22896.6|22876.6|226
1586950500000|2020-04-15 11:35:00|22898.3|22878.3|22914.1|22894.1|22919.1|22899.1|22898.3|22878.3|168
1586950800000|2020-04-15 11:40:00|22914.9|22894.9|22897.5|22877.5|22914.9|22894.9|22878.3|22858.3|135
1586951100000|2020-04-15 11:45:00|22898.3|22878.3|22902.5|22882.5|22913.3|22893.3|22888.3|22868.3|75
1586951400000|2020-04-15 11:50:00|22903.3|22883.3|22913.3|22893.3|22920|22900|22902.5|22882.5|87
1586951700000|2020-04-15 11:55:00|22918.3|22898.3|22929.1|22909.1|22929.1|22909.1|22913.3|22893.3|171
1586952000000|2020-04-15 12:00:00|22930.8|22910.8|22943.3|22923.3|22944.1|22924.1|22929.9|22909.9|235
1586952300000|2020-04-15 12:05:00|22944.1|22924.1|22930.7|22910.7|22949.1|22929.1|22914.1|22894.1|126
1586952600000|2020-04-15 12:10:00|22929.9|22909.9|22929.1|22909.1|22936.6|22916.6|22919.1|22899.1|216
1586952900000|2020-04-15 12:15:00|22931.6|22911.6|22954.1|22934.1|22959.1|22939.1|22929.1|22909.1|240
1586953200000|2020-04-15 12:20:00|22956.6|22936.6|22934.1|22914.1|22959.1|22939.1|22934.1|22914.1|188
1586953500000|2020-04-15 12:25:00|22936.6|22916.6|22918.2|22898.2|22938.3|22918.3|22915.7|22895.7|466
1586953800000|2020-04-15 12:30:00|22919.9|22899.9|22880.7|22860.7|22919.9|22899.9|22880.7|22860.7|231
1586954100000|2020-04-15 12:35:00|22879.9|22859.9|22840.8|22820.8|22879.9|22859.9|22829.9|22809.9|443
1586954400000|2020-04-15 12:40:00|22841.6|22821.6|22865|22845|22880|22860|22834.9|22814.9|342
1586954700000|2020-04-15 12:45:00|22865.8|22845.8|22878.4|22858.4|22884.2|22864.2|22855|22835|106
1586955000000|2020-04-15 12:50:00|22879.2|22859.2|22907.6|22887.6|22912.5|22892.5|22874.2|22854.2|262
1586955300000|2020-04-15 12:55:00|22906.8|22886.8|22910.9|22890.9|22922.6|22902.6|22902.6|22882.6|166
1586955600000|2020-04-15 13:00:00|22909.2|22889.2|22930.1|22910.1|22952.6|22932.6|22853.4|22833.4|861
1586955900000|2020-04-15 13:05:00|22930.9|22910.9|22945.1|22925.1|22962.6|22942.6|22917.6|22897.6|256
1586956200000|2020-04-15 13:10:00|22946.8|22926.8|22951.8|22931.8|22955.2|22935.2|22931.8|22911.8|201
1586956500000|2020-04-15 13:15:00|22951|22931|23001|22981|23001|22981|22951|22931|300
1586956800000|2020-04-15 13:20:00|23001.8|22981.8|23000.2|22980.2|23020.2|23000.2|22988.5|22968.5|765
1586957100000|2020-04-15 13:25:00|23001|22981|23016.8|22996.8|23016.8|22996.8|22990.2|22970.2|178
1586957400000|2020-04-15 13:30:00|23016|22996|23009.4|22989.4|23025.2|23005.2|23004.4|22984.4|392
1586957700000|2020-04-15 13:35:00|23007.7|22987.7|23035.2|23015.2|23035.2|23015.2|23004.4|22984.4|294
1586958000000|2020-04-15 13:40:00|23034.4|23014.4|22989.4|22969.4|23037.7|23017.7|22988.6|22968.6|228
1586958300000|2020-04-15 13:45:00|22990.2|22970.2|23000.1|22980.1|23016|22996|22971.8|22951.8|433
1586958600000|2020-04-15 13:50:00|23001.8|22981.8|22965.2|22945.2|23012.6|22992.6|22962.7|22942.7|274
1586958900000|2020-04-15 13:55:00|22963.5|22943.5|23001.1|22981.1|23008.6|22988.6|22945.2|22925.2|394
1586959200000|2020-04-15 14:00:00|23000.3|22980.3|22956.1|22936.1|23000.3|22980.3|22956.1|22936.1|275
1586959500000|2020-04-15 14:05:00|22951.9|22931.9|22951.1|22931.1|22956.1|22936.1|22916.1|22896.1|399
1586959800000|2020-04-15 14:10:00|22948.6|22928.6|22944.4|22924.4|22966.1|22946.1|22941.1|22921.1|254
1586960100000|2020-04-15 14:15:00|22946.1|22926.1|22936.9|22916.9|22946.1|22926.1|22916.9|22896.9|205
1586960400000|2020-04-15 14:20:00|22940.3|22920.3|22976.1|22956.1|22979.5|22959.5|22940.3|22920.3|251
1586960700000|2020-04-15 14:25:00|22971.9|22951.9|22985.3|22965.3|22991.1|22971.1|22961.1|22941.1|219
1586961000000|2020-04-15 14:30:00|22982.7|22962.7|23001.1|22981.1|23014.4|22994.4|22977.8|22957.8|340
1586961300000|2020-04-15 14:35:00|23001.9|22981.9|22987.7|22967.7|23006.1|22986.1|22964.4|22944.4|348
1586961600000|2020-04-15 14:40:00|22988.5|22968.5|23017.8|22997.8|23026.1|23006.1|22986.9|22966.9|231
1586961900000|2020-04-15 14:45:00|23018.6|22998.6|23031.9|23011.9|23053.6|23033.6|23011.1|22991.1|423
1586962200000|2020-04-15 14:50:00|23031.1|23011.1|23036.1|23016.1|23036.9|23016.9|23001.1|22981.1|172
1586962500000|2020-04-15 14:55:00|23036.9|23016.9|23046.9|23026.9|23049.4|23029.4|23020.3|23000.3|388
1586962800000|2020-04-15 15:00:00|23051.9|23031.9|23056.1|23036.1|23085.3|23065.3|23049.4|23029.4|688
1586963100000|2020-04-15 15:05:00|23056.9|23036.9|23060.3|23040.3|23066.1|23046.1|23042.8|23022.8|202
1586963400000|2020-04-15 15:10:00|23059.5|23039.5|23013.7|22993.7|23064.5|23044.5|22994.5|22974.5|463
1586963700000|2020-04-15 15:15:00|23018.7|22998.7|23017.1|22997.1|23027.9|23007.9|23007.9|22987.9|239
1586964000000|2020-04-15 15:20:00|23015.4|22995.4|22997.1|22977.1|23037.9|23017.9|22994.6|22974.6|211
1586964300000|2020-04-15 15:25:00|22997.9|22977.9|23044.6|23024.6|23050.4|23030.4|22994.6|22974.6|226
1586964600000|2020-04-15 15:30:00|23045.4|23025.4|23095.4|23075.4|23097.9|23077.9|23045.4|23025.4|323
1586964900000|2020-04-15 15:35:00|23094.6|23074.6|23099.6|23079.6|23102.9|23082.9|23090.4|23070.4|197
1586965200000|2020-04-15 15:40:00|23096.2|23076.2|23067|23047|23096.2|23076.2|23034.6|23014.6|245
1586965500000|2020-04-15 15:45:00|23065.4|23045.4|23033|23013|23070.4|23050.4|23033|23013|260
1586965800000|2020-04-15 15:50:00|23033.8|23013.8|23049.6|23029.6|23074.6|23054.6|23030.4|23010.4|248
1586966100000|2020-04-15 15:55:00|23052.9|23032.9|23017|22997|23055.4|23035.4|23014.5|22994.5|267
1586966400000|2020-04-15 16:00:00|23017.8|22997.8|23029.5|23009.5|23037.8|23017.8|23007.8|22987.8|175
1586966700000|2020-04-15 16:05:00|23027|23007|23027|23007|23034.5|23014.5|23024.5|23004.5|97
1586967000000|2020-04-15 16:10:00|23026.2|23006.2|23033.7|23013.7|23037|23017|23023.7|23003.7|175
1586967300000|2020-04-15 16:15:00|23034.5|23014.5|23021.2|23001.2|23037.9|23017.9|23017.9|22997.9|175
1586967600000|2020-04-15 16:20:00|23019.5|22999.5|23032.9|23012.9|23033.7|23013.7|23018.7|22998.7|137
1586967900000|2020-04-15 16:25:00|23029.5|23009.5|23012.9|22992.9|23032.9|23012.9|23005.4|22985.4|186
1586968200000|2020-04-15 16:30:00|23013.7|22993.7|23007.9|22987.9|23017.9|22997.9|22997|22977|149
1586968500000|2020-04-15 16:35:00|23008.7|22988.7|23002.9|22982.9|23012.9|22992.9|23002.9|22982.9|100
1586968800000|2020-04-15 16:40:00|22998.7|22978.7|23007.9|22987.9|23009.5|22989.5|22994.5|22974.5|168
1586969100000|2020-04-15 16:45:00|23008.7|22988.7|23021.2|23001.2|23021.2|23001.2|23001.2|22981.2|241
1586969400000|2020-04-15 16:50:00|23023.7|23003.7|23033.7|23013.7|23040.3|23020.3|23023.7|23003.7|251
1586969700000|2020-04-15 16:55:00|23029.5|23009.5|23016.2|22996.2|23034.5|23014.5|23001.2|22981.2|1169
1586970000000|2020-04-15 17:00:00|23017|22997|23019.5|22999.5|23037|23017|23015.3|22995.3|340
1586970300000|2020-04-15 17:05:00|23017.9|22997.9|23014.5|22994.5|23020.4|23000.4|23007.9|22987.9|94
1586970600000|2020-04-15 17:10:00|23014.6|22994.6|23024.6|23004.6|23026.2|23006.2|23014.6|22994.6|87
1586970900000|2020-04-15 17:15:00|23023.7|23003.7|23039.6|23019.6|23040.4|23020.4|23012.9|22992.9|149
1586971200000|2020-04-15 17:20:00|23038.8|23018.8|23024.6|23004.6|23038.8|23018.8|23018|22998|106
1586971500000|2020-04-15 17:25:00|23023.8|23003.8|23004.6|22984.6|23029.6|23009.6|22999.6|22979.6|131
1586971800000|2020-04-15 17:30:00|23002.9|22982.9|22969.6|22949.6|23002.9|22982.9|22969.6|22949.6|141
1586972100000|2020-04-15 17:35:00|22970.4|22950.4|22988.7|22968.7|22992.9|22972.9|22967.9|22947.9|93
1586972400000|2020-04-15 17:40:00|22989.5|22969.5|23000.4|22980.4|23001.2|22981.2|22986.2|22966.2|42
1586972700000|2020-04-15 17:45:00|23001.2|22981.2|23021.2|23001.2|23022.1|23002.1|22996.2|22976.2|67
1586973000000|2020-04-15 17:50:00|23020.4|23000.4|22997.1|22977.1|23021.2|23001.2|22997.1|22977.1|40
1586973300000|2020-04-15 17:55:00|22998.7|22978.7|23015.4|22995.4|23015.4|22995.4|22996.2|22976.2|67
1586973600000|2020-04-15 18:00:00|23011.2|22991.2|23030.4|23010.4|23036.3|23016.3|23010.4|22990.4|35
1586973900000|2020-04-15 18:05:00|23031.3|23011.3|23027.1|23007.1|23035.4|23015.4|23025.4|23005.4|51
1586974200000|2020-04-15 18:10:00|23026.3|23006.3|23026.3|23006.3|23030.4|23010.4|23020.5|23000.5|59
1586974500000|2020-04-15 18:15:00|23027.1|23007.1|23029.7|23009.7|23032.2|23012.2|23024.6|23004.6|41
1586974800000|2020-04-15 18:20:00|23030.5|23010.5|23022.2|23002.2|23039.7|23019.7|23022.2|23002.2|78
1586975100000|2020-04-15 18:25:00|23021.4|23001.4|23041.4|23021.4|23041.4|23021.4|23015.5|22995.5|52
1586975400000|2020-04-15 18:30:00|23043|23023|23040.5|23020.5|23043.9|23023.9|23036.4|23016.4|130
1586975700000|2020-04-15 18:35:00|23042.2|23022.2|23050.5|23030.5|23050.5|23030.5|23039.7|23019.7|32
1586976000000|2020-04-15 18:40:00|23053.9|23033.9|23050.5|23030.5|23055.5|23035.5|23046.3|23026.3|50
1586976300000|2020-04-15 18:45:00|23047.1|23027.1|23045.5|23025.5|23047.1|23027.1|23035.5|23015.5|48
1586976600000|2020-04-15 18:50:00|23044.7|23024.7|23030.5|23010.5|23045.5|23025.5|23028|23008|47
1586976900000|2020-04-15 18:55:00|23029.7|23009.7|23032.2|23012.2|23033|23013|23028.9|23008.9|23
1586977200000|2020-04-15 19:00:00|23030.5|23010.5|23032.2|23012.2|23039.7|23019.7|23030.5|23010.5|46
1586977500000|2020-04-15 19:05:00|23030.5|23010.5|23015.5|22995.5|23033.9|23013.9|23015.5|22995.5|31
1586977800000|2020-04-15 19:10:00|23020.5|23000.5|23016.4|22996.4|23021.4|23001.4|23016.4|22996.4|28
1586978100000|2020-04-15 19:15:00|23019.7|22999.7|23033.1|23013.1|23040.6|23020.6|23014.7|22994.7|78
1586978400000|2020-04-15 19:20:00|23033.9|23013.9|23027.2|23007.2|23035.6|23015.6|23024.7|23004.7|33
1586978700000|2020-04-15 19:25:00|23027.3|23007.3|23015.6|22995.6|23029.8|23009.8|23014.8|22994.8|23
1586979000000|2020-04-15 19:30:00|23019.8|22999.8|23017.3|22997.3|23019.8|22999.8|23010.6|22990.6|46
1586979300000|2020-04-15 19:35:00|23018.1|22998.1|23028.1|23008.1|23028.1|23008.1|23018.1|22998.1|53
1586979600000|2020-04-15 19:40:00|23026.4|23006.4|23028.9|23008.9|23031.4|23011.4|23022.2|23002.2|29
1586979900000|2020-04-15 19:45:00|23030.6|23010.6|23030.6|23010.6|23033.9|23013.9|23027.3|23007.3|21
1586980200000|2020-04-15 19:50:00|23029.8|23009.8|23031.4|23011.4|23031.4|23011.4|23021.4|23001.4|67
1586980500000|2020-04-15 19:55:00|23033.1|23013.1|23038.9|23018.9|23040.6|23020.6|23031.4|23011.4|59
1586980800000|2020-04-15 20:00:00|23040.6|23020.6|23040.6|23020.6|23041.4|23021.4|23035.6|23015.6|22
1586981100000|2020-04-15 20:05:00|23041.4|23021.4|23032.3|23012.3|23045.6|23025.6|23032.3|23012.3|36
1586981400000|2020-04-15 20:10:00|23030.6|23010.6|23035.6|23015.6|23035.6|23015.6|23026.4|23006.4|31
1586981700000|2020-04-15 20:15:00|23033.1|23013.1|23030.6|23010.6|23035.6|23015.6|23030.6|23010.6|3
1586982000000|2020-04-15 20:20:00|23032.3|23012.3|23030.7|23010.7|23035.6|23015.6|23030.6|23010.6|9
1586982300000|2020-04-15 20:25:00|23031.5|23011.5|23031.5|23011.5|23031.5|23011.5|23030.7|23010.7|10
1586982600000|2020-04-15 20:30:00|23030.7|23010.7|23045.7|23025.7|23045.7|23025.7|23030.7|23010.7|12
1586982900000|2020-04-15 20:35:00|23046.5|23026.5|23044|23024|23048.2|23028.2|23043.2|23023.2|15
1586983200000|2020-04-15 20:40:00|23043.2|23023.2|23035.7|23015.7|23044|23024|23035.7|23015.7|4
1586983500000|2020-04-15 20:45:00|23034.9|23014.9|23048.2|23028.2|23048.2|23028.2|23031.5|23011.5|32
1586983800000|2020-04-15 20:50:00|23046.5|23026.5|23050.7|23030.7|23051.5|23031.5|23042.4|23022.4|19
1586984100000|2020-04-15 20:55:00|23048.2|23028.2|23048.2|23028.2|23050.7|23030.7|23045.7|23025.7|14
1586988000000|2020-04-15 22:00:00|23044.9|23024.9|23032.5|23012.5|23050|23030|23030|23010|45
1586988300000|2020-04-15 22:05:00|23030.8|23010.8|23024.1|23004.1|23030.8|23010.8|23021.6|23001.6|34
1586988600000|2020-04-15 22:10:00|23021.6|23001.6|23003.3|22983.3|23021.6|23001.6|23003.3|22983.3|51
1586988900000|2020-04-15 22:15:00|23005|22985|23000.8|22980.8|23005|22985|23000|22980|9
1586989200000|2020-04-15 22:20:00|22997.5|22977.5|22995.8|22975.8|22997.5|22977.5|22993.3|22973.3|18
1586989500000|2020-04-15 22:25:00|22995|22975|22990.8|22970.8|22995|22975|22985.8|22965.8|20
1586989800000|2020-04-15 22:30:00|22992.5|22972.5|23005.8|22985.8|23010|22990|22992.5|22972.5|38
1586990100000|2020-04-15 22:35:00|23005.9|22985.9|22965.9|22945.9|23005.9|22985.9|22965.9|22945.9|62
1586990400000|2020-04-15 22:40:00|22966.7|22946.7|22970|22950|22970|22950|22962.5|22942.5|50
1586990700000|2020-04-15 22:45:00|22970.9|22950.9|22952.6|22932.6|22970.9|22950.9|22949.2|22929.2|54
1586991000000|2020-04-15 22:50:00|22950.9|22930.9|22955.9|22935.9|22955.9|22935.9|22939.2|22919.2|36
1586991300000|2020-04-15 22:55:00|22956.7|22936.7|22960.9|22940.9|22960.9|22940.9|22955.9|22935.9|10
1586991600000|2020-04-15 23:00:00|22959.2|22939.2|22960.9|22940.9|22963.4|22943.4|22945.9|22925.9|45
1586991900000|2020-04-15 23:05:00|22963.4|22943.4|22965.1|22945.1|22965.1|22945.1|22963.4|22943.4|13
1586992200000|2020-04-15 23:10:00|22966.8|22946.8|22962.5|22942.5|22966.8|22946.8|22955.9|22935.9|22
1586992500000|2020-04-15 23:15:00|22963.4|22943.4|22968.4|22948.4|22968.4|22948.4|22962.5|22942.5|17
1586992800000|2020-04-15 23:20:00|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|22965.9|22945.9|11
1586993100000|2020-04-15 23:25:00|22973.4|22953.4|22971.8|22951.8|22981.7|22961.7|22971.7|22951.7|35
1586993400000|2020-04-15 23:30:00|22975.1|22955.1|22975.9|22955.9|22986.8|22966.8|22975.1|22955.1|16
1586993700000|2020-04-15 23:35:00|22975.1|22955.1|22987.6|22967.6|22988.4|22968.4|22975.1|22955.1|20
1586994000000|2020-04-15 23:40:00|22990.9|22970.9|22996|22976|22997.6|22977.6|22990.9|22970.9|24
1586994300000|2020-04-15 23:45:00|22993.5|22973.5|22990.1|22970.1|22996.8|22976.8|22990.1|22970.1|28
1586994600000|2020-04-15 23:50:00|22991|22971|22983.5|22963.5|22991|22971|22979.3|22959.3|28
1586994900000|2020-04-15 23:55:00|22986|22966|22981|22961|22986|22966|22977.6|22957.6|45
1586995200000|2020-04-16 00:00:00|22982.7|22962.7|22991|22971|22991|22971|22966|22946|70
1586995500000|2020-04-16 00:05:00|22991.8|22971.8|23015.2|22995.2|23021|23001|22991.8|22971.8|58
1586995800000|2020-04-16 00:10:00|23014.4|22994.4|22988.5|22968.5|23015.2|22995.2|22988.5|22968.5|23
1586996100000|2020-04-16 00:15:00|22986|22966|22969.3|22949.3|22986|22966|22961|22941|55
1586996400000|2020-04-16 00:20:00|22968.5|22948.5|22954.3|22934.3|22971|22951|22951|22931|79
1586996700000|2020-04-16 00:25:00|22952.7|22932.7|22946|22926|22952.7|22932.7|22941|22921|40
1586997000000|2020-04-16 00:30:00|22946.8|22926.8|22934.4|22914.4|22948.5|22928.5|22922.7|22902.7|68
1586997300000|2020-04-16 00:35:00|22933.5|22913.5|22927.7|22907.7|22934.4|22914.4|22922.7|22902.7|51
1586997600000|2020-04-16 00:40:00|22926|22906|22935.2|22915.2|22936.9|22916.9|22921|22901|27
1586997900000|2020-04-16 00:45:00|22931|22911|22945.2|22925.2|22946.1|22926.1|22930.2|22910.2|23
1586998200000|2020-04-16 00:50:00|22947.7|22927.7|22968.6|22948.6|22974.4|22954.4|22945.2|22925.2|98
1586998500000|2020-04-16 00:55:00|22966.1|22946.1|22972.7|22952.7|22976.9|22956.9|22961.1|22941.1|75
1586998800000|2020-04-16 01:00:00|22976.1|22956.1|23036|23016|23039.4|23019.4|22971.1|22951.1|590
1586999100000|2020-04-16 01:05:00|23037.7|23017.7|23031|23011|23043.5|23023.5|23013.5|22993.5|156
1586999400000|2020-04-16 01:10:00|23032.7|23012.7|23046.1|23026.1|23052.7|23032.7|23028.5|23008.5|139
1586999700000|2020-04-16 01:15:00|23047.7|23027.7|23031.1|23011.1|23051.1|23031.1|23021.1|23001.1|156
1587000000000|2020-04-16 01:20:00|23032.7|23012.7|23017.8|22997.8|23033.6|23013.6|22996.1|22976.1|136
1587000300000|2020-04-16 01:25:00|23014.4|22994.4|23038.6|23018.6|23043.6|23023.6|23011.1|22991.1|81
1587000600000|2020-04-16 01:30:00|23042.8|23022.8|23060.3|23040.3|23063.6|23043.6|23042.8|23022.8|130
1587000900000|2020-04-16 01:35:00|23061.1|23041.1|23061.1|23041.1|23071.9|23051.9|23048.6|23028.6|100
1587001200000|2020-04-16 01:40:00|23062.8|23042.8|23048.6|23028.6|23068.6|23048.6|23043.6|23023.6|84
1587001500000|2020-04-16 01:45:00|23051.1|23031.1|23053.6|23033.6|23055.3|23035.3|23023.6|23003.6|92
1587001800000|2020-04-16 01:50:00|23056.1|23036.1|23038.6|23018.6|23057.8|23037.8|23036.1|23016.1|90
1587002100000|2020-04-16 01:55:00|23037.8|23017.8|23035.3|23015.3|23043.6|23023.6|23032.8|23012.8|56
1587002400000|2020-04-16 02:00:00|23036.1|23016.1|23037.8|23017.8|23042.8|23022.8|23024.5|23004.5|38
1587002700000|2020-04-16 02:05:00|23038.6|23018.6|23046.1|23026.1|23047|23027|23031.1|23011.1|57
1587003000000|2020-04-16 02:10:00|23047|23027|23061.2|23041.2|23062.8|23042.8|23034.5|23014.5|84
1587003300000|2020-04-16 02:15:00|23059.5|23039.5|23057|23037|23063.7|23043.7|23049.5|23029.5|37
1587003600000|2020-04-16 02:20:00|23054.5|23034.5|23062|23042|23067|23047|23052|23032|41
1587003900000|2020-04-16 02:25:00|23062.8|23042.8|23052|23032|23062.8|23042.8|23044.5|23024.5|29
1587004200000|2020-04-16 02:30:00|23054.5|23034.5|23064.5|23044.5|23072.9|23052.9|23054.5|23034.5|138
1587004500000|2020-04-16 02:35:00|23062.9|23042.9|23065.4|23045.4|23070.4|23050.4|23052.9|23032.9|48
1587004800000|2020-04-16 02:40:00|23067|23047|23074.6|23054.6|23077.1|23057.1|23067|23047|34
1587005100000|2020-04-16 02:45:00|23072.9|23052.9|23074.6|23054.6|23089.6|23069.6|23062.9|23042.9|94
1587005400000|2020-04-16 02:50:00|23073.7|23053.7|23054.6|23034.6|23074.6|23054.6|23052.1|23032.1|55
1587005700000|2020-04-16 02:55:00|23055.4|23035.4|23058.7|23038.7|23067.1|23047.1|23055.4|23035.4|39
1587006000000|2020-04-16 03:00:00|23057.9|23037.9|23047.9|23027.9|23061.2|23041.2|23043.7|23023.7|69
1587006300000|2020-04-16 03:05:00|23046.2|23026.2|23046.2|23026.2|23053.7|23033.7|23038.7|23018.7|64
1587006600000|2020-04-16 03:10:00|23047.9|23027.9|23053.7|23033.7|23062.1|23042.1|23041.2|23021.2|44
1587006900000|2020-04-16 03:15:00|23052.9|23032.9|23048.8|23028.8|23053.7|23033.7|23038.8|23018.8|91
1587007200000|2020-04-16 03:20:00|23047.1|23027.1|23038.8|23018.8|23047.9|23027.9|23033.8|23013.8|58
1587007500000|2020-04-16 03:25:00|23037.9|23017.9|23043.8|23023.8|23043.8|23023.8|23033.8|23013.8|32
1587007800000|2020-04-16 03:30:00|23042.1|23022.1|23037.1|23017.1|23048.8|23028.8|23032.1|23012.1|46
1587008100000|2020-04-16 03:35:00|23036.3|23016.3|23030.5|23010.5|23037.1|23017.1|23030.5|23010.5|15
1587008400000|2020-04-16 03:40:00|23028.8|23008.8|23030.5|23010.5|23033|23013|23023|23003|16
1587008700000|2020-04-16 03:45:00|23029.6|23009.6|23035.5|23015.5|23037.2|23017.2|23029.6|23009.6|5
1587009000000|2020-04-16 03:50:00|23037.2|23017.2|23034.7|23014.7|23038|23018|23029.7|23009.7|15
1587009300000|2020-04-16 03:55:00|23033|23013|23029.7|23009.7|23034.7|23014.7|23027.2|23007.2|3
1587009600000|2020-04-16 04:00:00|23032.2|23012.2|23033|23013|23033.8|23013.8|23032.2|23012.2|20
1587009900000|2020-04-16 04:05:00|23037.2|23017.2|23038|23018|23038.8|23018.8|23033|23013|12
1587010200000|2020-04-16 04:10:00|23038.8|23018.8|23043|23023|23048|23028|23038.8|23018.8|25
1587010500000|2020-04-16 04:15:00|23047.2|23027.2|23039.7|23019.7|23047.2|23027.2|23037.2|23017.2|16
1587010800000|2020-04-16 04:20:00|23037.2|23017.2|23037.2|23017.2|23040.5|23020.5|23036.4|23016.4|7
1587011100000|2020-04-16 04:25:00|23038|23018|23037.2|23017.2|23038|23018|23032.2|23012.2|13
1587011400000|2020-04-16 04:30:00|23038|23018|23032.2|23012.2|23038|23018|23032.2|23012.2|24
1587011700000|2020-04-16 04:35:00|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23032.2|23012.2|18
1587012000000|2020-04-16 04:40:00|23032.2|23012.2|23037.2|23017.2|23038.1|23018.1|23032.2|23012.2|8
1587012300000|2020-04-16 04:45:00|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|23037.2|23017.2|15
1587012600000|2020-04-16 04:50:00|23039.7|23019.7|23044.8|23024.8|23047.2|23027.2|23039.7|23019.7|19
1587012900000|2020-04-16 04:55:00|23045.6|23025.6|23048.1|23028.1|23048.9|23028.9|23043.1|23023.1|16
1587013200000|2020-04-16 05:00:00|23046.4|23026.4|23032.3|23012.3|23048.1|23028.1|23027.3|23007.3|36
1587013500000|2020-04-16 05:05:00|23029.8|23009.8|23023.1|23003.1|23033.1|23013.1|23017.3|22997.3|40
1587013800000|2020-04-16 05:10:00|23022.3|23002.3|23022.3|23002.3|23027.3|23007.3|23022.3|23002.3|34
1587014100000|2020-04-16 05:15:00|23023.1|23003.1|23043.1|23023.1|23047.3|23027.3|23023.1|23003.1|41
1587014400000|2020-04-16 05:20:00|23042.3|23022.3|23062.3|23042.3|23067.3|23047.3|23040.6|23020.6|42
1587014700000|2020-04-16 05:25:00|23063.1|23043.1|23068.1|23048.1|23072.3|23052.3|23062.3|23042.3|29
1587015000000|2020-04-16 05:30:00|23067.3|23047.3|23063.1|23043.1|23079|23059|23059|23039|160
1587015300000|2020-04-16 05:35:00|23062.3|23042.3|23053.2|23033.2|23074.8|23054.8|23036.5|23016.5|118
1587015600000|2020-04-16 05:40:00|23051.5|23031.5|23051.5|23031.5|23064|23044|23037.3|23017.3|136
1587015900000|2020-04-16 05:45:00|23053.2|23033.2|23044|23024|23061.5|23041.5|23040.7|23020.7|59
1587016200000|2020-04-16 05:50:00|23043.2|23023.2|23054|23034|23065.7|23045.7|23043.2|23023.2|67
1587016500000|2020-04-16 05:55:00|23053.2|23033.2|23060.7|23040.7|23060.7|23040.7|23039.8|23019.8|56
1587016800000|2020-04-16 06:00:00|23059|23039|23034|23014|23061.5|23041.5|23024|23004|103
1587017100000|2020-04-16 06:05:00|23033.2|23013.2|23029.9|23009.9|23036.5|23016.5|23023.2|23003.2|75
1587017400000|2020-04-16 06:10:00|23029|23009|23053.2|23033.2|23054|23034|23028.2|23008.2|62
1587017700000|2020-04-16 06:15:00|23049|23029|23064|23044|23071.5|23051.5|23044|23024|92
1587018000000|2020-04-16 06:20:00|23063.2|23043.2|23072.4|23052.4|23079|23059|23054.9|23034.9|92
1587018300000|2020-04-16 06:25:00|23074.9|23054.9|23106.6|23086.6|23110.7|23090.7|23071.6|23051.6|213
1587018600000|2020-04-16 06:30:00|23107.4|23087.4|23118.2|23098.2|23134.9|23114.9|23091.6|23071.6|231
1587018900000|2020-04-16 06:35:00|23119.9|23099.9|23104.1|23084.1|23129.9|23109.9|23104.1|23084.1|138
1587019200000|2020-04-16 06:40:00|23104.9|23084.9|23126.6|23106.6|23144.9|23124.9|23104.9|23084.9|203
1587019500000|2020-04-16 06:45:00|23124.1|23104.1|23113.3|23093.3|23129.9|23109.9|23112.4|23092.4|184
1587019800000|2020-04-16 06:50:00|23114.1|23094.1|23106.6|23086.6|23114.1|23094.1|23084.1|23064.1|153
1587020100000|2020-04-16 06:55:00|23105.8|23085.8|23105.8|23085.8|23111.6|23091.6|23096.6|23076.6|145
1587020400000|2020-04-16 07:00:00|23106.6|23086.6|23155.8|23135.8|23161.6|23141.6|23106.6|23086.6|249
1587020700000|2020-04-16 07:05:00|23156.6|23136.6|23170.8|23150.8|23173.3|23153.3|23144.1|23124.1|228
1587021000000|2020-04-16 07:10:00|23171.6|23151.6|23164.1|23144.1|23181.6|23161.6|23160.8|23140.8|150
1587021300000|2020-04-16 07:15:00|23161.6|23141.6|23122.5|23102.5|23161.6|23141.6|23119.1|23099.1|133
1587021600000|2020-04-16 07:20:00|23121.6|23101.6|23146.6|23126.6|23146.6|23126.6|23120.8|23100.8|80
1587021900000|2020-04-16 07:25:00|23145.8|23125.8|23141.7|23121.7|23154.2|23134.2|23130|23110|85
1587022200000|2020-04-16 07:30:00|23138.3|23118.3|23110.8|23090.8|23155|23135|23110.8|23090.8|108
1587022500000|2020-04-16 07:35:00|23112.5|23092.5|23099.2|23079.2|23115|23095|23085.8|23065.8|106
1587022800000|2020-04-16 07:40:00|23098.3|23078.3|23089.2|23069.2|23099.2|23079.2|23084.2|23064.2|94
1587023100000|2020-04-16 07:45:00|23087.5|23067.5|23092.5|23072.5|23095|23075|23080|23060|59
1587023400000|2020-04-16 07:50:00|23095|23075|23094.2|23074.2|23099.2|23079.2|23090.9|23070.9|47
1587023700000|2020-04-16 07:55:00|23092.5|23072.5|23088.4|23068.4|23099.2|23079.2|23088.4|23068.4|120
1587024000000|2020-04-16 08:00:00|23089.2|23069.2|23054.2|23034.2|23089.2|23069.2|23045|23025|356
1587024300000|2020-04-16 08:05:00|23055|23035|23064.2|23044.2|23065.9|23045.9|23052.5|23032.5|119
1587024600000|2020-04-16 08:10:00|23061.7|23041.7|23073.4|23053.4|23073.4|23053.4|23061.7|23041.7|84
1587024900000|2020-04-16 08:15:00|23075.1|23055.1|23072.6|23052.6|23095.9|23075.9|23072.6|23052.6|120
1587025200000|2020-04-16 08:20:00|23074.2|23054.2|23070.1|23050.1|23080.1|23060.1|23067.6|23047.6|68
1587025500000|2020-04-16 08:25:00|23069.2|23049.2|23064.2|23044.2|23070.9|23050.9|23064.2|23044.2|39
1587025800000|2020-04-16 08:30:00|23065.1|23045.1|23070.1|23050.1|23070.9|23050.9|23064.2|23044.2|73
1587026100000|2020-04-16 08:35:00|23071.7|23051.7|23075.1|23055.1|23081.8|23061.8|23071.7|23051.7|38
1587026400000|2020-04-16 08:40:00|23074.3|23054.3|23087.6|23067.6|23087.6|23067.6|23070.1|23050.1|37
1587026700000|2020-04-16 08:45:00|23088.4|23068.4|23112.6|23092.6|23115.9|23095.9|23087.6|23067.6|100
1587027000000|2020-04-16 08:50:00|23111.8|23091.8|23114.3|23094.3|23135.9|23115.9|23110.1|23090.1|81
1587027300000|2020-04-16 08:55:00|23115.1|23095.1|23119.3|23099.3|23128.4|23108.4|23110.9|23090.9|39
1587027600000|2020-04-16 09:00:00|23116|23096|23095.1|23075.1|23118.5|23098.5|23092.6|23072.6|64
1587027900000|2020-04-16 09:05:00|23094.3|23074.3|23106|23086|23112.6|23092.6|23090.1|23070.1|35
1587028200000|2020-04-16 09:10:00|23104.3|23084.3|23115.1|23095.1|23120.1|23100.1|23101.8|23081.8|38
1587028500000|2020-04-16 09:15:00|23118.5|23098.5|23121|23101|23126.8|23106.8|23114.3|23094.3|89
1587028800000|2020-04-16 09:20:00|23119.3|23099.3|23084.3|23064.3|23119.3|23099.3|23082.6|23062.6|55
1587029100000|2020-04-16 09:25:00|23085.2|23065.2|23069.3|23049.3|23094.3|23074.3|23069.3|23049.3|77
1587029400000|2020-04-16 09:30:00|23072.7|23052.7|23079.3|23059.3|23081.8|23061.8|23069.3|23049.3|42
1587029700000|2020-04-16 09:35:00|23081|23061|23088.5|23068.5|23094.3|23074.3|23079.3|23059.3|67
1587030000000|2020-04-16 09:40:00|23089.3|23069.3|23096|23076|23098.5|23078.5|23082.7|23062.7|44
1587030300000|2020-04-16 09:45:00|23096.8|23076.8|23093.5|23073.5|23096.9|23076.9|23088.5|23068.5|31
1587030600000|2020-04-16 09:50:00|23094.4|23074.4|23094.4|23074.4|23094.4|23074.4|23084.4|23064.4|30
1587030900000|2020-04-16 09:55:00|23091.9|23071.9|23101|23081|23101|23081|23091.9|23071.9|43
1587031200000|2020-04-16 10:00:00|23102.7|23082.7|23091.9|23071.9|23106.9|23086.9|23089.4|23069.4|91
1587031500000|2020-04-16 10:05:00|23092.7|23072.7|23096|23076|23100.2|23080.2|23085.2|23065.2|38
1587031800000|2020-04-16 10:10:00|23096.9|23076.9|23097.7|23077.7|23098.6|23078.6|23092.7|23072.7|103
1587032100000|2020-04-16 10:15:00|23098.6|23078.6|23105.2|23085.2|23105.2|23085.2|23096.9|23076.9|28
1587032400000|2020-04-16 10:20:00|23104.4|23084.4|23111.1|23091.1|23111.1|23091.1|23102.7|23082.7|50
1587032700000|2020-04-16 10:25:00|23111.9|23091.9|23116.9|23096.9|23117.7|23097.7|23107.7|23087.7|59
1587033000000|2020-04-16 10:30:00|23116.1|23096.1|23106.1|23086.1|23116.9|23096.9|23105.2|23085.2|99
1587033300000|2020-04-16 10:35:00|23106.9|23086.9|23101.9|23081.9|23109.4|23089.4|23101.1|23081.1|95
1587033600000|2020-04-16 10:40:00|23101.1|23081.1|23111.1|23091.1|23114.4|23094.4|23101.1|23081.1|50
1587033900000|2020-04-16 10:45:00|23109.4|23089.4|23101.1|23081.1|23113.6|23093.6|23094.4|23074.4|100
1587034200000|2020-04-16 10:50:00|23101.9|23081.9|23106.1|23086.1|23107.8|23087.8|23098.6|23078.6|43
1587034500000|2020-04-16 10:55:00|23104.4|23084.4|23101.1|23081.1|23106.1|23086.1|23096.9|23076.9|40
1587034800000|2020-04-16 11:00:00|23096.9|23076.9|23082.8|23062.8|23101.1|23081.1|23082.8|23062.8|129
1587035100000|2020-04-16 11:05:00|23081.1|23061.1|23093.6|23073.6|23098.6|23078.6|23078.6|23058.6|74
1587035400000|2020-04-16 11:10:00|23094.5|23074.5|23107|23087|23107|23087|23088.6|23068.6|101
1587035700000|2020-04-16 11:15:00|23102.8|23082.8|23101.1|23081.1|23106.1|23086.1|23091.1|23071.1|88
1587036000000|2020-04-16 11:20:00|23102|23082|23093.6|23073.6|23107|23087|23091.1|23071.1|65
1587036300000|2020-04-16 11:25:00|23094.5|23074.5|23103.6|23083.6|23105.3|23085.3|23091.1|23071.1|68
1587036600000|2020-04-16 11:30:00|23106.1|23086.1|23098.6|23078.6|23111.1|23091.1|23076.1|23056.1|286
1587036900000|2020-04-16 11:35:00|23099.5|23079.5|23096.2|23076.2|23102|23082|23093.6|23073.6|110
1587037200000|2020-04-16 11:40:00|23094.5|23074.5|23081.2|23061.2|23094.5|23074.5|23068.7|23048.7|102
1587037500000|2020-04-16 11:45:00|23082.8|23062.8|23086.2|23066.2|23089.5|23069.5|23076.2|23056.2|86
1587037800000|2020-04-16 11:50:00|23080.3|23060.3|23087|23067|23090.3|23070.3|23071.2|23051.2|84
1587038100000|2020-04-16 11:55:00|23088.7|23068.7|23082.9|23062.9|23094.5|23074.5|23076.2|23056.2|78
1587038400000|2020-04-16 12:00:00|23082|23062|23106.2|23086.2|23111.2|23091.2|23082|23062|92
1587038700000|2020-04-16 12:05:00|23107|23087|23131.2|23111.2|23137|23117|23106.2|23086.2|175
1587039000000|2020-04-16 12:10:00|23128.7|23108.7|23134.5|23114.5|23140.4|23120.4|23119.5|23099.5|163
1587039300000|2020-04-16 12:15:00|23133.7|23113.7|23126.2|23106.2|23142.9|23122.9|23126.2|23106.2|151
1587039600000|2020-04-16 12:20:00|23127.9|23107.9|23153.7|23133.7|23155.4|23135.4|23127|23107|192
1587039900000|2020-04-16 12:25:00|23152.9|23132.9|23152.9|23132.9|23157.9|23137.9|23148.7|23128.7|104
1587040200000|2020-04-16 12:30:00|23154.6|23134.6|23214.6|23194.6|23224.6|23204.6|23154.6|23134.6|442
1587040500000|2020-04-16 12:35:00|23216.2|23196.2|23216.2|23196.2|23241.2|23221.2|23207.1|23187.1|384
1587040800000|2020-04-16 12:40:00|23214.6|23194.6|23152.9|23132.9|23216.2|23196.2|23147.9|23127.9|453
1587041100000|2020-04-16 12:45:00|23153.8|23133.8|23202.1|23182.1|23237.1|23217.1|23148.8|23128.8|311
1587041400000|2020-04-16 12:50:00|23203.8|23183.8|23181.3|23161.3|23211.3|23191.3|23162.9|23142.9|223
1587041700000|2020-04-16 12:55:00|23179.6|23159.6|23200.4|23180.4|23213.8|23193.8|23177.9|23157.9|156
1587042000000|2020-04-16 13:00:00|23197.1|23177.1|23188.8|23168.8|23198.8|23178.8|23158.8|23138.8|132
1587042300000|2020-04-16 13:05:00|23187.9|23167.9|23193.8|23173.8|23202.1|23182.1|23178|23158|147
1587042600000|2020-04-16 13:10:00|23194.6|23174.6|23183.8|23163.8|23204.6|23184.6|23183.8|23163.8|178
1587042900000|2020-04-16 13:15:00|23181.3|23161.3|23193.8|23173.8|23199.7|23179.7|23181.3|23161.3|149
1587043200000|2020-04-16 13:20:00|23193|23173|23197.2|23177.2|23197.2|23177.2|23173.8|23153.8|161
1587043500000|2020-04-16 13:25:00|23198.8|23178.8|23198.8|23178.8|23228|23208|23193.8|23173.8|188
1587043800000|2020-04-16 13:30:00|23200.5|23180.5|23143.8|23123.8|23211.3|23191.3|23143.8|23123.8|325
1587044100000|2020-04-16 13:35:00|23144.7|23124.7|23146.4|23126.4|23164.7|23144.7|23123.8|23103.8|455
1587044400000|2020-04-16 13:40:00|23147.2|23127.2|23160.5|23140.5|23170.5|23150.5|23146.4|23126.4|175
1587044700000|2020-04-16 13:45:00|23161.4|23141.4|23138|23118|23166.4|23146.4|23125.5|23105.5|185
1587045000000|2020-04-16 13:50:00|23136.4|23116.4|23127.2|23107.2|23139.7|23119.7|23113|23093|203
1587045300000|2020-04-16 13:55:00|23126.4|23106.4|23111.4|23091.4|23140.6|23120.6|23111.4|23091.4|267
1587045600000|2020-04-16 14:00:00|23112.2|23092.2|23111.4|23091.4|23127.3|23107.3|23097.2|23077.2|286
1587045900000|2020-04-16 14:05:00|23113.1|23093.1|23147.3|23127.3|23149.8|23129.8|23106.4|23086.4|166
1587046200000|2020-04-16 14:10:00|23149.8|23129.8|23142.3|23122.3|23149.8|23129.8|23137.3|23117.3|189
1587046500000|2020-04-16 14:15:00|23144.8|23124.8|23149.8|23129.8|23159|23139|23142.3|23122.3|171
1587046800000|2020-04-16 14:20:00|23147.3|23127.3|23161.4|23141.4|23163.1|23143.1|23141.4|23121.4|194
1587047100000|2020-04-16 14:25:00|23159.8|23139.8|23156.4|23136.4|23171.4|23151.4|23146.4|23126.4|183
1587047400000|2020-04-16 14:30:00|23157.3|23137.3|23177.3|23157.3|23194.8|23174.8|23153.1|23133.1|384
1587047700000|2020-04-16 14:35:00|23176.5|23156.5|23151.5|23131.5|23191.5|23171.5|23151.5|23131.5|219
1587048000000|2020-04-16 14:40:00|23152.3|23132.3|23174|23154|23176.5|23156.5|23147.3|23127.3|162
1587048300000|2020-04-16 14:45:00|23174.8|23154.8|23162.3|23142.3|23176.5|23156.5|23150.7|23130.7|162
1587048600000|2020-04-16 14:50:00|23160.7|23140.7|23142.3|23122.3|23167.3|23147.3|23136.5|23116.5|192
1587048900000|2020-04-16 14:55:00|23138.2|23118.2|23134.8|23114.8|23146.5|23126.5|23123.2|23103.2|178
1587049200000|2020-04-16 15:00:00|23137.3|23117.3|23131.5|23111.5|23152.3|23132.3|23123.2|23103.2|176
1587049500000|2020-04-16 15:05:00|23129|23109|23117.4|23097.4|23147.3|23127.3|23117.3|23097.3|201
1587049800000|2020-04-16 15:10:00|23118.2|23098.2|23132.4|23112.4|23148.2|23128.2|23113.2|23093.2|625
1587050100000|2020-04-16 15:15:00|23134.9|23114.9|23150.7|23130.7|23150.7|23130.7|23129.9|23109.9|128
1587050400000|2020-04-16 15:20:00|23149.1|23129.1|23129.9|23109.9|23150.7|23130.7|23129.9|23109.9|101
1587050700000|2020-04-16 15:25:00|23127.4|23107.4|23146.5|23126.5|23147.4|23127.4|23117.4|23097.4|197
1587051000000|2020-04-16 15:30:00|23143.2|23123.2|23132.4|23112.4|23147.4|23127.4|23129.9|23109.9|160
1587051300000|2020-04-16 15:35:00|23133.2|23113.2|23127.4|23107.4|23136.5|23116.5|23113.2|23093.2|149
1587051600000|2020-04-16 15:40:00|23125.7|23105.7|23123.3|23103.3|23140.7|23120.7|23121.6|23101.6|111
1587051900000|2020-04-16 15:45:00|23124.9|23104.9|23158.3|23138.3|23173.3|23153.3|23124.9|23104.9|286
1587052200000|2020-04-16 15:50:00|23162.4|23142.4|23168.3|23148.3|23173.3|23153.3|23149.9|23129.9|119
1587052500000|2020-04-16 15:55:00|23167.4|23147.4|23154.9|23134.9|23176.6|23156.6|23154.9|23134.9|138
1587052800000|2020-04-16 16:00:00|23157.4|23137.4|23142.4|23122.4|23159.1|23139.1|23136.6|23116.6|168
1587053100000|2020-04-16 16:05:00|23140.8|23120.8|23147.4|23127.4|23152.4|23132.4|23134.9|23114.9|117
1587053400000|2020-04-16 16:10:00|23148.3|23128.3|23120|23100|23152.4|23132.4|23119.1|23099.1|245
1587053700000|2020-04-16 16:15:00|23119.1|23099.1|23074.2|23054.2|23124.1|23104.1|23067.5|23047.5|1063
1587054000000|2020-04-16 16:20:00|23073.3|23053.3|23058.4|23038.4|23080.9|23060.9|23046.7|23026.7|342
1587054300000|2020-04-16 16:25:00|23057.5|23037.5|23038.4|23018.4|23058.4|23038.4|23038.4|23018.4|260
1587054600000|2020-04-16 16:30:00|23039.2|23019.2|22996.7|22976.7|23039.2|23019.2|22986.7|22966.7|374
1587054900000|2020-04-16 16:35:00|22995.9|22975.9|23003.4|22983.4|23008.4|22988.4|22991.7|22971.7|209
1587055200000|2020-04-16 16:40:00|23002.5|22982.5|23008.4|22988.4|23014.2|22994.2|23000.9|22980.9|237
1587055500000|2020-04-16 16:45:00|23006.7|22986.7|22986.7|22966.7|23008.4|22988.4|22982.6|22962.6|290
1587055800000|2020-04-16 16:50:00|22985.9|22965.9|22962.6|22942.6|22990.9|22970.9|22960.1|22940.1|665
1587056100000|2020-04-16 16:55:00|22958.5|22938.5|22972.6|22952.6|22987.6|22967.6|22957.6|22937.6|1015
1587056400000|2020-04-16 17:00:00|22971.8|22951.8|22954.3|22934.3|22973.5|22953.5|22951.8|22931.8|981
1587056700000|2020-04-16 17:05:00|22955.2|22935.2|22969.3|22949.3|22977.7|22957.7|22955.2|22935.2|148
1587057000000|2020-04-16 17:10:00|22973.5|22953.5|22987.7|22967.7|22989.3|22969.3|22966.8|22946.8|81
1587057300000|2020-04-16 17:15:00|22985.2|22965.2|22983.5|22963.5|22989.3|22969.3|22971.8|22951.8|163
1587057600000|2020-04-16 17:20:00|22982.7|22962.7|22979.4|22959.4|22985.2|22965.2|22976.9|22956.9|44
1587057900000|2020-04-16 17:25:00|22978.5|22958.5|22985.2|22965.2|22986.1|22966.1|22976|22956|118
1587058200000|2020-04-16 17:30:00|22987.7|22967.7|22993.5|22973.5|23000.2|22980.2|22985.2|22965.2|71
1587058500000|2020-04-16 17:35:00|22994.4|22974.4|23009.4|22989.4|23015.2|22995.2|22989.4|22969.4|121
1587058800000|2020-04-16 17:40:00|23010.2|22990.2|23021.1|23001.1|23021.1|23001.1|23004.4|22984.4|57
1587059100000|2020-04-16 17:45:00|23020.2|23000.2|23040.2|23020.2|23040.2|23020.2|23020.2|23000.2|111
1587059400000|2020-04-16 17:50:00|23039.4|23019.4|23024.4|23004.4|23047.8|23027.8|23024.4|23004.4|59
1587059700000|2020-04-16 17:55:00|23025.3|23005.3|23004.4|22984.4|23026.1|23006.1|23003.6|22983.6|121
1587060000000|2020-04-16 18:00:00|23003.6|22983.6|23011.1|22991.1|23011.9|22991.9|22995.3|22975.3|144
1587060300000|2020-04-16 18:05:00|23013.6|22993.6|23018.6|22998.6|23019.4|22999.4|23008.6|22988.6|54
1587060600000|2020-04-16 18:10:00|23019.4|22999.4|23018.6|22998.6|23019.4|22999.4|23011.9|22991.9|22
1587060900000|2020-04-16 18:15:00|23019.4|22999.4|23009.5|22989.5|23021.9|23001.9|23009.5|22989.5|29
1587061200000|2020-04-16 18:20:00|23014.5|22994.5|23033.6|23013.6|23034.5|23014.5|23009.5|22989.5|74
1587061500000|2020-04-16 18:25:00|23029.5|23009.5|23031.1|23011.1|23038.6|23018.6|23028.6|23008.6|34
1587061800000|2020-04-16 18:30:00|23028.6|23008.6|23044.5|23024.5|23044.5|23024.5|23028.6|23008.6|29
1587062100000|2020-04-16 18:35:00|23047.8|23027.8|23043.6|23023.6|23052|23032|23037.8|23017.8|42
1587062400000|2020-04-16 18:40:00|23042.8|23022.8|23023.6|23003.6|23043.6|23023.6|23018.6|22998.6|35
1587062700000|2020-04-16 18:45:00|23024.5|23004.5|23028.6|23008.6|23032.8|23012.8|23023.6|23003.6|340
1587063000000|2020-04-16 18:50:00|23027|23007|23037|23017|23037.8|23017.8|23023.7|23003.7|96
1587063300000|2020-04-16 18:55:00|23035.3|23015.3|23027.8|23007.8|23042.8|23022.8|23022|23002|126
1587063600000|2020-04-16 19:00:00|23028.7|23008.7|23030.3|23010.3|23031.2|23011.2|23026.1|23006.1|14
1587063900000|2020-04-16 19:05:00|23031.2|23011.2|23027|23007|23031.2|23011.2|23022.8|23002.8|29
1587064200000|2020-04-16 19:10:00|23026.1|23006.1|23022|23002|23032.8|23012.8|23022|23002|36
1587064500000|2020-04-16 19:15:00|23022.8|23002.8|23017.8|22997.8|23027|23007|23013.6|22993.6|38
1587064800000|2020-04-16 19:20:00|23018.7|22998.7|23027.9|23007.9|23032|23012|23018.7|22998.7|20
1587065100000|2020-04-16 19:25:00|23027|23007|23032|23012|23032.9|23012.9|23022.9|23002.9|31
1587065400000|2020-04-16 19:30:00|23032.9|23012.9|23052|23032|23052|23032|23032|23012|49
1587065700000|2020-04-16 19:35:00|23053.7|23033.7|23057.9|23037.9|23060.4|23040.4|23052|23032|32
1587066000000|2020-04-16 19:40:00|23057|23037|23062|23042|23067|23047|23052|23032|23
1587066300000|2020-04-16 19:45:00|23062.9|23042.9|23063.7|23043.7|23069.5|23049.5|23062|23042|49
1587066600000|2020-04-16 19:50:00|23066.2|23046.2|23084.6|23064.6|23084.6|23064.6|23066.2|23046.2|73
1587066900000|2020-04-16 19:55:00|23082.9|23062.9|23077.1|23057.1|23087.9|23067.9|23073.8|23053.8|25
1587067200000|2020-04-16 20:00:00|23077.9|23057.9|23073.8|23053.8|23078.8|23058.8|23070.4|23050.4|13
1587067500000|2020-04-16 20:05:00|23078.8|23058.8|23073.8|23053.8|23078.8|23058.8|23072.9|23052.9|17
1587067800000|2020-04-16 20:10:00|23076.3|23056.3|23073.8|23053.8|23077.9|23057.9|23072.9|23052.9|18
1587068100000|2020-04-16 20:15:00|23072.9|23052.9|23072.9|23052.9|23073.8|23053.8|23072.1|23052.1|9
1587068400000|2020-04-16 20:20:00|23072.1|23052.1|23073|23053|23073.8|23053.8|23072.1|23052.1|3
1587068700000|2020-04-16 20:25:00|23073.8|23053.8|23068|23048|23073.8|23053.8|23068|23048|23
1587069000000|2020-04-16 20:30:00|23073|23053|23074.6|23054.6|23077.1|23057.1|23070.5|23050.5|29
1587069300000|2020-04-16 20:35:00|23073|23053|23083|23063|23083|23063|23072.1|23052.1|19
1587069600000|2020-04-16 20:40:00|23088|23068|23104.6|23084.6|23104.6|23084.6|23088|23068|27
1587069900000|2020-04-16 20:45:00|23106.3|23086.3|23133|23113|23133|23113|23103|23083|71
1587070200000|2020-04-16 20:50:00|23136.3|23116.3|23148|23128|23155.5|23135.5|23133|23113|61
1587070500000|2020-04-16 20:55:00|23151.4|23131.4|23153|23133|23167.2|23147.2|23148.9|23128.9|67
1587074400000|2020-04-16 22:00:00|23178.6|23158.6|23445.6|23425.6|23451.5|23431.5|23173.1|23153.1|1252
1587074700000|2020-04-16 22:05:00|23448.1|23428.1|23416.5|23396.5|23463.1|23443.1|23378.1|23358.1|268
1587075000000|2020-04-16 22:10:00|23415.6|23395.6|23448.1|23428.1|23450.6|23430.6|23401.5|23381.5|89
1587075300000|2020-04-16 22:15:00|23445.6|23425.6|23449|23429|23463.1|23443.1|23438.1|23418.1|96
1587075600000|2020-04-16 22:20:00|23453.9|23433.9|23491.5|23471.5|23495.7|23475.7|23453.9|23433.9|63
1587075900000|2020-04-16 22:25:00|23494|23474|23481.4|23461.4|23494|23474|23468.2|23448.2|114
1587076200000|2020-04-16 22:30:00|23482.3|23462.3|23428.2|23408.2|23487.3|23467.3|23427.3|23407.3|121
1587076500000|2020-04-16 22:35:00|23427.3|23407.3|23399|23379|23430.7|23410.7|23399|23379|153
1587076800000|2020-04-16 22:40:00|23401.5|23381.5|23354.8|23334.8|23401.5|23381.5|23354.8|23334.8|139
1587077100000|2020-04-16 22:45:00|23349.8|23329.8|23413.1|23393.1|23413.1|23393.1|23349.8|23329.8|133
1587077400000|2020-04-16 22:50:00|23411.5|23391.5|23361.5|23341.5|23411.5|23391.5|23354|23334|174
1587077700000|2020-04-16 22:55:00|23359.8|23339.8|23354|23334|23359.8|23339.8|23320.6|23300.6|119
1587078000000|2020-04-16 23:00:00|23357.3|23337.3|23361.4|23341.4|23363.1|23343.1|23342.4|23322.4|64
1587078300000|2020-04-16 23:05:00|23357.3|23337.3|23318.1|23298.1|23357.3|23337.3|23314.8|23294.8|189
1587078600000|2020-04-16 23:10:00|23319.7|23299.7|23336.4|23316.4|23343.2|23323.2|23319.7|23299.7|75
1587078900000|2020-04-16 23:15:00|23345.6|23325.6|23388.1|23368.1|23391.4|23371.4|23345.6|23325.6|74
1587079200000|2020-04-16 23:20:00|23386.5|23366.5|23406.5|23386.5|23409.7|23389.7|23381.5|23361.5|59
1587079500000|2020-04-16 23:25:00|23404.8|23384.8|23391.5|23371.5|23404.8|23384.8|23386.5|23366.5|59
1587079800000|2020-04-16 23:30:00|23389|23369|23373.2|23353.2|23397.3|23377.3|23373.2|23353.2|29
1587080100000|2020-04-16 23:35:00|23374.8|23354.8|23378.2|23358.2|23382.3|23362.3|23370.6|23350.6|29
1587080400000|2020-04-16 23:40:00|23379.8|23359.8|23355.7|23335.7|23379.8|23359.8|23355.7|23335.7|10
1587080700000|2020-04-16 23:45:00|23354.9|23334.9|23326.6|23306.6|23354.9|23334.9|23314.1|23294.1|145
1587081000000|2020-04-16 23:50:00|23325.7|23305.7|23326.6|23306.6|23336.6|23316.6|23315.7|23295.7|45
1587081300000|2020-04-16 23:55:00|23329.1|23309.1|23325.8|23305.8|23345|23325|23322.5|23302.5|92
1587081600000|2020-04-17 00:00:00|23290|23270|23322.4|23302.4|23322.4|23302.4|23279.1|23259.1|178
1587081900000|2020-04-17 00:05:00|23320.7|23300.7|23331.6|23311.6|23336.6|23316.6|23314.1|23294.1|72
1587082200000|2020-04-17 00:10:00|23334.1|23314.1|23340.8|23320.8|23345|23325|23329.1|23309.1|82
1587082500000|2020-04-17 00:15:00|23340|23320|23341.6|23321.6|23345|23325|23329.2|23309.2|88
1587082800000|2020-04-17 00:20:00|23343.3|23323.3|23329.1|23309.1|23345|23325|23322.5|23302.5|38
1587083100000|2020-04-17 00:25:00|23326.6|23306.6|23335|23315|23335|23315|23322.5|23302.5|22
1587083400000|2020-04-17 00:30:00|23335.9|23315.9|23336.7|23316.7|23352.4|23332.4|23335.9|23315.9|62
1587083700000|2020-04-17 00:35:00|23337.5|23317.5|23357.5|23337.5|23362.5|23342.5|23332.5|23312.5|37
1587084000000|2020-04-17 00:40:00|23360|23340|23352.5|23332.5|23366.7|23346.7|23349.2|23329.2|45
1587084300000|2020-04-17 00:45:00|23355|23335|23346.7|23326.7|23356.7|23336.7|23342.5|23322.5|40
1587084600000|2020-04-17 00:50:00|23347.5|23327.5|23332.5|23312.5|23350|23330|23330|23310|46
1587084900000|2020-04-17 00:55:00|23335|23315|23341.7|23321.7|23346.7|23326.7|23331.7|23311.7|144
1587085200000|2020-04-17 01:00:00|23339.2|23319.2|23421.7|23401.7|23426.7|23406.7|23339.2|23319.2|1150
1587085500000|2020-04-17 01:05:00|23416.7|23396.7|23445.8|23425.8|23470.8|23450.8|23416.7|23396.7|567
1587085800000|2020-04-17 01:10:00|23444.2|23424.2|23431.7|23411.7|23456.7|23436.7|23431.7|23411.7|160
1587086100000|2020-04-17 01:15:00|23430.9|23410.9|23445.1|23425.1|23446.7|23426.7|23421.7|23401.7|208
1587086400000|2020-04-17 01:20:00|23444.2|23424.2|23498.5|23478.5|23516.7|23496.7|23436.7|23416.7|464
1587086700000|2020-04-17 01:25:00|23499.3|23479.3|23561.7|23541.7|23562.6|23542.6|23499.3|23479.3|383
1587087000000|2020-04-17 01:30:00|23562.6|23542.6|23557.6|23537.6|23568.4|23548.4|23540.1|23520.1|249
1587087300000|2020-04-17 01:35:00|23558.5|23538.5|23605.9|23585.9|23614.3|23594.3|23558.5|23538.5|328
1587087600000|2020-04-17 01:40:00|23606.8|23586.8|23576.8|23556.8|23611.8|23591.8|23565.1|23545.1|223
1587087900000|2020-04-17 01:45:00|23577.6|23557.6|23575.9|23555.9|23595.1|23575.1|23570.9|23550.9|118
1587088200000|2020-04-17 01:50:00|23576.8|23556.8|23534.3|23514.3|23580.1|23560.1|23533.4|23513.4|152
1587088500000|2020-04-17 01:55:00|23533.4|23513.4|23503.4|23483.4|23538.4|23518.4|23501.8|23481.8|226
1587088800000|2020-04-17 02:00:00|23501.8|23481.8|23491.8|23471.8|23506.8|23486.8|23460.9|23440.9|263
1587089100000|2020-04-17 02:05:00|23490.9|23470.9|23495.9|23475.9|23514.3|23494.3|23490.9|23470.9|136
1587089400000|2020-04-17 02:10:00|23496.8|23476.8|23527.6|23507.6|23539.2|23519.2|23495.9|23475.9|290
1587089700000|2020-04-17 02:15:00|23525.9|23505.9|23530.1|23510.1|23530.1|23510.1|23516.7|23496.7|40
1587090000000|2020-04-17 02:20:00|23531.7|23511.7|23528.5|23508.5|23535.1|23515.1|23524.2|23504.2|17
1587090300000|2020-04-17 02:25:00|23530.2|23510.2|23536.7|23516.7|23541|23521|23528.5|23508.5|30
1587090600000|2020-04-17 02:30:00|23537.6|23517.6|23530.1|23510.1|23565.1|23545.1|23526.8|23506.8|183
1587090900000|2020-04-17 02:35:00|23531|23511|23539.3|23519.3|23539.3|23519.3|23514.3|23494.3|119
1587091200000|2020-04-17 02:40:00|23538.4|23518.4|23519.3|23499.3|23540.1|23520.1|23510.1|23490.1|98
1587091500000|2020-04-17 02:45:00|23518.4|23498.4|23505.1|23485.1|23520.1|23500.1|23500.1|23480.1|101
1587091800000|2020-04-17 02:50:00|23504.3|23484.3|23516|23496|23516.9|23496.9|23499.3|23479.3|56
1587092100000|2020-04-17 02:55:00|23516.9|23496.9|23540.2|23520.2|23546|23526|23516.9|23496.9|113
1587092400000|2020-04-17 03:00:00|23538.5|23518.5|23531.9|23511.9|23553.5|23533.5|23530.2|23510.2|96
1587092700000|2020-04-17 03:05:00|23532.8|23512.8|23521.9|23501.9|23543.5|23523.5|23506.9|23486.9|141
1587093000000|2020-04-17 03:10:00|23523.5|23503.5|23515.2|23495.2|23526|23506|23511|23491|57
1587093300000|2020-04-17 03:15:00|23513.5|23493.5|23512.8|23492.8|23530.3|23510.3|23512.8|23492.8|62
1587093600000|2020-04-17 03:20:00|23516.1|23496.1|23515.3|23495.3|23522.8|23502.8|23507.8|23487.8|72
1587093900000|2020-04-17 03:25:00|23516.9|23496.9|23499.4|23479.4|23522.8|23502.8|23497.8|23477.8|126
1587094200000|2020-04-17 03:30:00|23500.3|23480.3|23502.8|23482.8|23511.2|23491.2|23496.9|23476.9|48
1587094500000|2020-04-17 03:35:00|23505.3|23485.3|23471.1|23451.1|23507.8|23487.8|23465.3|23445.3|231
1587094800000|2020-04-17 03:40:00|23467.8|23447.8|23476.1|23456.1|23476.1|23456.1|23466.1|23446.1|63
1587095100000|2020-04-17 03:45:00|23477|23457|23496.1|23476.1|23501.1|23481.1|23477|23457|37
1587095400000|2020-04-17 03:50:00|23494.5|23474.5|23486.1|23466.1|23494.5|23474.5|23481.1|23461.1|11
1587095700000|2020-04-17 03:55:00|23487|23467|23497|23477|23497|23477|23487|23467|27
1587096000000|2020-04-17 04:00:00|23498.6|23478.6|23497|23477|23499.5|23479.5|23495.3|23475.3|27
1587096300000|2020-04-17 04:05:00|23496.1|23476.1|23502|23482|23502|23482|23492|23472|29
1587096600000|2020-04-17 04:10:00|23501.1|23481.1|23507|23487|23507|23487|23497|23477|29
1587096900000|2020-04-17 04:15:00|23506.1|23486.1|23511.1|23491.1|23512|23492|23501.1|23481.1|17
1587097200000|2020-04-17 04:20:00|23512|23492|23507|23487|23516.2|23496.2|23507|23487|43
1587097500000|2020-04-17 04:25:00|23507.9|23487.9|23511.2|23491.2|23511.2|23491.2|23504.5|23484.5|26
1587097800000|2020-04-17 04:30:00|23508.7|23488.7|23501.2|23481.2|23512|23492|23497|23477|55
1587098100000|2020-04-17 04:35:00|23502|23482|23502.1|23482.1|23502.9|23482.9|23497|23477|23
1587098400000|2020-04-17 04:40:00|23502.9|23482.9|23496.2|23476.2|23505.4|23485.4|23494.6|23474.6|23
1587098700000|2020-04-17 04:45:00|23497.1|23477.1|23492.1|23472.1|23499.6|23479.6|23489.6|23469.6|36
1587099000000|2020-04-17 04:50:00|23492.9|23472.9|23472.9|23452.9|23492.9|23472.9|23472.1|23452.1|66
1587099300000|2020-04-17 04:55:00|23477.9|23457.9|23488|23468|23493|23473|23477.9|23457.9|43
1587099600000|2020-04-17 05:00:00|23488.8|23468.8|23508|23488|23514.6|23494.6|23488|23468|67
1587099900000|2020-04-17 05:05:00|23507.1|23487.1|23522.1|23502.1|23525.5|23505.5|23507.1|23487.1|51
1587100200000|2020-04-17 05:10:00|23521.2|23501.2|23523|23503|23525.5|23505.5|23516.2|23496.2|22
1587100500000|2020-04-17 05:15:00|23523.8|23503.8|23522.1|23502.1|23529.6|23509.6|23518.9|23498.9|41
1587100800000|2020-04-17 05:20:00|23523|23503|23528|23508|23532.1|23512.1|23507.1|23487.1|60
1587101100000|2020-04-17 05:25:00|23529.6|23509.6|23548|23528|23548|23528|23525.5|23505.5|61
1587101400000|2020-04-17 05:30:00|23548.9|23528.9|23552.1|23532.1|23561.3|23541.3|23533.8|23513.8|160
1587101700000|2020-04-17 05:35:00|23551.3|23531.3|23536.3|23516.3|23551.3|23531.3|23532.1|23512.1|97
1587102000000|2020-04-17 05:40:00|23537.1|23517.1|23532.2|23512.2|23540.5|23520.5|23518.8|23498.8|59
1587102300000|2020-04-17 05:45:00|23533.8|23513.8|23546.3|23526.3|23551.3|23531.3|23531.3|23511.3|103
1587102600000|2020-04-17 05:50:00|23548.8|23528.8|23526.3|23506.3|23561.3|23541.3|23526.3|23506.3|126
1587102900000|2020-04-17 05:55:00|23527.2|23507.2|23489.7|23469.7|23528.8|23508.8|23471.3|23451.3|325
1587103200000|2020-04-17 06:00:00|23493.8|23473.8|23477.2|23457.2|23517.2|23497.2|23471.3|23451.3|239
1587103500000|2020-04-17 06:05:00|23478.1|23458.1|23449.7|23429.7|23492.2|23472.2|23449.7|23429.7|312
1587103800000|2020-04-17 06:10:00|23448.1|23428.1|23438.1|23418.1|23468.9|23448.9|23435.6|23415.6|122
1587104100000|2020-04-17 06:15:00|23437.2|23417.2|23443.1|23423.1|23452.2|23432.2|23432.2|23412.2|143
1587104400000|2020-04-17 06:20:00|23442.2|23422.2|23473.1|23453.1|23475.6|23455.6|23442.2|23422.2|207
1587104700000|2020-04-17 06:25:00|23472.2|23452.2|23457.2|23437.2|23473.1|23453.1|23437.3|23417.3|246
1587105000000|2020-04-17 06:30:00|23458.1|23438.1|23479|23459|23479|23459|23449|23429|155
1587105300000|2020-04-17 06:35:00|23474.9|23454.9|23488.2|23468.2|23492.4|23472.4|23464.9|23444.9|190
1587105600000|2020-04-17 06:40:00|23489.9|23469.9|23519.9|23499.9|23524.9|23504.9|23486.5|23466.5|116
1587105900000|2020-04-17 06:45:00|23521.5|23501.5|23503.1|23483.1|23523.2|23503.2|23490.6|23470.6|141
1587106200000|2020-04-17 06:50:00|23504|23484|23512.3|23492.3|23517.3|23497.3|23502.3|23482.3|77
1587106500000|2020-04-17 06:55:00|23513.1|23493.1|23548.9|23528.9|23556.4|23536.4|23512.3|23492.3|253
1587106800000|2020-04-17 07:00:00|23549.8|23529.8|23539.8|23519.8|23568.2|23548.2|23536.4|23516.4|217
1587107100000|2020-04-17 07:05:00|23541.4|23521.4|23477.3|23457.3|23541.4|23521.4|23477.3|23457.3|230
1587107400000|2020-04-17 07:10:00|23476.4|23456.4|23467.3|23447.3|23477.3|23457.3|23447.3|23427.3|135
1587107700000|2020-04-17 07:15:00|23468.2|23448.2|23488.9|23468.9|23492.3|23472.3|23467.3|23447.3|93
1587108000000|2020-04-17 07:20:00|23487.3|23467.3|23476.4|23456.4|23491.4|23471.4|23476.4|23456.4|94
1587108300000|2020-04-17 07:25:00|23477.3|23457.3|23477.3|23457.3|23487.3|23467.3|23472.3|23452.3|92
1587108600000|2020-04-17 07:30:00|23481.5|23461.5|23461.5|23441.5|23482.3|23462.3|23461.5|23441.5|166
1587108900000|2020-04-17 07:35:00|23464|23444|23444|23424|23466.5|23446.5|23427.3|23407.3|243
1587109200000|2020-04-17 07:40:00|23443.1|23423.1|23429.9|23409.9|23451.5|23431.5|23423.2|23403.2|86
1587109500000|2020-04-17 07:45:00|23429|23409|23422.4|23402.4|23442.4|23422.4|23420.6|23400.6|134
1587109800000|2020-04-17 07:50:00|23423.2|23403.2|23437.4|23417.4|23439.9|23419.9|23423.2|23403.2|71
1587110100000|2020-04-17 07:55:00|23438.2|23418.2|23458.2|23438.2|23469|23449|23436.5|23416.5|110
1587110400000|2020-04-17 08:00:00|23458.3|23438.3|23442.4|23422.4|23459.9|23439.9|23438.3|23418.3|177
1587110700000|2020-04-17 08:05:00|23444|23424|23447.4|23427.4|23451.5|23431.5|23441.5|23421.5|68
1587111000000|2020-04-17 08:10:00|23449|23429|23446.5|23426.5|23451.5|23431.5|23441.5|23421.5|45
1587111300000|2020-04-17 08:15:00|23447.4|23427.4|23426.5|23406.5|23447.4|23427.4|23414|23394|157
1587111600000|2020-04-17 08:20:00|23427.4|23407.4|23451.5|23431.5|23451.5|23431.5|23424|23404|67
1587111900000|2020-04-17 08:25:00|23452.4|23432.4|23424.2|23404.2|23452.4|23432.4|23416.5|23396.5|67
1587112200000|2020-04-17 08:30:00|23423.3|23403.3|23417.4|23397.4|23429.9|23409.9|23416.6|23396.6|72
1587112500000|2020-04-17 08:35:00|23419.1|23399.1|23420.7|23400.7|23426.6|23406.6|23416.6|23396.6|61
1587112800000|2020-04-17 08:40:00|23421.6|23401.6|23407.4|23387.4|23421.6|23401.6|23396.6|23376.6|131
1587113100000|2020-04-17 08:45:00|23406.6|23386.6|23407.5|23387.5|23410|23390|23402.4|23382.4|67
1587113400000|2020-04-17 08:50:00|23410|23390|23402.5|23382.5|23422.5|23402.5|23398.2|23378.2|86
1587113700000|2020-04-17 08:55:00|23401.6|23381.6|23406.6|23386.6|23406.6|23386.6|23396.6|23376.6|40
1587114000000|2020-04-17 09:00:00|23408.2|23388.2|23398.4|23378.4|23409.1|23389.1|23395.9|23375.9|62
1587114300000|2020-04-17 09:05:00|23400|23380|23417.5|23397.5|23428.4|23408.4|23396.6|23376.6|70
1587114600000|2020-04-17 09:10:00|23418.4|23398.4|23440|23420|23445.9|23425.9|23418.4|23398.4|98
1587114900000|2020-04-17 09:15:00|23440.9|23420.9|23442.5|23422.5|23447.5|23427.5|23436.6|23416.6|55
1587115200000|2020-04-17 09:20:00|23441.6|23421.6|23441.6|23421.6|23453.4|23433.4|23437.5|23417.5|50
1587115500000|2020-04-17 09:25:00|23442.5|23422.5|23429.1|23409.1|23444.1|23424.1|23426.6|23406.6|46
1587115800000|2020-04-17 09:30:00|23430|23410|23398.4|23378.4|23432.5|23412.5|23397.5|23377.5|94
1587116100000|2020-04-17 09:35:00|23399.3|23379.3|23392.5|23372.5|23422.5|23402.5|23381.7|23361.7|137
1587116400000|2020-04-17 09:40:00|23393.4|23373.4|23407.5|23387.5|23408.4|23388.4|23392.5|23372.5|43
1587116700000|2020-04-17 09:45:00|23408.4|23388.4|23421.7|23401.7|23422.6|23402.6|23404.2|23384.2|86
1587117000000|2020-04-17 09:50:00|23419.2|23399.2|23417.6|23397.6|23438.4|23418.4|23415.8|23395.8|113
1587117300000|2020-04-17 09:55:00|23416.7|23396.7|23421.7|23401.7|23423.4|23403.4|23402.6|23382.6|72
1587117600000|2020-04-17 10:00:00|23420.1|23400.1|23414.2|23394.2|23429.2|23409.2|23406.7|23386.7|82
1587117900000|2020-04-17 10:05:00|23412.6|23392.6|23412.5|23392.5|23418.3|23398.3|23408.3|23388.3|81
1587118200000|2020-04-17 10:10:00|23413.3|23393.3|23415.8|23395.8|23422.6|23402.6|23410.8|23390.8|33
1587118500000|2020-04-17 10:15:00|23416.7|23396.7|23432.6|23412.6|23432.6|23412.6|23415|23395|110
1587118800000|2020-04-17 10:20:00|23433.5|23413.5|23430|23410|23435.8|23415.8|23420|23400|98
1587119100000|2020-04-17 10:25:00|23428.4|23408.4|23422.3|23402.3|23430.9|23410.9|23417.3|23397.3|295
1587119400000|2020-04-17 10:30:00|23423.2|23403.2|23417.4|23397.4|23423.2|23403.2|23402.3|23382.3|142
1587119700000|2020-04-17 10:35:00|23415.7|23395.7|23417.4|23397.4|23418.2|23398.2|23406.6|23386.6|49
1587120000000|2020-04-17 10:40:00|23419|23399|23413.2|23393.2|23422.4|23402.4|23413.2|23393.2|77
1587120300000|2020-04-17 10:45:00|23416.5|23396.5|23424.9|23404.9|23428.3|23408.3|23412.4|23392.4|52
1587120600000|2020-04-17 10:50:00|23425.8|23405.8|23437.4|23417.4|23437.4|23417.4|23423.3|23403.3|111
1587120900000|2020-04-17 10:55:00|23438.3|23418.3|23439.9|23419.9|23444.9|23424.9|23433.3|23413.3|99
1587121200000|2020-04-17 11:00:00|23441.5|23421.5|23442.4|23422.4|23446.5|23426.5|23436.5|23416.5|50
1587121500000|2020-04-17 11:05:00|23441.5|23421.5|23443.3|23423.3|23446.5|23426.5|23439.9|23419.9|63
1587121800000|2020-04-17 11:10:00|23444.9|23424.9|23454.9|23434.9|23457.4|23437.4|23442.4|23422.4|128
1587122100000|2020-04-17 11:15:00|23456.5|23436.5|23449|23429|23469|23449|23441.5|23421.5|239
1587122400000|2020-04-17 11:20:00|23447.4|23427.4|23451.5|23431.5|23454|23434|23446.5|23426.5|68
1587122700000|2020-04-17 11:25:00|23453.2|23433.2|23464.9|23444.9|23481.5|23461.5|23453.2|23433.2|237
1587123000000|2020-04-17 11:30:00|23464|23444|23426.6|23406.6|23469.1|23449.1|23416.6|23396.6|434
1587123300000|2020-04-17 11:35:00|23431.6|23411.6|23445.7|23425.7|23456.6|23436.6|23431.6|23411.6|216
1587123600000|2020-04-17 11:40:00|23449.8|23429.8|23448.2|23428.2|23449.8|23429.8|23432.3|23412.3|130
1587123900000|2020-04-17 11:45:00|23449.1|23429.1|23460.7|23440.7|23470.7|23450.7|23449.1|23429.1|203
1587124200000|2020-04-17 11:50:00|23457.3|23437.3|23493.2|23473.2|23508.1|23488.1|23457.3|23437.3|217
1587124500000|2020-04-17 11:55:00|23494.8|23474.8|23496.6|23476.6|23514.8|23494.8|23494.8|23474.8|176
1587124800000|2020-04-17 12:00:00|23501.6|23481.6|23504.8|23484.8|23513.2|23493.2|23492.3|23472.3|204
1587125100000|2020-04-17 12:05:00|23506.6|23486.6|23515.7|23495.7|23519.8|23499.8|23498.2|23478.2|132
1587125400000|2020-04-17 12:10:00|23513.2|23493.2|23499.8|23479.8|23529.8|23509.8|23495.7|23475.7|225
1587125700000|2020-04-17 12:15:00|23497.3|23477.3|23499.9|23479.9|23509.9|23489.9|23476.5|23456.5|218
1587126000000|2020-04-17 12:20:00|23500.7|23480.7|23514.1|23494.1|23517.5|23497.5|23494.9|23474.9|389
1587126300000|2020-04-17 12:25:00|23515.7|23495.7|23511.6|23491.6|23525|23505|23503.2|23483.2|152
1587126600000|2020-04-17 12:30:00|23512.5|23492.5|23504.1|23484.1|23523.4|23503.4|23501.6|23481.6|129
1587126900000|2020-04-17 12:35:00|23502.5|23482.5|23526.6|23506.6|23531.6|23511.6|23501.6|23481.6|295
1587127200000|2020-04-17 12:40:00|23529.1|23509.1|23545|23525|23548.4|23528.4|23526.6|23506.6|250
1587127500000|2020-04-17 12:45:00|23545.9|23525.9|23574.9|23554.9|23576.7|23556.7|23545.9|23525.9|336
1587127800000|2020-04-17 12:50:00|23575.8|23555.8|23584.9|23564.9|23590.8|23570.8|23570.8|23550.8|284
1587128100000|2020-04-17 12:55:00|23585.8|23565.8|23532.6|23512.6|23589.9|23569.9|23532.6|23512.6|348
1587128400000|2020-04-17 13:00:00|23534.2|23514.2|23584.2|23564.2|23586.7|23566.7|23530.8|23510.8|251
1587128700000|2020-04-17 13:05:00|23582.6|23562.6|23532.6|23512.6|23588.3|23568.3|23528.5|23508.5|258
1587129000000|2020-04-17 13:10:00|23531.7|23511.7|23512.4|23492.4|23538.5|23518.5|23490.8|23470.8|658
1587129300000|2020-04-17 13:15:00|23513.3|23493.3|23554.9|23534.9|23564.9|23544.9|23513.3|23493.3|269
1587129600000|2020-04-17 13:20:00|23555.8|23535.8|23560.8|23540.8|23570.8|23550.8|23548.3|23528.3|161
1587129900000|2020-04-17 13:25:00|23559.9|23539.9|23552.5|23532.5|23565.8|23545.8|23521.7|23501.7|188
1587130200000|2020-04-17 13:30:00|23550.8|23530.8|23551.7|23531.7|23580|23560|23550.8|23530.8|396
1587130500000|2020-04-17 13:35:00|23552.6|23532.6|23556.7|23536.7|23567.6|23547.6|23541.7|23521.7|275
1587130800000|2020-04-17 13:40:00|23557.6|23537.6|23545|23525|23561.7|23541.7|23532.6|23512.6|387
1587131100000|2020-04-17 13:45:00|23545.9|23525.9|23577.5|23557.5|23585.9|23565.9|23545.9|23525.9|256
1587131400000|2020-04-17 13:50:00|23580|23560|23572.5|23552.5|23585|23565|23570|23550|439
1587131700000|2020-04-17 13:55:00|23574.1|23554.1|23585|23565|23588.4|23568.4|23570|23550|346
1587132000000|2020-04-17 14:00:00|23587.5|23567.5|23592.5|23572.5|23595|23575|23580|23560|477
1587132300000|2020-04-17 14:05:00|23593.4|23573.4|23615|23595|23615|23595|23590|23570|424
1587132600000|2020-04-17 14:10:00|23613.4|23593.4|23578.2|23558.2|23625|23605|23578.2|23558.2|982
1587132900000|2020-04-17 14:15:00|23579.1|23559.1|23555.9|23535.9|23585|23565|23497.5|23477.5|670
1587133200000|2020-04-17 14:20:00|23558.4|23538.4|23510|23490|23558.4|23538.4|23497.7|23477.7|253
1587133500000|2020-04-17 14:25:00|23505.9|23485.9|23471.5|23451.5|23505.9|23485.9|23460|23440|596
1587133800000|2020-04-17 14:30:00|23472.4|23452.4|23481.7|23461.7|23485|23465|23463.4|23443.4|459
1587134100000|2020-04-17 14:35:00|23480|23460|23483.4|23463.4|23494.2|23474.2|23469.2|23449.2|142
1587134400000|2020-04-17 14:40:00|23485|23465|23470.9|23450.9|23495.1|23475.1|23470.9|23450.9|250
1587134700000|2020-04-17 14:45:00|23472.6|23452.6|23468.4|23448.4|23486.8|23466.8|23465.1|23445.1|108
1587135000000|2020-04-17 14:50:00|23467.6|23447.6|23476|23456|23480.9|23460.9|23465.9|23445.9|199
1587135300000|2020-04-17 14:55:00|23471.8|23451.8|23476|23456|23486|23466|23463.5|23443.5|342
1587135600000|2020-04-17 15:00:00|23477.6|23457.6|23481.9|23461.9|23486|23466|23476|23456|208
1587135900000|2020-04-17 15:05:00|23481|23461|23446|23426|23481|23461|23436.9|23416.9|275
1587136200000|2020-04-17 15:10:00|23446.9|23426.9|23415.1|23395.1|23448.5|23428.5|23401.9|23381.9|302
1587136500000|2020-04-17 15:15:00|23411.9|23391.9|23436|23416|23438.5|23418.5|23395.1|23375.1|227
1587136800000|2020-04-17 15:20:00|23435.1|23415.1|23430.1|23410.1|23441.9|23421.9|23416.9|23396.9|144
1587137100000|2020-04-17 15:25:00|23431|23411|23471|23451|23472.6|23452.6|23430.1|23410.1|534
1587137400000|2020-04-17 15:30:00|23470.1|23450.1|23481.9|23461.9|23486|23466|23464.4|23444.4|203
1587137700000|2020-04-17 15:35:00|23481|23461|23489.4|23469.4|23494.4|23474.4|23461.9|23441.9|444
1587138000000|2020-04-17 15:40:00|23491|23471|23436.9|23416.9|23491|23471|23432.8|23412.8|544
1587138300000|2020-04-17 15:45:00|23436|23416|23493.7|23473.7|23503.7|23483.7|23436|23416|687
1587138600000|2020-04-17 15:50:00|23492.1|23472.1|23473.7|23453.7|23492.8|23472.8|23470.3|23450.3|136
1587138900000|2020-04-17 15:55:00|23475.3|23455.3|23478.7|23458.7|23485.3|23465.3|23466.9|23446.9|146
1587139200000|2020-04-17 16:00:00|23477.8|23457.8|23488.7|23468.7|23497.8|23477.8|23466.2|23446.2|141
1587139500000|2020-04-17 16:05:00|23487.8|23467.8|23496.9|23476.9|23502.8|23482.8|23481.9|23461.9|175
1587139800000|2020-04-17 16:10:00|23497.8|23477.8|23503.7|23483.7|23503.7|23483.7|23492.8|23472.8|92
1587140100000|2020-04-17 16:15:00|23502.8|23482.8|23495.5|23475.5|23503.7|23483.7|23492.1|23472.1|142
1587140400000|2020-04-17 16:20:00|23494.6|23474.6|23492.9|23472.9|23498.7|23478.7|23488.7|23468.7|78
1587140700000|2020-04-17 16:25:00|23493.7|23473.7|23494.6|23474.6|23495.4|23475.4|23486.3|23466.3|126
1587141000000|2020-04-17 16:30:00|23493.8|23473.8|23498.8|23478.8|23503.8|23483.8|23492.9|23472.9|189
1587141300000|2020-04-17 16:35:00|23497.9|23477.9|23485.4|23465.4|23498.8|23478.8|23483.8|23463.8|221
1587141600000|2020-04-17 16:40:00|23487|23467|23484.5|23464.5|23492|23472|23468.8|23448.8|140
1587141900000|2020-04-17 16:45:00|23485.4|23465.4|23502.9|23482.9|23503.8|23483.8|23482|23462|178
1587142200000|2020-04-17 16:50:00|23503.8|23483.8|23498.8|23478.8|23503.8|23483.8|23495.4|23475.4|200
1587142500000|2020-04-17 16:55:00|23495.6|23475.6|23496.1|23476.1|23500.2|23480.2|23487|23467|1177
1587142800000|2020-04-17 17:00:00|23495.2|23475.2|23482|23462|23496.1|23476.1|23481.1|23461.1|245
1587143100000|2020-04-17 17:05:00|23485.2|23465.2|23487|23467|23487|23467|23482|23462|31
1587143400000|2020-04-17 17:10:00|23488.6|23468.6|23482|23462|23488.6|23468.6|23481.1|23461.1|46
1587143700000|2020-04-17 17:15:00|23481.2|23461.2|23476.2|23456.2|23482|23462|23470.3|23450.3|283
1587144000000|2020-04-17 17:20:00|23475.3|23455.3|23464.6|23444.6|23476.2|23456.2|23456.2|23436.2|104
1587144300000|2020-04-17 17:25:00|23463.7|23443.7|23467.1|23447.1|23472.1|23452.1|23463.7|23443.7|44
1587144600000|2020-04-17 17:30:00|23469.6|23449.6|23472.1|23452.1|23473.9|23453.9|23469.6|23449.6|40
1587144900000|2020-04-17 17:35:00|23473|23453|23478.7|23458.7|23478.7|23458.7|23471.2|23451.2|49
1587145200000|2020-04-17 17:40:00|23480.3|23460.3|23492.1|23472.1|23492.1|23472.1|23480.3|23460.3|125
1587145500000|2020-04-17 17:45:00|23489.6|23469.6|23480.5|23460.5|23493|23473|23480.5|23460.5|49
1587145800000|2020-04-17 17:50:00|23483|23463|23483.9|23463.9|23485.5|23465.5|23483|23463|28
1587146100000|2020-04-17 17:55:00|23482.3|23462.3|23478|23458|23483.9|23463.9|23473|23453|66
1587146400000|2020-04-17 18:00:00|23473|23453|23476.2|23456.2|23481.2|23461.2|23468|23448|426
1587146700000|2020-04-17 18:05:00|23477.1|23457.1|23477.1|23457.1|23482.1|23462.1|23476.2|23456.2|54
1587147000000|2020-04-17 18:10:00|23476.2|23456.2|23475.3|23455.3|23480.3|23460.3|23471.2|23451.2|44
1587147300000|2020-04-17 18:15:00|23474.6|23454.6|23483.7|23463.7|23483.7|23463.7|23471.2|23451.2|51
1587147600000|2020-04-17 18:20:00|23484.6|23464.6|23501.2|23481.2|23501.2|23481.2|23484.6|23464.6|89
1587147900000|2020-04-17 18:25:00|23501.3|23481.3|23497.1|23477.1|23501.3|23481.3|23497.1|23477.1|51
1587148200000|2020-04-17 18:30:00|23496.3|23476.3|23485.4|23465.4|23496.3|23476.3|23481.3|23461.3|37
1587148500000|2020-04-17 18:35:00|23481.3|23461.3|23481.3|23461.3|23486.3|23466.3|23481.3|23461.3|28
1587148800000|2020-04-17 18:40:00|23482.9|23462.9|23481.3|23461.3|23485.4|23465.4|23481.3|23461.3|27
1587149100000|2020-04-17 18:45:00|||||||||20
1587149400000|2020-04-17 18:50:00|23482.2|23462.2|23482.2|23462.2|23485.4|23465.4|23482.2|23462.2|45
1587149700000|2020-04-17 18:55:00|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|30
1587150000000|2020-04-17 19:00:00|23482.2|23462.2|23486.3|23466.3|23486.3|23466.3|23481.3|23461.3|61
1587150300000|2020-04-17 19:05:00|23488.8|23468.8|23491.3|23471.3|23491.3|23471.3|23486.3|23466.3|39
1587150600000|2020-04-17 19:10:00|23488.1|23468.1|23492.2|23472.2|23493.8|23473.8|23487.2|23467.2|40
1587150900000|2020-04-17 19:15:00|23495.4|23475.4|23508.1|23488.1|23508.1|23488.1|23492.2|23472.2|107
1587151200000|2020-04-17 19:20:00|23507.2|23487.2|23507.2|23487.2|23510.4|23490.4|23506.3|23486.3|66
1587151500000|2020-04-17 19:25:00|23506.3|23486.3|23510.4|23490.4|23510.4|23490.4|23502.2|23482.2|54
1587151800000|2020-04-17 19:30:00|23507.2|23487.2|23507.2|23487.2|23511.3|23491.3|23507.2|23487.2|40
1587152100000|2020-04-17 19:35:00|23511.3|23491.3|23511.4|23491.4|23511.4|23491.4|23511.3|23491.3|21
1587152400000|2020-04-17 19:40:00|23512.2|23492.2|23512.3|23492.3|23512.3|23492.3|23512.2|23492.2|62
1587152700000|2020-04-17 19:45:00|23514.8|23494.8|23512.3|23492.3|23516.4|23496.4|23507.3|23487.3|89
1587153000000|2020-04-17 19:50:00|23516.4|23496.4|23516.4|23496.4|23516.4|23496.4|23512.3|23492.3|67
1587153300000|2020-04-17 19:55:00|23512.3|23492.3|23517.3|23497.3|23517.3|23497.3|23512.3|23492.3|55
1587153600000|2020-04-17 20:00:00|23513.2|23493.2|23513.2|23493.2|23517.3|23497.3|23510.7|23490.7|49
1587153900000|2020-04-17 20:05:00|23514.8|23494.8|23517.3|23497.3|23517.3|23497.3|23514.8|23494.8|34
1587154200000|2020-04-17 20:10:00|23512.3|23492.3|23515.5|23495.5|23515.5|23495.5|23512.3|23492.3|24
1587154500000|2020-04-17 20:15:00|23512.3|23492.3|23509.8|23489.8|23512.3|23492.3|23508.9|23488.9|22
1587154800000|2020-04-17 20:20:00|23511.4|23491.4|23515.5|23495.5|23515.5|23495.5|23509.8|23489.8|20
1587155100000|2020-04-17 20:25:00|23511.4|23491.4|23509.8|23489.8|23516.4|23496.4|23508.9|23488.9|26
1587155400000|2020-04-17 20:30:00|23508.9|23488.9|23512.3|23492.3|23516.4|23496.4|23502.3|23482.3|73
1587155700000|2020-04-17 20:35:00|23513.9|23493.9|23511.4|23491.4|23513.9|23493.9|23511.4|23491.4|12
1587156000000|2020-04-17 20:40:00|23508.9|23488.9|23500.5|23480.5|23508.9|23488.9|23500.5|23480.5|12
1587156300000|2020-04-17 20:45:00|23501.4|23481.4|23502.3|23482.3|23511.4|23491.4|23500.7|23480.7|70
1587156600000|2020-04-17 20:50:00|23503.2|23483.2|23509|23489|23511.5|23491.5|23503.2|23483.2|24
1587156900000|2020-04-17 20:55:00|23509.9|23489.9|23481.5|23461.5|23511.5|23491.5|23481.5|23461.5|75
1587333600000|2020-04-19 22:00:00|23518.1|23498.1|23485.6|23465.6|23518.1|23498.1|23475.6|23455.6|183
1587333900000|2020-04-19 22:05:00|23479.1|23459.1|23486.6|23466.6|23486.6|23466.6|23466.6|23446.6|70
1587334200000|2020-04-19 22:10:00|23489.1|23469.1|23482.1|23462.1|23493.1|23473.1|23480.6|23460.6|100
1587334500000|2020-04-19 22:15:00|23480.6|23460.6|23475.6|23455.6|23483.1|23463.1|23475.6|23455.6|30
1587334800000|2020-04-19 22:20:00|23478.6|23458.6|23465.6|23445.6|23479.6|23459.6|23465.6|23445.6|34
1587335100000|2020-04-19 22:25:00|23470.6|23450.6|23480.6|23460.6|23485.6|23465.6|23470.6|23450.6|25
1587335400000|2020-04-19 22:30:00|23478.1|23458.1|23490.6|23470.6|23490.6|23470.6|23478.1|23458.1|28
1587335700000|2020-04-19 22:35:00|23489.6|23469.6|23478.1|23458.1|23489.6|23469.6|23473.1|23453.1|36
1587336000000|2020-04-19 22:40:00|23477.1|23457.1|23475.6|23455.6|23480.6|23460.6|23475.6|23455.6|21
1587336300000|2020-04-19 22:45:00|23474.1|23454.1|23460.6|23440.6|23474.1|23454.1|23440.6|23420.6|148
1587336600000|2020-04-19 22:50:00|23461.6|23441.6|23471.6|23451.6|23476.6|23456.6|23461.6|23441.6|19
1587336900000|2020-04-19 22:55:00|23472.6|23452.6|23470.7|23450.7|23475.6|23455.6|23470.6|23450.6|39
1587337200000|2020-04-19 23:00:00|23469.7|23449.7|23445.7|23425.7|23469.7|23449.7|23445.7|23425.7|75
1587337500000|2020-04-19 23:05:00|23443.2|23423.2|23443.2|23423.2|23445.7|23425.7|23435.7|23415.7|23
1587337800000|2020-04-19 23:10:00|23444.7|23424.7|23435.7|23415.7|23445.7|23425.7|23435.7|23415.7|23
1587338100000|2020-04-19 23:15:00|23440.7|23420.7|23430.7|23410.7|23440.7|23420.7|23429.2|23409.2|36
1587338400000|2020-04-19 23:20:00|23431.7|23411.7|23453.2|23433.2|23455.7|23435.7|23431.7|23411.7|30
1587338700000|2020-04-19 23:25:00|23455.7|23435.7|23450.7|23430.7|23460.7|23440.7|23450.7|23430.7|22
1587339000000|2020-04-19 23:30:00|23455.7|23435.7|23453.2|23433.2|23455.7|23435.7|23450.7|23430.7|19
1587339300000|2020-04-19 23:35:00|23455.7|23435.7|23455.7|23435.7|23459.2|23439.2|23450.7|23430.7|13
1587339600000|2020-04-19 23:40:00|23453.2|23433.2|23446.7|23426.7|23453.2|23433.2|23446.7|23426.7|28
1587339900000|2020-04-19 23:45:00|23442.7|23422.7|23440.7|23420.7|23446.7|23426.7|23440.7|23420.7|11
1587340200000|2020-04-19 23:50:00|23442.2|23422.2|23410.7|23390.7|23444.2|23424.2|23408.2|23388.2|105
1587340500000|2020-04-19 23:55:00|23414.2|23394.2|23425.7|23405.7|23425.7|23405.7|23414.2|23394.2|33
1587340800000|2020-04-20 00:00:00|23428.2|23408.2|23423.2|23403.2|23440.7|23420.7|23423.2|23403.2|51
1587341100000|2020-04-20 00:05:00|23420.7|23400.7|23430.7|23410.7|23433.2|23413.2|23420.7|23400.7|50
1587341400000|2020-04-20 00:10:00|23433.8|23413.8|23435.8|23415.8|23435.8|23415.8|23425.8|23405.8|16
1587341700000|2020-04-20 00:15:00|23433.8|23413.8|23449.8|23429.8|23460.8|23440.8|23430.8|23410.8|49
1587342000000|2020-04-20 00:20:00|23450.8|23430.8|23447.3|23427.3|23455.8|23435.8|23444.8|23424.8|19
1587342300000|2020-04-20 00:25:00|23449.8|23429.8|23440.8|23420.8|23450.8|23430.8|23440.8|23420.8|23
1587342600000|2020-04-20 00:30:00|23441.8|23421.8|23473.3|23453.3|23473.3|23453.3|23441.8|23421.8|135
1587342900000|2020-04-20 00:35:00|23474.3|23454.3|23494.3|23474.3|23494.3|23474.3|23474.3|23454.3|119
1587343200000|2020-04-20 00:40:00|23492.8|23472.8|23484.8|23464.8|23494.3|23474.3|23484.8|23464.8|89
1587343500000|2020-04-20 00:45:00|23481.8|23461.8|23488.3|23468.3|23501.8|23481.8|23480.8|23460.8|247
1587343800000|2020-04-20 00:50:00|23489.3|23469.3|23450.8|23430.8|23490.8|23470.8|23445.8|23425.8|150
1587344100000|2020-04-20 00:55:00|23451.8|23431.8|23475.8|23455.8|23476.8|23456.8|23442.8|23422.8|128
1587344400000|2020-04-20 01:00:00|23478.3|23458.3|23411.3|23391.3|23483.3|23463.3|23403.8|23383.8|625
1587344700000|2020-04-20 01:05:00|23412.8|23392.8|23428.8|23408.8|23428.8|23408.8|23403.8|23383.8|258
1587345000000|2020-04-20 01:10:00|23425.8|23405.8|23485.8|23465.8|23495.8|23475.8|23413.8|23393.8|261
1587345300000|2020-04-20 01:15:00|23483.3|23463.3|23470.8|23450.8|23485.8|23465.8|23449.8|23429.8|179
1587345600000|2020-04-20 01:20:00|23472.3|23452.3|23472.3|23452.3|23475.8|23455.8|23458.3|23438.3|86
1587345900000|2020-04-20 01:25:00|23470.8|23450.8|23493.3|23473.3|23498.8|23478.8|23470.8|23450.8|213
1587346200000|2020-04-20 01:30:00|23492.3|23472.3|23469.3|23449.3|23505.8|23485.8|23469.3|23449.3|215
1587346500000|2020-04-20 01:35:00|23470.8|23450.8|23474.8|23454.8|23483.3|23463.3|23449.3|23429.3|125
1587346800000|2020-04-20 01:40:00|23472.3|23452.3|23468.3|23448.3|23478.3|23458.3|23459.8|23439.8|59
1587347100000|2020-04-20 01:45:00|23469.8|23449.8|23485.8|23465.8|23489.8|23469.8|23468.3|23448.3|49
1587347400000|2020-04-20 01:50:00|23484.3|23464.3|23498.9|23478.9|23499.8|23479.8|23474.8|23454.8|47
1587347700000|2020-04-20 01:55:00|23497.3|23477.3|23515.8|23495.8|23515.8|23495.8|23493.9|23473.9|416
1587348000000|2020-04-20 02:00:00|23517.4|23497.4|23532.8|23512.8|23532.8|23512.8|23510.8|23490.8|405
1587348300000|2020-04-20 02:05:00|23531.8|23511.8|23542.8|23522.8|23542.8|23522.8|23523.3|23503.3|247
1587348600000|2020-04-20 02:10:00|23537.8|23517.8|23542.8|23522.8|23542.8|23522.8|23527.8|23507.8|433
1587348900000|2020-04-20 02:15:00|23541.9|23521.9|23551.9|23531.9|23552.8|23532.8|23526.9|23506.9|142
1587349200000|2020-04-20 02:20:00|23548.8|23528.8|23547.9|23527.9|23550.9|23530.9|23542.9|23522.9|50
1587349500000|2020-04-20 02:25:00|23548.8|23528.8|23531.9|23511.9|23552.9|23532.9|23531.9|23511.9|153
1587349800000|2020-04-20 02:30:00|23532.9|23512.9|23594.3|23574.3|23616.8|23596.8|23532.9|23512.9|642
1587350100000|2020-04-20 02:35:00|23595.8|23575.8|23584.3|23564.3|23606.8|23586.8|23581.8|23561.8|330
1587350400000|2020-04-20 02:40:00|23583.3|23563.3|23586.8|23566.8|23593.4|23573.4|23561.8|23541.8|173
1587350700000|2020-04-20 02:45:00|23590.9|23570.9|23554.8|23534.8|23601.8|23581.8|23554.8|23534.8|195
1587351000000|2020-04-20 02:50:00|23556.3|23536.3|23578.8|23558.8|23578.8|23558.8|23552.8|23532.8|88
1587351300000|2020-04-20 02:55:00|23577.9|23557.9|23561.9|23541.9|23578.8|23558.8|23557.9|23537.9|58
1587351600000|2020-04-20 03:00:00|23564.4|23544.4|23550.4|23530.4|23566.9|23546.9|23541.4|23521.4|108
1587351900000|2020-04-20 03:05:00|23552.9|23532.9|23565.4|23545.4|23565.4|23545.4|23548.9|23528.9|134
1587352200000|2020-04-20 03:10:00|23566.4|23546.4|23576.9|23556.9|23576.9|23556.9|23561.9|23541.9|53
1587352500000|2020-04-20 03:15:00|23575.9|23555.9|23577.4|23557.4|23579.9|23559.9|23570.9|23550.9|174
1587352800000|2020-04-20 03:20:00|23575.9|23555.9|23570.9|23550.9|23582|23562|23570.9|23550.9|34
1587353100000|2020-04-20 03:25:00|23571.9|23551.9|23571.9|23551.9|23579.9|23559.9|23569.4|23549.4|28
1587353400000|2020-04-20 03:30:00|23573.4|23553.4|23569|23549|23579.9|23559.9|23569|23549|12
1587353700000|2020-04-20 03:35:00|23569.9|23549.9|23565|23545|23570|23550|23565|23545|10
1587354000000|2020-04-20 03:40:00|23565.9|23545.9|23561|23541|23568.4|23548.4|23558.5|23538.5|25
1587354300000|2020-04-20 03:45:00|23561.9|23541.9|23548.5|23528.5|23561.9|23541.9|23547.5|23527.5|21
1587354600000|2020-04-20 03:50:00|23550|23530|23547|23527|23552|23532|23546|23526|12
1587354900000|2020-04-20 03:55:00|23550|23530|23556|23536|23557|23537|23547|23527|17
1587355200000|2020-04-20 04:00:00|23555|23535|23556|23536|23556|23536|23551|23531|26
1587355500000|2020-04-20 04:05:00|23553.5|23533.5|23561|23541|23567|23547|23553.5|23533.5|47
1587355800000|2020-04-20 04:10:00|23565|23545|23562.5|23542.5|23566|23546|23560|23540|20
1587356100000|2020-04-20 04:15:00|23563.5|23543.5|23563.5|23543.5|23568.5|23548.5|23560|23540|22
1587356400000|2020-04-20 04:20:00|23562.5|23542.5|23561|23541|23566|23546|23560|23540|9
1587356700000|2020-04-20 04:25:00|23560|23540|23561|23541|23561|23541|23556|23536|17
1587357000000|2020-04-20 04:30:00|23562.5|23542.5|23561|23541|23565|23545|23560|23540|12
1587357300000|2020-04-20 04:35:00|23565|23545|23560.1|23540.1|23566|23546|23560.1|23540.1|23
1587357600000|2020-04-20 04:40:00|23561|23541|23552.6|23532.6|23561|23541|23552.6|23532.6|17
1587357900000|2020-04-20 04:45:00|23555.1|23535.1|23542.1|23522.1|23558.6|23538.6|23536.1|23516.1|71
1587358200000|2020-04-20 04:50:00|23543.6|23523.6|23546.1|23526.1|23546.1|23526.1|23542.1|23522.1|18
1587358500000|2020-04-20 04:55:00|23543.1|23523.1|23546.1|23526.1|23547.1|23527.1|23542.1|23522.1|22
1587358800000|2020-04-20 05:00:00|23545.1|23525.1|23541.1|23521.1|23552.1|23532.1|23540.1|23520.1|81
1587359100000|2020-04-20 05:05:00|23540.1|23520.1|23537.1|23517.1|23542.1|23522.1|23537.1|23517.1|32
1587359400000|2020-04-20 05:10:00|23538.1|23518.1|23532.1|23512.1|23542.1|23522.1|23527.1|23507.1|32
1587359700000|2020-04-20 05:15:00|23534.6|23514.6|23537.1|23517.1|23537.1|23517.1|23532.1|23512.1|81
1587360000000|2020-04-20 05:20:00|23538.6|23518.6|23542.1|23522.1|23554.6|23534.6|23537.1|23517.1|43
1587360300000|2020-04-20 05:25:00|23543.1|23523.1|23544.6|23524.6|23547.1|23527.1|23542.1|23522.1|44
1587360600000|2020-04-20 05:30:00|23545.6|23525.6|23573.6|23553.6|23580.1|23560.1|23544.6|23524.6|173
1587360900000|2020-04-20 05:35:00|23575.1|23555.1|23543.1|23523.1|23580.1|23560.1|23541.6|23521.6|83
1587361200000|2020-04-20 05:40:00|23540.1|23520.1|23547.2|23527.2|23549.7|23529.7|23532.1|23512.1|59
1587361500000|2020-04-20 05:45:00|23548.7|23528.7|23567.2|23547.2|23567.2|23547.2|23537.2|23517.2|63
1587361800000|2020-04-20 05:50:00|23566.2|23546.2|23564.2|23544.2|23572.2|23552.2|23559.2|23539.2|114
1587362100000|2020-04-20 05:55:00|23563.2|23543.2|23548.2|23528.2|23571.7|23551.7|23546.7|23526.7|78
1587362400000|2020-04-20 06:00:00|23546.7|23526.7|23539.2|23519.2|23550.7|23530.7|23526.7|23506.7|127
1587362700000|2020-04-20 06:05:00|23538.2|23518.2|23549.2|23529.2|23549.2|23529.2|23534.2|23514.2|76
1587363000000|2020-04-20 06:10:00|23548.2|23528.2|23554.2|23534.2|23559.2|23539.2|23548.2|23528.2|56
1587363300000|2020-04-20 06:15:00|23551.7|23531.7|23568.2|23548.2|23573.2|23553.2|23548.2|23528.2|86
1587363600000|2020-04-20 06:20:00|23569.2|23549.2|23573.2|23553.2|23574.2|23554.2|23563.2|23543.2|121
1587363900000|2020-04-20 06:25:00|23574.2|23554.2|23585.7|23565.7|23585.7|23565.7|23564.2|23544.2|263
1587364200000|2020-04-20 06:30:00|23587.2|23567.2|23562.7|23542.7|23587.2|23567.2|23562.7|23542.7|155
1587364500000|2020-04-20 06:35:00|23561.7|23541.7|23566.7|23546.7|23569.2|23549.2|23556.2|23536.2|118
1587364800000|2020-04-20 06:40:00|23564.2|23544.2|23569.2|23549.2|23573.2|23553.2|23555.7|23535.7|45
1587365100000|2020-04-20 06:45:00|23568.2|23548.2|23555.8|23535.8|23573.3|23553.3|23549.3|23529.3|49
1587365400000|2020-04-20 06:50:00|23556.8|23536.8|23566.8|23546.8|23579.3|23559.3|23555.8|23535.8|95
1587365700000|2020-04-20 06:55:00|23565.8|23545.8|23521.8|23501.8|23567.3|23547.3|23519.3|23499.3|246
1587366000000|2020-04-20 07:00:00|23524.3|23504.3|23524.3|23504.3|23559.3|23539.3|23504.3|23484.3|165
1587366300000|2020-04-20 07:05:00|23523.3|23503.3|23525.8|23505.8|23535.8|23515.8|23519.3|23499.3|204
1587366600000|2020-04-20 07:10:00|23527.3|23507.3|23487.3|23467.3|23530.8|23510.8|23478.3|23458.3|154
1587366900000|2020-04-20 07:15:00|23483.3|23463.3|23480.8|23460.8|23503.3|23483.3|23477.3|23457.3|97
1587367200000|2020-04-20 07:20:00|23482.3|23462.3|23479.8|23459.8|23492.3|23472.3|23457.3|23437.3|235
1587367500000|2020-04-20 07:25:00|23478.3|23458.3|23483.3|23463.3|23486.3|23466.3|23472.3|23452.3|66
1587367800000|2020-04-20 07:30:00|23482.3|23462.3|23497.3|23477.3|23509.3|23489.3|23474.8|23454.8|85
1587368100000|2020-04-20 07:35:00|23495.8|23475.8|23484.3|23464.3|23499.3|23479.3|23479.3|23459.3|64
1587368400000|2020-04-20 07:40:00|23483.3|23463.3|23487.4|23467.4|23497.4|23477.4|23483.3|23463.3|65
1587368700000|2020-04-20 07:45:00|23488.4|23468.4|23506.9|23486.9|23506.9|23486.9|23487.4|23467.4|43
1587369000000|2020-04-20 07:50:00|23507.9|23487.9|23514.9|23494.9|23529.4|23509.4|23506.9|23486.9|75
1587369300000|2020-04-20 07:55:00|23513.9|23493.9|23528.4|23508.4|23530.4|23510.4|23503.4|23483.4|63
1587369600000|2020-04-20 08:00:00|23525.9|23505.9|23518.4|23498.4|23528.4|23508.4|23509.4|23489.4|93
1587369900000|2020-04-20 08:05:00|23519.4|23499.4|23530.9|23510.9|23531.4|23511.4|23517.4|23497.4|83
1587370200000|2020-04-20 08:10:00|23529.4|23509.4|23514.4|23494.4|23529.4|23509.4|23514.4|23494.4|83
1587370500000|2020-04-20 08:15:00|23509.4|23489.4|23519.4|23499.4|23519.4|23499.4|23499.4|23479.4|53
1587370800000|2020-04-20 08:20:00|23514.4|23494.4|23479.4|23459.4|23518.4|23498.4|23478.4|23458.4|58
1587371100000|2020-04-20 08:25:00|23478.4|23458.4|23468.4|23448.4|23483.4|23463.4|23456.9|23436.9|124
1587371400000|2020-04-20 08:30:00|23467.4|23447.4|23465.9|23445.9|23478.4|23458.4|23463.4|23443.4|86
1587371700000|2020-04-20 08:35:00|23463.4|23443.4|23431.5|23411.5|23468.4|23448.4|23430|23410|248
1587372000000|2020-04-20 08:40:00|23432.5|23412.5|23431|23411|23437.5|23417.5|23423.5|23403.5|66
1587372300000|2020-04-20 08:45:00|23432.5|23412.5|23442.5|23422.5|23450|23430|23431|23411|130
1587372600000|2020-04-20 08:50:00|23444|23424|23432|23412|23469.5|23449.5|23429.5|23409.5|250
1587372900000|2020-04-20 08:55:00|23434.5|23414.5|23424.5|23404.5|23439.5|23419.5|23419.5|23399.5|138
1587373200000|2020-04-20 09:00:00|23427.5|23407.5|23469.5|23449.5|23469.5|23449.5|23427.5|23407.5|145
1587373500000|2020-04-20 09:05:00|23470.5|23450.5|23487|23467|23487|23467|23469.5|23449.5|81
1587373800000|2020-04-20 09:10:00|23488|23468|23484.5|23464.5|23490.5|23470.5|23479.5|23459.5|36
1587374100000|2020-04-20 09:15:00|23485.5|23465.5|23482|23462|23487|23467|23478|23458|45
1587374400000|2020-04-20 09:20:00|23483|23463|23480.5|23460.5|23485.5|23465.5|23478|23458|277
1587374700000|2020-04-20 09:25:00|23483.5|23463.5|23495.5|23475.5|23499|23479|23480.5|23460.5|78
1587375000000|2020-04-20 09:30:00|23496.5|23476.5|23460.5|23440.5|23500.5|23480.5|23460.5|23440.5|86
1587375300000|2020-04-20 09:35:00|23459.5|23439.5|23434.6|23414.6|23460.5|23440.5|23429.6|23409.6|138
1587375600000|2020-04-20 09:40:00|23429.6|23409.6|23436.6|23416.6|23436.6|23416.6|23423.1|23403.1|117
1587375900000|2020-04-20 09:45:00|23440.6|23420.6|23455.6|23435.6|23457.6|23437.6|23428.1|23408.1|97
1587376200000|2020-04-20 09:50:00|23459.6|23439.6|23463.1|23443.1|23471.6|23451.6|23459.6|23439.6|87
1587376500000|2020-04-20 09:55:00|23460.6|23440.6|23434.6|23414.6|23460.6|23440.6|23429.6|23409.6|125
1587376800000|2020-04-20 10:00:00|23431.6|23411.6|23437.6|23417.6|23441.1|23421.1|23424.6|23404.6|223
1587377100000|2020-04-20 10:05:00|23440.1|23420.1|23427.6|23407.6|23442.6|23422.6|23421.6|23401.6|112
1587377400000|2020-04-20 10:10:00|23431.6|23411.6|23411.6|23391.6|23442.6|23422.6|23410.1|23390.1|127
1587377700000|2020-04-20 10:15:00|23410.6|23390.6|23411.6|23391.6|23434.1|23414.1|23407.6|23387.6|61
1587378000000|2020-04-20 10:20:00|23412.6|23392.6|23361.6|23341.6|23414.1|23394.1|23361.6|23341.6|319
1587378300000|2020-04-20 10:25:00|23360.6|23340.6|23348.6|23328.6|23374.6|23354.6|23341.6|23321.6|343
1587378600000|2020-04-20 10:30:00|23349.6|23329.6|23350.6|23330.6|23358.6|23338.6|23347.6|23327.6|89
1587378900000|2020-04-20 10:35:00|23349.1|23329.1|23351.7|23331.7|23361.6|23341.6|23344.2|23324.2|116
1587379200000|2020-04-20 10:40:00|23352.7|23332.7|23359.2|23339.2|23363.7|23343.7|23350.7|23330.7|69
1587379500000|2020-04-20 10:45:00|23360.2|23340.2|23356.7|23336.7|23364.2|23344.2|23355.2|23335.2|67
1587379800000|2020-04-20 10:50:00|23355.7|23335.7|23361.7|23341.7|23362.7|23342.7|23351.7|23331.7|62
1587380100000|2020-04-20 10:55:00|23360.2|23340.2|23371.7|23351.7|23377.7|23357.7|23357.7|23337.7|162
1587380400000|2020-04-20 11:00:00|23372.7|23352.7|23387.7|23367.7|23396.2|23376.2|23366.7|23346.7|184
1587380700000|2020-04-20 11:05:00|23388.7|23368.7|23367.7|23347.7|23391.2|23371.2|23367.7|23347.7|166
1587381000000|2020-04-20 11:10:00|23368.7|23348.7|23367.7|23347.7|23372.7|23352.7|23362.7|23342.7|143
1587381300000|2020-04-20 11:15:00|23364.7|23344.7|23332.7|23312.7|23367.7|23347.7|23331.7|23311.7|307
1587381600000|2020-04-20 11:20:00|23331.7|23311.7|23349.2|23329.2|23350.2|23330.2|23329.2|23309.2|144
1587381900000|2020-04-20 11:25:00|23350.2|23330.2|23350.7|23330.7|23355.2|23335.2|23340.7|23320.7|133
1587382200000|2020-04-20 11:30:00|23351.7|23331.7|23358.2|23338.2|23374.2|23354.2|23336.7|23316.7|294
1587382500000|2020-04-20 11:35:00|23356.7|23336.7|23385.7|23365.7|23389.3|23369.3|23355.7|23335.7|214
1587382800000|2020-04-20 11:40:00|23383.2|23363.2|23363.3|23343.3|23392.8|23372.8|23363.3|23343.3|333
1587383100000|2020-04-20 11:45:00|23364.8|23344.8|23319.8|23299.8|23370.8|23350.8|23310.8|23290.8|363
1587383400000|2020-04-20 11:50:00|23320.8|23300.8|23340.8|23320.8|23340.8|23320.8|23320.8|23300.8|142
1587383700000|2020-04-20 11:55:00|23341.8|23321.8|23311.8|23291.8|23344.3|23324.3|23306.8|23286.8|211
1587384000000|2020-04-20 12:00:00|23312.8|23292.8|23277.8|23257.8|23319.3|23299.3|23261.8|23241.8|395
1587384300000|2020-04-20 12:05:00|23276.8|23256.8|23289.3|23269.3|23327.8|23307.8|23274.3|23254.3|314
1587384600000|2020-04-20 12:10:00|23287.8|23267.8|23261.8|23241.8|23294.3|23274.3|23220.3|23200.3|507
1587384900000|2020-04-20 12:15:00|23260.3|23240.3|23280.3|23260.3|23280.3|23260.3|23247.8|23227.8|221
1587385200000|2020-04-20 12:20:00|23278.8|23258.8|23274.8|23254.8|23282.8|23262.8|23257.8|23237.8|220
1587385500000|2020-04-20 12:25:00|23277.3|23257.3|23300.3|23280.3|23306.3|23286.3|23277.3|23257.3|296
1587385800000|2020-04-20 12:30:00|23301.3|23281.3|23263.9|23243.9|23301.3|23281.3|23263.9|23243.9|225
1587386100000|2020-04-20 12:35:00|23262.9|23242.9|23234.9|23214.9|23274.9|23254.9|23230.9|23210.9|322
1587386400000|2020-04-20 12:40:00|23234.4|23214.4|23234.9|23214.9|23255.9|23235.9|23230.9|23210.9|421
1587386700000|2020-04-20 12:45:00|23230.9|23210.9|23239.4|23219.4|23251.9|23231.9|23220.9|23200.9|325
1587387000000|2020-04-20 12:50:00|23236.9|23216.9|23241.9|23221.9|23261.9|23241.9|23221.9|23201.9|233
1587387300000|2020-04-20 12:55:00|23244.4|23224.4|23255.9|23235.9|23259.9|23239.9|23240.9|23220.9|178
1587387600000|2020-04-20 13:00:00|23258.9|23238.9|23271.9|23251.9|23276.9|23256.9|23237.9|23217.9|269
1587387900000|2020-04-20 13:05:00|23274.9|23254.9|23288.4|23268.4|23290.9|23270.9|23274.9|23254.9|260
1587388200000|2020-04-20 13:10:00|23286.9|23266.9|23253.4|23233.4|23286.9|23266.9|23253.4|23233.4|160
1587388500000|2020-04-20 13:15:00|23254.9|23234.9|23240.9|23220.9|23256.9|23236.9|23239.9|23219.9|255
1587388800000|2020-04-20 13:20:00|23241|23221|23259|23239|23260.5|23240.5|23230.5|23210.5|313
1587389100000|2020-04-20 13:25:00|23258|23238|23274|23254|23274|23254|23249|23229|599
1587389400000|2020-04-20 13:30:00|23271|23251|23243|23223|23271|23251|23237|23217|839
1587389700000|2020-04-20 13:35:00|23240|23220|23242.1|23222.1|23265.6|23245.6|23237.5|23217.5|832
1587390000000|2020-04-20 13:40:00|23243.1|23223.1|23235.1|23215.1|23247.1|23227.1|23220.1|23200.1|497
1587390300000|2020-04-20 13:45:00|23239.1|23219.1|23277.1|23257.1|23278.6|23258.6|23239.1|23219.1|648
1587390600000|2020-04-20 13:50:00|23276.1|23256.1|23261.6|23241.6|23291|23271|23259.1|23239.1|489
1587390900000|2020-04-20 13:55:00|23263.1|23243.1|23237.6|23217.6|23263.1|23243.1|23236.1|23216.1|265
1587391200000|2020-04-20 14:00:00|23236.1|23216.1|23226.1|23206.1|23241.1|23221.1|23202.1|23182.1|389
1587391500000|2020-04-20 14:05:00|23223.1|23203.1|23268.6|23248.6|23271.1|23251.1|23221.1|23201.1|417
1587391800000|2020-04-20 14:10:00|23267.6|23247.6|23261.1|23241.1|23279.1|23259.1|23258.1|23238.1|346
1587392100000|2020-04-20 14:15:00|23262.1|23242.1|23227.2|23207.2|23262.1|23242.1|23225.1|23205.1|307
1587392400000|2020-04-20 14:20:00|23228.6|23208.6|23208.2|23188.2|23232.2|23212.2|23194.2|23174.2|439
1587392700000|2020-04-20 14:25:00|23209.2|23189.2|23202.2|23182.2|23217.2|23197.2|23193.2|23173.2|302
1587393000000|2020-04-20 14:30:00|23203.2|23183.2|23247.2|23227.2|23251.2|23231.2|23196.7|23176.7|402
1587393300000|2020-04-20 14:35:00|23250.2|23230.2|23250.2|23230.2|23252.7|23232.7|23241.2|23221.2|165
1587393600000|2020-04-20 14:40:00|23251.7|23231.7|23260.2|23240.2|23268.7|23248.7|23247.7|23227.7|175
1587393900000|2020-04-20 14:45:00|23261.2|23241.2|23281.7|23261.7|23302.2|23282.2|23261.2|23241.2|508
1587394200000|2020-04-20 14:50:00|23279.2|23259.2|23298.2|23278.2|23299.7|23279.7|23278.2|23258.2|287
1587394500000|2020-04-20 14:55:00|23296.2|23276.2|23251.7|23231.7|23296.2|23276.2|23243.2|23223.2|378
1587394800000|2020-04-20 15:00:00|23250.2|23230.2|23268.2|23248.2|23286.7|23266.7|23244.2|23224.2|531
1587395100000|2020-04-20 15:05:00|23269.2|23249.2|23293.2|23273.2|23294.2|23274.2|23263.2|23243.2|337
1587395400000|2020-04-20 15:10:00|23295.2|23275.2|23276.2|23256.2|23304.2|23284.2|23272.2|23252.2|265
1587395700000|2020-04-20 15:15:00|23277.2|23257.2|23278.2|23258.2|23284.7|23264.7|23271.2|23251.2|222
1587396000000|2020-04-20 15:20:00|23281.2|23261.2|23284.3|23264.3|23303.7|23283.7|23280.7|23260.7|243
1587396300000|2020-04-20 15:25:00|23285.3|23265.3|23290.8|23270.8|23295.8|23275.8|23283.2|23263.2|143
1587396600000|2020-04-20 15:30:00|23289.3|23269.3|23292.3|23272.3|23297.3|23277.3|23283.3|23263.3|190
1587396900000|2020-04-20 15:35:00|23293.3|23273.3|23299.2|23279.2|23307.2|23287.2|23287.3|23267.3|352
1587397200000|2020-04-20 15:40:00|23300.2|23280.2|23294.2|23274.2|23300.2|23280.2|23284.2|23264.2|149
1587397500000|2020-04-20 15:45:00|23291.3|23271.3|23295.3|23275.3|23300.3|23280.3|23289.2|23269.2|109
1587397800000|2020-04-20 15:50:00|23292.8|23272.8|23262.8|23242.8|23294.3|23274.3|23243.3|23223.3|255
1587398100000|2020-04-20 15:55:00|23264.3|23244.3|23279.3|23259.3|23279.3|23259.3|23256.3|23236.3|150
1587398400000|2020-04-20 16:00:00|23280.8|23260.8|23282.8|23262.8|23286.3|23266.3|23271.3|23251.3|211
1587398700000|2020-04-20 16:05:00|23283.8|23263.8|23301.3|23281.3|23301.3|23281.3|23277.3|23257.3|286
1587399000000|2020-04-20 16:10:00|23299.8|23279.8|23294.3|23274.3|23304.3|23284.3|23290.3|23270.3|275
1587399300000|2020-04-20 16:15:00|23292.8|23272.8|23282.8|23262.8|23297.8|23277.8|23282.8|23262.8|186
1587399600000|2020-04-20 16:20:00|23284.3|23264.3|23292.8|23272.8|23292.8|23272.8|23281.3|23261.3|153
1587399900000|2020-04-20 16:25:00|23294.3|23274.3|23290.3|23270.3|23296.4|23276.4|23286.3|23266.3|202
1587400200000|2020-04-20 16:30:00|23289.3|23269.3|23301.4|23281.4|23301.4|23281.4|23287.4|23267.4|302
1587400500000|2020-04-20 16:35:00|23306.4|23286.4|23302.9|23282.9|23309.3|23289.3|23299.9|23279.9|155
1587400800000|2020-04-20 16:40:00|23301.4|23281.4|23297.9|23277.9|23301.4|23281.4|23293.4|23273.4|157
1587401100000|2020-04-20 16:45:00|23296.4|23276.4|23307.9|23287.9|23309.4|23289.4|23296.4|23276.4|206
1587401400000|2020-04-20 16:50:00|23309.4|23289.4|23281.4|23261.4|23309.4|23289.4|23280.4|23260.4|222
1587401700000|2020-04-20 16:55:00|23282.9|23262.9|23277.4|23257.4|23286.4|23266.4|23269.5|23249.5|1000
1587402000000|2020-04-20 17:00:00|23278.4|23258.4|23268.4|23248.4|23288.4|23268.4|23263.4|23243.4|234
1587402300000|2020-04-20 17:05:00|23269.9|23249.9|23278.5|23258.5|23280.4|23260.4|23269.9|23249.9|55
1587402600000|2020-04-20 17:10:00|23274.9|23254.9|23256.4|23236.4|23274.9|23254.9|23255|23235|102
1587402900000|2020-04-20 17:15:00|23258.5|23238.5|23245.5|23225.5|23261.4|23241.4|23245.5|23225.5|165
1587403200000|2020-04-20 17:20:00|23248.5|23228.5|23240.5|23220.5|23248.5|23228.5|23240.5|23220.5|49
1587403500000|2020-04-20 17:25:00|23243.5|23223.5|23227.6|23207.6|23243.5|23223.5|23222.6|23202.6|231
1587403800000|2020-04-20 17:30:00|23228.6|23208.6|23234.1|23214.1|23235.5|23215.5|23223.6|23203.6|140
1587404100000|2020-04-20 17:35:00|23235.5|23215.5|23251.6|23231.6|23256.1|23236.1|23230.5|23210.5|107
1587404400000|2020-04-20 17:40:00|23252.6|23232.6|23254.1|23234.1|23267.6|23247.6|23252.6|23232.6|81
1587404700000|2020-04-20 17:45:00|23255.6|23235.6|23234.1|23214.1|23259.1|23239.1|23232.1|23212.1|130
1587405000000|2020-04-20 17:50:00|23235.6|23215.6|23243.5|23223.5|23255.6|23235.6|23231.6|23211.6|142
1587405300000|2020-04-20 17:55:00|23244.6|23224.6|23245.6|23225.6|23250.6|23230.6|23241.6|23221.6|69
1587405600000|2020-04-20 18:00:00|23241.6|23221.6|23241.6|23221.6|23247.1|23227.1|23240.6|23220.6|54
1587405900000|2020-04-20 18:05:00|23242.6|23222.6|23241.6|23221.6|23245.6|23225.6|23240.6|23220.6|26
1587406200000|2020-04-20 18:10:00|23242.6|23222.6|23214.7|23194.7|23242.6|23222.6|23214.7|23194.7|82
1587406500000|2020-04-20 18:15:00|23216.2|23196.2|23210.6|23190.6|23219.7|23199.7|23210.6|23190.6|139
1587406800000|2020-04-20 18:20:00|23212.1|23192.1|23214.6|23194.6|23223.6|23203.6|23210.6|23190.6|89
1587407100000|2020-04-20 18:25:00|23215.6|23195.6|23135.6|23115.6|23217.1|23197.1|23130.6|23110.6|405
1587407400000|2020-04-20 18:30:00|23137.1|23117.1|23153.6|23133.6|23184.6|23164.6|23137.1|23117.1|98
1587407700000|2020-04-20 18:35:00|23150.7|23130.7|23158.6|23138.6|23167.6|23147.6|23148.6|23128.6|151
1587408000000|2020-04-20 18:40:00|23159.7|23139.7|23128.6|23108.6|23159.7|23139.7|23120.1|23100.1|149
1587408300000|2020-04-20 18:45:00|23127.6|23107.6|23127.6|23107.6|23132.6|23112.6|23123.7|23103.7|139
1587408600000|2020-04-20 18:50:00|23129.1|23109.1|23125.7|23105.7|23132.6|23112.6|23123.7|23103.7|45
1587408900000|2020-04-20 18:55:00|23127.2|23107.2|23113.7|23093.7|23127.2|23107.2|23113.7|23093.7|97
1587409200000|2020-04-20 19:00:00|23111.6|23091.6|23106.7|23086.7|23120.6|23100.6|23087.7|23067.7|242
1587409500000|2020-04-20 19:05:00|23108.7|23088.7|23096.7|23076.7|23108.7|23088.7|23077.7|23057.7|145
1587409800000|2020-04-20 19:10:00|23093.7|23073.7|23087.7|23067.7|23096.7|23076.7|23083.7|23063.7|58
1587410100000|2020-04-20 19:15:00|23086.7|23066.7|23075.2|23055.2|23095.2|23075.2|23075.2|23055.2|60
1587410400000|2020-04-20 19:20:00|23076.7|23056.7|23075.2|23055.2|23078.7|23058.7|23071.2|23051.2|73
1587410700000|2020-04-20 19:25:00|23071.7|23051.7|23076.7|23056.7|23076.7|23056.7|23066.7|23046.7|35
1587411000000|2020-04-20 19:30:00|23077.7|23057.7|23088.7|23068.7|23088.7|23068.7|23071.7|23051.7|65
1587411300000|2020-04-20 19:35:00|23088.8|23068.8|23078.8|23058.8|23088.8|23068.8|23078.8|23058.8|40
1587411600000|2020-04-20 19:40:00|23079.8|23059.8|23073.8|23053.8|23088.8|23068.8|23068.8|23048.8|54
1587411900000|2020-04-20 19:45:00|23072.7|23052.7|23078.8|23058.8|23078.8|23058.8|23071.7|23051.7|24
1587412200000|2020-04-20 19:50:00|23081.3|23061.3|23061.8|23041.8|23082.8|23062.8|23061.7|23041.7|200
1587412500000|2020-04-20 19:55:00|23058.8|23038.8|23057.3|23037.3|23073.8|23053.8|23056.3|23036.3|101
1587412800000|2020-04-20 20:00:00|23058.8|23038.8|23048.8|23028.8|23060.8|23040.8|23048.8|23028.8|55
1587413100000|2020-04-20 20:05:00|23044.8|23024.8|23035.9|23015.9|23044.8|23024.8|23035.9|23015.9|188
1587413400000|2020-04-20 20:10:00|23037.3|23017.3|23030.9|23010.9|23045.9|23025.9|23030.9|23010.9|48
1587413700000|2020-04-20 20:15:00|23026.9|23006.9|23040.9|23020.9|23045.9|23025.9|23026.9|23006.9|85
1587414000000|2020-04-20 20:20:00|23041.9|23021.9|23045.9|23025.9|23045.9|23025.9|23040.9|23020.9|8
1587414300000|2020-04-20 20:25:00|23042.9|23022.9|23045.9|23025.9|23045.9|23025.9|23040.9|23020.9|35
1587414600000|2020-04-20 20:30:00|23050.9|23030.9|23076.9|23056.9|23076.9|23056.9|23050.9|23030.9|66
1587414900000|2020-04-20 20:35:00|23075.9|23055.9|23080.9|23060.9|23080.9|23060.9|23075.9|23055.9|18
1587415200000|2020-04-20 20:40:00|23079.9|23059.9|23090.9|23070.9|23090.9|23070.9|23079.9|23059.9|28
1587415500000|2020-04-20 20:45:00|23089.9|23069.9|23095.9|23075.9|23099.9|23079.9|23089.9|23069.9|51
1587415800000|2020-04-20 20:50:00|23094.9|23074.9|23093.9|23073.9|23095.9|23075.9|23093.9|23073.9|14
1587416100000|2020-04-20 20:55:00|23096.4|23076.4|23122.4|23102.4|23122.9|23102.9|23093.9|23073.9|130
1587420000000|2020-04-20 22:00:00|23138.5|23118.5|23110.1|23090.1|23138.5|23118.5|23095.1|23075.1|67
1587420300000|2020-04-20 22:05:00|23115.1|23095.1|23107.6|23087.6|23115.1|23095.1|23107.1|23087.1|13
1587420600000|2020-04-20 22:10:00|23108.6|23088.6|23106.1|23086.1|23111.1|23091.1|23106.1|23086.1|26
1587420900000|2020-04-20 22:15:00|23104.6|23084.6|23102.1|23082.1|23106.1|23086.1|23102.1|23082.1|17
1587421200000|2020-04-20 22:20:00|23101.1|23081.1|23101.1|23081.1|23101.1|23081.1|23099.1|23079.1|12
1587421500000|2020-04-20 22:25:00|23100.1|23080.1|23101.1|23081.1|23101.1|23081.1|23096.1|23076.1|11
1587421800000|2020-04-20 22:30:00|23104.1|23084.1|23135.1|23115.1|23148.1|23128.1|23104.1|23084.1|120
1587422100000|2020-04-20 22:35:00|23136.2|23116.2|23152.6|23132.6|23157.5|23137.5|23135.1|23115.1|89
1587422400000|2020-04-20 22:40:00|23151.2|23131.2|23150.1|23130.1|23152.6|23132.6|23147.6|23127.6|11
1587422700000|2020-04-20 22:45:00|23147.2|23127.2|23154.6|23134.6|23156.1|23136.1|23146.2|23126.2|23
1587423000000|2020-04-20 22:50:00|23156.1|23136.1|23180.2|23160.2|23194.1|23174.1|23156.1|23136.1|122
1587423300000|2020-04-20 22:55:00|23179.1|23159.1|23177.2|23157.2|23180.2|23160.2|23175.7|23155.7|31
1587423600000|2020-04-20 23:00:00|23178.7|23158.7|23194.3|23174.3|23194.3|23174.3|23178.7|23158.7|55
1587423900000|2020-04-20 23:05:00|23196.8|23176.8|23168.3|23148.3|23196.8|23176.8|23168.3|23148.3|56
1587424200000|2020-04-20 23:10:00|23169.7|23149.7|23176.4|23156.4|23179.9|23159.9|23169.7|23149.7|28
1587424500000|2020-04-20 23:15:00|23173.4|23153.4|23160.9|23140.9|23173.4|23153.4|23160.9|23140.9|15
1587424800000|2020-04-20 23:20:00|23161.9|23141.9|23183.4|23163.4|23184.4|23164.4|23160.9|23140.9|25
1587425100000|2020-04-20 23:25:00|23180.9|23160.9|23177|23157|23183.4|23163.4|23177|23157|19
1587425400000|2020-04-20 23:30:00|23175.9|23155.9|23153.4|23133.4|23175.9|23155.9|23150.9|23130.9|46
1587425700000|2020-04-20 23:35:00|23158.4|23138.4|23176.4|23156.4|23177.4|23157.4|23153.4|23133.4|21
1587426000000|2020-04-20 23:40:00|23177.4|23157.4|23199.5|23179.5|23204.5|23184.5|23177.4|23157.4|103
1587426300000|2020-04-20 23:45:00|23197|23177|23175.5|23155.5|23197|23177|23169.5|23149.5|23
1587426600000|2020-04-20 23:50:00|23174.5|23154.5|23162|23142|23175.5|23155.5|23154.5|23134.5|21
1587426900000|2020-04-20 23:55:00|23163.5|23143.5|23174.1|23154.1|23174.1|23154.1|23159.1|23139.1|26
1587427200000|2020-04-21 00:00:00|23176.1|23156.1|23142.6|23122.6|23177.6|23157.6|23135.6|23115.6|268
1587427500000|2020-04-21 00:05:00|23143.6|23123.6|23142.2|23122.2|23144.7|23124.7|23120.7|23100.7|69
1587427800000|2020-04-21 00:10:00|23143.2|23123.2|23111.7|23091.7|23144.7|23124.7|23105.3|23085.3|71
1587428100000|2020-04-21 00:15:00|23113.2|23093.2|23068.8|23048.8|23113.2|23093.2|23058.4|23038.4|241
1587428400000|2020-04-21 00:20:00|23067.8|23047.8|23098.8|23078.8|23100.3|23080.3|23049.8|23029.8|81
1587428700000|2020-04-21 00:25:00|23099.8|23079.8|23111.3|23091.3|23112.8|23092.8|23097.8|23077.8|47
1587429000000|2020-04-21 00:30:00|23113.8|23093.8|23124.9|23104.9|23129.9|23109.9|23111.3|23091.3|84
1587429300000|2020-04-21 00:35:00|23123.4|23103.4|23129.8|23109.8|23137.2|23117.2|23118.8|23098.8|181
1587429600000|2020-04-21 00:40:00|23128.7|23108.7|23130.8|23110.8|23135.8|23115.8|23123.7|23103.7|55
1587429900000|2020-04-21 00:45:00|23129.8|23109.8|23155.2|23135.2|23165.8|23145.8|23129.8|23109.8|84
1587430200000|2020-04-21 00:50:00|23153.7|23133.7|23134.8|23114.8|23153.7|23133.7|23126.3|23106.3|84
1587430500000|2020-04-21 00:55:00|23135.8|23115.8|23138.9|23118.9|23146.4|23126.4|23129.3|23109.3|88
1587430800000|2020-04-21 01:00:00|23139.9|23119.9|23218|23198|23233|23213|23137|23117|1020
1587431100000|2020-04-21 01:05:00|23219.1|23199.1|23200.2|23180.2|23236.1|23216.1|23200.2|23180.2|317
1587431400000|2020-04-21 01:10:00|23202.7|23182.7|23144.5|23124.5|23211.3|23191.3|23144.5|23124.5|280
1587431700000|2020-04-21 01:15:00|23143.5|23123.5|23187.5|23167.5|23197.5|23177.5|23127.4|23107.4|295
1587432000000|2020-04-21 01:20:00|23186|23166|23186.4|23166.4|23201|23181|23177.5|23157.5|172
1587432300000|2020-04-21 01:25:00|23185|23165|23180|23160|23186.4|23166.4|23166.4|23146.4|143
1587432600000|2020-04-21 01:30:00|23181.5|23161.5|23169.6|23149.6|23182.5|23162.5|23142.1|23122.1|164
1587432900000|2020-04-21 01:35:00|23168.5|23148.5|23154.7|23134.7|23178.7|23158.7|23148.7|23128.7|187
1587433200000|2020-04-21 01:40:00|23153.7|23133.7|23110.9|23090.9|23154.7|23134.7|23110.9|23090.9|223
1587433500000|2020-04-21 01:45:00|23108|23088|23069.6|23049.6|23117.8|23097.8|23041.8|23021.8|498
1587433800000|2020-04-21 01:50:00|23067.1|23047.1|23051.4|23031.4|23071.4|23051.4|23048.4|23028.4|205
1587434100000|2020-04-21 01:55:00|23049.9|23029.9|22937.9|22917.9|23058.3|23038.3|22931.4|22911.4|458
1587434400000|2020-04-21 02:00:00|22939.3|22919.3|22909.4|22889.4|22951.1|22931.1|22856.8|22836.8|731
1587434700000|2020-04-21 02:05:00|22907.9|22887.9|22929.4|22909.4|22933.9|22913.9|22878.9|22858.9|373
1587435000000|2020-04-21 02:10:00|22926.9|22906.9|22948.8|22928.8|22957.8|22937.8|22924.4|22904.4|286
1587435300000|2020-04-21 02:15:00|22946.7|22926.7|22948.2|22928.2|22954.2|22934.2|22927.8|22907.8|194
1587435600000|2020-04-21 02:20:00|22946.8|22926.8|22929.7|22909.7|22948.7|22928.7|22929.7|22909.7|109
1587435900000|2020-04-21 02:25:00|22927.7|22907.7|22872.2|22852.2|22927.7|22907.7|22844.1|22824.1|152
1587436200000|2020-04-21 02:30:00|22873.7|22853.7|22889.7|22869.7|22908.7|22888.7|22857.7|22837.7|218
1587436500000|2020-04-21 02:35:00|22888.3|22868.3|22833.3|22813.3|22889.7|22869.7|22821.4|22801.4|310
1587436800000|2020-04-21 02:40:00|22831.8|22811.8|22856|22836|22863.9|22843.9|22804.9|22784.9|267
1587437100000|2020-04-21 02:45:00|22858|22838|22907.6|22887.6|22907.6|22887.6|22853|22833|233
1587437400000|2020-04-21 02:50:00|22906.1|22886.1|22895.7|22875.7|22926.6|22906.6|22881.7|22861.7|260
1587437700000|2020-04-21 02:55:00|22894.2|22874.2|22895.4|22875.4|22903.4|22883.4|22885.7|22865.7|105
1587438000000|2020-04-21 03:00:00|22894.4|22874.4|22876|22856|22900.4|22880.4|22869.1|22849.1|200
1587438300000|2020-04-21 03:05:00|22874.6|22854.6|22885.6|22865.6|22885.6|22865.6|22858.5|22838.5|107
1587438600000|2020-04-21 03:10:00|22884.1|22864.1|22866.1|22846.1|22889.7|22869.7|22864|22844|75
1587438900000|2020-04-21 03:15:00|22861.1|22841.1|22875.7|22855.7|22880.7|22860.7|22860|22840|107
1587439200000|2020-04-21 03:20:00|22874.6|22854.6|22885.7|22865.7|22889.2|22869.2|22871.7|22851.7|113
1587439500000|2020-04-21 03:25:00|22883.2|22863.2|22878.6|22858.6|22888.6|22868.6|22866.7|22846.7|183
1587439800000|2020-04-21 03:30:00|22877.6|22857.6|22874.7|22854.7|22884.7|22864.7|22871.1|22851.1|29
1587440100000|2020-04-21 03:35:00|22876.2|22856.2|22877.6|22857.6|22885.1|22865.1|22872.6|22852.6|59
1587440400000|2020-04-21 03:40:00|22878.7|22858.7|22867.8|22847.8|22884.7|22864.7|22866.8|22846.8|75
1587440700000|2020-04-21 03:45:00|22866.8|22846.8|22874.3|22854.3|22874.3|22854.3|22865.3|22845.3|22
1587441000000|2020-04-21 03:50:00|22875.8|22855.8|22878.9|22858.9|22893.9|22873.9|22875.4|22855.4|170
1587441300000|2020-04-21 03:55:00|22873.9|22853.9|22878.9|22858.9|22881.4|22861.4|22869.9|22849.9|140
1587441600000|2020-04-21 04:00:00|22877.4|22857.4|22895.6|22875.6|22898.1|22878.1|22868.9|22848.9|47
1587441900000|2020-04-21 04:05:00|22894.1|22874.1|22867|22847|22894.1|22874.1|22867|22847|51
1587442200000|2020-04-21 04:10:00|22866|22846|22872.1|22852.1|22876|22856|22862|22842|57
1587442500000|2020-04-21 04:15:00|22869.6|22849.6|22870|22850|22873.5|22853.5|22855|22835|186
1587442800000|2020-04-21 04:20:00|22871.5|22851.5|22870|22850|22875|22855|22867.5|22847.5|35
1587443100000|2020-04-21 04:25:00|22870.1|22850.1|22870.1|22850.1|22870.1|22850.1|22865.1|22845.1|37
1587443400000|2020-04-21 04:30:00|22872.6|22852.6|22869|22849|22878|22858|22860.1|22840.1|58
1587443700000|2020-04-21 04:35:00|22867.6|22847.6|22862.2|22842.2|22872.6|22852.6|22860.1|22840.1|32
1587444000000|2020-04-21 04:40:00|22863.2|22843.2|22864.7|22844.7|22870.7|22850.7|22862.2|22842.2|20
1587444300000|2020-04-21 04:45:00|22865.7|22845.7|22874.3|22854.3|22875.7|22855.7|22865.7|22845.7|31
1587444600000|2020-04-21 04:50:00|22873.2|22853.2|22879.3|22859.3|22881.8|22861.8|22873.2|22853.2|62
1587444900000|2020-04-21 04:55:00|22878.3|22858.3|22879.3|22859.3|22884.3|22864.3|22873.3|22853.3|57
1587445200000|2020-04-21 05:00:00|22877.8|22857.8|22845.8|22825.8|22877.8|22857.8|22841.8|22821.8|151
1587445500000|2020-04-21 05:05:00|22844.8|22824.8|22844.8|22824.8|22851.8|22831.8|22831.8|22811.8|95
1587445800000|2020-04-21 05:10:00|22843.3|22823.3|22838.3|22818.3|22844.4|22824.4|22826.9|22806.9|92
1587446100000|2020-04-21 05:15:00|22839.4|22819.4|22842.3|22822.3|22847.3|22827.3|22828.3|22808.3|156
1587446400000|2020-04-21 05:20:00|22843.4|22823.4|22843.4|22823.4|22862.3|22842.3|22839.8|22819.8|110
1587446700000|2020-04-21 05:25:00|22840.9|22820.9|22814.4|22794.4|22844.4|22824.4|22797.4|22777.4|198
1587447000000|2020-04-21 05:30:00|22816.9|22796.9|22852.6|22832.6|22855.1|22835.1|22799.9|22779.9|265
1587447300000|2020-04-21 05:35:00|22851.5|22831.5|22854.8|22834.8|22859.2|22839.2|22845.7|22825.7|142
1587447600000|2020-04-21 05:40:00|22856.3|22836.3|22807.9|22787.9|22856.3|22836.3|22804|22784|136
1587447900000|2020-04-21 05:45:00|22804|22784|22773.8|22753.8|22807.9|22787.9|22773.4|22753.4|245
1587448200000|2020-04-21 05:50:00|22774.9|22754.9|22804.5|22784.5|22804.5|22784.5|22771.9|22751.9|165
1587448500000|2020-04-21 05:55:00|22803.4|22783.4|22770.9|22750.9|22813.9|22793.9|22769.9|22749.9|97
1587448800000|2020-04-21 06:00:00|22773.9|22753.9|22787.4|22767.4|22811.4|22791.4|22773.9|22753.9|192
1587449100000|2020-04-21 06:05:00|22784.9|22764.9|22803.1|22783.1|22803.1|22783.1|22784.9|22764.9|135
1587449400000|2020-04-21 06:10:00|22800.6|22780.6|22826.6|22806.6|22836|22816|22799.5|22779.5|155
1587449700000|2020-04-21 06:15:00|22824.5|22804.5|22864.1|22844.1|22868.1|22848.1|22824.5|22804.5|494
1587450000000|2020-04-21 06:20:00|22865.6|22845.6|22888.1|22868.1|22888.1|22868.1|22864.1|22844.1|199
1587450300000|2020-04-21 06:25:00|22885.2|22865.2|22850.7|22830.7|22892.1|22872.1|22845.7|22825.7|351
1587450600000|2020-04-21 06:30:00|22851.7|22831.7|22870.7|22850.7|22884.7|22864.7|22850.7|22830.7|183
1587450900000|2020-04-21 06:35:00|22874.7|22854.7|22851.8|22831.8|22874.7|22854.7|22851.8|22831.8|66
1587451200000|2020-04-21 06:40:00|22853.3|22833.3|22821.8|22801.8|22853.3|22833.3|22821.8|22801.8|132
1587451500000|2020-04-21 06:45:00|22824.3|22804.3|22799.8|22779.8|22835.8|22815.8|22799.8|22779.8|161
1587451800000|2020-04-21 06:50:00|22798.3|22778.3|22792.9|22772.9|22816.8|22796.8|22790.4|22770.4|263
1587452100000|2020-04-21 06:55:00|22791.8|22771.8|22790.8|22770.8|22808.9|22788.9|22786.9|22766.9|210
1587452400000|2020-04-21 07:00:00|22791.9|22771.9|22787.7|22767.7|22823.9|22803.9|22779.8|22759.8|259
1587452700000|2020-04-21 07:05:00|22785.2|22765.2|22795.1|22775.1|22817.7|22797.7|22785.2|22765.2|136
1587453000000|2020-04-21 07:10:00|22793.6|22773.6|22799.5|22779.5|22800.5|22780.5|22780.5|22760.5|137
1587453300000|2020-04-21 07:15:00|22800.5|22780.5|22808.3|22788.3|22820.5|22800.5|22799.5|22779.5|237
1587453600000|2020-04-21 07:20:00|22806.8|22786.8|22779.8|22759.8|22806.8|22786.8|22778.3|22758.3|179
1587453900000|2020-04-21 07:25:00|22778.7|22758.7|22739.8|22719.8|22784.3|22764.3|22734.8|22714.8|179
1587454200000|2020-04-21 07:30:00|22740.8|22720.8|22750.2|22730.2|22751.9|22731.9|22725.4|22705.4|182
1587454500000|2020-04-21 07:35:00|22751.2|22731.2|22754.8|22734.8|22776.3|22756.3|22750.2|22730.2|170
1587454800000|2020-04-21 07:40:00|22758.3|22738.3|22736.3|22716.3|22758.3|22738.3|22731.3|22711.3|183
1587455100000|2020-04-21 07:45:00|22738.8|22718.8|22742.1|22722.1|22742.1|22722.1|22711.3|22691.3|74
1587455400000|2020-04-21 07:50:00|22739.2|22719.2|22742.8|22722.8|22749.2|22729.2|22729.2|22709.2|83
1587455700000|2020-04-21 07:55:00|22741.3|22721.3|22687.4|22667.4|22741.3|22721.3|22681.3|22661.3|237
1587456000000|2020-04-21 08:00:00|22686.3|22666.3|22736.5|22716.5|22739|22719|22679.9|22659.9|189
1587456300000|2020-04-21 08:05:00|22735.5|22715.5|22732.6|22712.6|22745.1|22725.1|22727.6|22707.6|109
1587456600000|2020-04-21 08:10:00|22730.1|22710.1|22682.6|22662.6|22730.1|22710.1|22677.6|22657.6|207
1587456900000|2020-04-21 08:15:00|22683.7|22663.7|22683.7|22663.7|22697.6|22677.6|22677.6|22657.6|127
1587457200000|2020-04-21 08:20:00|22686.2|22666.2|22682.7|22662.7|22710.1|22690.1|22682.6|22662.6|192
1587457500000|2020-04-21 08:25:00|22680.2|22660.2|22691.2|22671.2|22695.2|22675.2|22669.7|22649.7|110
1587457800000|2020-04-21 08:30:00|22692.3|22672.3|22637.1|22617.1|22692.3|22672.3|22636|22616|305
1587458100000|2020-04-21 08:35:00|22638.1|22618.1|22605.8|22585.8|22642.1|22622.1|22605.8|22585.8|341
1587458400000|2020-04-21 08:40:00|22604.4|22584.4|22582.3|22562.3|22609.4|22589.4|22578.5|22558.5|362
1587458700000|2020-04-21 08:45:00|22579.4|22559.4|22575.6|22555.6|22587.3|22567.3|22523.6|22503.6|352
1587459000000|2020-04-21 08:50:00|22576.7|22556.7|22611.7|22591.7|22617.5|22597.5|22575.6|22555.6|600
1587459300000|2020-04-21 08:55:00|22610.2|22590.2|22606.9|22586.9|22614.8|22594.8|22589.8|22569.8|189
1587459600000|2020-04-21 09:00:00|22611.9|22591.9|22586.1|22566.1|22632.6|22612.6|22585.7|22565.7|274
1587459900000|2020-04-21 09:05:00|22583.6|22563.6|22582.8|22562.8|22611.1|22591.1|22564.9|22544.9|188
1587460200000|2020-04-21 09:10:00|22583.9|22563.9|22564.5|22544.5|22589.9|22569.9|22523.9|22503.9|616
1587460500000|2020-04-21 09:15:00|22568|22548|22567.6|22547.6|22606|22586|22556.6|22536.6|663
1587460800000|2020-04-21 09:20:00|22566.6|22546.6|22553.3|22533.3|22587.9|22567.9|22546|22526|497
1587461100000|2020-04-21 09:25:00|22556.8|22536.8|22553.9|22533.9|22576.2|22556.2|22540.4|22520.4|556
1587461400000|2020-04-21 09:30:00|22555.4|22535.4|22489.4|22469.4|22558.9|22538.9|22480.4|22460.4|491
1587461700000|2020-04-21 09:35:00|22489|22469|22544.6|22524.6|22584|22564|22486.5|22466.5|660
1587462000000|2020-04-21 09:40:00|22545.7|22525.7|22535.5|22515.5|22546.3|22526.3|22520.9|22500.9|151
1587462300000|2020-04-21 09:45:00|22536.9|22516.9|22542.2|22522.2|22549.7|22529.7|22511.1|22491.1|315
1587462600000|2020-04-21 09:50:00|22535.7|22515.7|22484.3|22464.3|22535.7|22515.7|22481.4|22461.4|259
1587462900000|2020-04-21 09:55:00|22486.8|22466.8|22501.2|22481.2|22534.3|22514.3|22446.4|22426.4|470
1587463200000|2020-04-21 10:00:00|22502.6|22482.6|22511.6|22491.6|22553.5|22533.5|22490.6|22470.6|454
1587463500000|2020-04-21 10:05:00|22512|22492|22521|22501|22568.1|22548.1|22485.4|22465.4|381
1587463800000|2020-04-21 10:10:00|22518.1|22498.1|22514.6|22494.6|22544.2|22524.2|22509.6|22489.6|325
1587464100000|2020-04-21 10:15:00|22512.5|22492.5|22490.5|22470.5|22519.4|22499.4|22490.5|22470.5|176
1587464400000|2020-04-21 10:20:00|22491.9|22471.9|22502|22482|22512|22492|22460.9|22440.9|558
1587464700000|2020-04-21 10:25:00|22500.5|22480.5|22483.7|22463.7|22505.8|22485.8|22483.7|22463.7|214
1587465000000|2020-04-21 10:30:00|22485.1|22465.1|22495.8|22475.8|22519.5|22499.5|22477.2|22457.2|307
1587465300000|2020-04-21 10:35:00|22494.7|22474.7|22522.3|22502.3|22537.3|22517.3|22482.9|22462.9|263
1587465600000|2020-04-21 10:40:00|22521.3|22501.3|22496.5|22476.5|22526.3|22506.3|22495|22475|414
1587465900000|2020-04-21 10:45:00|22498|22478|22460.9|22440.9|22507.3|22487.3|22459.9|22439.9|355
1587466200000|2020-04-21 10:50:00|22459.9|22439.9|22438.1|22418.1|22460.9|22440.9|22422.2|22402.2|292
1587466500000|2020-04-21 10:55:00|22435.1|22415.1|22409|22389|22435.1|22415.1|22396.7|22376.7|628
1587466800000|2020-04-21 11:00:00|22410|22390|22382.7|22362.7|22446.9|22426.9|22382.7|22362.7|341
1587467100000|2020-04-21 11:05:00|22381.7|22361.7|22318.8|22298.8|22382.7|22362.7|22314.5|22294.5|612
1587467400000|2020-04-21 11:10:00|22315.9|22295.9|22329.7|22309.7|22340.5|22320.5|22286.7|22266.7|877
1587467700000|2020-04-21 11:15:00|22325.7|22305.7|22315.1|22295.1|22330.7|22310.7|22279.9|22259.9|641
1587468000000|2020-04-21 11:20:00|22316.1|22296.1|22302.6|22282.6|22330.1|22310.1|22298.6|22278.6|307
1587468300000|2020-04-21 11:25:00|22301.5|22281.5|22268.9|22248.9|22301.6|22281.6|22268.9|22248.9|195
1587468600000|2020-04-21 11:30:00|22270.3|22250.3|22286|22266|22300.4|22280.4|22270.3|22250.3|577
1587468900000|2020-04-21 11:35:00|22287|22267|22225.4|22205.4|22287|22267|22201|22181|739
1587469200000|2020-04-21 11:40:00|22226.8|22206.8|22282.6|22262.6|22287.2|22267.2|22221|22201|337
1587469500000|2020-04-21 11:45:00|22280.5|22260.5|22249.5|22229.5|22288.7|22268.7|22223.5|22203.5|451
1587469800000|2020-04-21 11:50:00|22254.5|22234.5|22254.8|22234.8|22281.8|22261.8|22242.9|22222.9|286
1587470100000|2020-04-21 11:55:00|22256.2|22236.2|22213.2|22193.2|22264.8|22244.8|22208.2|22188.2|274
1587470400000|2020-04-21 12:00:00|22211.1|22191.1|22206.7|22186.7|22228.2|22208.2|22190.3|22170.3|346
1587470700000|2020-04-21 12:05:00|22204.7|22184.7|22103.7|22083.7|22204.7|22184.7|22099.7|22079.7|569
1587471000000|2020-04-21 12:10:00|22109.5|22089.5|22199.7|22179.7|22204.7|22184.7|22106.8|22086.8|575
1587471300000|2020-04-21 12:15:00|22197.2|22177.2|22168.9|22148.9|22233.9|22213.9|22154.3|22134.3|523
1587471600000|2020-04-21 12:20:00|22170.3|22150.3|22118.7|22098.7|22171.8|22151.8|22110.8|22090.8|504
1587471900000|2020-04-21 12:25:00|22117.2|22097.2|22162.2|22142.2|22162.2|22142.2|22106.2|22086.2|340
1587472200000|2020-04-21 12:30:00|22165.1|22145.1|22182.6|22162.6|22189|22169|22154.5|22134.5|467
1587472500000|2020-04-21 12:35:00|22185.1|22165.1|22140.8|22120.8|22194.3|22174.3|22133.3|22113.3|384
1587472800000|2020-04-21 12:40:00|22139.3|22119.3|22065.1|22045.1|22139.3|22119.3|22058|22038|470
1587473100000|2020-04-21 12:45:00|22062.2|22042.2|22021.6|22001.6|22071.1|22051.1|22005.4|21985.4|627
1587473400000|2020-04-21 12:50:00|22017.7|21997.7|21977.6|21957.6|22017.7|21997.7|21938.2|21918.2|725
1587473700000|2020-04-21 12:55:00|21976.5|21956.5|21964.7|21944.7|21988.3|21968.3|21939.9|21919.9|661
1587474000000|2020-04-21 13:00:00|21967.6|21947.6|21887.7|21867.7|21972.6|21952.6|21883.7|21863.7|715
1587474300000|2020-04-21 13:05:00|21885.2|21865.2|21847.7|21827.7|21947.4|21927.4|21840.2|21820.2|639
1587474600000|2020-04-21 13:10:00|21849.1|21829.1|21891.1|21871.1|21904|21884|21831.1|21811.1|1052
1587474900000|2020-04-21 13:15:00|21890.1|21870.1|21844.2|21824.2|21907.4|21887.4|21806.2|21786.2|1202
1587475200000|2020-04-21 13:20:00|21834.2|21814.2|21920.4|21900.4|21923.2|21903.2|21833.1|21813.1|628
1587475500000|2020-04-21 13:25:00|21919|21899|21957.8|21937.8|21972.8|21952.8|21917.9|21897.9|668
1587475800000|2020-04-21 13:30:00|21959.3|21939.3|21896.4|21876.4|21960.3|21940.3|21879.9|21859.9|636
1587476100000|2020-04-21 13:35:00|21897.5|21877.5|21920.4|21900.4|21927.9|21907.9|21875.4|21855.4|542
1587476400000|2020-04-21 13:40:00|21918.9|21898.9|21924|21904|21946.4|21926.4|21904|21884|407
1587476700000|2020-04-21 13:45:00|21921.5|21901.5|22033|22013|22036.9|22016.9|21915|21895|963
1587477000000|2020-04-21 13:50:00|22035.5|22015.5|22040.4|22020.4|22062.7|22042.7|22006.9|21986.9|766
1587477300000|2020-04-21 13:55:00|22044.3|22024.3|22166.8|22146.8|22174.7|22154.7|22033.5|22013.5|1067
1587477600000|2020-04-21 14:00:00|22168.2|22148.2|22195.7|22175.7|22224|22204|22127.2|22107.2|1001
1587477900000|2020-04-21 14:05:00|22196.7|22176.7|22210.6|22190.6|22235.9|22215.9|22163.2|22143.2|754
1587478200000|2020-04-21 14:10:00|22211.7|22191.7|22215.9|22195.9|22235.9|22215.9|22177.5|22157.5|602
1587478500000|2020-04-21 14:15:00|22210.9|22190.9|22234.5|22214.5|22239.9|22219.9|22186.8|22166.8|747
1587478800000|2020-04-21 14:20:00|22233.5|22213.5|22298.9|22278.9|22300.3|22280.3|22214.1|22194.1|626
1587479100000|2020-04-21 14:25:00|22297.8|22277.8|22328.3|22308.3|22337.9|22317.9|22289.3|22269.3|606
1587479400000|2020-04-21 14:30:00|22326.8|22306.8|22362.4|22342.4|22383.5|22363.5|22323.3|22303.3|1383
1587479700000|2020-04-21 14:35:00|22366.4|22346.4|22314.5|22294.5|22370.3|22350.3|22314.5|22294.5|795
1587480000000|2020-04-21 14:40:00|22317.4|22297.4|22361.4|22341.4|22366.8|22346.8|22316.6|22296.6|320
1587480300000|2020-04-21 14:45:00|22362.4|22342.4|22353.9|22333.9|22404.3|22384.3|22353.9|22333.9|579
1587480600000|2020-04-21 14:50:00|22355.4|22335.4|22388.3|22368.3|22414.6|22394.6|22355.4|22335.4|565
1587480900000|2020-04-21 14:55:00|22392.3|22372.3|22394.4|22374.4|22413.3|22393.3|22378.3|22358.3|439
1587481200000|2020-04-21 15:00:00|22395.4|22375.4|22418.3|22398.3|22435.4|22415.4|22384.4|22364.4|563
1587481500000|2020-04-21 15:05:00|22415.4|22395.4|22462.9|22442.9|22477.5|22457.5|22414.4|22394.4|665
1587481800000|2020-04-21 15:10:00|22457.9|22437.9|22403.5|22383.5|22457.9|22437.9|22393.1|22373.1|446
1587482100000|2020-04-21 15:15:00|22402.1|22382.1|22455.4|22435.4|22460.4|22440.4|22395|22375|381
1587482400000|2020-04-21 15:20:00|22456.4|22436.4|22444|22424|22477.9|22457.9|22442.9|22422.9|439
1587482700000|2020-04-21 15:25:00|22445|22425|22435.8|22415.8|22454.8|22434.8|22430.8|22410.8|451
1587483000000|2020-04-21 15:30:00|22434.8|22414.8|22495.8|22475.8|22510.8|22490.8|22429.8|22409.8|379
1587483300000|2020-04-21 15:35:00|22493.3|22473.3|22500.6|22480.6|22506.6|22486.6|22474.4|22454.4|418
1587483600000|2020-04-21 15:40:00|22508.5|22488.5|22455.2|22435.2|22521|22501|22451.7|22431.7|420
1587483900000|2020-04-21 15:45:00|22454.2|22434.2|22458.5|22438.5|22459.2|22439.2|22441.7|22421.7|517
1587484200000|2020-04-21 15:50:00|22457.5|22437.5|22491.4|22471.4|22497.9|22477.9|22453.9|22433.9|280
1587484500000|2020-04-21 15:55:00|22495.4|22475.4|22535|22515|22535.4|22515.4|22490.4|22470.4|375
1587484800000|2020-04-21 16:00:00|22533.6|22513.6|22501.1|22481.1|22542.5|22522.5|22501.1|22481.1|297
1587485100000|2020-04-21 16:05:00|22502.1|22482.1|22478.7|22458.7|22537.1|22517.1|22476.2|22456.2|443
1587485400000|2020-04-21 16:10:00|22479.8|22459.8|22510.2|22490.2|22529.1|22509.1|22479.8|22459.8|283
1587485700000|2020-04-21 16:15:00|22507.3|22487.3|22502.3|22482.3|22507.3|22487.3|22468.6|22448.6|285
1587486000000|2020-04-21 16:20:00|22498.4|22478.4|22497.1|22477.1|22498.4|22478.4|22468.1|22448.1|229
1587486300000|2020-04-21 16:25:00|22498.1|22478.1|22491|22471|22506|22486|22481|22461|147
1587486600000|2020-04-21 16:30:00|22492.1|22472.1|22484.6|22464.6|22499.6|22479.6|22475.7|22455.7|214
1587486900000|2020-04-21 16:35:00|22487.1|22467.1|22465.5|22445.5|22504.6|22484.6|22461.6|22441.6|364
1587487200000|2020-04-21 16:40:00|22466.6|22446.6|22470.8|22450.8|22487.4|22467.4|22460.2|22440.2|261
1587487500000|2020-04-21 16:45:00|22466.9|22446.9|22434.7|22414.7|22482.9|22462.9|22404.3|22384.3|854
1587487800000|2020-04-21 16:50:00|22433.2|22413.2|22471.1|22451.1|22502.2|22482.2|22433.2|22413.2|507
1587488100000|2020-04-21 16:55:00|22472.2|22452.2|22461.4|22441.4|22479.7|22459.7|22445|22425|703
1587488400000|2020-04-21 17:00:00|22459.3|22439.3|22549.9|22529.9|22556.3|22536.3|22456.4|22436.4|663
1587488700000|2020-04-21 17:05:00|22547.4|22527.4|22553.9|22533.9|22568.5|22548.5|22534.9|22514.9|377
1587489000000|2020-04-21 17:10:00|22552.8|22532.8|22484.2|22464.2|22552.8|22532.8|22480.2|22460.2|287
1587489300000|2020-04-21 17:15:00|22486.7|22466.7|22462.7|22442.7|22489.2|22469.2|22439.2|22419.2|289
1587489600000|2020-04-21 17:20:00|22463.8|22443.8|22471|22451|22488.5|22468.5|22461|22441|89
1587489900000|2020-04-21 17:25:00|22472.1|22452.1|22454.6|22434.6|22472.1|22452.1|22441.1|22421.1|142
1587490200000|2020-04-21 17:30:00|22453.6|22433.6|22458.2|22438.2|22462.1|22442.1|22436.1|22416.1|130
1587490500000|2020-04-21 17:35:00|22456.7|22436.7|22471.4|22451.4|22472.4|22452.4|22418.9|22398.9|204
1587490800000|2020-04-21 17:40:00|22470.3|22450.3|22466.4|22446.4|22470.3|22450.3|22446.4|22426.4|94
1587491100000|2020-04-21 17:45:00|22463.9|22443.9|22406.4|22386.4|22466.4|22446.4|22402.9|22382.9|227
1587491400000|2020-04-21 17:50:00|22408.9|22388.9|22414.2|22394.2|22431.4|22411.4|22397.5|22377.5|305
1587491700000|2020-04-21 17:55:00|22417.8|22397.8|22343.9|22323.9|22430.7|22410.7|22334.9|22314.9|460
1587492000000|2020-04-21 18:00:00|22344.9|22324.9|22373.2|22353.2|22378.2|22358.2|22310.7|22290.7|204
1587492300000|2020-04-21 18:05:00|22371.8|22351.8|22313.7|22293.7|22386.8|22366.8|22309.4|22289.4|172
1587492600000|2020-04-21 18:10:00|22312.3|22292.3|22354.4|22334.4|22359.8|22339.8|22310.8|22290.8|95
1587492900000|2020-04-21 18:15:00|22359.4|22339.4|22379.2|22359.2|22405.9|22385.9|22344.8|22324.8|286
1587493200000|2020-04-21 18:20:00|22375.6|22355.6|22460|22440|22502.1|22482.1|22374.6|22354.6|283
1587493500000|2020-04-21 18:25:00|22458.5|22438.5|22412.8|22392.8|22484.2|22464.2|22408.8|22388.8|257
1587493800000|2020-04-21 18:30:00|22413.8|22393.8|22418.2|22398.2|22443.8|22423.8|22405.3|22385.3|87
1587494100000|2020-04-21 18:35:00|22414.6|22394.6|22434.8|22414.8|22435.8|22415.8|22405.5|22385.5|132
1587494400000|2020-04-21 18:40:00|22436.3|22416.3|22462.4|22442.4|22462.4|22442.4|22424.8|22404.8|127
1587494700000|2020-04-21 18:45:00|22463.8|22443.8|22454.9|22434.9|22479.5|22459.5|22453.8|22433.8|78
1587495000000|2020-04-21 18:50:00|22453.8|22433.8|22455.6|22435.6|22458.1|22438.1|22443.1|22423.1|43
1587495300000|2020-04-21 18:55:00|22454.5|22434.5|22443.8|22423.8|22455.6|22435.6|22438.1|22418.1|37
1587495600000|2020-04-21 19:00:00|22440.9|22420.9|22498.7|22478.7|22498.7|22478.7|22440.9|22420.9|99
1587495900000|2020-04-21 19:05:00|22496.6|22476.6|22480.2|22460.2|22509.5|22489.5|22480.2|22460.2|66
1587496200000|2020-04-21 19:10:00|22478.8|22458.8|22501.3|22481.3|22513.1|22493.1|22478.8|22458.8|60
1587496500000|2020-04-21 19:15:00|22502.8|22482.8|22506.1|22486.1|22507.5|22487.5|22489.2|22469.2|38
1587496800000|2020-04-21 19:20:00|22507.5|22487.5|22510.7|22490.7|22517.1|22497.1|22501.7|22481.7|44
1587497100000|2020-04-21 19:25:00|22509.3|22489.3|22527.5|22507.5|22530|22510|22506.8|22486.8|82
1587497400000|2020-04-21 19:30:00|22526.1|22506.1|22539.1|22519.1|22543|22523|22520.4|22500.4|134
1587497700000|2020-04-21 19:35:00|22540.5|22520.5|22639.2|22619.2|22645.6|22625.6|22540.5|22520.5|347
1587498000000|2020-04-21 19:40:00|22640.6|22620.6|22654.3|22634.3|22676.1|22656.1|22625.3|22605.3|198
1587498300000|2020-04-21 19:45:00|22655.4|22635.4|22675.8|22655.8|22677.2|22657.2|22651.4|22631.4|157
1587498600000|2020-04-21 19:50:00|22673.6|22653.6|22648.3|22628.3|22732.2|22712.2|22648.3|22628.3|294
1587498900000|2020-04-21 19:55:00|22649.7|22629.7|22629.3|22609.3|22664.3|22644.3|22624.3|22604.3|170
1587499200000|2020-04-21 20:00:00|22627.9|22607.9|22618.5|22598.5|22629.3|22609.3|22608.3|22588.3|111
1587499500000|2020-04-21 20:05:00|22617.5|22597.5|22620.7|22600.7|22627.1|22607.1|22615.6|22595.6|28
1587499800000|2020-04-21 20:10:00|22617.1|22597.1|22630.3|22610.3|22630.3|22610.3|22617.1|22597.1|17
1587500100000|2020-04-21 20:15:00|22629.2|22609.2|22632.1|22612.1|22632.1|22612.1|22629.2|22609.2|32
1587500400000|2020-04-21 20:20:00|22631.1|22611.1|22631.7|22611.7|22637.9|22617.9|22631.1|22611.1|41
1587500700000|2020-04-21 20:25:00|22630.2|22610.2|22616.7|22596.7|22630.3|22610.3|22604.6|22584.6|53
1587501000000|2020-04-21 20:30:00|22619.6|22599.6|22636.4|22616.4|22638.9|22618.9|22619.6|22599.6|69
1587501300000|2020-04-21 20:35:00|22635|22615|22630|22610|22635|22615|22630|22610|9
1587501600000|2020-04-21 20:40:00|22631.1|22611.1|22628.6|22608.6|22631.1|22611.1|22623.6|22603.6|7
1587501900000|2020-04-21 20:45:00|22627.5|22607.5|22625.4|22605.4|22629.4|22609.4|22621.1|22601.1|31
1587502200000|2020-04-21 20:50:00|22624.4|22604.4|22604.4|22584.4|22625.4|22605.4|22604|22584|36
1587502500000|2020-04-21 20:55:00|22609|22589|22621.5|22601.5|22621.9|22601.9|22609|22589|47
1587506400000|2020-04-21 22:00:00|22658.3|22638.3|22615|22595|22658.3|22638.3|22615|22595|81
1587506700000|2020-04-21 22:05:00|22616.4|22596.4|22647.5|22627.5|22647.5|22627.5|22616.4|22596.4|39
1587507000000|2020-04-21 22:10:00|22648.6|22628.6|22649.7|22629.7|22660.8|22640.8|22645.4|22625.4|17
1587507300000|2020-04-21 22:15:00|22653.2|22633.2|22657.1|22637.1|22657.1|22637.1|22645.4|22625.4|11
1587507600000|2020-04-21 22:20:00|22655.6|22635.6|22657.8|22637.8|22657.8|22637.8|22646.7|22626.7|30
1587507900000|2020-04-21 22:25:00|22656.8|22636.8|22659.4|22639.4|22659.4|22639.4|22652.5|22632.5|36
1587508200000|2020-04-21 22:30:00|22657.9|22637.9|22652.9|22632.9|22657.9|22637.9|22643.6|22623.6|26
1587508500000|2020-04-21 22:35:00|22655.4|22635.4|22642.6|22622.6|22655.4|22635.4|22637.2|22617.2|16
1587508800000|2020-04-21 22:40:00|22644.7|22624.7|22636.9|22616.9|22649.7|22629.7|22636.9|22616.9|25
1587509100000|2020-04-21 22:45:00|22639.4|22619.4|22631.9|22611.9|22640.4|22620.4|22631.5|22611.5|23
1587509400000|2020-04-21 22:50:00|22632.9|22612.9|22624|22604|22633|22613|22622.6|22602.6|16
1587509700000|2020-04-21 22:55:00|22625.5|22605.5|22610.5|22590.5|22625.5|22605.5|22610.5|22590.5|25
1587510000000|2020-04-21 23:00:00|22613.4|22593.4|22609.4|22589.4|22614.8|22594.8|22608|22588|26
1587510300000|2020-04-21 23:05:00|22606.9|22586.9|22599.1|22579.1|22606.9|22586.9|22592.3|22572.3|34
1587510600000|2020-04-21 23:10:00|22596.6|22576.6|22604.5|22584.5|22604.5|22584.5|22596.6|22576.6|15
1587510900000|2020-04-21 23:15:00|22608.4|22588.4|22584.5|22564.5|22608.4|22588.4|22584.5|22564.5|29
1587511200000|2020-04-21 23:20:00|22585.9|22565.9|22595.3|22575.3|22595.3|22575.3|22585.9|22565.9|26
1587511500000|2020-04-21 23:25:00|22596.3|22576.3|22592.4|22572.4|22596.3|22576.3|22592.4|22572.4|21
1587511800000|2020-04-21 23:30:00|22593.8|22573.8|22599.2|22579.2|22599.2|22579.2|22589.9|22569.9|58
1587512100000|2020-04-21 23:35:00|22600.3|22580.3|22601.4|22581.4|22602.8|22582.8|22596.4|22576.4|27
1587512400000|2020-04-21 23:40:00|22600.3|22580.3|22602.5|22582.5|22602.5|22582.5|22588.5|22568.5|39
1587512700000|2020-04-21 23:45:00|22605|22585|22605.4|22585.4|22610.3|22590.3|22605|22585|22
1587513000000|2020-04-21 23:50:00|22604.3|22584.3|22581.1|22561.1|22604.3|22584.3|22577.2|22557.2|53
1587513300000|2020-04-21 23:55:00|22582.5|22562.5|22577.2|22557.2|22582.9|22562.9|22574.7|22554.7|26
1587513600000|2020-04-22 00:00:00|22578.7|22558.7|22544.7|22524.7|22600.5|22580.5|22544.7|22524.7|229
1587513900000|2020-04-22 00:05:00|22539.7|22519.7|22526.9|22506.9|22539.7|22519.7|22492.6|22472.6|237
1587514200000|2020-04-22 00:10:00|22528.4|22508.4|22533.7|22513.7|22566.2|22546.2|22528.4|22508.4|168
1587514500000|2020-04-22 00:15:00|22532.7|22512.7|22567|22547|22568.1|22548.1|22527.3|22507.3|64
1587514800000|2020-04-22 00:20:00|22564.1|22544.1|22545.6|22525.6|22567|22547|22542.7|22522.7|57
1587515100000|2020-04-22 00:25:00|22544.5|22524.5|22522|22502|22544.5|22524.5|22506.3|22486.3|71
1587515400000|2020-04-22 00:30:00|22520.6|22500.6|22533.1|22513.1|22537|22517|22519.2|22499.2|87
1587515700000|2020-04-22 00:35:00|22534.5|22514.5|22548.1|22528.1|22554.5|22534.5|22532|22512|74
1587516000000|2020-04-22 00:40:00|22549.2|22529.2|22555.6|22535.6|22563.1|22543.1|22548.1|22528.1|57
1587516300000|2020-04-22 00:45:00|22557.1|22537.1|22559.6|22539.6|22574.6|22554.6|22554.6|22534.6|49
1587516600000|2020-04-22 00:50:00|22560.7|22540.7|22562.1|22542.1|22562.1|22542.1|22553.2|22533.2|32
1587516900000|2020-04-22 00:55:00|22560.7|22540.7|22575.7|22555.7|22587.1|22567.1|22560.7|22540.7|97
1587517200000|2020-04-22 01:00:00|22577.1|22557.1|22489.3|22469.3|22656.8|22636.8|22484.3|22464.3|800
1587517500000|2020-04-22 01:05:00|22491.8|22471.8|22490.7|22470.7|22499.3|22479.3|22405.7|22385.7|605
1587517800000|2020-04-22 01:10:00|22489.3|22469.3|22502.6|22482.6|22522.2|22502.2|22485.7|22465.7|317
1587518100000|2020-04-22 01:15:00|22497.6|22477.6|22511.5|22491.5|22528.6|22508.6|22483.6|22463.6|242
1587518400000|2020-04-22 01:20:00|22512.6|22492.6|22453.7|22433.7|22515.4|22495.4|22450.1|22430.1|151
1587518700000|2020-04-22 01:25:00|22454.7|22434.7|22443|22423|22481.5|22461.5|22393.7|22373.7|229
1587519000000|2020-04-22 01:30:00|22444.4|22424.4|22419|22399|22454.4|22434.4|22405.5|22385.5|194
1587519300000|2020-04-22 01:35:00|22418|22398|22375.5|22355.5|22424|22404|22347.6|22327.6|311
1587519600000|2020-04-22 01:40:00|22374.1|22354.1|22313|22293|22376.6|22356.6|22291.6|22271.6|366
1587519900000|2020-04-22 01:45:00|22314.4|22294.4|22232|22212|22314.4|22294.4|22221.6|22201.6|448
1587520200000|2020-04-22 01:50:00|22233|22213|22361.3|22341.3|22373|22353|22227.3|22207.3|480
1587520500000|2020-04-22 01:55:00|22360.2|22340.2|22349.1|22329.1|22379.1|22359.1|22347.3|22327.3|271
1587520800000|2020-04-22 02:00:00|22346.6|22326.6|22342.4|22322.4|22366.6|22346.6|22321.3|22301.3|177
1587521100000|2020-04-22 02:05:00|22343.8|22323.8|22406.7|22386.7|22446.7|22426.7|22342.7|22322.7|338
1587521400000|2020-04-22 02:10:00|22408.1|22388.1|22407|22387|22418.1|22398.1|22388.1|22368.1|317
1587521700000|2020-04-22 02:15:00|22406|22386|22446.7|22426.7|22454.2|22434.2|22397|22377|127
1587522000000|2020-04-22 02:20:00|22444.2|22424.2|22431|22411|22453.1|22433.1|22424.5|22404.5|129
1587522300000|2020-04-22 02:25:00|22432.4|22412.4|22423.5|22403.5|22438.9|22418.9|22421|22401|29
1587522600000|2020-04-22 02:30:00|22424.9|22404.9|22393.9|22373.9|22426|22406|22388.5|22368.5|218
1587522900000|2020-04-22 02:35:00|22395.3|22375.3|22396|22376|22401|22381|22381|22361|116
1587523200000|2020-04-22 02:40:00|22395|22375|22407.5|22387.5|22425|22405|22395|22375|125
1587523500000|2020-04-22 02:45:00|22406|22386|22401.1|22381.1|22416|22396|22395|22375|99
1587523800000|2020-04-22 02:50:00|22402.1|22382.1|22401.1|22381.1|22412.8|22392.8|22391.1|22371.1|82
1587524100000|2020-04-22 02:55:00|22403.6|22383.6|22430|22410|22432.9|22412.9|22396.1|22376.1|206
1587524400000|2020-04-22 03:00:00|22428.9|22408.9|22437.5|22417.5|22438.9|22418.9|22415|22395|148
1587524700000|2020-04-22 03:05:00|22438.9|22418.9|22439.7|22419.7|22450|22430|22429|22409|161
1587525000000|2020-04-22 03:10:00|22438.6|22418.6|22434.7|22414.7|22451.1|22431.1|22433.6|22413.6|69
1587525300000|2020-04-22 03:15:00|22437.2|22417.2|22402.6|22382.6|22437.2|22417.2|22396.5|22376.5|135
1587525600000|2020-04-22 03:20:00|22401.5|22381.5|22393.6|22373.6|22402.6|22382.6|22375.8|22355.8|145
1587525900000|2020-04-22 03:25:00|22394.7|22374.7|22409.7|22389.7|22428.6|22408.6|22393.6|22373.6|192
1587526200000|2020-04-22 03:30:00|22408.3|22388.3|22412.6|22392.6|22420.1|22400.1|22407.6|22387.6|18
1587526500000|2020-04-22 03:35:00|22411.2|22391.2|22380.5|22360.5|22413.7|22393.7|22376.9|22356.9|121
1587526800000|2020-04-22 03:40:00|22381.9|22361.9|22332.3|22312.3|22389.4|22369.4|22332.3|22312.3|153
1587527100000|2020-04-22 03:45:00|22335.9|22315.9|22331.2|22311.2|22371.9|22351.9|22326.2|22306.2|151
1587527400000|2020-04-22 03:50:00|22332.7|22312.7|22305.2|22285.2|22333.7|22313.7|22303.1|22283.1|164
1587527700000|2020-04-22 03:55:00|22306.3|22286.3|22318.8|22298.8|22322.4|22302.4|22303.8|22283.8|74
1587528000000|2020-04-22 04:00:00|22319.9|22299.9|22324.5|22304.5|22344.2|22324.2|22315.2|22295.2|64
1587528300000|2020-04-22 04:05:00|22325.9|22305.9|22306.3|22286.3|22328.4|22308.4|22304.9|22284.9|49
1587528600000|2020-04-22 04:10:00|22304.9|22284.9|22312.8|22292.8|22323.8|22303.8|22303.5|22283.5|59
1587528900000|2020-04-22 04:15:00|22313.8|22293.8|22309.2|22289.2|22321.3|22301.3|22309.2|22289.2|38
1587529200000|2020-04-22 04:20:00|22310.6|22290.6|22310.6|22290.6|22314.2|22294.2|22292.1|22272.1|36
1587529500000|2020-04-22 04:25:00|22308.1|22288.1|22289.9|22269.9|22310.6|22290.6|22287.1|22267.1|40
1587529800000|2020-04-22 04:30:00|22292.1|22272.1|22326.4|22306.4|22326.4|22306.4|22289.2|22269.2|109
1587530100000|2020-04-22 04:35:00|22325|22305|22303.9|22283.9|22325|22305|22301.4|22281.4|50
1587530400000|2020-04-22 04:40:00|22302.5|22282.5|22325.4|22305.4|22328.9|22308.9|22302.5|22282.5|52
1587530700000|2020-04-22 04:45:00|22326.4|22306.4|22312.2|22292.2|22326.4|22306.4|22300.4|22280.4|58
1587531000000|2020-04-22 04:50:00|22313.2|22293.2|22301.8|22281.8|22314.3|22294.3|22299.3|22279.3|25
1587531300000|2020-04-22 04:55:00|22302.9|22282.9|22289.7|22269.7|22307.2|22287.2|22282.2|22262.2|55
1587531600000|2020-04-22 05:00:00|22292.2|22272.2|22336.9|22316.9|22336.9|22316.9|22285.8|22265.8|121
1587531900000|2020-04-22 05:05:00|22338.3|22318.3|22333.6|22313.6|22360.8|22340.8|22330.8|22310.8|99
1587532200000|2020-04-22 05:10:00|22334.7|22314.7|22320.1|22300.1|22344|22324|22320.1|22300.1|70
1587532500000|2020-04-22 05:15:00|22321.5|22301.5|22286.6|22266.6|22331.5|22311.5|22286.6|22266.6|143
1587532800000|2020-04-22 05:20:00|22286.9|22266.9|22254.1|22234.1|22292.3|22272.3|22249.4|22229.4|137
1587533100000|2020-04-22 05:25:00|22255.1|22235.1|22294.4|22274.4|22298.4|22278.4|22253|22233|154
1587533400000|2020-04-22 05:30:00|22295.9|22275.9|22310.2|22290.2|22340.1|22320.1|22278.7|22258.7|299
1587533700000|2020-04-22 05:35:00|22311.6|22291.6|22314.1|22294.1|22316.6|22296.6|22295.2|22275.2|96
1587534000000|2020-04-22 05:40:00|22311.6|22291.6|22352.7|22332.7|22365.2|22345.2|22311.6|22291.6|183
1587534300000|2020-04-22 05:45:00|22350.2|22330.2|22400.2|22380.2|22401.6|22381.6|22335.2|22315.2|286
1587534600000|2020-04-22 05:50:00|22401.3|22381.3|22427.4|22407.4|22495.6|22475.6|22399.1|22379.1|480
1587534900000|2020-04-22 05:55:00|22428.8|22408.8|22429.6|22409.6|22446|22426|22420.6|22400.6|147
1587535200000|2020-04-22 06:00:00|22428.5|22408.5|22418.6|22398.6|22437.1|22417.1|22418.5|22398.5|178
1587535500000|2020-04-22 06:05:00|22419.6|22399.6|22413.3|22393.3|22422.9|22402.9|22400|22380|270
1587535800000|2020-04-22 06:10:00|22414.7|22394.7|22476.1|22456.1|22478.3|22458.3|22412.2|22392.2|226
1587536100000|2020-04-22 06:15:00|22481.1|22461.1|22513.3|22493.3|22527.2|22507.2|22471.5|22451.5|323
1587536400000|2020-04-22 06:20:00|22515.8|22495.8|22465.5|22445.5|22519.4|22499.4|22461.6|22441.6|185
1587536700000|2020-04-22 06:25:00|22464.4|22444.4|22446.2|22426.2|22479.4|22459.4|22442.6|22422.6|123
1587537000000|2020-04-22 06:30:00|22447.6|22427.6|22448.7|22428.7|22451.2|22431.2|22420.1|22400.1|249
1587537300000|2020-04-22 06:35:00|22449.8|22429.8|22444.5|22424.5|22452.3|22432.3|22434.8|22414.8|96
1587537600000|2020-04-22 06:40:00|22445.5|22425.5|22483.4|22463.4|22495.6|22475.6|22440.5|22420.5|153
1587537900000|2020-04-22 06:45:00|22484.5|22464.5|22502.7|22482.7|22528.8|22508.8|22480.6|22460.6|162
1587538200000|2020-04-22 06:50:00|22501.7|22481.7|22480.6|22460.6|22504.2|22484.2|22470.2|22450.2|145
1587538500000|2020-04-22 06:55:00|22479.5|22459.5|22469.9|22449.9|22487.8|22467.8|22469.9|22449.9|170
1587538800000|2020-04-22 07:00:00|22468.9|22448.9|22441.8|22421.8|22477.1|22457.1|22418.2|22398.2|278
1587539100000|2020-04-22 07:05:00|22440.7|22420.7|22422.2|22402.2|22446.8|22426.8|22404.7|22384.7|231
1587539400000|2020-04-22 07:10:00|22423.3|22403.3|22424|22404|22441.5|22421.5|22422.2|22402.2|107
1587539700000|2020-04-22 07:15:00|22422.5|22402.5|22448.9|22428.9|22448.9|22428.9|22405.4|22385.4|143
1587540000000|2020-04-22 07:20:00|22447.9|22427.9|22470.7|22450.7|22499.9|22479.9|22445|22425|247
1587540300000|2020-04-22 07:25:00|22468.2|22448.2|22472.5|22452.5|22488.9|22468.9|22452.9|22432.9|152
1587540600000|2020-04-22 07:30:00|22470|22450|22467.9|22447.9|22496.4|22476.4|22464|22444|128
1587540900000|2020-04-22 07:35:00|22462.9|22442.9|22462.6|22442.6|22479|22459|22456.5|22436.5|72
1587541200000|2020-04-22 07:40:00|22460.1|22440.1|22485.8|22465.8|22500.8|22480.8|22460.1|22440.1|183
1587541500000|2020-04-22 07:45:00|22484.4|22464.4|22514.3|22494.3|22534.3|22514.3|22470.8|22450.8|179
1587541800000|2020-04-22 07:50:00|22511.5|22491.5|22513.3|22493.3|22532.9|22512.9|22509.4|22489.4|175
1587542100000|2020-04-22 07:55:00|22514.7|22494.7|22512.5|22492.5|22527.9|22507.9|22502.9|22482.9|128
1587542400000|2020-04-22 08:00:00|22511.1|22491.1|22527.1|22507.1|22527.1|22507.1|22492.5|22472.5|228
1587542700000|2020-04-22 08:05:00|22530|22510|22530|22510|22553.9|22533.9|22506.7|22486.7|263
1587543000000|2020-04-22 08:10:00|22528.9|22508.9|22512.8|22492.8|22529.2|22509.2|22509.2|22489.2|53
1587543300000|2020-04-22 08:15:00|22511.8|22491.8|22512.8|22492.8|22535.7|22515.7|22509.3|22489.3|89
1587543600000|2020-04-22 08:20:00|22515.7|22495.7|22493.9|22473.9|22515.7|22495.7|22493.5|22473.5|91
1587543900000|2020-04-22 08:25:00|22492.5|22472.5|22506.1|22486.1|22522.5|22502.5|22474.6|22454.6|248
1587544200000|2020-04-22 08:30:00|22507.1|22487.1|22518.6|22498.6|22523.6|22503.6|22496.4|22476.4|136
1587544500000|2020-04-22 08:35:00|22517.5|22497.5|22528.6|22508.6|22551.1|22531.1|22512.5|22492.5|123
1587544800000|2020-04-22 08:40:00|22529.7|22509.7|22520.8|22500.8|22535.8|22515.8|22517.2|22497.2|104
1587545100000|2020-04-22 08:45:00|22523.3|22503.3|22523.6|22503.6|22530.8|22510.8|22511.9|22491.9|143
1587545400000|2020-04-22 08:50:00|22527.5|22507.5|22565.4|22545.4|22566.5|22546.5|22527.5|22507.5|127
1587545700000|2020-04-22 08:55:00|22566.5|22546.5|22562.2|22542.2|22583.2|22563.2|22557.2|22537.2|109
1587546000000|2020-04-22 09:00:00|22567.2|22547.2|22582.2|22562.2|22582.2|22562.2|22552.2|22532.2|133
1587546300000|2020-04-22 09:05:00|22581.1|22561.1|22601.1|22581.1|22603.6|22583.6|22572.2|22552.2|149
1587546600000|2020-04-22 09:10:00|22602.2|22582.2|22647.2|22627.2|22648.3|22628.3|22602.2|22582.2|244
1587546900000|2020-04-22 09:15:00|22648.6|22628.6|22641.9|22621.9|22698.3|22678.3|22641.9|22621.9|231
1587547200000|2020-04-22 09:20:00|22643|22623|22640.5|22620.5|22648|22628|22623|22603|93
1587547500000|2020-04-22 09:25:00|22639.4|22619.4|22665.8|22645.8|22669.4|22649.4|22639.4|22619.4|113
1587547800000|2020-04-22 09:30:00|22668.3|22648.3|22627.3|22607.3|22668.3|22648.3|22624.8|22604.8|93
1587548100000|2020-04-22 09:35:00|22624.8|22604.8|22657.3|22637.3|22659.8|22639.8|22622.6|22602.6|74
1587548400000|2020-04-22 09:40:00|22654.8|22634.8|22654.8|22634.8|22709.1|22689.1|22654.8|22634.8|210
1587548700000|2020-04-22 09:45:00|22652.3|22632.3|22657.3|22637.3|22662.3|22642.3|22630.1|22610.1|99
1587549000000|2020-04-22 09:50:00|22654.8|22634.8|22689.8|22669.8|22692.3|22672.3|22648.4|22628.4|95
1587549300000|2020-04-22 09:55:00|22687.3|22667.3|22672.7|22652.7|22694.1|22674.1|22670.2|22650.2|84
1587549600000|2020-04-22 10:00:00|22675.2|22655.2|22667.4|22647.4|22675.2|22655.2|22661.3|22641.3|84
1587549900000|2020-04-22 10:05:00|22668.8|22648.8|22652.4|22632.4|22672.4|22652.4|22652.4|22632.4|89
1587550200000|2020-04-22 10:10:00|22656.3|22636.3|22677.4|22657.4|22677.4|22657.4|22652.4|22632.4|78
1587550500000|2020-04-22 10:15:00|22676.3|22656.3|22661.3|22641.3|22676.3|22656.3|22653.8|22633.8|57
1587550800000|2020-04-22 10:20:00|22660.2|22640.2|22679.6|22659.6|22682.4|22662.4|22658.8|22638.8|69
1587551100000|2020-04-22 10:25:00|22680.7|22660.7|22645.3|22625.3|22680.7|22660.7|22642.4|22622.4|69
1587551400000|2020-04-22 10:30:00|22642.4|22622.4|22645.3|22625.3|22648.1|22628.1|22639.2|22619.2|101
1587551700000|2020-04-22 10:35:00|22644.2|22624.2|22639.2|22619.2|22647.8|22627.8|22639.2|22619.2|31
1587552000000|2020-04-22 10:40:00|22637.8|22617.8|22633.1|22613.1|22640.3|22620.3|22629.6|22609.6|41
1587552300000|2020-04-22 10:45:00|22631.7|22611.7|22619.2|22599.2|22645.3|22625.3|22619.2|22599.2|127
1587552600000|2020-04-22 10:50:00|22618.2|22598.2|22629.3|22609.3|22633.2|22613.2|22616.4|22596.4|117
1587552900000|2020-04-22 10:55:00|22630.3|22610.3|22653.5|22633.5|22656|22636|22626.8|22606.8|61
1587553200000|2020-04-22 11:00:00|22652.1|22632.1|22638.9|22618.9|22668.5|22648.5|22634.9|22614.9|133
1587553500000|2020-04-22 11:05:00|22639.9|22619.9|22653.2|22633.2|22653.2|22633.2|22636|22616|82
1587553800000|2020-04-22 11:10:00|22652.1|22632.1|22670|22650|22683.9|22663.9|22652.1|22632.1|141
1587554100000|2020-04-22 11:15:00|22671.4|22651.4|22657.8|22637.8|22681.1|22661.1|22655|22635|96
1587554400000|2020-04-22 11:20:00|22658.9|22638.9|22648.9|22628.9|22662.8|22642.8|22643.9|22623.9|71
1587554700000|2020-04-22 11:25:00|22647.5|22627.5|22648.9|22628.9|22648.9|22628.9|22633.9|22613.9|80
1587555000000|2020-04-22 11:30:00|22646.1|22626.1|22630|22610|22646.1|22626.1|22625|22605|158
1587555300000|2020-04-22 11:35:00|22631.1|22611.1|22665|22645|22665|22645|22631.1|22611.1|151
1587555600000|2020-04-22 11:40:00|22664|22644|22694.6|22674.6|22697.5|22677.5|22654|22634|238
1587555900000|2020-04-22 11:45:00|22697.5|22677.5|22691.8|22671.8|22724.6|22704.6|22686.8|22666.8|303
1587556200000|2020-04-22 11:50:00|22692.9|22672.9|22692.5|22672.5|22697.9|22677.9|22677.5|22657.5|131
1587556500000|2020-04-22 11:55:00|22694.7|22674.7|22712.2|22692.2|22754.7|22734.7|22693.6|22673.6|249
1587556800000|2020-04-22 12:00:00|22713.3|22693.3|22751.4|22731.4|22786.4|22766.4|22711.8|22691.8|362
1587557100000|2020-04-22 12:05:00|22750.3|22730.3|22782.5|22762.5|22784.3|22764.3|22750.3|22730.3|240
1587557400000|2020-04-22 12:10:00|22781.4|22761.4|22747.9|22727.9|22804.3|22784.3|22746.8|22726.8|568
1587557700000|2020-04-22 12:15:00|22746.4|22726.4|22793.2|22773.2|22793.2|22773.2|22744.3|22724.3|268
1587558000000|2020-04-22 12:20:00|22791.8|22771.8|22821|22801|22832.4|22812.4|22788.2|22768.2|584
1587558300000|2020-04-22 12:25:00|22819.9|22799.9|22840|22820|22845|22825|22819.9|22799.9|381
1587558600000|2020-04-22 12:30:00|22841|22821|22821.7|22801.7|22845|22825|22811.7|22791.7|309
1587558900000|2020-04-22 12:35:00|22822.8|22802.8|22871.7|22851.7|22876.7|22856.7|22822.8|22802.8|437
1587559200000|2020-04-22 12:40:00|22874.2|22854.2|22881.7|22861.7|22891.7|22871.7|22870.6|22850.6|480
1587559500000|2020-04-22 12:45:00|22878.9|22858.9|22870.7|22850.7|22882.8|22862.8|22866.7|22846.7|253
1587559800000|2020-04-22 12:50:00|22871.7|22851.7|22916.8|22896.8|22926.7|22906.7|22866.7|22846.7|517
1587560100000|2020-04-22 12:55:00|22917.8|22897.8|22901.3|22881.3|22932.8|22912.8|22890|22870|401
1587560400000|2020-04-22 13:00:00|22903.8|22883.8|22847.4|22827.4|22912.4|22892.4|22844.9|22824.9|454
1587560700000|2020-04-22 13:05:00|22849.6|22829.6|22863.1|22843.1|22863.1|22843.1|22838.5|22818.5|195
1587561000000|2020-04-22 13:10:00|22868.1|22848.1|22845.6|22825.6|22875.3|22855.3|22840.3|22820.3|393
1587561300000|2020-04-22 13:15:00|22848.1|22828.1|22893.9|22873.9|22895.3|22875.3|22839.2|22819.2|260
1587561600000|2020-04-22 13:20:00|22895.3|22875.3|22881.4|22861.4|22901.4|22881.4|22877.5|22857.5|243
1587561900000|2020-04-22 13:25:00|22880.3|22860.3|22911.7|22891.7|22911.7|22891.7|22880.3|22860.3|248
1587562200000|2020-04-22 13:30:00|22912.8|22892.8|22943.4|22923.4|22950.9|22930.9|22888.1|22868.1|531
1587562500000|2020-04-22 13:35:00|22944.5|22924.5|22954.2|22934.2|22978.1|22958.1|22929.2|22909.2|503
1587562800000|2020-04-22 13:40:00|22957|22937|22938.2|22918.2|22969.2|22949.2|22938.1|22918.1|298
1587563100000|2020-04-22 13:45:00|22943.2|22923.2|22891.8|22871.8|22968.2|22948.2|22891.8|22871.8|432
1587563400000|2020-04-22 13:50:00|22879.3|22859.3|22833.2|22813.2|22909.3|22889.3|22830.4|22810.4|540
1587563700000|2020-04-22 13:55:00|22830.4|22810.4|22843.2|22823.2|22869.6|22849.6|22826.4|22806.4|454
1587564000000|2020-04-22 14:00:00|22844.3|22824.3|22814.1|22794.1|22846.1|22826.1|22800.5|22780.5|680
1587564300000|2020-04-22 14:05:00|22813|22793|22800.7|22780.7|22828.8|22808.8|22785.3|22765.3|455
1587564600000|2020-04-22 14:10:00|22795.7|22775.7|22799.1|22779.1|22802.8|22782.8|22784.2|22764.2|413
1587564900000|2020-04-22 14:15:00|22796.9|22776.9|22774.1|22754.1|22805.9|22785.9|22764.4|22744.4|417
1587565200000|2020-04-22 14:20:00|22773|22753|22770.9|22750.9|22788|22768|22764.8|22744.8|294
1587565500000|2020-04-22 14:25:00|22774.8|22754.8|22765.9|22745.9|22789.5|22769.5|22758.4|22738.4|252
1587565800000|2020-04-22 14:30:00|22767|22747|22764|22744|22800.9|22780.9|22747.3|22727.3|498
1587566100000|2020-04-22 14:35:00|22762.6|22742.6|22808.1|22788.1|22815.4|22795.4|22762.6|22742.6|406
1587566400000|2020-04-22 14:40:00|22806.7|22786.7|22827|22807|22849.2|22829.2|22804.2|22784.2|266
1587566700000|2020-04-22 14:45:00|22828.1|22808.1|22796.1|22776.1|22835.3|22815.3|22787.5|22767.5|321
1587567000000|2020-04-22 14:50:00|22795|22775|22815.1|22795.1|22817.9|22797.9|22792.5|22772.5|305
1587567300000|2020-04-22 14:55:00|22814|22794|22839.2|22819.2|22839.2|22819.2|22804|22784|367
1587567600000|2020-04-22 15:00:00|22847|22827|22856|22836|22858.1|22838.1|22837|22817|261
1587567900000|2020-04-22 15:05:00|22857.1|22837.1|22846|22826|22861|22841|22837.1|22817.1|220
1587568200000|2020-04-22 15:10:00|22847.4|22827.4|22876|22856|22879.9|22859.9|22839.9|22819.9|249
1587568500000|2020-04-22 15:15:00|22874.9|22854.9|22899.9|22879.9|22912.1|22892.1|22866.3|22846.3|337
1587568800000|2020-04-22 15:20:00|22897.4|22877.4|22892|22872|22903.4|22883.4|22877.4|22857.4|411
1587569100000|2020-04-22 15:25:00|22893.4|22873.4|22910.1|22890.1|22921.2|22901.2|22893.4|22873.4|269
1587569400000|2020-04-22 15:30:00|22906.2|22886.2|22921.2|22901.2|22925.1|22905.1|22905.1|22885.1|229
1587569700000|2020-04-22 15:35:00|22920.1|22900.1|22926.2|22906.2|22926.2|22906.2|22905.1|22885.1|158
1587570000000|2020-04-22 15:40:00|22927.6|22907.6|22974.5|22954.5|22981.2|22961.2|22926.2|22906.2|419
1587570300000|2020-04-22 15:45:00|22975.6|22955.6|22974.5|22954.5|22992.8|22972.8|22963.9|22943.9|414
1587570600000|2020-04-22 15:50:00|22973.4|22953.4|23002.3|22982.3|23003.4|22983.4|22970.6|22950.6|197
1587570900000|2020-04-22 15:55:00|23001.2|22981.2|22968.4|22948.4|23006.2|22986.2|22958.4|22938.4|276
1587571200000|2020-04-22 16:00:00|22967.3|22947.3|22968.4|22948.4|22985.6|22965.6|22958.4|22938.4|277
1587571500000|2020-04-22 16:05:00|22969.5|22949.5|22952.4|22932.4|22972.4|22952.4|22952.4|22932.4|154
1587571800000|2020-04-22 16:10:00|22951|22931|22956.3|22936.3|22964.6|22944.6|22942.4|22922.4|136
1587572100000|2020-04-22 16:15:00|22958.5|22938.5|22964.9|22944.9|22975.2|22955.2|22956.3|22936.3|149
1587572400000|2020-04-22 16:20:00|22966.3|22946.3|22973.5|22953.5|22973.8|22953.8|22962.4|22942.4|133
1587572700000|2020-04-22 16:25:00|22971.3|22951.3|22994.9|22974.9|22994.9|22974.9|22959.6|22939.6|188
1587573000000|2020-04-22 16:30:00|22996.3|22976.3|23002.4|22982.4|23006.3|22986.3|22991.3|22971.3|124
1587573300000|2020-04-22 16:35:00|23003.5|22983.5|23001.3|22981.3|23006.3|22986.3|22989.9|22969.9|167
1587573600000|2020-04-22 16:40:00|23006.3|22986.3|23012.4|22992.4|23016.3|22996.3|23001.3|22981.3|261
1587573900000|2020-04-22 16:45:00|23013.8|22993.8|22984|22964|23016.3|22996.3|22980.1|22960.1|227
1587574200000|2020-04-22 16:50:00|22982.9|22962.9|22992.9|22972.9|23001.2|22981.2|22980.1|22960.1|399
1587574500000|2020-04-22 16:55:00|22991.8|22971.8|22986.8|22966.8|22999.3|22979.3|22982.9|22962.9|758
1587574800000|2020-04-22 17:00:00|22985.8|22965.8|22945.8|22925.8|22985.8|22965.8|22943.3|22923.3|299
1587575100000|2020-04-22 17:05:00|22950.8|22930.8|22944.4|22924.4|22950.8|22930.8|22936.9|22916.9|237
1587575400000|2020-04-22 17:10:00|22950.8|22930.8|22946.9|22926.9|22960.8|22940.8|22945.8|22925.8|103
1587575700000|2020-04-22 17:15:00|22948|22928|22950.8|22930.8|22950.8|22930.8|22944.4|22924.4|117
1587576000000|2020-04-22 17:20:00|22948.3|22928.3|22953.8|22933.8|22954.7|22934.7|22941|22921|231
1587576300000|2020-04-22 17:25:00|22955.2|22935.2|22954.7|22934.7|22960.8|22940.8|22951.9|22931.9|105
1587576600000|2020-04-22 17:30:00|22955.8|22935.8|22944.7|22924.7|22957.2|22937.2|22935.8|22915.8|89
1587576900000|2020-04-22 17:35:00|22945.8|22925.8|22926.9|22906.9|22953.6|22933.6|22926.9|22906.9|68
1587577200000|2020-04-22 17:40:00|22925.8|22905.8|22925.8|22905.8|22929.7|22909.7|22910.8|22890.8|65
1587577500000|2020-04-22 17:45:00|22927.3|22907.3|22903.7|22883.7|22933.7|22913.7|22903.7|22883.7|84
1587577800000|2020-04-22 17:50:00|22904.8|22884.8|22922.3|22902.3|22923.7|22903.7|22903.7|22883.7|87
1587578100000|2020-04-22 17:55:00|22921.2|22901.2|22908.7|22888.7|22921.2|22901.2|22905.9|22885.9|59
1587578400000|2020-04-22 18:00:00|22909.8|22889.8|22928.4|22908.4|22928.4|22908.4|22908.7|22888.7|50
1587578700000|2020-04-22 18:05:00|22926.2|22906.2|22924.8|22904.8|22944.8|22924.8|22921.2|22901.2|90
1587579000000|2020-04-22 18:10:00|22925.9|22905.9|22933.4|22913.4|22935.9|22915.9|22920.9|22900.9|27
1587579300000|2020-04-22 18:15:00|22932.3|22912.3|22929.8|22909.8|22935.9|22915.9|22929.8|22909.8|43
1587579600000|2020-04-22 18:20:00|22930.9|22910.9|22910.9|22890.9|22933.7|22913.7|22908.4|22888.4|90
1587579900000|2020-04-22 18:25:00|22909.8|22889.8|22920.9|22900.9|22920.9|22900.9|22905.9|22885.9|32
1587580200000|2020-04-22 18:30:00|22923.8|22903.8|22924.9|22904.9|22926|22906|22920.9|22900.9|21
1587580500000|2020-04-22 18:35:00|22926|22906|22924.9|22904.9|22927.1|22907.1|22922.4|22902.4|23
1587580800000|2020-04-22 18:40:00|22926|22906|22924.9|22904.9|22929.6|22909.6|22919.9|22899.9|41
1587581100000|2020-04-22 18:45:00|22923.5|22903.5|22928.5|22908.5|22929.6|22909.6|22919.9|22899.9|4
1587581400000|2020-04-22 18:50:00|22929.6|22909.6|22934.9|22914.9|22938.8|22918.8|22928.5|22908.5|20
1587581700000|2020-04-22 18:55:00|22936|22916|22933.8|22913.8|22937.1|22917.1|22931|22911|24
1587582000000|2020-04-22 19:00:00|22932.4|22912.4|22951.6|22931.6|22954.1|22934.1|22929.9|22909.9|56
1587582300000|2020-04-22 19:05:00|22949.1|22929.1|22938.8|22918.8|22951.6|22931.6|22937.7|22917.7|41
1587582600000|2020-04-22 19:10:00|22937.7|22917.7|22934.4|22914.4|22938.8|22918.8|22933|22913|36
1587582900000|2020-04-22 19:15:00|22935.5|22915.5|22945.6|22925.6|22945.6|22925.6|22934.4|22914.4|17
1587583200000|2020-04-22 19:20:00|22944.5|22924.5|22929.5|22909.5|22946.7|22926.7|22929.5|22909.5|19
1587583500000|2020-04-22 19:25:00|22930.6|22910.6|22931.7|22911.7|22936.7|22916.7|22929.5|22909.5|17
1587583800000|2020-04-22 19:30:00|22936.7|22916.7|22941.7|22921.7|22942.8|22922.8|22931.7|22911.7|38
1587584100000|2020-04-22 19:35:00|22940.6|22920.6|22931.7|22911.7|22941.7|22921.7|22930.6|22910.6|54
1587584400000|2020-04-22 19:40:00|22930.6|22910.6|22937.8|22917.8|22938.9|22918.9|22930.6|22910.6|10
1587584700000|2020-04-22 19:45:00|22936.7|22916.7|22951.7|22931.7|22951.7|22931.7|22934.5|22914.5|29
1587585000000|2020-04-22 19:50:00|22953.1|22933.1|22932.8|22912.8|22957.3|22937.3|22931.7|22911.7|59
1587585300000|2020-04-22 19:55:00|22931.7|22911.7|22941.1|22921.1|22941.1|22921.1|22926.7|22906.7|50
1587585600000|2020-04-22 20:00:00|22938.9|22918.9|22929.2|22909.2|22940.3|22920.3|22929.2|22909.2|58
1587585900000|2020-04-22 20:05:00|22930.4|22910.4|22931.8|22911.8|22935.7|22915.7|22926.8|22906.8|24
1587586200000|2020-04-22 20:10:00|22932.9|22912.9|22941.8|22921.8|22946.8|22926.8|22931.8|22911.8|11
1587586500000|2020-04-22 20:15:00|22945.7|22925.7|22947.9|22927.9|22947.9|22927.9|22945.7|22925.7|2
1587586800000|2020-04-22 20:20:00|22946.8|22926.8|22946.8|22926.8|22949|22929|22946.8|22926.8|21
1587587100000|2020-04-22 20:25:00|22947.9|22927.9|22941.8|22921.8|22947.9|22927.9|22941.8|22921.8|17
1587587400000|2020-04-22 20:30:00|22944.6|22924.6|22941.8|22921.8|22946.8|22926.8|22941.8|22921.8|23
1587587700000|2020-04-22 20:35:00|22945.7|22925.7|22944|22924|22946.8|22926.8|22941.8|22921.8|39
1587588000000|2020-04-22 20:40:00|22942.9|22922.9|22946.8|22926.8|22947.9|22927.9|22941.8|22921.8|18
1587588300000|2020-04-22 20:45:00|22947.9|22927.9|22949|22929|22955.4|22935.4|22947.9|22927.9|34
1587588600000|2020-04-22 20:50:00|22950.4|22930.4|22946.9|22926.9|22956.8|22936.8|22946.8|22926.8|24
1587588900000|2020-04-22 20:55:00|22948|22928|22944.4|22924.4|22950.5|22930.5|22939.1|22919.1|38
1587592800000|2020-04-22 22:00:00|22932|22912|22932|22912|22937.3|22917.3|22930.9|22910.9|55
1587593100000|2020-04-22 22:05:00|22930.6|22910.6|22933.1|22913.1|22936.7|22916.7|22930.6|22910.6|17
1587593400000|2020-04-22 22:10:00|22932|22912|22938.1|22918.1|22938.1|22918.1|22929.2|22909.2|9
1587593700000|2020-04-22 22:15:00|22939.5|22919.5|22939.5|22919.5|22943.4|22923.4|22939.5|22919.5|5
1587594000000|2020-04-22 22:20:00|22938.1|22918.1|22915.4|22895.4|22938.1|22918.1|22915.3|22895.3|77
1587594300000|2020-04-22 22:25:00|22917.9|22897.9|22918.2|22898.2|22922.9|22902.9|22916.7|22896.7|15
1587594600000|2020-04-22 22:30:00|22921.8|22901.8|22913.2|22893.2|22921.8|22901.8|22910.7|22890.7|18
1587594900000|2020-04-22 22:35:00|22914.3|22894.3|22913.2|22893.2|22916.8|22896.8|22913.2|22893.2|15
1587595200000|2020-04-22 22:40:00|22916.8|22896.8|22920.4|22900.4|22920.7|22900.7|22916.8|22896.8|6
1587595500000|2020-04-22 22:45:00|22921.8|22901.8|22909|22889|22923.2|22903.2|22909|22889|23
1587595800000|2020-04-22 22:50:00|22906.5|22886.5|22900.4|22880.4|22906.5|22886.5|22896.5|22876.5|39
1587596100000|2020-04-22 22:55:00|22901.8|22881.8|22903.2|22883.2|22906.8|22886.8|22901.8|22881.8|12
1587596400000|2020-04-22 23:00:00|22905.4|22885.4|22895.4|22875.4|22905.4|22885.4|22895.4|22875.4|22
1587596700000|2020-04-22 23:05:00|22896.8|22876.8|22883.2|22863.2|22896.8|22876.8|22883.2|22863.2|14
1587597000000|2020-04-22 23:10:00|22889.3|22869.3|22889.6|22869.6|22889.6|22869.6|22888.2|22868.2|20
1587597300000|2020-04-22 23:15:00|22892.1|22872.1|22896|22876|22896|22876|22892.1|22872.1|4
1587597600000|2020-04-22 23:20:00|22897.2|22877.2|22899.7|22879.7|22903.3|22883.3|22897.2|22877.2|19
1587597900000|2020-04-22 23:25:00|22894.7|22874.7|22901.1|22881.1|22901.1|22881.1|22893.3|22873.3|9
1587598200000|2020-04-22 23:30:00|22899.7|22879.7|22894.4|22874.4|22899.7|22879.7|22894.4|22874.4|4
1587598500000|2020-04-22 23:35:00|22892.2|22872.2|22884.7|22864.7|22892.2|22872.2|22883.3|22863.3|20
1587598800000|2020-04-22 23:40:00|22883.3|22863.3|22893.3|22873.3|22898.3|22878.3|22882.2|22862.2|27
1587599100000|2020-04-22 23:45:00|22894.7|22874.7|22887.2|22867.2|22898.3|22878.3|22887.2|22867.2|15
1587599400000|2020-04-22 23:50:00|22886.1|22866.1|22888.3|22868.3|22888.3|22868.3|22878.6|22858.6|22
1587599700000|2020-04-22 23:55:00|22887.2|22867.2|22892.2|22872.2|22892.2|22872.2|22884.7|22864.7|5
1587600000000|2020-04-23 00:00:00|22893.6|22873.6|22889.5|22869.5|22906.1|22886.1|22876.1|22856.1|116
1587600300000|2020-04-23 00:05:00|22890.6|22870.6|22876.1|22856.1|22890.6|22870.6|22872.2|22852.2|52
1587600600000|2020-04-23 00:10:00|22877.3|22857.3|22873.4|22853.4|22880.9|22860.9|22873.4|22853.4|28
1587600900000|2020-04-23 00:15:00|22872|22852|22878.4|22858.4|22882.6|22862.6|22871.2|22851.2|31
1587601200000|2020-04-23 00:20:00|22874.8|22854.8|22866.2|22846.2|22876.2|22856.2|22848.4|22828.4|108
1587601500000|2020-04-23 00:25:00|22865.1|22845.1|22845.4|22825.4|22871.2|22851.2|22844|22824|83
1587601800000|2020-04-23 00:30:00|22846.8|22826.8|22847.9|22827.9|22849|22829|22842.9|22822.9|48
1587602100000|2020-04-23 00:35:00|22846.8|22826.8|22829.3|22809.3|22847.9|22827.9|22827.9|22807.9|116
1587602400000|2020-04-23 00:40:00|22830.7|22810.7|22849.6|22829.6|22851|22831|22830.7|22810.7|33
1587602700000|2020-04-23 00:45:00|22846.8|22826.8|22843.2|22823.2|22851.8|22831.8|22841.8|22821.8|43
1587603000000|2020-04-23 00:50:00|22844.6|22824.6|22829.3|22809.3|22856.8|22836.8|22829.3|22809.3|102
1587603300000|2020-04-23 00:55:00|22826.8|22806.8|22852.9|22832.9|22852.9|22832.9|22816.5|22796.5|141
1587603600000|2020-04-23 01:00:00|22851.8|22831.8|22930.4|22910.4|22954|22934|22818.7|22798.7|796
1587603900000|2020-04-23 01:05:00|22929|22909|22896.5|22876.5|22929|22909|22860.4|22840.4|266
1587604200000|2020-04-23 01:10:00|22895.2|22875.2|22900.2|22880.2|22901.6|22881.6|22884|22864|86
1587604500000|2020-04-23 01:15:00|22899.1|22879.1|22964.1|22944.1|22992.7|22972.7|22898.8|22878.8|250
1587604800000|2020-04-23 01:20:00|22965.2|22945.2|22949.1|22929.1|22979.1|22959.1|22931.9|22911.9|257
1587605100000|2020-04-23 01:25:00|22950.5|22930.5|22948|22928|22956.9|22936.9|22934.4|22914.4|161
1587605400000|2020-04-23 01:30:00|22946.9|22926.9|22988|22968|22993|22973|22940.5|22920.5|142
1587605700000|2020-04-23 01:35:00|22986.6|22966.6|22988|22968|23013|22993|22975.5|22955.5|221
1587606000000|2020-04-23 01:40:00|22986.9|22966.9|22970.8|22950.8|23000.5|22980.5|22965.5|22945.5|111
1587606300000|2020-04-23 01:45:00|22971.9|22951.9|22984.1|22964.1|22991.9|22971.9|22958|22938|122
1587606600000|2020-04-23 01:50:00|22983|22963|23006.9|22986.9|23021.6|23001.6|22983|22963|189
1587606900000|2020-04-23 01:55:00|23004.4|22984.4|23000.8|22980.8|23016.9|22996.9|22991.9|22971.9|87
1587607200000|2020-04-23 02:00:00|22999.4|22979.4|22975.8|22955.8|23001.6|22981.6|22965.8|22945.8|96
1587607500000|2020-04-23 02:05:00|22974.4|22954.4|22945.8|22925.8|22980.8|22960.8|22939.4|22919.4|147
1587607800000|2020-04-23 02:10:00|22944.7|22924.7|22949.7|22929.7|22953.3|22933.3|22929.7|22909.7|109
1587608100000|2020-04-23 02:15:00|22948.6|22928.6|22932.5|22912.5|22948.6|22928.6|22930|22910|48
1587608400000|2020-04-23 02:20:00|22930|22910|22918.6|22898.6|22938.6|22918.6|22918.6|22898.6|52
1587608700000|2020-04-23 02:25:00|22917.2|22897.2|22914.8|22894.8|22918.6|22898.6|22898.6|22878.6|50
1587609000000|2020-04-23 02:30:00|22916.1|22896.1|22950|22930|22951.2|22931.2|22916.1|22896.1|101
1587609300000|2020-04-23 02:35:00|22953.7|22933.7|22925.9|22905.9|22968.7|22948.7|22925.9|22905.9|86
1587609600000|2020-04-23 02:40:00|22924.8|22904.8|22924.8|22904.8|22935.9|22915.9|22914.8|22894.8|89
1587609900000|2020-04-23 02:45:00|22923.7|22903.7|22908.4|22888.4|22924.8|22904.8|22897.3|22877.3|85
1587610200000|2020-04-23 02:50:00|22907|22887|22895.9|22875.9|22918.4|22898.4|22893.4|22873.4|75
1587610500000|2020-04-23 02:55:00|22894.5|22874.5|22888.4|22868.4|22910.9|22890.9|22880.9|22860.9|62
1587610800000|2020-04-23 03:00:00|22889.5|22869.5|22907|22887|22924.8|22904.8|22887.3|22867.3|74
1587611100000|2020-04-23 03:05:00|22908.2|22888.2|22902.1|22882.1|22923.2|22903.2|22900.9|22880.9|45
1587611400000|2020-04-23 03:10:00|22903.2|22883.2|22909.6|22889.6|22912.1|22892.1|22893.4|22873.4|46
1587611700000|2020-04-23 03:15:00|22908.2|22888.2|22937.1|22917.1|22947.1|22927.1|22897.1|22877.1|145
1587612000000|2020-04-23 03:20:00|22936|22916|22919.3|22899.3|22938.2|22918.2|22904.6|22884.6|120
1587612300000|2020-04-23 03:25:00|22920.4|22900.4|22922.1|22902.1|22929.6|22909.6|22918.2|22898.2|47
1587612600000|2020-04-23 03:30:00|22920.7|22900.7|22918.2|22898.2|22928.2|22908.2|22917.1|22897.1|22
1587612900000|2020-04-23 03:35:00|22917.1|22897.1|22912.1|22892.1|22923.2|22903.2|22908.2|22888.2|47
1587613200000|2020-04-23 03:40:00|22911|22891|22897.4|22877.4|22911|22891|22897.4|22877.4|17
1587613500000|2020-04-23 03:45:00|22898.5|22878.5|22895.7|22875.7|22902.1|22882.1|22895.7|22875.7|10
1587613800000|2020-04-23 03:50:00|22897.1|22877.1|22884.6|22864.6|22898.3|22878.3|22884.6|22864.6|57
1587614100000|2020-04-23 03:55:00|22883.3|22863.3|22883.3|22863.3|22885.8|22865.8|22869.6|22849.6|53
1587614400000|2020-04-23 04:00:00|22882.2|22862.2|22878.3|22858.3|22888.3|22868.3|22876|22856|40
1587614700000|2020-04-23 04:05:00|22881|22861|22882.2|22862.2|22884.7|22864.7|22880.8|22860.8|15
1587615000000|2020-04-23 04:10:00|22884.7|22864.7|22882.2|22862.2|22888.3|22868.3|22879.7|22859.7|22
1587615300000|2020-04-23 04:15:00|22883.3|22863.3|22894.7|22874.7|22894.7|22874.7|22883.3|22863.3|36
1587615600000|2020-04-23 04:20:00|22896.1|22876.1|22919.4|22899.4|22928.3|22908.3|22891.1|22871.1|112
1587615900000|2020-04-23 04:25:00|22920.8|22900.8|22944.7|22924.7|22946.1|22926.1|22920.8|22900.8|64
1587616200000|2020-04-23 04:30:00|22943.6|22923.6|22935.6|22915.6|22953.3|22933.3|22929.4|22909.4|97
1587616500000|2020-04-23 04:35:00|22933.1|22913.1|22938.1|22918.1|22938.1|22918.1|22924.2|22904.2|62
1587616800000|2020-04-23 04:40:00|22935.6|22915.6|22945.6|22925.6|22953.1|22933.1|22935.6|22915.6|41
1587617100000|2020-04-23 04:45:00|22944.5|22924.5|22943.1|22923.1|22945.6|22925.6|22938.1|22918.1|17
1587617400000|2020-04-23 04:50:00|22944.5|22924.5|22955.6|22935.6|22955.6|22935.6|22944.5|22924.5|23
1587617700000|2020-04-23 04:55:00|22956.7|22936.7|22997.8|22977.8|23000.3|22980.3|22956.7|22936.7|128
1587618000000|2020-04-23 05:00:00|22996.7|22976.7|23014.2|22994.2|23021.7|23001.7|22987.8|22967.8|153
1587618300000|2020-04-23 05:05:00|23011.7|22991.7|23016.8|22996.8|23038.1|23018.1|23008.1|22988.1|140
1587618600000|2020-04-23 05:10:00|23015.6|22995.6|23032.9|23012.9|23032.9|23012.9|23001.8|22981.8|100
1587618900000|2020-04-23 05:15:00|23029.3|23009.3|23038.5|23018.5|23042.4|23022.4|23024.3|23004.3|156
1587619200000|2020-04-23 05:20:00|23037.4|23017.4|23037.4|23017.4|23042.4|23022.4|23029.1|23009.1|102
1587619500000|2020-04-23 05:25:00|23036|23016|23016.3|22996.3|23036|23016|23012.4|22992.4|81
1587619800000|2020-04-23 05:30:00|23014.9|22994.9|23017.4|22997.4|23084|23064|23013.8|22993.8|546
1587620100000|2020-04-23 05:35:00|23014.6|22994.6|23023.5|23003.5|23042.1|23022.1|23009.6|22989.6|171
1587620400000|2020-04-23 05:40:00|23024.6|23004.6|22993|22973|23028.5|23008.5|22986.9|22966.9|170
1587620700000|2020-04-23 05:45:00|22994.4|22974.4|22979.1|22959.1|22994.4|22974.4|22964.1|22944.1|174
1587621000000|2020-04-23 05:50:00|22984.1|22964.1|22997.8|22977.8|23022.7|23002.7|22984.1|22964.1|86
1587621300000|2020-04-23 05:55:00|22996.4|22976.4|23017.8|22997.8|23020.3|23000.3|22980.3|22960.3|98
1587621600000|2020-04-23 06:00:00|23018.9|22998.9|23026.4|23006.4|23041.4|23021.4|23004.1|22984.1|263
1587621900000|2020-04-23 06:05:00|23023.9|23003.9|23081.4|23061.4|23084.2|23064.2|23016.4|22996.4|251
1587622200000|2020-04-23 06:10:00|23079.2|23059.2|23120|23100|23143.9|23123.9|23071.7|23051.7|577
1587622500000|2020-04-23 06:15:00|23118.7|23098.7|23079.2|23059.2|23126.2|23106.2|23074.2|23054.2|211
1587622800000|2020-04-23 06:20:00|23080.3|23060.3|23088.5|23068.5|23093.5|23073.5|23067.2|23047.2|185
1587623100000|2020-04-23 06:25:00|23089.7|23069.7|23129.9|23109.9|23129.9|23109.9|23086|23066|176
1587623400000|2020-04-23 06:30:00|23133.8|23113.8|23133.6|23113.6|23145.2|23125.2|23117.4|23097.4|230
1587623700000|2020-04-23 06:35:00|23131.1|23111.1|23120.2|23100.2|23131.1|23111.1|23099.1|23079.1|155
1587624000000|2020-04-23 06:40:00|23122.7|23102.7|23128|23108|23139.1|23119.1|23116.6|23096.6|399
1587624300000|2020-04-23 06:45:00|23129.4|23109.4|23125.5|23105.5|23136.9|23116.9|23124.1|23104.1|97
1587624600000|2020-04-23 06:50:00|23126.9|23106.9|23154.1|23134.1|23154.1|23134.1|23116.6|23096.6|203
1587624900000|2020-04-23 06:55:00|23153|23133|23121.9|23101.9|23154.1|23134.1|23106.9|23086.9|254
1587625200000|2020-04-23 07:00:00|23118|23098|23164.4|23144.4|23183.3|23163.3|23109.1|23089.1|391
1587625500000|2020-04-23 07:05:00|23163.3|23143.3|23189.7|23169.7|23196.9|23176.9|23155.3|23135.3|235
1587625800000|2020-04-23 07:10:00|23190.8|23170.8|23183|23163|23206.9|23186.9|23175.5|23155.5|293
1587626100000|2020-04-23 07:15:00|23181.7|23161.7|23113.1|23093.1|23183|23163|23096.7|23076.7|240
1587626400000|2020-04-23 07:20:00|23114.2|23094.2|23065.8|23045.8|23125.6|23105.6|23065.8|23045.8|276
1587626700000|2020-04-23 07:25:00|23064.4|23044.4|23070.8|23050.8|23081.9|23061.9|23050.6|23030.6|223
1587627000000|2020-04-23 07:30:00|23072|23052|23105.8|23085.8|23111.1|23091.1|23068.3|23048.3|131
1587627300000|2020-04-23 07:35:00|23108.3|23088.3|23098.1|23078.1|23118.1|23098.1|23068.1|23048.1|127
1587627600000|2020-04-23 07:40:00|23097|23077|23107|23087|23113.4|23093.4|23093.4|23073.4|44
1587627900000|2020-04-23 07:45:00|23105.6|23085.6|23083.1|23063.1|23105.6|23085.6|23070.9|23050.9|109
1587628200000|2020-04-23 07:50:00|23085.6|23065.6|23083.4|23063.4|23085.6|23065.6|23067|23047|53
1587628500000|2020-04-23 07:55:00|23084.5|23064.5|23066.1|23046.1|23102|23082|23066.1|23046.1|168
1587628800000|2020-04-23 08:00:00|23064.8|23044.8|23028.7|23008.7|23088.6|23068.6|23028.7|23008.7|358
1587629100000|2020-04-23 08:05:00|23025.9|23005.9|23048.1|23028.1|23048.1|23028.1|23017|22997|174
1587629400000|2020-04-23 08:10:00|23046.8|23026.8|23045.7|23025.7|23052|23032|23039.3|23019.3|107
1587629700000|2020-04-23 08:15:00|23046.8|23026.8|23047.9|23027.9|23052.9|23032.9|23036.8|23016.8|35
1587630000000|2020-04-23 08:20:00|23049.3|23029.3|23074.6|23054.6|23078.4|23058.4|23049.3|23029.3|115
1587630300000|2020-04-23 08:25:00|23073.4|23053.4|23060.9|23040.9|23077.1|23057.1|23050.9|23030.9|76
1587630600000|2020-04-23 08:30:00|23059.6|23039.6|23059.8|23039.8|23072.1|23052.1|23054.6|23034.6|33
1587630900000|2020-04-23 08:35:00|23060.9|23040.9|23052.3|23032.3|23062.1|23042.1|23052.3|23032.3|53
1587631200000|2020-04-23 08:40:00|23053.5|23033.5|23044.8|23024.8|23053.5|23033.5|23038.5|23018.5|45
1587631500000|2020-04-23 08:45:00|23046.2|23026.2|23020.7|23000.7|23052.1|23032.1|23020.7|23000.7|105
1587631800000|2020-04-23 08:50:00|23022.1|23002.1|23044.3|23024.3|23045.7|23025.7|23020.7|23000.7|70
1587632100000|2020-04-23 08:55:00|23046.8|23026.8|23026|23006|23054.4|23034.4|23026|23006|102
1587632400000|2020-04-23 09:00:00|23023.2|23003.2|23018.2|22998.2|23029.4|23009.4|23008.2|22988.2|205
1587632700000|2020-04-23 09:05:00|23017.1|22997.1|22996|22976|23017.1|22997.1|22996|22976|93
1587633000000|2020-04-23 09:10:00|22994.9|22974.9|23009.9|22989.9|23019.9|22999.9|22992.1|22972.1|119
1587633300000|2020-04-23 09:15:00|23012.4|22992.4|23016|22996|23018.5|22998.5|23007.1|22987.1|57
1587633600000|2020-04-23 09:20:00|23018.5|22998.5|23020.2|23000.2|23032.7|23012.7|23014.9|22994.9|78
1587633900000|2020-04-23 09:25:00|23021.3|23001.3|23035.2|23015.2|23035.2|23015.2|23017.7|22997.7|44
1587634200000|2020-04-23 09:30:00|23037.7|23017.7|23062.7|23042.7|23072.7|23052.7|23035.2|23015.2|120
1587634500000|2020-04-23 09:35:00|23061.3|23041.3|23067.7|23047.7|23081.6|23061.6|23058.8|23038.8|60
1587634800000|2020-04-23 09:40:00|23069.1|23049.1|23071.6|23051.6|23073.8|23053.8|23056.6|23036.6|61
1587635100000|2020-04-23 09:45:00|23072.7|23052.7|23062.7|23042.7|23072.7|23052.7|23055.5|23035.5|44
1587635400000|2020-04-23 09:50:00|23064.1|23044.1|23063|23043|23069.1|23049.1|23060.5|23040.5|35
1587635700000|2020-04-23 09:55:00|23064.1|23044.1|23075|23055|23077.7|23057.7|23061.3|23041.3|107
1587636000000|2020-04-23 10:00:00|23073.8|23053.8|23072.2|23052.2|23075|23055|23067.2|23047.2|67
1587636300000|2020-04-23 10:05:00|23073.4|23053.4|23100|23080|23105|23085|23072.2|23052.2|126
1587636600000|2020-04-23 10:10:00|23098.9|23078.9|23070|23050|23100|23080|23070|23050|208
1587636900000|2020-04-23 10:15:00|23068.6|23048.6|23063.6|23043.6|23073.9|23053.9|23062.3|23042.3|68
1587637200000|2020-04-23 10:20:00|23065|23045|23030|23010|23065|23045|23030|23010|103
1587637500000|2020-04-23 10:25:00|23032.8|23012.8|23042.3|23022.3|23052.3|23032.3|23030|23010|93
1587637800000|2020-04-23 10:30:00|23040.9|23020.9|23025|23005|23042.3|23022.3|23021.4|23001.4|51
1587638100000|2020-04-23 10:35:00|23027.5|23007.5|23020|23000|23028.7|23008.7|23015|22995|54
1587638400000|2020-04-23 10:40:00|23021.4|23001.4|23045.9|23025.9|23045.9|23025.9|23013.9|22993.9|83
1587638700000|2020-04-23 10:45:00|23042.3|23022.3|23042.6|23022.6|23046.2|23026.2|23040.1|23020.1|24
1587639000000|2020-04-23 10:50:00|23045.1|23025.1|23035.3|23015.3|23045.1|23025.1|23031.4|23011.4|48
1587639300000|2020-04-23 10:55:00|23037.8|23017.8|23015.3|22995.3|23038.9|23018.9|23015.3|22995.3|102
1587639600000|2020-04-23 11:00:00|23016.4|22996.4|23031.7|23011.7|23043.9|23023.9|23016.4|22996.4|80
1587639900000|2020-04-23 11:05:00|23030.6|23010.6|23054|23034|23055.6|23035.6|23030.6|23010.6|92
1587640200000|2020-04-23 11:10:00|23055.1|23035.1|23073.1|23053.1|23080.6|23060.6|23054|23034|162
1587640500000|2020-04-23 11:15:00|23075.6|23055.6|23053.1|23033.1|23075.6|23055.6|23044.2|23024.2|102
1587640800000|2020-04-23 11:20:00|23054.2|23034.2|23056.7|23036.7|23060.6|23040.6|23050.6|23030.6|74
1587641100000|2020-04-23 11:25:00|23055.6|23035.6|23071.7|23051.7|23074.2|23054.2|23055.6|23035.6|67
1587641400000|2020-04-23 11:30:00|23073.1|23053.1|23111.8|23091.8|23121.7|23101.7|23071.7|23051.7|373
1587641700000|2020-04-23 11:35:00|23112.9|23092.9|23119.5|23099.5|23135.9|23115.9|23095.6|23075.6|238
1587642000000|2020-04-23 11:40:00|23120.9|23100.9|23125.9|23105.9|23132|23112|23118.4|23098.4|128
1587642300000|2020-04-23 11:45:00|23123.4|23103.4|23123.4|23103.4|23132.3|23112.3|23118.4|23098.4|119
1587642600000|2020-04-23 11:50:00|23120.9|23100.9|23090.7|23070.7|23123.4|23103.4|23085.9|23065.9|124
1587642900000|2020-04-23 11:55:00|23092|23072|23083.4|23063.4|23104.5|23084.5|23082.3|23062.3|132
1587643200000|2020-04-23 12:00:00|23082.3|23062.3|23072.3|23052.3|23113.4|23093.4|23071.2|23051.2|189
1587643500000|2020-04-23 12:05:00|23071.2|23051.2|23088.4|23068.4|23098.7|23078.7|23056.2|23036.2|205
1587643800000|2020-04-23 12:10:00|23091.2|23071.2|23151.4|23131.4|23162.3|23142.3|23073.4|23053.4|378
1587644100000|2020-04-23 12:15:00|23148.7|23128.7|23178.7|23158.7|23178.7|23158.7|23143.4|23123.4|304
1587644400000|2020-04-23 12:20:00|23179.8|23159.8|23199.6|23179.6|23208.4|23188.4|23165.7|23145.7|487
1587644700000|2020-04-23 12:25:00|23197.1|23177.1|23176.2|23156.2|23200.7|23180.7|23173.4|23153.4|300
1587645000000|2020-04-23 12:30:00|23177.3|23157.3|23201.2|23181.2|23210.1|23190.1|23176.2|23156.2|740
1587645300000|2020-04-23 12:35:00|23199.8|23179.8|23194.6|23174.6|23203.5|23183.5|23178.5|23158.5|198
1587645600000|2020-04-23 12:40:00|23192.1|23172.1|23243.5|23223.5|23246.2|23226.2|23190.7|23170.7|333
1587645900000|2020-04-23 12:45:00|23244.6|23224.6|23272.4|23252.4|23288.5|23268.5|23244.6|23224.6|534
1587646200000|2020-04-23 12:50:00|23274.9|23254.9|23254|23234|23274.9|23254.9|23245.1|23225.1|229
1587646500000|2020-04-23 12:55:00|23255.1|23235.1|23290.1|23270.1|23294|23274|23236.2|23216.2|211
1587646800000|2020-04-23 13:00:00|23287.6|23267.6|23280.1|23260.1|23311.2|23291.2|23279|23259|375
1587647100000|2020-04-23 13:05:00|23284|23264|23238.8|23218.8|23285.1|23265.1|23237.4|23217.4|281
1587647400000|2020-04-23 13:10:00|23237.4|23217.4|23231.3|23211.3|23243.8|23223.8|23228.8|23208.8|220
1587647700000|2020-04-23 13:15:00|23230.1|23210.1|23235.1|23215.1|23252.6|23232.6|23221.3|23201.3|248
1587648000000|2020-04-23 13:20:00|23233.8|23213.8|23221.8|23201.8|23252.9|23232.9|23216.8|23196.8|377
1587648300000|2020-04-23 13:25:00|23219|23199|23230|23210|23244.5|23224.5|23215.6|23195.6|539
1587648600000|2020-04-23 13:30:00|23228.6|23208.6|23250|23230|23255|23235|23196.1|23176.1|431
1587648900000|2020-04-23 13:35:00|23251.4|23231.4|23241.4|23221.4|23261.1|23241.1|23225|23205|396
1587649200000|2020-04-23 13:40:00|23240|23220|23253.9|23233.9|23273.9|23253.9|23240|23220|346
1587649500000|2020-04-23 13:45:00|23255.2|23235.2|23224.5|23204.5|23261.4|23241.4|23215.9|23195.9|341
1587649800000|2020-04-23 13:50:00|23223.4|23203.4|23185|23165|23225.9|23205.9|23182.3|23162.3|271
1587650100000|2020-04-23 13:55:00|23182.3|23162.3|23175.7|23155.7|23199.8|23179.8|23169.5|23149.5|336
1587650400000|2020-04-23 14:00:00|23174.5|23154.5|23175|23155|23194.5|23174.5|23162.3|23142.3|339
1587650700000|2020-04-23 14:05:00|23176.2|23156.2|23183.4|23163.4|23192.3|23172.3|23172.3|23152.3|351
1587651000000|2020-04-23 14:10:00|23184.8|23164.8|23215.9|23195.9|23222.1|23202.1|23172.3|23152.3|365
1587651300000|2020-04-23 14:15:00|23214.6|23194.6|23365|23345|23370|23350|23200.7|23180.7|499
1587651600000|2020-04-23 14:20:00|23370|23350|23431.2|23411.2|23450|23430|23352.3|23332.3|931
1587651900000|2020-04-23 14:25:00|23432.5|23412.5|23430.3|23410.3|23449.2|23429.2|23397.5|23377.5|455
1587652200000|2020-04-23 14:30:00|23428.9|23408.9|23418.9|23398.9|23428.9|23408.9|23377.8|23357.8|460
1587652500000|2020-04-23 14:35:00|23416.4|23396.4|23340.5|23320.5|23417.8|23397.8|23338.3|23318.3|617
1587652800000|2020-04-23 14:40:00|23341.9|23321.9|23344.2|23324.2|23361.7|23341.7|23340.1|23320.1|277
1587653100000|2020-04-23 14:45:00|23343|23323|23353.8|23333.8|23354.2|23334.2|23314.4|23294.4|247
1587653400000|2020-04-23 14:50:00|23356|23336|23314.7|23294.7|23358.5|23338.5|23312.2|23292.2|268
1587653700000|2020-04-23 14:55:00|23316|23296|23304.9|23284.9|23326|23306|23302.4|23282.4|352
1587654000000|2020-04-23 15:00:00|23306|23286|23322.6|23302.6|23326.5|23306.5|23286.3|23266.3|233
1587654300000|2020-04-23 15:05:00|23321.5|23301.5|23310.8|23290.8|23326.5|23306.5|23290.8|23270.8|346
1587654600000|2020-04-23 15:10:00|23312.2|23292.2|23327|23307|23327.2|23307.2|23309.7|23289.7|296
1587654900000|2020-04-23 15:15:00|23329.2|23309.2|23306.5|23286.5|23335.4|23315.4|23303.8|23283.8|268
1587655200000|2020-04-23 15:20:00|23305.1|23285.1|23263.1|23243.1|23305.1|23285.1|23259.2|23239.2|294
1587655500000|2020-04-23 15:25:00|23261.7|23241.7|23249.7|23229.7|23265.8|23245.8|23239.7|23219.7|302
1587655800000|2020-04-23 15:30:00|23250.9|23230.9|23204.7|23184.7|23254.7|23234.7|23204.7|23184.7|274
1587656100000|2020-04-23 15:35:00|23207|23187|23199.7|23179.7|23217|23197|23192|23172|245
1587656400000|2020-04-23 15:40:00|23200.9|23180.9|23221.1|23201.1|23234.7|23214.7|23190.9|23170.9|277
1587656700000|2020-04-23 15:45:00|23222.5|23202.5|23227.5|23207.5|23236.1|23216.1|23208.6|23188.6|212
1587657000000|2020-04-23 15:50:00|23228.6|23208.6|23230.2|23210.2|23235.2|23215.2|23212.7|23192.7|152
1587657300000|2020-04-23 15:55:00|23227.5|23207.5|23234.1|23214.1|23236.3|23216.3|23225.2|23205.2|133
1587657600000|2020-04-23 16:00:00|23231.3|23211.3|23210|23190|23234.1|23214.1|23207.5|23187.5|241
1587657900000|2020-04-23 16:05:00|23208.8|23188.8|23222.5|23202.5|23222.7|23202.7|23207.5|23187.5|116
1587658200000|2020-04-23 16:10:00|23223.6|23203.6|23219.3|23199.3|23227.9|23207.9|23212.9|23192.9|211
1587658500000|2020-04-23 16:15:00|23220.4|23200.4|23215.7|23195.7|23220.4|23200.4|23210.7|23190.7|128
1587658800000|2020-04-23 16:20:00|23214.3|23194.3|23244.5|23224.5|23244.5|23224.5|23212.9|23192.9|108
1587659100000|2020-04-23 16:25:00|23248.4|23228.4|23251.8|23231.8|23257.9|23237.9|23248.4|23228.4|272
1587659400000|2020-04-23 16:30:00|23249.1|23229.1|23240.2|23220.2|23249.1|23229.1|23235.2|23215.2|96
1587659700000|2020-04-23 16:35:00|23241.4|23221.4|23237.5|23217.5|23242.5|23222.5|23236.4|23216.4|84
1587660000000|2020-04-23 16:40:00|23236.1|23216.1|23175.9|23155.9|23236.1|23216.1|23167|23147|374
1587660300000|2020-04-23 16:45:00|23179.8|23159.8|23134.8|23114.8|23194.8|23174.8|23088.2|23068.2|788
1587660600000|2020-04-23 16:50:00|23135.9|23115.9|23141.4|23121.4|23142.5|23122.5|23082.5|23062.5|436
1587660900000|2020-04-23 16:55:00|23142.7|23122.7|23137.5|23117.5|23166.1|23146.1|23132.7|23112.7|543
1587661200000|2020-04-23 17:00:00|23136.1|23116.1|23148.9|23128.9|23163.9|23143.9|23134.8|23114.8|278
1587661500000|2020-04-23 17:05:00|23150|23130|23154.8|23134.8|23165|23145|23138.6|23118.6|149
1587661800000|2020-04-23 17:10:00|23155.9|23135.9|23162.1|23142.1|23163.2|23143.2|23150.9|23130.9|63
1587662100000|2020-04-23 17:15:00|23159.6|23139.6|23134.6|23114.6|23159.6|23139.6|23132.1|23112.1|89
1587662400000|2020-04-23 17:20:00|23133.2|23113.2|23109.3|23089.3|23133.2|23113.2|23086.8|23066.8|116
1587662700000|2020-04-23 17:25:00|23105.5|23085.5|23083.9|23063.9|23105.5|23085.5|23067.8|23047.8|137
1587663000000|2020-04-23 17:30:00|23088.9|23068.9|23125|23105|23141.2|23121.2|23088.9|23068.9|127
1587663300000|2020-04-23 17:35:00|23126.2|23106.2|23116.2|23096.2|23136.4|23116.4|23113.7|23093.7|63
1587663600000|2020-04-23 17:40:00|23117.3|23097.3|23089.8|23069.8|23119.8|23099.8|23083.7|23063.7|74
1587663900000|2020-04-23 17:45:00|23092.3|23072.3|23085.3|23065.3|23117.5|23097.5|23085.3|23065.3|84
1587664200000|2020-04-23 17:50:00|23086.4|23066.4|23082.6|23062.6|23102.6|23082.6|23078.9|23058.9|78
1587664500000|2020-04-23 17:55:00|23083.9|23063.9|23105.1|23085.1|23106.2|23086.2|23077.6|23057.6|48
1587664800000|2020-04-23 18:00:00|23106.2|23086.2|23096.2|23076.2|23115.1|23095.1|23093.9|23073.9|37
1587665100000|2020-04-23 18:05:00|23095.1|23075.1|23084.4|23064.4|23103.9|23083.9|23084.4|23064.4|52
1587665400000|2020-04-23 18:10:00|23086.9|23066.9|23095.5|23075.5|23098|23078|23069.4|23049.4|57
1587665700000|2020-04-23 18:15:00|23096.7|23076.7|23094.2|23074.2|23104.2|23084.2|23093|23073|45
1587666000000|2020-04-23 18:20:00|23096.7|23076.7|23090.1|23070.1|23098|23078|23072.8|23052.8|73
1587666300000|2020-04-23 18:25:00|23091.2|23071.2|23097.6|23077.6|23098.7|23078.7|23085.1|23065.1|38
1587666600000|2020-04-23 18:30:00|23096.5|23076.5|23114|23094|23119|23099|23090.1|23070.1|35
1587666900000|2020-04-23 18:35:00|23117.8|23097.8|23125.1|23105.1|23135.1|23115.1|23114.2|23094.2|41
1587667200000|2020-04-23 18:40:00|23126.2|23106.2|23136.7|23116.7|23140.1|23120.1|23125.1|23105.1|21
1587667500000|2020-04-23 18:45:00|23134.4|23114.4|23135.1|23115.1|23142.8|23122.8|23131.7|23111.7|15
1587667800000|2020-04-23 18:50:00|23137.6|23117.6|23147.6|23127.6|23149|23129|23134|23114|42
1587668100000|2020-04-23 18:55:00|23148.8|23128.8|23165.1|23145.1|23165.1|23145.1|23146.3|23126.3|36
1587668400000|2020-04-23 19:00:00|23166.5|23146.5|23186.3|23166.3|23192.4|23172.4|23159|23139|78
1587668700000|2020-04-23 19:05:00|23187.4|23167.4|23169.7|23149.7|23187.4|23167.4|23168.5|23148.5|18
1587669000000|2020-04-23 19:10:00|23168.5|23148.5|23154.9|23134.9|23169.7|23149.7|23153.8|23133.8|26
1587669300000|2020-04-23 19:15:00|23153.8|23133.8|23143.6|23123.6|23162.2|23142.2|23142.4|23122.4|38
1587669600000|2020-04-23 19:20:00|23144.7|23124.7|23138.6|23118.6|23145.8|23125.8|23138.6|23118.6|22
1587669900000|2020-04-23 19:25:00|23137.4|23117.4|23148.6|23128.6|23148.6|23128.6|23125.8|23105.8|36
1587670200000|2020-04-23 19:30:00|23147.4|23127.4|23138.1|23118.1|23149.7|23129.7|23126.1|23106.1|52
1587670500000|2020-04-23 19:35:00|23137|23117|23149.1|23129.1|23151.6|23131.6|23136.8|23116.8|22
1587670800000|2020-04-23 19:40:00|23150.2|23130.2|23138.9|23118.9|23152.7|23132.7|23137.7|23117.7|20
1587671100000|2020-04-23 19:45:00|23136.6|23116.6|23152.5|23132.5|23152.5|23132.5|23136.6|23116.6|14
1587671400000|2020-04-23 19:50:00|23153.9|23133.9|23143.9|23123.9|23156.6|23136.6|23138.9|23118.9|38
1587671700000|2020-04-23 19:55:00|23145|23125|23136.4|23116.4|23145|23125|23135|23115|37
1587672000000|2020-04-23 20:00:00|23135.2|23115.2|23130.5|23110.5|23136.4|23116.4|23126.6|23106.6|22
1587672300000|2020-04-23 20:05:00|23126.6|23106.6|23121.8|23101.8|23133.2|23113.2|23121.8|23101.8|39
1587672600000|2020-04-23 20:10:00|23123.2|23103.2|23126.6|23106.6|23126.6|23106.6|23120.7|23100.7|25
1587672900000|2020-04-23 20:15:00|23127.7|23107.7|23128|23108|23135.5|23115.5|23127.7|23107.7|32
1587673200000|2020-04-23 20:20:00|23126.6|23106.6|23126.4|23106.4|23126.6|23106.6|23122.8|23102.8|16
1587673500000|2020-04-23 20:25:00|23125.3|23105.3|23136.6|23116.6|23137.8|23117.8|23122.8|23102.8|38
1587673800000|2020-04-23 20:30:00|23139.1|23119.1|23138|23118|23141.6|23121.6|23132.8|23112.8|24
1587674100000|2020-04-23 20:35:00|23141.4|23121.4|23153.5|23133.5|23154.6|23134.6|23141.4|23121.4|34
1587674400000|2020-04-23 20:40:00|23154.6|23134.6|23164.6|23144.6|23165.8|23145.8|23153.5|23133.5|24
1587674700000|2020-04-23 20:45:00|23166|23146|23155.1|23135.1|23169.9|23149.9|23155.1|23135.1|38
1587675000000|2020-04-23 20:50:00|23156.2|23136.2|23145.1|23125.1|23156.2|23136.2|23145.1|23125.1|10
1587675300000|2020-04-23 20:55:00|23146.2|23126.2|23135.3|23115.3|23152.4|23132.4|23135.1|23115.1|30
1587679200000|2020-04-23 22:00:00|23144.7|23124.7|23126.6|23106.6|23144.7|23124.7|23097.7|23077.7|88
1587679500000|2020-04-23 22:05:00|23127.6|23107.6|23110.5|23090.5|23127.6|23107.6|23106.4|23086.4|48
1587679800000|2020-04-23 22:10:00|23109.2|23089.2|23109.2|23089.2|23114.4|23094.4|23106.4|23086.4|21
1587680100000|2020-04-23 22:15:00|23106.4|23086.4|23094|23074|23106.4|23086.4|23093.5|23073.5|8
1587680400000|2020-04-23 22:20:00|23092.8|23072.8|23094|23074|23097.8|23077.8|23091.7|23071.7|14
1587680700000|2020-04-23 22:25:00|23095.3|23075.3|23092.8|23072.8|23095.3|23075.3|23092.8|23072.8|4
1587681000000|2020-04-23 22:30:00|23091.5|23071.5|23099|23079|23099|23079|23091.5|23071.5|7
1587681300000|2020-04-23 22:35:00|23097.6|23077.6|23071.1|23051.1|23099|23079|23071.1|23051.1|36
1587681600000|2020-04-23 22:40:00|23074.9|23054.9|23079.2|23059.2|23079.2|23059.2|23071.1|23051.1|25
1587681900000|2020-04-23 22:45:00|23083|23063|23084.2|23064.2|23093|23073|23080.3|23060.3|10
1587682200000|2020-04-23 22:50:00|23081.7|23061.7|23089.4|23069.4|23089.4|23069.4|23080.3|23060.3|7
1587682500000|2020-04-23 22:55:00|23088|23068|23084.4|23064.4|23091.9|23071.9|23084.4|23064.4|6
1587682800000|2020-04-23 23:00:00|23083.1|23063.1|23087.1|23067.1|23088.3|23068.3|23080.6|23060.6|14
1587683100000|2020-04-23 23:05:00|23085.8|23065.8|23090.6|23070.6|23095.8|23075.8|23077.6|23057.6|36
1587683400000|2020-04-23 23:10:00|23091.9|23071.9|23083.1|23063.1|23091.9|23071.9|23081.9|23061.9|3
1587683700000|2020-04-23 23:15:00|23084.2|23064.2|23086.9|23066.9|23086.9|23066.9|23083.1|23063.1|11
1587684000000|2020-04-23 23:20:00|23089.6|23069.6|23100.8|23080.8|23103.5|23083.5|23089.6|23069.6|31
1587684300000|2020-04-23 23:25:00|23102.1|23082.1|23103.5|23083.5|23103.5|23083.5|23100.8|23080.8|4
1587684600000|2020-04-23 23:30:00|23104.8|23084.8|23103.1|23083.1|23107.9|23087.9|23103.1|23083.1|7
1587684900000|2020-04-23 23:35:00|23105.8|23085.8|23106.9|23086.9|23109.6|23089.6|23105.8|23085.8|8
1587685200000|2020-04-23 23:40:00|23104.2|23084.2|23091.9|23071.9|23104.2|23084.2|23090.6|23070.6|22
1587685500000|2020-04-23 23:45:00|23093.1|23073.1|23093.3|23073.3|23094.4|23074.4|23089.4|23069.4|7
1587685800000|2020-04-23 23:50:00|23094.7|23074.7|23094.7|23074.7|23099.9|23079.9|23089.7|23069.7|20
1587686100000|2020-04-23 23:55:00|23096|23076|23099.7|23079.7|23101|23081|23094.7|23074.7|7
1587686400000|2020-04-24 00:00:00|23100.8|23080.8|23132|23112|23134.5|23114.5|23087|23067|82
1587686700000|2020-04-24 00:05:00|23130.6|23110.6|23115|23095|23130.6|23110.6|23112.5|23092.5|16
1587687000000|2020-04-24 00:10:00|23116.4|23096.4|23102.7|23082.7|23120|23100|23100|23080|21
1587687300000|2020-04-24 00:15:00|23103.9|23083.9|23086.2|23066.2|23103.9|23083.9|23075|23055|53
1587687600000|2020-04-24 00:20:00|23085|23065|23068.9|23048.9|23088.7|23068.7|23068.9|23048.9|39
1587687900000|2020-04-24 00:25:00|23067.7|23047.7|23061.2|23041.2|23067.7|23047.7|23053.9|23033.9|58
1587688200000|2020-04-24 00:30:00|23062.3|23042.3|23041.2|23021.2|23072.5|23052.5|23038.7|23018.7|43
1587688500000|2020-04-24 00:35:00|23042.3|23022.3|23017.3|22997.3|23046.2|23026.2|23017.3|22997.3|74
1587688800000|2020-04-24 00:40:00|23016.2|22996.2|23027.3|23007.3|23031.2|23011.2|23016.2|22996.2|23
1587689100000|2020-04-24 00:45:00|23026.2|23006.2|23033.9|23013.9|23037.7|23017.7|23026.2|23006.2|26
1587689400000|2020-04-24 00:50:00|23036.6|23016.6|23010.8|22990.8|23036.6|23016.6|23008.5|22988.5|53
1587689700000|2020-04-24 00:55:00|23012|22992|23024.7|23004.7|23030.1|23010.1|23012|22992|53
1587690000000|2020-04-24 01:00:00|23023.5|23003.5|23105.6|23085.6|23122|23102|23017.4|22997.4|499
1587690300000|2020-04-24 01:05:00|23106.8|23086.8|23130.4|23110.4|23131.8|23111.8|23090.4|23070.4|120
1587690600000|2020-04-24 01:10:00|23131.8|23111.8|23095.2|23075.2|23137.9|23117.9|23085.2|23065.2|110
1587690900000|2020-04-24 01:15:00|23093.9|23073.9|23083.9|23063.9|23093.9|23073.9|23051.4|23031.4|135
1587691200000|2020-04-24 01:20:00|23081.2|23061.2|23054.8|23034.8|23082.5|23062.5|23052.3|23032.3|62
1587691500000|2020-04-24 01:25:00|23052.3|23032.3|23037|23017|23052.3|23032.3|23018.1|22998.1|110
1587691800000|2020-04-24 01:30:00|23038.3|23018.3|23059.3|23039.3|23061.8|23041.8|23027|23007|159
1587692100000|2020-04-24 01:35:00|23060.6|23040.6|23055.4|23035.4|23067.9|23047.9|23049.3|23029.3|104
1587692400000|2020-04-24 01:40:00|23056.8|23036.8|23069.3|23049.3|23074.3|23054.3|23044.1|23024.1|76
1587692700000|2020-04-24 01:45:00|23067.9|23047.9|23066.8|23046.8|23069.3|23049.3|23049.3|23029.3|67
1587693000000|2020-04-24 01:50:00|23065.4|23045.4|23048.1|23028.1|23069.3|23049.3|23044.3|23024.3|64
1587693300000|2020-04-24 01:55:00|23049.3|23029.3|23024.5|23004.5|23049.3|23029.3|23024.5|23004.5|52
1587693600000|2020-04-24 02:00:00|23023.4|23003.4|23006.3|22986.3|23029.7|23009.7|23006.3|22986.3|124
1587693900000|2020-04-24 02:05:00|23004.9|22984.9|23013.4|22993.4|23018.2|22998.2|22988.9|22968.9|144
1587694200000|2020-04-24 02:10:00|23014.5|22994.5|23042.2|23022.2|23042.2|23022.2|23002|22982|69
1587694500000|2020-04-24 02:15:00|23041.1|23021.1|23027.8|23007.8|23042.2|23022.2|23026.7|23006.7|40
1587694800000|2020-04-24 02:20:00|23026.7|23006.7|23036.3|23016.3|23036.3|23016.3|23024|23004|27
1587695100000|2020-04-24 02:25:00|23035.1|23015.1|23045.9|23025.9|23045.9|23025.9|23034|23014|27
1587695400000|2020-04-24 02:30:00|23044.8|23024.8|23052.5|23032.5|23052.5|23032.5|23039.6|23019.6|84
1587695700000|2020-04-24 02:35:00|23053.6|23033.6|23066.3|23046.3|23072.5|23052.5|23052.5|23032.5|53
1587696000000|2020-04-24 02:40:00|23067.7|23047.7|23089|23069|23095.2|23075.2|23066.3|23046.3|76
1587696300000|2020-04-24 02:45:00|23090.2|23070.2|23080.2|23060.2|23100.2|23080.2|23080.2|23060.2|46
1587696600000|2020-04-24 02:50:00|23081.5|23061.5|23067.7|23047.7|23086.3|23066.3|23066.3|23046.3|38
1587696900000|2020-04-24 02:55:00|23068.8|23048.8|23065.2|23045.2|23081.3|23061.3|23064|23044|12
1587697200000|2020-04-24 03:00:00|23064|23044|23071.7|23051.7|23072.9|23052.9|23064|23044|22
1587697500000|2020-04-24 03:05:00|23074|23054|23077.9|23057.9|23080.4|23060.4|23071.7|23051.7|13
1587697800000|2020-04-24 03:10:00|23079|23059|23086.4|23066.4|23086.5|23066.5|23077.7|23057.7|35
1587698100000|2020-04-24 03:15:00|23087.7|23067.7|23086.4|23066.4|23090|23070|23078.7|23058.7|26
1587698400000|2020-04-24 03:20:00|23087.7|23067.7|23088.7|23068.7|23092.5|23072.5|23085|23065|62
1587698700000|2020-04-24 03:25:00|23091.2|23071.2|23089.8|23069.8|23094.8|23074.8|23088.7|23068.7|9
1587699000000|2020-04-24 03:30:00|23091|23071|23090.6|23070.6|23091|23071|23086|23066|8
1587699300000|2020-04-24 03:35:00|23094.3|23074.3|23091.8|23071.8|23094.3|23074.3|23086.8|23066.8|16
1587699600000|2020-04-24 03:40:00|23092.9|23072.9|23087.9|23067.9|23096.6|23076.6|23087.9|23067.9|35
1587699900000|2020-04-24 03:45:00|23089.1|23069.1|23102.9|23082.9|23107.9|23087.9|23089.1|23069.1|23
1587700200000|2020-04-24 03:50:00|23101.8|23081.8|23104.1|23084.1|23105.3|23085.3|23097.9|23077.9|4
1587700500000|2020-04-24 03:55:00|23105.3|23085.3|23103|23083|23106.6|23086.6|23100.4|23080.4|7
1587700800000|2020-04-24 04:00:00|23104.1|23084.1|23109.3|23089.3|23114.1|23094.1|23104.1|23084.1|31
1587701100000|2020-04-24 04:05:00|23106.8|23086.8|23114.5|23094.5|23114.5|23094.5|23104.5|23084.5|46
1587701400000|2020-04-24 04:10:00|23113.3|23093.3|23108.4|23088.4|23118.3|23098.3|23108.4|23088.4|18
1587701700000|2020-04-24 04:15:00|23107.2|23087.2|23096.4|23076.4|23107.2|23087.2|23093.7|23073.7|13
1587702000000|2020-04-24 04:20:00|23093.7|23073.7|23098.7|23078.7|23100.1|23080.1|23093.7|23073.7|9
1587702300000|2020-04-24 04:25:00|23096.4|23076.4|23100.3|23080.3|23101.4|23081.4|23096.4|23076.4|6
1587702600000|2020-04-24 04:30:00|23101.4|23081.4|23096.4|23076.4|23101.4|23081.4|23092.6|23072.6|13
1587702900000|2020-04-24 04:35:00|23098.8|23078.8|23098.8|23078.8|23106.4|23086.4|23097.6|23077.6|41
1587703200000|2020-04-24 04:40:00|23097.6|23077.6|23076.4|23056.4|23098.8|23078.8|23076.4|23056.4|31
1587703500000|2020-04-24 04:45:00|23076.5|23056.5|23075.3|23055.3|23081.5|23061.5|23074.1|23054.1|12
1587703800000|2020-04-24 04:50:00|23076.8|23056.8|23068|23048|23079.1|23059.1|23068|23048|20
1587704100000|2020-04-24 04:55:00|23066.8|23046.8|23059.5|23039.5|23068|23048|23059.5|23039.5|22
1587704400000|2020-04-24 05:00:00|23058.2|23038.2|23040.3|23020.3|23058.2|23038.2|23034|23014|57
1587704700000|2020-04-24 05:05:00|23041.5|23021.5|23028.8|23008.8|23048.8|23028.8|23024.9|23004.9|77
1587705000000|2020-04-24 05:10:00|23027.4|23007.4|23031.3|23011.3|23032.3|23012.3|23021.1|23001.1|41
1587705300000|2020-04-24 05:15:00|23028.8|23008.8|23054.2|23034.2|23054.2|23034.2|23028.8|23008.8|41
1587705600000|2020-04-24 05:20:00|23055.3|23035.3|23057.5|23037.5|23068.8|23048.8|23049|23029|42
1587705900000|2020-04-24 05:25:00|23056.1|23036.1|23088.8|23068.8|23091.3|23071.3|23056.1|23036.1|49
1587706200000|2020-04-24 05:30:00|23090|23070|23042.8|23022.8|23090|23070|23039|23019|68
1587706500000|2020-04-24 05:35:00|23040.3|23020.3|23061.7|23041.7|23074|23054|23030.3|23010.3|110
1587706800000|2020-04-24 05:40:00|23063|23043|23071.9|23051.9|23071.9|23051.9|23046.9|23026.9|34
1587707100000|2020-04-24 05:45:00|23070.5|23050.5|23047.1|23027.1|23073|23053|23047.1|23027.1|23
1587707400000|2020-04-24 05:50:00|23045.9|23025.9|23061.9|23041.9|23066.9|23046.9|23033.2|23013.2|46
1587707700000|2020-04-24 05:55:00|23060.6|23040.6|23056.5|23036.5|23061.9|23041.9|23044.2|23024.2|19
1587708000000|2020-04-24 06:00:00|23055.4|23035.4|23009.2|22989.2|23055.4|23035.4|23006.7|22986.7|116
1587708300000|2020-04-24 06:05:00|23007.9|22987.9|22998.9|22978.9|23012.9|22992.9|22985.4|22965.4|167
1587708600000|2020-04-24 06:10:00|22997.5|22977.5|23014.2|22994.2|23015.4|22995.4|22992.3|22972.3|62
1587708900000|2020-04-24 06:15:00|23015.4|22995.4|23024.2|23004.2|23036.6|23016.6|23011.5|22991.5|90
1587709200000|2020-04-24 06:20:00|23025.6|23005.6|23016.7|22996.7|23029.2|23009.2|23014.2|22994.2|112
1587709500000|2020-04-24 06:25:00|23015.4|22995.4|23019.2|22999.2|23031.6|23011.6|23015.4|22995.4|95
1587709800000|2020-04-24 06:30:00|23020.4|23000.4|23016.6|22996.6|23020.4|23000.4|23003.9|22983.9|109
1587710100000|2020-04-24 06:35:00|23017.7|22997.7|22999.1|22979.1|23024.1|23004.1|22996.6|22976.6|123
1587710400000|2020-04-24 06:40:00|22997.9|22977.9|22991.4|22971.4|22999.3|22979.3|22958.9|22938.9|259
1587710700000|2020-04-24 06:45:00|22990.2|22970.2|23024.3|23004.3|23031.6|23011.6|22986.6|22966.6|78
1587711000000|2020-04-24 06:50:00|23022.9|23002.9|23016.4|22996.4|23026.6|23006.6|23006.6|22986.6|134
1587711300000|2020-04-24 06:55:00|23018.9|22998.9|23045.3|23025.3|23046.6|23026.6|23016.6|22996.6|138
1587711600000|2020-04-24 07:00:00|23046.6|23026.6|23020.4|23000.4|23052.8|23032.8|22977.9|22957.9|209
1587711900000|2020-04-24 07:05:00|23023.1|23003.1|23070.8|23050.8|23090.8|23070.8|23019.6|22999.6|263
1587712200000|2020-04-24 07:10:00|23069.6|23049.6|23045.8|23025.8|23085.8|23065.8|23043.1|23023.1|147
1587712500000|2020-04-24 07:15:00|23047|23027|23076.8|23056.8|23076.8|23056.8|23039.5|23019.5|77
1587712800000|2020-04-24 07:20:00|23075.6|23055.6|23089.3|23069.3|23089.3|23069.3|23069.5|23049.5|75
1587713100000|2020-04-24 07:25:00|23088|23068|23084.3|23064.3|23093.1|23073.1|23075.6|23055.6|80
1587713400000|2020-04-24 07:30:00|23083.1|23063.1|23044.3|23024.3|23085.6|23065.6|23041.8|23021.8|126
1587713700000|2020-04-24 07:35:00|23045.8|23025.8|23045|23025|23047|23027|23034.7|23014.7|91
1587714000000|2020-04-24 07:40:00|23046.2|23026.2|23033.9|23013.9|23046.2|23026.2|23030.4|23010.4|47
1587714300000|2020-04-24 07:45:00|23035.2|23015.2|23036.7|23016.7|23057.7|23037.7|23034.2|23014.2|64
1587714600000|2020-04-24 07:50:00|23038.1|23018.1|23016.9|22996.9|23039.4|23019.4|23008.1|22988.1|41
1587714900000|2020-04-24 07:55:00|23019.6|22999.6|23006.7|22986.7|23026.9|23006.9|23003.1|22983.1|57
1587715200000|2020-04-24 08:00:00|23005.6|22985.6|22987.7|22967.7|23008.1|22988.1|22983.9|22963.9|78
1587715500000|2020-04-24 08:05:00|22992.7|22972.7|22981.6|22961.6|22995.4|22975.4|22975.4|22955.4|55
1587715800000|2020-04-24 08:10:00|22982.9|22962.9|22984.2|22964.2|23000.4|22980.4|22975.4|22955.4|66
1587716100000|2020-04-24 08:15:00|22985.4|22965.4|22940.6|22920.6|22985.4|22965.4|22939.2|22919.2|118
1587716400000|2020-04-24 08:20:00|22939.4|22919.4|22951.7|22931.7|22964.2|22944.2|22926.7|22906.7|155
1587716700000|2020-04-24 08:25:00|22953.1|22933.1|22970.4|22950.4|22991.6|22971.6|22953.1|22933.1|47
1587717000000|2020-04-24 08:30:00|22966.6|22946.6|22964.4|22944.4|22978.1|22958.1|22959.3|22939.3|37
1587717300000|2020-04-24 08:35:00|22963.1|22943.1|22969.3|22949.3|22969.3|22949.3|22945.6|22925.6|43
1587717600000|2020-04-24 08:40:00|22970.4|22950.4|22953.1|22933.1|22973.1|22953.1|22950.8|22930.8|61
1587717900000|2020-04-24 08:45:00|22955.8|22935.8|22970.6|22950.6|22970.6|22950.6|22949.4|22929.4|33
1587718200000|2020-04-24 08:50:00|22973.1|22953.1|22983.1|22963.1|22983.1|22963.1|22963.1|22943.1|66
1587718500000|2020-04-24 08:55:00|22984.4|22964.4|23006.8|22986.8|23010.4|22990.4|22984.4|22964.4|83
1587718800000|2020-04-24 09:00:00|23005.4|22985.4|23035.8|23015.8|23035.8|23015.8|23004.3|22984.3|79
1587719100000|2020-04-24 09:05:00|23034.4|23014.4|23067.9|23047.9|23069.3|23049.3|23031.9|23011.9|172
1587719400000|2020-04-24 09:10:00|23069.3|23049.3|23066.8|23046.8|23090.6|23070.6|23061.8|23041.8|177
1587719700000|2020-04-24 09:15:00|23065.6|23045.6|23073.1|23053.1|23073.1|23053.1|23060.6|23040.6|31
1587720000000|2020-04-24 09:20:00|23072|23052|23045.5|23025.5|23073.1|23053.1|23041.8|23021.8|73
1587720300000|2020-04-24 09:25:00|23048.1|23028.1|23092.8|23072.8|23111.6|23091.6|23048.1|23028.1|208
1587720600000|2020-04-24 09:30:00|23095.5|23075.5|23073.3|23053.3|23096.6|23076.6|23071.8|23051.8|84
1587720900000|2020-04-24 09:35:00|23074.5|23054.5|23073.3|23053.3|23083.3|23063.3|23067|23047|40
1587721200000|2020-04-24 09:40:00|23072|23052|23091.8|23071.8|23095.6|23075.6|23072|23052|75
1587721500000|2020-04-24 09:45:00|23093.1|23073.1|23063.1|23043.1|23094.3|23074.3|23062|23042|45
1587721800000|2020-04-24 09:50:00|23060.5|23040.5|23074.5|23054.5|23081.8|23061.8|23059.3|23039.3|115
1587722100000|2020-04-24 09:55:00|23073.1|23053.1|23100.5|23080.5|23103.1|23083.1|23069.5|23049.5|63
1587722400000|2020-04-24 10:00:00|23101.8|23081.8|23099.5|23079.5|23105.8|23085.8|23094.5|23074.5|43
1587722700000|2020-04-24 10:05:00|23098.3|23078.3|23085.8|23065.8|23098.3|23078.3|23085.8|23065.8|35
1587723000000|2020-04-24 10:10:00|23084.5|23064.5|23079.3|23059.3|23084.5|23064.5|23077|23057|106
1587723300000|2020-04-24 10:15:00|23080.5|23060.5|23099.5|23079.5|23100.8|23080.8|23079.3|23059.3|26
1587723600000|2020-04-24 10:20:00|23100.8|23080.8|23130.7|23110.7|23133.2|23113.2|23095.8|23075.8|142
1587723900000|2020-04-24 10:25:00|23132|23112|23129.3|23109.3|23138.2|23118.2|23123.2|23103.2|56
1587724200000|2020-04-24 10:30:00|23128.2|23108.2|23139.5|23119.5|23150.7|23130.7|23128.2|23108.2|117
1587724500000|2020-04-24 10:35:00|23140.8|23120.8|23138.2|23118.2|23142|23122|23120.8|23100.8|119
1587724800000|2020-04-24 10:40:00|23137|23117|23153.2|23133.2|23153.3|23133.3|23137|23117|80
1587725100000|2020-04-24 10:45:00|23152|23132|23157.3|23137.3|23163.5|23143.5|23145.8|23125.8|70
1587725400000|2020-04-24 10:50:00|23154.8|23134.8|23175.8|23155.8|23183.5|23163.5|23153.5|23133.5|99
1587725700000|2020-04-24 10:55:00|23177.2|23157.2|23208.7|23188.7|23232.3|23212.3|23171|23151|186
1587726000000|2020-04-24 11:00:00|23207.3|23187.3|23188.5|23168.5|23217.3|23197.3|23182.2|23162.2|135
1587726300000|2020-04-24 11:05:00|23189.7|23169.7|23176|23156|23193.5|23173.5|23173.5|23153.5|69
1587726600000|2020-04-24 11:10:00|23174.7|23154.7|23198.5|23178.5|23198.5|23178.5|23172.2|23152.2|121
1587726900000|2020-04-24 11:15:00|23200.9|23180.9|23192.2|23172.2|23213.5|23193.5|23187.5|23167.5|103
1587727200000|2020-04-24 11:20:00|23193.5|23173.5|23198.5|23178.5|23203.5|23183.5|23183.5|23163.5|81
1587727500000|2020-04-24 11:25:00|23195.9|23175.9|23221|23201|23229.9|23209.9|23195.9|23175.9|90
1587727800000|2020-04-24 11:30:00|23219.7|23199.7|23161.4|23141.4|23219.7|23199.7|23156.4|23136.4|312
1587728100000|2020-04-24 11:35:00|23160|23140|23196.4|23176.4|23198.9|23178.9|23160|23140|219
1587728400000|2020-04-24 11:40:00|23198.9|23178.9|23216.5|23196.5|23217.7|23197.7|23193.9|23173.9|355
1587728700000|2020-04-24 11:45:00|23212.7|23192.7|23196.5|23176.5|23219.2|23199.2|23195.4|23175.4|206
1587729000000|2020-04-24 11:50:00|23199|23179|23220.2|23200.2|23221.4|23201.4|23198.9|23178.9|108
1587729300000|2020-04-24 11:55:00|23221.4|23201.4|23238.9|23218.9|23245|23225|23212.7|23192.7|165
1587729600000|2020-04-24 12:00:00|23241.2|23221.2|23212.5|23192.5|23246.5|23226.5|23207.5|23187.5|113
1587729900000|2020-04-24 12:05:00|23213.9|23193.9|23213.9|23193.9|23235.2|23215.2|23207.7|23187.7|297
1587730200000|2020-04-24 12:10:00|23208.7|23188.7|23213.6|23193.6|23226.2|23206.2|23193.5|23173.5|393
1587730500000|2020-04-24 12:15:00|23214.9|23194.9|23237.5|23217.5|23251.2|23231.2|23214.9|23194.9|377
1587730800000|2020-04-24 12:20:00|23238.9|23218.9|23262.7|23242.7|23281.5|23261.5|23231.4|23211.4|241
1587731100000|2020-04-24 12:25:00|23260.2|23240.2|23267.7|23247.7|23270.4|23250.4|23251.5|23231.5|188
1587731400000|2020-04-24 12:30:00|23268.9|23248.9|23264.2|23244.2|23270.2|23250.2|23250.2|23230.2|135
1587731700000|2020-04-24 12:35:00|23263|23243|23299.2|23279.2|23299.2|23279.2|23254.2|23234.2|317
1587732000000|2020-04-24 12:40:00|23300.4|23280.4|23287.7|23267.7|23315.4|23295.4|23278.9|23258.9|207
1587732300000|2020-04-24 12:45:00|23288.9|23268.9|23280.4|23260.4|23290.4|23270.4|23275.2|23255.2|97
1587732600000|2020-04-24 12:50:00|23282.9|23262.9|23241.9|23221.9|23282.9|23262.9|23239.2|23219.2|201
1587732900000|2020-04-24 12:55:00|23243|23223|23269.2|23249.2|23269.2|23249.2|23243|23223|155
1587733200000|2020-04-24 13:00:00|23271.6|23251.6|23345.5|23325.5|23346.9|23326.9|23271.6|23251.6|376
1587733500000|2020-04-24 13:05:00|23343.2|23323.2|23289.2|23269.2|23343.2|23323.2|23286.7|23266.7|264
1587733800000|2020-04-24 13:10:00|23284.2|23264.2|23256.9|23236.9|23296.7|23276.7|23256.9|23236.9|221
1587734100000|2020-04-24 13:15:00|23255.5|23235.5|23261.6|23241.6|23269.2|23249.2|23242.7|23222.7|283
1587734400000|2020-04-24 13:20:00|23264.2|23244.2|23253.9|23233.9|23266.6|23246.6|23228.9|23208.9|231
1587734700000|2020-04-24 13:25:00|23259.1|23239.1|23329.5|23309.5|23344.5|23324.5|23257.7|23237.7|417
1587735000000|2020-04-24 13:30:00|23332.2|23312.2|23342.2|23322.2|23345.9|23325.9|23313.2|23293.2|413
1587735300000|2020-04-24 13:35:00|23340.9|23320.9|23332.8|23312.8|23352.5|23332.5|23306.2|23286.2|744
1587735600000|2020-04-24 13:40:00|23329|23309|23301.6|23281.6|23345.2|23325.2|23291.8|23271.8|336
1587735900000|2020-04-24 13:45:00|23300.5|23280.5|23245.2|23225.2|23305.5|23285.5|23242.5|23222.5|418
1587736200000|2020-04-24 13:50:00|23244|23224|23250.2|23230.2|23282.8|23262.8|23240.2|23220.2|317
1587736500000|2020-04-24 13:55:00|23249|23229|23247.5|23227.5|23256.5|23236.5|23229.8|23209.8|319
1587736800000|2020-04-24 14:00:00|23248.7|23228.7|23227.8|23207.8|23264|23244|23217.5|23197.5|341
1587737100000|2020-04-24 14:05:00|23232.8|23212.8|23242.8|23222.8|23247.8|23227.8|23222.8|23202.8|186
1587737400000|2020-04-24 14:10:00|23245.5|23225.5|23223.4|23203.4|23246.6|23226.6|23205.5|23185.5|408
1587737700000|2020-04-24 14:15:00|23219.6|23199.6|23220.2|23200.2|23234.6|23214.6|23204|23184|388
1587738000000|2020-04-24 14:20:00|23222.8|23202.8|23204.9|23184.9|23222.8|23202.8|23197.2|23177.2|354
1587738300000|2020-04-24 14:25:00|23209.9|23189.9|23199.5|23179.5|23217.2|23197.2|23189.5|23169.5|270
1587738600000|2020-04-24 14:30:00|23202|23182|23202.5|23182.5|23213.4|23193.4|23197|23177|159
1587738900000|2020-04-24 14:35:00|23201.2|23181.2|23224.9|23204.9|23234.7|23214.7|23201.2|23181.2|128
1587739200000|2020-04-24 14:40:00|23228.7|23208.7|23264|23244|23264|23244|23227.5|23207.5|194
1587739500000|2020-04-24 14:45:00|23262.7|23242.7|23264.9|23244.9|23268.7|23248.7|23250.2|23230.2|121
1587739800000|2020-04-24 14:50:00|23267.5|23247.5|23257.5|23237.5|23271.2|23251.2|23257.5|23237.5|87
1587740100000|2020-04-24 14:55:00|23265.2|23245.2|23231.2|23211.2|23271.3|23251.3|23227.2|23207.2|361
1587740400000|2020-04-24 15:00:00|23233.8|23213.8|23198.7|23178.7|23233.8|23213.8|23194.9|23174.9|283
1587740700000|2020-04-24 15:05:00|23200|23180|23182.2|23162.2|23213.5|23193.5|23177.2|23157.2|415
1587741000000|2020-04-24 15:10:00|23180.9|23160.9|23174.6|23154.6|23184.6|23164.6|23149.6|23129.6|258
1587741300000|2020-04-24 15:15:00|23175.7|23155.7|23184.6|23164.6|23185.9|23165.9|23164.6|23144.6|146
1587741600000|2020-04-24 15:20:00|23185.9|23165.9|23216.2|23196.2|23218.7|23198.7|23185.9|23165.9|181
1587741900000|2020-04-24 15:25:00|23217.5|23197.5|23235.2|23215.2|23258.5|23238.5|23212.5|23192.5|177
1587742200000|2020-04-24 15:30:00|23231.5|23211.5|23215.5|23195.5|23239|23219|23201.6|23181.6|161
1587742500000|2020-04-24 15:35:00|23218.1|23198.1|23228.1|23208.1|23235.6|23215.6|23216.6|23196.6|192
1587742800000|2020-04-24 15:40:00|23225.6|23205.6|23193.1|23173.1|23225.6|23205.6|23193.1|23173.1|160
1587743100000|2020-04-24 15:45:00|23189.3|23169.3|23203.1|23183.1|23206.8|23186.8|23168.1|23148.1|297
1587743400000|2020-04-24 15:50:00|23200.8|23180.8|23205.5|23185.5|23220.6|23200.6|23190.6|23170.6|180
1587743700000|2020-04-24 15:55:00|23209.1|23189.1|23203.1|23183.1|23213|23193|23196.9|23176.9|109
1587744000000|2020-04-24 16:00:00|23204.3|23184.3|23245.7|23225.7|23250.7|23230.7|23203.1|23183.1|300
1587744300000|2020-04-24 16:05:00|23244.4|23224.4|23274.6|23254.6|23275.7|23255.7|23243.2|23223.2|201
1587744600000|2020-04-24 16:10:00|23273.4|23253.4|23267.2|23247.2|23289.9|23269.9|23261|23241|355
1587744900000|2020-04-24 16:15:00|23268.5|23248.5|23288.7|23268.7|23291.2|23271.2|23266|23246|150
1587745200000|2020-04-24 16:20:00|23284.9|23264.9|23282.1|23262.1|23288.7|23268.7|23272.2|23252.2|156
1587745500000|2020-04-24 16:25:00|23283.4|23263.4|23278.1|23258.1|23284.6|23264.6|23268.1|23248.1|190
1587745800000|2020-04-24 16:30:00|23279.3|23259.3|23280.4|23260.4|23285.4|23265.4|23272.8|23252.8|131
1587746100000|2020-04-24 16:35:00|23283.1|23263.1|23305.4|23285.4|23311.8|23291.8|23283.1|23263.1|250
1587746400000|2020-04-24 16:40:00|23308.1|23288.1|23317.8|23297.8|23325.4|23305.4|23304.3|23284.3|226
1587746700000|2020-04-24 16:45:00|23316.6|23296.6|23347.8|23327.8|23355.4|23335.4|23316.6|23296.6|310
1587747000000|2020-04-24 16:50:00|23350.4|23330.4|23357.8|23337.8|23357.8|23337.8|23337.8|23317.8|364
1587747300000|2020-04-24 16:55:00|23359|23339|23378.4|23358.4|23392.7|23372.7|23354.1|23334.1|1174
1587747600000|2020-04-24 17:00:00|23379.7|23359.7|23339.6|23319.6|23379.7|23359.7|23338.2|23318.2|290
1587747900000|2020-04-24 17:05:00|23340.7|23320.7|23337.2|23317.2|23343.4|23323.4|23329.6|23309.6|116
1587748200000|2020-04-24 17:10:00|23336|23316|23347.2|23327.2|23349.9|23329.9|23336|23316|153
1587748500000|2020-04-24 17:15:00|23344.9|23324.9|23352.5|23332.5|23357.5|23337.5|23339.9|23319.9|79
1587748800000|2020-04-24 17:20:00|23353.7|23333.7|23371.3|23351.3|23374|23354|23352.5|23332.5|62
1587749100000|2020-04-24 17:25:00|23374|23354|23386.2|23366.2|23388.7|23368.7|23370.1|23350.1|94
1587749400000|2020-04-24 17:30:00|23384.9|23364.9|23370|23350|23384.9|23364.9|23367.5|23347.5|54
1587749700000|2020-04-24 17:35:00|23368.7|23348.7|23381.3|23361.3|23386.3|23366.3|23368.7|23348.7|33
1587750000000|2020-04-24 17:40:00|23383.7|23363.7|23437.8|23417.8|23440.3|23420.3|23383.7|23363.7|180
1587750300000|2020-04-24 17:45:00|23436.6|23416.6|23427.8|23407.8|23437.8|23417.8|23411.6|23391.6|139
1587750600000|2020-04-24 17:50:00|23426.6|23406.6|23446.9|23426.9|23450.7|23430.7|23420.4|23400.4|99
1587750900000|2020-04-24 17:55:00|23448.2|23428.2|23451.9|23431.9|23452|23432|23444.4|23424.4|74
1587751200000|2020-04-24 18:00:00|23450.7|23430.7|23448.4|23428.4|23457.2|23437.2|23428.2|23408.2|96
1587751500000|2020-04-24 18:05:00|23444.5|23424.5|23439.5|23419.5|23448.4|23428.4|23439.5|23419.5|54
1587751800000|2020-04-24 18:10:00|23442.2|23422.2|23433.4|23413.4|23442.2|23422.2|23432.2|23412.2|23
1587752100000|2020-04-24 18:15:00|23432.2|23412.2|23429.7|23409.7|23432.2|23412.2|23425.9|23405.9|48
1587752400000|2020-04-24 18:20:00|23431|23411|23405.7|23385.7|23431|23411|23405.7|23385.7|128
1587752700000|2020-04-24 18:25:00|23404.5|23384.5|23430.7|23410.7|23434.7|23414.7|23404.5|23384.5|99
1587753000000|2020-04-24 18:30:00|23429.4|23409.4|23428.3|23408.3|23431|23411|23423.1|23403.1|53
1587753300000|2020-04-24 18:35:00|23429.5|23409.5|23456.9|23436.9|23458.2|23438.2|23429.5|23409.5|49
1587753600000|2020-04-24 18:40:00|23455.7|23435.7|23409.5|23389.5|23455.7|23435.7|23405.8|23385.8|145
1587753900000|2020-04-24 18:45:00|23410.7|23390.7|23423.2|23403.2|23423.2|23403.2|23409.5|23389.5|45
1587754200000|2020-04-24 18:50:00|23426.7|23406.7|23426.9|23406.9|23433.3|23413.3|23426.7|23406.7|33
1587754500000|2020-04-24 18:55:00|23424.5|23404.5|23409.5|23389.5|23424.5|23404.5|23405.7|23385.7|123
1587754800000|2020-04-24 19:00:00|23405.7|23385.7|23405.7|23385.7|23408.3|23388.3|23403.1|23383.1|46
1587755100000|2020-04-24 19:05:00|23403.1|23383.1|23405.7|23385.7|23405.7|23385.7|23403.1|23383.1|33
1587755400000|2020-04-24 19:10:00|23408.3|23388.3|23420.4|23400.4|23420.4|23400.4|23404.4|23384.4|49
1587755700000|2020-04-24 19:15:00|23419.1|23399.1|23445.7|23425.7|23445.7|23425.7|23417.9|23397.9|49
1587756000000|2020-04-24 19:20:00|23447|23427|23460.4|23440.4|23462.9|23442.9|23445.7|23425.7|61
1587756300000|2020-04-24 19:25:00|23461.7|23441.7|23459.2|23439.2|23470.4|23450.4|23459.2|23439.2|90
1587756600000|2020-04-24 19:30:00|23457.9|23437.9|23470.4|23450.4|23470.4|23450.4|23452.8|23432.8|41
1587756900000|2020-04-24 19:35:00|23471.6|23451.6|23478|23458|23484.2|23464.2|23471.6|23451.6|63
1587757200000|2020-04-24 19:40:00|23479.2|23459.2|23500.1|23480.1|23504.2|23484.2|23479.2|23459.2|190
1587757500000|2020-04-24 19:45:00|23497.5|23477.5|23512.5|23492.5|23521.3|23501.3|23492.2|23472.2|102
1587757800000|2020-04-24 19:50:00|23510.1|23490.1|23504|23484|23510.1|23490.1|23493.7|23473.7|106
1587758100000|2020-04-24 19:55:00|23506.5|23486.5|23526.1|23506.1|23526.1|23506.1|23504|23484|70
1587758400000|2020-04-24 20:00:00|23531.1|23511.1|23543.1|23523.1|23570.8|23550.8|23531.1|23511.1|142
1587758700000|2020-04-24 20:05:00|23544.5|23524.5|23552.2|23532.2|23555.8|23535.8|23544.5|23524.5|37
1587759000000|2020-04-24 20:10:00|23550.9|23530.9|23567.2|23547.2|23567.2|23547.2|23550.9|23530.9|40
1587759300000|2020-04-24 20:15:00|23568.4|23548.4|23556.3|23536.3|23568.4|23548.4|23555.1|23535.1|34
1587759600000|2020-04-24 20:20:00|23557.6|23537.6|23566.5|23546.5|23575.1|23555.1|23557.6|23537.6|39
1587759900000|2020-04-24 20:25:00|23567.6|23547.6|23623.4|23603.4|23624.2|23604.2|23567.6|23547.6|138
1587760200000|2020-04-24 20:30:00|23622.2|23602.2|23608.7|23588.7|23622.2|23602.2|23605|23585|54
1587760500000|2020-04-24 20:35:00|23609.9|23589.9|23626.6|23606.6|23626.6|23606.6|23606.3|23586.3|37
1587760800000|2020-04-24 20:40:00|23627.8|23607.8|23597.8|23577.8|23630.1|23610.1|23597.8|23577.8|14
1587761100000|2020-04-24 20:45:00|23605.4|23585.4|23609.2|23589.2|23626.7|23606.7|23605.4|23585.4|49
1587761400000|2020-04-24 20:50:00|23610.4|23590.4|23622.9|23602.9|23625.4|23605.4|23610.4|23590.4|21
1587761700000|2020-04-24 20:55:00|23624.2|23604.2|23572.8|23552.8|23624.2|23604.2|23565.5|23545.5|86
1587938400000|2020-04-26 22:00:00|23571|23551|23619|23599|23631.5|23611.5|23569.7|23549.7|248
1587938700000|2020-04-26 22:05:00|23617.8|23597.8|23601.7|23581.7|23637.9|23617.9|23601.7|23581.7|187
1587939000000|2020-04-26 22:10:00|23600.4|23580.4|23607.9|23587.9|23614.2|23594.2|23586.6|23566.6|91
1587939300000|2020-04-26 22:15:00|23609.2|23589.2|23561.6|23541.6|23609.2|23589.2|23560.4|23540.4|58
1587939600000|2020-04-26 22:20:00|23554.1|23534.1|23567.8|23547.8|23567.8|23547.8|23552.7|23532.7|24
1587939900000|2020-04-26 22:25:00|23569.1|23549.1|23572.8|23552.8|23579|23559|23569.1|23549.1|19
1587940200000|2020-04-26 22:30:00|23567.8|23547.8|23552.9|23532.9|23567.8|23547.8|23549.2|23529.2|33
1587940500000|2020-04-26 22:35:00|23549.2|23529.2|23535.3|23515.3|23549.2|23529.2|23529.2|23509.2|38
1587940800000|2020-04-26 22:40:00|23536.5|23516.5|23535.4|23515.4|23542.8|23522.8|23535.4|23515.4|10
1587941100000|2020-04-26 22:45:00|23532.9|23512.9|23531.5|23511.5|23532.9|23512.9|23526.5|23506.5|13
1587941400000|2020-04-26 22:50:00|23530.3|23510.3|23537.7|23517.7|23541.4|23521.4|23529|23509|25
1587941700000|2020-04-26 22:55:00|23541.5|23521.5|23539|23519|23541.5|23521.5|23537.8|23517.8|4
1587942000000|2020-04-26 23:00:00|23537.8|23517.8|23540.3|23520.3|23540.3|23520.3|23537.8|23517.8|11
1587942300000|2020-04-26 23:05:00|23541.5|23521.5|23542.8|23522.8|23546.6|23526.6|23537.7|23517.7|14
1587942600000|2020-04-26 23:10:00|23541.6|23521.6|23550.3|23530.3|23550.3|23530.3|23541.6|23521.6|12
1587942900000|2020-04-26 23:15:00|23552.8|23532.8|23546.6|23526.6|23552.8|23532.8|23546.6|23526.6|8
1587943200000|2020-04-26 23:20:00|23547.9|23527.9|23555.4|23535.4|23555.4|23535.4|23547.9|23527.9|5
1587943500000|2020-04-26 23:25:00|23554.1|23534.1|23561.6|23541.6|23565.4|23545.4|23554.1|23534.1|15
1587943800000|2020-04-26 23:30:00|23562.9|23542.9|23554.1|23534.1|23566.6|23546.6|23554.1|23534.1|18
1587944100000|2020-04-26 23:35:00|23552.8|23532.8|23532.8|23512.8|23555.3|23535.3|23532.8|23512.8|27
1587944400000|2020-04-26 23:40:00|23535.3|23515.3|23526.6|23506.6|23535.3|23515.3|23520.4|23500.4|52
1587944700000|2020-04-26 23:45:00|23527.8|23507.8|23524.1|23504.1|23530.4|23510.4|23524.1|23504.1|15
1587945000000|2020-04-26 23:50:00|23521.7|23501.7|23532.8|23512.8|23536.5|23516.5|23519.2|23499.2|38
1587945300000|2020-04-26 23:55:00|23531.6|23511.6|23526.7|23506.7|23531.6|23511.6|23525.4|23505.4|18
1587945600000|2020-04-27 00:00:00|23525.4|23505.4|23480.1|23460.1|23525.4|23505.4|23470.1|23450.1|163
1587945900000|2020-04-27 00:05:00|23481.3|23461.3|23498.7|23478.7|23508.7|23488.7|23480|23460|118
1587946200000|2020-04-27 00:10:00|23497.4|23477.4|23507.6|23487.6|23517.5|23497.5|23497.4|23477.4|34
1587946500000|2020-04-27 00:15:00|23510.1|23490.1|23526.4|23506.4|23533.8|23513.8|23507.5|23487.5|129
1587946800000|2020-04-27 00:20:00|23527.6|23507.6|23556.4|23536.4|23560.1|23540.1|23523.9|23503.9|86
1587947100000|2020-04-27 00:25:00|23557.7|23537.7|23572.7|23552.7|23587.7|23567.7|23555.2|23535.2|136
1587947400000|2020-04-27 00:30:00|23571.5|23551.5|23555.2|23535.2|23571.5|23551.5|23554|23534|35
1587947700000|2020-04-27 00:35:00|23556.5|23536.5|23554|23534|23560.2|23540.2|23551.5|23531.5|22
1587948000000|2020-04-27 00:40:00|23555.3|23535.3|23552.9|23532.9|23566.6|23546.6|23552.9|23532.9|43
1587948300000|2020-04-27 00:45:00|23554.1|23534.1|23570.2|23550.2|23572.9|23552.9|23554.1|23534.1|46
1587948600000|2020-04-27 00:50:00|23571.5|23551.5|23571.5|23551.5|23576.5|23556.5|23564|23544|29
1587948900000|2020-04-27 00:55:00|23572.7|23552.7|23617.4|23597.4|23626.2|23606.2|23567.7|23547.7|189
1587949200000|2020-04-27 01:00:00|23619.9|23599.9|23564.8|23544.8|23653.5|23633.5|23563.5|23543.5|676
1587949500000|2020-04-27 01:05:00|23562.3|23542.3|23553.5|23533.5|23571|23551|23512.3|23492.3|507
1587949800000|2020-04-27 01:10:00|23552.2|23532.2|23547.2|23527.2|23564.7|23544.7|23541|23521|102
1587950100000|2020-04-27 01:15:00|23548.4|23528.4|23568.4|23548.4|23587.2|23567.2|23548.4|23528.4|122
1587950400000|2020-04-27 01:20:00|23567.2|23547.2|23549.6|23529.6|23570.9|23550.9|23532.1|23512.1|162
1587950700000|2020-04-27 01:25:00|23548.3|23528.3|23583.3|23563.3|23587|23567|23542.1|23522.1|132
1587951000000|2020-04-27 01:30:00|23584.5|23564.5|23614.3|23594.3|23635.6|23615.6|23582|23562|299
1587951300000|2020-04-27 01:35:00|23616.8|23596.8|23626.8|23606.8|23626.8|23606.8|23589.3|23569.3|222
1587951600000|2020-04-27 01:40:00|23625.6|23605.6|23606.8|23586.8|23626.8|23606.8|23594.3|23574.3|112
1587951900000|2020-04-27 01:45:00|23608.1|23588.1|23624.2|23604.2|23639.3|23619.3|23606.8|23586.8|128
1587952200000|2020-04-27 01:50:00|23626.7|23606.7|23634.2|23614.2|23654.2|23634.2|23625.4|23605.4|212
1587952500000|2020-04-27 01:55:00|23636.7|23616.7|23696.6|23676.6|23696.6|23676.6|23636.7|23616.7|254
1587952800000|2020-04-27 02:00:00|23699.1|23679.1|23704.2|23684.2|23719.2|23699.2|23679.2|23659.2|271
1587953100000|2020-04-27 02:05:00|23705.4|23685.4|23742.9|23722.9|23746.6|23726.6|23704.2|23684.2|362
1587953400000|2020-04-27 02:10:00|23744.1|23724.1|23784.3|23764.3|23804.1|23784.1|23744.1|23724.1|546
1587953700000|2020-04-27 02:15:00|23785.5|23765.5|23750.4|23730.4|23785.5|23765.5|23750.4|23730.4|87
1587954000000|2020-04-27 02:20:00|23751.7|23731.7|23749.1|23729.1|23756.6|23736.6|23740.3|23720.3|69
1587954300000|2020-04-27 02:25:00|23747.9|23727.9|23746.6|23726.6|23756.6|23736.6|23734.1|23714.1|86
1587954600000|2020-04-27 02:30:00|23747.9|23727.9|23747.8|23727.8|23751.6|23731.6|23712.9|23692.9|323
1587954900000|2020-04-27 02:35:00|23749.1|23729.1|23752.7|23732.7|23766.5|23746.5|23749|23729|196
1587955200000|2020-04-27 02:40:00|23754|23734|23726.6|23706.6|23754|23734|23725.3|23705.3|89
1587955500000|2020-04-27 02:45:00|23730.3|23710.3|23724.1|23704.1|23732.8|23712.8|23717.8|23697.8|59
1587955800000|2020-04-27 02:50:00|23722.8|23702.8|23720.4|23700.4|23725.3|23705.3|23709.1|23689.1|76
1587956100000|2020-04-27 02:55:00|23719.1|23699.1|23691.6|23671.6|23720.4|23700.4|23690.3|23670.3|87
1587956400000|2020-04-27 03:00:00|23692.8|23672.8|23714|23694|23714|23694|23686.6|23666.6|83
1587956700000|2020-04-27 03:05:00|23710.3|23690.3|23709|23689|23710.3|23690.3|23699|23679|36
1587957000000|2020-04-27 03:10:00|23710.3|23690.3|23706.5|23686.5|23711.5|23691.5|23692.8|23672.8|52
1587957300000|2020-04-27 03:15:00|23707.8|23687.8|23689.1|23669.1|23711.5|23691.5|23684.1|23664.1|90
1587957600000|2020-04-27 03:20:00|23690.4|23670.4|23691.7|23671.7|23701.6|23681.6|23687.9|23667.9|61
1587957900000|2020-04-27 03:25:00|23693|23673|23713|23693|23718|23698|23691.7|23671.7|126
1587958200000|2020-04-27 03:30:00|23714.3|23694.3|23708.1|23688.1|23719.3|23699.3|23704.3|23684.3|22
1587958500000|2020-04-27 03:35:00|23709.3|23689.3|23691.7|23671.7|23709.3|23689.3|23686.7|23666.7|26
1587958800000|2020-04-27 03:40:00|23689.3|23669.3|23699.3|23679.3|23700.5|23680.5|23688|23668|9
1587959100000|2020-04-27 03:45:00|23700.5|23680.5|23706.8|23686.8|23706.8|23686.8|23699.3|23679.3|28
1587959400000|2020-04-27 03:50:00|23708.1|23688.1|23705.6|23685.6|23709.3|23689.3|23701.8|23681.8|9
1587959700000|2020-04-27 03:55:00|23703.1|23683.1|23709.2|23689.2|23715.5|23695.5|23703.1|23683.1|22
1587960000000|2020-04-27 04:00:00|23706.7|23686.7|23724.2|23704.2|23726.7|23706.7|23706.7|23686.7|65
1587960300000|2020-04-27 04:05:00|23722.9|23702.9|23731.8|23711.8|23734.3|23714.3|23719.2|23699.2|23
1587960600000|2020-04-27 04:10:00|23729.3|23709.3|23730.5|23710.5|23730.5|23710.5|23723|23703|11
1587960900000|2020-04-27 04:15:00|23729.3|23709.3|23731.9|23711.9|23733.1|23713.1|23724.3|23704.3|14
1587961200000|2020-04-27 04:20:00|23730.6|23710.6|23736.8|23716.8|23738.1|23718.1|23725.6|23705.6|22
1587961500000|2020-04-27 04:25:00|23735.6|23715.6|23739.2|23719.2|23744.3|23724.3|23734.3|23714.3|17
1587961800000|2020-04-27 04:30:00|23738|23718|23763|23743|23776.8|23756.8|23738|23718|98
1587962100000|2020-04-27 04:35:00|23764.1|23744.1|23758|23738|23769.3|23749.3|23758|23738|89
1587962400000|2020-04-27 04:40:00|23756.7|23736.7|23763|23743|23764.3|23744.3|23753|23733|18
1587962700000|2020-04-27 04:45:00|23761.8|23741.8|23773|23753|23780.5|23760.5|23761.8|23741.8|44
1587963000000|2020-04-27 04:50:00|23774.2|23754.2|23769.2|23749.2|23774.2|23754.2|23764.2|23744.2|13
1587963300000|2020-04-27 04:55:00|23768|23748|23771.7|23751.7|23776.7|23756.7|23764.2|23744.2|22
1587963600000|2020-04-27 05:00:00|23769.2|23749.2|23805.7|23785.7|23833.2|23813.2|23769.2|23749.2|120
1587963900000|2020-04-27 05:05:00|23803.2|23783.2|23799.6|23779.6|23807|23787|23794.6|23774.6|24
1587964200000|2020-04-27 05:10:00|23797.1|23777.1|23749.4|23729.4|23798.4|23778.4|23746.9|23726.9|70
1587964500000|2020-04-27 05:15:00|23746.9|23726.9|23749.4|23729.4|23753.1|23733.1|23735.6|23715.6|71
1587964800000|2020-04-27 05:20:00|23746.9|23726.9|23734.3|23714.3|23746.9|23726.9|23724.3|23704.3|36
1587965100000|2020-04-27 05:25:00|23733.1|23713.1|23750.3|23730.3|23767.8|23747.8|23728|23708|107
1587965400000|2020-04-27 05:30:00|23749.1|23729.1|23763|23743|23793|23773|23729.1|23709.1|231
1587965700000|2020-04-27 05:35:00|23765.5|23745.5|23741.8|23721.8|23765.5|23745.5|23724.3|23704.3|114
1587966000000|2020-04-27 05:40:00|23740.5|23720.5|23729.3|23709.3|23748|23728|23729.2|23709.2|60
1587966300000|2020-04-27 05:45:00|23731.8|23711.8|23748|23728|23764.3|23744.3|23731.8|23711.8|145
1587966600000|2020-04-27 05:50:00|23746.8|23726.8|23724.2|23704.2|23750.5|23730.5|23723|23703|105
1587966900000|2020-04-27 05:55:00|23725.5|23705.5|23734.3|23714.3|23734.3|23714.3|23713|23693|184
1587967200000|2020-04-27 06:00:00|23735.6|23715.6|23724.3|23704.3|23744.4|23724.4|23718|23698|163
1587967500000|2020-04-27 06:05:00|23723|23703|23719.2|23699.2|23736.8|23716.8|23716.9|23696.9|202
1587967800000|2020-04-27 06:10:00|23717.9|23697.9|23683.1|23663.1|23719.2|23699.2|23671.9|23651.9|316
1587968100000|2020-04-27 06:15:00|23681.9|23661.9|23684.3|23664.3|23684.3|23664.3|23671.9|23651.9|105
1587968400000|2020-04-27 06:20:00|23683|23663|23661.7|23641.7|23684.3|23664.3|23638|23618|237
1587968700000|2020-04-27 06:25:00|23659.2|23639.2|23644.3|23624.3|23665.4|23645.4|23641.7|23621.7|163
1587969000000|2020-04-27 06:30:00|23643|23623|23659.2|23639.2|23660.4|23640.4|23640.5|23620.5|164
1587969300000|2020-04-27 06:35:00|23656.7|23636.7|23665.7|23645.7|23688.1|23668.1|23651.7|23631.7|242
1587969600000|2020-04-27 06:40:00|23666.9|23646.9|23647.1|23627.1|23668.2|23648.2|23644.6|23624.6|90
1587969900000|2020-04-27 06:45:00|23647.2|23627.2|23632.1|23612.1|23649.7|23629.7|23627.2|23607.2|160
1587970200000|2020-04-27 06:50:00|23633.4|23613.4|23617.2|23597.2|23644.6|23624.6|23607.1|23587.1|107
1587970500000|2020-04-27 06:55:00|23618.5|23598.5|23624.7|23604.7|23638.5|23618.5|23616|23596|116
1587970800000|2020-04-27 07:00:00|23626|23606|23621|23601|23659.7|23639.7|23609.8|23589.8|170
1587971100000|2020-04-27 07:05:00|23618.5|23598.5|23582|23562|23630.9|23610.9|23565.8|23545.8|247
1587971400000|2020-04-27 07:10:00|23580.7|23560.7|23611.9|23591.9|23615.6|23595.6|23579.4|23559.4|126
1587971700000|2020-04-27 07:15:00|23610.6|23590.6|23562.1|23542.1|23614.4|23594.4|23557.1|23537.1|105
1587972000000|2020-04-27 07:20:00|23568.3|23548.3|23589.5|23569.5|23617|23597|23568.3|23548.3|121
1587972300000|2020-04-27 07:25:00|23590.7|23570.7|23595.8|23575.8|23595.8|23575.8|23574.5|23554.5|145
1587972600000|2020-04-27 07:30:00|23597|23577|23609.4|23589.4|23612|23592|23589.5|23569.5|69
1587972900000|2020-04-27 07:35:00|23606.9|23586.9|23594.5|23574.5|23609.5|23589.5|23587|23567|70
1587973200000|2020-04-27 07:40:00|23593.2|23573.2|23604.4|23584.4|23614.4|23594.4|23592|23572|75
1587973500000|2020-04-27 07:45:00|23605.7|23585.7|23621.9|23601.9|23621.9|23601.9|23601.9|23581.9|52
1587973800000|2020-04-27 07:50:00|23623.2|23603.2|23605.8|23585.8|23630.7|23610.7|23603.3|23583.3|58
1587974100000|2020-04-27 07:55:00|23607.1|23587.1|23638.2|23618.2|23638.2|23618.2|23607.1|23587.1|64
1587974400000|2020-04-27 08:00:00|23641.9|23621.9|23631.7|23611.7|23641.9|23621.9|23615.5|23595.5|189
1587974700000|2020-04-27 08:05:00|23633|23613|23651.8|23631.8|23660.5|23640.5|23631.7|23611.7|71
1587975000000|2020-04-27 08:10:00|23650.5|23630.5|23629.4|23609.4|23656.8|23636.8|23621.9|23601.9|44
1587975300000|2020-04-27 08:15:00|23628.2|23608.2|23596.9|23576.9|23634.4|23614.4|23596.9|23576.9|88
1587975600000|2020-04-27 08:20:00|23598.1|23578.1|23606.9|23586.9|23624.4|23604.4|23593.1|23573.1|76
1587975900000|2020-04-27 08:25:00|23608.1|23588.1|23586.9|23566.9|23609.4|23589.4|23586.9|23566.9|67
1587976200000|2020-04-27 08:30:00|23585.6|23565.6|23609.5|23589.5|23611.9|23591.9|23580.6|23560.6|63
1587976500000|2020-04-27 08:35:00|23615.8|23595.8|23624.5|23604.5|23630.8|23610.8|23615.8|23595.8|36
1587976800000|2020-04-27 08:40:00|23627|23607|23619.5|23599.5|23630.8|23610.8|23619.5|23599.5|30
1587977100000|2020-04-27 08:45:00|23615.7|23595.7|23598.3|23578.3|23615.7|23595.7|23598.3|23578.3|20
1587977400000|2020-04-27 08:50:00|23597|23577|23610.6|23590.6|23610.6|23590.6|23578.2|23558.2|94
1587977700000|2020-04-27 08:55:00|23611.9|23591.9|23616.9|23596.9|23620.6|23600.6|23609.4|23589.4|29
1587978000000|2020-04-27 09:00:00|23613.2|23593.2|23611.9|23591.9|23616.9|23596.9|23589.4|23569.4|33
1587978300000|2020-04-27 09:05:00|23609.4|23589.4|23594.4|23574.4|23609.4|23589.4|23591.9|23571.9|38
1587978600000|2020-04-27 09:10:00|23595.7|23575.7|23608.1|23588.1|23610.6|23590.6|23595.7|23575.7|14
1587978900000|2020-04-27 09:15:00|23606.9|23586.9|23619.3|23599.3|23623.1|23603.1|23599.3|23579.3|56
1587979200000|2020-04-27 09:20:00|23620.6|23600.6|23625.6|23605.6|23629.3|23609.3|23618.1|23598.1|21
1587979500000|2020-04-27 09:25:00|23626.9|23606.9|23649.3|23629.3|23650.6|23630.6|23626.9|23606.9|97
1587979800000|2020-04-27 09:30:00|23650.6|23630.6|23599.4|23579.4|23650.6|23630.6|23596.9|23576.9|144
1587980100000|2020-04-27 09:35:00|23598.2|23578.2|23604.3|23584.3|23609.3|23589.3|23595.6|23575.6|40
1587980400000|2020-04-27 09:40:00|23605.6|23585.6|23574.3|23554.3|23606.8|23586.8|23571.8|23551.8|80
1587980700000|2020-04-27 09:45:00|23575.6|23555.6|23558.2|23538.2|23580.6|23560.6|23558.2|23538.2|104
1587981000000|2020-04-27 09:50:00|23554.5|23534.5|23560.6|23540.6|23561.9|23541.9|23538.2|23518.2|132
1587981300000|2020-04-27 09:55:00|23559.3|23539.3|23575.6|23555.6|23586.8|23566.8|23550.6|23530.6|162
1587981600000|2020-04-27 10:00:00|23574.4|23554.4|23555.6|23535.6|23583.2|23563.2|23549.5|23529.5|77
1587981900000|2020-04-27 10:05:00|23556.9|23536.9|23561.9|23541.9|23561.9|23541.9|23551.8|23531.8|29
1587982200000|2020-04-27 10:10:00|23560.6|23540.6|23566.8|23546.8|23580.6|23560.6|23556.8|23536.8|92
1587982500000|2020-04-27 10:15:00|23569.3|23549.3|23581.9|23561.9|23585.7|23565.7|23565.6|23545.6|61
1587982800000|2020-04-27 10:20:00|23580.6|23560.6|23574.3|23554.3|23588.1|23568.1|23573.1|23553.1|78
1587983100000|2020-04-27 10:25:00|23573.1|23553.1|23585.7|23565.7|23590.7|23570.7|23566.9|23546.9|52
1587983400000|2020-04-27 10:30:00|23588.2|23568.2|23563.2|23543.2|23588.2|23568.2|23560.7|23540.7|25
1587983700000|2020-04-27 10:35:00|23564.5|23544.5|23574.5|23554.5|23577|23557|23560.7|23540.7|59
1587984000000|2020-04-27 10:40:00|23573.2|23553.2|23569.5|23549.5|23580.7|23560.7|23565.8|23545.8|39
1587984300000|2020-04-27 10:45:00|23570.8|23550.8|23553.2|23533.2|23573.2|23553.2|23550.7|23530.7|28
1587984600000|2020-04-27 10:50:00|23550.7|23530.7|23558.1|23538.1|23564.5|23544.5|23547|23527|58
1587984900000|2020-04-27 10:55:00|23559.3|23539.3|23558|23538|23561.8|23541.8|23541.9|23521.9|79
1587985200000|2020-04-27 11:00:00|23559.3|23539.3|23550.5|23530.5|23574.3|23554.3|23549.2|23529.2|79
1587985500000|2020-04-27 11:05:00|23549.2|23529.2|23541.7|23521.7|23554.2|23534.2|23541.7|23521.7|60
1587985800000|2020-04-27 11:10:00|23544.2|23524.2|23516.5|23496.5|23544.2|23524.2|23510.3|23490.3|113
1587986100000|2020-04-27 11:15:00|23514.1|23494.1|23515.6|23495.6|23519.3|23499.3|23500.2|23480.2|163
1587986400000|2020-04-27 11:20:00|23516.9|23496.9|23496.9|23476.9|23516.9|23496.9|23490.5|23470.5|100
1587986700000|2020-04-27 11:25:00|23495.6|23475.6|23485.6|23465.6|23498.1|23478.1|23485.6|23465.6|86
1587987000000|2020-04-27 11:30:00|23486.8|23466.8|23480.4|23460.4|23494.3|23474.3|23474.3|23454.3|222
1587987300000|2020-04-27 11:35:00|23479.1|23459.1|23494.1|23474.1|23499.1|23479.1|23479.1|23459.1|135
1587987600000|2020-04-27 11:40:00|23495.3|23475.3|23500.2|23480.2|23501.5|23481.5|23484.1|23464.1|63
1587987900000|2020-04-27 11:45:00|23501.5|23481.5|23491.5|23471.5|23501.5|23481.5|23486.5|23466.5|58
1587988200000|2020-04-27 11:50:00|23490.3|23470.3|23505.3|23485.3|23509|23489|23487.8|23467.8|73
1587988500000|2020-04-27 11:55:00|23506.5|23486.5|23487.8|23467.8|23506.5|23486.5|23485.4|23465.4|98
1587988800000|2020-04-27 12:00:00|23489.1|23469.1|23486.5|23466.5|23520.3|23500.3|23484.1|23464.1|107
1587989100000|2020-04-27 12:05:00|23485.3|23465.3|23471.7|23451.7|23491.5|23471.5|23456.7|23436.7|162
1587989400000|2020-04-27 12:10:00|23473|23453|23465.7|23445.7|23473|23453|23445.7|23425.7|256
1587989700000|2020-04-27 12:15:00|23467|23447|23484.8|23464.8|23491|23471|23462|23442|147
1587990000000|2020-04-27 12:20:00|23483.5|23463.5|23471.3|23451.3|23484.8|23464.8|23456.3|23436.3|189
1587990300000|2020-04-27 12:25:00|23470.1|23450.1|23450.4|23430.4|23471.4|23451.4|23435.6|23415.6|276
1587990600000|2020-04-27 12:30:00|23448|23428|23443.2|23423.2|23461.7|23441.7|23437|23417|164
1587990900000|2020-04-27 12:35:00|23441.9|23421.9|23427.1|23407.1|23449.3|23429.3|23399.7|23379.7|298
1587991200000|2020-04-27 12:40:00|23430.8|23410.8|23413.4|23393.4|23430.8|23410.8|23408.5|23388.5|205
1587991500000|2020-04-27 12:45:00|23415.8|23395.8|23408.3|23388.3|23415.8|23395.8|23385.8|23365.8|211
1587991800000|2020-04-27 12:50:00|23410.8|23390.8|23398.4|23378.4|23414.5|23394.5|23398.4|23378.4|133
1587992100000|2020-04-27 12:55:00|23394.7|23374.7|23377.2|23357.2|23394.7|23374.7|23368.4|23348.4|213
1587992400000|2020-04-27 13:00:00|23378.4|23358.4|23361|23341|23378.4|23358.4|23329.7|23309.7|221
1587992700000|2020-04-27 13:05:00|23359.8|23339.8|23346|23326|23383.6|23363.6|23343.6|23323.6|224
1587993000000|2020-04-27 13:10:00|23344.7|23324.7|23322.3|23302.3|23346|23326|23319.9|23299.9|217
1587993300000|2020-04-27 13:15:00|23321.1|23301.1|23327.1|23307.1|23332.3|23312.3|23308.6|23288.6|269
1587993600000|2020-04-27 13:20:00|23328.4|23308.4|23309.8|23289.8|23338.4|23318.4|23308.5|23288.5|227
1587993900000|2020-04-27 13:25:00|23307.3|23287.3|23283.4|23263.4|23311.1|23291.1|23275.9|23255.9|280
1587994200000|2020-04-27 13:30:00|23285.9|23265.9|23291|23271|23310.9|23290.9|23283.4|23263.4|202
1587994500000|2020-04-27 13:35:00|23289.8|23269.8|23256.2|23236.2|23293.6|23273.6|23251.2|23231.2|374
1587994800000|2020-04-27 13:40:00|23251.2|23231.2|23233.9|23213.9|23271.3|23251.3|23231.5|23211.5|379
1587995100000|2020-04-27 13:45:00|23232.7|23212.7|23266.4|23246.4|23266.4|23246.4|23217.6|23197.6|407
1587995400000|2020-04-27 13:50:00|23265.1|23245.1|23295.9|23275.9|23311.2|23291.2|23263.8|23243.8|476
1587995700000|2020-04-27 13:55:00|23297.1|23277.1|23316.6|23296.6|23330.3|23310.3|23283.3|23263.3|367
1587996000000|2020-04-27 14:00:00|23315.3|23295.3|23304.2|23284.2|23325.5|23305.5|23304.2|23284.2|266
1587996300000|2020-04-27 14:05:00|23302.9|23282.9|23287.5|23267.5|23320.1|23300.1|23283.7|23263.7|377
1587996600000|2020-04-27 14:10:00|23286.2|23266.2|23312.5|23292.5|23322.5|23302.5|23273.8|23253.8|298
1587996900000|2020-04-27 14:15:00|23313.7|23293.7|23330.1|23310.1|23340.1|23320.1|23312.5|23292.5|262
1587997200000|2020-04-27 14:20:00|23331.3|23311.3|23320.5|23300.5|23349.1|23329.1|23315.5|23295.5|337
1587997500000|2020-04-27 14:25:00|23321.8|23301.8|23340.5|23320.5|23341.7|23321.7|23316.8|23296.8|217
1587997800000|2020-04-27 14:30:00|23341.7|23321.7|23388|23368|23388|23368|23339.2|23319.2|242
1587998100000|2020-04-27 14:35:00|23386.7|23366.7|23435.5|23415.5|23445.5|23425.5|23385.5|23365.5|326
1587998400000|2020-04-27 14:40:00|23434.2|23414.2|23467.7|23447.7|23472.7|23452.7|23428|23408|267
1587998700000|2020-04-27 14:45:00|23465.3|23445.3|23451.5|23431.5|23472.7|23452.7|23432.8|23412.8|258
1587999000000|2020-04-27 14:50:00|23452.7|23432.7|23444|23424|23462.7|23442.7|23442.7|23422.7|161
1587999300000|2020-04-27 14:55:00|23446.5|23426.5|23447.7|23427.7|23461.5|23441.5|23444|23424|202
1587999600000|2020-04-27 15:00:00|23449|23429|23482.7|23462.7|23487.7|23467.7|23437.7|23417.7|266
1587999900000|2020-04-27 15:05:00|23481.5|23461.5|23480.1|23460.1|23490.1|23470.1|23476.5|23456.5|228
1588000200000|2020-04-27 15:10:00|23481.3|23461.3|23460.3|23440.3|23484|23464|23457.9|23437.9|190
1588000500000|2020-04-27 15:15:00|23461.6|23441.6|23441.6|23421.6|23465.3|23445.3|23440.3|23420.3|217
1588000800000|2020-04-27 15:20:00|23437.9|23417.9|23421.6|23401.6|23440.3|23420.3|23410.3|23390.3|277
1588001100000|2020-04-27 15:25:00|23424.1|23404.1|23430.3|23410.3|23440.3|23420.3|23420.3|23400.3|217
1588001400000|2020-04-27 15:30:00|23429.1|23409.1|23462.7|23442.7|23462.7|23442.7|23425.3|23405.3|176
1588001700000|2020-04-27 15:35:00|23460.3|23440.3|23491.6|23471.6|23499.1|23479.1|23460.3|23440.3|158
1588002000000|2020-04-27 15:40:00|23490.3|23470.3|23512.9|23492.9|23520.3|23500.3|23481.8|23461.8|185
1588002300000|2020-04-27 15:45:00|23509.1|23489.1|23484.1|23464.1|23509.1|23489.1|23482.9|23462.9|229
1588002600000|2020-04-27 15:50:00|23487.9|23467.9|23485.2|23465.2|23490.1|23470.1|23465.1|23445.1|181
1588002900000|2020-04-27 15:55:00|23484|23464|23492.7|23472.7|23496.4|23476.4|23484|23464|71
1588003200000|2020-04-27 16:00:00|23493.9|23473.9|23487.5|23467.5|23506.4|23486.4|23482.6|23462.6|161
1588003500000|2020-04-27 16:05:00|23486.3|23466.3|23478.7|23458.7|23490.1|23470.1|23478.7|23458.7|100
1588003800000|2020-04-27 16:10:00|23477.5|23457.5|23454.9|23434.9|23480.1|23460.1|23451.2|23431.2|175
1588004100000|2020-04-27 16:15:00|23457.4|23437.4|23469.7|23449.7|23478.5|23458.5|23457.4|23437.4|146
1588004400000|2020-04-27 16:20:00|23470.9|23450.9|23447.3|23427.3|23472.1|23452.1|23447.3|23427.3|133
1588004700000|2020-04-27 16:25:00|23446|23426|23468.4|23448.4|23468.4|23448.4|23436|23416|182
1588005000000|2020-04-27 16:30:00|23467.1|23447.1|23480.6|23460.6|23480.6|23460.6|23464.6|23444.6|131
1588005300000|2020-04-27 16:35:00|23476.9|23456.9|23480.6|23460.6|23485.7|23465.7|23474.4|23454.4|111
1588005600000|2020-04-27 16:40:00|23481.9|23461.9|23489.3|23469.3|23489.3|23469.3|23476.9|23456.9|131
1588005900000|2020-04-27 16:45:00|23486.7|23466.7|23490.4|23470.4|23499.1|23479.1|23469.3|23449.3|233
1588006200000|2020-04-27 16:50:00|23491.7|23471.7|23486.5|23466.5|23499.1|23479.1|23479.1|23459.1|315
1588006500000|2020-04-27 16:55:00|23485.3|23465.3|23466.1|23446.1|23496.5|23476.5|23466.1|23446.1|930
1588006800000|2020-04-27 17:00:00|23463.6|23443.6|23426.7|23406.7|23471.1|23451.1|23426.7|23406.7|505
1588007100000|2020-04-27 17:05:00|23425.5|23405.5|23411.7|23391.7|23426.7|23406.7|23410.4|23390.4|65
1588007400000|2020-04-27 17:10:00|23410.4|23390.4|23394.2|23374.2|23411.7|23391.7|23394.2|23374.2|111
1588007700000|2020-04-27 17:15:00|23391.8|23371.8|23388.2|23368.2|23394.3|23374.3|23386.9|23366.9|161
1588008000000|2020-04-27 17:20:00|23386.9|23366.9|23387.1|23367.1|23387.1|23367.1|23373.4|23353.4|128
1588008300000|2020-04-27 17:25:00|23388.4|23368.4|23409.3|23389.3|23416.7|23396.7|23388.4|23368.4|231
1588008600000|2020-04-27 17:30:00|23408.1|23388.1|23411.7|23391.7|23411.7|23391.7|23395.5|23375.5|131
1588008900000|2020-04-27 17:35:00|23410.5|23390.5|23414.5|23394.5|23421.9|23401.9|23403|23383|73
1588009200000|2020-04-27 17:40:00|23413.2|23393.2|23405|23385|23413.3|23393.3|23398.7|23378.7|90
1588009500000|2020-04-27 17:45:00|23403.8|23383.8|23414.9|23394.9|23416.2|23396.2|23402.5|23382.5|49
1588009800000|2020-04-27 17:50:00|23412.5|23392.5|23402.5|23382.5|23414.9|23394.9|23400.1|23380.1|24
1588010100000|2020-04-27 17:55:00|23403.8|23383.8|23400.1|23380.1|23406.2|23386.2|23397.5|23377.5|74
1588010400000|2020-04-27 18:00:00|23396.4|23376.4|23401.4|23381.4|23401.4|23381.4|23392.7|23372.7|50
1588010700000|2020-04-27 18:05:00|23397.7|23377.7|23400.1|23380.1|23401.4|23381.4|23395.1|23375.1|26
1588011000000|2020-04-27 18:10:00|23397.7|23377.7|23406.6|23386.6|23409.1|23389.1|23397.7|23377.7|55
1588011300000|2020-04-27 18:15:00|23407.8|23387.8|23412.9|23392.9|23420.3|23400.3|23406.6|23386.6|70
1588011600000|2020-04-27 18:20:00|23414.2|23394.2|23396.4|23376.4|23416.7|23396.7|23396.4|23376.4|85
1588011900000|2020-04-27 18:25:00|23397.6|23377.6|23402.7|23382.7|23402.7|23382.7|23391.6|23371.6|57
1588012200000|2020-04-27 18:30:00|23401.4|23381.4|23407.5|23387.5|23411.4|23391.4|23397.7|23377.7|41
1588012500000|2020-04-27 18:35:00|23408.8|23388.8|23410.1|23390.1|23410.1|23390.1|23408.8|23388.8|19
1588012800000|2020-04-27 18:40:00|23413.9|23393.9|23421.8|23401.8|23428.1|23408.1|23413.9|23393.9|145
1588013100000|2020-04-27 18:45:00|23423.1|23403.1|23424.5|23404.5|23424.5|23404.5|23418.1|23398.1|55
1588013400000|2020-04-27 18:50:00|23423.1|23403.1|23426.8|23406.8|23429.5|23409.5|23423.1|23403.1|50
1588013700000|2020-04-27 18:55:00|23428.1|23408.1|23445.5|23425.5|23445.5|23425.5|23428.1|23408.1|86
1588014000000|2020-04-27 19:00:00|23446.8|23426.8|23474|23454|23474|23454|23444.2|23424.2|82
1588014300000|2020-04-27 19:05:00|23476.5|23456.5|23478.8|23458.8|23485.1|23465.1|23472.6|23452.6|87
1588014600000|2020-04-27 19:10:00|23477.5|23457.5|23468.8|23448.8|23478.8|23458.8|23468.8|23448.8|16
1588014900000|2020-04-27 19:15:00|23470.1|23450.1|23472.5|23452.5|23472.5|23452.5|23467.5|23447.5|18
1588015200000|2020-04-27 19:20:00|23470.1|23450.1|23472.5|23452.5|23477.5|23457.5|23470.1|23450.1|18
1588015500000|2020-04-27 19:25:00|23473.8|23453.8|23472.7|23452.7|23473.8|23453.8|23470.1|23450.1|8
1588015800000|2020-04-27 19:30:00|23471.5|23451.5|23477.9|23457.9|23479.2|23459.2|23471.5|23451.5|21
1588016100000|2020-04-27 19:35:00|23479.2|23459.2|23482.7|23462.7|23482.7|23462.7|23472.9|23452.9|27
1588016400000|2020-04-27 19:40:00|23480.3|23460.3|23482.7|23462.7|23489.1|23469.1|23480.3|23460.3|18
1588016700000|2020-04-27 19:45:00|23484|23464|23477.7|23457.7|23485.3|23465.3|23477.7|23457.7|20
1588017000000|2020-04-27 19:50:00|23480.1|23460.1|23490.1|23470.1|23490.1|23470.1|23473.9|23453.9|82
1588017300000|2020-04-27 19:55:00|23491.4|23471.4|23495.1|23475.1|23496.3|23476.3|23491.4|23471.4|87
1588017600000|2020-04-27 20:00:00|23500.1|23480.1|23492.6|23472.6|23500.1|23480.1|23492.6|23472.6|70
1588017900000|2020-04-27 20:05:00|23485.1|23465.1|23480.1|23460.1|23485.1|23465.1|23475.1|23455.1|18
1588018200000|2020-04-27 20:10:00|||||||||15
1588018500000|2020-04-27 20:15:00|23478.9|23458.9|23482.8|23462.8|23482.8|23462.8|23473.8|23453.8|21
1588018800000|2020-04-27 20:20:00|23484.1|23464.1|23484.3|23464.3|23486.6|23466.6|23480.3|23460.3|8
1588019100000|2020-04-27 20:25:00|23483|23463|23490.6|23470.6|23490.6|23470.6|23483|23463|22
1588019400000|2020-04-27 20:30:00|23491.9|23471.9|23478|23458|23491.9|23471.9|23478|23458|18
1588019700000|2020-04-27 20:35:00|23476.7|23456.7|23476.7|23456.7|23476.7|23456.7|23474.2|23454.2|4
1588020000000|2020-04-27 20:40:00|23474|23454|23474|23454|23474|23454|23470.3|23450.3|13
1588020300000|2020-04-27 20:45:00|23475.3|23455.3|23488.1|23468.1|23490.6|23470.6|23471.7|23451.7|102
1588020600000|2020-04-27 20:50:00|23490.7|23470.7|23491.4|23471.4|23491.4|23471.4|23484.5|23464.5|27
1588020900000|2020-04-27 20:55:00|23490.1|23470.1|23491.3|23471.3|23493.8|23473.8|23488.8|23468.8|73
1588024800000|2020-04-27 22:00:00|23466.3|23446.3|23453.8|23433.8|23485.6|23465.6|23453.8|23433.8|58
1588025100000|2020-04-27 22:05:00|23452.6|23432.6|23441.3|23421.3|23452.6|23432.6|23441.3|23421.3|12
1588025400000|2020-04-27 22:10:00|23442.5|23422.5|23428.8|23408.8|23442.5|23422.5|23428.8|23408.8|25
1588025700000|2020-04-27 22:15:00|23430.1|23410.1|23438.7|23418.7|23438.7|23418.7|23430|23410|42
1588026000000|2020-04-27 22:20:00|23441.2|23421.2|23447.5|23427.5|23448.8|23428.8|23441.2|23421.2|12
1588026300000|2020-04-27 22:25:00|23448.7|23428.7|23452.5|23432.5|23452.5|23432.5|23447.5|23427.5|12
1588026600000|2020-04-27 22:30:00|23451.2|23431.2|23445|23425|23451.2|23431.2|23445|23425|7
1588026900000|2020-04-27 22:35:00|23447.5|23427.5|23445|23425|23452.5|23432.5|23445|23425|10
1588027200000|2020-04-27 22:40:00|23442.5|23422.5|23440|23420|23443.8|23423.8|23438.8|23418.8|13
1588027500000|2020-04-27 22:45:00|23442.5|23422.5|23438.8|23418.8|23443.8|23423.8|23438.8|23418.8|6
1588027800000|2020-04-27 22:50:00|23440|23420|23438.8|23418.8|23443.8|23423.8|23438.8|23418.8|4
1588028100000|2020-04-27 22:55:00|23437.6|23417.6|23438.8|23418.8|23438.8|23418.8|23435.1|23415.1|7
1588028400000|2020-04-27 23:00:00|23437.6|23417.6|23446.2|23426.2|23449.9|23429.9|23437.5|23417.5|18
1588028700000|2020-04-27 23:05:00|23444.9|23424.9|23431.2|23411.2|23444.9|23424.9|23430|23410|9
1588029000000|2020-04-27 23:10:00|23433.8|23413.8|23436.2|23416.2|23436.2|23416.2|23431.3|23411.3|8
1588029300000|2020-04-27 23:15:00|23437.4|23417.4|23444.8|23424.8|23445.9|23425.9|23437.4|23417.4|12
1588029600000|2020-04-27 23:20:00|23443.6|23423.6|23424.8|23404.8|23443.6|23423.6|23424.8|23404.8|15
1588029900000|2020-04-27 23:25:00|23426.1|23406.1|23415.1|23395.1|23427.3|23407.3|23413.8|23393.8|15
1588030200000|2020-04-27 23:30:00|23416.4|23396.4|23418.6|23398.6|23422.8|23402.8|23416.1|23396.1|8
1588030500000|2020-04-27 23:35:00|23417.4|23397.4|23414.9|23394.9|23418.6|23398.6|23413.7|23393.7|11
1588030800000|2020-04-27 23:40:00|23413.7|23393.7|23416.1|23396.1|23416.1|23396.1|23413.6|23393.6|5
1588031100000|2020-04-27 23:45:00|23414.8|23394.8|23412.1|23392.1|23417.3|23397.3|23412.1|23392.1|10
1588031400000|2020-04-27 23:50:00|23410.8|23390.8|23400.9|23380.9|23412.1|23392.1|23399.8|23379.8|13
1588031700000|2020-04-27 23:55:00|23403.4|23383.4|23405.8|23385.8|23405.8|23385.8|23397.3|23377.3|44
1588032000000|2020-04-28 00:00:00|23403.3|23383.3|23379.9|23359.9|23405.8|23385.8|23374.9|23354.9|58
1588032300000|2020-04-28 00:05:00|23378.6|23358.6|23383.6|23363.6|23383.6|23363.6|23372.4|23352.4|21
1588032600000|2020-04-28 00:10:00|23384.8|23364.8|23411.2|23391.2|23411.2|23391.2|23384.8|23364.8|27
1588032900000|2020-04-28 00:15:00|23412.5|23392.5|23416.1|23396.1|23422.3|23402.3|23411.2|23391.2|13
1588033200000|2020-04-28 00:20:00|23414.9|23394.9|23412.3|23392.3|23422.4|23402.4|23408.4|23388.4|17
1588033500000|2020-04-28 00:25:00|23410.9|23390.9|23422.3|23402.3|23423.4|23403.4|23408.4|23388.4|9
1588033800000|2020-04-28 00:30:00|23423.4|23403.4|23429.9|23409.9|23431.1|23411.1|23418.7|23398.7|22
1588034100000|2020-04-28 00:35:00|23431.2|23411.2|23431.3|23411.3|23436.3|23416.3|23427.5|23407.5|5
1588034400000|2020-04-28 00:40:00|23432.5|23412.5|23439.9|23419.9|23443.6|23423.6|23432.5|23412.5|25
1588034700000|2020-04-28 00:45:00|23442.5|23422.5|23437.5|23417.5|23442.5|23422.5|23436.3|23416.3|14
1588035000000|2020-04-28 00:50:00|23440.1|23420.1|23441.2|23421.2|23442.5|23422.5|23437.5|23417.5|23
1588035300000|2020-04-28 00:55:00|23443.6|23423.6|23418.6|23398.6|23444.9|23424.9|23405.9|23385.9|81
1588035600000|2020-04-28 01:00:00|23411.1|23391.1|23449.7|23429.7|23461.1|23441.1|23393.6|23373.6|834
1588035900000|2020-04-28 01:05:00|23448.6|23428.6|23427.4|23407.4|23469.6|23449.6|23402.4|23382.4|198
1588036200000|2020-04-28 01:10:00|23426.1|23406.1|23370.9|23350.9|23436.1|23416.1|23368.4|23348.4|293
1588036500000|2020-04-28 01:15:00|23372.2|23352.2|23401.1|23381.1|23401.1|23381.1|23354.7|23334.7|145
1588036800000|2020-04-28 01:20:00|23399.9|23379.9|23381.1|23361.1|23404.9|23384.9|23372.4|23352.4|121
1588037100000|2020-04-28 01:25:00|23379.9|23359.9|23404.9|23384.9|23409.9|23389.9|23369.9|23349.9|92
1588037400000|2020-04-28 01:30:00|23406.2|23386.2|23403.2|23383.2|23421.1|23401.1|23385.9|23365.9|134
1588037700000|2020-04-28 01:35:00|23401.9|23381.9|23394.4|23374.4|23405.4|23385.4|23383|23363|67
1588038000000|2020-04-28 01:40:00|23395.5|23375.5|23393.4|23373.4|23402.1|23382.1|23375.8|23355.8|159
1588038300000|2020-04-28 01:45:00|23390.9|23370.9|23347.4|23327.4|23393.4|23373.4|23346.1|23326.1|106
1588038600000|2020-04-28 01:50:00|23348.7|23328.7|23329.1|23309.1|23364.9|23344.9|23324|23304|175
1588038900000|2020-04-28 01:55:00|23327.8|23307.8|23315.7|23295.7|23327.8|23307.8|23311.8|23291.8|106
1588039200000|2020-04-28 02:00:00|23316.8|23296.8|23347.9|23327.9|23350.4|23330.4|23308|23288|88
1588039500000|2020-04-28 02:05:00|23349.1|23329.1|23354.3|23334.3|23361.7|23341.7|23346.7|23326.7|34
1588039800000|2020-04-28 02:10:00|23355.5|23335.5|23356.7|23336.7|23366.7|23346.7|23354.2|23334.2|49
1588040100000|2020-04-28 02:15:00|23355.4|23335.4|23360.4|23340.4|23362.8|23342.8|23351.7|23331.7|33
1588040400000|2020-04-28 02:20:00|23361.6|23341.6|23355.4|23335.4|23364.2|23344.2|23351.6|23331.6|12
1588040700000|2020-04-28 02:25:00|23356.6|23336.6|23348|23328|23364.2|23344.2|23344.4|23324.4|34
1588041000000|2020-04-28 02:30:00|23350.5|23330.5|23398|23378|23414.4|23394.4|23350.5|23330.5|102
1588041300000|2020-04-28 02:35:00|23401.7|23381.7|23425.5|23405.5|23425.5|23405.5|23389.2|23369.2|111
1588041600000|2020-04-28 02:40:00|23426.7|23406.7|23441.7|23421.7|23451.7|23431.7|23426.6|23406.6|103
1588041900000|2020-04-28 02:45:00|23439.2|23419.2|23438|23418|23446.9|23426.9|23425.5|23405.5|69
1588042200000|2020-04-28 02:50:00|23435.5|23415.5|23420.4|23400.4|23438|23418|23409.2|23389.2|48
1588042500000|2020-04-28 02:55:00|23421.7|23401.7|23429.1|23409.1|23445.3|23425.3|23421.7|23401.7|44
1588042800000|2020-04-28 03:00:00|23427.9|23407.9|23414|23394|23441.6|23421.6|23411.5|23391.5|74
1588043100000|2020-04-28 03:05:00|23415.1|23395.1|23409.1|23389.1|23417.8|23397.8|23405.4|23385.4|84
1588043400000|2020-04-28 03:10:00|23410.4|23390.4|23439.1|23419.1|23441.6|23421.6|23401.7|23381.7|72
1588043700000|2020-04-28 03:15:00|23440.3|23420.3|23440.3|23420.3|23444.1|23424.1|23436.6|23416.6|36
1588044000000|2020-04-28 03:20:00|23442.8|23422.8|23477.9|23457.9|23482.8|23462.8|23442.8|23422.8|132
1588044300000|2020-04-28 03:25:00|23476.6|23456.6|23484.2|23464.2|23485.6|23465.6|23459.1|23439.1|69
1588044600000|2020-04-28 03:30:00|23483.1|23463.1|23472.8|23452.8|23488.1|23468.1|23465.3|23445.3|23
1588044900000|2020-04-28 03:35:00|23471.6|23451.6|23485.1|23465.1|23485.3|23465.3|23471.6|23451.6|31
1588045200000|2020-04-28 03:40:00|23483.8|23463.8|23475.1|23455.1|23483.8|23463.8|23470.1|23450.1|8
1588045500000|2020-04-28 03:45:00|23476.3|23456.3|23472.6|23452.6|23477.5|23457.5|23464|23444|22
1588045800000|2020-04-28 03:50:00|23471.5|23451.5|23469|23449|23473.8|23453.8|23469|23449|10
1588046100000|2020-04-28 03:55:00|23470.1|23450.1|23460.3|23440.3|23470.1|23450.1|23457.8|23437.8|10
1588046400000|2020-04-28 04:00:00|23461.6|23441.6|23457.8|23437.8|23461.6|23441.6|23452.8|23432.8|21
1588046700000|2020-04-28 04:05:00|23455.4|23435.4|23441.6|23421.6|23455.4|23435.4|23440.4|23420.4|28
1588047000000|2020-04-28 04:10:00|23440.4|23420.4|23440.3|23420.3|23440.4|23420.4|23432.8|23412.8|17
1588047300000|2020-04-28 04:15:00|23437.8|23417.8|23442.8|23422.8|23446.5|23426.5|23435.4|23415.4|23
1588047600000|2020-04-28 04:20:00|23445.1|23425.1|23435.1|23415.1|23445.1|23425.1|23435.1|23415.1|15
1588047900000|2020-04-28 04:25:00|23436.3|23416.3|23445.1|23425.1|23445.1|23425.1|23436.3|23416.3|23
1588048200000|2020-04-28 04:30:00|23446.3|23426.3|23455.1|23435.1|23460.1|23440.1|23446.3|23426.3|45
1588048500000|2020-04-28 04:35:00|23462.8|23442.8|23464|23444|23467.8|23447.8|23461.5|23441.5|17
1588048800000|2020-04-28 04:40:00|23460.3|23440.3|23465.1|23445.1|23465.1|23445.1|23460.1|23440.1|18
1588049100000|2020-04-28 04:45:00|23463.8|23443.8|23463.8|23443.8|23467.5|23447.5|23461.3|23441.3|12
1588049400000|2020-04-28 04:50:00|23465.1|23445.1|23463.7|23443.7|23465.1|23445.1|23458.8|23438.8|10
1588049700000|2020-04-28 04:55:00|23464.9|23444.9|23477.5|23457.5|23478.8|23458.8|23464.9|23444.9|26
1588050000000|2020-04-28 05:00:00|23475.1|23455.1|23449.9|23429.9|23475.1|23455.1|23449.9|23429.9|65
1588050300000|2020-04-28 05:05:00|23447.5|23427.5|23442.5|23422.5|23450|23430|23435|23415|72
1588050600000|2020-04-28 05:10:00|23443.8|23423.8|23446.3|23426.3|23457.5|23437.5|23440.1|23420.1|38
1588050900000|2020-04-28 05:15:00|23445.1|23425.1|23460.1|23440.1|23463.8|23443.8|23440.1|23420.1|66
1588051200000|2020-04-28 05:20:00|23458.8|23438.8|23456.3|23436.3|23465.1|23445.1|23445.1|23425.1|38
1588051500000|2020-04-28 05:25:00|23457.5|23437.5|23456.5|23436.5|23460|23440|23450.1|23430.1|39
1588051800000|2020-04-28 05:30:00|23458.8|23438.8|23430.1|23410.1|23464|23444|23425.1|23405.1|80
1588052100000|2020-04-28 05:35:00|23429|23409|23443.8|23423.8|23443.8|23423.8|23427.6|23407.6|43
1588052400000|2020-04-28 05:40:00|23442.5|23422.5|23437.5|23417.5|23447.5|23427.5|23432.5|23412.5|31
1588052700000|2020-04-28 05:45:00|23438.8|23418.8|23442.5|23422.5|23450.1|23430.1|23436.3|23416.3|44
1588053000000|2020-04-28 05:50:00|23441.3|23421.3|23453.8|23433.8|23455.1|23435.1|23438.8|23418.8|26
1588053300000|2020-04-28 05:55:00|23455.1|23435.1|23462.5|23442.5|23467.6|23447.6|23455.1|23435.1|39
1588053600000|2020-04-28 06:00:00|23463.8|23443.8|23434|23414|23465.2|23445.2|23434|23414|89
1588053900000|2020-04-28 06:05:00|23432.7|23412.7|23431.5|23411.5|23437.8|23417.8|23424.1|23404.1|52
1588054200000|2020-04-28 06:10:00|23430.2|23410.2|23435.2|23415.2|23437.8|23417.8|23422.7|23402.7|45
1588054500000|2020-04-28 06:15:00|23431.5|23411.5|23450.2|23430.2|23450.2|23430.2|23431.5|23411.5|60
1588054800000|2020-04-28 06:20:00|23447.7|23427.7|23447.7|23427.7|23447.7|23427.7|23439|23419|52
1588055100000|2020-04-28 06:25:00|23448.8|23428.8|23450.2|23430.2|23454|23434|23440.2|23420.2|37
1588055400000|2020-04-28 06:30:00|23447.8|23427.8|23465.2|23445.2|23470.2|23450.2|23445.2|23425.2|78
1588055700000|2020-04-28 06:35:00|23469|23449|23470.2|23450.2|23479|23459|23465.2|23445.2|75
1588056000000|2020-04-28 06:40:00|23467.7|23447.7|23472.7|23452.7|23481.3|23461.3|23467.7|23447.7|67
1588056300000|2020-04-28 06:45:00|23474|23454|23455.2|23435.2|23475.2|23455.2|23455.2|23435.2|49
1588056600000|2020-04-28 06:50:00|23456.3|23436.3|23405.2|23385.2|23456.3|23436.3|23405.2|23385.2|182
1588056900000|2020-04-28 06:55:00|23407.5|23387.5|23397.5|23377.5|23407.5|23387.5|23395.2|23375.2|128
1588057200000|2020-04-28 07:00:00|23398.8|23378.8|23386.3|23366.3|23417.5|23397.5|23380.2|23360.2|129
1588057500000|2020-04-28 07:05:00|23385.2|23365.2|23396.6|23376.6|23400.2|23380.2|23382.8|23362.8|57
1588057800000|2020-04-28 07:10:00|23397.8|23377.8|23376.8|23356.8|23414.1|23394.1|23376.8|23356.8|53
1588058100000|2020-04-28 07:15:00|23378.1|23358.1|23395.5|23375.5|23398|23378|23369.3|23349.3|63
1588058400000|2020-04-28 07:20:00|23394.1|23374.1|23429.3|23409.3|23430.5|23410.5|23394.1|23374.1|52
1588058700000|2020-04-28 07:25:00|23430.5|23410.5|23438.1|23418.1|23465.5|23445.5|23428|23408|154
1588059000000|2020-04-28 07:30:00|23439.3|23419.3|23435.5|23415.5|23453.1|23433.1|23433.1|23413.1|30
1588059300000|2020-04-28 07:35:00|23434.3|23414.3|23453.1|23433.1|23458.1|23438.1|23434.3|23414.3|29
1588059600000|2020-04-28 07:40:00|23455.5|23435.5|23447.8|23427.8|23488.1|23468.1|23447.8|23427.8|77
1588059900000|2020-04-28 07:45:00|23446.5|23426.5|23481.5|23461.5|23487.7|23467.7|23434|23414|152
1588060200000|2020-04-28 07:50:00|23482.7|23462.7|23494.9|23474.9|23500.2|23480.2|23482.7|23462.7|68
1588060500000|2020-04-28 07:55:00|23497.5|23477.5|23484.9|23464.9|23501.2|23481.2|23483.7|23463.7|84
1588060800000|2020-04-28 08:00:00|23486.2|23466.2|23489.9|23469.9|23498.5|23478.5|23484.9|23464.9|50
1588061100000|2020-04-28 08:05:00|23488.7|23468.7|23398.4|23378.4|23488.7|23468.7|23392.2|23372.2|192
1588061400000|2020-04-28 08:10:00|23397.2|23377.2|23429.5|23409.5|23430.9|23410.9|23392.2|23372.2|93
1588061700000|2020-04-28 08:15:00|23428.2|23408.2|23442|23422|23448.4|23428.4|23424.5|23404.5|57
1588062000000|2020-04-28 08:20:00|23440.9|23420.9|23451.9|23431.9|23451.9|23431.9|23428.4|23408.4|58
1588062300000|2020-04-28 08:25:00|23448.2|23428.2|23430.9|23410.9|23449.5|23429.5|23428.2|23408.2|63
1588062600000|2020-04-28 08:30:00|23428.4|23408.4|23404.5|23384.5|23428.4|23408.4|23384.5|23364.5|70
1588062900000|2020-04-28 08:35:00|23406.9|23386.9|23418.4|23398.4|23430.9|23410.9|23406.9|23386.9|46
1588063200000|2020-04-28 08:40:00|23419.7|23399.7|23434.9|23414.9|23442.4|23422.4|23412|23392|54
1588063500000|2020-04-28 08:45:00|23433.7|23413.7|23416|23396|23434.9|23414.9|23412.2|23392.2|22
1588063800000|2020-04-28 08:50:00|23414.9|23394.9|23417.5|23397.5|23421|23401|23413.5|23393.5|55
1588064100000|2020-04-28 08:55:00|23415.2|23395.2|23417.7|23397.7|23420.2|23400.2|23410.2|23390.2|34
1588064400000|2020-04-28 09:00:00|23415.2|23395.2|23415.2|23395.2|23418.8|23398.8|23398.8|23378.8|71
1588064700000|2020-04-28 09:05:00|23414|23394|23429|23409|23430.2|23410.2|23412.7|23392.7|52
1588065000000|2020-04-28 09:10:00|23430.2|23410.2|23431.3|23411.3|23441.5|23421.5|23430|23410|25
1588065300000|2020-04-28 09:15:00|23430|23410|23458.8|23438.8|23462.2|23442.2|23427.5|23407.5|72
1588065600000|2020-04-28 09:20:00|23462.5|23442.5|23502.2|23482.2|23502.2|23482.2|23462.5|23442.5|116
1588065900000|2020-04-28 09:25:00|23501|23481|23504.5|23484.5|23518.5|23498.5|23492.2|23472.2|131
1588066200000|2020-04-28 09:30:00|23505.9|23485.9|23507.2|23487.2|23516|23496|23480.7|23460.7|54
1588066500000|2020-04-28 09:35:00|23508.5|23488.5|23515.7|23495.7|23524.5|23504.5|23504.8|23484.8|96
1588066800000|2020-04-28 09:40:00|23516.9|23496.9|23504.5|23484.5|23544.2|23524.2|23501.9|23481.9|117
1588067100000|2020-04-28 09:45:00|23503.2|23483.2|23506.9|23486.9|23510.7|23490.7|23494.5|23474.5|49
1588067400000|2020-04-28 09:50:00|23509.4|23489.4|23535.5|23515.5|23540.7|23520.7|23506.9|23486.9|165
1588067700000|2020-04-28 09:55:00|23536.7|23516.7|23567.9|23547.9|23570.5|23550.5|23534.2|23514.2|90
1588068000000|2020-04-28 10:00:00|23569.2|23549.2|23539|23519|23579.2|23559.2|23539|23519|46
1588068300000|2020-04-28 10:05:00|23540.4|23520.4|23550.4|23530.4|23550.4|23530.4|23535.4|23515.4|66
1588068600000|2020-04-28 10:10:00|23549.2|23529.2|23541.9|23521.9|23549.2|23529.2|23533|23513|55
1588068900000|2020-04-28 10:15:00|23540.7|23520.7|23526.9|23506.9|23547|23527|23526.9|23506.9|31
1588069200000|2020-04-28 10:20:00|23523.2|23503.2|23530.7|23510.7|23536.9|23516.9|23518.2|23498.2|24
1588069500000|2020-04-28 10:25:00|23529.4|23509.4|23535.5|23515.5|23536.7|23516.7|23521.9|23501.9|28
1588069800000|2020-04-28 10:30:00|23534.2|23514.2|23530|23510|23538.9|23518.9|23525.2|23505.2|216
1588070100000|2020-04-28 10:35:00|23531.2|23511.2|23538.9|23518.9|23552.5|23532.5|23531.2|23511.2|40
1588070400000|2020-04-28 10:40:00|23538.7|23518.7|23535|23515|23552.5|23532.5|23531.2|23511.2|40
1588070700000|2020-04-28 10:45:00|23536.2|23516.2|23538.9|23518.9|23545.2|23525.2|23531.4|23511.4|33
1588071000000|2020-04-28 10:50:00|23540.2|23520.2|23532.7|23512.7|23541.4|23521.4|23527.7|23507.7|16
1588071300000|2020-04-28 10:55:00|23533.9|23513.9|23526.5|23506.5|23537.7|23517.7|23517.7|23497.7|57
1588071600000|2020-04-28 11:00:00|23529|23509|23505.2|23485.2|23530.4|23510.4|23505.2|23485.2|59
1588071900000|2020-04-28 11:05:00|23504|23484|23504.2|23484.2|23515.2|23495.2|23503|23483|859
1588072200000|2020-04-28 11:10:00|23505.5|23485.5|23498.9|23478.9|23516.5|23496.5|23495|23475|136
1588072500000|2020-04-28 11:15:00|23500.2|23480.2|23500.2|23480.2|23529|23509|23482.4|23462.4|182
1588072800000|2020-04-28 11:20:00|23501.5|23481.5|23484.3|23464.3|23514.2|23494.2|23483|23463|121
1588073100000|2020-04-28 11:25:00|23485.7|23465.7|23498.9|23478.9|23502.7|23482.7|23485.7|23465.7|70
1588073400000|2020-04-28 11:30:00|23497.7|23477.7|23516|23496|23518.5|23498.5|23481.4|23461.4|220
1588073700000|2020-04-28 11:35:00|23517.4|23497.4|23565|23545|23567.7|23547.7|23517.4|23497.4|128
1588074000000|2020-04-28 11:40:00|23563.9|23543.9|23531.2|23511.2|23572.5|23552.5|23531.2|23511.2|99
1588074300000|2020-04-28 11:45:00|23533.9|23513.9|23560.2|23540.2|23560.2|23540.2|23532.5|23512.5|70
1588074600000|2020-04-28 11:50:00|23558.8|23538.8|23553.7|23533.7|23560|23540|23546.2|23526.2|66
1588074900000|2020-04-28 11:55:00|23552.5|23532.5|23556.2|23536.2|23557.3|23537.3|23545|23525|70
1588075200000|2020-04-28 12:00:00|23557.5|23537.5|23548.7|23528.7|23570|23550|23548.7|23528.7|257
1588075500000|2020-04-28 12:05:00|23550|23530|23556.2|23536.2|23557.5|23537.5|23537.5|23517.5|90
1588075800000|2020-04-28 12:10:00|23557.3|23537.3|23586|23566|23603.5|23583.5|23557.3|23537.3|268
1588076100000|2020-04-28 12:15:00|23587.3|23567.3|23553.5|23533.5|23592.3|23572.3|23549.7|23529.7|158
1588076400000|2020-04-28 12:20:00|23554.7|23534.7|23572.3|23552.3|23578.5|23558.5|23554.7|23534.7|335
1588076700000|2020-04-28 12:25:00|23573.5|23553.5|23588.5|23568.5|23604.7|23584.7|23573.5|23553.5|280
1588077000000|2020-04-28 12:30:00|23589.8|23569.8|23601.2|23581.2|23606|23586|23576.2|23556.2|262
1588077300000|2020-04-28 12:35:00|23599.8|23579.8|23615.8|23595.8|23620.8|23600.8|23593.5|23573.5|190
1588077600000|2020-04-28 12:40:00|23610.8|23590.8|23670.8|23650.8|23679.5|23659.5|23610.8|23590.8|229
1588077900000|2020-04-28 12:45:00|23669.5|23649.5|23704.7|23684.7|23704.7|23684.7|23660.8|23640.8|377
1588078200000|2020-04-28 12:50:00|23703.5|23683.5|23697.2|23677.2|23721.8|23701.8|23696|23676|404
1588078500000|2020-04-28 12:55:00|23695.8|23675.8|23691.5|23671.5|23723.5|23703.5|23691.5|23671.5|336
1588078800000|2020-04-28 13:00:00|23690.3|23670.3|23701.7|23681.7|23726.8|23706.8|23689.2|23669.2|301
1588079100000|2020-04-28 13:05:00|23703|23683|23734.3|23714.3|23740.5|23720.5|23674.2|23654.2|271
1588079400000|2020-04-28 13:10:00|23735.7|23715.7|23726.3|23706.3|23739.5|23719.5|23720.2|23700.2|360
1588079700000|2020-04-28 13:15:00|23727.5|23707.5|23710.2|23690.2|23727.5|23707.5|23687.5|23667.5|215
1588080000000|2020-04-28 13:20:00|23711.3|23691.3|23671|23651|23720.2|23700.2|23662.5|23642.5|184
1588080300000|2020-04-28 13:25:00|23669.8|23649.8|23675.5|23655.5|23691.5|23671.5|23664.2|23644.2|300
1588080600000|2020-04-28 13:30:00|23674.2|23654.2|23631.9|23611.9|23674.2|23654.2|23624.4|23604.4|280
1588080900000|2020-04-28 13:35:00|23633.2|23613.2|23642.3|23622.3|23657.8|23637.8|23629.4|23609.4|199
1588081200000|2020-04-28 13:40:00|23643.7|23623.7|23605.2|23585.2|23644.8|23624.8|23596.7|23576.7|365
1588081500000|2020-04-28 13:45:00|23607.5|23587.5|23623.3|23603.3|23628.3|23608.3|23605.2|23585.2|237
1588081800000|2020-04-28 13:50:00|23621|23601|23622.8|23602.8|23649.8|23629.8|23620.5|23600.5|367
1588082100000|2020-04-28 13:55:00|23621.7|23601.7|23546.5|23526.5|23622.8|23602.8|23543.8|23523.8|439
1588082400000|2020-04-28 14:00:00|23547.9|23527.9|23579|23559|23579|23559|23540.2|23520.2|294
1588082700000|2020-04-28 14:05:00|23580.2|23560.2|23579.8|23559.8|23601.5|23581.5|23562.5|23542.5|300
1588083000000|2020-04-28 14:10:00|23581.2|23561.2|23587.7|23567.7|23597.2|23577.2|23571.2|23551.2|297
1588083300000|2020-04-28 14:15:00|23588.8|23568.8|23532.9|23512.9|23590.2|23570.2|23532.9|23512.9|209
1588083600000|2020-04-28 14:20:00|23536.7|23516.7|23505.9|23485.9|23536.7|23516.7|23490.5|23470.5|451
1588083900000|2020-04-28 14:25:00|23508.4|23488.4|23517|23497|23527|23507|23503.4|23483.4|214
1588084200000|2020-04-28 14:30:00|23515.9|23495.9|23519.9|23499.9|23532.4|23512.4|23508.2|23488.2|218
1588084500000|2020-04-28 14:35:00|23522.4|23502.4|23507.4|23487.4|23535.1|23515.1|23507.4|23487.4|266
1588084800000|2020-04-28 14:40:00|23506.1|23486.1|23481.2|23461.2|23508.9|23488.9|23472.4|23452.4|445
1588085100000|2020-04-28 14:45:00|23482.4|23462.4|23504.3|23484.3|23509.3|23489.3|23481.2|23461.2|200
1588085400000|2020-04-28 14:50:00|23499.3|23479.3|23484.4|23464.4|23517.7|23497.7|23479.4|23459.4|265
1588085700000|2020-04-28 14:55:00|23483.1|23463.1|23423.6|23403.6|23484.4|23464.4|23408.8|23388.8|486
1588086000000|2020-04-28 15:00:00|23424.8|23404.8|23443.3|23423.3|23458.1|23438.1|23424.6|23404.6|208
1588086300000|2020-04-28 15:05:00|23444.4|23424.4|23479.7|23459.7|23487|23467|23443.3|23423.3|188
1588086600000|2020-04-28 15:10:00|23481.1|23461.1|23492.1|23472.1|23492.1|23472.1|23475.7|23455.7|150
1588086900000|2020-04-28 15:15:00|23494.7|23474.7|23470.9|23450.9|23503.2|23483.2|23457.1|23437.1|229
1588087200000|2020-04-28 15:20:00|23472.1|23452.1|23456.7|23436.7|23475.5|23455.5|23456.7|23436.7|239
1588087500000|2020-04-28 15:25:00|23458|23438|23472.1|23452.1|23492.1|23472.1|23456.7|23436.7|175
1588087800000|2020-04-28 15:30:00|23473.2|23453.2|23467.1|23447.1|23475.7|23455.7|23463.2|23443.2|108
1588088100000|2020-04-28 15:35:00|23490.7|23470.7|23486.9|23466.9|23495.5|23475.5|23481.9|23461.9|262
1588088400000|2020-04-28 15:40:00|23485.7|23465.7|23491.1|23471.1|23494.9|23474.9|23477.1|23457.1|191
1588088700000|2020-04-28 15:45:00|23492.4|23472.4|23524.7|23504.7|23551.3|23531.3|23491.1|23471.1|463
1588089000000|2020-04-28 15:50:00|23522.1|23502.1|23492.4|23472.4|23522.1|23502.1|23481.1|23461.1|238
1588089300000|2020-04-28 15:55:00|23488.6|23468.6|23487.1|23467.1|23489.6|23469.6|23468.2|23448.2|212
1588089600000|2020-04-28 16:00:00|23488.2|23468.2|23482.1|23462.1|23492.1|23472.1|23479.6|23459.6|169
1588089900000|2020-04-28 16:05:00|23484.6|23464.6|23503.2|23483.2|23507.1|23487.1|23484.6|23464.6|150
1588090200000|2020-04-28 16:10:00|23505.9|23485.9|23516.5|23496.5|23522.9|23502.9|23504.7|23484.7|141
1588090500000|2020-04-28 16:15:00|23514|23494|23490.5|23470.5|23514|23494|23490.5|23470.5|265
1588090800000|2020-04-28 16:20:00|23489.4|23469.4|23516.3|23496.3|23518.8|23498.8|23489.4|23469.4|234
1588091100000|2020-04-28 16:25:00|23515|23495|23507.5|23487.5|23517.5|23497.5|23507.5|23487.5|227
1588091400000|2020-04-28 16:30:00|23508.8|23488.8|23519|23499|23519|23499|23500|23480|160
1588091700000|2020-04-28 16:35:00|23517.9|23497.9|23504|23484|23517.9|23497.9|23504|23484|106
1588092000000|2020-04-28 16:40:00|23505.2|23485.2|23489|23469|23506.5|23486.5|23485.2|23465.2|212
1588092300000|2020-04-28 16:45:00|23486.3|23466.3|23491.7|23471.7|23491.7|23471.7|23475.4|23455.4|197
1588092600000|2020-04-28 16:50:00|23490.6|23470.6|23474|23454|23491.7|23471.7|23474|23454|205
1588092900000|2020-04-28 16:55:00|23475.2|23455.2|23463.5|23443.5|23494.8|23474.8|23454.8|23434.8|895
1588093200000|2020-04-28 17:00:00|23461|23441|23482.5|23462.5|23482.5|23462.5|23459.8|23439.8|270
1588093500000|2020-04-28 17:05:00|23481.3|23461.3|23500.2|23480.2|23500.2|23480.2|23481.3|23461.3|223
1588093800000|2020-04-28 17:10:00|23499.1|23479.1|23507.2|23487.2|23512.2|23492.2|23499.1|23479.1|87
1588094100000|2020-04-28 17:15:00|23508.4|23488.4|23512.6|23492.6|23517.6|23497.6|23506.4|23486.4|65
1588094400000|2020-04-28 17:20:00|23516.4|23496.4|23538.5|23518.5|23539.9|23519.9|23516.4|23496.4|102
1588094700000|2020-04-28 17:25:00|23538.7|23518.7|23539.5|23519.5|23549.3|23529.3|23535.6|23515.6|103
1588095000000|2020-04-28 17:30:00|23538.3|23518.3|23522.7|23502.7|23539.8|23519.8|23522.7|23502.7|37
1588095300000|2020-04-28 17:35:00|23524|23504|23521.2|23501.2|23532.5|23512.5|23518.8|23498.8|116
1588095600000|2020-04-28 17:40:00|23522.5|23502.5|23533.7|23513.7|23533.7|23513.7|23517.5|23497.5|54
1588095900000|2020-04-28 17:45:00|23534.8|23514.8|23522.1|23502.1|23534.8|23514.8|23522.1|23502.1|29
1588096200000|2020-04-28 17:50:00|23520.8|23500.8|23503.1|23483.1|23521|23501|23500.6|23480.6|102
1588096500000|2020-04-28 17:55:00|23505.6|23485.6|23495.8|23475.8|23505.6|23485.6|23494.4|23474.4|21
1588096800000|2020-04-28 18:00:00|23497.1|23477.1|23500.8|23480.8|23505.8|23485.8|23494.4|23474.4|18
1588097100000|2020-04-28 18:05:00|23499.4|23479.4|23486.9|23466.9|23500.8|23480.8|23484.4|23464.4|27
1588097400000|2020-04-28 18:10:00|23488.3|23468.3|23493.7|23473.7|23497.3|23477.3|23488.3|23468.3|48
1588097700000|2020-04-28 18:15:00|23489.8|23469.8|23493.7|23473.7|23497.5|23477.5|23487.5|23467.5|9
1588098000000|2020-04-28 18:20:00|23492.3|23472.3|23488.5|23468.5|23494.8|23474.8|23484.4|23464.4|30
1588098300000|2020-04-28 18:25:00|23487.1|23467.1|23485|23465|23493.7|23473.7|23481.2|23461.2|21
1588098600000|2020-04-28 18:30:00|23486.2|23466.2|23483.8|23463.8|23490.2|23470.2|23481.2|23461.2|23
1588098900000|2020-04-28 18:35:00|23485.2|23465.2|23451.3|23431.3|23486.3|23466.3|23451.3|23431.3|67
1588099200000|2020-04-28 18:40:00|23452.5|23432.5|23441.5|23421.5|23452.5|23432.5|23441.5|23421.5|49
1588099500000|2020-04-28 18:45:00|23442.9|23422.9|23440.2|23420.2|23442.9|23422.9|23435.2|23415.2|24
1588099800000|2020-04-28 18:50:00|23444|23424|23435.6|23415.6|23444|23424|23434.2|23414.2|18
1588100100000|2020-04-28 18:55:00|23434.2|23414.2|23439.2|23419.2|23439.2|23419.2|23433.1|23413.1|21
1588100400000|2020-04-28 19:00:00|23440.6|23420.6|23425|23405|23441.9|23421.9|23423.8|23403.8|81
1588100700000|2020-04-28 19:05:00|23426.2|23406.2|23419.8|23399.8|23427.5|23407.5|23419.8|23399.8|54
1588101000000|2020-04-28 19:10:00|23418.7|23398.7|23410.2|23390.2|23418.7|23398.7|23407.1|23387.1|59
1588101300000|2020-04-28 19:15:00|23411.5|23391.5|23415.6|23395.6|23415.6|23395.6|23405.4|23385.4|18
1588101600000|2020-04-28 19:20:00|23417.9|23397.9|23416.9|23396.9|23429.4|23409.4|23410.6|23390.6|22
1588101900000|2020-04-28 19:25:00|23418.1|23398.1|23427.1|23407.1|23433.3|23413.3|23418.1|23398.1|9
1588102200000|2020-04-28 19:30:00|23428.5|23408.5|23435.2|23415.2|23437.9|23417.9|23421.7|23401.7|38
1588102500000|2020-04-28 19:35:00|23433.9|23413.9|23451.7|23431.7|23454.4|23434.4|23427.9|23407.9|55
1588102800000|2020-04-28 19:40:00|23450.8|23430.8|23446.5|23426.5|23457.1|23437.1|23441.7|23421.7|53
1588103100000|2020-04-28 19:45:00|23445.2|23425.2|23432.1|23412.1|23446.5|23426.5|23430.8|23410.8|31
1588103400000|2020-04-28 19:50:00|23430.8|23410.8|23383.9|23363.9|23432.3|23412.3|23377.5|23357.5|71
1588103700000|2020-04-28 19:55:00|23386.2|23366.2|23397.5|23377.5|23405.2|23385.2|23386.2|23366.2|33
1588104000000|2020-04-28 20:00:00|23396.2|23376.2|23395.4|23375.4|23401.4|23381.4|23395.2|23375.2|29
1588104300000|2020-04-28 20:05:00|23396.6|23376.6|23409.2|23389.2|23414.2|23394.2|23396.6|23376.6|35
1588104600000|2020-04-28 20:10:00|23407.9|23387.9|23401.8|23381.8|23411.7|23391.7|23401.8|23381.8|12
1588104900000|2020-04-28 20:15:00|23402.9|23382.9|23404.3|23384.3|23404.3|23384.3|23402.9|23382.9|10
1588105200000|2020-04-28 20:20:00|23405.6|23385.6|23405.6|23385.6|23405.6|23385.6|23402.9|23382.9|3
1588105500000|2020-04-28 20:25:00|23404.3|23384.3|23405.4|23385.4|23405.6|23385.6|23401.4|23381.4|18
1588105800000|2020-04-28 20:30:00|23404.1|23384.1|23405.2|23385.2|23405.4|23385.4|23401.4|23381.4|27
1588106100000|2020-04-28 20:35:00|23406.6|23386.6|23410.4|23390.4|23412.9|23392.9|23406.6|23386.6|20
1588106400000|2020-04-28 20:40:00|23411.6|23391.6|23410|23390|23412.7|23392.7|23410|23390|6
1588106700000|2020-04-28 20:45:00|23413.9|23393.9|23409.2|23389.2|23417.7|23397.7|23402.1|23382.1|35
1588107000000|2020-04-28 20:50:00|23403.5|23383.5|23385.2|23365.2|23403.5|23383.5|23382.7|23362.7|33
1588107300000|2020-04-28 20:55:00|23383.9|23363.9|23399.2|23379.2|23403.1|23383.1|23383.9|23363.9|63
1588111200000|2020-04-28 22:00:00|23463.3|23443.3|23435.6|23415.6|23468.7|23448.7|23427.5|23407.5|99
1588111500000|2020-04-28 22:05:00|23433.3|23413.3|23422.9|23402.9|23433.7|23413.7|23421.6|23401.6|28
1588111800000|2020-04-28 22:10:00|23424.3|23404.3|23423.3|23403.3|23426|23406|23421.8|23401.8|16
1588112100000|2020-04-28 22:15:00|23422|23402|23405.1|23385.1|23423.3|23403.3|23405.1|23385.1|13
1588112400000|2020-04-28 22:20:00|23403.7|23383.7|23406.2|23386.2|23413.7|23393.7|23401|23381|40
1588112700000|2020-04-28 22:25:00|23404.9|23384.9|23407.6|23387.6|23407.6|23387.6|23402.4|23382.4|32
1588113000000|2020-04-28 22:30:00|23408.7|23388.7|23397.2|23377.2|23409.7|23389.7|23394.9|23374.9|52
1588113300000|2020-04-28 22:35:00|23396|23376|23389.5|23369.5|23396|23376|23388.3|23368.3|16
1588113600000|2020-04-28 22:40:00|23388.3|23368.3|23388.3|23368.3|23390.8|23370.8|23384.5|23364.5|32
1588113900000|2020-04-28 22:45:00|23387.2|23367.2|23393.5|23373.5|23396|23376|23387.2|23367.2|16
1588114200000|2020-04-28 22:50:00|23392.2|23372.2|23388.1|23368.1|23392.2|23372.2|23388.1|23368.1|22
1588114500000|2020-04-28 22:55:00|23389.5|23369.5|23378|23358|23389.5|23369.5|23376.8|23356.8|11
1588114800000|2020-04-28 23:00:00|23376.8|23356.8|23378|23358|23378.9|23358.9|23372|23352|52
1588115100000|2020-04-28 23:05:00|23379.3|23359.3|23391.8|23371.8|23393.2|23373.2|23378|23358|23
1588115400000|2020-04-28 23:10:00|23389.3|23369.3|23384.1|23364.1|23389.3|23369.3|23384.1|23364.1|9
1588115700000|2020-04-28 23:15:00|23385.5|23365.5|23392.8|23372.8|23392.8|23372.8|23385.5|23365.5|8
1588116000000|2020-04-28 23:20:00|23391.4|23371.4|23390.3|23370.3|23391.4|23371.4|23387.6|23367.6|7
1588116300000|2020-04-28 23:25:00|23393.9|23373.9|23410.3|23390.3|23410.3|23390.3|23393.9|23373.9|18
1588116600000|2020-04-28 23:30:00|23414.1|23394.1|23421.6|23401.6|23423|23403|23414.1|23394.1|25
1588116900000|2020-04-28 23:35:00|23424.1|23404.1|23424.1|23404.1|23434.1|23414.1|23424.1|23404.1|57
1588117200000|2020-04-28 23:40:00|23424.2|23404.2|23426.9|23406.9|23432.1|23412.1|23424.2|23404.2|19
1588117500000|2020-04-28 23:45:00|23424.2|23404.2|23424.2|23404.2|23425.5|23405.5|23424.2|23404.2|16
1588117800000|2020-04-28 23:50:00|23425.5|23405.5|23424.2|23404.2|23425.5|23405.5|23424.2|23404.2|17
1588118100000|2020-04-28 23:55:00|23426.5|23406.5|23422.6|23402.6|23430.3|23410.3|23421.5|23401.5|63
1588118400000|2020-04-29 00:00:00|23423.7|23403.7|23456.2|23436.2|23458.7|23438.7|23418.7|23398.7|96
1588118700000|2020-04-29 00:05:00|23459.9|23439.9|23462.7|23442.7|23476|23456|23459.9|23439.9|109
1588119000000|2020-04-29 00:10:00|23464.1|23444.1|23482.9|23462.9|23482.9|23462.9|23464.1|23444.1|50
1588119300000|2020-04-29 00:15:00|23481.6|23461.6|23490.6|23470.6|23490.6|23470.6|23469.1|23449.1|29
1588119600000|2020-04-29 00:20:00|23491.8|23471.8|23500.4|23480.4|23500.4|23480.4|23487.5|23467.5|65
1588119900000|2020-04-29 00:25:00|23499.1|23479.1|23485.2|23465.2|23499.1|23479.1|23482.5|23462.5|22
1588120200000|2020-04-29 00:30:00|23486.4|23466.4|23486.4|23466.4|23490.2|23470.2|23481.4|23461.4|31
1588120500000|2020-04-29 00:35:00|23482.5|23462.5|23482.7|23462.7|23487.7|23467.7|23482.5|23462.5|36
1588120800000|2020-04-29 00:40:00|23484.1|23464.1|23477.7|23457.7|23484.1|23464.1|23475.2|23455.2|10
1588121100000|2020-04-29 00:45:00|23476.4|23456.4|23483.9|23463.9|23486.6|23466.6|23475.2|23455.2|30
1588121400000|2020-04-29 00:50:00|23485.2|23465.2|23500.2|23480.2|23500.2|23480.2|23483.9|23463.9|29
1588121700000|2020-04-29 00:55:00|23498.9|23478.9|23502.9|23482.9|23509.1|23489.1|23488.9|23468.9|78
1588122000000|2020-04-29 01:00:00|23509.1|23489.1|23525.9|23505.9|23549.4|23529.4|23509.1|23489.1|768
1588122300000|2020-04-29 01:05:00|23529.6|23509.6|23572.5|23552.5|23572.5|23552.5|23529.6|23509.6|332
1588122600000|2020-04-29 01:10:00|23573.6|23553.6|23632.1|23612.1|23639.1|23619.1|23573.6|23553.6|466
1588122900000|2020-04-29 01:15:00|23633.2|23613.2|23599.4|23579.4|23637.1|23617.1|23599.4|23579.4|196
1588123200000|2020-04-29 01:20:00|23600.7|23580.7|23613.9|23593.9|23626.6|23606.6|23600.7|23580.7|114
1588123500000|2020-04-29 01:25:00|23612.7|23592.7|23586.8|23566.8|23613.9|23593.9|23586.6|23566.6|161
1588123800000|2020-04-29 01:30:00|23585.6|23565.6|23598.1|23578.1|23616.8|23596.8|23581.8|23561.8|126
1588124100000|2020-04-29 01:35:00|23600.4|23580.4|23636.8|23616.8|23639.7|23619.7|23596.8|23576.8|193
1588124400000|2020-04-29 01:40:00|23635.6|23615.6|23641.8|23621.8|23650.6|23630.6|23625.6|23605.6|92
1588124700000|2020-04-29 01:45:00|23643.1|23623.1|23614.3|23594.3|23648.4|23628.4|23612.9|23592.9|79
1588125000000|2020-04-29 01:50:00|23612.9|23592.9|23617.9|23597.9|23623.1|23603.1|23612.9|23592.9|65
1588125300000|2020-04-29 01:55:00|23616.8|23596.8|23600.6|23580.6|23616.8|23596.8|23586.8|23566.8|95
1588125600000|2020-04-29 02:00:00|23599.3|23579.3|23594.5|23574.5|23603.4|23583.4|23581.8|23561.8|108
1588125900000|2020-04-29 02:05:00|23595.9|23575.9|23594.1|23574.1|23606.8|23586.8|23588.1|23568.1|72
1588126200000|2020-04-29 02:10:00|23592.9|23572.9|23587|23567|23602|23582|23585.6|23565.6|74
1588126500000|2020-04-29 02:15:00|23589.5|23569.5|23600.1|23580.1|23600.1|23580.1|23569.5|23549.5|62
1588126800000|2020-04-29 02:20:00|23601.4|23581.4|23603.9|23583.9|23608.9|23588.9|23597.6|23577.6|45
1588127100000|2020-04-29 02:25:00|23605.3|23585.3|23612.8|23592.8|23612.8|23592.8|23602.6|23582.6|38
1588127400000|2020-04-29 02:30:00|23614.1|23594.1|23612.8|23592.8|23623|23603|23598.9|23578.9|127
1588127700000|2020-04-29 02:35:00|23611.4|23591.4|23600.1|23580.1|23612.8|23592.8|23582.8|23562.8|57
1588128000000|2020-04-29 02:40:00|23598.7|23578.7|23597.3|23577.3|23605.1|23585.1|23587.4|23567.4|108
1588128300000|2020-04-29 02:45:00|23596.2|23576.2|23561.2|23541.2|23596.2|23576.2|23561.2|23541.2|142
1588128600000|2020-04-29 02:50:00|23564.8|23544.8|23574.4|23554.4|23574.4|23554.4|23561.2|23541.2|64
1588128900000|2020-04-29 02:55:00|23573|23553|23589.4|23569.4|23591.9|23571.9|23570.5|23550.5|45
1588129200000|2020-04-29 03:00:00|23591.6|23571.6|23585.5|23565.5|23597.1|23577.1|23581.9|23561.9|98
1588129500000|2020-04-29 03:05:00|23584.1|23564.1|23572.1|23552.1|23585.7|23565.7|23566.6|23546.6|41
1588129800000|2020-04-29 03:10:00|23573.2|23553.2|23575.7|23555.7|23575.7|23555.7|23564.4|23544.4|43
1588130100000|2020-04-29 03:15:00|23574.4|23554.4|23580.7|23560.7|23582.1|23562.1|23573.2|23553.2|56
1588130400000|2020-04-29 03:20:00|23579.4|23559.4|23575.5|23555.5|23582.1|23562.1|23575.5|23555.5|26
1588130700000|2020-04-29 03:25:00|23576.8|23556.8|23579.3|23559.3|23579.3|23559.3|23569.3|23549.3|34
1588131000000|2020-04-29 03:30:00|23578|23558|23582.8|23562.8|23582.8|23562.8|23570.5|23550.5|32
1588131300000|2020-04-29 03:35:00|23581.4|23561.4|23581.4|23561.4|23582.8|23562.8|23580|23560|4
1588131600000|2020-04-29 03:40:00|23580|23560|23585.5|23565.5|23585.5|23565.5|23578.9|23558.9|16
1588131900000|2020-04-29 03:45:00|23586.6|23566.6|23607.1|23587.1|23608.4|23588.4|23586.6|23566.6|41
1588132200000|2020-04-29 03:50:00|23608.2|23588.2|23603|23583|23608.2|23588.2|23600.5|23580.5|22
1588132500000|2020-04-29 03:55:00|23601.6|23581.6|23605.3|23585.3|23615.5|23595.5|23601.6|23581.6|27
1588132800000|2020-04-29 04:00:00|23606.6|23586.6|23606.4|23586.4|23615.5|23595.5|23603.9|23583.9|31
1588133100000|2020-04-29 04:05:00|23607.8|23587.8|23600.9|23580.9|23607.8|23587.8|23596.6|23576.6|22
1588133400000|2020-04-29 04:10:00|23598.2|23578.2|23590.5|23570.5|23598.2|23578.2|23590.5|23570.5|21
1588133700000|2020-04-29 04:15:00|23591.6|23571.6|23589.3|23569.3|23595.5|23575.5|23588|23568|15
1588134000000|2020-04-29 04:20:00|23588.2|23568.2|23584.6|23564.6|23592.1|23572.1|23584.6|23564.6|13
1588134300000|2020-04-29 04:25:00|23585.9|23565.9|23582.1|23562.1|23590.9|23570.9|23582.1|23562.1|15
1588134600000|2020-04-29 04:30:00|23580.7|23560.7|23583|23563|23583|23563|23573.9|23553.9|26
1588134900000|2020-04-29 04:35:00|23582.8|23562.8|23567.8|23547.8|23585.5|23565.5|23565.3|23545.3|59
1588135200000|2020-04-29 04:40:00|23566.4|23546.4|23573.7|23553.7|23575|23555|23556.2|23536.2|65
1588135500000|2020-04-29 04:45:00|23575|23555|23592.8|23572.8|23594.1|23574.1|23575|23555|21
1588135800000|2020-04-29 04:50:00|23591.4|23571.4|23602.5|23582.5|23605|23585|23590|23570|20
1588136100000|2020-04-29 04:55:00|23600|23580|23605|23585|23610.2|23590.2|23600|23580|23
1588136400000|2020-04-29 05:00:00|23601.4|23581.4|23576.2|23556.2|23601.4|23581.4|23566.2|23546.2|70
1588136700000|2020-04-29 05:05:00|23574.8|23554.8|23578.9|23558.9|23582.7|23562.7|23565|23545|42
1588137000000|2020-04-29 05:10:00|23577.7|23557.7|23593.7|23573.7|23593.7|23573.7|23577.7|23557.7|23
1588137300000|2020-04-29 05:15:00|23591.2|23571.2|23585|23565|23592.5|23572.5|23583.7|23563.7|16
1588137600000|2020-04-29 05:20:00|23583.7|23563.7|23584.1|23564.1|23585|23565|23576.6|23556.6|22
1588137900000|2020-04-29 05:25:00|23582.7|23562.7|23583.2|23563.2|23601.8|23581.8|23581.6|23561.6|101
1588138200000|2020-04-29 05:30:00|23584.6|23564.6|23552.3|23532.3|23587.1|23567.1|23550.9|23530.9|161
1588138500000|2020-04-29 05:35:00|23550.9|23530.9|23559.6|23539.6|23569.8|23549.8|23550.9|23530.9|68
1588138800000|2020-04-29 05:40:00|23558.4|23538.4|23549.8|23529.8|23563.2|23543.2|23543.4|23523.4|137
1588139100000|2020-04-29 05:45:00|23548.4|23528.4|23544.3|23524.3|23550.9|23530.9|23529.3|23509.3|190
1588139400000|2020-04-29 05:50:00|23543|23523|23559.8|23539.8|23559.8|23539.8|23530.7|23510.7|81
1588139700000|2020-04-29 05:55:00|23558.4|23538.4|23562.1|23542.1|23574.8|23554.8|23550.7|23530.7|198
1588140000000|2020-04-29 06:00:00|23563.4|23543.4|23554.8|23534.8|23565.9|23545.9|23545.9|23525.9|71
1588140300000|2020-04-29 06:05:00|23553.4|23533.4|23562.3|23542.3|23564.8|23544.8|23540.9|23520.9|202
1588140600000|2020-04-29 06:10:00|23564.8|23544.8|23563.6|23543.6|23569.8|23549.8|23549.8|23529.8|64
1588140900000|2020-04-29 06:15:00|23562.5|23542.5|23562.3|23542.3|23568.6|23548.6|23559.8|23539.8|58
1588141200000|2020-04-29 06:20:00|23563.6|23543.6|23543.6|23523.6|23563.6|23543.6|23542|23522|72
1588141500000|2020-04-29 06:25:00|23544.8|23524.8|23535|23515|23551.1|23531.1|23529.8|23509.8|59
1588141800000|2020-04-29 06:30:00|23533.6|23513.6|23568.6|23548.6|23582.5|23562.5|23533.6|23513.6|204
1588142100000|2020-04-29 06:35:00|23567.3|23547.3|23559.5|23539.5|23573.6|23553.6|23559.5|23539.5|82
1588142400000|2020-04-29 06:40:00|23560.9|23540.9|23541.6|23521.6|23565.5|23545.5|23541.6|23521.6|101
1588142700000|2020-04-29 06:45:00|23540.5|23520.5|23546.6|23526.6|23552.9|23532.9|23536.8|23516.8|74
1588143000000|2020-04-29 06:50:00|23542.7|23522.7|23547.7|23527.7|23551.6|23531.6|23535.4|23515.4|74
1588143300000|2020-04-29 06:55:00|23546.6|23526.6|23539.1|23519.1|23549.1|23529.1|23522.7|23502.7|161
1588143600000|2020-04-29 07:00:00|23540.4|23520.4|23564.3|23544.3|23565.4|23545.4|23517|23497|158
1588143900000|2020-04-29 07:05:00|23562.9|23542.9|23576.6|23556.6|23581.6|23561.6|23561.6|23541.6|111
1588144200000|2020-04-29 07:10:00|23577.9|23557.9|23597.3|23577.3|23634.8|23614.8|23577.9|23557.9|162
1588144500000|2020-04-29 07:15:00|23594.8|23574.8|23598.6|23578.6|23600.9|23580.9|23581.1|23561.1|82
1588144800000|2020-04-29 07:20:00|23597.3|23577.3|23568.6|23548.6|23597.3|23577.3|23564.8|23544.8|75
1588145100000|2020-04-29 07:25:00|23565.9|23545.9|23546.1|23526.1|23570|23550|23540.9|23520.9|108
1588145400000|2020-04-29 07:30:00|23547.3|23527.3|23547.3|23527.3|23563.2|23543.2|23538.6|23518.6|91
1588145700000|2020-04-29 07:35:00|23546.1|23526.1|23555|23535|23565.9|23545.9|23544.8|23524.8|31
1588146000000|2020-04-29 07:40:00|23557.5|23537.5|23560|23540|23570|23550|23556.1|23536.1|41
1588146300000|2020-04-29 07:45:00|23558.6|23538.6|23572.5|23552.5|23575|23555|23553.6|23533.6|34
1588146600000|2020-04-29 07:50:00|23573.9|23553.9|23587.5|23567.5|23587.5|23567.5|23570|23550|63
1588146900000|2020-04-29 07:55:00|23588.6|23568.6|23595|23575|23598.6|23578.6|23581.1|23561.1|52
1588147200000|2020-04-29 08:00:00|23593.6|23573.6|23567|23547|23593.6|23573.6|23567|23547|87
1588147500000|2020-04-29 08:05:00|23562.5|23542.5|23557.5|23537.5|23562.7|23542.7|23552.5|23532.5|77
1588147800000|2020-04-29 08:10:00|23556.1|23536.1|23522.5|23502.5|23566.1|23546.1|23518.6|23498.6|158
1588148100000|2020-04-29 08:15:00|23523.9|23503.9|23556.4|23536.4|23566.4|23546.4|23523.9|23503.9|51
1588148400000|2020-04-29 08:20:00|23555.2|23535.2|23546.4|23526.4|23561.4|23541.4|23545.2|23525.2|57
1588148700000|2020-04-29 08:25:00|23550.2|23530.2|23545.2|23525.2|23550.2|23530.2|23531.4|23511.4|69
1588149000000|2020-04-29 08:30:00|23543.9|23523.9|23540|23520|23546.6|23526.6|23533.9|23513.9|46
1588149300000|2020-04-29 08:35:00|23537.7|23517.7|23551.4|23531.4|23565.2|23545.2|23515.2|23495.2|115
1588149600000|2020-04-29 08:40:00|23552.5|23532.5|23543.9|23523.9|23560|23540|23543.9|23523.9|32
1588149900000|2020-04-29 08:45:00|23546.4|23526.4|23543.9|23523.9|23551.4|23531.4|23540.2|23520.2|36
1588150200000|2020-04-29 08:50:00|23542.7|23522.7|23577.9|23557.9|23577.9|23557.9|23541.4|23521.4|74
1588150500000|2020-04-29 08:55:00|23576.6|23556.6|23566.6|23546.6|23577.9|23557.9|23560.2|23540.2|42
1588150800000|2020-04-29 09:00:00|23562.7|23542.7|23539.5|23519.5|23564.1|23544.1|23539.5|23519.5|102
1588151100000|2020-04-29 09:05:00|23538.2|23518.2|23533.2|23513.2|23543.2|23523.2|23528.2|23508.2|68
1588151400000|2020-04-29 09:10:00|23531.8|23511.8|23533.2|23513.2|23538.2|23518.2|23528.2|23508.2|53
1588151700000|2020-04-29 09:15:00|23531.8|23511.8|23550.4|23530.4|23553.2|23533.2|23531.8|23511.8|40
1588152000000|2020-04-29 09:20:00|23549.3|23529.3|23549.3|23529.3|23551.8|23531.8|23544.3|23524.3|26
1588152300000|2020-04-29 09:25:00|23550.4|23530.4|23554.3|23534.3|23559.3|23539.3|23544.3|23524.3|49
1588152600000|2020-04-29 09:30:00|23555.4|23535.4|23541.8|23521.8|23557.9|23537.9|23540.7|23520.7|47
1588152900000|2020-04-29 09:35:00|23540.4|23520.4|23563.8|23543.8|23566.3|23546.3|23536.3|23516.3|28
1588153200000|2020-04-29 09:40:00|23561.3|23541.3|23568.8|23548.8|23572.7|23552.7|23561.3|23541.3|51
1588153500000|2020-04-29 09:45:00|23567.7|23547.7|23552.4|23532.4|23568.8|23548.8|23552.4|23532.4|23
1588153800000|2020-04-29 09:50:00|23553.8|23533.8|23553.8|23533.8|23557.7|23537.7|23542.7|23522.7|29
1588154100000|2020-04-29 09:55:00|23554.9|23534.9|23549.9|23529.9|23554.9|23534.9|23546.1|23526.1|34
1588154400000|2020-04-29 10:00:00|23551.3|23531.3|23534.9|23514.9|23554.9|23534.9|23529.9|23509.9|87
1588154700000|2020-04-29 10:05:00|23532.4|23512.4|23532.4|23512.4|23534.9|23514.9|23516.3|23496.3|126
1588155000000|2020-04-29 10:10:00|23533.6|23513.6|23542.7|23522.7|23543.8|23523.8|23533.6|23513.6|47
1588155300000|2020-04-29 10:15:00|23538.8|23518.8|23547.7|23527.7|23551.5|23531.5|23538.8|23518.8|52
1588155600000|2020-04-29 10:20:00|23549|23529|23556.5|23536.5|23556.5|23536.5|23542.7|23522.7|41
1588155900000|2020-04-29 10:25:00|23557.7|23537.7|23557.7|23537.7|23570.2|23550.2|23552.7|23532.7|79
1588156200000|2020-04-29 10:30:00|23555.2|23535.2|23522.7|23502.7|23555.2|23535.2|23522.7|23502.7|102
1588156500000|2020-04-29 10:35:00|23519.9|23499.9|23507.7|23487.7|23519.9|23499.9|23498.8|23478.8|120
1588156800000|2020-04-29 10:40:00|23506.3|23486.3|23507.7|23487.7|23509|23489|23503.8|23483.8|55
1588157100000|2020-04-29 10:45:00|23511.3|23491.3|23517.9|23497.9|23521.3|23501.3|23507.7|23487.7|26
1588157400000|2020-04-29 10:50:00|23519|23499|23519|23499|23527.7|23507.7|23507.7|23487.7|46
1588157700000|2020-04-29 10:55:00|23520.2|23500.2|23531.5|23511.5|23534|23514|23519|23499|71
1588158000000|2020-04-29 11:00:00|23530.2|23510.2|23546.5|23526.5|23546.5|23526.5|23522.7|23502.7|68
1588158300000|2020-04-29 11:05:00|23545.2|23525.2|23540.2|23520.2|23545.2|23525.2|23527.7|23507.7|111
1588158600000|2020-04-29 11:10:00|23538.8|23518.8|23554.4|23534.4|23554.4|23534.4|23533.5|23513.5|120
1588158900000|2020-04-29 11:15:00|23550.8|23530.8|23545.8|23525.8|23558|23538|23543|23523|96
1588159200000|2020-04-29 11:20:00|23544.4|23524.4|23553.3|23533.3|23568.3|23548.3|23538.3|23518.3|103
1588159500000|2020-04-29 11:25:00|23552.2|23532.2|23535.8|23515.8|23553.3|23533.3|23531.9|23511.9|92
1588159800000|2020-04-29 11:30:00|23538.3|23518.3|23551.9|23531.9|23558.5|23538.5|23519.4|23499.4|364
1588160100000|2020-04-29 11:35:00|23553|23533|23596.5|23576.5|23596.5|23576.5|23553|23533|236
1588160400000|2020-04-29 11:40:00|23593.8|23573.8|23607.6|23587.6|23619.9|23599.9|23593.8|23573.8|220
1588160700000|2020-04-29 11:45:00|23606.3|23586.3|23593.5|23573.5|23614.9|23594.9|23587.4|23567.4|113
1588161000000|2020-04-29 11:50:00|23592.4|23572.4|23613.8|23593.8|23618.8|23598.8|23584.9|23564.9|150
1588161300000|2020-04-29 11:55:00|23612.6|23592.6|23604.9|23584.9|23613.8|23593.8|23599.9|23579.9|109
1588161600000|2020-04-29 12:00:00|23606.3|23586.3|23606.3|23586.3|23609.9|23589.9|23599.9|23579.9|147
1588161900000|2020-04-29 12:05:00|23607.6|23587.6|23609.4|23589.4|23633.8|23613.8|23602.1|23582.1|205
1588162200000|2020-04-29 12:10:00|23606.9|23586.9|23648.6|23628.6|23652.3|23632.3|23585.5|23565.5|481
1588162500000|2020-04-29 12:15:00|23647.3|23627.3|23651.4|23631.4|23672.3|23652.3|23647.3|23627.3|314
1588162800000|2020-04-29 12:20:00|23652.5|23632.5|23627.8|23607.8|23691|23671|23623.9|23603.9|452
1588163100000|2020-04-29 12:25:00|23628.9|23608.9|23641.4|23621.4|23641.4|23621.4|23627.8|23607.8|150
1588163400000|2020-04-29 12:30:00|23642.8|23622.8|23663.9|23643.9|23703.6|23683.6|23641.4|23621.4|519
1588163700000|2020-04-29 12:35:00|23667.8|23647.8|23677.8|23657.8|23690|23670|23660.3|23640.3|305
1588164000000|2020-04-29 12:40:00|23678.9|23658.9|23689.4|23669.4|23698|23678|23676.6|23656.6|168
1588164300000|2020-04-29 12:45:00|23690.8|23670.8|23719.9|23699.9|23732.9|23712.9|23681|23661|334
1588164600000|2020-04-29 12:50:00|23717.4|23697.4|23695.6|23675.6|23720.4|23700.4|23685.1|23665.1|285
1588164900000|2020-04-29 12:55:00|23697|23677|23783.4|23763.4|23792.3|23772.3|23697|23677|526
1588165200000|2020-04-29 13:00:00|23782|23762|23794.8|23774.8|23839.5|23819.5|23780.9|23760.9|846
1588165500000|2020-04-29 13:05:00|23795.9|23775.9|23769.5|23749.5|23799.5|23779.5|23760.9|23740.9|345
1588165800000|2020-04-29 13:10:00|23768.1|23748.1|23808.4|23788.4|23817|23797|23767|23747|487
1588166100000|2020-04-29 13:15:00|23807.3|23787.3|23823.1|23803.1|23823.1|23803.1|23769.8|23749.8|459
1588166400000|2020-04-29 13:20:00|23825.9|23805.9|23858.6|23838.6|23866.1|23846.1|23820.9|23800.9|625
1588166700000|2020-04-29 13:25:00|23859.8|23839.8|23827.3|23807.3|23863.6|23843.6|23822.3|23802.3|221
1588167000000|2020-04-29 13:30:00|23829.8|23809.8|23830.9|23810.9|23839.8|23819.8|23781.4|23761.4|372
1588167300000|2020-04-29 13:35:00|23832.3|23812.3|23863.7|23843.7|23873.7|23853.7|23832.3|23812.3|690
1588167600000|2020-04-29 13:40:00|23862.4|23842.4|23848|23828|23877.1|23857.1|23828.2|23808.2|319
1588167900000|2020-04-29 13:45:00|23845.5|23825.5|23876.1|23856.1|23880|23860|23845.5|23825.5|365
1588168200000|2020-04-29 13:50:00|23877.2|23857.2|23890.7|23870.7|23893.4|23873.4|23872.3|23852.3|467
1588168500000|2020-04-29 13:55:00|23889.3|23869.3|23873.2|23853.2|23907.4|23887.4|23870.9|23850.9|390
1588168800000|2020-04-29 14:00:00|23874.6|23854.6|23873.9|23853.9|23890.6|23870.6|23870.7|23850.7|393
1588169100000|2020-04-29 14:05:00|23876.7|23856.7|23796|23776|23876.7|23856.7|23796|23776|504
1588169400000|2020-04-29 14:10:00|23794.6|23774.6|23806.2|23786.2|23820.1|23800.1|23781|23761|393
1588169700000|2020-04-29 14:15:00|23807.3|23787.3|23789.8|23769.8|23818.7|23798.7|23786|23766|216
1588170000000|2020-04-29 14:20:00|23786|23766|23789.8|23769.8|23793.7|23773.7|23772.1|23752.1|291
1588170300000|2020-04-29 14:25:00|23792.6|23772.6|23797.1|23777.1|23808.7|23788.7|23791.2|23771.2|190
1588170600000|2020-04-29 14:30:00|23799.8|23779.8|23807.1|23787.1|23813.7|23793.7|23793.2|23773.2|238
1588170900000|2020-04-29 14:35:00|23806|23786|23852.4|23832.4|23853.8|23833.8|23806|23786|340
1588171200000|2020-04-29 14:40:00|23851.3|23831.3|23884.9|23864.9|23888.8|23868.8|23846.3|23826.3|565
1588171500000|2020-04-29 14:45:00|23886.1|23866.1|23860.2|23840.2|23892.7|23872.7|23853.3|23833.3|431
1588171800000|2020-04-29 14:50:00|23862.7|23842.7|23855.4|23835.4|23882.4|23862.4|23851.6|23831.6|244
1588172100000|2020-04-29 14:55:00|23856.8|23836.8|23837.1|23817.1|23864.3|23844.3|23837.1|23817.1|203
1588172400000|2020-04-29 15:00:00|23835.7|23815.7|23823|23803|23837.1|23817.1|23801.6|23781.6|380
1588172700000|2020-04-29 15:05:00|23821.6|23801.6|23843.8|23823.8|23844.9|23824.9|23816.9|23796.9|216
1588173000000|2020-04-29 15:10:00|23845.2|23825.2|23864.4|23844.4|23872.2|23852.2|23843.8|23823.8|258
1588173300000|2020-04-29 15:15:00|23865.8|23845.8|23868.4|23848.4|23871.1|23851.1|23845.5|23825.5|239
1588173600000|2020-04-29 15:20:00|23867.2|23847.2|23866.1|23846.1|23876.7|23856.7|23865.9|23845.9|194
1588173900000|2020-04-29 15:25:00|23870|23850|23863.3|23843.3|23870.5|23850.5|23859.4|23839.4|196
1588174200000|2020-04-29 15:30:00|23860.5|23840.5|23820.5|23800.5|23863.3|23843.3|23820.5|23800.5|293
1588174500000|2020-04-29 15:35:00|23821.9|23801.9|23816.8|23796.8|23826.9|23806.9|23814.4|23794.4|202
1588174800000|2020-04-29 15:40:00|23820.4|23800.4|23813.8|23793.8|23831|23811|23813.8|23793.8|135
1588175100000|2020-04-29 15:45:00|23814.9|23794.9|23804.9|23784.9|23818.8|23798.8|23789.9|23769.9|304
1588175400000|2020-04-29 15:50:00|23813.8|23793.8|23838.8|23818.8|23838.8|23818.8|23798.8|23778.8|174
1588175700000|2020-04-29 15:55:00|23837.7|23817.7|23811.3|23791.3|23838.8|23818.8|23809.9|23789.9|176
1588176000000|2020-04-29 16:00:00|23812.4|23792.4|23847.3|23827.3|23851.5|23831.5|23808.8|23788.8|287
1588176300000|2020-04-29 16:05:00|23848.4|23828.4|23819.2|23799.2|23853.2|23833.2|23818.7|23798.7|261
1588176600000|2020-04-29 16:10:00|23820.1|23800.1|23804.8|23784.8|23821.5|23801.5|23804.8|23784.8|138
1588176900000|2020-04-29 16:15:00|23803.7|23783.7|23761|23741|23804.8|23784.8|23754.4|23734.4|645
1588177200000|2020-04-29 16:20:00|23759.6|23739.6|23757.4|23737.4|23767.6|23747.6|23752.1|23732.1|193
1588177500000|2020-04-29 16:25:00|23758.8|23738.8|23747.6|23727.6|23758.8|23738.8|23738.8|23718.8|210
1588177800000|2020-04-29 16:30:00|23748.8|23728.8|23739.3|23719.3|23759.3|23739.3|23737.9|23717.9|169
1588178100000|2020-04-29 16:35:00|23740.4|23720.4|23755.3|23735.3|23756.5|23736.5|23734.5|23714.5|168
1588178400000|2020-04-29 16:40:00|23752.6|23732.6|23765.3|23745.3|23765.3|23745.3|23748.7|23728.7|246
1588178700000|2020-04-29 16:45:00|23762.6|23742.6|23755.4|23735.4|23772.6|23752.6|23755.4|23735.4|217
1588179000000|2020-04-29 16:50:00|23754|23734|23745.4|23725.4|23760.7|23740.7|23744|23724|234
1588179300000|2020-04-29 16:55:00|23744.3|23724.3|23741.6|23721.6|23751|23731|23739.3|23719.3|719
1588179600000|2020-04-29 17:00:00|23741.8|23721.8|23774.9|23754.9|23778.7|23758.7|23737.9|23717.9|264
1588179900000|2020-04-29 17:05:00|23772.1|23752.1|23788.2|23768.2|23788.2|23768.2|23772.1|23752.1|94
1588180200000|2020-04-29 17:10:00|23789.6|23769.6|23761.5|23741.5|23791|23771|23761.5|23741.5|88
1588180500000|2020-04-29 17:15:00|23760.1|23740.1|23760.4|23740.4|23760.4|23740.4|23753.7|23733.7|70
1588180800000|2020-04-29 17:20:00|23757|23737|23739.3|23719.3|23757|23737|23739.3|23719.3|98
1588181100000|2020-04-29 17:25:00|23743.1|23723.1|23743.2|23723.2|23746|23726|23734.3|23714.3|132
1588181400000|2020-04-29 17:30:00|23747.1|23727.1|23739.8|23719.8|23747.1|23727.1|23736.2|23716.2|72
1588181700000|2020-04-29 17:35:00|23736|23716|23739.6|23719.6|23744.8|23724.8|23734.6|23714.6|101
1588182000000|2020-04-29 17:40:00|23738.4|23718.4|23722.1|23702.1|23740.9|23720.9|23722.1|23702.1|105
1588182300000|2020-04-29 17:45:00|23724.8|23704.8|23708.7|23688.7|23725.4|23705.4|23708.7|23688.7|96
1588182600000|2020-04-29 17:50:00|23706.2|23686.2|23734|23714|23734|23714|23706.2|23686.2|116
1588182900000|2020-04-29 17:55:00|23735.1|23715.1|23732.1|23712.1|23739.3|23719.3|23719.8|23699.8|108
1588183200000|2020-04-29 18:00:00|23734.6|23714.6|23702.6|23682.6|23749.6|23729.6|23701.5|23681.5|109
1588183500000|2020-04-29 18:05:00|23705.1|23685.1|23699.9|23679.9|23711|23691|23698.2|23678.2|87
1588183800000|2020-04-29 18:10:00|23701|23681|23677.6|23657.6|23701|23681|23672.6|23652.6|134
1588184100000|2020-04-29 18:15:00|23676.5|23656.5|23678.7|23658.7|23685.1|23665.1|23673.7|23653.7|93
1588184400000|2020-04-29 18:20:00|23679.8|23659.8|23669.3|23649.3|23684.3|23664.3|23661.8|23641.8|249
1588184700000|2020-04-29 18:25:00|23670.7|23650.7|23668.2|23648.2|23681|23661|23666.8|23646.8|206
1588185000000|2020-04-29 18:30:00|23669.3|23649.3|23682.9|23662.9|23688.2|23668.2|23660.4|23640.4|92
1588185300000|2020-04-29 18:35:00|23681.8|23661.8|23704|23684|23704|23684|23677.6|23657.6|72
1588185600000|2020-04-29 18:40:00|23706.2|23686.2|23705.4|23685.4|23710.4|23690.4|23702.6|23682.6|50
1588185900000|2020-04-29 18:45:00|23702.6|23682.6|23691.5|23671.5|23702.6|23682.6|23687.6|23667.6|31
1588186200000|2020-04-29 18:50:00|23690.4|23670.4|23676.5|23656.5|23690.4|23670.4|23676.5|23656.5|55
1588186500000|2020-04-29 18:55:00|23675.1|23655.1|23697.6|23677.6|23702.6|23682.6|23672.6|23652.6|149
1588186800000|2020-04-29 19:00:00|23696.2|23676.2|23722.6|23702.6|23722.6|23702.6|23688.7|23668.7|79
1588187100000|2020-04-29 19:05:00|23719.8|23699.8|23721.2|23701.2|23724|23704|23712.6|23692.6|57
1588187400000|2020-04-29 19:10:00|23723.7|23703.7|23717.6|23697.6|23729.8|23709.8|23717.6|23697.6|48
1588187700000|2020-04-29 19:15:00|23715.1|23695.1|23725.4|23705.4|23725.4|23705.4|23708.7|23688.7|57
1588188000000|2020-04-29 19:20:00|23727.6|23707.6|23760.9|23740.9|23760.9|23740.9|23727.6|23707.6|102
1588188300000|2020-04-29 19:25:00|23769.2|23749.2|23768.7|23748.7|23772.6|23752.6|23761.2|23741.2|101
1588188600000|2020-04-29 19:30:00|23767.6|23747.6|23762.6|23742.6|23767.6|23747.6|23758.7|23738.7|42
1588188900000|2020-04-29 19:35:00|23765.4|23745.4|23785.3|23765.3|23785.4|23765.4|23765.4|23745.4|64
1588189200000|2020-04-29 19:40:00|23784.2|23764.2|23809.2|23789.2|23809.5|23789.5|23784.2|23764.2|105
1588189500000|2020-04-29 19:45:00|23807.8|23787.8|23814.2|23794.2|23814.2|23794.2|23806.5|23786.5|62
1588189800000|2020-04-29 19:50:00|23817|23797|23755.3|23735.3|23822|23802|23755.3|23735.3|164
1588190100000|2020-04-29 19:55:00|23754.2|23734.2|23754.2|23734.2|23765.3|23745.3|23744.2|23724.2|104
1588190400000|2020-04-29 20:00:00|23752.8|23732.8|23767|23747|23773.7|23753.7|23752.8|23732.8|52
1588190700000|2020-04-29 20:05:00|23768.1|23748.1|23789.2|23769.2|23789.2|23769.2|23765.6|23745.6|34
1588191000000|2020-04-29 20:10:00|23787.8|23767.8|23792|23772|23792|23772|23785.6|23765.6|31
1588191300000|2020-04-29 20:15:00|23794.5|23774.5|23800.9|23780.9|23803.4|23783.4|23792|23772|29
1588191600000|2020-04-29 20:20:00|23805.9|23785.9|23815.9|23795.9|23817|23797|23805.9|23785.9|26
1588191900000|2020-04-29 20:25:00|23814.5|23794.5|23810.9|23790.9|23815.9|23795.9|23805.9|23785.9|31
1588192200000|2020-04-29 20:30:00|23808.4|23788.4|23818.6|23798.6|23822.5|23802.5|23795.9|23775.9|81
1588192500000|2020-04-29 20:35:00|23814.7|23794.7|23832.5|23812.5|23835.8|23815.8|23814.7|23794.7|61
1588192800000|2020-04-29 20:40:00|23831.4|23811.4|23831.4|23811.4|23831.4|23811.4|23831.4|23811.4|23
1588193100000|2020-04-29 20:45:00|23832.5|23812.5|23832.5|23812.5|23837.5|23817.5|23827.5|23807.5|33
1588193400000|2020-04-29 20:50:00|23833.6|23813.6|23826.4|23806.4|23843.9|23823.9|23826.4|23806.4|65
1588193700000|2020-04-29 20:55:00|23831.4|23811.4|23836.1|23816.1|23838.6|23818.6|23830|23810|91
1588197600000|2020-04-29 22:00:00|23798.8|23778.8|23848.5|23828.5|23878.5|23858.5|23798.8|23778.8|160
1588197900000|2020-04-29 22:05:00|23846|23826|23828.5|23808.5|23846|23826|23826|23806|36
1588198200000|2020-04-29 22:10:00|23831|23811|23826|23806|23837.1|23817.1|23826|23806|17
1588198500000|2020-04-29 22:15:00|23823.5|23803.5|23816|23796|23823.5|23803.5|23813.5|23793.5|22
1588198800000|2020-04-29 22:20:00|23817.1|23797.1|23808.5|23788.5|23818.5|23798.5|23803.5|23783.5|47
1588199100000|2020-04-29 22:25:00|23809.9|23789.9|23818.5|23798.5|23818.5|23798.5|23809.9|23789.9|58
1588199400000|2020-04-29 22:30:00|23813.5|23793.5|23808.5|23788.5|23816|23796|23808.5|23788.5|27
1588199700000|2020-04-29 22:35:00|23807.4|23787.4|23803.5|23783.5|23807.4|23787.4|23799.6|23779.6|53
1588200000000|2020-04-29 22:40:00|23802.1|23782.1|23808.5|23788.5|23808.5|23788.5|23802.1|23782.1|31
1588200300000|2020-04-29 22:45:00|23811|23791|23811|23791|23811|23791|23809.9|23789.9|10
1588200600000|2020-04-29 22:50:00|23809.9|23789.9|23824.6|23804.6|23828.5|23808.5|23808.5|23788.5|25
1588200900000|2020-04-29 22:55:00|23826|23806|23823.5|23803.5|23826|23806|23821|23801|12
1588201200000|2020-04-29 23:00:00|23826|23806|23803.5|23783.5|23828.5|23808.5|23801|23781|33
1588201500000|2020-04-29 23:05:00|23800.7|23780.7|23798.5|23778.5|23801|23781|23792.1|23772.1|22
1588201800000|2020-04-29 23:10:00|23801|23781|23811|23791|23811|23791|23798.5|23778.5|15
1588202100000|2020-04-29 23:15:00|23816|23796|23818.5|23798.5|23818.5|23798.5|23814.9|23794.9|7
1588202400000|2020-04-29 23:20:00|23817.1|23797.1|23823.4|23803.4|23823.5|23803.5|23816|23796|31
1588202700000|2020-04-29 23:25:00|23822.1|23802.1|23818.4|23798.4|23822.1|23802.1|23813.4|23793.4|9
1588203000000|2020-04-29 23:30:00|23819.5|23799.5|23828.2|23808.2|23833.4|23813.4|23819.5|23799.5|32
1588203300000|2020-04-29 23:35:00|23826.8|23806.8|23838.1|23818.1|23848.1|23828.1|23825.7|23805.7|49
1588203600000|2020-04-29 23:40:00|23839.5|23819.5|23815.6|23795.6|23840.6|23820.6|23815.6|23795.6|23
1588203900000|2020-04-29 23:45:00|23813.1|23793.1|23825.3|23805.3|23825.3|23805.3|23813.1|23793.1|18
1588204200000|2020-04-29 23:50:00|23826.7|23806.7|23818.9|23798.9|23826.7|23806.7|23818.9|23798.9|12
1588204500000|2020-04-29 23:55:00|23815|23795|23818.9|23798.9|23818.9|23798.9|23815|23795|13
1588204800000|2020-04-30 00:00:00|23825.6|23805.6|23825|23805|23837.8|23817.8|23815.9|23795.9|155
1588205100000|2020-04-30 00:05:00|23823.6|23803.6|23812.2|23792.2|23823.6|23803.6|23812.2|23792.2|26
1588205400000|2020-04-30 00:10:00|23813.3|23793.3|23825|23805|23825|23805|23810|23790|30
1588205700000|2020-04-30 00:15:00|23823.6|23803.6|23822.5|23802.5|23823.6|23803.6|23801.4|23781.4|40
1588206000000|2020-04-30 00:20:00|23823.9|23803.9|23823.9|23803.9|23826.4|23806.4|23813.9|23793.9|14
1588206300000|2020-04-30 00:25:00|23825.3|23805.3|23813.9|23793.9|23831.4|23811.4|23808.9|23788.9|49
1588206600000|2020-04-30 00:30:00|23818.9|23798.9|23793.9|23773.9|23823.9|23803.9|23793.9|23773.9|38
1588206900000|2020-04-30 00:35:00|23795.3|23775.3|23800.3|23780.3|23800.3|23780.3|23785.3|23765.3|37
1588207200000|2020-04-30 00:40:00|23798.9|23778.9|23811.7|23791.7|23816.7|23796.7|23792.8|23772.8|46
1588207500000|2020-04-30 00:45:00|23809.2|23789.2|23801.7|23781.7|23811.7|23791.7|23791.7|23771.7|42
1588207800000|2020-04-30 00:50:00|23799.2|23779.2|23811.7|23791.7|23819.2|23799.2|23799.2|23779.2|40
1588208100000|2020-04-30 00:55:00|23810.3|23790.3|23826.7|23806.7|23830.6|23810.6|23801.7|23781.7|65
1588208400000|2020-04-30 01:00:00|23821.7|23801.7|23761.9|23741.9|23829.2|23809.2|23746.9|23726.9|704
1588208700000|2020-04-30 01:05:00|23760.8|23740.8|23786.9|23766.9|23786.9|23766.9|23759.4|23739.4|81
1588209000000|2020-04-30 01:10:00|23785.5|23765.5|23793.3|23773.3|23796.9|23776.9|23771.9|23751.9|112
1588209300000|2020-04-30 01:15:00|23795.8|23775.8|23798.3|23778.3|23813.3|23793.3|23795.8|23775.8|160
1588209600000|2020-04-30 01:20:00|23801.1|23781.1|23813.6|23793.6|23822.2|23802.2|23798.3|23778.3|105
1588209900000|2020-04-30 01:25:00|23814.7|23794.7|23838.6|23818.6|23841.1|23821.1|23811.1|23791.1|95
1588210200000|2020-04-30 01:30:00|23837.2|23817.2|23866.1|23846.1|23871.1|23851.1|23831.1|23811.1|271
1588210500000|2020-04-30 01:35:00|23865|23845|23858.6|23838.6|23867.2|23847.2|23843.6|23823.6|107
1588210800000|2020-04-30 01:40:00|23859.7|23839.7|23872.2|23852.2|23886.1|23866.1|23853.6|23833.6|329
1588211100000|2020-04-30 01:45:00|23878.6|23858.6|23832.8|23812.8|23878.6|23858.6|23830.3|23810.3|223
1588211400000|2020-04-30 01:50:00|23831.4|23811.4|23855.3|23835.3|23855.3|23835.3|23830.3|23810.3|85
1588211700000|2020-04-30 01:55:00|23856.4|23836.4|23865.3|23845.3|23865.3|23845.3|23850.3|23830.3|38
1588212000000|2020-04-30 02:00:00|23866.7|23846.7|23862.8|23842.8|23870.3|23850.3|23855.3|23835.3|62
1588212300000|2020-04-30 02:05:00|23863.9|23843.9|23861.7|23841.7|23867.8|23847.8|23856.7|23836.7|79
1588212600000|2020-04-30 02:10:00|23862.8|23842.8|23869.2|23849.2|23886.7|23866.7|23859.2|23839.2|156
1588212900000|2020-04-30 02:15:00|23867.8|23847.8|23881.7|23861.7|23881.7|23861.7|23866.7|23846.7|77
1588213200000|2020-04-30 02:20:00|23889.2|23869.2|23874.2|23854.2|23899.5|23879.5|23868.1|23848.1|139
1588213500000|2020-04-30 02:25:00|23875.5|23855.5|23891.6|23871.6|23899.4|23879.4|23871.6|23851.6|116
1588213800000|2020-04-30 02:30:00|23889.1|23869.1|23866|23846|23889.1|23869.1|23866|23846|169
1588214100000|2020-04-30 02:35:00|23863.5|23843.5|23874.6|23854.6|23877.1|23857.1|23861|23841|67
1588214400000|2020-04-30 02:40:00|23877.1|23857.1|23881|23861|23884.9|23864.9|23874.6|23854.6|83
1588214700000|2020-04-30 02:45:00|23882.4|23862.4|23893.8|23873.8|23893.8|23873.8|23881|23861|23
1588215000000|2020-04-30 02:50:00|23891.3|23871.3|23893.8|23873.8|23897.7|23877.7|23889.9|23869.9|87
1588215300000|2020-04-30 02:55:00|23895.2|23875.2|23889.9|23869.9|23901.6|23881.6|23886|23866|54
1588215600000|2020-04-30 03:00:00|23891|23871|23879.6|23859.6|23893.8|23873.8|23878.2|23858.2|152
1588215900000|2020-04-30 03:05:00|23881|23861|23889.9|23869.9|23893.8|23873.8|23878.2|23858.2|64
1588216200000|2020-04-30 03:10:00|23887.4|23867.4|23896.3|23876.3|23896.3|23876.3|23887.4|23867.4|25
1588216500000|2020-04-30 03:15:00|23895.2|23875.2|23889.9|23869.9|23897.7|23877.7|23886|23866|63
1588216800000|2020-04-30 03:20:00|23891.3|23871.3|23884.6|23864.6|23891.3|23871.3|23883.2|23863.2|39
1588217100000|2020-04-30 03:25:00|23886|23866|23884.9|23864.9|23887.4|23867.4|23882.1|23862.1|56
1588217400000|2020-04-30 03:30:00|23886|23866|23886|23866|23888.8|23868.8|23882.1|23862.1|36
1588217700000|2020-04-30 03:35:00|23887.4|23867.4|23882.1|23862.1|23887.4|23867.4|23882.1|23862.1|17
1588218000000|2020-04-30 03:40:00|23883.2|23863.2|23889.9|23869.9|23889.9|23869.9|23882.1|23862.1|21
1588218300000|2020-04-30 03:45:00|23888.5|23868.5|23894.9|23874.9|23900.2|23880.2|23886|23866|39
1588218600000|2020-04-30 03:50:00|23896.3|23876.3|23897.7|23877.7|23902.7|23882.7|23896.3|23876.3|37
1588218900000|2020-04-30 03:55:00|23898.8|23878.8|23906.8|23886.8|23906.8|23886.8|23894.9|23874.9|35
1588219200000|2020-04-30 04:00:00|23904.3|23884.3|23904.3|23884.3|23909.3|23889.3|23904.3|23884.3|32
1588219500000|2020-04-30 04:05:00|23906.8|23886.8|23904.2|23884.2|23906.8|23886.8|23904.2|23884.2|25
1588219800000|2020-04-30 04:10:00|23903.1|23883.1|23899.2|23879.2|23904.2|23884.2|23899.2|23879.2|9
1588220100000|2020-04-30 04:15:00|23896.7|23876.7|23896.7|23876.7|23899.2|23879.2|23894.2|23874.2|13
1588220400000|2020-04-30 04:20:00|23895.6|23875.6|23901.7|23881.7|23904.2|23884.2|23894.2|23874.2|10
1588220700000|2020-04-30 04:25:00|23900.3|23880.3|23932.6|23912.6|23936.5|23916.5|23898.1|23878.1|187
1588221000000|2020-04-30 04:30:00|23928.7|23908.7|23924.8|23904.8|23936.5|23916.5|23924.8|23904.8|122
1588221300000|2020-04-30 04:35:00|23928.7|23908.7|23914.2|23894.2|23928.7|23908.7|23914.2|23894.2|46
1588221600000|2020-04-30 04:40:00|23911.7|23891.7|23914.2|23894.2|23916.7|23896.7|23910.3|23890.3|33
1588221900000|2020-04-30 04:45:00|23910.3|23890.3|23909.2|23889.2|23914.2|23894.2|23904.2|23884.2|57
1588222200000|2020-04-30 04:50:00|23907.8|23887.8|23896.7|23876.7|23909.2|23889.2|23896.7|23876.7|36
1588222500000|2020-04-30 04:55:00|23895.6|23875.6|23904.2|23884.2|23904.2|23884.2|23895.6|23875.6|29
1588222800000|2020-04-30 05:00:00|23905.6|23885.6|23899.2|23879.2|23909.2|23889.2|23899.2|23879.2|27
1588223100000|2020-04-30 05:05:00|23897|23877|23899.2|23879.2|23903.1|23883.1|23897|23877|25
1588223400000|2020-04-30 05:10:00|23901.7|23881.7|23891.7|23871.7|23901.7|23881.7|23891.7|23871.7|23
1588223700000|2020-04-30 05:15:00|23894.2|23874.2|23899.2|23879.2|23899.2|23879.2|23889.2|23869.2|30
1588224000000|2020-04-30 05:20:00|23896.7|23876.7|23889.2|23869.2|23899.2|23879.2|23884.2|23864.2|28
1588224300000|2020-04-30 05:25:00|23886.7|23866.7|23889.2|23869.2|23889.2|23869.2|23884.2|23864.2|43
1588224600000|2020-04-30 05:30:00|23891.7|23871.7|23906.7|23886.7|23914.2|23894.2|23889.2|23869.2|146
1588224900000|2020-04-30 05:35:00|23905.3|23885.3|23921.7|23901.7|23924.2|23904.2|23901.7|23881.7|160
1588225200000|2020-04-30 05:40:00|23923.1|23903.1|23939.8|23919.8|23939.8|23919.8|23914.1|23894.1|184
1588225500000|2020-04-30 05:45:00|23943.7|23923.7|23990.7|23970.7|23990.7|23970.7|23939.8|23919.8|506
1588225800000|2020-04-30 05:50:00|23992.1|23972.1|23983.2|23963.2|24000.7|23980.7|23980.7|23960.7|264
1588226100000|2020-04-30 05:55:00|23984.3|23964.3|23973.2|23953.2|24000.7|23980.7|23973.2|23953.2|206
1588226400000|2020-04-30 06:00:00|23974.3|23954.3|23948.2|23928.2|23975.7|23955.7|23937.1|23917.1|220
1588226700000|2020-04-30 06:05:00|23946.8|23926.8|23945.7|23925.7|23950.7|23930.7|23938.2|23918.2|84
1588227000000|2020-04-30 06:10:00|23948.2|23928.2|23943.5|23923.5|23963.2|23943.2|23938.5|23918.5|167
1588227300000|2020-04-30 06:15:00|23946|23926|23928.5|23908.5|23946|23926|23921|23901|196
1588227600000|2020-04-30 06:20:00|23923.5|23903.5|23943.5|23923.5|23948.5|23928.5|23918.5|23898.5|104
1588227900000|2020-04-30 06:25:00|23948.5|23928.5|23968.5|23948.5|23968.5|23948.5|23948.5|23928.5|94
1588228200000|2020-04-30 06:30:00|23964.6|23944.6|23951|23931|23968.5|23948.5|23951|23931|118
1588228500000|2020-04-30 06:35:00|23952.4|23932.4|23938.5|23918.5|23953.5|23933.5|23938.5|23918.5|126
1588228800000|2020-04-30 06:40:00|23939.9|23919.9|23929.9|23909.9|23948.5|23928.5|23923.5|23903.5|82
1588229100000|2020-04-30 06:45:00|23931|23911|23956|23936|23966|23946|23929.9|23909.9|204
1588229400000|2020-04-30 06:50:00|23955.9|23935.9|23973.4|23953.4|23978.4|23958.4|23943.4|23923.4|113
1588229700000|2020-04-30 06:55:00|23976.3|23956.3|23963.4|23943.4|23978.4|23958.4|23958.4|23938.4|260
1588230000000|2020-04-30 07:00:00|23962|23942|23973.4|23953.4|23975.9|23955.9|23948.4|23928.4|284
1588230300000|2020-04-30 07:05:00|23978.4|23958.4|23984.8|23964.8|23993.4|23973.4|23973.4|23953.4|186
1588230600000|2020-04-30 07:10:00|23986.2|23966.2|23979.7|23959.7|23996.2|23976.2|23975.3|23955.3|239
1588230900000|2020-04-30 07:15:00|23978.3|23958.3|23894.7|23874.7|23978.3|23958.3|23892.2|23872.2|331
1588231200000|2020-04-30 07:20:00|23892.2|23872.2|23879.7|23859.7|23902.2|23882.2|23854.7|23834.7|260
1588231500000|2020-04-30 07:25:00|23877.2|23857.2|23860.8|23840.8|23877.2|23857.2|23837.2|23817.2|148
1588231800000|2020-04-30 07:30:00|23859.3|23839.3|23889.7|23869.7|23894.7|23874.7|23858.3|23838.3|110
1588232100000|2020-04-30 07:35:00|23887.2|23867.2|23913.6|23893.6|23913.6|23893.6|23879.7|23859.7|107
1588232400000|2020-04-30 07:40:00|23910.7|23890.7|23892.8|23872.8|23913.6|23893.6|23888.6|23868.6|112
1588232700000|2020-04-30 07:45:00|23890.3|23870.3|23900.3|23880.3|23903.1|23883.1|23885.3|23865.3|87
1588233000000|2020-04-30 07:50:00|23899.2|23879.2|23877.8|23857.8|23899.2|23879.2|23863.9|23843.9|116
1588233300000|2020-04-30 07:55:00|23876.7|23856.7|23855.3|23835.3|23882.8|23862.8|23855.3|23835.3|101
1588233600000|2020-04-30 08:00:00|23856.7|23836.7|23895.3|23875.3|23900.3|23880.3|23855.3|23835.3|156
1588233900000|2020-04-30 08:05:00|23897.8|23877.8|23872.8|23852.8|23900.3|23880.3|23870.3|23850.3|140
1588234200000|2020-04-30 08:10:00|23871.7|23851.7|23860.3|23840.3|23875.3|23855.3|23857.8|23837.8|48
1588234500000|2020-04-30 08:15:00|23855.3|23835.3|23885.2|23865.2|23890.2|23870.2|23855.3|23835.3|59
1588234800000|2020-04-30 08:20:00|23883.8|23863.8|23867.7|23847.7|23883.8|23863.8|23865.2|23845.2|46
1588235100000|2020-04-30 08:25:00|23866.7|23846.7|23870.2|23850.2|23875.2|23855.2|23865.2|23845.2|58
1588235400000|2020-04-30 08:30:00|23875.2|23855.2|23875.2|23855.2|23895.2|23875.2|23870.2|23850.2|120
1588235700000|2020-04-30 08:35:00|23876.6|23856.6|23867.7|23847.7|23880.2|23860.2|23865.2|23845.2|52
1588236000000|2020-04-30 08:40:00|23866.3|23846.3|23850.9|23830.9|23867.7|23847.7|23840.2|23820.2|151
1588236300000|2020-04-30 08:45:00|23848|23828|23831.3|23811.3|23848.4|23828.4|23827.4|23807.4|86
1588236600000|2020-04-30 08:50:00|23832.7|23812.7|23826.6|23806.6|23839.1|23819.1|23810.2|23790.2|131
1588236900000|2020-04-30 08:55:00|23828|23808|23821.9|23801.9|23834.4|23814.4|23804.4|23784.4|170
1588237200000|2020-04-30 09:00:00|23823.4|23803.4|23786.9|23766.9|23828.4|23808.4|23781.9|23761.9|116
1588237500000|2020-04-30 09:05:00|23785.5|23765.5|23783|23763|23786.9|23766.9|23741.9|23721.9|183
1588237800000|2020-04-30 09:10:00|23784.4|23764.4|23771.6|23751.6|23798|23778|23761.3|23741.3|111
1588238100000|2020-04-30 09:15:00|23770.2|23750.2|23769.7|23749.7|23782.2|23762.2|23762.7|23742.7|55
1588238400000|2020-04-30 09:20:00|23768.3|23748.3|23771.2|23751.2|23774.6|23754.6|23758|23738|64
1588238700000|2020-04-30 09:25:00|23772.6|23752.6|23798.6|23778.6|23798.7|23778.7|23763.7|23743.7|105
1588239000000|2020-04-30 09:30:00|23797.2|23777.2|23801.1|23781.1|23812.2|23792.2|23786.1|23766.1|118
1588239300000|2020-04-30 09:35:00|23800.1|23780.1|23783.6|23763.6|23800.1|23780.1|23773.6|23753.6|70
1588239600000|2020-04-30 09:40:00|23785.1|23765.1|23778.6|23758.6|23793.6|23773.6|23768.6|23748.6|107
1588239900000|2020-04-30 09:45:00|23777.2|23757.2|23796.1|23776.1|23803.6|23783.6|23776.1|23756.1|75
1588240200000|2020-04-30 09:50:00|23795|23775|23798.6|23778.6|23798.6|23778.6|23788.6|23768.6|56
1588240500000|2020-04-30 09:55:00|23796.1|23776.1|23803.6|23783.6|23808.6|23788.6|23793.6|23773.6|40
1588240800000|2020-04-30 10:00:00|23806.1|23786.1|23803.6|23783.6|23820|23800|23801.1|23781.1|74
1588241100000|2020-04-30 10:05:00|23802.2|23782.2|23801.9|23781.9|23802.2|23782.2|23798.6|23778.6|30
1588241400000|2020-04-30 10:10:00|23804.4|23784.4|23801.9|23781.9|23806.9|23786.9|23798.3|23778.3|45
1588241700000|2020-04-30 10:15:00|23800.8|23780.8|23781.9|23761.9|23801.9|23781.9|23771.9|23751.9|112
1588242000000|2020-04-30 10:20:00|23780.8|23760.8|23796.9|23776.9|23798|23778|23774.4|23754.4|41
1588242300000|2020-04-30 10:25:00|23795.8|23775.8|23803|23783|23808|23788|23791.9|23771.9|77
1588242600000|2020-04-30 10:30:00|23800.1|23780.1|23790.1|23770.1|23800.1|23780.1|23784|23764|46
1588242900000|2020-04-30 10:35:00|23792.6|23772.6|23768|23748|23792.6|23772.6|23768|23748|44
1588243200000|2020-04-30 10:40:00|23769.4|23749.4|23754.5|23734.5|23771.9|23751.9|23749.5|23729.5|56
1588243500000|2020-04-30 10:45:00|23752|23732|23754.5|23734.5|23766.4|23746.4|23750.6|23730.6|46
1588243800000|2020-04-30 10:50:00|23753|23733|23734.5|23714.5|23761.4|23741.4|23729.5|23709.5|130
1588244100000|2020-04-30 10:55:00|23731.6|23711.6|23757.5|23737.5|23757.5|23737.5|23731.6|23711.6|167
1588244400000|2020-04-30 11:00:00|23755|23735|23772.8|23752.8|23772.8|23752.8|23752.5|23732.5|92
1588244700000|2020-04-30 11:05:00|23771.7|23751.7|23762.5|23742.5|23771.7|23751.7|23761.7|23741.7|93
1588245000000|2020-04-30 11:10:00|23757.5|23737.5|23744.2|23724.2|23757.5|23737.5|23739.2|23719.2|130
1588245300000|2020-04-30 11:15:00|23745.6|23725.6|23776.7|23756.7|23776.7|23756.7|23744.2|23724.2|145
1588245600000|2020-04-30 11:20:00|23778.1|23758.1|23786.7|23766.7|23789.2|23769.2|23774.2|23754.2|151
1588245900000|2020-04-30 11:25:00|23787.8|23767.8|23804.2|23784.2|23804.2|23784.2|23781.4|23761.4|538
1588246200000|2020-04-30 11:30:00|23809.2|23789.2|23831.1|23811.1|23834.2|23814.2|23799.2|23779.2|460
1588246500000|2020-04-30 11:35:00|23833.6|23813.6|23851.4|23831.4|23857.8|23837.8|23828.6|23808.6|176
1588246800000|2020-04-30 11:40:00|23850.3|23830.3|23850.6|23830.6|23855.3|23835.3|23842.8|23822.8|117
1588247100000|2020-04-30 11:45:00|23848.1|23828.1|23826|23806|23848.1|23828.1|23802.4|23782.4|195
1588247400000|2020-04-30 11:50:00|23827.4|23807.4|23812|23792|23842|23822|23804.5|23784.5|157
1588247700000|2020-04-30 11:55:00|23810.6|23790.6|23802|23782|23812|23792|23782|23762|192
1588248000000|2020-04-30 12:00:00|23801|23781|23827|23807|23832|23812|23792|23772|199
1588248300000|2020-04-30 12:05:00|23828.1|23808.1|23822|23802|23854.5|23834.5|23817|23797|152
1588248600000|2020-04-30 12:10:00|23819.5|23799.5|23830.9|23810.9|23830.9|23810.9|23804.5|23784.5|184
1588248900000|2020-04-30 12:15:00|23829.9|23809.9|23808.8|23788.8|23835.2|23815.2|23808.8|23788.8|323
1588249200000|2020-04-30 12:20:00|23809.9|23789.9|23837.7|23817.7|23842.7|23822.7|23809.1|23789.1|188
1588249500000|2020-04-30 12:25:00|23839.1|23819.1|23758.4|23738.4|23843|23823|23735.9|23715.9|478
1588249800000|2020-04-30 12:30:00|23759.9|23739.9|23760.9|23740.9|23798.4|23778.4|23750.9|23730.9|256
1588250100000|2020-04-30 12:35:00|23758.8|23738.8|23712|23692|23758.8|23738.8|23710.9|23690.9|318
1588250400000|2020-04-30 12:40:00|23707|23687|23629.5|23609.5|23707|23687|23607|23587|737
1588250700000|2020-04-30 12:45:00|23628.4|23608.4|23595.9|23575.9|23632|23612|23587|23567|520
1588251000000|2020-04-30 12:50:00|23593.8|23573.8|23594.5|23574.5|23597|23577|23554.5|23534.5|480
1588251300000|2020-04-30 12:55:00|23595.9|23575.9|23636.7|23616.7|23672.3|23652.3|23592|23572|399
1588251600000|2020-04-30 13:00:00|23635.6|23615.6|23492.4|23472.4|23636.7|23616.7|23487.4|23467.4|648
1588251900000|2020-04-30 13:05:00|23489.9|23469.9|23487|23467|23518.5|23498.5|23468.5|23448.5|573
1588252200000|2020-04-30 13:10:00|23488.1|23468.1|23539.2|23519.2|23546.7|23526.7|23488.1|23468.1|352
1588252500000|2020-04-30 13:15:00|23534.2|23514.2|23536.7|23516.7|23539.2|23519.2|23474.2|23454.2|389
1588252800000|2020-04-30 13:20:00|23534.2|23514.2|23540.2|23520.2|23545.2|23525.2|23486.7|23466.7|249
1588253100000|2020-04-30 13:25:00|23542.7|23522.7|23520.2|23500.2|23562.7|23542.7|23505.2|23485.2|155
1588253400000|2020-04-30 13:30:00|23521.7|23501.7|23451.2|23431.2|23532.7|23512.7|23443.7|23423.7|498
1588253700000|2020-04-30 13:35:00|23450.2|23430.2|23458.7|23438.7|23488.7|23468.7|23431.2|23411.2|355
1588254000000|2020-04-30 13:40:00|23456.6|23436.6|23460.2|23440.2|23477.7|23457.7|23443.7|23423.7|318
1588254300000|2020-04-30 13:45:00|23461.6|23441.6|23437.7|23417.7|23465.2|23445.2|23427.7|23407.7|315
1588254600000|2020-04-30 13:50:00|23435.2|23415.2|23477.7|23457.7|23477.7|23457.7|23432.7|23412.7|249
1588254900000|2020-04-30 13:55:00|23476.2|23456.2|23476.2|23456.2|23497.6|23477.6|23465.2|23445.2|482
1588255200000|2020-04-30 14:00:00|23477.6|23457.6|23429.8|23409.8|23487.6|23467.6|23427.6|23407.6|370
1588255500000|2020-04-30 14:05:00|23427.6|23407.6|23442.6|23422.6|23465.1|23445.1|23417.6|23397.6|466
1588255800000|2020-04-30 14:10:00|23445.1|23425.1|23480.1|23460.1|23485.1|23465.1|23437.6|23417.6|325
1588256100000|2020-04-30 14:15:00|23482.6|23462.6|23502.6|23482.6|23530.1|23510.1|23452.6|23432.6|443
1588256400000|2020-04-30 14:20:00|23499.8|23479.8|23451.6|23431.6|23502.6|23482.6|23437.6|23417.6|408
1588256700000|2020-04-30 14:25:00|23449.1|23429.1|23466.6|23446.6|23471.6|23451.6|23441.6|23421.6|187
1588257000000|2020-04-30 14:30:00|23468.7|23448.7|23504.1|23484.1|23521.6|23501.6|23464.1|23444.1|427
1588257300000|2020-04-30 14:35:00|23505.5|23485.5|23562.6|23542.6|23568.7|23548.7|23505.5|23485.5|425
1588257600000|2020-04-30 14:40:00|23559.8|23539.8|23506.6|23486.6|23572.6|23552.6|23496.6|23476.6|502
1588257900000|2020-04-30 14:45:00|23505.5|23485.5|23524|23504|23531.5|23511.5|23491.5|23471.5|277
1588258200000|2020-04-30 14:50:00|23521.5|23501.5|23508|23488|23539|23519|23506.5|23486.5|236
1588258500000|2020-04-30 14:55:00|23509.4|23489.4|23471.5|23451.5|23544|23524|23471.5|23451.5|347
1588258800000|2020-04-30 15:00:00|23470.1|23450.1|23514|23494|23531.5|23511.5|23466.5|23446.5|263
1588259100000|2020-04-30 15:05:00|23516.5|23496.5|23506.5|23486.5|23536.5|23516.5|23491.5|23471.5|218
1588259400000|2020-04-30 15:10:00|23507.6|23487.6|23480.5|23460.5|23511.5|23491.5|23477.6|23457.6|258
1588259700000|2020-04-30 15:15:00|23481.9|23461.9|23471.5|23451.5|23501.5|23481.5|23471.5|23451.5|235
1588260000000|2020-04-30 15:20:00|23469|23449|23493.4|23473.4|23497.3|23477.3|23462.6|23442.6|254
1588260300000|2020-04-30 15:25:00|23495.9|23475.9|23499.5|23479.5|23534.1|23514.1|23493.4|23473.4|267
1588260600000|2020-04-30 15:30:00|23502|23482|23514.5|23494.5|23534.5|23514.5|23499.5|23479.5|317
1588260900000|2020-04-30 15:35:00|23513.1|23493.1|23512|23492|23519.5|23499.5|23504.5|23484.5|194
1588261200000|2020-04-30 15:40:00|23510.9|23490.9|23491.6|23471.6|23539.5|23519.5|23491.6|23471.6|222
1588261500000|2020-04-30 15:45:00|23493.8|23473.8|23475.5|23455.5|23499.1|23479.1|23455.5|23435.5|375
1588261800000|2020-04-30 15:50:00|23478|23458|23494.1|23474.1|23505.5|23485.5|23475.5|23455.5|307
1588262100000|2020-04-30 15:55:00|23495.5|23475.5|23446.6|23426.6|23501.6|23481.6|23445.5|23425.5|354
1588262400000|2020-04-30 16:00:00|23445.5|23425.5|23426.6|23406.6|23446.6|23426.6|23396.6|23376.6|691
1588262700000|2020-04-30 16:05:00|23425.2|23405.2|23461.6|23441.6|23464.1|23444.1|23421.6|23401.6|254
1588263000000|2020-04-30 16:10:00|23459.1|23439.1|23438.4|23418.4|23471.6|23451.6|23434.5|23414.5|204
1588263300000|2020-04-30 16:15:00|23437|23417|23409.4|23389.4|23441.2|23421.2|23399.4|23379.4|306
1588263600000|2020-04-30 16:20:00|23406.9|23386.9|23428.4|23408.4|23433.4|23413.4|23404.4|23384.4|251
1588263900000|2020-04-30 16:25:00|23430.5|23410.5|23443.7|23423.7|23443.7|23423.7|23423.4|23403.4|261
1588264200000|2020-04-30 16:30:00|23439.8|23419.8|23414.8|23394.8|23440.9|23420.9|23406.2|23386.2|225
1588264500000|2020-04-30 16:35:00|23416.2|23396.2|23404.1|23384.1|23417.3|23397.3|23400.6|23380.6|202
1588264800000|2020-04-30 16:40:00|23405.2|23385.2|23429.9|23409.9|23444.9|23424.9|23396.3|23376.3|203
1588265100000|2020-04-30 16:45:00|23428.4|23408.4|23436.3|23416.3|23436.3|23416.3|23426.3|23406.3|171
1588265400000|2020-04-30 16:50:00|23437.7|23417.7|23461.3|23441.3|23473.5|23453.5|23433.8|23413.8|265
1588265700000|2020-04-30 16:55:00|23462.7|23442.7|23501.3|23481.3|23509.9|23489.9|23449.9|23429.9|1694
1588266000000|2020-04-30 17:00:00|23503.8|23483.8|23504.5|23484.5|23509.5|23489.5|23479.8|23459.8|535
1588266300000|2020-04-30 17:05:00|23505.9|23485.9|23505.9|23485.9|23515.9|23495.9|23495.9|23475.9|172
1588266600000|2020-04-30 17:10:00|23504.8|23484.8|23505.9|23485.9|23510.9|23490.9|23500.9|23480.9|106
1588266900000|2020-04-30 17:15:00|23506.9|23486.9|23509.8|23489.8|23515.9|23495.9|23504.8|23484.8|221
1588267200000|2020-04-30 17:20:00|23511.2|23491.2|23507.3|23487.3|23514.8|23494.8|23502.3|23482.3|54
1588267500000|2020-04-30 17:25:00|23506.2|23486.2|23494.8|23474.8|23509.8|23489.8|23489.8|23469.8|120
1588267800000|2020-04-30 17:30:00|23496.2|23476.2|23454.8|23434.8|23499.8|23479.8|23454.8|23434.8|105
1588268100000|2020-04-30 17:35:00|23455.8|23435.8|23469.8|23449.8|23472.3|23452.3|23455.8|23435.8|75
1588268400000|2020-04-30 17:40:00|23468.3|23448.3|23472.3|23452.3|23474.8|23454.8|23459.8|23439.8|55
1588268700000|2020-04-30 17:45:00|23473.7|23453.7|23466.2|23446.2|23474.8|23454.8|23447.3|23427.3|83
1588269000000|2020-04-30 17:50:00|23464.8|23444.8|23453.3|23433.3|23464.8|23444.8|23441.9|23421.9|66
1588269300000|2020-04-30 17:55:00|23451.9|23431.9|23449.8|23429.8|23454.8|23434.8|23444.8|23424.8|109
1588269600000|2020-04-30 18:00:00|23449.7|23429.7|23444.7|23424.7|23452.2|23432.2|23439.7|23419.7|102
1588269900000|2020-04-30 18:05:00|23447.6|23427.6|23454.7|23434.7|23454.7|23434.7|23444.7|23424.7|133
1588270200000|2020-04-30 18:10:00|23453.7|23433.7|23480.8|23460.8|23480.8|23460.8|23452.2|23432.2|54
1588270500000|2020-04-30 18:15:00|23485.8|23465.8|23496.9|23476.9|23500.8|23480.8|23483.3|23463.3|49
1588270800000|2020-04-30 18:20:00|23495.5|23475.5|23474.4|23454.4|23496.9|23476.9|23468.3|23448.3|73
1588271100000|2020-04-30 18:25:00|23471.9|23451.9|23499.4|23479.4|23506.9|23486.9|23466.9|23446.9|122
1588271400000|2020-04-30 18:30:00|23500.4|23480.4|23499|23479|23506.5|23486.5|23486.9|23466.9|74
1588271700000|2020-04-30 18:35:00|23497.9|23477.9|23495.1|23475.1|23499|23479|23490.4|23470.4|101
1588272000000|2020-04-30 18:40:00|23492.2|23472.2|23516.2|23496.2|23518.7|23498.7|23490.1|23470.1|61
1588272300000|2020-04-30 18:45:00|23514.7|23494.7|23503.6|23483.6|23514.7|23494.7|23503.6|23483.6|21
1588272600000|2020-04-30 18:50:00|23505.1|23485.1|23511.1|23491.1|23521.1|23501.1|23503.6|23483.6|26
1588272900000|2020-04-30 18:55:00|23512.2|23492.2|23511.1|23491.1|23516.1|23496.1|23511.1|23491.1|44
1588273200000|2020-04-30 19:00:00|23512.6|23492.6|23511.1|23491.1|23515.1|23495.1|23498.6|23478.6|24
1588273500000|2020-04-30 19:05:00|23516.1|23496.1|23531.1|23511.1|23536.1|23516.1|23516.1|23496.1|95
1588273800000|2020-04-30 19:10:00|23528.3|23508.3|23523.6|23503.6|23528.3|23508.3|23516.1|23496.1|17
1588274100000|2020-04-30 19:15:00|23525|23505|23532.2|23512.2|23536.1|23516.1|23525|23505|24
1588274400000|2020-04-30 19:20:00|23534.3|23514.3|23536.1|23516.1|23538.6|23518.6|23526.1|23506.1|33
1588274700000|2020-04-30 19:25:00|23538.6|23518.6|23538.6|23518.6|23538.6|23518.6|23536.1|23516.1|13
1588275000000|2020-04-30 19:30:00|23537.5|23517.5|23541.1|23521.1|23543.6|23523.6|23536.1|23516.1|54
1588275300000|2020-04-30 19:35:00|23546.1|23526.1|23533.6|23513.6|23546.1|23526.1|23526.1|23506.1|43
1588275600000|2020-04-30 19:40:00|23532.2|23512.2|23526.1|23506.1|23536.1|23516.1|23521.1|23501.1|31
1588275900000|2020-04-30 19:45:00|23527.5|23507.5|23529.7|23509.7|23532.2|23512.2|23526.1|23506.1|52
1588276200000|2020-04-30 19:50:00|23531.1|23511.1|23561.1|23541.1|23565|23545|23528.2|23508.2|153
1588276500000|2020-04-30 19:55:00|23562.5|23542.5|23553.6|23533.6|23566.1|23546.1|23553.6|23533.6|84
1588276800000|2020-04-30 20:00:00|23554.6|23534.6|23533.6|23513.6|23561.1|23541.1|23531.1|23511.1|91
1588277100000|2020-04-30 20:05:00|23535|23515|23523.6|23503.6|23536.1|23516.1|23517.1|23497.1|43
1588277400000|2020-04-30 20:10:00|23525|23505|23541.1|23521.1|23541.1|23521.1|23525|23505|20
1588277700000|2020-04-30 20:15:00|23543.2|23523.2|23542.1|23522.1|23545.7|23525.7|23542.1|23522.1|18
1588278000000|2020-04-30 20:20:00|23539.6|23519.6|23532.1|23512.1|23539.6|23519.6|23532.1|23512.1|18
1588278300000|2020-04-30 20:25:00|23529.6|23509.6|23532.1|23512.1|23537.1|23517.1|23527.1|23507.1|45
1588278600000|2020-04-30 20:30:00|23535|23515|23539.6|23519.6|23547.1|23527.1|23534.6|23514.6|54
1588278900000|2020-04-30 20:35:00|23537.1|23517.1|23524.6|23504.6|23547.1|23527.1|23524.6|23504.6|24
1588279200000|2020-04-30 20:40:00|23526|23506|23498.5|23478.5|23532.1|23512.1|23498.5|23478.5|37
1588279500000|2020-04-30 20:45:00|23500|23480|23485.7|23465.7|23503.2|23483.2|23483.2|23463.2|41
1588279800000|2020-04-30 20:50:00|23484.6|23464.6|23503.2|23483.2|23508.2|23488.2|23483.2|23463.2|20
1588280100000|2020-04-30 20:55:00|23505.7|23485.7|23500.7|23480.7|23508.2|23488.2|23495.7|23475.7|29
1588284000000|2020-04-30 22:00:00|23470.9|23450.9|23383.1|23363.1|23470.9|23450.9|23378.1|23358.1|186
1588284300000|2020-04-30 22:05:00|23395.6|23375.6|23426.6|23406.6|23428.1|23408.1|23393.1|23373.1|120
1588284600000|2020-04-30 22:10:00|23427.7|23407.7|23383.8|23363.8|23427.7|23407.7|23383.8|23363.8|56
1588284900000|2020-04-30 22:15:00|23382.7|23362.7|23391.3|23371.3|23391.3|23371.3|23372.7|23352.7|62
1588285200000|2020-04-30 22:20:00|23393.4|23373.4|23396.3|23376.3|23396.3|23376.3|23391.3|23371.3|34
1588285500000|2020-04-30 22:25:00|23398.8|23378.8|23396.3|23376.3|23398.8|23378.8|23396.3|23376.3|10
1588285800000|2020-04-30 22:30:00|23391.3|23371.3|23301.3|23281.3|23391.3|23371.3|23301.3|23281.3|258
1588286100000|2020-04-30 22:35:00|23301.2|23281.2|23303.7|23283.7|23303.7|23283.7|23296.2|23276.2|87
1588286400000|2020-04-30 22:40:00|23306.2|23286.2|23278.7|23258.7|23308.7|23288.7|23253.7|23233.7|179
1588286700000|2020-04-30 22:45:00|23276.2|23256.2|23276.2|23256.2|23276.2|23256.2|23276.2|23256.2|71
1588287000000|2020-04-30 22:50:00|||||||||53
1588287300000|2020-04-30 22:55:00|23273.4|23253.4|23263.4|23243.4|23273.4|23253.4|23263.4|23243.4|60
1588287600000|2020-04-30 23:00:00|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|48
1588287900000|2020-04-30 23:05:00|23260.5|23240.5|23250.5|23230.5|23260.5|23240.5|23250.5|23230.5|95
1588288200000|2020-04-30 23:10:00|23251.5|23231.5|23294.4|23274.4|23294.4|23274.4|23251.5|23231.5|98
1588288500000|2020-04-30 23:15:00|23295.5|23275.5|23314.4|23294.4|23314.4|23294.4|23294.4|23274.4|41
1588288800000|2020-04-30 23:20:00|23317.3|23297.3|23331.9|23311.9|23331.9|23311.9|23317.3|23297.3|60
1588289100000|2020-04-30 23:25:00|23330.8|23310.8|23311.9|23291.9|23330.8|23310.8|23306.9|23286.9|28
1588289400000|2020-04-30 23:30:00|23313|23293|23334.4|23314.4|23334.4|23314.4|23309.4|23289.4|31
1588289700000|2020-04-30 23:35:00|23332.9|23312.9|23340.4|23320.4|23340.4|23320.4|23331.9|23311.9|22
1588290000000|2020-04-30 23:40:00|23342.9|23322.9|23342.9|23322.9|23345.4|23325.4|23335.4|23315.4|13
1588290300000|2020-04-30 23:45:00|23341.5|23321.5|23345.4|23325.4|23350.4|23330.4|23341.5|23321.5|34
1588290600000|2020-04-30 23:50:00|23344.4|23324.4|23340.4|23320.4|23344.4|23324.4|23332.9|23312.9|12
1588290900000|2020-04-30 23:55:00|23345.4|23325.4|23372.9|23352.9|23376.5|23356.5|23345.4|23325.4|68
1588291200000|2020-05-01 00:00:00|23376.5|23356.5|23365.4|23345.4|23385.4|23365.4|23355.4|23335.4|116
1588291500000|2020-05-01 00:05:00|23370.4|23350.4|23360.4|23340.4|23370.4|23350.4|23350.4|23330.4|65
1588291800000|2020-05-01 00:10:00|23355.4|23335.4|23355.4|23335.4|23357.9|23337.9|23329|23309|66
1588292100000|2020-05-01 00:15:00|23350.4|23330.4|23290.4|23270.4|23352.9|23332.9|23285.4|23265.4|173
1588292400000|2020-05-01 00:20:00|23292.9|23272.9|23239.3|23219.3|23295.4|23275.4|23222.9|23202.9|239
1588292700000|2020-05-01 00:25:00|23240.4|23220.4|23268.9|23248.9|23271.4|23251.4|23240.4|23220.4|78
1588293000000|2020-05-01 00:30:00|23271.4|23251.4|23248.9|23228.9|23276.4|23256.4|23246.4|23226.4|62
1588293300000|2020-05-01 00:35:00|23247.9|23227.9|23237.5|23217.5|23248.9|23228.9|23233.9|23213.9|65
1588293600000|2020-05-01 00:40:00|23236.5|23216.5|23249|23229|23254|23234|23232.5|23212.5|73
1588293900000|2020-05-01 00:45:00|23250|23230|23239|23219|23254|23234|23236.5|23216.5|52
1588294200000|2020-05-01 00:50:00|23244|23224|23239|23219|23246.5|23226.5|23231.5|23211.5|83
1588294500000|2020-05-01 00:55:00|23240|23220|23234.6|23214.6|23246.5|23226.5|23230.7|23210.7|109
1588294800000|2020-05-01 01:00:00|23237.5|23217.5|23231.1|23211.1|23244|23224|23227.1|23207.1|178
1588295100000|2020-05-01 01:05:00|23235|23215|23231.1|23211.1|23242.5|23222.5|23231.1|23211.1|92
1588295400000|2020-05-01 01:10:00|23232.1|23212.1|23185|23165|23234.6|23214.6|23182.5|23162.5|249
1588295700000|2020-05-01 01:15:00|23186.1|23166.1|23206.1|23186.1|23221.1|23201.1|23186.1|23166.1|110
1588296000000|2020-05-01 01:20:00|23207.1|23187.1|23198.6|23178.6|23221.1|23201.1|23198.6|23178.6|80
1588296300000|2020-05-01 01:25:00|23196.1|23176.1|23161|23141|23196.1|23176.1|23161|23141|98
1588296600000|2020-05-01 01:30:00|23163.5|23143.5|23161|23141|23176|23156|23158.5|23138.5|77
1588296900000|2020-05-01 01:35:00|23163.5|23143.5|23146|23126|23163.5|23143.5|23143.5|23123.5|129
1588297200000|2020-05-01 01:40:00|23144.6|23124.6|23168.5|23148.5|23171|23151|23142.1|23122.1|98
1588297500000|2020-05-01 01:45:00|23167.1|23147.1|23151|23131|23171|23151|23148.5|23128.5|87
1588297800000|2020-05-01 01:50:00|23148.5|23128.5|23156.7|23136.7|23158.1|23138.1|23143.5|23123.5|61
1588298100000|2020-05-01 01:55:00|23158.1|23138.1|23164.2|23144.2|23174.2|23154.2|23158.1|23138.1|53
1588298400000|2020-05-01 02:00:00|23156.7|23136.7|23166.7|23146.7|23169.2|23149.2|23151.7|23131.7|52
1588298700000|2020-05-01 02:05:00|23168.1|23148.1|23128.1|23108.1|23171.7|23151.7|23128.1|23108.1|165
1588299000000|2020-05-01 02:10:00|23123.1|23103.1|23111.7|23091.7|23140.6|23120.6|23111.7|23091.7|154
1588299300000|2020-05-01 02:15:00|23110.6|23090.6|23094.6|23074.6|23120.6|23100.6|23084.6|23064.6|110
1588299600000|2020-05-01 02:20:00|23096.7|23076.7|23128.1|23108.1|23131|23111|23096.7|23076.7|78
1588299900000|2020-05-01 02:25:00|23129.5|23109.5|23099.5|23079.5|23129.5|23109.5|23087|23067|150
1588300200000|2020-05-01 02:30:00|23102|23082|23112|23092|23112|23092|23097|23077|53
1588300500000|2020-05-01 02:35:00|23114.9|23094.9|23112|23092|23117|23097|23104.5|23084.5|75
1588300800000|2020-05-01 02:40:00|23109.9|23089.9|23107|23087|23122|23102|23092|23072|100
1588301100000|2020-05-01 02:45:00|23104.5|23084.5|23126|23106|23126|23106|23102|23082|73
1588301400000|2020-05-01 02:50:00|23124.9|23104.9|23132|23112|23132.4|23112.4|23117|23097|107
1588301700000|2020-05-01 02:55:00|23133.4|23113.4|23118.7|23098.7|23133.4|23113.4|23117.3|23097.3|46
1588302000000|2020-05-01 03:00:00|23120.2|23100.2|23104.5|23084.5|23123.7|23103.7|23104.5|23084.5|35
1588302300000|2020-05-01 03:05:00|23102|23082|23097|23077|23102|23082|23087|23067|54
1588302600000|2020-05-01 03:10:00|23094.5|23074.5|23052|23032|23099.5|23079.5|23048|23028|293
1588302900000|2020-05-01 03:15:00|23050.5|23030.5|23072|23052|23073.4|23053.4|23040.2|23020.2|144
1588303200000|2020-05-01 03:20:00|23074.5|23054.5|23073|23053|23075.5|23055.5|23067.7|23047.7|29
1588303500000|2020-05-01 03:25:00|23071.6|23051.6|23073|23053|23075.5|23055.5|23069.1|23049.1|34
1588303800000|2020-05-01 03:30:00|23075.5|23055.5|23071.6|23051.6|23077|23057|23065.1|23045.1|48
1588304100000|2020-05-01 03:35:00|23073|23053|23076.6|23056.6|23078|23058|23069.1|23049.1|44
1588304400000|2020-05-01 03:40:00|23078|23058|23066.9|23046.9|23078|23058|23061.9|23041.9|34
1588304700000|2020-05-01 03:45:00|23065.5|23045.5|23066.9|23046.9|23071.9|23051.9|23064.1|23044.1|33
1588305000000|2020-05-01 03:50:00|23068.4|23048.4|23064.4|23044.4|23069.4|23049.4|23056.9|23036.9|41
1588305300000|2020-05-01 03:55:00|23063.4|23043.4|23051.9|23031.9|23063.4|23043.4|23046.9|23026.9|58
1588305600000|2020-05-01 04:00:00|23046.9|23026.9|23039.4|23019.4|23051.9|23031.9|23024.4|23004.4|110
1588305900000|2020-05-01 04:05:00|23040.9|23020.9|23029.4|23009.4|23041.9|23021.9|23029.4|23009.4|65
1588306200000|2020-05-01 04:10:00|23030.5|23010.5|23004.4|22984.4|23031.9|23011.9|22996.9|22976.9|141
1588306500000|2020-05-01 04:15:00|23001.9|22981.9|23029.4|23009.4|23031.9|23011.9|23001.9|22981.9|45
1588306800000|2020-05-01 04:20:00|23030.8|23010.8|23041.9|23021.9|23049.4|23029.4|23030.8|23010.8|36
1588307100000|2020-05-01 04:25:00|23036.9|23016.9|23040.8|23020.8|23041.9|23021.9|23036.9|23016.9|64
1588307400000|2020-05-01 04:30:00|23042.3|23022.3|23052.9|23032.9|23056.9|23036.9|23042.3|23022.3|88
1588307700000|2020-05-01 04:35:00|23049|23029|23054.4|23034.4|23055.8|23035.8|23040.1|23020.1|71
1588308000000|2020-05-01 04:40:00|23052.9|23032.9|23041.1|23021.1|23052.9|23032.9|23041.1|23021.1|47
1588308300000|2020-05-01 04:45:00|23039.7|23019.7|23026.9|23006.9|23039.7|23019.7|23024.4|23004.4|46
1588308600000|2020-05-01 04:50:00|23031.9|23011.9|23015.4|22995.4|23031.9|23011.9|23011.9|22991.9|78
1588308900000|2020-05-01 04:55:00|23016.9|22996.9|23009.4|22989.4|23019.4|22999.4|23009.4|22989.4|27
1588309200000|2020-05-01 05:00:00|23004.4|22984.4|23016.9|22996.9|23024.4|23004.4|22991.9|22971.9|142
1588309500000|2020-05-01 05:05:00|23019.4|22999.4|23012.9|22992.9|23019.4|22999.4|23010.4|22990.4|48
1588309800000|2020-05-01 05:10:00|23011.8|22991.8|23007.9|22987.9|23012.9|22992.9|23002.9|22982.9|67
1588310100000|2020-05-01 05:15:00|23012.9|22992.9|23042.9|23022.9|23050.8|23030.8|23002.9|22982.9|160
1588310400000|2020-05-01 05:20:00|23040.4|23020.4|23058.9|23038.9|23058.9|23038.9|23040.4|23020.4|58
1588310700000|2020-05-01 05:25:00|23062.9|23042.9|23047.9|23027.9|23072.9|23052.9|23047.9|23027.9|71
1588311000000|2020-05-01 05:30:00|23046.8|23026.8|23035.4|23015.4|23050.4|23030.4|23022.9|23002.9|103
1588311300000|2020-05-01 05:35:00|23032.9|23012.9|23015|22995|23032.9|23012.9|23007.1|22987.1|63
1588311600000|2020-05-01 05:40:00|23013.5|22993.5|22981.4|22961.4|23015|22995|22968.9|22948.9|193
1588311900000|2020-05-01 05:45:00|22983.9|22963.9|22983.9|22963.9|22983.9|22963.9|22971.4|22951.4|95
1588312200000|2020-05-01 05:50:00|22982.9|22962.9|22973.6|22953.6|22993.9|22973.9|22973.6|22953.6|89
1588312500000|2020-05-01 05:55:00|22976.1|22956.1|22963.6|22943.6|22978.6|22958.6|22954.7|22934.7|222
1588312800000|2020-05-01 06:00:00|22962.6|22942.6|22928.6|22908.6|22962.6|22942.6|22928.6|22908.6|176
1588313100000|2020-05-01 06:05:00|22925.7|22905.7|22938.6|22918.6|22940.1|22920.1|22917.6|22897.6|153
1588313400000|2020-05-01 06:10:00|22941.1|22921.1|22956.1|22936.1|22968.6|22948.6|22933.6|22913.6|151
1588313700000|2020-05-01 06:15:00|22957.2|22937.2|22948.6|22928.6|22973.6|22953.6|22948.6|22928.6|98
1588314000000|2020-05-01 06:20:00|22943.6|22923.6|22933.6|22913.6|22943.6|22923.6|22931.1|22911.1|71
1588314300000|2020-05-01 06:25:00|22934.6|22914.6|22978.6|22958.6|22978.6|22958.6|22922.5|22902.5|186
1588314600000|2020-05-01 06:30:00|22973.6|22953.6|22993.6|22973.6|23008.6|22988.6|22966.1|22946.1|160
1588314900000|2020-05-01 06:35:00|22992.1|22972.1|22963.6|22943.6|22992.1|22972.1|22962.5|22942.5|121
1588315200000|2020-05-01 06:40:00|22960.7|22940.7|22943.6|22923.6|22960.7|22940.7|22936.1|22916.1|170
1588315500000|2020-05-01 06:45:00|22941.1|22921.1|22921.1|22901.1|22941.1|22921.1|22918.6|22898.6|185
1588315800000|2020-05-01 06:50:00|22922.1|22902.1|22936.5|22916.5|22946.5|22926.5|22916.5|22896.5|139
1588316100000|2020-05-01 06:55:00|22937.5|22917.5|22941.5|22921.5|22950.4|22930.4|22936.5|22916.5|145
1588316400000|2020-05-01 07:00:00|22936.5|22916.5|22951.4|22931.4|22966.5|22946.5|22936.5|22916.5|169
1588316700000|2020-05-01 07:05:00|22952.5|22932.5|22956.4|22936.4|22971.4|22951.4|22951.4|22931.4|116
1588317000000|2020-05-01 07:10:00|22957.5|22937.5|22966.4|22946.4|22981.4|22961.4|22956.4|22936.4|206
1588317300000|2020-05-01 07:15:00|22969.3|22949.3|22978.9|22958.9|22986.4|22966.4|22966.4|22946.4|200
1588317600000|2020-05-01 07:20:00|22976.4|22956.4|22951.4|22931.4|22980|22960|22946.4|22926.4|126
1588317900000|2020-05-01 07:25:00|22952.5|22932.5|22978.9|22958.9|22986.4|22966.4|22951.4|22931.4|146
1588318200000|2020-05-01 07:30:00|22977.9|22957.9|22993.9|22973.9|23021.4|23001.4|22976.4|22956.4|356
1588318500000|2020-05-01 07:35:00|22992.9|22972.9|23026.4|23006.4|23031.4|23011.4|22986.4|22966.4|157
1588318800000|2020-05-01 07:40:00|23027.5|23007.5|23025.6|23005.6|23036.4|23016.4|23008.9|22988.9|125
1588319100000|2020-05-01 07:45:00|23028.1|23008.1|23005.6|22985.6|23038.1|23018.1|23002.5|22982.5|84
1588319400000|2020-05-01 07:50:00|23002.5|22982.5|22973.1|22953.1|23005.6|22985.6|22964.2|22944.2|232
1588319700000|2020-05-01 07:55:00|22972|22952|23005.6|22985.6|23020.6|23000.6|22972|22952|133
1588320000000|2020-05-01 08:00:00|23010.6|22990.6|23028.5|23008.5|23039.1|23019.1|23003.1|22983.1|94
1588320300000|2020-05-01 08:05:00|23026|23006|23028.1|23008.1|23028.5|23008.5|22990.6|22970.6|98
1588320600000|2020-05-01 08:10:00|23029.5|23009.5|23045.6|23025.6|23045.6|23025.6|23016.6|22996.6|139
1588320900000|2020-05-01 08:15:00|23044.5|23024.5|23046.4|23026.4|23050.6|23030.6|23038.1|23018.1|104
1588321200000|2020-05-01 08:20:00|23051.4|23031.4|23043.9|23023.9|23056.4|23036.4|23037.8|23017.8|103
1588321500000|2020-05-01 08:25:00|23041.4|23021.4|23038.9|23018.9|23041.4|23021.4|23018.9|22998.9|90
1588321800000|2020-05-01 08:30:00|23041.4|23021.4|23046.4|23026.4|23053.9|23033.9|23036.4|23016.4|86
1588322100000|2020-05-01 08:35:00|23045.3|23025.3|23065.3|23045.3|23071.3|23051.3|23041.4|23021.4|129
1588322400000|2020-05-01 08:40:00|23066.3|23046.3|23053.8|23033.8|23066.3|23046.3|23036.3|23016.3|116
1588322700000|2020-05-01 08:45:00|23052.8|23032.8|23051.3|23031.3|23053.8|23033.8|23036.3|23016.3|57
1588323000000|2020-05-01 08:50:00|23052.4|23032.4|23065.3|23045.3|23081.3|23061.3|23051.3|23031.3|81
1588323300000|2020-05-01 08:55:00|23068.2|23048.2|23069.2|23049.2|23079.2|23059.2|23068.2|23048.2|56
1588323600000|2020-05-01 09:00:00|23066.7|23046.7|23056.7|23036.7|23066.7|23046.7|23054.2|23034.2|46
1588323900000|2020-05-01 09:05:00|23054.2|23034.2|23054.2|23034.2|23059.2|23039.2|23049.2|23029.2|41
1588324200000|2020-05-01 09:10:00|23056.7|23036.7|23049.2|23029.2|23059.2|23039.2|23049.2|23029.2|22
1588324500000|2020-05-01 09:15:00|23046.7|23026.7|23030.3|23010.3|23046.7|23026.7|23026.7|23006.7|96
1588324800000|2020-05-01 09:20:00|23032.8|23012.8|23029.2|23009.2|23032.8|23012.8|23009.2|22989.2|87
1588325100000|2020-05-01 09:25:00|23026.7|23006.7|23026.7|23006.7|23034.2|23014.2|23020.7|23000.7|87
1588325400000|2020-05-01 09:30:00|23027.7|23007.7|23024.2|23004.2|23039.2|23019.2|23021.7|23001.7|58
1588325700000|2020-05-01 09:35:00|23026.7|23006.7|23044.2|23024.2|23049.2|23029.2|23021.7|23001.7|39
1588326000000|2020-05-01 09:40:00|23043.1|23023.1|23014.2|22994.2|23049.2|23029.2|23014.2|22994.2|98
1588326300000|2020-05-01 09:45:00|23019.2|22999.2|23009.2|22989.2|23019.2|22999.2|23009.2|22989.2|95
1588326600000|2020-05-01 09:50:00|23010.6|22990.6|23034.2|23014.2|23034.2|23014.2|23004.2|22984.2|47
1588326900000|2020-05-01 09:55:00|23036.7|23016.7|23029.2|23009.2|23036.7|23016.7|23024.2|23004.2|40
1588327200000|2020-05-01 10:00:00|23031.7|23011.7|23054.2|23034.2|23056.7|23036.7|23031.7|23011.7|87
1588327500000|2020-05-01 10:05:00|23055.6|23035.6|23054.2|23034.2|23061.7|23041.7|23044.2|23024.2|63
1588327800000|2020-05-01 10:10:00|23053.1|23033.1|23026.7|23006.7|23053.1|23033.1|23024.2|23004.2|46
1588328100000|2020-05-01 10:15:00|23024.2|23004.2|23044.1|23024.1|23049.1|23029.1|23024.2|23004.2|50
1588328400000|2020-05-01 10:20:00|23042.7|23022.7|23036.6|23016.6|23044.1|23024.1|23034.1|23014.1|29
1588328700000|2020-05-01 10:25:00|23037.7|23017.7|23024.1|23004.1|23039.1|23019.1|23022.7|23002.7|56
1588329000000|2020-05-01 10:30:00|23026.6|23006.6|23051.6|23031.6|23051.6|23031.6|23026.6|23006.6|34
1588329300000|2020-05-01 10:35:00|23052.7|23032.7|23031.6|23011.6|23054.1|23034.1|23030.2|23010.2|50
1588329600000|2020-05-01 10:40:00|23034.1|23014.1|23016.6|22996.6|23049.1|23029.1|23016.6|22996.6|121
1588329900000|2020-05-01 10:45:00|23015.6|22995.6|23026.6|23006.6|23029.1|23009.1|23009.1|22989.1|60
1588330200000|2020-05-01 10:50:00|23028.1|23008.1|23022.7|23002.7|23032.7|23012.7|23022.7|23002.7|32
1588330500000|2020-05-01 10:55:00|23020.2|23000.2|23012.7|22992.7|23025.2|23005.2|23005.2|22985.2|64
1588330800000|2020-05-01 11:00:00|23010.2|22990.2|22982.6|22962.6|23015.2|22995.2|22977.6|22957.6|127
1588331100000|2020-05-01 11:05:00|22981.2|22961.2|23015.1|22995.1|23017.6|22997.6|22970.1|22950.1|121
1588331400000|2020-05-01 11:10:00|23017.2|22997.2|23040.1|23020.1|23050.1|23030.1|23015.1|22995.1|154
1588331700000|2020-05-01 11:15:00|23037.6|23017.6|23045.1|23025.1|23050.1|23030.1|23037.6|23017.6|60
1588332000000|2020-05-01 11:20:00|23042.6|23022.6|23045.1|23025.1|23050.1|23030.1|23036.6|23016.6|78
1588332300000|2020-05-01 11:25:00|23044.1|23024.1|23020.1|23000.1|23045.1|23025.1|22995.1|22975.1|118
1588332600000|2020-05-01 11:30:00|23019.1|22999.1|23000.1|22980.1|23025.1|23005.1|22998.7|22978.7|271
1588332900000|2020-05-01 11:35:00|23001.6|22981.6|23029.1|23009.1|23029.1|23009.1|23000.1|22980.1|121
1588333200000|2020-05-01 11:40:00|23023|23003|23029.1|23009.1|23029.1|23009.1|23006.6|22986.6|174
1588333500000|2020-05-01 11:45:00|23026.2|23006.2|23006.6|22986.6|23034.1|23014.1|23002.6|22982.6|149
1588333800000|2020-05-01 11:50:00|23007.6|22987.6|22984.1|22964.1|23014.1|22994.1|22974.1|22954.1|213
1588334100000|2020-05-01 11:55:00|22986.6|22966.6|22974|22954|22989.1|22969.1|22956.1|22936.1|219
1588334400000|2020-05-01 12:00:00|22976.5|22956.5|22986.8|22966.8|22989.3|22969.3|22959.9|22939.9|208
1588334700000|2020-05-01 12:05:00|22989.3|22969.3|22996.3|22976.3|22996.8|22976.8|22968.8|22948.8|265
1588335000000|2020-05-01 12:10:00|22998.8|22978.8|23037.2|23017.2|23041.1|23021.1|22996.3|22976.3|390
1588335300000|2020-05-01 12:15:00|23038.6|23018.6|23038.2|23018.2|23046.1|23026.1|23025.3|23005.3|373
1588335600000|2020-05-01 12:20:00|23039.2|23019.2|23034.2|23014.2|23061.7|23041.7|23026.7|23006.7|352
1588335900000|2020-05-01 12:25:00|23035.7|23015.7|22996.7|22976.7|23048.2|23028.2|22992.8|22972.8|294
1588336200000|2020-05-01 12:30:00|22994.2|22974.2|23043.8|23023.8|23049.9|23029.9|22991.7|22971.7|231
1588336500000|2020-05-01 12:35:00|23044.9|23024.9|23079.9|23059.9|23087.4|23067.4|23044.9|23024.9|250
1588336800000|2020-05-01 12:40:00|23080.9|23060.9|23054|23034|23092.4|23072.4|23054|23034|214
1588337100000|2020-05-01 12:45:00|23055.5|23035.5|23034|23014|23056.5|23036.5|23023|23003|286
1588337400000|2020-05-01 12:50:00|23031.1|23011.1|23044|23024|23049|23029|23024|23004|130
1588337700000|2020-05-01 12:55:00|23045.5|23025.5|23090.9|23070.9|23109.4|23089.4|23043|23023|353
1588338000000|2020-05-01 13:00:00|23093.4|23073.4|23190.9|23170.9|23195.9|23175.9|23089.8|23069.8|579
1588338300000|2020-05-01 13:05:00|23189.4|23169.4|23190.9|23170.9|23214.4|23194.4|23178.4|23158.4|397
1588338600000|2020-05-01 13:10:00|23189.4|23169.4|23195.8|23175.8|23220.9|23200.9|23188.4|23168.4|265
1588338900000|2020-05-01 13:15:00|23190.8|23170.8|23200.8|23180.8|23205.8|23185.8|23180.8|23160.8|305
1588339200000|2020-05-01 13:20:00|23204.8|23184.8|23190.8|23170.8|23210.8|23190.8|23189.8|23169.8|192
1588339500000|2020-05-01 13:25:00|23191.9|23171.9|23195.8|23175.8|23198.3|23178.3|23188.3|23168.3|219
1588339800000|2020-05-01 13:30:00|23193.3|23173.3|23180.2|23160.2|23217.7|23197.7|23175.8|23155.8|269
1588340100000|2020-05-01 13:35:00|23181.2|23161.2|23140.2|23120.2|23187.7|23167.7|23137.7|23117.7|374
1588340400000|2020-05-01 13:40:00|23141.2|23121.2|23175.2|23155.2|23177.7|23157.7|23122.7|23102.7|268
1588340700000|2020-05-01 13:45:00|23172.7|23152.7|23159.6|23139.6|23180.6|23160.6|23149.6|23129.6|151
1588341000000|2020-05-01 13:50:00|23160.6|23140.6|23164.6|23144.6|23183.5|23163.5|23159.6|23139.6|213
1588341300000|2020-05-01 13:55:00|23166.6|23146.6|23149.6|23129.6|23194.6|23174.6|23149.6|23129.6|127
1588341600000|2020-05-01 14:00:00|23153.1|23133.1|23194.6|23174.6|23202.1|23182.1|23137.1|23117.1|215
1588341900000|2020-05-01 14:05:00|23197.1|23177.1|23182.1|23162.1|23204.6|23184.6|23182.1|23162.1|137
1588342200000|2020-05-01 14:10:00|23179.6|23159.6|23162.1|23142.1|23179.6|23159.6|23122.1|23102.1|201
1588342500000|2020-05-01 14:15:00|23159.6|23139.6|23129.5|23109.5|23159.6|23139.6|23102|23082|292
1588342800000|2020-05-01 14:20:00|23132|23112|23123.7|23103.7|23137.3|23117.3|23103.5|23083.5|340
1588343100000|2020-05-01 14:25:00|23125.2|23105.2|23115.2|23095.2|23128.7|23108.7|23109.3|23089.3|185
1588343400000|2020-05-01 14:30:00|23116.2|23096.2|23147.1|23127.1|23151|23131|23108.1|23088.1|253
1588343700000|2020-05-01 14:35:00|23148.5|23128.5|23168.1|23148.1|23181|23161|23148.5|23128.5|309
1588344000000|2020-05-01 14:40:00|23173.1|23153.1|23156.6|23136.6|23179.1|23159.1|23149.1|23129.1|212
1588344300000|2020-05-01 14:45:00|23154.1|23134.1|23134.1|23114.1|23169.1|23149.1|23134.1|23114.1|101
1588344600000|2020-05-01 14:50:00|23135.2|23115.2|23142.2|23122.2|23142.2|23122.2|23129.1|23109.1|133
1588344900000|2020-05-01 14:55:00|23140.8|23120.8|23158.3|23138.3|23163.3|23143.3|23122.2|23102.2|120
1588345200000|2020-05-01 15:00:00|23160.8|23140.8|23137.4|23117.4|23163.3|23143.3|23132.4|23112.4|154
1588345500000|2020-05-01 15:05:00|23138.5|23118.5|23158.5|23138.5|23159.5|23139.5|23121.4|23101.4|206
1588345800000|2020-05-01 15:10:00|23159.5|23139.5|23152.4|23132.4|23161|23141|23152.4|23132.4|62
1588346100000|2020-05-01 15:15:00|23153.5|23133.5|23131.4|23111.4|23157.4|23137.4|23126.4|23106.4|98
1588346400000|2020-05-01 15:20:00|23132.8|23112.8|23138.3|23118.3|23154.3|23134.3|23128.9|23108.9|143
1588346700000|2020-05-01 15:25:00|23137.2|23117.2|23128.3|23108.3|23148.3|23128.3|23128.3|23108.3|151
1588347000000|2020-05-01 15:30:00|23126.8|23106.8|23132.2|23112.2|23138.3|23118.3|23126.8|23106.8|161
1588347300000|2020-05-01 15:35:00|23133.3|23113.3|23173.3|23153.3|23174.3|23154.3|23133.3|23113.3|176
1588347600000|2020-05-01 15:40:00|23171.8|23151.8|23153.3|23133.3|23171.8|23151.8|23148.3|23128.3|142
1588347900000|2020-05-01 15:45:00|23150.8|23130.8|23113.3|23093.3|23153.3|23133.3|23093.3|23073.3|243
1588348200000|2020-05-01 15:50:00|23115.3|23095.3|23086.8|23066.8|23120.8|23100.8|23081.8|23061.8|244
1588348500000|2020-05-01 15:55:00|23085.3|23065.3|23084.3|23064.3|23094.3|23074.3|23079.3|23059.3|193
1588348800000|2020-05-01 16:00:00|23082.8|23062.8|23089.3|23069.3|23124.3|23104.3|23044.3|23024.3|443
1588349100000|2020-05-01 16:05:00|23086.8|23066.8|23106.8|23086.8|23124.7|23104.7|23084.3|23064.3|181
1588349400000|2020-05-01 16:10:00|23108.2|23088.2|23155.7|23135.7|23160.7|23140.7|23106.8|23086.8|284
1588349700000|2020-05-01 16:15:00|23156.8|23136.8|23133.2|23113.2|23158.2|23138.2|23133.2|23113.2|104
1588350000000|2020-05-01 16:20:00|23134.7|23114.7|23133.2|23113.2|23146.8|23126.8|23118.2|23098.2|251
1588350300000|2020-05-01 16:25:00|23134.3|23114.3|23125.7|23105.7|23143.2|23123.2|23125.7|23105.7|78
1588350600000|2020-05-01 16:30:00|23124.3|23104.3|23129.3|23109.3|23138.2|23118.2|23118.2|23098.2|216
1588350900000|2020-05-01 16:35:00|23128.2|23108.2|23099.3|23079.3|23128.2|23108.2|23099.3|23079.3|177
1588351200000|2020-05-01 16:40:00|23097.8|23077.8|23085.3|23065.3|23103|23083|23085.3|23065.3|127
1588351500000|2020-05-01 16:45:00|23084.3|23064.3|23080.5|23060.5|23090.3|23070.3|23070.3|23050.3|131
1588351800000|2020-05-01 16:50:00|23083|23063|23128.2|23108.2|23129.7|23109.7|23083|23063|224
1588352100000|2020-05-01 16:55:00|23125.7|23105.7|23155.1|23135.1|23155.1|23135.1|23111.1|23091.1|659
1588352400000|2020-05-01 17:00:00|23157.6|23137.6|23125.1|23105.1|23164.1|23144.1|23121.1|23101.1|274
1588352700000|2020-05-01 17:05:00|23126.1|23106.1|23138|23118|23154.1|23134.1|23106.6|23086.6|171
1588353000000|2020-05-01 17:10:00|23139.1|23119.1|23129.5|23109.5|23144.9|23124.9|23128.5|23108.5|99
1588353300000|2020-05-01 17:15:00|23131|23111|23133.5|23113.5|23141|23121|23124.5|23104.5|94
1588353600000|2020-05-01 17:20:00|23136|23116|23126|23106|23136|23116|23124.5|23104.5|71
1588353900000|2020-05-01 17:25:00|23127.4|23107.4|23128.5|23108.5|23133.5|23113.5|23121|23101|85
1588354200000|2020-05-01 17:30:00|23127.4|23107.4|23133.5|23113.5|23141|23121|23123.5|23103.5|166
1588354500000|2020-05-01 17:35:00|23132|23112|23131|23111|23143.5|23123.5|23123.5|23103.5|69
1588354800000|2020-05-01 17:40:00|23132|23112|23126|23106|23133.5|23113.5|23124.9|23104.9|604
1588355100000|2020-05-01 17:45:00|23127|23107|23130.9|23110.9|23139.9|23119.9|23120.9|23100.9|374
1588355400000|2020-05-01 17:50:00|23132|23112|23110.9|23090.9|23135.9|23115.9|23110.9|23090.9|236
1588355700000|2020-05-01 17:55:00|23112|23092|23122.1|23102.1|23122.1|23102.1|23107|23087|65
1588356000000|2020-05-01 18:00:00|23121.1|23101.1|23121.1|23101.1|23126.1|23106.1|23121.1|23101.1|32
1588356300000|2020-05-01 18:05:00|23126.1|23106.1|23117.1|23097.1|23126.1|23106.1|23116.1|23096.1|35
1588356600000|2020-05-01 18:10:00|23118.2|23098.2|23127.1|23107.1|23127.1|23107.1|23118.2|23098.2|29
1588356900000|2020-05-01 18:15:00|23124.2|23104.2|23122.1|23102.1|23124.6|23104.6|23119.2|23099.2|28
1588357200000|2020-05-01 18:20:00|23121.1|23101.1|23122.1|23102.1|23122.1|23102.1|23117.1|23097.1|284
1588357500000|2020-05-01 18:25:00|23121.1|23101.1|23107.1|23087.1|23127.1|23107.1|23107.1|23087.1|110
1588357800000|2020-05-01 18:30:00|23106.1|23086.1|23092.1|23072.1|23107.1|23087.1|23092.1|23072.1|36
1588358100000|2020-05-01 18:35:00|23093.6|23073.6|23097.1|23077.1|23097.1|23077.1|23093.6|23073.6|16
1588358400000|2020-05-01 18:40:00|23099.6|23079.6|23097.1|23077.1|23102.1|23082.1|23097.1|23077.1|26
1588358700000|2020-05-01 18:45:00|23098.2|23078.2|23107.1|23087.1|23109.6|23089.6|23098.2|23078.2|13
1588359000000|2020-05-01 18:50:00|23105.7|23085.7|23099.6|23079.6|23105.7|23085.7|23097.1|23077.1|20
1588359300000|2020-05-01 18:55:00|23101.1|23081.1|23097.1|23077.1|23102.1|23082.1|23092.1|23072.1|30
1588359600000|2020-05-01 19:00:00|23094.2|23074.2|23117.1|23097.1|23119.6|23099.6|23092.1|23072.1|57
1588359900000|2020-05-01 19:05:00|23118.6|23098.6|23122.1|23102.1|23127.1|23107.1|23114.6|23094.6|36
1588360200000|2020-05-01 19:10:00|23125|23105|23139.6|23119.6|23147.1|23127.1|23122.1|23102.1|55
1588360500000|2020-05-01 19:15:00|23140.6|23120.6|23129.6|23109.6|23142.1|23122.1|23127.1|23107.1|29
1588360800000|2020-05-01 19:20:00|23131.1|23111.1|23132.1|23112.1|23139.6|23119.6|23127.1|23107.1|37
1588361100000|2020-05-01 19:25:00|23129.6|23109.6|23132.1|23112.1|23132.1|23112.1|23124.6|23104.6|18
1588361400000|2020-05-01 19:30:00|23137.1|23117.1|23127.1|23107.1|23137.1|23117.1|23122.1|23102.1|23
1588361700000|2020-05-01 19:35:00|23124.6|23104.6|23122.1|23102.1|23127.1|23107.1|23119.6|23099.6|28
1588362000000|2020-05-01 19:40:00|23123.1|23103.1|23130.6|23110.6|23130.6|23110.6|23123.1|23103.1|13
1588362300000|2020-05-01 19:45:00|23132.1|23112.1|23128.1|23108.1|23138.1|23118.1|23123.1|23103.1|32
1588362600000|2020-05-01 19:50:00|23125.6|23105.6|23108.1|23088.1|23125.6|23105.6|23100.6|23080.6|56
1588362900000|2020-05-01 19:55:00|23106.6|23086.6|23118.1|23098.1|23118.1|23098.1|23103.1|23083.1|76
1588363200000|2020-05-01 20:00:00|23119.6|23099.6|23100.6|23080.6|23123.1|23103.1|23095.6|23075.6|63
1588363500000|2020-05-01 20:05:00|23102.1|23082.1|23109.1|23089.1|23109.1|23089.1|23102.1|23082.1|11
1588363800000|2020-05-01 20:10:00|23108.1|23088.1|23104.1|23084.1|23109.1|23089.1|23104.1|23084.1|16
1588364100000|2020-05-01 20:15:00|23109.1|23089.1|23108.1|23088.1|23109.1|23089.1|23106.6|23086.6|13
1588364400000|2020-05-01 20:20:00|||||||||11
1588364700000|2020-05-01 20:25:00|23105.6|23085.6|23114.6|23094.6|23114.6|23094.6|23103.1|23083.1|38
1588365000000|2020-05-01 20:30:00|23112.1|23092.1|23118.1|23098.1|23128.1|23108.1|23112.1|23092.1|58
1588365300000|2020-05-01 20:35:00|23117.1|23097.1|23117.1|23097.1|23118.1|23098.1|23114.6|23094.6|31
1588365600000|2020-05-01 20:40:00|23118.5|23098.5|23119.6|23099.6|23119.6|23099.6|23117.1|23097.1|9
1588365900000|2020-05-01 20:45:00|23122.1|23102.1|23122.1|23102.1|23127.1|23107.1|23118.5|23098.5|29
1588366200000|2020-05-01 20:50:00|23119.6|23099.6|23134.6|23114.6|23137.1|23117.1|23117.1|23097.1|76
1588366500000|2020-05-01 20:55:00|23133.1|23113.1|23137.1|23117.1|23142.5|23122.5|23127.1|23107.1|32
1588543200000|2020-05-03 22:00:00|23044.5|23024.5|22992|22972|23064.5|23044.5|22990.5|22970.5|197
1588543500000|2020-05-03 22:05:00|22989.5|22969.5|23007|22987|23009.5|22989.5|22989.5|22969.5|57
1588543800000|2020-05-03 22:10:00|23006.1|22986.1|23033|23013|23045.5|23025.5|23002|22982|124
1588544100000|2020-05-03 22:15:00|23030.5|23010.5|22985.4|22965.4|23033|23013|22972.9|22952.9|63
1588544400000|2020-05-03 22:20:00|22987|22967|22967.9|22947.9|22987.9|22967.9|22965.4|22945.4|44
1588544700000|2020-05-03 22:25:00|22967|22947|22955.4|22935.4|22977.9|22957.9|22952.9|22932.9|54
1588545000000|2020-05-03 22:30:00|22958.6|22938.6|22984.8|22964.8|22984.8|22964.8|22958.6|22938.6|31
1588545300000|2020-05-03 22:35:00|22983.9|22963.9|22972.9|22952.9|22986.7|22966.7|22970.4|22950.4|30
1588545600000|2020-05-03 22:40:00|22971.4|22951.4|22943.9|22923.9|22975.4|22955.4|22943.9|22923.9|35
1588545900000|2020-05-03 22:45:00|22945.4|22925.4|22965.4|22945.4|22965.4|22945.4|22945.4|22925.4|44
1588546200000|2020-05-03 22:50:00|22970.4|22950.4|22960.4|22940.4|22972.9|22952.9|22944.8|22924.8|43
1588546500000|2020-05-03 22:55:00|22957.9|22937.9|22960.4|22940.4|22962.9|22942.9|22950.4|22930.4|29
1588546800000|2020-05-03 23:00:00|22962.3|22942.3|22977.9|22957.9|22980.4|22960.4|22962.3|22942.3|43
1588547100000|2020-05-03 23:05:00|22979.5|22959.5|23007.9|22987.9|23010.4|22990.4|22975.4|22955.4|86
1588547400000|2020-05-03 23:10:00|23006.4|22986.4|23012.9|22992.9|23012.9|22992.9|23002.9|22982.9|40
1588547700000|2020-05-03 23:15:00|23014.5|22994.5|23022.9|23002.9|23025.4|23005.4|23014.5|22994.5|21
1588548000000|2020-05-03 23:20:00|23025.4|23005.4|23020.4|23000.4|23025.4|23005.4|23020.4|23000.4|14
1588548300000|2020-05-03 23:25:00|23015.4|22995.4|23015.4|22995.4|23015.4|22995.4|23010.4|22990.4|26
1588548600000|2020-05-03 23:30:00|23012.3|22992.3|22980.4|22960.4|23012.3|22992.3|22980.4|22960.4|23
1588548900000|2020-05-03 23:35:00|22978.9|22958.9|22985.4|22965.4|22987.9|22967.9|22972|22952|19
1588549200000|2020-05-03 23:40:00|22987|22967|22987.9|22967.9|22987.9|22967.9|22982.9|22962.9|33
1588549500000|2020-05-03 23:45:00|22986.3|22966.3|22997.9|22977.9|22997.9|22977.9|22980.4|22960.4|61
1588549800000|2020-05-03 23:50:00|22997|22977|22990.4|22970.4|23000.4|22980.4|22982.9|22962.9|34
1588550100000|2020-05-03 23:55:00|22993.5|22973.5|22987.9|22967.9|23002.9|22982.9|22982.9|22962.9|34
1588550400000|2020-05-04 00:00:00|22992.9|22972.9|22980.4|22960.4|23005.4|22985.4|22968.8|22948.8|122
1588550700000|2020-05-04 00:05:00|22982|22962|22950.4|22930.4|22992.9|22972.9|22941.3|22921.3|163
1588551000000|2020-05-04 00:10:00|22952.9|22932.9|22965.4|22945.4|22980.4|22960.4|22952.9|22932.9|45
1588551300000|2020-05-04 00:15:00|22966.9|22946.9|22980.4|22960.4|23000.4|22980.4|22966.9|22946.9|87
1588551600000|2020-05-04 00:20:00|22982.9|22962.9|22977.9|22957.9|22990.4|22970.4|22977.9|22957.9|23
1588551900000|2020-05-04 00:25:00|22979.4|22959.4|22965.4|22945.4|22980.4|22960.4|22955.4|22935.4|72
1588552200000|2020-05-04 00:30:00|22962.9|22942.9|22957.9|22937.9|22974.4|22954.4|22957.9|22937.9|69
1588552500000|2020-05-04 00:35:00|22956.3|22936.3|22927.6|22907.6|22956.3|22936.3|22925.1|22905.1|142
1588552800000|2020-05-04 00:40:00|22926.6|22906.6|22942.3|22922.3|22942.3|22922.3|22925.1|22905.1|140
1588553100000|2020-05-04 00:45:00|22943.2|22923.2|22952.2|22932.2|22959.7|22939.7|22942.3|22922.3|78
1588553400000|2020-05-04 00:50:00|22950.7|22930.7|22901.3|22881.3|22950.7|22930.7|22886.6|22866.6|108
1588553700000|2020-05-04 00:55:00|22900.4|22880.4|22890.4|22870.4|22901.3|22881.3|22885.4|22865.4|130
1588554000000|2020-05-04 01:00:00|22895.4|22875.4|22910.4|22890.4|22915.4|22895.4|22890.4|22870.4|120
1588554300000|2020-05-04 01:05:00|22912.9|22892.9|22925.4|22905.4|22930.4|22910.4|22910.4|22890.4|73
1588554600000|2020-05-04 01:10:00|22923.8|22903.8|22930.4|22910.4|22931.9|22911.9|22907.9|22887.9|45
1588554900000|2020-05-04 01:15:00|22927.9|22907.9|22960.4|22940.4|22967.9|22947.9|22925.4|22905.4|120
1588555200000|2020-05-04 01:20:00|22961.9|22941.9|22962.8|22942.8|22967.9|22947.9|22955.3|22935.3|88
1588555500000|2020-05-04 01:25:00|22963.8|22943.8|22985.3|22965.3|22985.3|22965.3|22963.8|22943.8|47
1588555800000|2020-05-04 01:30:00|22987.8|22967.8|22977.8|22957.8|22990.3|22970.3|22970.3|22950.3|76
1588556100000|2020-05-04 01:35:00|22976.3|22956.3|22957.8|22937.8|22977.8|22957.8|22957.8|22937.8|45
1588556400000|2020-05-04 01:40:00|22960.3|22940.3|22952.8|22932.8|22962.8|22942.8|22950.3|22930.3|52
1588556700000|2020-05-04 01:45:00|22951.3|22931.3|22980.3|22960.3|22982.8|22962.8|22947.8|22927.8|76
1588557000000|2020-05-04 01:50:00|22977.8|22957.8|22980.3|22960.3|22985.3|22965.3|22972.8|22952.8|34
1588557300000|2020-05-04 01:55:00|22975.3|22955.3|22980.3|22960.3|22987.8|22967.8|22972.8|22952.8|48
1588557600000|2020-05-04 02:00:00|22977.8|22957.8|22982.8|22962.8|22982.8|22962.8|22970.3|22950.3|37
1588557900000|2020-05-04 02:05:00|22981.3|22961.3|22975.3|22955.3|22985.3|22965.3|22970.3|22950.3|26
1588558200000|2020-05-04 02:10:00|22972.8|22952.8|22965.3|22945.3|22975.3|22955.3|22962.8|22942.8|90
1588558500000|2020-05-04 02:15:00|22964.4|22944.4|22955.3|22935.3|22965.3|22945.3|22955.3|22935.3|59
1588558800000|2020-05-04 02:20:00|22960.3|22940.3|22935.3|22915.3|22962.8|22942.8|22935.3|22915.3|80
1588559100000|2020-05-04 02:25:00|22940.3|22920.3|22950.3|22930.3|22955.3|22935.3|22940.3|22920.3|47
1588559400000|2020-05-04 02:30:00|22952.8|22932.8|22962.8|22942.8|22964.4|22944.4|22950.3|22930.3|16
1588559700000|2020-05-04 02:35:00|22965.3|22945.3|22965.3|22945.3|22970.3|22950.3|22960.3|22940.3|24
1588560000000|2020-05-04 02:40:00|22962.8|22942.8|22972.8|22952.8|22975.3|22955.3|22962.8|22942.8|30
1588560300000|2020-05-04 02:45:00|22973.7|22953.7|22967.2|22947.2|22975.3|22955.3|22963.7|22943.7|20
1588560600000|2020-05-04 02:50:00|22966.2|22946.2|22962.2|22942.2|22969.7|22949.7|22962.2|22942.2|6
1588560900000|2020-05-04 02:55:00|22959.7|22939.7|22962.2|22942.2|22962.2|22942.2|22955.6|22935.6|48
1588561200000|2020-05-04 03:00:00|22964.7|22944.7|22967.2|22947.2|22967.2|22947.2|22959.7|22939.7|20
1588561500000|2020-05-04 03:05:00|22969.7|22949.7|22992.2|22972.2|23000.6|22980.6|22969.7|22949.7|79
1588561800000|2020-05-04 03:10:00|22993.7|22973.7|22997.2|22977.2|22999.7|22979.7|22992.2|22972.2|67
1588562100000|2020-05-04 03:15:00|22999.7|22979.7|23002.2|22982.2|23007.2|22987.2|22997.2|22977.2|39
1588562400000|2020-05-04 03:20:00|23003.1|22983.1|23007.2|22987.2|23007.2|22987.2|23002.2|22982.2|55
1588562700000|2020-05-04 03:25:00|23009|22989|23021.2|23001.2|23021.2|23001.2|23007.2|22987.2|64
1588563000000|2020-05-04 03:30:00|23022.2|23002.2|23021.2|23001.2|23026.2|23006.2|23017.1|22997.1|48
1588563300000|2020-05-04 03:35:00|23018.7|22998.7|23021.2|23001.2|23021.2|23001.2|23016.2|22996.2|26
1588563600000|2020-05-04 03:40:00|23018.7|22998.7|23021.2|23001.2|23026.2|23006.2|23013.7|22993.7|37
1588563900000|2020-05-04 03:45:00|23023.7|23003.7|23056.2|23036.2|23062.8|23042.8|23023.7|23003.7|127
1588564200000|2020-05-04 03:50:00|23053.7|23033.7|23046.2|23026.2|23053.7|23033.7|23046.2|23026.2|39
1588564500000|2020-05-04 03:55:00|23043.7|23023.7|23051.2|23031.2|23056.2|23036.2|23041.2|23021.2|46
1588564800000|2020-05-04 04:00:00|23053.7|23033.7|23048.7|23028.7|23053.7|23033.7|23046.2|23026.2|22
1588565100000|2020-05-04 04:05:00|23049.6|23029.6|23051.2|23031.2|23066.2|23046.2|23048.7|23028.7|24
1588565400000|2020-05-04 04:10:00|23050.3|23030.3|23031.2|23011.2|23050.3|23030.3|23031.2|23011.2|35
1588565700000|2020-05-04 04:15:00|23030.3|23010.3|23033.7|23013.7|23036.2|23016.2|23025.3|23005.3|26
1588566000000|2020-05-04 04:20:00|23032.1|23012.1|23018.7|22998.7|23033.7|23013.7|23018.7|22998.7|23
1588566300000|2020-05-04 04:25:00|23016.2|22996.2|22996.2|22976.2|23021.2|23001.2|22996.2|22976.2|45
1588566600000|2020-05-04 04:30:00|22997.1|22977.1|23011.2|22991.2|23013.7|22993.7|22997.1|22977.1|34
1588566900000|2020-05-04 04:35:00|23016.2|22996.2|23011.2|22991.2|23016.2|22996.2|23008.7|22988.7|24
1588567200000|2020-05-04 04:40:00|23012.7|22992.7|23013.7|22993.7|23021.2|23001.2|23011.2|22991.2|11
1588567500000|2020-05-04 04:45:00|23016.2|22996.2|23011.2|22991.2|23021.2|23001.2|23008.7|22988.7|29
1588567800000|2020-05-04 04:50:00|23009.6|22989.6|22996.2|22976.2|23009.6|22989.6|22996.2|22976.2|28
1588568100000|2020-05-04 04:55:00|22999.3|22979.3|23003.7|22983.7|23011.2|22991.2|22998.7|22978.7|16
1588568400000|2020-05-04 05:00:00|23001.2|22981.2|22986.2|22966.2|23003.7|22983.7|22981.2|22961.2|41
1588568700000|2020-05-04 05:05:00|22985.2|22965.2|22956.2|22936.2|22986.2|22966.2|22955.2|22935.2|130
1588569000000|2020-05-04 05:10:00|22957.1|22937.1|22966.2|22946.2|22968.7|22948.7|22951.2|22931.2|49
1588569300000|2020-05-04 05:15:00|22963.7|22943.7|22988.7|22968.7|22991.2|22971.2|22963.7|22943.7|33
1588569600000|2020-05-04 05:20:00|22987.7|22967.7|22976.2|22956.2|22987.7|22967.7|22971.2|22951.2|24
1588569900000|2020-05-04 05:25:00|22977.1|22957.1|22981.1|22961.1|22981.1|22961.1|22971.1|22951.1|29
1588570200000|2020-05-04 05:30:00|22980.2|22960.2|22948.6|22928.6|22981.1|22961.1|22946.1|22926.1|33
1588570500000|2020-05-04 05:35:00|22947.7|22927.7|22938.6|22918.6|22951.1|22931.1|22918.6|22898.6|103
1588570800000|2020-05-04 05:40:00|22937.1|22917.1|22921.1|22901.1|22937.1|22917.1|22917.1|22897.1|43
1588571100000|2020-05-04 05:45:00|22919.6|22899.6|22913|22893|22921.1|22901.1|22911.4|22891.4|80
1588571400000|2020-05-04 05:50:00|22913.9|22893.9|22882.1|22862.1|22917.1|22897.1|22882.1|22862.1|128
1588571700000|2020-05-04 05:55:00|22883|22863|22897.1|22877.1|22897.1|22877.1|22872.1|22852.1|65
1588572000000|2020-05-04 06:00:00|22894.6|22874.6|22897.1|22877.1|22918.6|22898.6|22892.1|22872.1|131
1588572300000|2020-05-04 06:05:00|22896.1|22876.1|22936.1|22916.1|22946.1|22926.1|22888.6|22868.6|123
1588572600000|2020-05-04 06:10:00|22938.6|22918.6|22946.1|22926.1|22948.6|22928.6|22926.1|22906.1|56
1588572900000|2020-05-04 06:15:00|22943.6|22923.6|22921.1|22901.1|22943.6|22923.6|22921.1|22901.1|40
1588573200000|2020-05-04 06:20:00|22920.2|22900.2|22938.6|22918.6|22951.1|22931.1|22916.1|22896.1|38
1588573500000|2020-05-04 06:25:00|22931.1|22911.1|22938.6|22918.6|22948.6|22928.6|22926.1|22906.1|51
1588573800000|2020-05-04 06:30:00|22937.7|22917.7|22941.1|22921.1|22952.7|22932.7|22933.6|22913.6|89
1588574100000|2020-05-04 06:35:00|22938.6|22918.6|22941.1|22921.1|22961.1|22941.1|22938.6|22918.6|112
1588574400000|2020-05-04 06:40:00|22943|22923|22951.1|22931.1|22961.1|22941.1|22941.1|22921.1|80
1588574700000|2020-05-04 06:45:00|22952.7|22932.7|22956.1|22936.1|22973.6|22953.6|22951.1|22931.1|98
1588575000000|2020-05-04 06:50:00|22951.1|22931.1|22956.1|22936.1|22968.6|22948.6|22946.1|22926.1|108
1588575300000|2020-05-04 06:55:00|22958.6|22938.6|22964.5|22944.5|22968.6|22948.6|22951.1|22931.1|16
1588575600000|2020-05-04 07:00:00|22963.6|22943.6|22986.1|22966.1|22992|22972|22963.6|22943.6|0
1588575900000|2020-05-04 07:05:00|22985.2|22965.2|23001.1|22981.1|23006.1|22986.1|22981.1|22961.1|0
1588576200000|2020-05-04 07:10:00|22998.6|22978.6|22961.1|22941.1|22998.6|22978.6|22956.1|22936.1|0
1588576500000|2020-05-04 07:15:00|22958.6|22938.6|22958.6|22938.6|22971.1|22951.1|22951.1|22931.1|0
1588576800000|2020-05-04 07:20:00|22956.1|22936.1|22941.1|22921.1|22956.1|22936.1|22923.6|22903.6|0
1588577100000|2020-05-04 07:25:00|22942|22922|22953.6|22933.6|22971.1|22951.1|22941.1|22921.1|0
1588577400000|2020-05-04 07:30:00|22954.5|22934.5|22976.1|22956.1|22981.1|22961.1|22954.5|22934.5|7974
1588577700000|2020-05-04 07:35:00|22973.6|22953.6|22978.6|22958.6|22981.1|22961.1|22971.1|22951.1|43
1588578000000|2020-05-04 07:40:00|22979.5|22959.5|22991.1|22971.1|23001.1|22981.1|22976.1|22956.1|85
1588578300000|2020-05-04 07:45:00|22992.9|22972.9|23009.5|22989.5|23011.1|22991.1|22991.1|22971.1|80
1588578600000|2020-05-04 07:50:00|23008.6|22988.6|23001.1|22981.1|23008.6|22988.6|22986.1|22966.1|81
1588578900000|2020-05-04 07:55:00|22999.2|22979.2|22996.1|22976.1|23031.1|23011.1|22996.1|22976.1|95
1588579200000|2020-05-04 08:00:00|22995.1|22975.1|22986.1|22966.1|22995.1|22975.1|22976.1|22956.1|67
1588579500000|2020-05-04 08:05:00|22987|22967|22983.6|22963.6|23001.1|22981.1|22983.6|22963.6|40
1588579800000|2020-05-04 08:10:00|22984.5|22964.5|22981.1|22961.1|22991.1|22971.1|22978.6|22958.6|72
1588580100000|2020-05-04 08:15:00|22976.1|22956.1|22971.1|22951.1|22988.6|22968.6|22971.1|22951.1|67
1588580400000|2020-05-04 08:20:00|22969.5|22949.5|22966|22946|22976.1|22956.1|22966|22946|54
1588580700000|2020-05-04 08:25:00|22965.1|22945.1|22941|22921|22965.1|22945.1|22918.5|22898.5|220
1588581000000|2020-05-04 08:30:00|22938.5|22918.5|22891|22871|22938.5|22918.5|22891|22871|145
1588581300000|2020-05-04 08:35:00|22892|22872|22898.5|22878.5|22901|22881|22892|22872|122
1588581600000|2020-05-04 08:40:00|22899.5|22879.5|22916|22896|22921|22901|22893.5|22873.5|147
1588581900000|2020-05-04 08:45:00|22913.5|22893.5|22911|22891|22918.5|22898.5|22908.5|22888.5|59
1588582200000|2020-05-04 08:50:00|22908.5|22888.5|22926|22906|22931|22911|22903.5|22883.5|49
1588582500000|2020-05-04 08:55:00|22927.6|22907.6|22936|22916|22938.5|22918.5|22927.6|22907.6|52
1588582800000|2020-05-04 09:00:00|22938.5|22918.5|22926|22906|22938.5|22918.5|22926|22906|68
1588583100000|2020-05-04 09:05:00|22925.1|22905.1|22931|22911|22933.5|22913.5|22922.6|22902.6|29
1588583400000|2020-05-04 09:10:00|22933.5|22913.5|22896|22876|22936|22916|22891|22871|58
1588583700000|2020-05-04 09:15:00|22891|22871|22876|22856|22898.5|22878.5|22876|22856|114
1588584000000|2020-05-04 09:20:00|22876.9|22856.9|22893.5|22873.5|22893.5|22873.5|22876.9|22856.9|60
1588584300000|2020-05-04 09:25:00|22891|22871|22908.5|22888.5|22916|22896|22891|22871|89
1588584600000|2020-05-04 09:30:00|22907.6|22887.6|22923.5|22903.5|22926|22906|22905.1|22885.1|82
1588584900000|2020-05-04 09:35:00|22921.9|22901.9|22926|22906|22936|22916|22921|22901|55
1588585200000|2020-05-04 09:40:00|22928.5|22908.5|22938.5|22918.5|22938.5|22918.5|22928.5|22908.5|14
1588585500000|2020-05-04 09:45:00|22936|22916|22956|22936|22956|22936|22936|22916|46
1588585800000|2020-05-04 09:50:00|22953.5|22933.5|22966|22946|22971|22951|22953.5|22933.5|79
1588586100000|2020-05-04 09:55:00|22969.1|22949.1|22958.5|22938.5|22971|22951|22951|22931|61
1588586400000|2020-05-04 10:00:00|22956|22936|22951|22931|22956|22936|22946|22926|20
1588586700000|2020-05-04 10:05:00|22948.5|22928.5|22941|22921|22951|22931|22931|22911|40
1588587000000|2020-05-04 10:10:00|22938.5|22918.5|22951|22931|22951|22931|22936|22916|19
1588587300000|2020-05-04 10:15:00|22950.1|22930.1|22968.5|22948.5|22968.5|22948.5|22946|22926|49
1588587600000|2020-05-04 10:20:00|22970.1|22950.1|22968.5|22948.5|22976|22956|22966|22946|23
1588587900000|2020-05-04 10:25:00|22970.1|22950.1|22966|22946|22971|22951|22961|22941|10
1588588200000|2020-05-04 10:30:00|22964.4|22944.4|22951|22931|22966|22946|22946|22926|27
1588588500000|2020-05-04 10:35:00|22950.1|22930.1|22941|22921|22951|22931|22941|22921|50
1588588800000|2020-05-04 10:40:00|22941.9|22921.9|22951|22931|22953.5|22933.5|22941|22921|53
1588589100000|2020-05-04 10:45:00|22951.9|22931.9|22966|22946|22968.5|22948.5|22948.5|22928.5|33
1588589400000|2020-05-04 10:50:00|22966.9|22946.9|22957.3|22937.3|22971|22951|22951.3|22931.3|53
1588589700000|2020-05-04 10:55:00|22958.8|22938.8|22952.9|22932.9|22961.3|22941.3|22946.3|22926.3|27
1588590000000|2020-05-04 11:00:00|22951.3|22931.3|22956.3|22936.3|22964.8|22944.8|22951.3|22931.3|34
1588590300000|2020-05-04 11:05:00|22957.9|22937.9|22961.3|22941.3|22965.4|22945.4|22957.9|22937.9|18
1588590600000|2020-05-04 11:10:00|22962.3|22942.3|22975|22955|22980|22960|22957.3|22937.3|54
1588590900000|2020-05-04 11:15:00|22971.9|22951.9|22978.8|22958.8|22987.5|22967.5|22970|22950|83
1588591200000|2020-05-04 11:20:00|22979.8|22959.8|22971.3|22951.3|22982.5|22962.5|22971.3|22951.3|43
1588591500000|2020-05-04 11:25:00|22969.5|22949.5|22989.1|22969.1|22990.4|22970.4|22969.5|22949.5|90
1588591800000|2020-05-04 11:30:00|22990|22970|23017.6|22997.6|23027.5|23007.5|22990|22970|289
1588592100000|2020-05-04 11:35:00|23023.2|23003.2|23019.9|22999.9|23029|23009|23014|22994|153
1588592400000|2020-05-04 11:40:00|23021.5|23001.5|23009.9|22989.9|23029|23009|23009.9|22989.9|137
1588592700000|2020-05-04 11:45:00|23011.5|22991.5|23022.4|23002.4|23024.9|23004.9|23009.9|22989.9|58
1588593000000|2020-05-04 11:50:00|23023.3|23003.3|23079.9|23059.9|23099.9|23079.9|23023.3|23003.3|301
1588593300000|2020-05-04 11:55:00|23077.4|23057.4|23052|23032|23089.9|23069.9|23052|23032|164
1588593600000|2020-05-04 12:00:00|23049.5|23029.5|23037|23017|23054.5|23034.5|23029.5|23009.5|126
1588593900000|2020-05-04 12:05:00|23037.9|23017.9|23070.4|23050.4|23070.4|23050.4|23037.9|23017.9|127
1588594200000|2020-05-04 12:10:00|23072.9|23052.9|23129.5|23109.5|23134.5|23114.5|23072.9|23052.9|364
1588594500000|2020-05-04 12:15:00|23132.6|23112.6|23137.9|23117.9|23152.9|23132.9|23129.5|23109.5|262
1588594800000|2020-05-04 12:20:00|23139.5|23119.5|23110.4|23090.4|23150.4|23130.4|23100.4|23080.4|268
1588595100000|2020-05-04 12:25:00|23112.9|23092.9|23100.4|23080.4|23122.9|23102.9|23082.9|23062.9|327
1588595400000|2020-05-04 12:30:00|23098.8|23078.8|23121.3|23101.3|23121.3|23101.3|23080.4|23060.4|194
1588595700000|2020-05-04 12:35:00|23119.7|23099.7|23121.3|23101.3|23133.8|23113.8|23106.3|23086.3|121
1588596000000|2020-05-04 12:40:00|23119.7|23099.7|23093.8|23073.8|23121.3|23101.3|23091.3|23071.3|158
1588596300000|2020-05-04 12:45:00|23092.9|23072.9|23082.2|23062.2|23092.9|23072.9|23057.2|23037.2|155
1588596600000|2020-05-04 12:50:00|23083.1|23063.1|23059.7|23039.7|23089.7|23069.7|23057.2|23037.2|82
1588596900000|2020-05-04 12:55:00|23060.6|23040.6|23099.7|23079.7|23099.7|23079.7|23059.7|23039.7|125
1588597200000|2020-05-04 13:00:00|23097.2|23077.2|23089.7|23069.7|23112.2|23092.2|23077.2|23057.2|254
1588597500000|2020-05-04 13:05:00|23090.6|23070.6|23107.2|23087.2|23112.2|23092.2|23078.1|23058.1|138
1588597800000|2020-05-04 13:10:00|23112.2|23092.2|23142.2|23122.2|23146.3|23126.3|23107.2|23087.2|326
1588598100000|2020-05-04 13:15:00|23146.3|23126.3|23102.2|23082.2|23146.3|23126.3|23099.7|23079.7|142
1588598400000|2020-05-04 13:20:00|23104.7|23084.7|23122.2|23102.2|23127.2|23107.2|23102.2|23082.2|63
1588598700000|2020-05-04 13:25:00|23123.8|23103.8|23097.2|23077.2|23131.3|23111.3|23092.2|23072.2|138
1588599000000|2020-05-04 13:30:00|23100.4|23080.4|23132.2|23112.2|23132.2|23112.2|23084.7|23064.7|229
1588599300000|2020-05-04 13:35:00|23133.8|23113.8|23167.2|23147.2|23200.4|23180.4|23122.2|23102.2|444
1588599600000|2020-05-04 13:40:00|23170.4|23150.4|23181.5|23161.5|23203.5|23183.5|23156.3|23136.3|259
1588599900000|2020-05-04 13:45:00|23179|23159|23193.1|23173.1|23194.7|23174.7|23169|23149|205
1588600200000|2020-05-04 13:50:00|23192.2|23172.2|23185.6|23165.6|23204.4|23184.4|23178.1|23158.1|189
1588600500000|2020-05-04 13:55:00|23183.1|23163.1|23150.6|23130.6|23185.6|23165.6|23145.6|23125.6|218
1588600800000|2020-05-04 14:00:00|23149.7|23129.7|23155.6|23135.6|23161.3|23141.3|23136.5|23116.5|264
1588601100000|2020-05-04 14:05:00|23154|23134|23123.1|23103.1|23177.2|23157.2|23123.1|23103.1|235
1588601400000|2020-05-04 14:10:00|23121.5|23101.5|23138.1|23118.1|23148.1|23128.1|23118.1|23098.1|184
1588601700000|2020-05-04 14:15:00|23135.6|23115.6|23179.7|23159.7|23187.2|23167.2|23133.1|23113.1|226
1588602000000|2020-05-04 14:20:00|23177.2|23157.2|23160.6|23140.6|23191.3|23171.3|23158.1|23138.1|195
1588602300000|2020-05-04 14:25:00|23163.1|23143.1|23113.1|23093.1|23173.1|23153.1|23113.1|23093.1|236
1588602600000|2020-05-04 14:30:00|23109.9|23089.9|23068.3|23048.3|23109.9|23089.9|23064|23044|306
1588602900000|2020-05-04 14:35:00|23069.9|23049.9|23087.4|23067.4|23090.6|23070.6|23069.9|23049.9|236
1588603200000|2020-05-04 14:40:00|23089|23069|23092.4|23072.4|23094.9|23074.9|23079.9|23059.9|320
1588603500000|2020-05-04 14:45:00|23091.5|23071.5|23087.4|23067.4|23091.5|23071.5|23079.9|23059.9|174
1588603800000|2020-05-04 14:50:00|23086.5|23066.5|23109.9|23089.9|23109.9|23089.9|23079.9|23059.9|165
1588604100000|2020-05-04 14:55:00|23107.4|23087.4|23104.9|23084.9|23109.9|23089.9|23102.4|23082.4|136
1588604400000|2020-05-04 15:00:00|23101.7|23081.7|23059.9|23039.9|23104.9|23084.9|23051.5|23031.5|357
1588604700000|2020-05-04 15:05:00|23057.4|23037.4|23079.9|23059.9|23089.9|23069.9|23054.9|23034.9|166
1588605000000|2020-05-04 15:10:00|23078.3|23058.3|23072.4|23052.4|23087.4|23067.4|23069.9|23049.9|205
1588605300000|2020-05-04 15:15:00|23070.8|23050.8|23074.9|23054.9|23082.4|23062.4|23064.9|23044.9|117
1588605600000|2020-05-04 15:20:00|23073.3|23053.3|23089.9|23069.9|23089.9|23069.9|23072.4|23052.4|135
1588605900000|2020-05-04 15:25:00|23087.4|23067.4|23086.7|23066.7|23091.7|23071.7|23072.4|23052.4|265
1588606200000|2020-05-04 15:30:00|23089.2|23069.2|23085.8|23065.8|23101.7|23081.7|23080.8|23060.8|124
1588606500000|2020-05-04 15:35:00|23084.2|23064.2|23088.7|23068.7|23094.9|23074.9|23080.8|23060.8|164
1588606800000|2020-05-04 15:40:00|23090.3|23070.3|23110.3|23090.3|23112.8|23092.8|23086.2|23066.2|142
1588607100000|2020-05-04 15:45:00|23111.2|23091.2|23143.7|23123.7|23158.7|23138.7|23110.3|23090.3|262
1588607400000|2020-05-04 15:50:00|23145.3|23125.3|23163.5|23143.5|23163.5|23143.5|23131.2|23111.2|115
1588607700000|2020-05-04 15:55:00|23164.4|23144.4|23155.3|23135.3|23164.4|23144.4|23150.3|23130.3|97
1588608000000|2020-05-04 16:00:00|23156.9|23136.9|23155.3|23135.3|23173.7|23153.7|23150.3|23130.3|86
1588608300000|2020-05-04 16:05:00|23156.2|23136.2|23167.1|23147.1|23167.1|23147.1|23152.8|23132.8|119
1588608600000|2020-05-04 16:10:00|23168|23148|23162.1|23142.1|23177.1|23157.1|23162.1|23142.1|141
1588608900000|2020-05-04 16:15:00|23165.3|23145.3|23175.5|23155.5|23178|23158|23162.1|23142.1|106
1588609200000|2020-05-04 16:20:00|23174|23154|23173.9|23153.9|23180.5|23160.5|23168.9|23148.9|45
1588609500000|2020-05-04 16:25:00|23177.1|23157.1|23150.8|23130.8|23188|23168|23150.8|23130.8|151
1588609800000|2020-05-04 16:30:00|23155.8|23135.8|23145.1|23125.1|23170.8|23150.8|23145.1|23125.1|234
1588610100000|2020-05-04 16:35:00|23146.7|23126.7|23148.6|23128.6|23154.9|23134.9|23143.3|23123.3|181
1588610400000|2020-05-04 16:40:00|23152.7|23132.7|23168.3|23148.3|23174.5|23154.5|23147.7|23127.7|124
1588610700000|2020-05-04 16:45:00|23167.4|23147.4|23176.1|23156.1|23184.5|23164.5|23164.9|23144.9|105
1588611000000|2020-05-04 16:50:00|23174.5|23154.5|23144.4|23124.4|23174.5|23154.5|23141.9|23121.9|198
1588611300000|2020-05-04 16:55:00|23142.9|23122.9|23161.9|23141.9|23174.4|23154.4|23139.4|23119.4|668
1588611600000|2020-05-04 17:00:00|23164.4|23144.4|23146.9|23126.9|23164.4|23144.4|23144.4|23124.4|219
1588611900000|2020-05-04 17:05:00|23146|23126|23144.4|23124.4|23150.3|23130.3|23144.4|23124.4|68
1588612200000|2020-05-04 17:10:00|23141.9|23121.9|23139.4|23119.4|23144.4|23124.4|23124.4|23104.4|107
1588612500000|2020-05-04 17:15:00|23140.3|23120.3|23124.4|23104.4|23144.4|23124.4|23122.8|23102.8|115
1588612800000|2020-05-04 17:20:00|23122.8|23102.8|23136.9|23116.9|23139.4|23119.4|23122.8|23102.8|93
1588613100000|2020-05-04 17:25:00|23136|23116|23134.4|23114.4|23144.4|23124.4|23134.4|23114.4|69
1588613400000|2020-05-04 17:30:00|23136.9|23116.9|23139.4|23119.4|23139.4|23119.4|23130.3|23110.3|46
1588613700000|2020-05-04 17:35:00|23138.5|23118.5|23144.4|23124.4|23145.1|23125.1|23137.6|23117.6|37
1588614000000|2020-05-04 17:40:00|23142.8|23122.8|23147.6|23127.6|23147.6|23127.6|23135.1|23115.1|31
1588614300000|2020-05-04 17:45:00|23150.1|23130.1|23157.6|23137.6|23162.6|23142.6|23150.1|23130.1|84
1588614600000|2020-05-04 17:50:00|23158.5|23138.5|23162.6|23142.6|23162.6|23142.6|23157.6|23137.6|63
1588614900000|2020-05-04 17:55:00|23159.4|23139.4|23167.6|23147.6|23167.6|23147.6|23157.6|23137.6|75
1588615200000|2020-05-04 18:00:00|23165.1|23145.1|23162.6|23142.6|23167.6|23147.6|23157.6|23137.6|43
1588615500000|2020-05-04 18:05:00|23161|23141|23147.6|23127.6|23162.6|23142.6|23147.6|23127.6|30
1588615800000|2020-05-04 18:10:00|23150.7|23130.7|23162.5|23142.5|23165|23145|23150.7|23130.7|23
1588616100000|2020-05-04 18:15:00|23164.1|23144.1|23176|23156|23176|23156|23162.5|23142.5|27
1588616400000|2020-05-04 18:20:00|23177.5|23157.5|23189.4|23169.4|23189.4|23169.4|23177.5|23157.5|39
1588616700000|2020-05-04 18:25:00|23187.5|23167.5|23175|23155|23187.5|23167.5|23175|23155|38
1588617000000|2020-05-04 18:30:00|23177.5|23157.5|23169.1|23149.1|23194.4|23174.4|23169.1|23149.1|62
1588617300000|2020-05-04 18:35:00|23166.6|23146.6|23147.5|23127.5|23166.6|23146.6|23147.5|23127.5|79
1588617600000|2020-05-04 18:40:00|23143.4|23123.4|23144.3|23124.3|23144.3|23124.3|23136.8|23116.8|51
1588617900000|2020-05-04 18:45:00|23146.8|23126.8|23162.5|23142.5|23162.5|23142.5|23146.8|23126.8|23
1588618200000|2020-05-04 18:50:00|23163.4|23143.4|23171.8|23151.8|23175.9|23155.9|23163.4|23143.4|25
1588618500000|2020-05-04 18:55:00|23173.4|23153.4|23189.3|23169.3|23194.3|23174.3|23172.5|23152.5|27
1588618800000|2020-05-04 19:00:00|23186.1|23166.1|23189.3|23169.3|23189.3|23169.3|23184.3|23164.3|40
1588619100000|2020-05-04 19:05:00|23184.3|23164.3|23182.5|23162.5|23184.3|23164.3|23180.9|23160.9|11
1588619400000|2020-05-04 19:10:00|23184.3|23164.3|23194.3|23174.3|23194.3|23174.3|23184.3|23164.3|59
1588619700000|2020-05-04 19:15:00|23196.1|23176.1|23198.4|23178.4|23198.4|23178.4|23193.4|23173.4|8
1588620000000|2020-05-04 19:20:00|23196.8|23176.8|23204.3|23184.3|23208.4|23188.4|23194.3|23174.3|39
1588620300000|2020-05-04 19:25:00|23208.4|23188.4|23207.5|23187.5|23208.4|23188.4|23202.5|23182.5|36
1588620600000|2020-05-04 19:30:00|23205.9|23185.9|23212.5|23192.5|23217.5|23197.5|23205|23185|35
1588620900000|2020-05-04 19:35:00|23210.9|23190.9|23210.2|23190.2|23210.9|23190.9|23205.2|23185.2|9
1588621200000|2020-05-04 19:40:00|23211.1|23191.1|23219.3|23199.3|23225.2|23205.2|23211.1|23191.1|43
1588621500000|2020-05-04 19:45:00|23221.8|23201.8|23210.2|23190.2|23221.8|23201.8|23207.7|23187.7|35
1588621800000|2020-05-04 19:50:00|23208.6|23188.6|23202.5|23182.5|23210.2|23190.2|23197.5|23177.5|48
1588622100000|2020-05-04 19:55:00|23200|23180|23207.4|23187.4|23207.4|23187.4|23197.5|23177.5|74
1588622400000|2020-05-04 20:00:00|23202.4|23182.4|23207.4|23187.4|23207.4|23187.4|23202.4|23182.4|34
1588622700000|2020-05-04 20:05:00|23205.9|23185.9|23209.9|23189.9|23209.9|23189.9|23202.4|23182.4|22
1588623000000|2020-05-04 20:10:00|23212.4|23192.4|23212.4|23192.4|23212.4|23192.4|23204.9|23184.9|30
1588623300000|2020-05-04 20:15:00|23209.9|23189.9|23204.9|23184.9|23209.9|23189.9|23204.9|23184.9|12
1588623600000|2020-05-04 20:20:00|23203.3|23183.3|23207.4|23187.4|23207.4|23187.4|23202.4|23182.4|10
1588623900000|2020-05-04 20:25:00|23210.6|23190.6|23222.4|23202.4|23222.4|23202.4|23210.6|23190.6|48
1588624200000|2020-05-04 20:30:00|23219.9|23199.9|23232.4|23212.4|23237.4|23217.4|23215.8|23195.8|79
1588624500000|2020-05-04 20:35:00|23237.4|23217.4|23242.4|23222.4|23247.4|23227.4|23237.4|23217.4|43
1588624800000|2020-05-04 20:40:00|||||||||15
1588625100000|2020-05-04 20:45:00|23239.2|23219.2|23222.4|23202.4|23239.2|23219.2|23221.5|23201.5|36
1588625400000|2020-05-04 20:50:00|23224.9|23204.9|23239.9|23219.9|23242.4|23222.4|23224.9|23204.9|38
1588625700000|2020-05-04 20:55:00|23242.4|23222.4|23249.9|23229.9|23257.4|23237.4|23239.9|23219.9|56
1588629600000|2020-05-04 22:00:00|23181.6|23161.6|23259.8|23239.8|23259.8|23239.8|23181.6|23161.6|73
1588629900000|2020-05-04 22:05:00|23254.8|23234.8|23264.8|23244.8|23274.8|23254.8|23249.8|23229.8|72
1588630200000|2020-05-04 22:10:00|23263.9|23243.9|23229.8|23209.8|23263.9|23243.9|23227.3|23207.3|42
1588630500000|2020-05-04 22:15:00|23227.3|23207.3|23244.8|23224.8|23246.4|23226.4|23227.3|23207.3|50
1588630800000|2020-05-04 22:20:00|23247.3|23227.3|23244.8|23224.8|23252.3|23232.3|23242.3|23222.3|19
1588631100000|2020-05-04 22:25:00|23243.9|23223.9|23229.8|23209.8|23243.9|23223.9|23229.8|23209.8|25
1588631400000|2020-05-04 22:30:00|23231.4|23211.4|23229.8|23209.8|23232.3|23212.3|23229.8|23209.8|10
1588631700000|2020-05-04 22:35:00|23232.3|23212.3|23224.8|23204.8|23232.3|23212.3|23224.8|23204.8|16
1588632000000|2020-05-04 22:40:00|23227.3|23207.3|23219.8|23199.8|23227.3|23207.3|23219.8|23199.8|6
1588632300000|2020-05-04 22:45:00|23222.3|23202.3|23217.3|23197.3|23222.3|23202.3|23217.3|23197.3|17
1588632600000|2020-05-04 22:50:00|23222.3|23202.3|23222.3|23202.3|23222.3|23202.3|23222.3|23202.3|14
1588632900000|2020-05-04 22:55:00|23223.2|23203.2|23227.3|23207.3|23227.3|23207.3|23219.8|23199.8|10
1588633200000|2020-05-04 23:00:00|23222.3|23202.3|23222.3|23202.3|23222.3|23202.3|23219.8|23199.8|16
1588633500000|2020-05-04 23:05:00|23223.2|23203.2|23222.3|23202.3|23224.8|23204.8|23219.8|23199.8|7
1588633800000|2020-05-04 23:10:00|23219.8|23199.8|23237.3|23217.3|23237.3|23217.3|23219.8|23199.8|14
1588634100000|2020-05-04 23:15:00|23234.8|23214.8|23237.3|23217.3|23237.3|23217.3|23234.8|23214.8|15
1588634400000|2020-05-04 23:20:00|||||||||2
1588634700000|2020-05-04 23:25:00|23238.2|23218.2|23247.3|23227.3|23252.3|23232.3|23238.2|23218.2|27
1588635000000|2020-05-04 23:30:00|23249.8|23229.8|23254.7|23234.7|23258.2|23238.2|23249.8|23229.8|14
1588635300000|2020-05-04 23:35:00|23253.8|23233.8|23249.7|23229.7|23253.8|23233.8|23249.7|23229.7|4
1588635600000|2020-05-04 23:40:00|23248.1|23228.1|23252.2|23232.2|23252.2|23232.2|23247.2|23227.2|2
1588635900000|2020-05-04 23:45:00|23247.2|23227.2|23247.2|23227.2|23252.2|23232.2|23247.2|23227.2|11
1588636200000|2020-05-04 23:50:00|23246.3|23226.3|23242.2|23222.2|23247.2|23227.2|23242.2|23222.2|10
1588636500000|2020-05-04 23:55:00|23241.3|23221.3|23237.2|23217.2|23242.2|23222.2|23237.2|23217.2|6
1588636800000|2020-05-05 00:00:00|23238.8|23218.8|23329.7|23309.7|23329.7|23309.7|23238.8|23218.8|307
1588637100000|2020-05-05 00:05:00|23333.8|23313.8|23336.3|23316.3|23337.9|23317.9|23312.2|23292.2|66
1588637400000|2020-05-05 00:10:00|23334.7|23314.7|23337.2|23317.2|23354.7|23334.7|23329.7|23309.7|102
1588637700000|2020-05-05 00:15:00|23336.3|23316.3|23342.2|23322.2|23357.2|23337.2|23329.7|23309.7|72
1588638000000|2020-05-05 00:20:00|23339.7|23319.7|23339.7|23319.7|23352.2|23332.2|23327.2|23307.2|72
1588638300000|2020-05-05 00:25:00|23342.2|23322.2|23324.7|23304.7|23342.2|23322.2|23324.7|23304.7|82
1588638600000|2020-05-05 00:30:00|23322.2|23302.2|23337.2|23317.2|23339.7|23319.7|23319.7|23299.7|31
1588638900000|2020-05-05 00:35:00|23338.8|23318.8|23307.2|23287.2|23339.7|23319.7|23307.2|23287.2|80
1588639200000|2020-05-05 00:40:00|23305.6|23285.6|23314.7|23294.7|23322.2|23302.2|23304.7|23284.7|30
1588639500000|2020-05-05 00:45:00|23317.2|23297.2|23352.2|23332.2|23354.7|23334.7|23312.2|23292.2|65
1588639800000|2020-05-05 00:50:00|23354|23334|23402.3|23382.3|23403.2|23383.2|23349.7|23329.7|143
1588640100000|2020-05-05 00:55:00|23399.1|23379.1|23398.6|23378.6|23407.7|23387.7|23381.1|23361.1|129
1588640400000|2020-05-05 01:00:00|23395.4|23375.4|23391.1|23371.1|23408.6|23388.6|23388.6|23368.6|110
1588640700000|2020-05-05 01:05:00|23390.2|23370.2|23373.6|23353.6|23390.2|23370.2|23368.6|23348.6|53
1588641000000|2020-05-05 01:10:00|23374.5|23354.5|23368.6|23348.6|23383.6|23363.6|23363.6|23343.6|66
1588641300000|2020-05-05 01:15:00|23369.5|23349.5|23376.1|23356.1|23378.6|23358.6|23368.6|23348.6|39
1588641600000|2020-05-05 01:20:00|23374.5|23354.5|23378.6|23358.6|23383.6|23363.6|23373.6|23353.6|59
1588641900000|2020-05-05 01:25:00|23383.6|23363.6|23363.5|23343.5|23383.6|23363.6|23358.5|23338.5|35
1588642200000|2020-05-05 01:30:00|23365.1|23345.1|23371|23351|23373.5|23353.5|23361|23341|31
1588642500000|2020-05-05 01:35:00|23373.5|23353.5|23363.5|23343.5|23381|23361|23361|23341|81
1588642800000|2020-05-05 01:40:00|23366.7|23346.7|23378.5|23358.5|23381|23361|23363.5|23343.5|78
1588643100000|2020-05-05 01:45:00|23381.7|23361.7|23428.5|23408.5|23428.5|23408.5|23381.7|23361.7|96
1588643400000|2020-05-05 01:50:00|23426|23406|23391|23371|23426|23406|23391|23371|59
1588643700000|2020-05-05 01:55:00|23392.6|23372.6|23398.5|23378.5|23398.5|23378.5|23392.6|23372.6|13
1588644000000|2020-05-05 02:00:00|23396|23376|23387.6|23367.6|23396.9|23376.9|23383.5|23363.5|36
1588644300000|2020-05-05 02:05:00|23388.5|23368.5|23386|23366|23391|23371|23383.5|23363.5|40
1588644600000|2020-05-05 02:10:00|23386.9|23366.9|23393.5|23373.5|23396|23376|23386.9|23366.9|36
1588644900000|2020-05-05 02:15:00|23394.4|23374.4|23388.5|23368.5|23398.5|23378.5|23388.5|23368.5|28
1588645200000|2020-05-05 02:20:00|23393.5|23373.5|23391|23371|23403.5|23383.5|23388.5|23368.5|42
1588645500000|2020-05-05 02:25:00|23391.9|23371.9|23386|23366|23393.5|23373.5|23381|23361|44
1588645800000|2020-05-05 02:30:00|23383.5|23363.5|23373.5|23353.5|23388.5|23368.5|23369.4|23349.4|33
1588646100000|2020-05-05 02:35:00|23376.7|23356.7|23373.5|23353.5|23376.7|23356.7|23371|23351|15
1588646400000|2020-05-05 02:40:00|23376|23356|23371|23351|23376|23356|23368.5|23348.5|13
1588646700000|2020-05-05 02:45:00|23370.1|23350.1|23363.5|23343.5|23373.5|23353.5|23363.5|23343.5|30
1588647000000|2020-05-05 02:50:00|23361|23341|23366|23346|23366|23346|23358.5|23338.5|15
1588647300000|2020-05-05 02:55:00|23364.4|23344.4|23366|23346|23368.5|23348.5|23363.5|23343.5|11
1588647600000|2020-05-05 03:00:00|23365.1|23345.1|23358.5|23338.5|23368.5|23348.5|23356|23336|27
1588647900000|2020-05-05 03:05:00|23361|23341|23368.5|23348.5|23368.5|23348.5|23358.5|23338.5|24
1588648200000|2020-05-05 03:10:00|23366|23346|23351.9|23331.9|23368.5|23348.5|23351.9|23331.9|23
1588648500000|2020-05-05 03:15:00|23351|23331|23351|23331|23353.5|23333.5|23348.5|23328.5|18
1588648800000|2020-05-05 03:20:00|23349.4|23329.4|23348.5|23328.5|23358.5|23338.5|23348.5|23328.5|21
1588649100000|2020-05-05 03:25:00|23349.3|23329.3|23354.3|23334.3|23356.8|23336.8|23348.5|23328.5|24
1588649400000|2020-05-05 03:30:00|23352.7|23332.7|23349.3|23329.3|23352.7|23332.7|23349.3|23329.3|9
1588649700000|2020-05-05 03:35:00|23346.8|23326.8|23344.3|23324.3|23346.8|23326.8|23339.3|23319.3|40
1588650000000|2020-05-05 03:40:00|23345.2|23325.2|23349.3|23329.3|23351.8|23331.8|23344.3|23324.3|13
1588650300000|2020-05-05 03:45:00|23350.9|23330.9|23361.8|23341.8|23361.8|23341.8|23349.3|23329.3|22
1588650600000|2020-05-05 03:50:00|23360.9|23340.9|23354.3|23334.3|23361.8|23341.8|23354.3|23334.3|11
1588650900000|2020-05-05 03:55:00|23357.5|23337.5|23359.3|23339.3|23359.3|23339.3|23354.3|23334.3|27
1588651200000|2020-05-05 04:00:00|23356.8|23336.8|23359.3|23339.3|23359.3|23339.3|23354.3|23334.3|15
1588651500000|2020-05-05 04:05:00|23360.9|23340.9|23363.4|23343.4|23363.4|23343.4|23358.4|23338.4|10
1588651800000|2020-05-05 04:10:00|23360.9|23340.9|23365.9|23345.9|23365.9|23345.9|23358.4|23338.4|36
1588652100000|2020-05-05 04:15:00|23367.5|23347.5|23363.4|23343.4|23368.4|23348.4|23363.4|23343.4|3
1588652400000|2020-05-05 04:20:00|23360.9|23340.9|23358.4|23338.4|23360.9|23340.9|23358.4|23338.4|15
1588652700000|2020-05-05 04:25:00|23355.2|23335.2|23348.4|23328.4|23355.2|23335.2|23348.4|23328.4|29
1588653000000|2020-05-05 04:30:00|23353.4|23333.4|23318.4|23298.4|23353.4|23333.4|23318.4|23298.4|107
1588653300000|2020-05-05 04:35:00|23320|23300|23323.4|23303.4|23323.4|23303.4|23313.4|23293.4|44
1588653600000|2020-05-05 04:40:00|23328.4|23308.4|23333.4|23313.4|23333.4|23313.4|23327.5|23307.5|28
1588653900000|2020-05-05 04:45:00|||||||||8
1588654200000|2020-05-05 04:50:00|23338.4|23318.4|23343.4|23323.4|23343.4|23323.4|23338.4|23318.4|30
1588654500000|2020-05-05 04:55:00|23348.4|23328.4|23348.4|23328.4|23363.4|23343.4|23345.9|23325.9|74
1588654800000|2020-05-05 05:00:00|23345.9|23325.9|23373.4|23353.4|23373.4|23353.4|23340.9|23320.9|118
1588655100000|2020-05-05 05:05:00|23370.2|23350.2|23360.9|23340.9|23373.4|23353.4|23360.9|23340.9|53
1588655400000|2020-05-05 05:10:00|23360|23340|23353.4|23333.4|23365|23345|23353.4|23333.4|19
1588655700000|2020-05-05 05:15:00|23352.5|23332.5|23330.9|23310.9|23355.9|23335.9|23330.9|23310.9|80
1588656000000|2020-05-05 05:20:00|23329.2|23309.2|23333.4|23313.4|23333.4|23313.4|23328.4|23308.4|24
1588656300000|2020-05-05 05:25:00|23334.2|23314.2|23333.3|23313.3|23335.9|23315.9|23323.3|23303.3|81
1588656600000|2020-05-05 05:30:00|23335|23315|23318.3|23298.3|23343.3|23323.3|23318.3|23298.3|66
1588656900000|2020-05-05 05:35:00|23313.3|23293.3|23325.8|23305.8|23325.8|23305.8|23308.3|23288.3|56
1588657200000|2020-05-05 05:40:00|23324.9|23304.9|23338.3|23318.3|23338.3|23318.3|23323.3|23303.3|66
1588657500000|2020-05-05 05:45:00|23343.3|23323.3|23345.8|23325.8|23348.3|23328.3|23343.3|23323.3|34
1588657800000|2020-05-05 05:50:00|23344.2|23324.2|23345.8|23325.8|23345.8|23325.8|23338.3|23318.3|40
1588658100000|2020-05-05 05:55:00|23347.4|23327.4|23363.3|23343.3|23365.8|23345.8|23347.4|23327.4|48
1588658400000|2020-05-05 06:00:00|23361.7|23341.7|23385.8|23365.8|23390.8|23370.8|23348.3|23328.3|104
1588658700000|2020-05-05 06:05:00|23388.3|23368.3|23405.8|23385.8|23408.3|23388.3|23383.3|23363.3|112
1588659000000|2020-05-05 06:10:00|23404.2|23384.2|23385.8|23365.8|23429.2|23409.2|23378.3|23358.3|137
1588659300000|2020-05-05 06:15:00|23383.3|23363.3|23393.3|23373.3|23393.3|23373.3|23375.8|23355.8|67
1588659600000|2020-05-05 06:20:00|23390.8|23370.8|23353.3|23333.3|23393.3|23373.3|23352.4|23332.4|79
1588659900000|2020-05-05 06:25:00|23350.8|23330.8|23353.3|23333.3|23358.3|23338.3|23333.3|23313.3|75
1588660200000|2020-05-05 06:30:00|23352.4|23332.4|23313.7|23293.7|23353.7|23333.7|23313.7|23293.7|97
1588660500000|2020-05-05 06:35:00|23316.2|23296.2|23288.7|23268.7|23320.3|23300.3|23288.7|23268.7|151
1588660800000|2020-05-05 06:40:00|23289.6|23269.6|23258.7|23238.7|23291.2|23271.2|23251.2|23231.2|260
1588661100000|2020-05-05 06:45:00|23261.2|23241.2|23246.2|23226.2|23273.7|23253.7|23238.7|23218.7|201
1588661400000|2020-05-05 06:50:00|23243.7|23223.7|23256.2|23236.2|23271.2|23251.2|23241.2|23221.2|112
1588661700000|2020-05-05 06:55:00|23257.8|23237.8|23258.7|23238.7|23259.6|23239.6|23238.7|23218.7|201
1588662000000|2020-05-05 07:00:00|23257.1|23237.1|23246.2|23226.2|23257.1|23237.1|23221.2|23201.2|170
1588662300000|2020-05-05 07:05:00|23247.8|23227.8|23256.9|23236.9|23276.9|23256.9|23239.4|23219.4|131
1588662600000|2020-05-05 07:10:00|23257.8|23237.8|23269.4|23249.4|23274.4|23254.4|23244.4|23224.4|66
1588662900000|2020-05-05 07:15:00|23271.9|23251.9|23259.4|23239.4|23286.9|23266.9|23251.9|23231.9|89
1588663200000|2020-05-05 07:20:00|23261.9|23241.9|23259.4|23239.4|23264.4|23244.4|23251.9|23231.9|105
1588663500000|2020-05-05 07:25:00|23261.9|23241.9|23299.4|23279.4|23299.4|23279.4|23261|23241|118
1588663800000|2020-05-05 07:30:00|23297.8|23277.8|23314.4|23294.4|23324.4|23304.4|23294.4|23274.4|152
1588664100000|2020-05-05 07:35:00|23313.5|23293.5|23299.4|23279.4|23316.9|23296.9|23294.4|23274.4|93
1588664400000|2020-05-05 07:40:00|23301.9|23281.9|23271|23251|23304.4|23284.4|23271|23251|98
1588664700000|2020-05-05 07:45:00|23273.5|23253.5|23251.9|23231.9|23279.4|23259.4|23251.9|23231.9|100
1588665000000|2020-05-05 07:50:00|23252.7|23232.7|23244.4|23224.4|23254.4|23234.4|23239.4|23219.4|0
1588665300000|2020-05-05 07:55:00|23246.9|23226.9|23239.4|23219.4|23249.4|23229.4|23239.4|23219.4|0
1588665600000|2020-05-05 08:00:00|23236.9|23216.9|23279.4|23259.4|23286.9|23266.9|23234.4|23214.4|0
1588665900000|2020-05-05 08:05:00|23281.9|23261.9|23306.9|23286.9|23311.9|23291.9|23281.9|23261.9|0
1588666200000|2020-05-05 08:10:00|23307.7|23287.7|23294.3|23274.3|23334.3|23314.3|23294.3|23274.3|0
1588666500000|2020-05-05 08:15:00|23291.8|23271.8|23254.3|23234.3|23291.8|23271.8|23244.3|23224.3|0
1588666800000|2020-05-05 08:20:00|23256.8|23236.8|23261.8|23241.8|23266.8|23246.8|23229.3|23209.3|0
1588667100000|2020-05-05 08:25:00|23264.3|23244.3|23271|23251|23283.5|23263.5|23264.3|23244.3|1
1588667400000|2020-05-05 08:30:00|23273.5|23253.5|23216|23196|23273.5|23253.5|23208.5|23188.5|2
1588667700000|2020-05-05 08:35:00|23216.8|23196.8|23213.4|23193.4|23236|23216|23208.4|23188.4|0
1588668000000|2020-05-05 08:40:00|23210.9|23190.9|23205.9|23185.9|23210.9|23190.9|23188.4|23168.4|0
1588668300000|2020-05-05 08:45:00|23205.1|23185.1|23188.4|23168.4|23208.4|23188.4|23171.8|23151.8|0
1588668600000|2020-05-05 08:50:00|23187.6|23167.6|23185.9|23165.9|23208.4|23188.4|23178.4|23158.4|0
1588668900000|2020-05-05 08:55:00|23183.4|23163.4|23170.9|23150.9|23188.4|23168.4|23160.9|23140.9|0
1588669200000|2020-05-05 09:00:00|23171.8|23151.8|23170.9|23150.9|23193.4|23173.4|23160.9|23140.9|0
1588669500000|2020-05-05 09:05:00|23171.8|23151.8|23190.9|23170.9|23195.9|23175.9|23171.8|23151.8|0
1588669800000|2020-05-05 09:10:00|23191.8|23171.8|23185.9|23165.9|23193.4|23173.4|23183.4|23163.4|0
1588670100000|2020-05-05 09:15:00|23188.4|23168.4|23198.4|23178.4|23210.9|23190.9|23186.8|23166.8|0
1588670400000|2020-05-05 09:20:00|23197.5|23177.5|23188.4|23168.4|23198.4|23178.4|23183.4|23163.4|0
1588670700000|2020-05-05 09:25:00|23187.5|23167.5|23193.4|23173.4|23205.9|23185.9|23183.4|23163.4|0
1588671000000|2020-05-05 09:30:00|23192.5|23172.5|23203.4|23183.4|23205.9|23185.9|23188.4|23168.4|0
1588671300000|2020-05-05 09:35:00|23205.9|23185.9|23201.8|23181.8|23208.4|23188.4|23193.4|23173.4|0
1588671600000|2020-05-05 09:40:00|23200.9|23180.9|23208.4|23188.4|23210.9|23190.9|23200.9|23180.9|0
1588671900000|2020-05-05 09:45:00|23210|23190|23218.4|23198.4|23218.4|23198.4|23205.9|23185.9|0
1588672200000|2020-05-05 09:50:00|23219.3|23199.3|23223.4|23203.4|23228.4|23208.4|23215|23195|0
1588672500000|2020-05-05 09:55:00|23218.4|23198.4|23230|23210|23233.4|23213.4|23218.4|23198.4|0
1588672800000|2020-05-05 10:00:00|23228.4|23208.4|23235.9|23215.9|23245.9|23225.9|23223.4|23203.4|0
1588673100000|2020-05-05 10:05:00|23236.8|23216.8|23229.1|23209.1|23243.4|23223.4|23229.1|23209.1|1
1588673400000|2020-05-05 10:10:00|23227.5|23207.5|23217.5|23197.5|23238.4|23218.4|23213.4|23193.4|0
1588673700000|2020-05-05 10:15:00|23218.4|23198.4|23208.4|23188.4|23218.4|23198.4|23203.4|23183.4|0
1588674000000|2020-05-05 10:20:00|23210.9|23190.9|23213.4|23193.4|23213.4|23193.4|23205.9|23185.9|0
1588674300000|2020-05-05 10:25:00|23215|23195|23225|23205|23225|23205|23213.4|23193.4|0
1588674600000|2020-05-05 10:30:00|23225.9|23205.9|23243.4|23223.4|23248.4|23228.4|23223.4|23203.4|1
1588674900000|2020-05-05 10:35:00|23244.3|23224.3|23244.1|23224.1|23248.4|23228.4|23228.4|23208.4|0
1588675200000|2020-05-05 10:40:00|23242.5|23222.5|23252.5|23232.5|23258.4|23238.4|23240|23220|2
1588675500000|2020-05-05 10:45:00|23247.5|23227.5|23223.4|23203.4|23247.5|23227.5|23223.4|23203.4|0
1588675800000|2020-05-05 10:50:00|23225|23205|23235|23215|23235|23215|23217.5|23197.5|0
1588676100000|2020-05-05 10:55:00|23232.5|23212.5|23242.5|23222.5|23242.5|23222.5|23227.5|23207.5|0
1588676400000|2020-05-05 11:00:00|23245|23225|23220|23200|23245|23225|23220|23200|0
1588676700000|2020-05-05 11:05:00|23218.4|23198.4|23242.5|23222.5|23242.5|23222.5|23217.5|23197.5|0
1588677000000|2020-05-05 11:10:00|23245|23225|23265.9|23245.9|23267.5|23247.5|23242.5|23222.5|0
1588677300000|2020-05-05 11:15:00|23267.5|23247.5|23243.2|23223.2|23267.5|23247.5|23240.7|23220.7|4
1588677600000|2020-05-05 11:20:00|23245.7|23225.7|23254.1|23234.1|23254.1|23234.1|23241.6|23221.6|0
1588677900000|2020-05-05 11:25:00|23253.2|23233.2|23259.1|23239.1|23266.6|23246.6|23251.6|23231.6|3
1588678200000|2020-05-05 11:30:00|23261.6|23241.6|23260.7|23240.7|23264.1|23244.1|23241.6|23221.6|11
1588678500000|2020-05-05 11:35:00|23262.3|23242.3|23290.7|23270.7|23294.8|23274.8|23261.5|23241.5|5
1588678800000|2020-05-05 11:40:00|23291.6|23271.6|23297.2|23277.2|23299|23279|23274|23254|6
1588679100000|2020-05-05 11:45:00|23298.1|23278.1|23308.1|23288.1|23308.1|23288.1|23290.6|23270.6|1
1588679400000|2020-05-05 11:50:00|23305.6|23285.6|23294.8|23274.8|23328.9|23308.9|23294.8|23274.8|0
1588679700000|2020-05-05 11:55:00|23293.9|23273.9|23266.4|23246.4|23293.9|23273.9|23266.4|23246.4|0
1588680000000|2020-05-05 12:00:00|23268.9|23248.9|23233.2|23213.2|23269.8|23249.8|23219.8|23199.8|0
1588680300000|2020-05-05 12:05:00|23235.7|23215.7|23260.7|23240.7|23263.2|23243.2|23228.2|23208.2|0
1588680600000|2020-05-05 12:10:00|23261.6|23241.6|23240.7|23220.7|23265.7|23245.7|23238.2|23218.2|0
1588680900000|2020-05-05 12:15:00|23239.8|23219.8|23218.2|23198.2|23239.8|23219.8|23215.7|23195.7|0
1588681200000|2020-05-05 12:20:00|23219.1|23199.1|23182.5|23162.5|23220.7|23200.7|23181.6|23161.6|2
1588681500000|2020-05-05 12:25:00|23184.1|23164.1|23206.6|23186.6|23211.6|23191.6|23171.6|23151.6|0
1588681800000|2020-05-05 12:30:00|23209.1|23189.1|23229.9|23209.9|23233.3|23213.3|23201.6|23181.6|0
1588682100000|2020-05-05 12:35:00|23227.4|23207.4|23232.4|23212.4|23244.9|23224.9|23227.4|23207.4|0
1588682400000|2020-05-05 12:40:00|23228.3|23208.3|23212.4|23192.4|23228.3|23208.3|23199.1|23179.1|0
1588682700000|2020-05-05 12:45:00|23214.9|23194.9|23196.7|23176.7|23217.4|23197.4|23187.4|23167.4|8
1588683000000|2020-05-05 12:50:00|23197.6|23177.6|23219.2|23199.2|23220.1|23200.1|23197.6|23177.6|0
1588683300000|2020-05-05 12:55:00|23220.1|23200.1|23219.2|23199.2|23224.2|23204.2|23199.2|23179.2|0
1588683600000|2020-05-05 13:00:00|23221.7|23201.7|23211.7|23191.7|23224.2|23204.2|23199.2|23179.2|0
1588683900000|2020-05-05 13:05:00|23212.6|23192.6|23230.8|23210.8|23230.8|23210.8|23212.6|23192.6|0
1588684200000|2020-05-05 13:10:00|23231.7|23211.7|23242.4|23222.4|23258.3|23238.3|23231.7|23211.7|0
1588684500000|2020-05-05 13:15:00|23244.1|23224.1|23240.8|23220.8|23252.4|23232.4|23240.8|23220.8|0
1588684800000|2020-05-05 13:20:00|23242.4|23222.4|23213.3|23193.3|23242.4|23222.4|23210.8|23190.8|0
1588685100000|2020-05-05 13:25:00|23215.8|23195.8|23198.3|23178.3|23216.5|23196.5|23184.9|23164.9|0
1588685400000|2020-05-05 13:30:00|23197.4|23177.4|23218.3|23198.3|23228.3|23208.3|23183.3|23163.3|0
1588685700000|2020-05-05 13:35:00|23220.1|23200.1|23224.2|23204.2|23236.7|23216.7|23220.1|23200.1|1
1588686000000|2020-05-05 13:40:00|23225|23205|23275.8|23255.8|23280.8|23260.8|23224.2|23204.2|2
1588686300000|2020-05-05 13:45:00|23273.3|23253.3|23298.3|23278.3|23300.8|23280.8|23273.3|23253.3|2
1588686600000|2020-05-05 13:50:00|23303.3|23283.3|23268.3|23248.3|23313.3|23293.3|23258.3|23238.3|0
1588686900000|2020-05-05 13:55:00|23269.9|23249.9|23236.7|23216.7|23276.7|23256.7|23231.7|23211.7|1
1588687200000|2020-05-05 14:00:00|23241.7|23221.7|23196.7|23176.7|23260|23240|23194.2|23174.2|2
1588687500000|2020-05-05 14:05:00|23195.8|23175.8|23211.7|23191.7|23211.7|23191.7|23184.2|23164.2|0
1588687800000|2020-05-05 14:10:00|23210.8|23190.8|23201.7|23181.7|23211.7|23191.7|23189.2|23169.2|0
1588688100000|2020-05-05 14:15:00|23200.8|23180.8|23225.9|23205.9|23225.9|23205.9|23194.2|23174.2|11
1588688400000|2020-05-05 14:20:00|23228.4|23208.4|23206.8|23186.8|23235.9|23215.9|23205.9|23185.9|1
1588688700000|2020-05-05 14:25:00|23205.9|23185.9|23143.7|23123.7|23210.9|23190.9|23141.2|23121.2|3
1588689000000|2020-05-05 14:30:00|23142.8|23122.8|23146.1|23126.1|23146.1|23126.1|23111.1|23091.1|1
1588689300000|2020-05-05 14:35:00|23147|23127|23136.1|23116.1|23156.1|23136.1|23128.6|23108.6|0
1588689600000|2020-05-05 14:40:00|23138.6|23118.6|23121.1|23101.1|23143.6|23123.6|23112.8|23092.8|0
1588689900000|2020-05-05 14:45:00|23122|23102|23118.6|23098.6|23126.1|23106.1|23106.1|23086.1|0
1588690200000|2020-05-05 14:50:00|23121.1|23101.1|23136.1|23116.1|23146.1|23126.1|23116.1|23096.1|0
1588690500000|2020-05-05 14:55:00|23137|23117|23137|23117|23148.6|23128.6|23127|23107|0
1588690800000|2020-05-05 15:00:00|23134.5|23114.5|23137|23117|23142|23122|23124.5|23104.5|0
1588691100000|2020-05-05 15:05:00|23141.1|23121.1|23142|23122|23142|23122|23137|23117|0
1588691400000|2020-05-05 15:10:00|23139.5|23119.5|23152|23132|23152|23132|23137|23117|0
1588691700000|2020-05-05 15:15:00|23152.9|23132.9|23169.4|23149.4|23174.4|23154.4|23152.9|23132.9|3
1588692000000|2020-05-05 15:20:00|23173.5|23153.5|23198.5|23178.5|23203.5|23183.5|23168.5|23148.5|1
1588692300000|2020-05-05 15:25:00|23196.9|23176.9|23193.5|23173.5|23196.9|23176.9|23185.1|23165.1|1
1588692600000|2020-05-05 15:30:00|23196|23176|23202.6|23182.6|23206.7|23186.7|23191|23171|0
1588692900000|2020-05-05 15:35:00|23201.7|23181.7|23203.5|23183.5|23207.6|23187.6|23194.3|23174.3|0
1588693200000|2020-05-05 15:40:00|23206.7|23186.7|23265|23245|23265|23245|23195.9|23175.9|0
1588693500000|2020-05-05 15:45:00|23266.6|23246.6|23290.3|23270.3|23307.8|23287.8|23254.3|23234.3|2
1588693800000|2020-05-05 15:50:00|23291.2|23271.2|23279.3|23259.3|23294.3|23274.3|23275.2|23255.2|1
1588694100000|2020-05-05 15:55:00|23274.3|23254.3|23291.8|23271.8|23291.8|23271.8|23261.8|23241.8|0
1588694400000|2020-05-05 16:00:00|23291|23271|23347|23327|23375.3|23355.3|23289.3|23269.3|2
1588694700000|2020-05-05 16:05:00|23349.3|23329.3|23358.5|23338.5|23381.8|23361.8|23349.3|23329.3|3
1588695000000|2020-05-05 16:10:00|23356.8|23336.8|23341.1|23321.1|23360.2|23340.2|23333.6|23313.6|1
1588695300000|2020-05-05 16:15:00|23336.9|23316.9|23366.9|23346.9|23369.4|23349.4|23331.9|23311.9|2
1588695600000|2020-05-05 16:20:00|23369.4|23349.4|23353.6|23333.6|23371.9|23351.9|23353.6|23333.6|0
1588695900000|2020-05-05 16:25:00|23356.1|23336.1|23358.6|23338.6|23361.9|23341.9|23346.1|23326.1|0
1588696200000|2020-05-05 16:30:00|23356.1|23336.1|23379.5|23359.5|23388.7|23368.7|23356.1|23336.1|2
1588696500000|2020-05-05 16:35:00|23377|23357|23369.5|23349.5|23377|23357|23354.5|23334.5|0
1588696800000|2020-05-05 16:40:00|23370.4|23350.4|23345.4|23325.4|23372|23352|23337.2|23317.2|0
1588697100000|2020-05-05 16:45:00|23347.9|23327.9|23359.5|23339.5|23364.5|23344.5|23347.9|23327.9|6
1588697400000|2020-05-05 16:50:00|23357|23337|23380.4|23360.4|23380.4|23360.4|23346.3|23326.3|4
1588697700000|2020-05-05 16:55:00|23375.4|23355.4|23363|23343|23375.4|23355.4|23349.5|23329.5|40
1588698000000|2020-05-05 17:00:00|23362.1|23342.1|23341.3|23321.3|23362.1|23342.1|23333.9|23313.9|0
1588698300000|2020-05-05 17:05:00|23344.6|23324.6|23327.1|23307.1|23347.1|23327.1|23322.1|23302.1|1
1588698600000|2020-05-05 17:10:00|23326.3|23306.3|23327.1|23307.1|23327.1|23307.1|23322.1|23302.1|0
1588698900000|2020-05-05 17:15:00|23324.6|23304.6|23323|23303|23329.6|23309.6|23312.1|23292.1|0
1588699200000|2020-05-05 17:20:00|23323.9|23303.9|23331.2|23311.2|23341.2|23321.2|23317.1|23297.1|0
1588699500000|2020-05-05 17:25:00|23332.1|23312.1|23351.2|23331.2|23356.2|23336.2|23332.1|23312.1|0
1588699800000|2020-05-05 17:30:00|23353.7|23333.7|23346.2|23326.2|23356.2|23336.2|23341.2|23321.2|0
1588700100000|2020-05-05 17:35:00|23347.1|23327.1|23349.7|23329.7|23351.2|23331.2|23346.2|23326.2|2
1588700400000|2020-05-05 17:40:00|23353|23333|23359.6|23339.6|23361.2|23341.2|23351.3|23331.3|0
1588700700000|2020-05-05 17:45:00|23358.7|23338.7|23375.3|23355.3|23380.3|23360.3|23357.1|23337.1|3
1588701000000|2020-05-05 17:50:00|23372.8|23352.8|23378.7|23358.7|23380.3|23360.3|23365.3|23345.3|0
1588701300000|2020-05-05 17:55:00|23380.3|23360.3|23372.8|23352.8|23385.3|23365.3|23370.3|23350.3|0
1588701600000|2020-05-05 18:00:00|23372|23352|23355.3|23335.3|23372|23352|23355.3|23335.3|0
1588701900000|2020-05-05 18:05:00|23356.2|23336.2|23370.3|23350.3|23370.3|23350.3|23356.2|23336.2|0
1588702200000|2020-05-05 18:10:00|23369.5|23349.5|23367|23347|23369.5|23349.5|23364.5|23344.5|0
1588702500000|2020-05-05 18:15:00|23368.6|23348.6|23373.6|23353.6|23373.6|23353.6|23363.6|23343.6|0
1588702800000|2020-05-05 18:20:00|23371.1|23351.1|23376.1|23356.1|23376.9|23356.9|23368.6|23348.6|0
1588703100000|2020-05-05 18:25:00|23375.2|23355.2|23373.6|23353.6|23378.6|23358.6|23373.6|23353.6|0
1588703400000|2020-05-05 18:30:00|23372.7|23352.7|23368.6|23348.6|23372.7|23352.7|23363.6|23343.6|0
1588703700000|2020-05-05 18:35:00|23369.4|23349.4|23378.6|23358.6|23383.6|23363.6|23369.4|23349.4|1
1588704000000|2020-05-05 18:40:00|23381.1|23361.1|23377.7|23357.7|23387.7|23367.7|23377.7|23357.7|0
1588704300000|2020-05-05 18:45:00|23375.2|23355.2|23377.7|23357.7|23377.7|23357.7|23370.2|23350.2|0
1588704600000|2020-05-05 18:50:00|23378.6|23358.6|23380.2|23360.2|23380.2|23360.2|23378.6|23358.6|0
1588704900000|2020-05-05 18:55:00|23377.7|23357.7|23385.9|23365.9|23385.9|23365.9|23377.7|23357.7|2
1588705200000|2020-05-05 19:00:00|23387.7|23367.7|23380.9|23360.9|23388.4|23368.4|23380.9|23360.9|0
1588705500000|2020-05-05 19:05:00|23381.8|23361.8|23385.9|23365.9|23385.9|23365.9|23375.9|23355.9|0
1588705800000|2020-05-05 19:10:00|23385.1|23365.1|23380.9|23360.9|23385.1|23365.1|23378.4|23358.4|0
1588706100000|2020-05-05 19:15:00|23380.1|23360.1|23343.4|23323.4|23380.9|23360.9|23340.9|23320.9|0
1588706400000|2020-05-05 19:20:00|23341.8|23321.8|23345.9|23325.9|23349.3|23329.3|23335.9|23315.9|0
1588706700000|2020-05-05 19:25:00|23350.1|23330.1|23340.9|23320.9|23353.4|23333.4|23338.4|23318.4|0
1588707000000|2020-05-05 19:30:00|23339.2|23319.2|23323.4|23303.4|23340.9|23320.9|23320.9|23300.9|0
1588707300000|2020-05-05 19:35:00|23320.9|23300.9|23318.4|23298.4|23323.4|23303.4|23303.4|23283.4|0
1588707600000|2020-05-05 19:40:00|23315.9|23295.9|23338.4|23318.4|23338.4|23318.4|23315.9|23295.9|0
1588707900000|2020-05-05 19:45:00|23335.9|23315.9|23345.9|23325.9|23345.9|23325.9|23333.4|23313.4|0
1588708200000|2020-05-05 19:50:00|23346.8|23326.8|23373.4|23353.4|23380.9|23360.9|23346.8|23326.8|0
1588708500000|2020-05-05 19:55:00|23370.9|23350.9|23346.8|23326.8|23370.9|23350.9|23345.9|23325.9|4
1588708800000|2020-05-05 20:00:00|23348.4|23328.4|23340.9|23320.9|23348.4|23328.4|23340.9|23320.9|0
1588709100000|2020-05-05 20:05:00|23345.9|23325.9|23335.9|23315.9|23345.9|23325.9|23330.9|23310.9|0
1588709400000|2020-05-05 20:10:00|23333.4|23313.4|23335.9|23315.9|23335.9|23315.9|23330.9|23310.9|1
1588709700000|2020-05-05 20:15:00|23342.4|23322.4|23350.9|23330.9|23353.4|23333.4|23342.4|23322.4|0
1588710300000|2020-05-05 20:25:00|23349.2|23329.2|23340|23320|23349.2|23329.2|23335.9|23315.9|4
1588710600000|2020-05-05 20:30:00|23338.4|23318.4|23338.4|23318.4|23340.9|23320.9|23335.9|23315.9|0
1588710900000|2020-05-05 20:35:00|23339.2|23319.2|23345.9|23325.9|23345.9|23325.9|23335.9|23315.9|0
1588711200000|2020-05-05 20:40:00|23345|23325|23340.9|23320.9|23345.9|23325.9|23340.9|23320.9|0
1588711500000|2020-05-05 20:45:00|23345.9|23325.9|23348.4|23328.4|23348.4|23328.4|23340.9|23320.9|0
1588711800000|2020-05-05 20:50:00|23349.2|23329.2|23358.4|23338.4|23360.9|23340.9|23348.4|23328.4|0
1588712100000|2020-05-05 20:55:00|23359.2|23339.2|23360.9|23340.9|23367.5|23347.5|23358.4|23338.4|0
1588716000000|2020-05-05 22:00:00|23287.5|23267.5|23364.9|23344.9|23364.9|23344.9|23287.5|23267.5|0
1588716300000|2020-05-05 22:05:00|23362.4|23342.4|23357.4|23337.4|23364.9|23344.9|23354.9|23334.9|0
1588716600000|2020-05-05 22:10:00|23359.9|23339.9|23362.4|23342.4|23362.4|23342.4|23359.9|23339.9|0
1588716900000|2020-05-05 22:15:00|23359.9|23339.9|23359.9|23339.9|23364.9|23344.9|23359.9|23339.9|0
1588717200000|2020-05-05 22:20:00|23360.8|23340.8|23359.9|23339.9|23362.4|23342.4|23354.9|23334.9|0
1588717500000|2020-05-05 22:25:00|23360.8|23340.8|23359.9|23339.9|23364.9|23344.9|23359.9|23339.9|0
1588717800000|2020-05-05 22:30:00|23360.8|23340.8|23354.9|23334.9|23364.9|23344.9|23354.9|23334.9|0
1588718100000|2020-05-05 22:35:00|23357.4|23337.4|23352.4|23332.4|23357.4|23337.4|23349.9|23329.9|0
1588718400000|2020-05-05 22:40:00|23351.6|23331.6|23349.9|23329.9|23351.6|23331.6|23334.9|23314.9|0
1588718700000|2020-05-05 22:45:00|23350.8|23330.8|23362.4|23342.4|23364.9|23344.9|23350.8|23330.8|0
1588719000000|2020-05-05 22:50:00|23363.3|23343.3|23373.3|23353.3|23374.1|23354.1|23363.3|23343.3|0
1588719300000|2020-05-05 22:55:00|23374.1|23354.1|23389.9|23369.9|23389.9|23369.9|23373.3|23353.3|0
1588719600000|2020-05-05 23:00:00|23389|23369|23374.9|23354.9|23389|23369|23372.4|23352.4|0
1588719900000|2020-05-05 23:05:00|23379.9|23359.9|23379.9|23359.9|23379.9|23359.9|23374.9|23354.9|0
1588720200000|2020-05-05 23:10:00|23380.8|23360.8|23388.2|23368.2|23388.2|23368.2|23380.8|23360.8|0
1588720500000|2020-05-05 23:15:00|23389.9|23369.9|23384.9|23364.9|23389.9|23369.9|23379.9|23359.9|0
1588720800000|2020-05-05 23:20:00|23383.2|23363.2|23389.9|23369.9|23389.9|23369.9|23382.4|23362.4|0
1588721100000|2020-05-05 23:25:00|23394.9|23374.9|23404.9|23384.9|23406.6|23386.6|23394.9|23374.9|0
1588721400000|2020-05-05 23:30:00|23402.4|23382.4|23404.9|23384.9|23407.4|23387.4|23402.4|23382.4|0
1588721700000|2020-05-05 23:35:00|23400.7|23380.7|23399.9|23379.9|23400.7|23380.7|23394.9|23374.9|0
1588722000000|2020-05-05 23:40:00|23397.4|23377.4|23386.5|23366.5|23399.9|23379.9|23386.5|23366.5|0
1588722300000|2020-05-05 23:45:00|23384.9|23364.9|23376.6|23356.6|23384.9|23364.9|23376.6|23356.6|0
1588722600000|2020-05-05 23:50:00|23374.9|23354.9|23382.4|23362.4|23382.4|23362.4|23374.9|23354.9|0
1588722900000|2020-05-05 23:55:00|23381.5|23361.5|23387.4|23367.4|23387.4|23367.4|23379.9|23359.9|0
1588723200000|2020-05-06 00:00:00|23389.9|23369.9|23360.7|23340.7|23389.9|23369.9|23347.4|23327.4|0
1588723500000|2020-05-06 00:05:00|23364|23344|23350.7|23330.7|23365.7|23345.7|23345.7|23325.7|0
1588723800000|2020-05-06 00:10:00|23349.8|23329.8|23360.7|23340.7|23360.7|23340.7|23331.6|23311.6|0
1588724100000|2020-05-06 00:15:00|23361.6|23341.6|23300.7|23280.7|23361.6|23341.6|23300.7|23280.7|1
1588724400000|2020-05-06 00:20:00|23298.2|23278.2|23300.7|23280.7|23315.7|23295.7|23295.7|23275.7|0
1588724700000|2020-05-06 00:25:00|23301.6|23281.6|23305.7|23285.7|23310.7|23290.7|23295.7|23275.7|0
1588725000000|2020-05-06 00:30:00|23303.2|23283.2|23285.7|23265.7|23304|23284|23280.7|23260.7|0
1588725300000|2020-05-06 00:35:00|23286.5|23266.5|23338.2|23318.2|23338.2|23318.2|23285.7|23265.7|0
1588725600000|2020-05-06 00:40:00|23335.7|23315.7|23321.5|23301.5|23335.7|23315.7|23318.2|23298.2|0
1588725900000|2020-05-06 00:45:00|23322.4|23302.4|23310.7|23290.7|23325.7|23305.7|23310.7|23290.7|0
1588726200000|2020-05-06 00:50:00|23313.2|23293.2|23230.7|23210.7|23315.7|23295.7|23230.7|23210.7|0
1588726500000|2020-05-06 00:55:00|23229|23209|23280.7|23260.7|23284|23264|23225.7|23205.7|0
1588726800000|2020-05-06 01:00:00|23282.4|23262.4|23355.7|23335.7|23414.7|23394.7|23282.4|23262.4|0
1588727100000|2020-05-06 01:05:00|23357.4|23337.4|23285.7|23265.7|23360.7|23340.7|23282.3|23262.3|0
1588727400000|2020-05-06 01:10:00|23288.2|23268.2|23275.7|23255.7|23300.7|23280.7|23265.7|23245.7|0
1588727700000|2020-05-06 01:15:00|23274|23254|23295.7|23275.7|23298.2|23278.2|23260.7|23240.7|0
1588728000000|2020-05-06 01:20:00|23294.8|23274.8|23331.5|23311.5|23335.6|23315.6|23285.7|23265.7|0
1588728300000|2020-05-06 01:25:00|23330.6|23310.6|23360.6|23340.6|23368.1|23348.1|23330.6|23310.6|0
1588728600000|2020-05-06 01:30:00|23365.6|23345.6|23405.6|23385.6|23410.6|23390.6|23365.6|23345.6|0
1588728900000|2020-05-06 01:35:00|23407.4|23387.4|23385.6|23365.6|23415.6|23395.6|23375.6|23355.6|0
1588729200000|2020-05-06 01:40:00|23384.8|23364.8|23380.6|23360.6|23398.1|23378.1|23375.6|23355.6|0
1588729500000|2020-05-06 01:45:00|23383.1|23363.1|23393.1|23373.1|23405.6|23385.6|23383.1|23363.1|0
1588729800000|2020-05-06 01:50:00|23395.6|23375.6|23428.1|23408.1|23428.1|23408.1|23390.6|23370.6|0
1588730100000|2020-05-06 01:55:00|23425.6|23405.6|23436.4|23416.4|23444|23424|23425.6|23405.6|0
1588730400000|2020-05-06 02:00:00|23438.1|23418.1|23438|23418|23442.2|23422.2|23429.8|23409.8|0
1588730700000|2020-05-06 02:05:00|23440.5|23420.5|23465.6|23445.6|23468.1|23448.1|23440.5|23420.5|1
1588731000000|2020-05-06 02:10:00|23468.1|23448.1|23455.6|23435.6|23495.6|23475.6|23449.8|23429.8|0
1588731300000|2020-05-06 02:15:00|23458.1|23438.1|23438.1|23418.1|23458.1|23438.1|23420.6|23400.6|0
1588731600000|2020-05-06 02:20:00|23440.6|23420.6|23443.1|23423.1|23450.6|23430.6|23438.1|23418.1|0
1588731900000|2020-05-06 02:25:00|23442.2|23422.2|23443.1|23423.1|23450.6|23430.6|23438.1|23418.1|0
1588732200000|2020-05-06 02:30:00|23444|23424|23453.1|23433.1|23455.6|23435.6|23435.6|23415.6|0
1588732500000|2020-05-06 02:35:00|23452.2|23432.2|23450.6|23430.6|23465.6|23445.6|23445.6|23425.6|0
1588732800000|2020-05-06 02:40:00|23448.1|23428.1|23458.1|23438.1|23463.9|23443.9|23448.1|23428.1|0
1588733100000|2020-05-06 02:45:00|23455.6|23435.6|23475.6|23455.6|23478.1|23458.1|23455.6|23435.6|0
1588733400000|2020-05-06 02:50:00|23478.1|23458.1|23493.9|23473.9|23493.9|23473.9|23475.6|23455.6|0
1588733700000|2020-05-06 02:55:00|23493.1|23473.1|23478.1|23458.1|23495.6|23475.6|23470.6|23450.6|0
1588734000000|2020-05-06 03:00:00|23478.9|23458.9|23470.6|23450.6|23485.6|23465.6|23465.6|23445.6|0
1588734300000|2020-05-06 03:05:00|23469.7|23449.7|23470.6|23450.6|23480.6|23460.6|23465.6|23445.6|0
1588734600000|2020-05-06 03:10:00|23469.7|23449.7|23470.6|23450.6|23473.1|23453.1|23465.6|23445.6|0
1588734900000|2020-05-06 03:15:00|23471.4|23451.4|23471.4|23451.4|23475.6|23455.6|23470.6|23450.6|0
1588735200000|2020-05-06 03:20:00|23473.1|23453.1|23465.6|23445.6|23475.6|23455.6|23465.6|23445.6|0
1588735500000|2020-05-06 03:25:00|23468.1|23448.1|23468.1|23448.1|23470.6|23450.6|23465.6|23445.6|0
1588735800000|2020-05-06 03:30:00|23468.9|23448.9|23479.7|23459.7|23479.7|23459.7|23465.6|23445.6|0
1588736100000|2020-05-06 03:35:00|23478.8|23458.8|23475.5|23455.5|23480.5|23460.5|23475.5|23455.5|0
1588736400000|2020-05-06 03:40:00|23478|23458|23475.5|23455.5|23483|23463|23475.5|23455.5|0
1588736700000|2020-05-06 03:45:00|23474.7|23454.7|23439.7|23419.7|23474.7|23454.7|23439.7|23419.7|0
1588737000000|2020-05-06 03:50:00|23438|23418|23443|23423|23445.5|23425.5|23433|23413|0
1588737300000|2020-05-06 03:55:00|23442.2|23422.2|23450.5|23430.5|23450.5|23430.5|23440.5|23420.5|0
1588737600000|2020-05-06 04:00:00|23449.7|23429.7|23450.5|23430.5|23455.5|23435.5|23448|23428|0
1588737900000|2020-05-06 04:05:00|23449.7|23429.7|23438|23418|23450.5|23430.5|23438|23418|0
1588738200000|2020-05-06 04:10:00|23440.5|23420.5|23445.5|23425.5|23455.5|23435.5|23435.5|23415.5|0
1588738500000|2020-05-06 04:15:00|23444.7|23424.7|23450.5|23430.5|23450.5|23430.5|23440.5|23420.5|0
1588738800000|2020-05-06 04:20:00|23453|23433|23463|23443|23465.5|23445.5|23453|23433|0
1588739100000|2020-05-06 04:25:00|23465.5|23445.5|23468|23448|23470.5|23450.5|23463|23443|0
1588739400000|2020-05-06 04:30:00|23465.5|23445.5|23475.5|23455.5|23480.5|23460.5|23465.5|23445.5|0
1588739700000|2020-05-06 04:35:00|23478|23458|23480.5|23460.5|23480.5|23460.5|23475.5|23455.5|0
1588740000000|2020-05-06 04:40:00|23476.3|23456.3|23483|23463|23485.5|23465.5|23475.5|23455.5|0
1588740300000|2020-05-06 04:45:00|23485.5|23465.5|23485.5|23465.5|23490.5|23470.5|23485.5|23465.5|0
1588740600000|2020-05-06 04:50:00|23483|23463|23485.5|23465.5|23485.5|23465.5|23480.5|23460.5|0
1588740900000|2020-05-06 04:55:00|23483|23463|23485.5|23465.5|23485.5|23465.5|23482.1|23462.1|0
1588741200000|2020-05-06 05:00:00|23486.3|23466.3|23475.5|23455.5|23490.5|23470.5|23475.5|23455.5|0
1588741500000|2020-05-06 05:05:00|23471.3|23451.3|23490.5|23470.5|23495.5|23475.5|23462.1|23442.1|0
1588741800000|2020-05-06 05:10:00|23486.3|23466.3|23475.5|23455.5|23500.5|23480.5|23475.5|23455.5|0
1588742100000|2020-05-06 05:15:00|23473|23453|23479.6|23459.6|23490.5|23470.5|23465.5|23445.5|0
1588742400000|2020-05-06 05:20:00|23480.5|23460.5|23481.3|23461.3|23481.3|23461.3|23475.5|23455.5|0
1588742700000|2020-05-06 05:25:00|23480.5|23460.5|23475.5|23455.5|23480.5|23460.5|23470.5|23450.5|0
1588743000000|2020-05-06 05:30:00|23473|23453|23474.7|23454.7|23477.2|23457.2|23465.5|23445.5|4
1588743300000|2020-05-06 05:35:00|23477.2|23457.2|23489.7|23469.7|23492.2|23472.2|23474.7|23454.7|0
1588743600000|2020-05-06 05:40:00|23487.2|23467.2|23480.5|23460.5|23492.2|23472.2|23469.6|23449.6|0
1588743900000|2020-05-06 05:45:00|23482.1|23462.1|23497.1|23477.1|23524.6|23504.6|23482.1|23462.1|0
1588744200000|2020-05-06 05:50:00|23496.3|23476.3|23497.1|23477.1|23497.1|23477.1|23484.6|23464.6|0
1588744500000|2020-05-06 05:55:00|23496.3|23476.3|23510.5|23490.5|23510.5|23490.5|23492.1|23472.1|0
1588744800000|2020-05-06 06:00:00|23512.1|23492.1|23517.1|23497.1|23529.6|23509.6|23512.1|23492.1|0
1588745100000|2020-05-06 06:05:00|23519.6|23499.6|23507.1|23487.1|23527.1|23507.1|23503.8|23483.8|0
1588745400000|2020-05-06 06:10:00|23508|23488|23507.1|23487.1|23509.6|23489.6|23487.1|23467.1|0
1588745700000|2020-05-06 06:15:00|23508|23488|23522.1|23502.1|23522.1|23502.1|23502.1|23482.1|0
1588746000000|2020-05-06 06:20:00|23523|23503|23537.1|23517.1|23542.1|23522.1|23517.1|23497.1|0
1588746300000|2020-05-06 06:25:00|23535.5|23515.5|23539.6|23519.6|23560.5|23540.5|23535.5|23515.5|0
1588746600000|2020-05-06 06:30:00|23542.1|23522.1|23547.1|23527.1|23567.1|23547.1|23542.1|23522.1|0
1588746900000|2020-05-06 06:35:00|23549.6|23529.6|23574.6|23554.6|23579.6|23559.6|23544.6|23524.6|0
1588747200000|2020-05-06 06:40:00|23575.4|23555.4|23567.1|23547.1|23577.1|23557.1|23562.1|23542.1|0
1588747500000|2020-05-06 06:45:00|23564.6|23544.6|23549.6|23529.6|23567.1|23547.1|23547.1|23527.1|0
1588747800000|2020-05-06 06:50:00|23547.1|23527.1|23544.6|23524.6|23549.6|23529.6|23522.1|23502.1|0
1588748100000|2020-05-06 06:55:00|23545.4|23525.4|23532.1|23512.1|23557.1|23537.1|23526.2|23506.2|0
1588748400000|2020-05-06 07:00:00|23532.9|23512.9|23559.6|23539.6|23572.1|23552.1|23532.9|23512.9|0
1588748700000|2020-05-06 07:05:00|23557.1|23537.1|23547.1|23527.1|23569.6|23549.6|23547.1|23527.1|0
1588749000000|2020-05-06 07:10:00|23547.9|23527.9|23527.9|23507.9|23557.1|23537.1|23522.1|23502.1|0
1588749300000|2020-05-06 07:15:00|23529.6|23509.6|23549.6|23529.6|23552.9|23532.9|23522.1|23502.1|0
1588749600000|2020-05-06 07:20:00|23552.1|23532.1|23567.1|23547.1|23567.1|23547.1|23547.1|23527.1|0
1588749900000|2020-05-06 07:25:00|23568.8|23548.8|23552.1|23532.1|23574.6|23554.6|23549.6|23529.6|0
1588750200000|2020-05-06 07:30:00|23549.6|23529.6|23542.1|23522.1|23549.6|23529.6|23528.7|23508.7|0
1588750500000|2020-05-06 07:35:00|23542.9|23522.9|23537.9|23517.9|23547.1|23527.1|23537.1|23517.1|0
1588750800000|2020-05-06 07:40:00|23541.2|23521.2|23542|23522|23547|23527|23532.1|23512.1|0
1588751100000|2020-05-06 07:45:00|23544.5|23524.5|23557|23537|23557|23537|23542|23522|0
1588751400000|2020-05-06 07:50:00|23556.2|23536.2|23554.5|23534.5|23562|23542|23552|23532|0
1588751700000|2020-05-06 07:55:00|23557|23537|23539.5|23519.5|23557|23537|23537|23517|0
1588752000000|2020-05-06 08:00:00|23540.4|23520.4|23542|23522|23547|23527|23540.4|23520.4|0
1588752300000|2020-05-06 08:05:00|23544.5|23524.5|23562|23542|23562|23542|23542|23522|0
1588752600000|2020-05-06 08:10:00|23561.2|23541.2|23567|23547|23567|23547|23559.5|23539.5|0
1588752900000|2020-05-06 08:15:00|23569.5|23549.5|23564.5|23544.5|23572|23552|23557|23537|0
1588753200000|2020-05-06 08:20:00|23563.7|23543.7|23497|23477|23563.7|23543.7|23496.2|23476.2|0
1588753500000|2020-05-06 08:25:00|23499.5|23479.5|23499.5|23479.5|23514.5|23494.5|23498.7|23478.7|0
1588753800000|2020-05-06 08:30:00|23497.9|23477.9|23522|23502|23522|23502|23497.9|23477.9|0
1588754100000|2020-05-06 08:35:00|23524.5|23504.5|23509.5|23489.5|23541.2|23521.2|23507|23487|0
1588754400000|2020-05-06 08:40:00|23510.3|23490.3|23512|23492|23517|23497|23506.2|23486.2|0
1588754700000|2020-05-06 08:45:00|23514.5|23494.5|23517|23497|23517|23497|23509.5|23489.5|0
1588755000000|2020-05-06 08:50:00|23517.8|23497.8|23524.5|23504.5|23527|23507|23512|23492|0
1588755300000|2020-05-06 08:55:00|23522|23502|23527|23507|23527.8|23507.8|23519.5|23499.5|0
1588755600000|2020-05-06 09:00:00|23529.5|23509.5|23549.5|23529.5|23552|23532|23527|23507|0
1588755900000|2020-05-06 09:05:00|23550.3|23530.3|23554.5|23534.5|23557|23537|23542|23522|0
1588756200000|2020-05-06 09:10:00|23552|23532|23552|23532|23557|23537|23547|23527|0
1588756500000|2020-05-06 09:15:00|23551.1|23531.1|23557|23537|23559.5|23539.5|23549.5|23529.5|0
1588756800000|2020-05-06 09:20:00|23554.5|23534.5|23562|23542|23562|23542|23554.5|23534.5|0
1588757100000|2020-05-06 09:25:00|23562.8|23542.8|23562|23542|23567|23547|23561.1|23541.1|0
1588757400000|2020-05-06 09:30:00|23564.5|23544.5|23552|23532|23564.5|23544.5|23552|23532|0
1588757700000|2020-05-06 09:35:00|23551.1|23531.1|23547|23527|23552.8|23532.8|23547|23527|0
1588758000000|2020-05-06 09:40:00|23546.1|23526.1|23541.9|23521.9|23546.1|23526.1|23531.9|23511.9|0
1588758300000|2020-05-06 09:45:00|23541.1|23521.1|23541.9|23521.9|23544.4|23524.4|23536.9|23516.9|0
1588758600000|2020-05-06 09:50:00|23544.4|23524.4|23536.9|23516.9|23551.9|23531.9|23532.8|23512.8|0
1588758900000|2020-05-06 09:55:00|23536.1|23516.1|23541.9|23521.9|23545.3|23525.3|23534.4|23514.4|0
1588759200000|2020-05-06 10:00:00|23544.4|23524.4|23539.4|23519.4|23546.9|23526.9|23536.9|23516.9|0
1588759500000|2020-05-06 10:05:00|23538.6|23518.6|23541.9|23521.9|23546.9|23526.9|23536.9|23516.9|0
1588759800000|2020-05-06 10:10:00|23541.1|23521.1|23522.7|23502.7|23541.9|23521.9|23522.7|23502.7|2
1588760100000|2020-05-06 10:15:00|23525.2|23505.2|23515.2|23495.2|23525.2|23505.2|23503.5|23483.5|2
1588760400000|2020-05-06 10:20:00|23512.7|23492.7|23481|23461|23515.2|23495.2|23481|23461|2
1588760700000|2020-05-06 10:25:00|23478.5|23458.5|23503.5|23483.5|23506|23486|23478.5|23458.5|3
1588761000000|2020-05-06 10:30:00|23504.4|23484.4|23498.5|23478.5|23508.5|23488.5|23493.5|23473.5|0
1588761300000|2020-05-06 10:35:00|23499.4|23479.4|23513.5|23493.5|23516.9|23496.9|23498.5|23478.5|0
1588761600000|2020-05-06 10:40:00|23516.9|23496.9|23504.3|23484.3|23516.9|23496.9|23504.3|23484.3|0
1588761900000|2020-05-06 10:45:00|23501.8|23481.8|23508.5|23488.5|23514.4|23494.4|23499.3|23479.3|0
1588762200000|2020-05-06 10:50:00|23504.3|23484.3|23489.3|23469.3|23508.5|23488.5|23489.3|23469.3|0
1588762500000|2020-05-06 10:55:00|23491|23471|23483.5|23463.5|23494.3|23474.3|23481|23461|0
1588762800000|2020-05-06 11:00:00|23486|23466|23484.4|23464.4|23494.4|23474.4|23484.3|23464.3|0
1588763100000|2020-05-06 11:05:00|23486.9|23466.9|23474.3|23454.3|23489.4|23469.4|23469.3|23449.3|0
1588763400000|2020-05-06 11:10:00|23473.5|23453.5|23503.5|23483.5|23506|23486|23459.3|23439.3|2
1588763700000|2020-05-06 11:15:00|23504.4|23484.4|23543.5|23523.5|23551|23531|23504.4|23484.4|0
1588764000000|2020-05-06 11:20:00|23541|23521|23553.5|23533.5|23553.5|23533.5|23541|23521|0
1588764300000|2020-05-06 11:25:00|23548.5|23528.5|23544.3|23524.3|23561.8|23541.8|23541.8|23521.8|4
1588764600000|2020-05-06 11:30:00|23546|23526|23646.8|23626.8|23662.7|23642.7|23546|23526|8
1588764900000|2020-05-06 11:35:00|23646|23626|23631|23611|23646|23626|23612.7|23592.7|5
1588765200000|2020-05-06 11:40:00|23631.8|23611.8|23613.5|23593.5|23636|23616|23608.5|23588.5|3
1588765500000|2020-05-06 11:45:00|23611|23591|23607.6|23587.6|23613.5|23593.5|23590.1|23570.1|6
1588765800000|2020-05-06 11:50:00|23605.1|23585.1|23603.4|23583.4|23622.6|23602.6|23600.9|23580.9|0
1588766100000|2020-05-06 11:55:00|23602.6|23582.6|23586.8|23566.8|23604.3|23584.3|23581.8|23561.8|1
1588766400000|2020-05-06 12:00:00|23587.6|23567.6|23626.8|23606.8|23631.8|23611.8|23587.6|23567.6|0
1588766700000|2020-05-06 12:05:00|23624.3|23604.3|23666.8|23646.8|23671.8|23651.8|23614.3|23594.3|0
1588767000000|2020-05-06 12:10:00|23671.8|23651.8|23644.3|23624.3|23676.8|23656.8|23638.4|23618.4|0
1588767300000|2020-05-06 12:15:00|23645.1|23625.1|23566.8|23546.8|23646.8|23626.8|23562.6|23542.6|0
1588767600000|2020-05-06 12:20:00|23565.1|23545.1|23560.1|23540.1|23582.6|23562.6|23556.8|23536.8|0
1588767900000|2020-05-06 12:25:00|23560.9|23540.9|23582.6|23562.6|23592.6|23572.6|23557.6|23537.6|0
1588768200000|2020-05-06 12:30:00|23585.1|23565.1|23571.8|23551.8|23590.1|23570.1|23568.4|23548.4|0
1588768500000|2020-05-06 12:35:00|23570.1|23550.1|23557.6|23537.6|23572.6|23552.6|23542.6|23522.6|0
1588768800000|2020-05-06 12:40:00|23556.7|23536.7|23500.1|23480.1|23557.6|23537.6|23500.1|23480.1|0
1588769100000|2020-05-06 12:45:00|23502.6|23482.6|23522.6|23502.6|23525.9|23505.9|23495.9|23475.9|0
1588769400000|2020-05-06 12:50:00|23525.1|23505.1|23545.1|23525.1|23545.1|23525.1|23510.1|23490.1|2
1588769700000|2020-05-06 12:55:00|23544.2|23524.2|23515.1|23495.1|23547.6|23527.6|23507.6|23487.6|5
1588770000000|2020-05-06 13:00:00|23515.9|23495.9|23575.1|23555.1|23579.2|23559.2|23500.1|23480.1|10
1588770300000|2020-05-06 13:05:00|23570.1|23550.1|23512.6|23492.6|23575.1|23555.1|23502.6|23482.6|0
1588770600000|2020-05-06 13:10:00|23511.7|23491.7|23510.1|23490.1|23515.1|23495.1|23480.1|23460.1|0
1588770900000|2020-05-06 13:15:00|23508.4|23488.4|23500.1|23480.1|23534.2|23514.2|23495.1|23475.1|0
1588771200000|2020-05-06 13:20:00|23499.2|23479.2|23550.1|23530.1|23550.1|23530.1|23497.6|23477.6|0
1588771500000|2020-05-06 13:25:00|23547.6|23527.6|23559.2|23539.2|23575.1|23555.1|23542.6|23522.6|0
1588771800000|2020-05-06 13:30:00|23560.1|23540.1|23539.2|23519.2|23564.2|23544.2|23532.6|23512.6|12
1588772100000|2020-05-06 13:35:00|23537.5|23517.5|23526.7|23506.7|23551.7|23531.7|23524.2|23504.2|0
1588772400000|2020-05-06 13:40:00|23525.9|23505.9|23537.5|23517.5|23540|23520|23514.2|23494.2|0
1588772700000|2020-05-06 13:45:00|23538.4|23518.4|23518.4|23498.4|23564.2|23544.2|23517.5|23497.5|1
1588773000000|2020-05-06 13:50:00|23520|23500|23495|23475|23520|23500|23495|23475|2
1588773300000|2020-05-06 13:55:00|23495.9|23475.9|23465|23445|23496.7|23476.7|23455|23435|0
1588773600000|2020-05-06 14:00:00|23464.2|23444.2|23447.5|23427.5|23482.5|23462.5|23442.5|23422.5|0
1588773900000|2020-05-06 14:05:00|23445|23425|23397.5|23377.5|23454.2|23434.2|23397.5|23377.5|0
1588774200000|2020-05-06 14:10:00|23395|23375|23382.5|23362.5|23407.5|23387.5|23374.2|23354.2|10
1588774500000|2020-05-06 14:15:00|23381.7|23361.7|23382.5|23362.5|23400|23380|23370|23350|3
1588774800000|2020-05-06 14:20:00|23381.7|23361.7|23397.5|23377.5|23410|23390|23375.9|23355.9|0
1588775100000|2020-05-06 14:25:00|23400|23380|23415|23395|23420|23400|23387.5|23367.5|7
1588775400000|2020-05-06 14:30:00|23417.5|23397.5|23405|23385|23420|23400|23400|23380|0
1588775700000|2020-05-06 14:35:00|23402.5|23382.5|23390|23370|23407.5|23387.5|23377.5|23357.5|0
1588776000000|2020-05-06 14:40:00|23386.7|23366.7|23455.9|23435.9|23460|23440|23375|23355|3
1588776300000|2020-05-06 14:45:00|23457.5|23437.5|23505|23485|23510|23490|23445|23425|0
1588776600000|2020-05-06 14:50:00|23502.5|23482.5|23484.2|23464.2|23515|23495|23480|23460|0
1588776900000|2020-05-06 14:55:00|23482.5|23462.5|23495.8|23475.8|23515|23495|23481.7|23461.7|0
1588777200000|2020-05-06 15:00:00|23497.5|23477.5|23472.5|23452.5|23500|23480|23465.8|23445.8|0
1588777500000|2020-05-06 15:05:00|23475|23455|23468.3|23448.3|23477.5|23457.5|23455|23435|2
1588777800000|2020-05-06 15:10:00|23466.7|23446.7|23436.7|23416.7|23471.7|23451.7|23431.7|23411.7|1
1588778100000|2020-05-06 15:15:00|23439.2|23419.2|23439.2|23419.2|23446.7|23426.7|23423.3|23403.3|0
1588778400000|2020-05-06 15:20:00|23441.7|23421.7|23419.2|23399.2|23441.7|23421.7|23413.3|23393.3|0
1588778700000|2020-05-06 15:25:00|23420.8|23400.8|23419.2|23399.2|23421.7|23401.7|23394.2|23374.2|0
1588779000000|2020-05-06 15:30:00|23421.7|23401.7|23401.7|23381.7|23421.7|23401.7|23401.7|23381.7|0
1588779300000|2020-05-06 15:35:00|23404.2|23384.2|23458.3|23438.3|23461.7|23441.7|23401.7|23381.7|0
1588779600000|2020-05-06 15:40:00|23456.7|23436.7|23431.7|23411.7|23456.7|23436.7|23419.2|23399.2|0
1588779900000|2020-05-06 15:45:00|23434.2|23414.2|23432.5|23412.5|23442.5|23422.5|23421.7|23401.7|0
1588780200000|2020-05-06 15:50:00|23434.2|23414.2|23434.2|23414.2|23436.7|23416.7|23411.7|23391.7|0
1588780500000|2020-05-06 15:55:00|23436.7|23416.7|23466.7|23446.7|23469.2|23449.2|23436.7|23416.7|4
1588780800000|2020-05-06 16:00:00|23464.2|23444.2|23456.6|23436.6|23466.7|23446.7|23439.2|23419.2|1
1588781100000|2020-05-06 16:05:00|23457.5|23437.5|23453.3|23433.3|23459.1|23439.1|23441.6|23421.6|13
1588781400000|2020-05-06 16:10:00|23452.5|23432.5|23435.8|23415.8|23453.3|23433.3|23422.5|23402.5|1
1588781700000|2020-05-06 16:15:00|23436.6|23416.6|23483.3|23463.3|23483.3|23463.3|23436.6|23416.6|1
1588782000000|2020-05-06 16:20:00|23485.8|23465.8|23489.1|23469.1|23489.1|23469.1|23468.3|23448.3|0
1588782300000|2020-05-06 16:25:00|23488.3|23468.3|23495|23475|23495.8|23475.8|23480.8|23460.8|14
1588782600000|2020-05-06 16:30:00|23493.3|23473.3|23515.8|23495.8|23518.3|23498.3|23490.8|23470.8|46
1588782900000|2020-05-06 16:35:00|23518.3|23498.3|23521.6|23501.6|23523.3|23503.3|23508.3|23488.3|2
1588783200000|2020-05-06 16:40:00|23522.5|23502.5|23503.3|23483.3|23524.1|23504.1|23500.8|23480.8|5
1588783500000|2020-05-06 16:45:00|23504.1|23484.1|23510|23490|23518.3|23498.3|23503.3|23483.3|0
1588783800000|2020-05-06 16:50:00|23511.6|23491.6|23514.1|23494.1|23516.6|23496.6|23504.9|23484.9|0
1588784100000|2020-05-06 16:55:00|23516.6|23496.6|23501.6|23481.6|23520.8|23500.8|23487.5|23467.5|27
1588784400000|2020-05-06 17:00:00|23503.3|23483.3|23486.6|23466.6|23503.3|23483.3|23477.5|23457.5|0
1588784700000|2020-05-06 17:05:00|23489.1|23469.1|23497.4|23477.4|23497.4|23477.4|23486.6|23466.6|1
1588785000000|2020-05-06 17:10:00|23496.6|23476.6|23494.9|23474.9|23499.9|23479.9|23490.8|23470.8|0
1588785300000|2020-05-06 17:15:00|23496.6|23476.6|23514.1|23494.1|23514.1|23494.1|23496.6|23476.6|3
1588785600000|2020-05-06 17:20:00|23519.1|23499.1|23476.6|23456.6|23519.1|23499.1|23466.6|23446.6|0
1588785900000|2020-05-06 17:25:00|23475.8|23455.8|23501.6|23481.6|23504.1|23484.1|23474.1|23454.1|0
1588786200000|2020-05-06 17:30:00|23500.8|23480.8|23490.8|23470.8|23500.8|23480.8|23489.1|23469.1|0
1588786500000|2020-05-06 17:35:00|23491.6|23471.6|23500.8|23480.8|23500.8|23480.8|23490.8|23470.8|0
1588786800000|2020-05-06 17:40:00|23503.3|23483.3|23509.1|23489.1|23510.8|23490.8|23500.8|23480.8|0
1588787100000|2020-05-06 17:45:00|23510.8|23490.8|23513.3|23493.3|23520.8|23500.8|23508.3|23488.3|0
1588787400000|2020-05-06 17:50:00|23511.6|23491.6|23526.6|23506.6|23530.8|23510.8|23510.8|23490.8|0
1588787700000|2020-05-06 17:55:00|23528.3|23508.3|23525.8|23505.8|23534.1|23514.1|23520.8|23500.8|0
1588788000000|2020-05-06 18:00:00|23527.4|23507.4|23520.8|23500.8|23533.3|23513.3|23518.3|23498.3|0
1588788300000|2020-05-06 18:05:00|23525.8|23505.8|23520.8|23500.8|23525.8|23505.8|23520.8|23500.8|0
1588788600000|2020-05-06 18:10:00|23521.6|23501.6|23490.8|23470.8|23521.6|23501.6|23486.6|23466.6|0
1588788900000|2020-05-06 18:15:00|23489.1|23469.1|23508.3|23488.3|23508.3|23488.3|23485.8|23465.8|0
1588789200000|2020-05-06 18:20:00|23510.8|23490.8|23515.8|23495.8|23520.8|23500.8|23510.8|23490.8|0
1588789500000|2020-05-06 18:25:00|23518.3|23498.3|23505.8|23485.8|23525.8|23505.8|23505.8|23485.8|0
1588789800000|2020-05-06 18:30:00|23504.1|23484.1|23503.2|23483.2|23513.3|23493.3|23498.3|23478.3|0
1588790100000|2020-05-06 18:35:00|23502.4|23482.4|23499.9|23479.9|23504.9|23484.9|23499.9|23479.9|0
1588790400000|2020-05-06 18:40:00|23497.4|23477.4|23505.7|23485.7|23505.7|23485.7|23492.4|23472.4|0
1588790700000|2020-05-06 18:45:00|23507.4|23487.4|23504.9|23484.9|23507.4|23487.4|23499.9|23479.9|0
1588791000000|2020-05-06 18:50:00|23500.7|23480.7|23504.9|23484.9|23504.9|23484.9|23499.9|23479.9|0
1588791300000|2020-05-06 18:55:00|23505.7|23485.7|23492.4|23472.4|23509.1|23489.1|23492.4|23472.4|0
1588791600000|2020-05-06 19:00:00|23491.6|23471.6|23497.4|23477.4|23497.4|23477.4|23484.1|23464.1|0
1588791900000|2020-05-06 19:05:00|23501.6|23481.6|23517.4|23497.4|23517.4|23497.4|23501.6|23481.6|0
1588792200000|2020-05-06 19:10:00|23514.9|23494.9|23512.4|23492.4|23517.4|23497.4|23509.9|23489.9|0
1588792500000|2020-05-06 19:15:00|23511.6|23491.6|23504.9|23484.9|23511.6|23491.6|23501.6|23481.6|0
1588792800000|2020-05-06 19:20:00|23502.4|23482.4|23507.4|23487.4|23512.4|23492.4|23502.4|23482.4|0
1588793100000|2020-05-06 19:25:00|23508.2|23488.2|23509.9|23489.9|23512.4|23492.4|23506.6|23486.6|0
1588793400000|2020-05-06 19:30:00|23507.4|23487.4|23494.9|23474.9|23507.4|23487.4|23494.9|23474.9|0
1588793700000|2020-05-06 19:35:00|23492.4|23472.4|23487.4|23467.4|23492.4|23472.4|23477.4|23457.4|0
1588794000000|2020-05-06 19:40:00|23485.7|23465.7|23469.9|23449.9|23487.4|23467.4|23462.4|23442.4|0
1588794300000|2020-05-06 19:45:00|23471.6|23451.6|23456.6|23436.6|23471.6|23451.6|23454.1|23434.1|0
1588794600000|2020-05-06 19:50:00|23454.9|23434.9|23446.6|23426.6|23461.6|23441.6|23446.6|23426.6|0
1588794900000|2020-05-06 19:55:00|23449.1|23429.1|23439.9|23419.9|23450.8|23430.8|23437.4|23417.4|0
1588795200000|2020-05-06 20:00:00|23441.6|23421.6|23434.1|23414.1|23442.4|23422.4|23431.6|23411.6|0
1588795500000|2020-05-06 20:05:00|23431.6|23411.6|23427.4|23407.4|23431.6|23411.6|23424.1|23404.1|1
1588795800000|2020-05-06 20:10:00|23425.8|23405.8|23419.9|23399.9|23427.4|23407.4|23417.4|23397.4|0
1588796100000|2020-05-06 20:15:00|23422.4|23402.4|23427.4|23407.4|23427.4|23407.4|23422.4|23402.4|0
1588796400000|2020-05-06 20:20:00|23424.9|23404.9|23427.4|23407.4|23427.4|23407.4|23424.9|23404.9|0
1588796700000|2020-05-06 20:25:00|23429|23409|23432.4|23412.4|23434.9|23414.9|23429|23409|0
1588797000000|2020-05-06 20:30:00|23429.9|23409.9|23417.4|23397.4|23429.9|23409.9|23417.4|23397.4|0
1588797300000|2020-05-06 20:35:00|23412.4|23392.4|23410.7|23390.7|23413.2|23393.2|23404.9|23384.9|0
1588797600000|2020-05-06 20:40:00|23415.7|23395.7|23417.4|23397.4|23417.4|23397.4|23412.4|23392.4|0
1588797900000|2020-05-06 20:45:00|23413.2|23393.2|23402.4|23382.4|23413.2|23393.2|23402.4|23382.4|0
1588798200000|2020-05-06 20:50:00|23404.9|23384.9|23414|23394|23414|23394|23404.9|23384.9|0
1588798500000|2020-05-06 20:55:00|23415.7|23395.7|23437.4|23417.4|23437.4|23417.4|23412.4|23392.4|0
1588802400000|2020-05-06 22:00:00|23440.7|23420.7|23419.1|23399.1|23450.7|23430.7|23419.1|23399.1|0
1588802700000|2020-05-06 22:05:00|23417.4|23397.4|23415.8|23395.8|23417.4|23397.4|23412.4|23392.4|0
1588803000000|2020-05-06 22:10:00|23414.9|23394.9|23425.8|23405.8|23425.8|23405.8|23413.3|23393.3|0
1588803300000|2020-05-06 22:15:00|23423.3|23403.3|23403.3|23383.3|23423.3|23403.3|23400.8|23380.8|0
1588803600000|2020-05-06 22:20:00|23400.8|23380.8|23408.3|23388.3|23410.8|23390.8|23400.8|23380.8|0
1588803900000|2020-05-06 22:25:00|23405.8|23385.8|23379.1|23359.1|23405.8|23385.8|23373.2|23353.2|0
1588804200000|2020-05-06 22:30:00|23378.3|23358.3|23368.2|23348.2|23380.8|23360.8|23361.5|23341.5|0
1588804500000|2020-05-06 22:35:00|23369.9|23349.9|23374.1|23354.1|23374.1|23354.1|23369.9|23349.9|0
1588804800000|2020-05-06 22:40:00|23376.6|23356.6|23390.7|23370.7|23390.7|23370.7|23374.1|23354.1|0
1588805100000|2020-05-06 22:45:00|23388.2|23368.2|23381.6|23361.6|23388.2|23368.2|23381.6|23361.6|0
1588805400000|2020-05-06 22:50:00|23388.2|23368.2|23379.9|23359.9|23390.7|23370.7|23379.9|23359.9|0
1588805700000|2020-05-06 22:55:00|23382.4|23362.4|23403.2|23383.2|23403.2|23383.2|23370.7|23350.7|0
1588806000000|2020-05-06 23:00:00|23404.1|23384.1|23415.7|23395.7|23428.2|23408.2|23403.2|23383.2|0
1588806300000|2020-05-06 23:05:00|23413.2|23393.2|23381.6|23361.6|23413.2|23393.2|23380.7|23360.7|0
1588806600000|2020-05-06 23:10:00|23383.2|23363.2|23383.2|23363.2|23393.2|23373.2|23378.2|23358.2|0
1588806900000|2020-05-06 23:15:00|23385.7|23365.7|23390.7|23370.7|23393.2|23373.2|23385.7|23365.7|0
1588807200000|2020-05-06 23:20:00|23388.2|23368.2|23405.7|23385.7|23405.7|23385.7|23388.2|23368.2|0
1588807500000|2020-05-06 23:25:00|23404.1|23384.1|23388.2|23368.2|23404.1|23384.1|23388.2|23368.2|0
1588807800000|2020-05-06 23:30:00|23389.1|23369.1|23374|23354|23398.2|23378.2|23374|23354|0
1588808100000|2020-05-06 23:35:00|23376.5|23356.5|23398.2|23378.2|23398.2|23378.2|23376.5|23356.5|0
1588808400000|2020-05-06 23:40:00|23397.4|23377.4|23383.2|23363.2|23397.4|23377.4|23378.2|23358.2|0
1588808700000|2020-05-06 23:45:00|23388.2|23368.2|23398.2|23378.2|23398.2|23378.2|23388.2|23368.2|0
1588809000000|2020-05-06 23:50:00|23395.7|23375.7|23403.2|23383.2|23408.2|23388.2|23395.7|23375.7|0
1588809300000|2020-05-06 23:55:00|23408.2|23388.2|23413.2|23393.2|23413.2|23393.2|23403.2|23383.2|0
1588809600000|2020-05-07 00:00:00|23412.4|23392.4|23449.1|23429.1|23449.1|23429.1|23412.4|23392.4|0
1588809900000|2020-05-07 00:05:00|23450.7|23430.7|23451.6|23431.6|23459.1|23439.1|23445.7|23425.7|0
1588810200000|2020-05-07 00:10:00|23448.2|23428.2|23445.7|23425.7|23453.2|23433.2|23435.7|23415.7|0
1588810500000|2020-05-07 00:15:00|23447.4|23427.4|23440.7|23420.7|23450.7|23430.7|23438.2|23418.2|0
1588810800000|2020-05-07 00:20:00|23439.9|23419.9|23428.2|23408.2|23440.7|23420.7|23418.2|23398.2|1
1588811100000|2020-05-07 00:25:00|23427.4|23407.4|23425.7|23405.7|23433.2|23413.2|23420.7|23400.7|0
1588811400000|2020-05-07 00:30:00|23428.2|23408.2|23437.4|23417.4|23437.4|23417.4|23423.2|23403.2|0
1588811700000|2020-05-07 00:35:00|23433.2|23413.2|23440.7|23420.7|23443.2|23423.2|23433.2|23413.2|0
1588812000000|2020-05-07 00:40:00|23441.6|23421.6|23447.4|23427.4|23447.4|23427.4|23437.4|23417.4|0
1588812300000|2020-05-07 00:45:00|23449.9|23429.9|23457.4|23437.4|23469.1|23449.1|23449.9|23429.9|0
1588812600000|2020-05-07 00:50:00|23459.9|23439.9|23452.4|23432.4|23459.9|23439.9|23446.6|23426.6|0
1588812900000|2020-05-07 00:55:00|23447.4|23427.4|23462.4|23442.4|23462.4|23442.4|23447.4|23427.4|0
1588813200000|2020-05-07 01:00:00|23464.9|23444.9|23492.4|23472.4|23497.4|23477.4|23457.4|23437.4|0
1588813500000|2020-05-07 01:05:00|23489.9|23469.9|23467.4|23447.4|23489.9|23469.9|23462.4|23442.4|0
1588813800000|2020-05-07 01:10:00|23465.8|23445.8|23457.4|23437.4|23465.8|23445.8|23447.4|23427.4|0
1588814100000|2020-05-07 01:15:00|23461.6|23441.6|23464.9|23444.9|23477.4|23457.4|23457.4|23437.4|0
1588814400000|2020-05-07 01:20:00|23465.7|23445.7|23472.4|23452.4|23477.4|23457.4|23462.4|23442.4|0
1588814700000|2020-05-07 01:25:00|23474.9|23454.9|23464.9|23444.9|23477.4|23457.4|23457.4|23437.4|0
1588815000000|2020-05-07 01:30:00|23467.4|23447.4|23460.7|23440.7|23477.4|23457.4|23457.4|23437.4|0
1588815300000|2020-05-07 01:35:00|23462.4|23442.4|23457.4|23437.4|23473.2|23453.2|23449.9|23429.9|0
1588815600000|2020-05-07 01:40:00|23458.2|23438.2|23459.9|23439.9|23462.4|23442.4|23449.9|23429.9|0
1588815900000|2020-05-07 01:45:00|23457.4|23437.4|23467.4|23447.4|23479.9|23459.9|23430.7|23410.7|0
1588816200000|2020-05-07 01:50:00|23466.6|23446.6|23449.1|23429.1|23466.6|23446.6|23447.4|23427.4|0
1588816500000|2020-05-07 01:55:00|23447.4|23427.4|23439.1|23419.1|23452.4|23432.4|23432.4|23412.4|0
1588816800000|2020-05-07 02:00:00|23437.4|23417.4|23427.4|23407.4|23439.9|23419.9|23422.4|23402.4|0
1588817100000|2020-05-07 02:05:00|23431.6|23411.6|23442.4|23422.4|23444.9|23424.9|23429.1|23409.1|0
1588817400000|2020-05-07 02:10:00|23443.2|23423.2|23442.4|23422.4|23449.9|23429.9|23437.4|23417.4|0
1588817700000|2020-05-07 02:15:00|23443.2|23423.2|23434.9|23414.9|23447.4|23427.4|23432.4|23412.4|0
1588818000000|2020-05-07 02:20:00|23434.1|23414.1|23442.4|23422.4|23444.9|23424.9|23432.4|23412.4|0
1588818300000|2020-05-07 02:25:00|23443.2|23423.2|23447.4|23427.4|23457.4|23437.4|23442.4|23422.4|0
1588818600000|2020-05-07 02:30:00|23444.9|23424.9|23459.9|23439.9|23462.4|23442.4|23439.9|23419.9|0
1588818900000|2020-05-07 02:35:00|23459.1|23439.1|23479.9|23459.9|23479.9|23459.9|23457.4|23437.4|0
1588819200000|2020-05-07 02:40:00|23482.4|23462.4|23487.4|23467.4|23487.4|23467.4|23474.1|23454.1|0
1588819500000|2020-05-07 02:45:00|23488.2|23468.2|23484.9|23464.9|23492.4|23472.4|23482.4|23462.4|0
1588819800000|2020-05-07 02:50:00|23487.4|23467.4|23477.4|23457.4|23487.4|23467.4|23472.4|23452.4|0
1588820100000|2020-05-07 02:55:00|23473.2|23453.2|23469.9|23449.9|23482.4|23462.4|23467.4|23447.4|0
1588820400000|2020-05-07 03:00:00|23469.1|23449.1|23527.4|23507.4|23531.6|23511.6|23467.4|23447.4|0
1588820700000|2020-05-07 03:05:00|23524.9|23504.9|23517.4|23497.4|23535.7|23515.7|23512.4|23492.4|0
1588821000000|2020-05-07 03:10:00|23518.2|23498.2|23551.6|23531.6|23551.6|23531.6|23509.9|23489.9|0
1588821300000|2020-05-07 03:15:00|23549.9|23529.9|23549.9|23529.9|23552.4|23532.4|23534.9|23514.9|0
1588821600000|2020-05-07 03:20:00|23552.4|23532.4|23527.4|23507.4|23557.4|23537.4|23526.6|23506.6|0
1588821900000|2020-05-07 03:25:00|23528.2|23508.2|23529.9|23509.9|23534.9|23514.9|23524.9|23504.9|0
1588822200000|2020-05-07 03:30:00|23527.4|23507.4|23529.9|23509.9|23532.4|23512.4|23527.4|23507.4|0
1588822500000|2020-05-07 03:35:00|23529.1|23509.1|23539.9|23519.9|23540.7|23520.7|23524.9|23504.9|0
1588822800000|2020-05-07 03:40:00|23539.1|23519.1|23532.4|23512.4|23539.9|23519.9|23532.4|23512.4|0
1588823100000|2020-05-07 03:45:00|23533.2|23513.2|23529.9|23509.9|23534.9|23514.9|23527.4|23507.4|0
1588823400000|2020-05-07 03:50:00|23527.4|23507.4|23542.4|23522.4|23544.9|23524.9|23527.4|23507.4|0
1588823700000|2020-05-07 03:55:00|23539.9|23519.9|23542.4|23522.4|23542.4|23522.4|23537.4|23517.4|0
1588824000000|2020-05-07 04:00:00|23541.6|23521.6|23537.4|23517.4|23543.2|23523.2|23532.4|23512.4|0
1588824300000|2020-05-07 04:05:00|23538.2|23518.2|23529.9|23509.9|23538.2|23518.2|23527.4|23507.4|0
1588824600000|2020-05-07 04:10:00|23531.6|23511.6|23534.9|23514.9|23537.4|23517.4|23529.9|23509.9|0
1588824900000|2020-05-07 04:15:00|23535.7|23515.7|23547.4|23527.4|23547.4|23527.4|23534.9|23514.9|0
1588825200000|2020-05-07 04:20:00|23548.2|23528.2|23557.4|23537.4|23557.4|23537.4|23548.2|23528.2|0
1588825500000|2020-05-07 04:25:00|23559.9|23539.9|23557.4|23537.4|23559.9|23539.9|23557.4|23537.4|0
1588825800000|2020-05-07 04:30:00|23555.7|23535.7|23552.4|23532.4|23559.9|23539.9|23552.4|23532.4|0
1588826100000|2020-05-07 04:35:00|23555.7|23535.7|23579.9|23559.9|23582.4|23562.4|23555.7|23535.7|0
1588826400000|2020-05-07 04:40:00|23580.7|23560.7|23587.4|23567.4|23592.4|23572.4|23577.4|23557.4|0
1588826700000|2020-05-07 04:45:00|23583.2|23563.2|23572.4|23552.4|23583.2|23563.2|23567.4|23547.4|0
1588827000000|2020-05-07 04:50:00|23569.9|23549.9|23564.9|23544.9|23572.4|23552.4|23562.4|23542.4|0
1588827300000|2020-05-07 04:55:00|23565.7|23545.7|23559.9|23539.9|23567.4|23547.4|23559.9|23539.9|0
1588827600000|2020-05-07 05:00:00|23557.4|23537.4|23537.4|23517.4|23559.9|23539.9|23537.4|23517.4|0
1588827900000|2020-05-07 05:05:00|23536.6|23516.6|23527.4|23507.4|23537.4|23517.4|23527.4|23507.4|0
1588828200000|2020-05-07 05:10:00|23528.2|23508.2|23529.9|23509.9|23539.9|23519.9|23528.2|23508.2|0
1588828500000|2020-05-07 05:15:00|23527.4|23507.4|23522.4|23502.4|23527.4|23507.4|23522.4|23502.4|0
1588828800000|2020-05-07 05:20:00|23523.2|23503.2|23527.4|23507.4|23532.4|23512.4|23522.4|23502.4|0
1588829100000|2020-05-07 05:25:00|23526.6|23506.6|23533.2|23513.2|23535.7|23515.7|23518.2|23498.2|0
1588829400000|2020-05-07 05:30:00|23534.9|23514.9|23525.7|23505.7|23534.9|23514.9|23516.6|23496.6|0
1588829700000|2020-05-07 05:35:00|23527.4|23507.4|23532.4|23512.4|23539|23519|23527.4|23507.4|0
1588830000000|2020-05-07 05:40:00|23534.9|23514.9|23534.9|23514.9|23544.9|23524.9|23532.4|23512.4|0
1588830300000|2020-05-07 05:45:00|23537.4|23517.4|23549.9|23529.9|23562.4|23542.4|23537.4|23517.4|0
1588830600000|2020-05-07 05:50:00|23552.4|23532.4|23552.4|23532.4|23554.9|23534.9|23547.4|23527.4|0
1588830900000|2020-05-07 05:55:00|23551.5|23531.5|23544.9|23524.9|23552.4|23532.4|23541.5|23521.5|0
1588831200000|2020-05-07 06:00:00|23549.9|23529.9|23604.9|23584.9|23607.4|23587.4|23547.4|23527.4|0
1588831500000|2020-05-07 06:05:00|23607.4|23587.4|23619.9|23599.9|23627.4|23607.4|23592.4|23572.4|0
1588831800000|2020-05-07 06:10:00|23622.4|23602.4|23604.9|23584.9|23622.4|23602.4|23597.4|23577.4|0
1588832100000|2020-05-07 06:15:00|23607.4|23587.4|23594|23574|23612.4|23592.4|23592.4|23572.4|0
1588832400000|2020-05-07 06:20:00|23592.4|23572.4|23592.4|23572.4|23607.4|23587.4|23589.9|23569.9|0
1588832700000|2020-05-07 06:25:00|23594.9|23574.9|23613.2|23593.2|23614.8|23594.8|23592.4|23572.4|0
1588833000000|2020-05-07 06:30:00|23614.8|23594.8|23612.3|23592.3|23617.3|23597.3|23607.3|23587.3|0
1588833300000|2020-05-07 06:35:00|23611.5|23591.5|23604.8|23584.8|23622.3|23602.3|23604.8|23584.8|0
1588833600000|2020-05-07 06:40:00|23605.7|23585.7|23617.3|23597.3|23636.5|23616.5|23602.3|23582.3|0
1588833900000|2020-05-07 06:45:00|23616.5|23596.5|23646.5|23626.5|23666.5|23646.5|23613.2|23593.2|0
1588834200000|2020-05-07 06:50:00|23647.3|23627.3|23656.5|23636.5|23676.5|23656.5|23647.3|23627.3|0
1588834500000|2020-05-07 06:55:00|23655.7|23635.7|23676.5|23656.5|23681.5|23661.5|23654|23634|4
1588834800000|2020-05-07 07:00:00|23681.5|23661.5|23649|23629|23684|23664|23624|23604|0
1588835100000|2020-05-07 07:05:00|23651.5|23631.5|23676.5|23656.5|23706.5|23686.5|23631.5|23611.5|0
1588835400000|2020-05-07 07:10:00|23675.7|23655.7|23676.5|23656.5|23691.5|23671.5|23649|23629|0
1588835700000|2020-05-07 07:15:00|23679|23659|23689|23669|23701.5|23681.5|23676.5|23656.5|0
1588836000000|2020-05-07 07:20:00|23691.5|23671.5|23696.5|23676.5|23701.5|23681.5|23683.2|23663.2|0
1588836300000|2020-05-07 07:25:00|23694|23674|23686.5|23666.5|23699|23679|23681.5|23661.5|0
1588836600000|2020-05-07 07:30:00|23684|23664|23691.5|23671.5|23692.3|23672.3|23671.5|23651.5|0
1588836900000|2020-05-07 07:35:00|23690.7|23670.7|23674|23654|23690.7|23670.7|23671.5|23651.5|0
1588837200000|2020-05-07 07:40:00|23676.5|23656.5|23721.5|23701.5|23729|23709|23676.5|23656.5|0
1588837500000|2020-05-07 07:45:00|23720.7|23700.7|23741.5|23721.5|23749|23729|23715.7|23695.7|0
1588837800000|2020-05-07 07:50:00|23739|23719|23726.5|23706.5|23744.8|23724.8|23721.5|23701.5|0
1588838100000|2020-05-07 07:55:00|23724|23704|23721.5|23701.5|23731.5|23711.5|23719|23699|0
1588838400000|2020-05-07 08:00:00|23719|23699|23711.5|23691.5|23721.5|23701.5|23691.5|23671.5|0
1588838700000|2020-05-07 08:05:00|23707.3|23687.3|23716.5|23696.5|23716.5|23696.5|23698.2|23678.2|0
1588839000000|2020-05-07 08:10:00|23714.9|23694.9|23752.3|23732.3|23756.5|23736.5|23704|23684|0
1588839300000|2020-05-07 08:15:00|23754|23734|23771.5|23751.5|23777.3|23757.3|23751.5|23731.5|0
1588839600000|2020-05-07 08:20:00|23770.7|23750.7|23751.5|23731.5|23771.5|23751.5|23751.5|23731.5|0
1588839900000|2020-05-07 08:25:00|23750.7|23730.7|23745.7|23725.7|23754|23734|23741.5|23721.5|0
1588840200000|2020-05-07 08:30:00|23743.2|23723.2|23739|23719|23751.5|23731.5|23736.5|23716.5|0
1588840500000|2020-05-07 08:35:00|23741.5|23721.5|23734|23714|23751.5|23731.5|23734|23714|0
1588840800000|2020-05-07 08:40:00|23731.5|23711.5|23734.8|23714.8|23746.5|23726.5|23729|23709|0
1588841100000|2020-05-07 08:45:00|23734|23714|23731.5|23711.5|23741.5|23721.5|23726.5|23706.5|0
1588841400000|2020-05-07 08:50:00|23729.9|23709.9|23706.5|23686.5|23731.5|23711.5|23701.5|23681.5|0
1588841700000|2020-05-07 08:55:00|23707.3|23687.3|23704|23684|23709|23689|23699.8|23679.8|0
1588842000000|2020-05-07 09:00:00|23704.8|23684.8|23725|23705|23727.5|23707.5|23704|23684|0
1588842300000|2020-05-07 09:05:00|23723.3|23703.3|23733.2|23713.2|23743.2|23723.2|23720.8|23700.8|1
1588842600000|2020-05-07 09:10:00|23734|23714|23740.7|23720.7|23745.7|23725.7|23734|23714|0
1588842900000|2020-05-07 09:15:00|23743.2|23723.2|23753.2|23733.2|23755.7|23735.7|23740.7|23720.7|0
1588843200000|2020-05-07 09:20:00|23752.4|23732.4|23723.2|23703.2|23752.4|23732.4|23723.2|23703.2|0
1588843500000|2020-05-07 09:25:00|23724|23704|23720.7|23700.7|23725.7|23705.7|23715.7|23695.7|0
1588843800000|2020-05-07 09:30:00|23724.9|23704.9|23728.2|23708.2|23735.7|23715.7|23719.9|23699.9|0
1588844100000|2020-05-07 09:35:00|23725.7|23705.7|23728.2|23708.2|23733.2|23713.2|23723.2|23703.2|0
1588844400000|2020-05-07 09:40:00|23730.7|23710.7|23755.7|23735.7|23763.2|23743.2|23730.7|23710.7|0
1588844700000|2020-05-07 09:45:00|23754.9|23734.9|23777.3|23757.3|23797.3|23777.3|23747.3|23727.3|0
1588845000000|2020-05-07 09:50:00|23779.8|23759.8|23772.3|23752.3|23781.5|23761.5|23765.7|23745.7|0
1588845300000|2020-05-07 09:55:00|23773.1|23753.1|23765.7|23745.7|23776.5|23756.5|23762.3|23742.3|0
1588845600000|2020-05-07 10:00:00|23764|23744|23774|23754|23774|23754|23764|23744|0
1588845900000|2020-05-07 10:05:00|23775.7|23755.7|23780.7|23760.7|23788.2|23768.2|23775.7|23755.7|0
1588846200000|2020-05-07 10:10:00|23775.7|23755.7|23780.7|23760.7|23780.7|23760.7|23770.7|23750.7|0
1588846500000|2020-05-07 10:15:00|23778.2|23758.2|23788.9|23768.9|23799.3|23779.3|23776.5|23756.5|10
1588846800000|2020-05-07 10:20:00|23788.1|23768.1|23781.4|23761.4|23788.9|23768.9|23778.9|23758.9|0
1588847100000|2020-05-07 10:25:00|23782.2|23762.2|23781.4|23761.4|23788.9|23768.9|23776.4|23756.4|0
1588847400000|2020-05-07 10:30:00|23782.2|23762.2|23784.7|23764.7|23788.9|23768.9|23782.2|23762.2|0
1588847700000|2020-05-07 10:35:00|23781.4|23761.4|23784.7|23764.7|23789.7|23769.7|23778.9|23758.9|0
1588848000000|2020-05-07 10:40:00|23787.2|23767.2|23780.5|23760.5|23788|23768|23780.5|23760.5|0
1588848300000|2020-05-07 10:45:00|23781.3|23761.3|23790.5|23770.5|23795.5|23775.5|23780.5|23760.5|0
1588848600000|2020-05-07 10:50:00|23793.8|23773.8|23785.5|23765.5|23795.5|23775.5|23785.5|23765.5|0
1588848900000|2020-05-07 10:55:00|23783|23763|23770.5|23750.5|23783|23763|23760.5|23740.5|0
1588849200000|2020-05-07 11:00:00|23768.8|23748.8|23775.5|23755.5|23788|23768|23768.8|23748.8|0
1588849500000|2020-05-07 11:05:00|23770.5|23750.5|23760.5|23740.5|23770.5|23750.5|23758|23738|0
1588849800000|2020-05-07 11:10:00|23763|23743|23766.3|23746.3|23766.3|23746.3|23758.8|23738.8|0
1588850100000|2020-05-07 11:15:00|23763.8|23743.8|23756.3|23736.3|23782.1|23762.1|23754.6|23734.6|0
1588850400000|2020-05-07 11:20:00|23754.6|23734.6|23752.1|23732.1|23754.6|23734.6|23747.1|23727.1|0
1588850700000|2020-05-07 11:25:00|23754.6|23734.6|23782.1|23762.1|23787.1|23767.1|23752.1|23732.1|0
1588851000000|2020-05-07 11:30:00|23781.3|23761.3|23753.5|23733.5|23781.3|23761.3|23727.1|23707.1|6
1588851300000|2020-05-07 11:35:00|23756|23736|23763.5|23743.5|23768.5|23748.5|23748.5|23728.5|2
1588851600000|2020-05-07 11:40:00|23758.7|23738.7|23771.2|23751.2|23774.5|23754.5|23752.2|23732.2|7
1588851900000|2020-05-07 11:45:00|23768.7|23748.7|23783.7|23763.7|23783.7|23763.7|23761.2|23741.2|1
1588852200000|2020-05-07 11:50:00|23781.2|23761.2|23757.3|23737.3|23782|23762|23757.3|23737.3|1
1588852500000|2020-05-07 11:55:00|23756.5|23736.5|23778.8|23758.8|23788.1|23768.1|23754.8|23734.8|0
1588852800000|2020-05-07 12:00:00|23781.3|23761.3|23800.5|23780.5|23811.3|23791.3|23781.3|23761.3|0
1588853100000|2020-05-07 12:05:00|23803|23783|23800.7|23780.7|23808.1|23788.1|23800.5|23780.5|5
1588853400000|2020-05-07 12:10:00|23804.9|23784.9|23782.3|23762.3|23808.1|23788.1|23778.1|23758.1|0
1588853700000|2020-05-07 12:15:00|23784.8|23764.8|23784.8|23764.8|23792.3|23772.3|23782.3|23762.3|0
1588854000000|2020-05-07 12:20:00|23787.3|23767.3|23794|23774|23797.3|23777.3|23782.3|23762.3|0
1588854300000|2020-05-07 12:25:00|23792.3|23772.3|23791.6|23771.6|23794.1|23774.1|23782.4|23762.4|0
1588854600000|2020-05-07 12:30:00|23789.9|23769.9|23794.8|23774.8|23794.8|23774.8|23782.3|23762.3|1
1588854900000|2020-05-07 12:35:00|23794|23774|23832.3|23812.3|23836.5|23816.5|23793.1|23773.1|0
1588855200000|2020-05-07 12:40:00|23834.8|23814.8|23842.4|23822.4|23872.3|23852.3|23807.3|23787.3|3
1588855500000|2020-05-07 12:45:00|23843.2|23823.2|23870.7|23850.7|23871.6|23851.6|23843.2|23823.2|2
1588855800000|2020-05-07 12:50:00|23871.5|23851.5|23840.1|23820.1|23874.9|23854.9|23837.6|23817.6|14
1588856100000|2020-05-07 12:55:00|23837.6|23817.6|23859.3|23839.3|23864.3|23844.3|23819.3|23799.3|0
1588856400000|2020-05-07 13:00:00|23864.3|23844.3|23870.1|23850.1|23875.1|23855.1|23831.8|23811.8|0
1588856700000|2020-05-07 13:05:00|23871.8|23851.8|23825.3|23805.3|23871.8|23851.8|23803.5|23783.5|2
1588857000000|2020-05-07 13:10:00|23824.5|23804.5|23860.3|23840.3|23876.1|23856.1|23818.6|23798.6|0
1588857300000|2020-05-07 13:15:00|23857.8|23837.8|23894.4|23874.4|23896.9|23876.9|23853.6|23833.6|0
1588857600000|2020-05-07 13:20:00|23891.9|23871.9|23890.3|23870.3|23913.6|23893.6|23876.9|23856.9|0
1588857900000|2020-05-07 13:25:00|23888.6|23868.6|23851.9|23831.9|23891.1|23871.1|23841.9|23821.9|0
1588858200000|2020-05-07 13:30:00|23853.6|23833.6|23828.6|23808.6|23861.1|23841.1|23818.6|23798.6|0
1588858500000|2020-05-07 13:35:00|23831.1|23811.1|23827.8|23807.8|23853.6|23833.6|23825.3|23805.3|0
1588858800000|2020-05-07 13:40:00|23830.3|23810.3|23816.1|23796.1|23852.7|23832.7|23803.6|23783.6|0
1588859100000|2020-05-07 13:45:00|23816.9|23796.9|23826.9|23806.9|23841.9|23821.9|23806.9|23786.9|1
1588859400000|2020-05-07 13:50:00|23827.7|23807.7|23841.9|23821.9|23846.9|23826.9|23821.9|23801.9|0
1588859700000|2020-05-07 13:55:00|23844.4|23824.4|23879.4|23859.4|23899.4|23879.4|23841.1|23821.1|0
1588860000000|2020-05-07 14:00:00|23878.6|23858.6|23837.6|23817.6|23879.4|23859.4|23835.1|23815.1|6
1588860300000|2020-05-07 14:05:00|23836.8|23816.8|23787.3|23767.3|23836.8|23816.8|23777.3|23757.3|14
1588860600000|2020-05-07 14:10:00|23786.5|23766.5|23769.8|23749.8|23789.8|23769.8|23762.3|23742.3|0
1588860900000|2020-05-07 14:15:00|23772.3|23752.3|23777.3|23757.3|23777.3|23757.3|23746.5|23726.5|0
1588861200000|2020-05-07 14:20:00|23782.3|23762.3|23754.8|23734.8|23787.3|23767.3|23749.8|23729.8|0
1588861500000|2020-05-07 14:25:00|23752.3|23732.3|23767.3|23747.3|23774.8|23754.8|23739.8|23719.8|0
1588861800000|2020-05-07 14:30:00|23764.8|23744.8|23759|23739|23774.8|23754.8|23754.8|23734.8|0
1588862100000|2020-05-07 14:35:00|23755.7|23735.7|23718.6|23698.6|23756.5|23736.5|23707.8|23687.8|10
1588862400000|2020-05-07 14:40:00|23717.8|23697.8|23723.6|23703.6|23733.6|23713.6|23712.8|23692.8|1
1588862700000|2020-05-07 14:45:00|23724.4|23704.4|23702|23682|23743.6|23723.6|23702|23682|13
1588863000000|2020-05-07 14:50:00|23700.4|23680.4|23725.4|23705.4|23725.4|23705.4|23700.4|23680.4|10
1588863300000|2020-05-07 14:55:00|23726.2|23706.2|23729.6|23709.6|23729.6|23709.6|23705.4|23685.4|0
1588863600000|2020-05-07 15:00:00|23734.6|23714.6|23724.6|23704.6|23744.6|23724.6|23724.6|23704.6|0
1588863900000|2020-05-07 15:05:00|23720.4|23700.4|23664.6|23644.6|23720.4|23700.4|23664.6|23644.6|1
1588864200000|2020-05-07 15:10:00|23666.2|23646.2|23684.6|23664.6|23699.6|23679.6|23664.6|23644.6|0
1588864500000|2020-05-07 15:15:00|23679.6|23659.6|23693.8|23673.8|23698.1|23678.1|23679.6|23659.6|4
1588864800000|2020-05-07 15:20:00|23696.3|23676.3|23719.8|23699.8|23723.1|23703.1|23696.3|23676.3|0
1588865100000|2020-05-07 15:25:00|23722.3|23702.3|23738.8|23718.8|23741.3|23721.3|23717.3|23697.3|2
1588865400000|2020-05-07 15:30:00|23736.3|23716.3|23754.6|23734.6|23758|23738|23733.8|23713.8|0
1588865700000|2020-05-07 15:35:00|23757|23737|23746.2|23726.2|23768.7|23748.7|23746.2|23726.2|0
1588866000000|2020-05-07 15:40:00|23741.2|23721.2|23806.2|23786.2|23808.7|23788.7|23732.9|23712.9|0
1588866300000|2020-05-07 15:45:00|23807|23787|23827.3|23807.3|23836.2|23816.2|23807|23787|12
1588866600000|2020-05-07 15:50:00|23823.8|23803.8|23797.1|23777.1|23833.8|23813.8|23792.9|23772.9|0
1588866900000|2020-05-07 15:55:00|23796.3|23776.3|23848.6|23828.6|23868.6|23848.6|23792.9|23772.9|1
1588867200000|2020-05-07 16:00:00|23851.1|23831.1|23807.8|23787.8|23861.1|23841.1|23805.3|23785.3|19
1588867500000|2020-05-07 16:05:00|23806.1|23786.1|23802.8|23782.8|23833.6|23813.6|23797.8|23777.8|1
1588867800000|2020-05-07 16:10:00|23804.4|23784.4|23793.6|23773.6|23807.8|23787.8|23783.6|23763.6|1
1588868100000|2020-05-07 16:15:00|23794.4|23774.4|23787.8|23767.8|23808.6|23788.6|23787.8|23767.8|15
1588868400000|2020-05-07 16:20:00|23787|23767|23810.3|23790.3|23812.8|23792.8|23787|23767|0
1588868700000|2020-05-07 16:25:00|23809.5|23789.5|23856.1|23836.1|23857.8|23837.8|23809.5|23789.5|4
1588869000000|2020-05-07 16:30:00|23857.8|23837.8|23837.8|23817.8|23870.3|23850.3|23832.8|23812.8|5
1588869300000|2020-05-07 16:35:00|23835.3|23815.3|23825.3|23805.3|23838.6|23818.6|23822.8|23802.8|6
1588869600000|2020-05-07 16:40:00|23824.5|23804.5|23802.8|23782.8|23824.5|23804.5|23797.8|23777.8|10
1588869900000|2020-05-07 16:45:00|23805.3|23785.3|23787.8|23767.8|23817.8|23797.8|23787.8|23767.8|20
1588870200000|2020-05-07 16:50:00|23785.3|23765.3|23796.6|23776.6|23799.4|23779.4|23782.8|23762.8|5
1588870500000|2020-05-07 16:55:00|23798.3|23778.3|23837.5|23817.5|23837.5|23817.5|23795.8|23775.8|9
1588870800000|2020-05-07 17:00:00|23834.1|23814.1|23869.3|23849.3|23869.3|23849.3|23826.1|23806.1|0
1588871100000|2020-05-07 17:05:00|23866.8|23846.8|23863.6|23843.6|23883.6|23863.6|23860.1|23840.1|0
1588871400000|2020-05-07 17:10:00|23866.1|23846.1|23846.8|23826.8|23866.1|23846.1|23846.8|23826.8|1
1588871700000|2020-05-07 17:15:00|23849.3|23829.3|23839.3|23819.3|23851.8|23831.8|23838.5|23818.5|0
1588872000000|2020-05-07 17:20:00|23841.8|23821.8|23819.3|23799.3|23841.8|23821.8|23819.3|23799.3|0
1588872300000|2020-05-07 17:25:00|23816.8|23796.8|23831.8|23811.8|23834.3|23814.3|23816.8|23796.8|0
1588872600000|2020-05-07 17:30:00|23834.3|23814.3|23851.8|23831.8|23852.6|23832.6|23829.3|23809.3|0
1588872900000|2020-05-07 17:35:00|23852.6|23832.6|23856.8|23836.8|23870.1|23850.1|23852.6|23832.6|0
1588873200000|2020-05-07 17:40:00|23854.3|23834.3|23869.3|23849.3|23869.3|23849.3|23854.3|23834.3|0
1588873500000|2020-05-07 17:45:00|23870.1|23850.1|23874.3|23854.3|23875.1|23855.1|23869.3|23849.3|0
1588873800000|2020-05-07 17:50:00|23872.6|23852.6|23855.1|23835.1|23874.3|23854.3|23850.1|23830.1|1
1588874100000|2020-05-07 17:55:00|23852.6|23832.6|23855.1|23835.1|23860.1|23840.1|23850.1|23830.1|0
1588874400000|2020-05-07 18:00:00|23855.9|23835.9|23850.1|23830.1|23860.1|23840.1|23850.1|23830.1|0
1588874700000|2020-05-07 18:05:00|23848.5|23828.5|23855.1|23835.1|23855.1|23835.1|23840.1|23820.1|0
1588875000000|2020-05-07 18:10:00|23852.6|23832.6|23855.1|23835.1|23857.6|23837.6|23850.1|23830.1|2
1588875300000|2020-05-07 18:15:00|23856.7|23836.7|23855.1|23835.1|23865.1|23845.1|23855.1|23835.1|2
1588875600000|2020-05-07 18:20:00|23850.9|23830.9|23811.8|23791.8|23850.9|23830.9|23810.1|23790.1|0
1588875900000|2020-05-07 18:25:00|23810.1|23790.1|23812.6|23792.6|23817.6|23797.6|23805.1|23785.1|0
1588876200000|2020-05-07 18:30:00|23810.1|23790.1|23810.1|23790.1|23815.1|23795.1|23810.1|23790.1|1
1588876500000|2020-05-07 18:35:00|23809.3|23789.3|23810.1|23790.1|23815.1|23795.1|23805.1|23785.1|0
1588876800000|2020-05-07 18:40:00|23811.7|23791.7|23815.1|23795.1|23815.9|23795.9|23810.1|23790.1|0
1588877100000|2020-05-07 18:45:00|23810.9|23790.9|23815.1|23795.1|23815.1|23795.1|23800.1|23780.1|0
1588877400000|2020-05-07 18:50:00|23812.6|23792.6|23811.7|23791.7|23814.2|23794.2|23805.1|23785.1|0
1588877700000|2020-05-07 18:55:00|23810.9|23790.9|23806.7|23786.7|23810.9|23790.9|23805.9|23785.9|0
1588878000000|2020-05-07 19:00:00|23801.7|23781.7|23801.7|23781.7|23801.7|23781.7|23791.7|23771.7|0
1588878300000|2020-05-07 19:05:00|23800.9|23780.9|23816.6|23796.6|23816.7|23796.7|23800.9|23780.9|0
1588878600000|2020-05-07 19:10:00|23819.1|23799.1|23819.1|23799.1|23826.6|23806.6|23816.6|23796.6|0
1588878900000|2020-05-07 19:15:00|23817.4|23797.4|23809.1|23789.1|23817.4|23797.4|23791.6|23771.6|0
1588879200000|2020-05-07 19:20:00|23807.4|23787.4|23801.6|23781.6|23816.6|23796.6|23801.6|23781.6|0
1588879500000|2020-05-07 19:25:00|23804.1|23784.1|23812.4|23792.4|23813.2|23793.2|23802.4|23782.4|0
1588879800000|2020-05-07 19:30:00|23809.9|23789.9|23802.4|23782.4|23812.4|23792.4|23799.9|23779.9|0
1588880100000|2020-05-07 19:35:00|23799.9|23779.9|23797.4|23777.4|23807.4|23787.4|23797.4|23777.4|0
1588880400000|2020-05-07 19:40:00|23794.9|23774.9|23802.4|23782.4|23804.9|23784.9|23792.4|23772.4|0
1588880700000|2020-05-07 19:45:00|23804.9|23784.9|23799.1|23779.1|23812.4|23792.4|23799.1|23779.1|0
1588881000000|2020-05-07 19:50:00|23795.8|23775.8|23787.4|23767.4|23802.4|23782.4|23784.9|23764.9|0
1588881300000|2020-05-07 19:55:00|23789.9|23769.9|23792.4|23772.4|23797.4|23777.4|23789.9|23769.9|1
1588881600000|2020-05-07 20:00:00|23794.1|23774.1|23799.9|23779.9|23807.4|23787.4|23792.4|23772.4|0
1588881900000|2020-05-07 20:05:00|23802.4|23782.4|23812.4|23792.4|23814.9|23794.9|23802.4|23782.4|0
1588882200000|2020-05-07 20:10:00|23809.9|23789.9|23819.9|23799.9|23822.4|23802.4|23807.4|23787.4|0
1588882500000|2020-05-07 20:15:00|23820.7|23800.7|23822.4|23802.4|23822.4|23802.4|23819.9|23799.9|0
1588882800000|2020-05-07 20:20:00|23819.9|23799.9|23818.2|23798.2|23822.4|23802.4|23817.4|23797.4|0
1588883100000|2020-05-07 20:25:00|23819.9|23799.9|23822.4|23802.4|23822.4|23802.4|23817.4|23797.4|0
1588883400000|2020-05-07 20:30:00|23824.9|23804.9|23822.4|23802.4|23827.4|23807.4|23812.4|23792.4|0
1588883700000|2020-05-07 20:35:00|23823.2|23803.2|23821.6|23801.6|23823.2|23803.2|23821.6|23801.6|1
1588884000000|2020-05-07 20:40:00|23824.1|23804.1|23821.6|23801.6|23824.1|23804.1|23821.6|23801.6|0
1588884300000|2020-05-07 20:45:00|23822.4|23802.4|23821.6|23801.6|23824.1|23804.1|23821.6|23801.6|0
1588884600000|2020-05-07 20:50:00|23823.2|23803.2|23826.6|23806.6|23831.6|23811.6|23823.2|23803.2|0
1588884900000|2020-05-07 20:55:00|23827.4|23807.4|23818.3|23798.3|23831.6|23811.6|23816.6|23796.6|0
1588888800000|2020-05-07 22:00:00|23822.5|23802.5|23836.6|23816.6|23837.3|23817.3|23805.8|23785.8|0
1588889100000|2020-05-07 22:05:00|23837.3|23817.3|23821.6|23801.6|23844.1|23824.1|23821.6|23801.6|0
1588889400000|2020-05-07 22:10:00|23824.1|23804.1|23816.6|23796.6|23824.1|23804.1|23814.1|23794.1|0
1588889700000|2020-05-07 22:15:00|23814.1|23794.1|23811.6|23791.6|23814.8|23794.8|23811.6|23791.6|0
1588890000000|2020-05-07 22:20:00|23812.3|23792.3|23826.5|23806.5|23826.5|23806.5|23812.3|23792.3|0
1588890300000|2020-05-07 22:25:00|23827.3|23807.3|23841.5|23821.5|23841.5|23821.5|23827.3|23807.3|0
1588890600000|2020-05-07 22:30:00|23842.3|23822.3|23844|23824|23844.8|23824.8|23836.5|23816.5|0
1588890900000|2020-05-07 22:35:00|23844.8|23824.8|23846.5|23826.5|23859|23839|23844.8|23824.8|0
1588891200000|2020-05-07 22:40:00|23847.3|23827.3|23856.5|23836.5|23859|23839|23847.3|23827.3|0
1588891500000|2020-05-07 22:45:00|23854|23834|23836.5|23816.5|23854|23834|23831.5|23811.5|0
1588891800000|2020-05-07 22:50:00|23839|23819|23844|23824|23844|23824|23836.5|23816.5|0
1588892100000|2020-05-07 22:55:00|23844.8|23824.8|23841.5|23821.5|23844.8|23824.8|23834|23814|0
1588892400000|2020-05-07 23:00:00|23846.5|23826.5|23844|23824|23851.5|23831.5|23844|23824|0
1588892700000|2020-05-07 23:05:00|23846.5|23826.5|23846.5|23826.5|23846.5|23826.5|23844|23824|0
1588893000000|2020-05-07 23:10:00|23847.3|23827.3|23851.5|23831.5|23851.5|23831.5|23847.3|23827.3|0
1588893300000|2020-05-07 23:15:00|23850|23830|23841.5|23821.5|23850|23830|23835.7|23815.7|0
1588893600000|2020-05-07 23:20:00|23840.7|23820.7|23833.2|23813.2|23841.5|23821.5|23833.2|23813.2|0
1588893900000|2020-05-07 23:25:00|23834|23814|23834.8|23814.8|23839|23819|23829|23809|0
1588894200000|2020-05-07 23:30:00|23831.5|23811.5|23834|23814|23834|23814|23831.5|23811.5|0
1588894500000|2020-05-07 23:35:00|23834.8|23814.8|23825.7|23805.7|23836.5|23816.5|23825.7|23805.7|0
1588894800000|2020-05-07 23:40:00|23826.5|23806.5|23821.5|23801.5|23826.5|23806.5|23819|23799|0
1588895100000|2020-05-07 23:45:00|23816.5|23796.5|23816.5|23796.5|23821.5|23801.5|23811.5|23791.5|0
1588895400000|2020-05-07 23:50:00|23817.3|23797.3|23844|23824|23844|23824|23817.3|23797.3|0
1588895700000|2020-05-07 23:55:00|23841.5|23821.5|23856.5|23836.5|23864|23844|23841.5|23821.5|0
1588896000000|2020-05-08 00:00:00|23859.8|23839.8|23886.5|23866.5|23886.5|23866.5|23859.8|23839.8|0
1588896300000|2020-05-08 00:05:00|23901.5|23881.5|23886.5|23866.5|23904.8|23884.8|23876.5|23856.5|0
1588896600000|2020-05-08 00:10:00|23889|23869|23876.5|23856.5|23889|23869|23876.5|23856.5|0
1588896900000|2020-05-08 00:15:00|23873.2|23853.2|23869|23849|23874.9|23854.9|23854.8|23834.8|0
1588897200000|2020-05-08 00:20:00|23869.8|23849.8|23871.5|23851.5|23881.5|23861.5|23869.8|23849.8|0
1588897500000|2020-05-08 00:25:00|23872.3|23852.3|23866.5|23846.5|23876.5|23856.5|23866.5|23846.5|0
1588897800000|2020-05-08 00:30:00|23864|23844|23874|23854|23876.5|23856.5|23859|23839|0
1588898100000|2020-05-08 00:35:00|23871.5|23851.5|23904|23884|23921.5|23901.5|23871.5|23851.5|0
1588898400000|2020-05-08 00:40:00|23904.8|23884.8|23919|23899|23919|23899|23899|23879|0
1588898700000|2020-05-08 00:45:00|23916.5|23896.5|23926.5|23906.5|23929|23909|23909|23889|0
1588899000000|2020-05-08 00:50:00|23927.3|23907.3|23944|23924|23949|23929|23927.3|23907.3|0
1588899300000|2020-05-08 00:55:00|23943.2|23923.2|23929|23909|23951.5|23931.5|23926.5|23906.5|0
1588899600000|2020-05-08 01:00:00|23929.7|23909.7|23982.2|23962.2|24006.5|23986.5|23929.7|23909.7|0
1588899900000|2020-05-08 01:05:00|23986.5|23966.5|23999|23979|24014|23994|23986.5|23966.5|0
1588900200000|2020-05-08 01:10:00|23996.5|23976.5|23984|23964|23999|23979|23979|23959|0
1588900500000|2020-05-08 01:15:00|23981.5|23961.5|23999|23979|24006.5|23986.5|23981.5|23961.5|0
1588900800000|2020-05-08 01:20:00|24000.7|23980.7|24003.2|23983.2|24006.5|23986.5|23994|23974|0
1588901100000|2020-05-08 01:25:00|24004|23984|24043|24023|24044.6|24024.6|24004|23984|0
1588901400000|2020-05-08 01:30:00|24046.5|24026.5|24001.5|23981.5|24051.5|24031.5|24001.5|23981.5|0
1588901700000|2020-05-08 01:35:00|23999|23979|24036.4|24016.4|24036.4|24016.4|23999|23979|0
1588902000000|2020-05-08 01:40:00|24035.7|24015.7|24018.9|23998.9|24036.4|24016.4|24010.7|23990.7|0
1588902300000|2020-05-08 01:45:00|24021.4|24001.4|24063.9|24043.9|24063.9|24043.9|24021.4|24001.4|0
1588902600000|2020-05-08 01:50:00|24061.4|24041.4|24044.7|24024.7|24063.9|24043.9|24040.7|24020.7|0
1588902900000|2020-05-08 01:55:00|24042.2|24022.2|24028.9|24008.9|24046.4|24026.4|24028.9|24008.9|0
1588903200000|2020-05-08 02:00:00|24031.4|24011.4|24023.9|24003.9|24031.4|24011.4|24014.7|23994.7|0
1588903500000|2020-05-08 02:05:00|24024.7|24004.7|24018.9|23998.9|24033.9|24013.9|24018.9|23998.9|0
1588903800000|2020-05-08 02:10:00|24016.4|23996.4|24031.4|24011.4|24036.4|24016.4|24016.4|23996.4|0
1588904100000|2020-05-08 02:15:00|24033.9|24013.9|24063.9|24043.9|24071.4|24051.4|24033.9|24013.9|0
1588904400000|2020-05-08 02:20:00|24066.4|24046.4|24106.4|24086.4|24116.4|24096.4|24066.4|24046.4|0
1588904700000|2020-05-08 02:25:00|24103.9|24083.9|24081.4|24061.4|24106.4|24086.4|24081.4|24061.4|0
1588905000000|2020-05-08 02:30:00|24078.9|24058.9|24058.9|24038.9|24081.4|24061.4|24051.4|24031.4|0
1588905300000|2020-05-08 02:35:00|24056.4|24036.4|24073.9|24053.9|24081.4|24061.4|24055.6|24035.6|0
1588905600000|2020-05-08 02:40:00|24076.4|24056.4|24071.4|24051.4|24076.4|24056.4|24061.4|24041.4|0
1588905900000|2020-05-08 02:45:00|24069.7|24049.7|24093.9|24073.9|24111.4|24091.4|24068.9|24048.9|0
1588906200000|2020-05-08 02:50:00|24092.2|24072.2|24068.9|24048.9|24092.2|24072.2|24068.9|24048.9|0
1588906500000|2020-05-08 02:55:00|24066.4|24046.4|24061.4|24041.4|24076.4|24056.4|24061.4|24041.4|0
1588906800000|2020-05-08 03:00:00|24063.9|24043.9|24061.4|24041.4|24066.4|24046.4|24060.6|24040.6|0
1588907100000|2020-05-08 03:05:00|24062.2|24042.2|24093.9|24073.9|24093.9|24073.9|24062.2|24042.2|0
1588907400000|2020-05-08 03:10:00|24096.4|24076.4|24093.9|24073.9|24101.4|24081.4|24086.4|24066.4|0
1588907700000|2020-05-08 03:15:00|24096.4|24076.4|24081.4|24061.4|24096.4|24076.4|24076.4|24056.4|0
1588908000000|2020-05-08 03:20:00|24083.9|24063.9|24111.4|24091.4|24116.4|24096.4|24083.9|24063.9|0
1588908300000|2020-05-08 03:25:00|24116.4|24096.4|24091.4|24071.4|24121.4|24101.4|24086.4|24066.4|0
1588908600000|2020-05-08 03:30:00|24089.7|24069.7|24106.4|24086.4|24106.4|24086.4|24086.4|24066.4|0
1588908900000|2020-05-08 03:35:00|24103.9|24083.9|24111.4|24091.4|24116.4|24096.4|24103.9|24083.9|0
1588909200000|2020-05-08 03:40:00|24110.6|24090.6|24096.4|24076.4|24110.6|24090.6|24093.9|24073.9|0
1588909500000|2020-05-08 03:45:00|24093.9|24073.9|24098.7|24078.7|24098.7|24078.7|24089.7|24069.7|1
1588909800000|2020-05-08 03:50:00|24103.7|24083.7|24113.7|24093.7|24114.5|24094.5|24103.7|24083.7|0
1588910100000|2020-05-08 03:55:00|24111.2|24091.2|24108.7|24088.7|24113.7|24093.7|24108.7|24088.7|0
1588910400000|2020-05-08 04:00:00|24109.5|24089.5|24103.7|24083.7|24110.4|24090.4|24103.7|24083.7|0
1588910700000|2020-05-08 04:05:00|24102.9|24082.9|24103.7|24083.7|24103.7|24083.7|24101.2|24081.2|0
1588911000000|2020-05-08 04:10:00|24099.5|24079.5|24113.7|24093.7|24113.7|24093.7|24098.7|24078.7|0
1588911300000|2020-05-08 04:15:00|24108.7|24088.7|24108.7|24088.7|24113.7|24093.7|24108.7|24088.7|0
1588911600000|2020-05-08 04:20:00|24103.7|24083.7|24093.7|24073.7|24103.7|24083.7|24093.7|24073.7|0
1588911900000|2020-05-08 04:25:00|24091.2|24071.2|24088.7|24068.7|24093.7|24073.7|24088.7|24068.7|0
1588912200000|2020-05-08 04:30:00|24089.4|24069.4|24111.2|24091.2|24111.2|24091.2|24089.4|24069.4|0
1588912500000|2020-05-08 04:35:00|24110.4|24090.4|24108.7|24088.7|24113.7|24093.7|24108.7|24088.7|0
1588912800000|2020-05-08 04:40:00|24109.4|24089.4|24101.2|24081.2|24110.2|24090.2|24093.7|24073.7|0
1588913100000|2020-05-08 04:45:00|24100.4|24080.4|24091.2|24071.2|24101.2|24081.2|24091.2|24071.2|0
1588913400000|2020-05-08 04:50:00|24089.4|24069.4|24096.2|24076.2|24096.2|24076.2|24088.7|24068.7|0
1588913700000|2020-05-08 04:55:00|24093.7|24073.7|24098.7|24078.7|24098.7|24078.7|24093.7|24073.7|0
1588914000000|2020-05-08 05:00:00|24097.9|24077.9|24078.7|24058.7|24098.7|24078.7|24078.7|24058.7|0
1588914300000|2020-05-08 05:05:00|24079.4|24059.4|24088.6|24068.6|24091.1|24071.1|24073.6|24053.6|0
1588914600000|2020-05-08 05:10:00|24091.1|24071.1|24098.6|24078.6|24103.6|24083.6|24091.1|24071.1|0
1588914900000|2020-05-08 05:15:00|24099.4|24079.4|24116.1|24096.1|24118.6|24098.6|24098.6|24078.6|0
1588915200000|2020-05-08 05:20:00|24113.6|24093.6|24116.1|24096.1|24118.6|24098.6|24113.6|24093.6|0
1588915500000|2020-05-08 05:25:00|24113.6|24093.6|24108.6|24088.6|24118.6|24098.6|24103.6|24083.6|0
1588915800000|2020-05-08 05:30:00|24107.9|24087.9|24118.6|24098.6|24118.6|24098.6|24093.6|24073.6|0
1588916100000|2020-05-08 05:35:00|24117.9|24097.9|24103.6|24083.6|24121.9|24101.9|24103.6|24083.6|0
1588916400000|2020-05-08 05:40:00|24098.6|24078.6|24121.1|24101.1|24121.1|24101.1|24098.6|24078.6|0
1588916700000|2020-05-08 05:45:00|24118.6|24098.6|24141.9|24121.9|24144.4|24124.4|24118.6|24098.6|0
1588917000000|2020-05-08 05:50:00|24143.6|24123.6|24146.1|24126.1|24146.9|24126.9|24138.6|24118.6|0
1588917300000|2020-05-08 05:55:00|24145.4|24125.4|24148.6|24128.6|24153.6|24133.6|24143.6|24123.6|0
1588917600000|2020-05-08 06:00:00|24149.4|24129.4|24158.6|24138.6|24163.6|24143.6|24149.4|24129.4|0
1588917900000|2020-05-08 06:05:00|24160.1|24140.1|24158.6|24138.6|24164.4|24144.4|24153.6|24133.6|0
1588918200000|2020-05-08 06:10:00|24155.3|24135.3|24153.6|24133.6|24158.6|24138.6|24143.6|24123.6|0
1588918500000|2020-05-08 06:15:00|24157.8|24137.8|24156.1|24136.1|24161.1|24141.1|24146.1|24126.1|0
1588918800000|2020-05-08 06:20:00|24156.9|24136.9|24173.6|24153.6|24181.1|24161.1|24151.1|24131.1|0
1588919100000|2020-05-08 06:25:00|24171.1|24151.1|24188.6|24168.6|24188.6|24168.6|24163.6|24143.6|0
1588919400000|2020-05-08 06:30:00|24183.6|24163.6|24148.6|24128.6|24183.6|24163.6|24139.4|24119.4|0
1588919700000|2020-05-08 06:35:00|24153.6|24133.6|24163.6|24143.6|24168.6|24148.6|24153.6|24133.6|0
1588920000000|2020-05-08 06:40:00|24159.4|24139.4|24156.1|24136.1|24159.4|24139.4|24146.1|24126.1|0
1588920300000|2020-05-08 06:45:00|24153.6|24133.6|24133.6|24113.6|24156.1|24136.1|24131.1|24111.1|0
1588920600000|2020-05-08 06:50:00|24134.4|24114.4|24123.6|24103.6|24136.1|24116.1|24118.6|24098.6|0
1588920900000|2020-05-08 06:55:00|24121.1|24101.1|24103.6|24083.6|24123.6|24103.6|24103.6|24083.6|0
1588921200000|2020-05-08 07:00:00|24108.6|24088.6|24113.6|24093.6|24113.6|24093.6|24103.6|24083.6|0
1588921500000|2020-05-08 07:05:00|24114.3|24094.3|24128.6|24108.6|24128.6|24108.6|24114.3|24094.3|0
1588921800000|2020-05-08 07:10:00|24123.6|24103.6|24118.6|24098.6|24123.6|24103.6|24111.1|24091.1|0
1588922100000|2020-05-08 07:15:00|24117.8|24097.8|24108.6|24088.6|24117.8|24097.8|24108.6|24088.6|0
1588922400000|2020-05-08 07:20:00|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|0
1588922700000|2020-05-08 07:25:00|24108.6|24088.6|24113.6|24093.6|24118.6|24098.6|24108.6|24088.6|0
1588923000000|2020-05-08 07:30:00|24112.8|24092.8|24103.6|24083.6|24112.8|24092.8|24103.6|24083.6|0
1588923300000|2020-05-08 07:35:00|24104.3|24084.3|24103.6|24083.6|24108.6|24088.6|24098.6|24078.6|0
1588923600000|2020-05-08 07:40:00|24101.1|24081.1|24098.6|24078.6|24103.6|24083.6|24098.6|24078.6|0
1588923900000|2020-05-08 07:45:00|24102.8|24082.8|24123.6|24103.6|24123.6|24103.6|24098.6|24078.6|0
1588924200000|2020-05-08 07:50:00|24128.6|24108.6|24138.5|24118.5|24143.5|24123.5|24126.1|24106.1|0
1588924500000|2020-05-08 07:55:00|24139.3|24119.3|24122.8|24102.8|24141|24121|24122.8|24102.8|2
1588924800000|2020-05-08 08:00:00|24122|24102|24109.7|24089.7|24122|24102|24105.5|24085.5|2
1588925100000|2020-05-08 08:05:00|24110.5|24090.5|24109.7|24089.7|24114|24094|24107.2|24087.2|0
1588925400000|2020-05-08 08:10:00|24105.5|24085.5|24114.5|24094.5|24114.5|24094.5|24105.5|24085.5|1
1588925700000|2020-05-08 08:15:00|24113.7|24093.7|24107.8|24087.8|24116.2|24096.2|24107.8|24087.8|0
1588926000000|2020-05-08 08:20:00|24107|24087|24101.2|24081.2|24108.5|24088.5|24096.2|24076.2|2
1588926300000|2020-05-08 08:25:00|24096.2|24076.2|24080.5|24060.5|24098.7|24078.7|24076.2|24056.2|0
1588926600000|2020-05-08 08:30:00|24079.7|24059.7|24088.7|24068.7|24091.2|24071.2|24076.2|24056.2|0
1588926900000|2020-05-08 08:35:00|24091.2|24071.2|24106.2|24086.2|24106.2|24086.2|24091.2|24071.2|0
1588927200000|2020-05-08 08:40:00|24111.2|24091.2|24141.2|24121.2|24146.2|24126.2|24111.2|24091.2|0
1588927500000|2020-05-08 08:45:00|24138.7|24118.7|24146.2|24126.2|24146.2|24126.2|24136.2|24116.2|0
1588927800000|2020-05-08 08:50:00|24147|24127|24163.7|24143.7|24166.2|24146.2|24147|24127|0
1588928100000|2020-05-08 08:55:00|24166.2|24146.2|24191.2|24171.2|24191.2|24171.2|24163.7|24143.7|0
1588928400000|2020-05-08 09:00:00|24190.5|24170.5|24181.2|24161.2|24191.2|24171.2|24176.2|24156.2|6
1588928700000|2020-05-08 09:05:00|24180.5|24160.5|24178.7|24158.7|24180.5|24160.5|24171.2|24151.2|0
1588929000000|2020-05-08 09:10:00|24176.2|24156.2|24181.2|24161.2|24181.2|24161.2|24176.2|24156.2|0
1588929300000|2020-05-08 09:15:00|24176.2|24156.2|24183.7|24163.7|24183.7|24163.7|24176.2|24156.2|0
1588929600000|2020-05-08 09:20:00|24184.5|24164.5|24196.2|24176.2|24211.2|24191.2|24184.5|24164.5|0
1588930500000|2020-05-08 09:35:00|24195.4|24175.4|24178.7|24158.7|24195.4|24175.4|24178.7|24158.7|0
1588930800000|2020-05-08 09:40:00|24177.9|24157.9|24196.2|24176.2|24196.2|24176.2|24173.7|24153.7|0
1588931100000|2020-05-08 09:45:00|24198.7|24178.7|24191.2|24171.2|24198.7|24178.7|24191.2|24171.2|0
1588931400000|2020-05-08 09:50:00|24196.2|24176.2|24203.7|24183.7|24206.2|24186.2|24191.2|24171.2|0
1588931700000|2020-05-08 09:55:00|24204.5|24184.5|24201.2|24181.2|24206.2|24186.2|24201.2|24181.2|0
1588932000000|2020-05-08 10:00:00|24198.7|24178.7|24207|24187|24207|24187|24198.7|24178.7|0
1588932300000|2020-05-08 10:05:00|24206.9|24186.9|24211.2|24191.2|24211.2|24191.2|24206.2|24186.2|0
1588932600000|2020-05-08 10:10:00|24213.7|24193.7|24216.2|24196.2|24219.4|24199.4|24213.7|24193.7|0
1588932900000|2020-05-08 10:15:00|24211.2|24191.2|24211.2|24191.2|24211.2|24191.2|24208.7|24188.7|0
1588933200000|2020-05-08 10:20:00|24213.7|24193.7|24211.2|24191.2|24216.2|24196.2|24206.2|24186.2|0
1588933500000|2020-05-08 10:25:00|24208.7|24188.7|24206.2|24186.2|24208.7|24188.7|24201.2|24181.2|0
1588933800000|2020-05-08 10:30:00|24203.7|24183.7|24201.2|24181.2|24211.2|24191.2|24201.2|24181.2|0
1588934100000|2020-05-08 10:35:00|24200.4|24180.4|24199.4|24179.4|24201.2|24181.2|24196.9|24176.9|0
1588934400000|2020-05-08 10:40:00|24201.2|24181.2|24194.7|24174.7|24201.2|24181.2|24194.7|24174.7|1
1588934700000|2020-05-08 10:45:00|24194.6|24174.6|24194.6|24174.6|24197.1|24177.1|24194.6|24174.6|0
1588935000000|2020-05-08 10:50:00|24197.9|24177.9|24184.6|24164.6|24197.9|24177.9|24184.6|24164.6|0
1588935300000|2020-05-08 10:55:00|24185.4|24165.4|24176.2|24156.2|24189.6|24169.6|24176.2|24156.2|0
1588935600000|2020-05-08 11:00:00|24175.4|24155.4|24170.4|24150.4|24175.4|24155.4|24165.4|24145.4|1
1588935900000|2020-05-08 11:05:00|24171.2|24151.2|24159.6|24139.6|24185.4|24165.4|24159.6|24139.6|0
1588936200000|2020-05-08 11:10:00|24160.4|24140.4|24155.4|24135.4|24165.4|24145.4|24152.9|24132.9|0
1588936500000|2020-05-08 11:15:00|24152.9|24132.9|24180.4|24160.4|24180.4|24160.4|24140.4|24120.4|0
1588936800000|2020-05-08 11:20:00|24177.9|24157.9|24192.9|24172.9|24195.4|24175.4|24175.4|24155.4|0
1588937100000|2020-05-08 11:25:00|24195.4|24175.4|24207.9|24187.9|24210.4|24190.4|24195.4|24175.4|0
1588937400000|2020-05-08 11:30:00|24207.1|24187.1|24200.4|24180.4|24207.9|24187.9|24192.9|24172.9|0
1588937700000|2020-05-08 11:35:00|24205.4|24185.4|24200.4|24180.4|24217.9|24197.9|24195.4|24175.4|0
1588938000000|2020-05-08 11:40:00|24202.9|24182.9|24205.4|24185.4|24205.4|24185.4|24200.4|24180.4|0
1588938300000|2020-05-08 11:45:00|24206.1|24186.1|24207.9|24187.9|24237.9|24217.9|24205.4|24185.4|0
1588938600000|2020-05-08 11:50:00|24207.1|24187.1|24185.4|24165.4|24210.4|24190.4|24185.4|24165.4|0
1588938900000|2020-05-08 11:55:00|24190.4|24170.4|24205.4|24185.4|24205.4|24185.4|24185.4|24165.4|0
1588939200000|2020-05-08 12:00:00|24210.4|24190.4|24215.4|24195.4|24232.9|24212.9|24207.9|24187.9|0
1588939500000|2020-05-08 12:05:00|24210.4|24190.4|24287.9|24267.9|24317.9|24297.9|24210.4|24190.4|0
1588939800000|2020-05-08 12:10:00|24287.1|24267.1|24195.4|24175.4|24287.1|24267.1|24192.9|24172.9|0
1588940100000|2020-05-08 12:15:00|24197.9|24177.9|24165.4|24145.4|24215.4|24195.4|24150.4|24130.4|0
1588940400000|2020-05-08 12:20:00|24164.6|24144.6|24112.9|24092.9|24165.4|24145.4|24102.9|24082.9|0
1588940700000|2020-05-08 12:25:00|24113.6|24093.6|24154.6|24134.6|24154.6|24134.6|24109.6|24089.6|0
1588941000000|2020-05-08 12:30:00|24163.8|24143.8|24142.3|24122.3|24171.1|24151.1|24128.8|24108.8|8
1588941300000|2020-05-08 12:35:00|24144.8|24124.8|24204.8|24184.8|24259.8|24239.8|24139.8|24119.8|0
1588941600000|2020-05-08 12:40:00|24204.1|24184.1|24162.3|24142.3|24218.1|24198.1|24155.3|24135.3|0
1588941900000|2020-05-08 12:45:00|24161.6|24141.6|24123.1|24103.1|24177.3|24157.3|24102.3|24082.3|0
1588942200000|2020-05-08 12:50:00|24124.6|24104.6|24157.3|24137.3|24167.3|24147.3|24124.6|24104.6|0
1588942500000|2020-05-08 12:55:00|24154.8|24134.8|24141.3|24121.3|24162.3|24142.3|24128.1|24108.1|0
1588942800000|2020-05-08 13:00:00|24139.8|24119.8|24156.6|24136.6|24176.3|24156.3|24138.8|24118.8|0
1588943100000|2020-05-08 13:05:00|24154.8|24134.8|24103.1|24083.1|24154.8|24134.8|24098.1|24078.1|0
1588943400000|2020-05-08 13:10:00|24100.6|24080.6|24128.8|24108.8|24128.8|24108.8|24098.1|24078.1|0
1588943700000|2020-05-08 13:15:00|24129.6|24109.6|24113.8|24093.8|24132.1|24112.1|24113.1|24093.1|0
1588944000000|2020-05-08 13:20:00|24108.8|24088.8|24113.4|24093.4|24113.4|24093.4|24078.1|24058.1|44
1588944300000|2020-05-08 13:25:00|24114.1|24094.1|24086.8|24066.8|24115.1|24095.1|24086.8|24066.8|5
1588944600000|2020-05-08 13:30:00|24087.6|24067.6|24097.6|24077.6|24097.6|24077.6|24081.8|24061.8|0
1588944900000|2020-05-08 13:35:00|24098.3|24078.3|24067.6|24047.6|24098.3|24078.3|24059.3|24039.3|1
1588945200000|2020-05-08 13:40:00|24065.1|24045.1|24087.6|24067.6|24094.3|24074.3|24062.6|24042.6|18
1588945500000|2020-05-08 13:45:00|24090.1|24070.1|24115.1|24095.1|24128.3|24108.3|24087.6|24067.6|0
1588945800000|2020-05-08 13:50:00|24112.6|24092.6|24112.6|24092.6|24132.6|24112.6|24111.8|24091.8|0
1588946100000|2020-05-08 13:55:00|24113.3|24093.3|24102.6|24082.6|24117.6|24097.6|24096.8|24076.8|0
1588946400000|2020-05-08 14:00:00|24103.3|24083.3|24097.6|24077.6|24111.8|24091.8|24097.6|24077.6|0
1588946700000|2020-05-08 14:05:00|24098.3|24078.3|24100.1|24080.1|24117.6|24097.6|24092.6|24072.6|0
1588947000000|2020-05-08 14:10:00|24102.6|24082.6|24115.8|24095.8|24127.6|24107.6|24097.6|24077.6|2
1588947300000|2020-05-08 14:15:00|24117.6|24097.6|24131.8|24111.8|24134.3|24114.3|24107.6|24087.6|14
1588947600000|2020-05-08 14:20:00|24129.3|24109.3|24117.6|24097.6|24131.8|24111.8|24116.1|24096.1|3
1588947900000|2020-05-08 14:25:00|24120.1|24100.1|24122.6|24102.6|24131.8|24111.8|24117.6|24097.6|0
1588948200000|2020-05-08 14:30:00|24126.8|24106.8|24122.6|24102.6|24132.6|24112.6|24122.6|24102.6|0
1588948500000|2020-05-08 14:35:00|24123.3|24103.3|24145.8|24125.8|24145.8|24125.8|24119.8|24099.8|4
1588948800000|2020-05-08 14:40:00|24148.3|24128.3|24150.8|24130.8|24165.8|24145.8|24138.3|24118.3|7
1588949100000|2020-05-08 14:45:00|24150.1|24130.1|24179.8|24159.8|24184.8|24164.8|24145.8|24125.8|2
1588949400000|2020-05-08 14:50:00|24180.6|24160.6|24194.8|24174.8|24197.3|24177.3|24174.8|24154.8|0
1588949700000|2020-05-08 14:55:00|24196.3|24176.3|24194.8|24174.8|24209.8|24189.8|24194.8|24174.8|2
1588950000000|2020-05-08 15:00:00|24195.5|24175.5|24170.5|24150.5|24202.3|24182.3|24169|24149|6
1588950300000|2020-05-08 15:05:00|24174.8|24154.8|24172.3|24152.3|24174.8|24154.8|24159.8|24139.8|1
1588950600000|2020-05-08 15:10:00|24174|24154|24196.5|24176.5|24199|24179|24174|24154|0
1588950900000|2020-05-08 15:15:00|24195.8|24175.8|24196.5|24176.5|24196.5|24176.5|24186.5|24166.5|0
1588951200000|2020-05-08 15:20:00|24195.8|24175.8|24199|24179|24199.8|24179.8|24189|24169|0
1588951500000|2020-05-08 15:25:00|24197.3|24177.3|24172.5|24152.5|24199.8|24179.8|24168.3|24148.3|5
1588951800000|2020-05-08 15:30:00|24170.8|24150.8|24168.3|24148.3|24180.8|24160.8|24168.3|24148.3|0
1588952100000|2020-05-08 15:35:00|24163.3|24143.3|24158.3|24138.3|24173.3|24153.3|24155.8|24135.8|0
1588952400000|2020-05-08 15:40:00|24155.8|24135.8|24148.3|24128.3|24155.8|24135.8|24132.5|24112.5|0
1588952700000|2020-05-08 15:45:00|24145.8|24125.8|24140.8|24120.8|24148.3|24128.3|24133.3|24113.3|0
1588953000000|2020-05-08 15:50:00|24143.3|24123.3|24133.3|24113.3|24150.8|24130.8|24132.5|24112.5|0
1588953300000|2020-05-08 15:55:00|24130|24110|24147.5|24127.5|24147.5|24127.5|24127.5|24107.5|20
1588953600000|2020-05-08 16:00:00|24149|24129|24137.5|24117.5|24157.5|24137.5|24130.8|24110.8|0
1588953900000|2020-05-08 16:05:00|24140|24120|24125|24105|24140|24120|24125|24105|0
1588954200000|2020-05-08 16:10:00|24127.5|24107.5|24085.3|24065.3|24127.5|24107.5|24078.5|24058.5|16
1588954500000|2020-05-08 16:15:00|24083.5|24063.5|24087|24067|24091|24071|24082|24062|0
1588954800000|2020-05-08 16:20:00|24089.5|24069.5|24091.3|24071.3|24092|24072|24087|24067|0
1588955100000|2020-05-08 16:25:00|24090.5|24070.5|24075|24055|24090.5|24070.5|24075|24055|5
1588955400000|2020-05-08 16:30:00|24075.8|24055.8|24086.3|24066.3|24086.3|24066.3|24075.8|24055.8|2
1588955700000|2020-05-08 16:35:00|24085.5|24065.5|24103.5|24083.5|24107.7|24087.7|24082.8|24062.8|44
1588956000000|2020-05-08 16:40:00|24102.7|24082.7|24097.5|24077.5|24104.3|24084.3|24094.3|24074.3|45
1588956300000|2020-05-08 16:45:00|24092.5|24072.5|24105|24085|24107.5|24087.5|24092.5|24072.5|0
1588956600000|2020-05-08 16:50:00|24105.8|24085.8|24102|24082|24107.5|24087.5|24090.8|24070.8|39
1588956900000|2020-05-08 16:55:00|24100.2|24080.2|24072.7|24052.7|24105.2|24085.2|24068.5|24048.5|43
1588957200000|2020-05-08 17:00:00|24070.2|24050.2|24057|24037|24070.2|24050.2|24057|24037|5
1588957500000|2020-05-08 17:05:00|24057.7|24037.7|24056.2|24036.2|24061.2|24041.2|24056.2|24036.2|0
1588957800000|2020-05-08 17:10:00|24061.2|24041.2|24057.5|24037.5|24061.2|24041.2|24057|24037|1
1588958100000|2020-05-08 17:15:00|24053.3|24033.3|24056.8|24036.8|24057.5|24037.5|24053.3|24033.3|0
1588958400000|2020-05-08 17:20:00|24057.5|24037.5|24077.5|24057.5|24078.3|24058.3|24057.5|24037.5|0
1588958700000|2020-05-08 17:25:00|24078.3|24058.3|24062.5|24042.5|24078.3|24058.3|24062.5|24042.5|0
1588959000000|2020-05-08 17:30:00|24060|24040|24055|24035|24062.5|24042.5|24052.5|24032.5|0
1588959300000|2020-05-08 17:35:00|24055.8|24035.8|24012.8|23992.8|24057.5|24037.5|24012.8|23992.8|0
1588959600000|2020-05-08 17:40:00|24010.3|23990.3|23992.3|23972.3|24010.3|23990.3|23988|23968|0
1588959900000|2020-05-08 17:45:00|23990.5|23970.5|24006|23986|24006|23986|23989.8|23969.8|1
1588960200000|2020-05-08 17:50:00|24006.8|23986.8|24017|23997|24021|24001|24006.8|23986.8|0
1588960500000|2020-05-08 17:55:00|24015.3|23995.3|24016|23996|24017.8|23997.8|24012.8|23992.8|0
1588960800000|2020-05-08 18:00:00|24016.8|23996.8|24030.3|24010.3|24032.8|24012.8|24015.3|23995.3|0
1588961100000|2020-05-08 18:05:00|24028.5|24008.5|24030.3|24010.3|24035.3|24015.3|24025.3|24005.3|0
1588961400000|2020-05-08 18:10:00|24027|24007|24050.3|24030.3|24050.3|24030.3|24025.3|24005.3|0
1588961700000|2020-05-08 18:15:00|24054.5|24034.5|24065.3|24045.3|24066|24046|24054.5|24034.5|0
1588962000000|2020-05-08 18:20:00|24066|24046|24070.3|24050.3|24070.3|24050.3|24065.3|24045.3|0
1588962300000|2020-05-08 18:25:00|24065.3|24045.3|24073.5|24053.5|24075.3|24055.3|24065.3|24045.3|0
1588962600000|2020-05-08 18:30:00|24075.3|24055.3|24082.8|24062.8|24085.3|24065.3|24075.3|24055.3|0
1588962900000|2020-05-08 18:35:00|24085.3|24065.3|24074.3|24054.3|24085.3|24065.3|24071.8|24051.8|0
1588963200000|2020-05-08 18:40:00|24076|24056|24082.8|24062.8|24086|24066|24076|24056|0
1588963500000|2020-05-08 18:45:00|24080.3|24060.3|24095.3|24075.3|24100.3|24080.3|24078.5|24058.5|0
1588963800000|2020-05-08 18:50:00|24096|24076|24086|24066|24097|24077|24086|24066|1
1588964100000|2020-05-08 18:55:00|24083.5|24063.5|24084.5|24064.5|24087|24067|24081|24061|0
1588964400000|2020-05-08 19:00:00|24087|24067|24097|24077|24097|24077|24087|24067|0
1588964700000|2020-05-08 19:05:00|24096.3|24076.3|24096|24076|24099.5|24079.5|24092|24072|0
1588965000000|2020-05-08 19:10:00|24095.3|24075.3|24086|24066|24095.3|24075.3|24081|24061|0
1588965300000|2020-05-08 19:15:00|24086.8|24066.8|24091|24071|24091|24071|24086|24066|0
1588965600000|2020-05-08 19:20:00|24086|24066|24091|24071|24091|24071|24086|24066|0
1588965900000|2020-05-08 19:25:00|24090.3|24070.3|24086|24066|24091|24071|24086|24066|0
1588966200000|2020-05-08 19:30:00|24085.3|24065.3|24086|24066|24086|24066|24078.5|24058.5|0
1588966500000|2020-05-08 19:35:00|24090.3|24070.3|24088.5|24068.5|24091|24071|24086|24066|0
1588966800000|2020-05-08 19:40:00|24091|24071|24101|24081|24101|24081|24091|24071|0
1588967100000|2020-05-08 19:45:00|24101.8|24081.8|24111|24091|24111|24091|24101.8|24081.8|0
1588967400000|2020-05-08 19:50:00|24111.8|24091.8|24123.5|24103.5|24123.5|24103.5|24111.8|24091.8|0
1588967700000|2020-05-08 19:55:00|24121|24101|24126|24106|24130.3|24110.3|24116|24096|0
1588968000000|2020-05-08 20:00:00|24124.3|24104.3|24136|24116|24141|24121|24123.5|24103.5|0
1588968300000|2020-05-08 20:05:00|24138.5|24118.5|24136|24116|24141|24121|24136|24116|0
1588968600000|2020-05-08 20:10:00|24134.3|24114.3|24140.3|24120.3|24141|24121|24132.8|24112.8|0
1588968900000|2020-05-08 20:15:00|24142.8|24122.8|24143.8|24123.8|24145.3|24125.3|24139.5|24119.5|0
1588969200000|2020-05-08 20:20:00|24138.8|24118.8|24138.8|24118.8|24143.8|24123.8|24138.8|24118.8|0
1588969500000|2020-05-08 20:25:00|24137|24117|24112.3|24092.3|24137|24117|24112.3|24092.3|0
1588969800000|2020-05-08 20:30:00|24113.1|24093.1|24118.8|24098.8|24123.8|24103.8|24113.1|24093.1|0
1588970100000|2020-05-08 20:35:00|24116.3|24096.3|24111.3|24091.3|24116.3|24096.3|24111.3|24091.3|0
1588970400000|2020-05-08 20:40:00|24112|24092|24106.3|24086.3|24113.8|24093.8|24101.3|24081.3|0
1588970700000|2020-05-08 20:45:00|24108.8|24088.8|24105.6|24085.6|24110.6|24090.6|24103.1|24083.1|0
1588971000000|2020-05-08 20:50:00|24108.1|24088.1|24138.8|24118.8|24138.8|24118.8|24108.1|24088.1|8
1588971300000|2020-05-08 20:55:00|24148.8|24128.8|24158.1|24138.1|24158.1|24138.1|24143.8|24123.8|0
1589148000000|2020-05-10 22:00:00|24081.1|24061.1|24066.7|24046.7|24086.1|24066.1|24042.4|24022.4|0
1589148300000|2020-05-10 22:05:00|24069.2|24049.2|24059.2|24039.2|24074.9|24054.9|24059.2|24039.2|0
1589148600000|2020-05-10 22:10:00|24058.6|24038.6|24074.2|24054.2|24074.2|24054.2|24049.2|24029.2|0
1589148900000|2020-05-10 22:15:00|24073.6|24053.6|24099.2|24079.2|24109.2|24089.2|24069.2|24049.2|0
1589149200000|2020-05-10 22:20:00|24098.6|24078.6|24109.2|24089.2|24111.7|24091.7|24094.2|24074.2|0
1589149500000|2020-05-10 22:25:00|24111.7|24091.7|24113.6|24093.6|24121.7|24101.7|24109.2|24089.2|0
1589149800000|2020-05-10 22:30:00|24111.7|24091.7|24106.7|24086.7|24111.7|24091.7|24101.7|24081.7|0
1589150100000|2020-05-10 22:35:00|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|0
1589150400000|2020-05-10 22:40:00|24109.2|24089.2|24099.2|24079.2|24111.1|24091.1|24099.2|24079.2|0
1589150700000|2020-05-10 22:45:00|24098.6|24078.6|24096.7|24076.7|24098.6|24078.6|24094.2|24074.2|0
1589151000000|2020-05-10 22:50:00|24097.4|24077.4|24116.7|24096.7|24116.7|24096.7|24097.4|24077.4|0
1589151300000|2020-05-10 22:55:00|24119.2|24099.2|24119.2|24099.2|24121.7|24101.7|24119.2|24099.2|0
1589151600000|2020-05-10 23:00:00|24116.7|24096.7|24139.9|24119.9|24139.9|24119.9|24116.7|24096.7|0
1589151900000|2020-05-10 23:05:00|24139.2|24119.2|24136.7|24116.7|24149.9|24129.9|24136.7|24116.7|0
1589152200000|2020-05-10 23:10:00|24139.2|24119.2|24145.5|24125.5|24145.5|24125.5|24134.2|24114.2|0
1589152500000|2020-05-10 23:15:00|24146.7|24126.7|24149.2|24129.2|24149.2|24129.2|24146.7|24126.7|0
1589152800000|2020-05-10 23:20:00|24149.9|24129.9|24171.7|24151.7|24171.7|24151.7|24149.9|24129.9|0
1589153100000|2020-05-10 23:25:00|24171.1|24151.1|24182.4|24162.4|24182.4|24162.4|24169.2|24149.2|0
1589153400000|2020-05-10 23:30:00|24184.9|24164.9|24184.2|24164.2|24196.7|24176.7|24182.4|24162.4|0
1589153700000|2020-05-10 23:35:00|24181.7|24161.7|24187.4|24167.4|24194.2|24174.2|24171.7|24151.7|0
1589154000000|2020-05-10 23:40:00|24189.2|24169.2|24199.2|24179.2|24204.2|24184.2|24179.2|24159.2|0
1589154300000|2020-05-10 23:45:00|24198.6|24178.6|24199.2|24179.2|24204.2|24184.2|24189.2|24169.2|0
1589154600000|2020-05-10 23:50:00|24196.7|24176.7|24204.2|24184.2|24204.2|24184.2|24194.2|24174.2|0
1589154900000|2020-05-10 23:55:00|24199.2|24179.2|24204.2|24184.2|24204.2|24184.2|24194.2|24174.2|0
1589155200000|2020-05-11 00:00:00|24202.9|24182.9|24091.7|24071.7|24202.9|24182.9|24071.7|24051.7|0
1589155500000|2020-05-11 00:05:00|24092.4|24072.4|24099.2|24079.2|24101.7|24081.7|24081.7|24061.7|0
1589155800000|2020-05-11 00:10:00|24096.7|24076.7|24101.7|24081.7|24109.2|24089.2|24094.2|24074.2|0
1589156100000|2020-05-11 00:15:00|24099.2|24079.2|24106.7|24086.7|24114.2|24094.2|24099.2|24079.2|0
1589156400000|2020-05-11 00:20:00|24107.4|24087.4|24109.2|24089.2|24112.4|24092.4|24104.2|24084.2|0
1589156700000|2020-05-11 00:25:00|24108.6|24088.6|24096.7|24076.7|24109.2|24089.2|24086.7|24066.7|0
1589157000000|2020-05-11 00:30:00|24097.4|24077.4|24102.4|24082.4|24104.9|24084.9|24094.9|24074.9|0
1589157300000|2020-05-11 00:35:00|24099.9|24079.9|24094.9|24074.9|24104.9|24084.9|24089.9|24069.9|0
1589157600000|2020-05-11 00:40:00|24093.6|24073.6|24084.9|24064.9|24094.9|24074.9|24074.9|24054.9|0
1589157900000|2020-05-11 00:45:00|24082.4|24062.4|24079.2|24059.2|24084.9|24064.9|24067.4|24047.4|0
1589158200000|2020-05-11 00:50:00|24077.4|24057.4|24072.4|24052.4|24084.9|24064.9|24069.9|24049.9|0
1589158500000|2020-05-11 00:55:00|24073|24053|24074.9|24054.9|24079.9|24059.9|24059.9|24039.9|0
1589158800000|2020-05-11 01:00:00|24078|24058|24154.9|24134.9|24159.9|24139.9|24077.4|24057.4|0
1589159100000|2020-05-11 01:05:00|24159.9|24139.9|24174.9|24154.9|24197.4|24177.4|24149.9|24129.9|0
1589159400000|2020-05-11 01:10:00|24172.4|24152.4|24179.9|24159.9|24183|24163|24159.2|24139.2|0
1589159700000|2020-05-11 01:15:00|24182.4|24162.4|24179.9|24159.9|24193|24173|24174.9|24154.9|0
1589160000000|2020-05-11 01:20:00|24177.4|24157.4|24194.9|24174.9|24197.4|24177.4|24174.9|24154.9|0
1589160300000|2020-05-11 01:25:00|24192.4|24172.4|24194.9|24174.9|24195.5|24175.5|24179.9|24159.9|0
1589160600000|2020-05-11 01:30:00|24192.4|24172.4|24234.9|24214.9|24235.5|24215.5|24189.9|24169.9|0
1589160900000|2020-05-11 01:35:00|24235.5|24215.5|24289.9|24269.9|24297.4|24277.4|24234.9|24214.9|0
1589161200000|2020-05-11 01:40:00|24290.6|24270.6|24262.4|24242.4|24304.9|24284.9|24262.4|24242.4|0
1589161500000|2020-05-11 01:45:00|24264.9|24244.9|24269.2|24249.2|24274.9|24254.9|24259.9|24239.9|0
1589161800000|2020-05-11 01:50:00|24269.9|24249.9|24286.7|24266.7|24290.6|24270.6|24267.4|24247.4|0
1589162100000|2020-05-11 01:55:00|24287.4|24267.4|24255.6|24235.6|24289.9|24269.9|24255.6|24235.6|4
1589162400000|2020-05-11 02:00:00|24256.2|24236.2|24258.1|24238.1|24268.7|24248.7|24245.6|24225.6|0
1589162700000|2020-05-11 02:05:00|24258.7|24238.7|24264.9|24244.9|24270.6|24250.6|24253.1|24233.1|0
1589163000000|2020-05-11 02:10:00|24265.6|24245.6|24289.9|24269.9|24292.4|24272.4|24263.1|24243.1|0
1589163300000|2020-05-11 02:15:00|24287.4|24267.4|24284.9|24264.9|24290.6|24270.6|24274.9|24254.9|0
1589163600000|2020-05-11 02:20:00|24284.3|24264.3|24260.6|24240.6|24284.3|24264.3|24258.1|24238.1|0
1589163900000|2020-05-11 02:25:00|24258.1|24238.1|24240.6|24220.6|24258.1|24238.1|24240.6|24220.6|0
1589164200000|2020-05-11 02:30:00|24238.1|24218.1|24253.1|24233.1|24255.6|24235.6|24237.4|24217.4|0
1589164500000|2020-05-11 02:35:00|24253.7|24233.7|24250.6|24230.6|24255.6|24235.6|24248.1|24228.1|0
1589164800000|2020-05-11 02:40:00|24253.1|24233.1|24260.6|24240.6|24260.6|24240.6|24250.6|24230.6|0
1589165100000|2020-05-11 02:45:00|24259.9|24239.9|24260.6|24240.6|24265.6|24245.6|24250.6|24230.6|0
1589165400000|2020-05-11 02:50:00|24259.9|24239.9|24245.6|24225.6|24259.9|24239.9|24245.6|24225.6|0
1589165700000|2020-05-11 02:55:00|24244.9|24224.9|24240.6|24220.6|24245.6|24225.6|24238.1|24218.1|0
1589166000000|2020-05-11 03:00:00|24243.1|24223.1|24239.9|24219.9|24245.6|24225.6|24228.1|24208.1|0
1589166300000|2020-05-11 03:05:00|24238.1|24218.1|24233.1|24213.1|24240.6|24220.6|24230.6|24210.6|0
1589166600000|2020-05-11 03:10:00|24232.4|24212.4|24220.6|24200.6|24239.9|24219.9|24212.4|24192.4|0
1589166900000|2020-05-11 03:15:00|24224.9|24204.9|24220.6|24200.6|24229.9|24209.9|24215.6|24195.6|0
1589167200000|2020-05-11 03:20:00|24219.9|24199.9|24200.6|24180.6|24219.9|24199.9|24195.6|24175.6|0
1589167500000|2020-05-11 03:25:00|24198.1|24178.1|24195.6|24175.6|24210.6|24190.6|24195.6|24175.6|0
1589167800000|2020-05-11 03:30:00|24194.9|24174.9|24208.1|24188.1|24208.1|24188.1|24190.6|24170.6|0
1589168100000|2020-05-11 03:35:00|24210.6|24190.6|24213.1|24193.1|24215.6|24195.6|24203.1|24183.1|0
1589168400000|2020-05-11 03:40:00|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|24205.6|24185.6|0
1589168700000|2020-05-11 03:45:00|24213.1|24193.1|24213.1|24193.1|24215.6|24195.6|24210.6|24190.6|0
1589169000000|2020-05-11 03:50:00|24212.4|24192.4|24208.1|24188.1|24215.6|24195.6|24205.6|24185.6|0
1589169300000|2020-05-11 03:55:00|24207.4|24187.4|24210.6|24190.6|24210.6|24190.6|24205.6|24185.6|0
1589169600000|2020-05-11 04:00:00|24213.1|24193.1|24212.4|24192.4|24218.1|24198.1|24212.4|24192.4|0
1589169900000|2020-05-11 04:05:00|24210.6|24190.6|24227.4|24207.4|24230.6|24210.6|24205.6|24185.6|0
1589170200000|2020-05-11 04:10:00|24225.6|24205.6|24214.9|24194.9|24225.6|24205.6|24214.9|24194.9|0
1589170500000|2020-05-11 04:15:00|24212.4|24192.4|24215.6|24195.6|24215.6|24195.6|24209.9|24189.9|0
1589170800000|2020-05-11 04:20:00|24214.9|24194.9|24189.9|24169.9|24214.9|24194.9|24189.9|24169.9|0
1589171100000|2020-05-11 04:25:00|24189.3|24169.3|24192.4|24172.4|24194.9|24174.9|24189.3|24169.3|0
1589171400000|2020-05-11 04:30:00|24189.9|24169.9|24179.9|24159.9|24189.9|24169.9|24174.9|24154.9|0
1589171700000|2020-05-11 04:35:00|24182.4|24162.4|24179.9|24159.9|24182.4|24162.4|24179.9|24159.9|0
1589172000000|2020-05-11 04:40:00|24174.9|24154.9|24174.9|24154.9|24179.9|24159.9|24169.9|24149.9|0
1589172300000|2020-05-11 04:45:00|24174.3|24154.3|24174.9|24154.9|24184.9|24164.9|24169.9|24149.9|0
1589172600000|2020-05-11 04:50:00|24174.3|24154.3|24179.9|24159.9|24180.6|24160.6|24169.9|24149.9|0
1589172900000|2020-05-11 04:55:00|24180.6|24160.6|24179.9|24159.9|24184.9|24164.9|24179.9|24159.9|0
1589173200000|2020-05-11 05:00:00|24179.3|24159.3|24162.4|24142.4|24179.3|24159.3|24162.4|24142.4|0
1589173500000|2020-05-11 05:05:00|24159.9|24139.9|24149.9|24129.9|24159.9|24139.9|24139.9|24119.9|0
1589173800000|2020-05-11 05:10:00|24147.4|24127.4|24134.9|24114.9|24152.4|24132.4|24134.9|24114.9|0
1589174100000|2020-05-11 05:15:00|24132.4|24112.4|24132.4|24112.4|24134.9|24114.9|24124.9|24104.9|0
1589174400000|2020-05-11 05:20:00|24131.8|24111.8|24137.4|24117.4|24139.9|24119.9|24129.9|24109.9|0
1589174700000|2020-05-11 05:25:00|24136.8|24116.8|24139.9|24119.9|24144.9|24124.9|24134.9|24114.9|0
1589175000000|2020-05-11 05:30:00|24137.4|24117.4|24144.9|24124.9|24154.9|24134.9|24122.4|24102.4|0
1589175300000|2020-05-11 05:35:00|24144.3|24124.3|24154.9|24134.9|24154.9|24134.9|24142.4|24122.4|0
1589175600000|2020-05-11 05:40:00|24149.9|24129.9|24144.9|24124.9|24154.9|24134.9|24144.3|24124.3|0
1589175900000|2020-05-11 05:45:00|24142.4|24122.4|24119.9|24099.9|24145.6|24125.6|24119.9|24099.9|0
1589176200000|2020-05-11 05:50:00|24119.3|24099.3|24119.3|24099.3|24127.4|24107.4|24114.9|24094.9|0
1589176500000|2020-05-11 05:55:00|24116.8|24096.8|24079.9|24059.9|24116.8|24096.8|24079.9|24059.9|0
1589176800000|2020-05-11 06:00:00|24082.4|24062.4|24092.4|24072.4|24102.4|24082.4|24074.9|24054.9|0
1589177100000|2020-05-11 06:05:00|24091.8|24071.8|24099.9|24079.9|24099.9|24079.9|24086.8|24066.8|0
1589177400000|2020-05-11 06:10:00|24095.6|24075.6|24108.1|24088.1|24114.9|24094.9|24094.9|24074.9|0
1589177700000|2020-05-11 06:15:00|24104.9|24084.9|24099.9|24079.9|24109.9|24089.9|24097.4|24077.4|0
1589178000000|2020-05-11 06:20:00|24097.4|24077.4|24074.9|24054.9|24100.6|24080.6|24054.9|24034.9|0
1589178300000|2020-05-11 06:25:00|24072.4|24052.4|24088.1|24068.1|24094.9|24074.9|24059.9|24039.9|13340
1589178600000|2020-05-11 06:30:00|24088.7|24068.7|24094.9|24074.9|24112.4|24092.4|24088.7|24068.7|108
1589178900000|2020-05-11 06:35:00|24093.1|24073.1|24084.9|24064.9|24097.4|24077.4|24079.9|24059.9|138
1589179200000|2020-05-11 06:40:00|24083.1|24063.1|24069.9|24049.9|24084.9|24064.9|24067.4|24047.4|80
1589179500000|2020-05-11 06:45:00|24067.4|24047.4|24084.3|24064.3|24087.4|24067.4|24064.3|24044.3|170
1589179800000|2020-05-11 06:50:00|24083.6|24063.6|24064.9|24044.9|24097.4|24077.4|24064.9|24044.9|90
1589180100000|2020-05-11 06:55:00|24067.4|24047.4|24051.8|24031.8|24074.9|24054.9|24051.8|24031.8|207
1589180400000|2020-05-11 07:00:00|24053.6|24033.6|24047.4|24027.4|24066.8|24046.8|24037.4|24017.4|161
1589180700000|2020-05-11 07:05:00|24045.6|24025.6|24037.4|24017.4|24045.6|24025.6|24019.9|23999.9|240
1589181000000|2020-05-11 07:10:00|24038.1|24018.1|24044.9|24024.9|24057.4|24037.4|24034.9|24014.9|72
1589181300000|2020-05-11 07:15:00|24042.4|24022.4|24053.1|24033.1|24053.1|24033.1|24024.9|24004.9|79
1589181600000|2020-05-11 07:20:00|24054.9|24034.9|24064.9|24044.9|24072.4|24052.4|24039.9|24019.9|79
1589181900000|2020-05-11 07:25:00|24063.7|24043.7|24069.9|24049.9|24074.9|24054.9|24047.4|24027.4|110
1589182200000|2020-05-11 07:30:00|24069.3|24049.3|24072.4|24052.4|24072.4|24052.4|24034.9|24014.9|289
1589182500000|2020-05-11 07:35:00|24069.9|24049.9|24069.9|24049.9|24084.9|24064.9|24054.9|24034.9|221
1589182800000|2020-05-11 07:40:00|24072.4|24052.4|24044.9|24024.9|24072.4|24052.4|24044.9|24024.9|99
1589183100000|2020-05-11 07:45:00|24042.4|24022.4|24054.9|24034.9|24059.9|24039.9|24037.4|24017.4|142
1589183400000|2020-05-11 07:50:00|24057.4|24037.4|24044.9|24024.9|24059.9|24039.9|24044.9|24024.9|83
1589183700000|2020-05-11 07:55:00|24044.3|24024.3|24024.9|24004.9|24044.9|24024.9|24014.9|23994.9|205
1589184000000|2020-05-11 08:00:00|24027.4|24007.4|24027.4|24007.4|24044.9|24024.9|24024.9|24004.9|132
1589184300000|2020-05-11 08:05:00|24029.9|24009.9|23969.9|23949.9|24029.9|24009.9|23964.9|23944.9|317
1589184600000|2020-05-11 08:10:00|23969.3|23949.3|23947.4|23927.4|23969.3|23949.3|23944.9|23924.9|322
1589184900000|2020-05-11 08:15:00|23944.9|23924.9|23927.4|23907.4|23944.9|23924.9|23912.4|23892.4|172
1589185200000|2020-05-11 08:20:00|23929.9|23909.9|23899.9|23879.9|23931.8|23911.8|23894.9|23874.9|147
1589185500000|2020-05-11 08:25:00|23899.3|23879.3|23909.9|23889.9|23925.6|23905.6|23884.9|23864.9|204
1589185800000|2020-05-11 08:30:00|23907.4|23887.4|23924.9|23904.9|23924.9|23904.9|23899.9|23879.9|126
1589186100000|2020-05-11 08:35:00|23924.3|23904.3|23904.9|23884.9|23924.9|23904.9|23867.4|23847.4|238
1589186400000|2020-05-11 08:40:00|23907.4|23887.4|23882.4|23862.4|23909.9|23889.9|23874.9|23854.9|153
1589186700000|2020-05-11 08:45:00|23884.3|23864.3|23889.9|23869.9|23894.9|23874.9|23859.9|23839.9|171
1589187000000|2020-05-11 08:50:00|23888.7|23868.7|23909.9|23889.9|23909.9|23889.9|23879.9|23859.9|127
1589187300000|2020-05-11 08:55:00|23914.9|23894.9|23914.9|23894.9|23929.9|23909.9|23909.9|23889.9|112
1589187600000|2020-05-11 09:00:00|23913.1|23893.1|23869.9|23849.9|23914.9|23894.9|23867.4|23847.4|206
1589187900000|2020-05-11 09:05:00|23872.4|23852.4|23882.4|23862.4|23893.1|23873.1|23862.4|23842.4|239
1589188200000|2020-05-11 09:10:00|23879.9|23859.9|23870|23850|23879.9|23859.9|23850|23830|119
1589188500000|2020-05-11 09:15:00|23871.8|23851.8|23870|23850|23875|23855|23855|23835|136
1589188800000|2020-05-11 09:20:00|23867.5|23847.5|23880|23860|23885|23865|23860|23840|85
1589189100000|2020-05-11 09:25:00|23877.5|23857.5|23865|23845|23877.5|23857.5|23865|23845|108
1589189400000|2020-05-11 09:30:00|23866.8|23846.8|23880|23860|23885|23865|23860|23840|193
1589189700000|2020-05-11 09:35:00|23876.2|23856.2|23875|23855|23880|23860|23867.5|23847.5|57
1589190000000|2020-05-11 09:40:00|23874.3|23854.3|23875|23855|23880|23860|23870|23850|60
1589190300000|2020-05-11 09:45:00|23876.8|23856.8|23880|23860|23882.5|23862.5|23870|23850|56
1589190600000|2020-05-11 09:50:00|23880.6|23860.6|23875|23855|23882.5|23862.5|23870|23850|89
1589190900000|2020-05-11 09:55:00|23873.1|23853.1|23850|23830|23875|23855|23850|23830|122
1589191200000|2020-05-11 10:00:00|23853.7|23833.7|23867.5|23847.5|23870|23850|23836.2|23816.2|115
1589191500000|2020-05-11 10:05:00|23865.6|23845.6|23865|23845|23874.3|23854.3|23860|23840|105
1589191800000|2020-05-11 10:10:00|23863.1|23843.1|23855.6|23835.6|23870|23850|23855.6|23835.6|74
1589192100000|2020-05-11 10:15:00|23852.5|23832.5|23785.6|23765.6|23855|23835|23785.6|23765.6|349
1589192400000|2020-05-11 10:20:00|23781.9|23761.9|23770.6|23750.6|23781.9|23761.9|23750.6|23730.6|300
1589192700000|2020-05-11 10:25:00|23770|23750|23795.6|23775.6|23795.6|23775.6|23765.6|23745.6|174
1589193000000|2020-05-11 10:30:00|23798.1|23778.1|23805.6|23785.6|23808.1|23788.1|23785.6|23765.6|126
1589193300000|2020-05-11 10:35:00|23807.5|23787.5|23805|23785|23820.6|23800.6|23805|23785|81
1589193600000|2020-05-11 10:40:00|23804.3|23784.3|23815|23795|23815|23795|23800|23780|93
1589193900000|2020-05-11 10:45:00|23817.5|23797.5|23810|23790|23820|23800|23810|23790|51
1589194200000|2020-05-11 10:50:00|23809.3|23789.3|23805|23785|23810|23790|23795|23775|48
1589194500000|2020-05-11 10:55:00|23802.5|23782.5|23815|23795|23815|23795|23802.5|23782.5|44
1589194800000|2020-05-11 11:00:00|23816.2|23796.2|23825|23805|23832.5|23812.5|23816.2|23796.2|70
1589195100000|2020-05-11 11:05:00|23827.5|23807.5|23790|23770|23830|23810|23790|23770|93
1589195400000|2020-05-11 11:10:00|23793.7|23773.7|23807.5|23787.5|23810|23790|23792.5|23772.5|61
1589195700000|2020-05-11 11:15:00|23810|23790|23798.1|23778.1|23825|23805|23798.1|23778.1|117
1589196000000|2020-05-11 11:20:00|23800|23780|23790.6|23770.6|23800.6|23780.6|23785.6|23765.6|115
1589196300000|2020-05-11 11:25:00|23794.3|23774.3|23805.6|23785.6|23810.6|23790.6|23790.6|23770.6|104
1589196600000|2020-05-11 11:30:00|23805|23785|23781.3|23761.3|23820.6|23800.6|23776.9|23756.9|411
1589196900000|2020-05-11 11:35:00|23779.4|23759.4|23772.6|23752.6|23811.3|23791.3|23772.6|23752.6|201
1589197200000|2020-05-11 11:40:00|23772|23752|23767.7|23747.7|23787.6|23767.6|23765.2|23745.2|269
1589197500000|2020-05-11 11:45:00|23769.6|23749.6|23760.2|23740.2|23785.2|23765.2|23745.2|23725.2|304
1589197800000|2020-05-11 11:50:00|23762.7|23742.7|23767.7|23747.7|23767.7|23747.7|23748.3|23728.3|124
1589198100000|2020-05-11 11:55:00|23769.6|23749.6|23775.2|23755.2|23790.2|23770.2|23762.7|23742.7|194
1589198400000|2020-05-11 12:00:00|23775.8|23755.8|23797.7|23777.7|23814.5|23794.5|23762.7|23742.7|484
1589198700000|2020-05-11 12:05:00|23795.2|23775.2|23757|23737|23797.7|23777.7|23757|23737|282
1589199000000|2020-05-11 12:10:00|23758.9|23738.9|23776.4|23756.4|23776.4|23756.4|23757|23737|289
1589199300000|2020-05-11 12:15:00|23775.1|23755.1|23767|23747|23775.1|23755.1|23736.4|23716.4|254
1589199600000|2020-05-11 12:20:00|23769.5|23749.5|23757|23737|23777|23757|23752|23732|142
1589199900000|2020-05-11 12:25:00|23753.3|23733.3|23727|23707|23757|23737|23697|23677|450
1589200200000|2020-05-11 12:30:00|23729.5|23709.5|23757|23737|23761.4|23741.4|23727|23707|253
1589200500000|2020-05-11 12:35:00|23753.3|23733.3|23762|23742|23762|23742|23752|23732|180
1589200800000|2020-05-11 12:40:00|23764.5|23744.5|23742|23722|23772|23752|23742|23722|267
1589201100000|2020-05-11 12:45:00|23740.1|23720.1|23757|23737|23767|23747|23737|23717|245
1589201400000|2020-05-11 12:50:00|23756.4|23736.4|23768.3|23748.3|23772.6|23752.6|23752|23732|186
1589201700000|2020-05-11 12:55:00|23770.1|23750.1|23772|23752|23777|23757|23767.6|23747.6|229
1589202000000|2020-05-11 13:00:00|23774.5|23754.5|23808.8|23788.8|23819.5|23799.5|23774.5|23754.5|1142
1589202300000|2020-05-11 13:05:00|23808.2|23788.2|23803.8|23783.8|23815.7|23795.7|23771.3|23751.3|439
1589202600000|2020-05-11 13:10:00|23803.2|23783.2|23839.5|23819.5|23841.3|23821.3|23801.3|23781.3|287
1589202900000|2020-05-11 13:15:00|23838.8|23818.8|23872.5|23852.5|23873.8|23853.8|23836.3|23816.3|571
1589203200000|2020-05-11 13:20:00|23873.2|23853.2|23843.2|23823.2|23892.5|23872.5|23843.2|23823.2|454
1589203500000|2020-05-11 13:25:00|23845.1|23825.1|23870.7|23850.7|23873.2|23853.2|23843.2|23823.2|288
1589203800000|2020-05-11 13:30:00|23865.7|23845.7|23858.2|23838.2|23870.7|23850.7|23833.2|23813.2|276
1589204100000|2020-05-11 13:35:00|23860.7|23840.7|23865.7|23845.7|23873.2|23853.2|23853.2|23833.2|210
1589204400000|2020-05-11 13:40:00|23860.7|23840.7|23850.7|23830.7|23860.7|23840.7|23845.7|23825.7|188
1589204700000|2020-05-11 13:45:00|23853.2|23833.2|23815.7|23795.7|23855.7|23835.7|23808.2|23788.2|384
1589205000000|2020-05-11 13:50:00|23817.5|23797.5|23809.4|23789.4|23820|23800|23804.4|23784.4|235
1589205300000|2020-05-11 13:55:00|23807.5|23787.5|23810|23790|23811.9|23791.9|23780|23760|415
1589205600000|2020-05-11 14:00:00|23811.9|23791.9|23828.8|23808.8|23848.1|23828.1|23810|23790|615
1589205900000|2020-05-11 14:05:00|23830.6|23810.6|23806.3|23786.3|23841.3|23821.3|23801.3|23781.3|330
1589206200000|2020-05-11 14:10:00|23804.4|23784.4|23760.7|23740.7|23804.4|23784.4|23756.3|23736.3|492
1589206500000|2020-05-11 14:15:00|23761.3|23741.3|23733.2|23713.2|23761.3|23741.3|23701.3|23681.3|580
1589206800000|2020-05-11 14:20:00|23736.3|23716.3|23751.3|23731.3|23771.3|23751.3|23731.3|23711.3|367
1589207100000|2020-05-11 14:25:00|23755.7|23735.7|23791.3|23771.3|23791.3|23771.3|23726.3|23706.3|734
1589207400000|2020-05-11 14:30:00|23790|23770|23780|23760|23798.8|23778.8|23761.3|23741.3|386
1589207700000|2020-05-11 14:35:00|23778.2|23758.2|23731.3|23711.3|23778.2|23758.2|23720.7|23700.7|373
1589208000000|2020-05-11 14:40:00|23730.7|23710.7|23742.5|23722.5|23750|23730|23726.3|23706.3|422
1589208300000|2020-05-11 14:45:00|23740.7|23720.7|23743.2|23723.2|23745.7|23725.7|23726.3|23706.3|214
1589208600000|2020-05-11 14:50:00|23741.3|23721.3|23760.6|23740.6|23773.2|23753.2|23741.3|23721.3|323
1589208900000|2020-05-11 14:55:00|23764.4|23744.4|23763.1|23743.1|23781.3|23761.3|23760.6|23740.6|192
1589209200000|2020-05-11 15:00:00|23765.6|23745.6|23745.6|23725.6|23766.9|23746.9|23745.6|23725.6|197
1589209500000|2020-05-11 15:05:00|23743.8|23723.8|23751.3|23731.3|23765.6|23745.6|23740.6|23720.6|174
1589209800000|2020-05-11 15:10:00|23753.1|23733.1|23735.6|23715.6|23755.6|23735.6|23725.6|23705.6|152
1589210100000|2020-05-11 15:15:00|23737.5|23717.5|23745.6|23725.6|23750|23730|23735.6|23715.6|118
1589210400000|2020-05-11 15:20:00|23747.5|23727.5|23764.4|23744.4|23764.4|23744.4|23747.5|23727.5|115
1589210700000|2020-05-11 15:25:00|23762.5|23742.5|23766.9|23746.9|23770|23750|23755|23735|334
1589211000000|2020-05-11 15:30:00|23769.4|23749.4|23765|23745|23779.4|23759.4|23760|23740|240
1589211300000|2020-05-11 15:35:00|23763.8|23743.8|23730|23710|23763.8|23743.8|23730|23710|338
1589211600000|2020-05-11 15:40:00|23730.6|23710.6|23735|23715|23739.4|23719.4|23727.5|23707.5|290
1589211900000|2020-05-11 15:45:00|23738.8|23718.8|23725|23705|23738.8|23718.8|23720|23700|352
1589212200000|2020-05-11 15:50:00|23723.1|23703.1|23729.4|23709.4|23730|23710|23720|23700|201
1589212500000|2020-05-11 15:55:00|23730|23710|23740|23720|23755|23735|23727.5|23707.5|225
1589212800000|2020-05-11 16:00:00|23739.4|23719.4|23732.5|23712.5|23745|23725|23720|23700|234
1589213100000|2020-05-11 16:05:00|23730.6|23710.6|23746.9|23726.9|23746.9|23726.9|23730|23710|259
1589213400000|2020-05-11 16:10:00|23747.5|23727.5|23760|23740|23760|23740|23747.5|23727.5|172
1589213700000|2020-05-11 16:15:00|23762.5|23742.5|23775|23755|23785|23765|23760|23740|337
1589214000000|2020-05-11 16:20:00|23770|23750|23790|23770|23790|23770|23770|23750|209
1589214300000|2020-05-11 16:25:00|23795|23775|23792.5|23772.5|23810|23790|23792.5|23772.5|200
1589214600000|2020-05-11 16:30:00|23791.9|23771.9|23800.6|23780.6|23800.6|23780.6|23785.6|23765.6|167
1589214900000|2020-05-11 16:35:00|23800|23780|23815.6|23795.6|23815.6|23795.6|23783.8|23763.8|231
1589215200000|2020-05-11 16:40:00|23811.9|23791.9|23795.6|23775.6|23823.1|23803.1|23795.6|23775.6|351
1589215500000|2020-05-11 16:45:00|23797.5|23777.5|23785.6|23765.6|23798.1|23778.1|23780.6|23760.6|385
1589215800000|2020-05-11 16:50:00|23786.3|23766.3|23805.6|23785.6|23810.6|23790.6|23775.6|23755.6|281
1589216100000|2020-05-11 16:55:00|23803.1|23783.1|23821.3|23801.3|23821.3|23801.3|23798.1|23778.1|1495
1589216400000|2020-05-11 17:00:00|23820|23800|23800.6|23780.6|23821.3|23801.3|23795.6|23775.6|645
1589216700000|2020-05-11 17:05:00|23798.1|23778.1|23800.6|23780.6|23805.6|23785.6|23795.6|23775.6|476
1589217000000|2020-05-11 17:10:00|23802.5|23782.5|23805.6|23785.6|23805.6|23785.6|23800.6|23780.6|292
1589217300000|2020-05-11 17:15:00|23806.9|23786.9|23813.8|23793.8|23821.3|23801.3|23805.6|23785.6|632
1589217600000|2020-05-11 17:20:00|23813.1|23793.1|23811.3|23791.3|23821.3|23801.3|23806.3|23786.3|587
1589217900000|2020-05-11 17:25:00|23812.5|23792.5|23811.3|23791.3|23816.3|23796.3|23806.3|23786.3|182
1589218200000|2020-05-11 17:30:00|23811.9|23791.9|23816.3|23796.3|23816.3|23796.3|23811.3|23791.3|60
1589218500000|2020-05-11 17:35:00|23814.4|23794.4|23821.3|23801.3|23821.3|23801.3|23806.3|23786.3|414
1589218800000|2020-05-11 17:40:00|23822.5|23802.5|23808.7|23788.7|23831.3|23811.3|23806.2|23786.2|752
1589219100000|2020-05-11 17:45:00|23806.9|23786.9|23818.7|23798.7|23818.7|23798.7|23796.2|23776.2|136
1589219400000|2020-05-11 17:50:00|23816.9|23796.9|23821.2|23801.2|23821.2|23801.2|23803.7|23783.7|66
1589219700000|2020-05-11 17:55:00|23823.7|23803.7|23816.2|23796.2|23823.7|23803.7|23816.2|23796.2|43
1589220000000|2020-05-11 18:00:00|23820|23800|23806.2|23786.2|23820|23800|23806.2|23786.2|45
1589220300000|2020-05-11 18:05:00|23804.4|23784.4|23805|23785|23805.6|23785.6|23800.6|23780.6|55
1589220600000|2020-05-11 18:10:00|23800.6|23780.6|23790.6|23770.6|23805|23785|23785.6|23765.6|81
1589220900000|2020-05-11 18:15:00|23788.7|23768.7|23800.6|23780.6|23801.2|23781.2|23788.1|23768.1|61
1589221200000|2020-05-11 18:20:00|23801.2|23781.2|23790.6|23770.6|23805.6|23785.6|23785.6|23765.6|61
1589221500000|2020-05-11 18:25:00|23788.1|23768.1|23775.6|23755.6|23788.1|23768.1|23768.1|23748.1|89
1589221800000|2020-05-11 18:30:00|23777.5|23757.5|23775.6|23755.6|23778.1|23758.1|23770.6|23750.6|24
1589222100000|2020-05-11 18:35:00|23780.6|23760.6|23785.6|23765.6|23785.6|23765.6|23780.6|23760.6|10
1589222400000|2020-05-11 18:40:00|23789.4|23769.4|23790.6|23770.6|23795.6|23775.6|23789.4|23769.4|27
1589222700000|2020-05-11 18:45:00|23791.2|23771.2|23795.6|23775.6|23795.6|23775.6|23791.2|23771.2|39
1589223000000|2020-05-11 18:50:00|23796.9|23776.9|23800.6|23780.6|23800.6|23780.6|23796.9|23776.9|18
1589223300000|2020-05-11 18:55:00|23805.6|23785.6|23800|23780|23805.6|23785.6|23799.4|23779.4|180
1589223600000|2020-05-11 19:00:00|23795.6|23775.6|23805.6|23785.6|23805.6|23785.6|23790.6|23770.6|247
1589223900000|2020-05-11 19:05:00|23805|23785|23820.6|23800.6|23820.6|23800.6|23800.6|23780.6|123
1589224200000|2020-05-11 19:10:00|23816.9|23796.9|23815.6|23795.6|23820.6|23800.6|23815.6|23795.6|42
1589224500000|2020-05-11 19:15:00|23817.5|23797.5|23814.4|23794.4|23820.6|23800.6|23813.1|23793.1|51
1589224800000|2020-05-11 19:20:00|23811.9|23791.9|23805|23785|23811.9|23791.9|23805|23785|17
1589225100000|2020-05-11 19:25:00|23808.7|23788.7|23810|23790|23810|23790|23802.5|23782.5|39
1589225400000|2020-05-11 19:30:00|23810.6|23790.6|23812.5|23792.5|23815|23795|23810|23790|55
1589225700000|2020-05-11 19:35:00|23810.6|23790.6|23817.5|23797.5|23817.5|23797.5|23810|23790|14
1589226000000|2020-05-11 19:40:00|23820|23800|23812.5|23792.5|23820|23800|23812.5|23792.5|32
1589226300000|2020-05-11 19:45:00|23815|23795|23818.1|23798.1|23818.1|23798.1|23810|23790|34
1589226600000|2020-05-11 19:50:00|23816.2|23796.2|23832.5|23812.5|23835|23815|23815.6|23795.6|64
1589226900000|2020-05-11 19:55:00|23831.9|23811.9|23820|23800|23833.1|23813.1|23820|23800|53
1589227200000|2020-05-11 20:00:00|23821.2|23801.2|23810|23790|23825|23805|23810|23790|22
1589227500000|2020-05-11 20:05:00|||||||||9
1589227800000|2020-05-11 20:10:00|23807.5|23787.5|23810|23790|23810|23790|23807.5|23787.5|276
1589228100000|2020-05-11 20:15:00|23815|23795|23820|23800|23820|23800|23815|23795|58
1589228400000|2020-05-11 20:20:00|23819.4|23799.4|23810|23790|23819.4|23799.4|23810|23790|110
1589228700000|2020-05-11 20:25:00|23810.6|23790.6|23810|23790|23815|23795|23810|23790|10
1589229000000|2020-05-11 20:30:00|23811.9|23791.9|23805|23785|23812.5|23792.5|23805|23785|67
1589229300000|2020-05-11 20:35:00|23803.1|23783.1|23805|23785|23805|23785|23800|23780|11
1589229600000|2020-05-11 20:40:00|23810|23790|23810|23790|23810|23790|23807.5|23787.5|25
1589229900000|2020-05-11 20:45:00|23809.4|23789.4|23807.5|23787.5|23809.4|23789.4|23802.5|23782.5|33
1589230200000|2020-05-11 20:50:00|23810|23790|23810|23790|23815|23795|23810|23790|35
1589230500000|2020-05-11 20:55:00|23812.5|23792.5|23815|23795|23815|23795|23810|23790|38
1589234400000|2020-05-11 22:00:00|23820|23800|23822.5|23802.5|23840|23820|23820|23800|32
1589234700000|2020-05-11 22:05:00|23820|23800|23825|23805|23825|23805|23815|23795|21
1589235000000|2020-05-11 22:10:00|23822.5|23802.5|23820|23800|23825|23805|23820|23800|18
1589235300000|2020-05-11 22:15:00|23815|23795|23812.5|23792.5|23815|23795|23810|23790|11
1589235600000|2020-05-11 22:20:00|23813.1|23793.1|23822.5|23802.5|23825|23805|23813.1|23793.1|7
1589235900000|2020-05-11 22:25:00|23824.4|23804.4|23825|23805|23830|23810|23824.4|23804.4|9
1589236200000|2020-05-11 22:30:00|23823.1|23803.1|23820|23800|23823.1|23803.1|23817.5|23797.5|15
1589236500000|2020-05-11 22:35:00|23817.5|23797.5|23820|23800|23820|23800|23817.5|23797.5|28
1589236800000|2020-05-11 22:40:00|23818.1|23798.1|23802.5|23782.5|23820|23800|23802.5|23782.5|28
1589237100000|2020-05-11 22:45:00|23800|23780|23795|23775|23800|23780|23787.5|23767.5|33
1589237400000|2020-05-11 22:50:00|23794.4|23774.4|23795|23775|23795|23775|23790|23770|17
1589237700000|2020-05-11 22:55:00|23792.5|23772.5|23795|23775|23797.5|23777.5|23790|23770|49
1589238000000|2020-05-11 23:00:00|23795.6|23775.6|23785|23765|23800|23780|23782.5|23762.5|20
1589238300000|2020-05-11 23:05:00|23787.5|23767.5|23787.5|23767.5|23790|23770|23787.5|23767.5|5
1589238600000|2020-05-11 23:10:00|23788.1|23768.1|23797.5|23777.5|23800|23780|23788.1|23768.1|7
1589238900000|2020-05-11 23:15:00|||||||||3
1589239200000|2020-05-11 23:20:00|23795.6|23775.6|23792.5|23772.5|23795.6|23775.6|23790|23770|20
1589239500000|2020-05-11 23:25:00|23790|23770|23785|23765|23790|23770|23782.5|23762.5|22
1589239800000|2020-05-11 23:30:00|23787.5|23767.5|23792.5|23772.5|23795|23775|23787.5|23767.5|20
1589240100000|2020-05-11 23:35:00|23795|23775|23785|23765|23795|23775|23785|23765|10
1589240400000|2020-05-11 23:40:00|23782.5|23762.5|23785|23765|23787.5|23767.5|23782.5|23762.5|16
1589240700000|2020-05-11 23:45:00|23787.5|23767.5|23765|23745|23790|23770|23765|23745|33
1589241000000|2020-05-11 23:50:00|23766.8|23746.8|23775|23755|23775|23755|23766.8|23746.8|11
1589241300000|2020-05-11 23:55:00|23775.6|23755.6|23780|23760|23780|23760|23775|23755|3
1589241600000|2020-05-12 00:00:00|23775|23755|23760|23740|23781.8|23761.8|23755|23735|113
1589241900000|2020-05-12 00:05:00|23760.6|23740.6|23720|23700|23765|23745|23715|23695|209
1589242200000|2020-05-12 00:10:00|23717.5|23697.5|23695|23675|23735|23715|23695|23675|122
1589242500000|2020-05-12 00:15:00|23696.8|23676.8|23730|23710|23730|23710|23696.8|23676.8|99
1589242800000|2020-05-12 00:20:00|23727.5|23707.5|23700|23680|23735|23715|23700|23680|99
1589243100000|2020-05-12 00:25:00|23701.8|23681.8|23650|23630|23707.5|23687.5|23640|23620|124
1589243400000|2020-05-12 00:30:00|23648.1|23628.1|23665|23645|23672.5|23652.5|23635|23615|106
1589243700000|2020-05-12 00:35:00|23665.6|23645.6|23675|23655|23680|23660|23660|23640|75
1589244000000|2020-05-12 00:40:00|23675.6|23655.6|23700|23680|23705|23685|23675|23655|79
1589244300000|2020-05-12 00:45:00|23697.5|23677.5|23672.5|23652.5|23697.5|23677.5|23667.5|23647.5|85
1589244600000|2020-05-12 00:50:00|23674.3|23654.3|23680|23660|23690|23670|23672.5|23652.5|90
1589244900000|2020-05-12 00:55:00|23678.1|23658.1|23675|23655|23678.1|23658.1|23665|23645|96
1589245200000|2020-05-12 01:00:00|23676.8|23656.8|23762.5|23742.5|23762.5|23742.5|23676.8|23656.8|726
1589245500000|2020-05-12 01:05:00|23760|23740|23755|23735|23765|23745|23740|23720|379
1589245800000|2020-05-12 01:10:00|23757.5|23737.5|23760|23740|23770|23750|23740|23720|179
1589246100000|2020-05-12 01:15:00|23758.1|23738.1|23759.9|23739.9|23762.5|23742.5|23747.5|23727.5|168
1589246400000|2020-05-12 01:20:00|23757.4|23737.4|23786.2|23766.2|23792.4|23772.4|23752.4|23732.4|162
1589246700000|2020-05-12 01:25:00|23788.1|23768.1|23799.9|23779.9|23804.9|23784.9|23779.9|23759.9|171
1589247000000|2020-05-12 01:30:00|23801.8|23781.8|23824.9|23804.9|23829.9|23809.9|23799.9|23779.9|230
1589247300000|2020-05-12 01:35:00|23826.8|23806.8|23782.4|23762.4|23829.9|23809.9|23782.4|23762.4|141
1589247600000|2020-05-12 01:40:00|23780.6|23760.6|23774.9|23754.9|23780.6|23760.6|23751.8|23731.8|309
1589247900000|2020-05-12 01:45:00|23775.6|23755.6|23752.4|23732.4|23775.6|23755.6|23744.9|23724.9|161
1589248200000|2020-05-12 01:50:00|23754.3|23734.3|23794.9|23774.9|23799.9|23779.9|23747.4|23727.4|127
1589248500000|2020-05-12 01:55:00|23797.4|23777.4|23809.9|23789.9|23814.9|23794.9|23794.9|23774.9|109
1589248800000|2020-05-12 02:00:00|23810.6|23790.6|23809.9|23789.9|23814.9|23794.9|23800.6|23780.6|117
1589249100000|2020-05-12 02:05:00|23807.4|23787.4|23809.9|23789.9|23819.9|23799.9|23804.9|23784.9|104
1589249400000|2020-05-12 02:10:00|23807.4|23787.4|23814.9|23794.9|23814.9|23794.9|23794.9|23774.9|116
1589249700000|2020-05-12 02:15:00|23812.4|23792.4|23789.9|23769.9|23812.4|23792.4|23784.9|23764.9|64
1589250000000|2020-05-12 02:20:00|23793.7|23773.7|23797.4|23777.4|23799.9|23779.9|23793.7|23773.7|45
1589250300000|2020-05-12 02:25:00|23796.8|23776.8|23792.4|23772.4|23804.3|23784.3|23784.9|23764.9|42
1589250600000|2020-05-12 02:30:00|23793.1|23773.1|23797.4|23777.4|23799.9|23779.9|23789.9|23769.9|185
1589250900000|2020-05-12 02:35:00|23799.3|23779.3|23812.4|23792.4|23812.4|23792.4|23794.9|23774.9|52
1589251200000|2020-05-12 02:40:00|23811.8|23791.8|23794.9|23774.9|23814.9|23794.9|23794.9|23774.9|86
1589251500000|2020-05-12 02:45:00|23794.3|23774.3|23804.9|23784.9|23809.9|23789.9|23784.9|23764.9|84
1589251800000|2020-05-12 02:50:00|23805.5|23785.5|23812.4|23792.4|23812.4|23792.4|23801.8|23781.8|110
1589252100000|2020-05-12 02:55:00|23810.5|23790.5|23798|23778|23819.9|23799.9|23794.9|23774.9|90
1589252400000|2020-05-12 03:00:00|23797.4|23777.4|23799.9|23779.9|23809.9|23789.9|23787.4|23767.4|81
1589252700000|2020-05-12 03:05:00|23798|23778|23804.9|23784.9|23807.4|23787.4|23789.9|23769.9|105
1589253000000|2020-05-12 03:10:00|23804.3|23784.3|23803.7|23783.7|23804.3|23784.3|23795.5|23775.5|55
1589253300000|2020-05-12 03:15:00|23804.3|23784.3|23789.9|23769.9|23814.9|23794.9|23784.9|23764.9|122
1589253600000|2020-05-12 03:20:00|23792.4|23772.4|23769.9|23749.9|23794.9|23774.9|23764.9|23744.9|111
1589253900000|2020-05-12 03:25:00|23767.4|23747.4|23754.9|23734.9|23769.9|23749.9|23754.9|23734.9|105
1589254200000|2020-05-12 03:30:00|23755.5|23735.5|23759.9|23739.9|23764.9|23744.9|23754.9|23734.9|50
1589254500000|2020-05-12 03:35:00|23764.9|23744.9|23759.9|23739.9|23769.9|23749.9|23755.5|23735.5|43
1589254800000|2020-05-12 03:40:00|23761.8|23741.8|23759.9|23739.9|23764.9|23744.9|23757.4|23737.4|30
1589255100000|2020-05-12 03:45:00|23760.5|23740.5|23757.4|23737.4|23769.9|23749.9|23757.4|23737.4|63
1589255400000|2020-05-12 03:50:00|23759.9|23739.9|23759.9|23739.9|23764.9|23744.9|23759.9|23739.9|26
1589255700000|2020-05-12 03:55:00|23760.5|23740.5|23769.9|23749.9|23769.9|23749.9|23760.5|23740.5|37
1589256000000|2020-05-12 04:00:00|23769.3|23749.3|23772.4|23752.4|23772.4|23752.4|23764.9|23744.9|63
1589256300000|2020-05-12 04:05:00|23773|23753|23784.9|23764.9|23789.9|23769.9|23773|23753|65
1589256600000|2020-05-12 04:10:00|23787.4|23767.4|23777.4|23757.4|23789.9|23769.9|23776.1|23756.1|29
1589256900000|2020-05-12 04:15:00|23778|23758|23789.9|23769.9|23797.4|23777.4|23778|23758|27
1589257200000|2020-05-12 04:20:00|23792.4|23772.4|23797.4|23777.4|23797.4|23777.4|23789.9|23769.9|10
1589257500000|2020-05-12 04:25:00|23795.5|23775.5|23781.8|23761.8|23795.5|23775.5|23781.8|23761.8|14
1589257800000|2020-05-12 04:30:00|23779.9|23759.9|23767.4|23747.4|23779.9|23759.9|23767.4|23747.4|52
1589258100000|2020-05-12 04:35:00|23766.8|23746.8|23768.1|23748.1|23770.6|23750.6|23763.1|23743.1|22
1589258400000|2020-05-12 04:40:00|23770|23750|23758.1|23738.1|23770.6|23750.6|23758.1|23738.1|29
1589258700000|2020-05-12 04:45:00|23763.1|23743.1|23768.1|23748.1|23768.1|23748.1|23763.1|23743.1|18
1589259000000|2020-05-12 04:50:00|23773.1|23753.1|23773.1|23753.1|23775.6|23755.6|23770.6|23750.6|22
1589259300000|2020-05-12 04:55:00|23775|23755|23783.1|23763.1|23788.1|23768.1|23775|23755|23
1589259600000|2020-05-12 05:00:00|23788.1|23768.1|23795.6|23775.6|23798.1|23778.1|23785.6|23765.6|80
1589259900000|2020-05-12 05:05:00|23797.5|23777.5|23775.6|23755.6|23800.6|23780.6|23773.1|23753.1|59
1589260200000|2020-05-12 05:10:00|23775|23755|23778.1|23758.1|23778.1|23758.1|23770.6|23750.6|29
1589260500000|2020-05-12 05:15:00|23775.6|23755.6|23785.6|23765.6|23785.6|23765.6|23773.1|23753.1|37
1589260800000|2020-05-12 05:20:00|23788.1|23768.1|23793.1|23773.1|23798.1|23778.1|23788.1|23768.1|108
1589261100000|2020-05-12 05:25:00|23791.2|23771.2|23783.1|23763.1|23795.6|23775.6|23783.1|23763.1|34
1589261400000|2020-05-12 05:30:00|23784.3|23764.3|23810.6|23790.6|23810.6|23790.6|23778.1|23758.1|291
1589261700000|2020-05-12 05:35:00|23812.5|23792.5|23785.6|23765.6|23823.1|23803.1|23783.7|23763.7|167
1589262000000|2020-05-12 05:40:00|23787.5|23767.5|23798.1|23778.1|23808.1|23788.1|23787.5|23767.5|75
1589262300000|2020-05-12 05:45:00|23796.2|23776.2|23783.1|23763.1|23798.1|23778.1|23773.1|23753.1|119
1589262600000|2020-05-12 05:50:00|23780.6|23760.6|23773.1|23753.1|23783.1|23763.1|23764.9|23744.9|73
1589262900000|2020-05-12 05:55:00|23775.6|23755.6|23750.6|23730.6|23780.6|23760.6|23748.1|23728.1|118
1589263200000|2020-05-12 06:00:00|23748.7|23728.7|23705.6|23685.6|23755.6|23735.6|23703.1|23683.1|340
1589263500000|2020-05-12 06:05:00|23703.1|23683.1|23698.1|23678.1|23718.1|23698.1|23698.1|23678.1|262
1589263800000|2020-05-12 06:10:00|23696.2|23676.2|23673.1|23653.1|23698.1|23678.1|23656.1|23636.1|388
1589264100000|2020-05-12 06:15:00|23673.7|23653.7|23690.6|23670.6|23690.6|23670.6|23668.7|23648.7|153
1589264400000|2020-05-12 06:20:00|23693.1|23673.1|23685.6|23665.6|23703.1|23683.1|23683.1|23663.1|96
1589264700000|2020-05-12 06:25:00|23683.7|23663.7|23728.1|23708.1|23731.2|23711.2|23678.1|23658.1|264
1589265000000|2020-05-12 06:30:00|23730.6|23710.6|23713.1|23693.1|23733.1|23713.1|23710.6|23690.6|107
1589265300000|2020-05-12 06:35:00|23715|23695|23715.6|23695.6|23730.6|23710.6|23708.1|23688.1|177
1589265600000|2020-05-12 06:40:00|23717.5|23697.5|23725.6|23705.6|23730.6|23710.6|23715.6|23695.6|65
1589265900000|2020-05-12 06:45:00|23727.5|23707.5|23698.1|23678.1|23728.1|23708.1|23698.1|23678.1|107
1589266200000|2020-05-12 06:50:00|23700|23680|23686.9|23666.9|23700.6|23680.6|23670.6|23650.6|246
1589266500000|2020-05-12 06:55:00|23688.8|23668.8|23661.9|23641.9|23690.7|23670.7|23661.9|23641.9|287
1589266800000|2020-05-12 07:00:00|23664.4|23644.4|23698.8|23678.8|23698.8|23678.8|23661.9|23641.9|208
1589267100000|2020-05-12 07:05:00|23698.2|23678.2|23701.3|23681.3|23708.8|23688.8|23674.4|23654.4|148
1589267400000|2020-05-12 07:10:00|23703.8|23683.8|23711.9|23691.9|23719.5|23699.5|23703.8|23683.8|96
1589267700000|2020-05-12 07:15:00|23713.8|23693.8|23724.5|23704.5|23730.2|23710.2|23709.4|23689.4|155
1589268000000|2020-05-12 07:20:00|23722.6|23702.6|23730.7|23710.7|23738.2|23718.2|23717.5|23697.5|88
1589268300000|2020-05-12 07:25:00|23728.8|23708.8|23718.2|23698.2|23728.8|23708.8|23703.2|23683.2|105
1589268600000|2020-05-12 07:30:00|23718.8|23698.8|23693.2|23673.2|23730.7|23710.7|23690.7|23670.7|136
1589268900000|2020-05-12 07:35:00|23695.1|23675.1|23720.7|23700.7|23723.2|23703.2|23695.1|23675.1|76
1589269200000|2020-05-12 07:40:00|23720.1|23700.1|23688.2|23668.2|23720.1|23700.1|23688.2|23668.2|52
1589269500000|2020-05-12 07:45:00|23688.8|23668.8|23685.7|23665.7|23690.7|23670.7|23680.7|23660.7|67
1589269800000|2020-05-12 07:50:00|23683.8|23663.8|23690.7|23670.7|23695.7|23675.7|23680.7|23660.7|146
1589270100000|2020-05-12 07:55:00|23685.7|23665.7|23675.7|23655.7|23695.7|23675.7|23675.7|23655.7|84
1589270400000|2020-05-12 08:00:00|23680.7|23660.7|23650.7|23630.7|23689.5|23669.5|23650.7|23630.7|282
1589270700000|2020-05-12 08:05:00|23649.5|23629.5|23663.2|23643.2|23665.7|23645.7|23645.7|23625.7|137
1589271000000|2020-05-12 08:10:00|23665.1|23645.1|23685.1|23665.1|23687.6|23667.6|23665.1|23645.1|56
1589271300000|2020-05-12 08:15:00|23689.5|23669.5|23675.7|23655.7|23691.4|23671.4|23675.7|23655.7|79
1589271600000|2020-05-12 08:20:00|23674.5|23654.5|23655.7|23635.7|23675.7|23655.7|23655.7|23635.7|108
1589271900000|2020-05-12 08:25:00|23660.7|23640.7|23673.2|23653.2|23675.7|23655.7|23655.7|23635.7|95
1589272200000|2020-05-12 08:30:00|23670.7|23650.7|23660.7|23640.7|23670.7|23650.7|23655.7|23635.7|68
1589272500000|2020-05-12 08:35:00|23658.2|23638.2|23660.7|23640.7|23668.2|23648.2|23655.7|23635.7|88
1589272800000|2020-05-12 08:40:00|23658.2|23638.2|23653.2|23633.2|23660.7|23640.7|23650.7|23630.7|49
1589273100000|2020-05-12 08:45:00|23652.6|23632.6|23670.7|23650.7|23670.7|23650.7|23650.7|23630.7|67
1589273400000|2020-05-12 08:50:00|23671.3|23651.3|23668.2|23648.2|23675.7|23655.7|23668.2|23648.2|38
1589273700000|2020-05-12 08:55:00|23670.7|23650.7|23665.7|23645.7|23673.2|23653.2|23665.7|23645.7|27
1589274000000|2020-05-12 09:00:00|23667.6|23647.6|23665.7|23645.7|23670.7|23650.7|23663.2|23643.2|30
1589274300000|2020-05-12 09:05:00|23665.1|23645.1|23640.7|23620.7|23665.1|23645.1|23640.7|23620.7|68
1589274600000|2020-05-12 09:10:00|23642.6|23622.6|23630.7|23610.7|23643.2|23623.2|23621.9|23601.9|106
1589274900000|2020-05-12 09:15:00|23628.2|23608.2|23645.7|23625.7|23653.2|23633.2|23628.2|23608.2|82
1589275200000|2020-05-12 09:20:00|23648.2|23628.2|23655.7|23635.7|23655.7|23635.7|23645.7|23625.7|69
1589275500000|2020-05-12 09:25:00|23658.2|23638.2|23670.7|23650.7|23673.2|23653.2|23658.2|23638.2|46
1589275800000|2020-05-12 09:30:00|23674.5|23654.5|23665.7|23645.7|23689.5|23669.5|23665.7|23645.7|112
1589276100000|2020-05-12 09:35:00|23663.2|23643.2|23655.7|23635.7|23663.2|23643.2|23650.7|23630.7|40
1589276400000|2020-05-12 09:40:00|23653.2|23633.2|23640.7|23620.7|23653.2|23633.2|23635.7|23615.7|54
1589276700000|2020-05-12 09:45:00|23638.2|23618.2|23655.7|23635.7|23655.7|23635.7|23635.7|23615.7|59
1589277000000|2020-05-12 09:50:00|23660.7|23640.7|23673.2|23653.2|23675.7|23655.7|23655.7|23635.7|105
1589277300000|2020-05-12 09:55:00|23673.8|23653.8|23673.2|23653.2|23675.7|23655.7|23673.2|23653.2|29
1589277600000|2020-05-12 10:00:00|23675.7|23655.7|23666.9|23646.9|23675.7|23655.7|23656.3|23636.3|66
1589277900000|2020-05-12 10:05:00|23661.9|23641.9|23681.9|23661.9|23681.9|23661.9|23661.9|23641.9|64
1589278200000|2020-05-12 10:10:00|23676.9|23656.9|23685.7|23665.7|23685.7|23665.7|23671.9|23651.9|73
1589278500000|2020-05-12 10:15:00|23687.6|23667.6|23738.8|23718.8|23739.4|23719.4|23685.7|23665.7|258
1589278800000|2020-05-12 10:20:00|23736.9|23716.9|23751.9|23731.9|23756.9|23736.9|23736.9|23716.9|110
1589279100000|2020-05-12 10:25:00|23753.8|23733.8|23756.3|23736.3|23766.9|23746.9|23749.4|23729.4|134
1589279400000|2020-05-12 10:30:00|23756.9|23736.9|23751.9|23731.9|23761.9|23741.9|23749.4|23729.4|84
1589279700000|2020-05-12 10:35:00|23754.4|23734.4|23746.9|23726.9|23754.4|23734.4|23746.9|23726.9|70
1589280000000|2020-05-12 10:40:00|23744.4|23724.4|23741.9|23721.9|23746.9|23726.9|23736.9|23716.9|42
1589280300000|2020-05-12 10:45:00|23739.4|23719.4|23751.9|23731.9|23751.9|23731.9|23736.9|23716.9|51
1589280600000|2020-05-12 10:50:00|23749.4|23729.4|23754.4|23734.4|23754.4|23734.4|23746.9|23726.9|33
1589280900000|2020-05-12 10:55:00|23756.9|23736.9|23748.8|23728.8|23761.9|23741.9|23748.8|23728.8|43
1589281200000|2020-05-12 11:00:00|23750.7|23730.7|23731.3|23711.3|23753.8|23733.8|23728.8|23708.8|94
1589281500000|2020-05-12 11:05:00|23735.1|23715.1|23748.8|23728.8|23756.3|23736.3|23735.1|23715.1|55
1589281800000|2020-05-12 11:10:00|23749.4|23729.4|23761.3|23741.3|23771.3|23751.3|23748.8|23728.8|68
1589282100000|2020-05-12 11:15:00|23766.3|23746.3|23766.3|23746.3|23770.7|23750.7|23756.9|23736.9|46
1589282400000|2020-05-12 11:20:00|23768.8|23748.8|23773.8|23753.8|23778.8|23758.8|23763.8|23743.8|64
1589282700000|2020-05-12 11:25:00|23774.4|23754.4|23766.3|23746.3|23776.3|23756.3|23766.3|23746.3|106
1589283000000|2020-05-12 11:30:00|23762.5|23742.5|23751.3|23731.3|23766.3|23746.3|23736.3|23716.3|277
1589283300000|2020-05-12 11:35:00|23748.8|23728.8|23721.3|23701.3|23756.3|23736.3|23721.3|23701.3|259
1589283600000|2020-05-12 11:40:00|23718.8|23698.8|23716.9|23696.9|23733.8|23713.8|23716.3|23696.3|220
1589283900000|2020-05-12 11:45:00|23719.4|23699.4|23746.9|23726.9|23749.4|23729.4|23719.4|23699.4|120
1589284200000|2020-05-12 11:50:00|23747.5|23727.5|23769.4|23749.4|23769.4|23749.4|23746.3|23726.3|140
1589284500000|2020-05-12 11:55:00|23771.9|23751.9|23762.5|23742.5|23782.5|23762.5|23752.5|23732.5|180
1589284800000|2020-05-12 12:00:00|23765|23745|23782.5|23762.5|23787.5|23767.5|23765|23745|195
1589285100000|2020-05-12 12:05:00|23785|23765|23851.9|23831.9|23859.4|23839.4|23782.5|23762.5|560
1589285400000|2020-05-12 12:10:00|23848.1|23828.1|23785.7|23765.7|23851.9|23831.9|23785.7|23765.7|363
1589285700000|2020-05-12 12:15:00|23781.9|23761.9|23783.2|23763.2|23793.2|23773.2|23770.7|23750.7|279
1589286000000|2020-05-12 12:20:00|23783.8|23763.8|23780.7|23760.7|23795.1|23775.1|23773.2|23753.2|159
1589286300000|2020-05-12 12:25:00|23778.2|23758.2|23783.2|23763.2|23795.7|23775.7|23773.2|23753.2|163
1589286600000|2020-05-12 12:30:00|23785.1|23765.1|23740.7|23720.7|23785.7|23765.7|23738.2|23718.2|362
1589286900000|2020-05-12 12:35:00|23740.1|23720.1|23753.2|23733.2|23760.7|23740.7|23738.2|23718.2|162
1589287200000|2020-05-12 12:40:00|23755.7|23735.7|23770.7|23750.7|23770.7|23750.7|23755.7|23735.7|154
1589287500000|2020-05-12 12:45:00|23768.2|23748.2|23775.7|23755.7|23775.7|23755.7|23755.7|23735.7|217
1589287800000|2020-05-12 12:50:00|23773.2|23753.2|23775.7|23755.7|23780.7|23760.7|23770.1|23750.1|174
1589288100000|2020-05-12 12:55:00|23776.3|23756.3|23775.7|23755.7|23781.3|23761.3|23770.7|23750.7|98
1589288400000|2020-05-12 13:00:00|23780.7|23760.7|23815.7|23795.7|23827.6|23807.6|23773.2|23753.2|671
1589288700000|2020-05-12 13:05:00|23813.2|23793.2|23858.2|23838.2|23860.7|23840.7|23812.6|23792.6|445
1589289000000|2020-05-12 13:10:00|23857.6|23837.6|23868.2|23848.2|23870.7|23850.7|23833.2|23813.2|287
1589289300000|2020-05-12 13:15:00|23865.7|23845.7|23820.7|23800.7|23865.7|23845.7|23820.7|23800.7|407
1589289600000|2020-05-12 13:20:00|23818.8|23798.8|23788.2|23768.2|23820.7|23800.7|23788.2|23768.2|301
1589289900000|2020-05-12 13:25:00|23786.3|23766.3|23795.7|23775.7|23806.3|23786.3|23776.9|23756.9|281
1589290200000|2020-05-12 13:30:00|23793.2|23773.2|23750.7|23730.7|23795.7|23775.7|23748.2|23728.2|452
1589290500000|2020-05-12 13:35:00|23749.6|23729.6|23771.3|23751.3|23778.8|23758.8|23735.7|23715.7|311
1589290800000|2020-05-12 13:40:00|23770.1|23750.1|23751.3|23731.3|23781.3|23761.3|23746.9|23726.9|180
1589291100000|2020-05-12 13:45:00|23750.7|23730.7|23706.3|23686.3|23753.8|23733.8|23701.3|23681.3|368
1589291400000|2020-05-12 13:50:00|23703.8|23683.8|23697.5|23677.5|23716.3|23696.3|23676.3|23656.3|351
1589291700000|2020-05-12 13:55:00|23700.6|23680.6|23733.1|23713.1|23740.6|23720.6|23698.1|23678.1|244
1589292000000|2020-05-12 14:00:00|23730.6|23710.6|23689.3|23669.3|23733.7|23713.7|23679.3|23659.3|367
1589292300000|2020-05-12 14:05:00|23687.4|23667.4|23679.3|23659.3|23699.3|23679.3|23668.7|23648.7|339
1589292600000|2020-05-12 14:10:00|23681.2|23661.2|23644.3|23624.3|23684.3|23664.3|23644.3|23624.3|433
1589292900000|2020-05-12 14:15:00|23642.4|23622.4|23646.8|23626.8|23654.3|23634.3|23614.3|23594.3|458
1589293200000|2020-05-12 14:20:00|23648.7|23628.7|23666.8|23646.8|23671.8|23651.8|23644.3|23624.3|230
1589293500000|2020-05-12 14:25:00|23669.3|23649.3|23659.3|23639.3|23684.3|23664.3|23631.8|23611.8|251
1589293800000|2020-05-12 14:30:00|23656.8|23636.8|23669.3|23649.3|23679.3|23659.3|23649.3|23629.3|320
1589294100000|2020-05-12 14:35:00|23668.7|23648.7|23684.3|23664.3|23699.9|23679.9|23664.3|23644.3|280
1589294400000|2020-05-12 14:40:00|23682.4|23662.4|23694.3|23674.3|23706.8|23686.8|23681.8|23661.8|252
1589294700000|2020-05-12 14:45:00|23696.8|23676.8|23689.3|23669.3|23711.8|23691.8|23686.8|23666.8|146
1589295000000|2020-05-12 14:50:00|23688.7|23668.7|23691.8|23671.8|23694.3|23674.3|23674.3|23654.3|231
1589295300000|2020-05-12 14:55:00|23689.9|23669.9|23726.8|23706.8|23734.3|23714.3|23689.3|23669.3|294
1589295600000|2020-05-12 15:00:00|23728.7|23708.7|23689.3|23669.3|23729.3|23709.3|23676.8|23656.8|328
1589295900000|2020-05-12 15:05:00|23689.9|23669.9|23699.3|23679.3|23699.3|23679.3|23674.3|23654.3|335
1589296200000|2020-05-12 15:10:00|23701.8|23681.8|23669.3|23649.3|23706.8|23686.8|23669.3|23649.3|400
1589296500000|2020-05-12 15:15:00|23666.8|23646.8|23656.8|23636.8|23676.8|23656.8|23654.3|23634.3|389
1589296800000|2020-05-12 15:20:00|23654.3|23634.3|23646.8|23626.8|23664.3|23644.3|23639.3|23619.3|205
1589297100000|2020-05-12 15:25:00|23648.7|23628.7|23653.7|23633.7|23659.3|23639.3|23632.5|23612.5|153
1589297400000|2020-05-12 15:30:00|23656.2|23636.2|23644.3|23624.3|23664.3|23644.3|23641.8|23621.8|206
1589297700000|2020-05-12 15:35:00|23641.8|23621.8|23656.8|23636.8|23663.7|23643.7|23639.3|23619.3|650
1589298000000|2020-05-12 15:40:00|23659.3|23639.3|23659.3|23639.3|23669.3|23649.3|23654.3|23634.3|112
1589298300000|2020-05-12 15:45:00|23659.9|23639.9|23699.3|23679.3|23704.3|23684.3|23659.9|23639.9|343
1589298600000|2020-05-12 15:50:00|23701.2|23681.2|23689.3|23669.3|23701.8|23681.8|23689.3|23669.3|127
1589298900000|2020-05-12 15:55:00|23691.8|23671.8|23689.3|23669.3|23694.3|23674.3|23689.3|23669.3|176
1589299200000|2020-05-12 16:00:00|23679.3|23659.3|23684.3|23664.3|23684.3|23664.3|23669.3|23649.3|294
1589299500000|2020-05-12 16:05:00|23680.4|23660.4|23644.3|23624.3|23686.8|23666.8|23644.3|23624.3|258
1589299800000|2020-05-12 16:10:00|23648.1|23628.1|23661.8|23641.8|23661.8|23641.8|23644.3|23624.3|234
1589300100000|2020-05-12 16:15:00|23662.3|23642.3|23664.3|23644.3|23669.3|23649.3|23649.3|23629.3|144
1589300400000|2020-05-12 16:20:00|23662.3|23642.3|23654.3|23634.3|23666.8|23646.8|23654.3|23634.3|125
1589300700000|2020-05-12 16:25:00|23652.3|23632.3|23651.8|23631.8|23654.3|23634.3|23646.8|23626.8|109
1589301000000|2020-05-12 16:30:00|23652.3|23632.3|23654.3|23634.3|23664.3|23644.3|23649.3|23629.3|154
1589301300000|2020-05-12 16:35:00|23651.8|23631.8|23644.3|23624.3|23654.3|23634.3|23643.7|23623.7|128
1589301600000|2020-05-12 16:40:00|23646.2|23626.2|23624.3|23604.3|23646.8|23626.8|23624.3|23604.3|339
1589301900000|2020-05-12 16:45:00|23626.2|23606.2|23629.3|23609.3|23639.3|23619.3|23624.8|23604.8|276
1589302200000|2020-05-12 16:50:00|23631.8|23611.8|23624.3|23604.3|23634.3|23614.3|23619.3|23599.3|152
1589302500000|2020-05-12 16:55:00|23626.2|23606.2|23604.8|23584.8|23634.3|23614.3|23596|23576|1326
1589302800000|2020-05-12 17:00:00|23601|23581|23605.4|23585.4|23609.3|23589.3|23588.1|23568.1|396
1589303100000|2020-05-12 17:05:00|23610.4|23590.4|23615.4|23595.4|23628.5|23608.5|23610.4|23590.4|135
1589303400000|2020-05-12 17:10:00|23610.4|23590.4|23590.4|23570.4|23610.4|23590.4|23586|23566|169
1589303700000|2020-05-12 17:15:00|23592.9|23572.9|23559.8|23539.8|23600.4|23580.4|23559.8|23539.8|329
1589304000000|2020-05-12 17:20:00|23559.3|23539.3|23547.3|23527.3|23564.8|23544.8|23544.8|23524.8|226
1589304300000|2020-05-12 17:25:00|23545.4|23525.4|23549.3|23529.3|23553.7|23533.7|23539.8|23519.8|96
1589304600000|2020-05-12 17:30:00|23547.3|23527.3|23534.3|23514.3|23549.3|23529.3|23534.3|23514.3|94
1589304900000|2020-05-12 17:35:00|23531.8|23511.8|23551.8|23531.8|23559.3|23539.3|23524.3|23504.3|184
1589305200000|2020-05-12 17:40:00|23549.8|23529.8|23534.3|23514.3|23554.3|23534.3|23531.8|23511.8|70
1589305500000|2020-05-12 17:45:00|23539.3|23519.3|23554.3|23534.3|23556.8|23536.8|23536.8|23516.8|60
1589305800000|2020-05-12 17:50:00|23559.3|23539.3|23559.3|23539.3|23559.3|23539.3|23551.8|23531.8|60
1589306100000|2020-05-12 17:55:00|23558.7|23538.7|23559.3|23539.3|23564.3|23544.3|23554.3|23534.3|58
1589306400000|2020-05-12 18:00:00|23554.3|23534.3|23571.8|23551.8|23574.3|23554.3|23554.3|23534.3|49
1589306700000|2020-05-12 18:05:00|23573.7|23553.7|23574.3|23554.3|23579.3|23559.3|23571.8|23551.8|31
1589307000000|2020-05-12 18:10:00|23572.3|23552.3|23566.8|23546.8|23574.3|23554.3|23566.8|23546.8|62
1589307300000|2020-05-12 18:15:00|23569.3|23549.3|23559.8|23539.8|23569.3|23549.3|23559.8|23539.8|72
1589307600000|2020-05-12 18:20:00|23554.8|23534.8|23564.8|23544.8|23564.8|23544.8|23549.8|23529.8|78
1589307900000|2020-05-12 18:25:00|23566.8|23546.8|23564.8|23544.8|23579.8|23559.8|23564.8|23544.8|48
1589308200000|2020-05-12 18:30:00|23564.3|23544.3|23564.8|23544.8|23569.8|23549.8|23559.8|23539.8|46
1589308500000|2020-05-12 18:35:00|23565.4|23545.4|23575.4|23555.4|23580.4|23560.4|23565.4|23545.4|38
1589308800000|2020-05-12 18:40:00|23573.5|23553.5|23562.9|23542.9|23573.5|23553.5|23552.9|23532.9|34
1589309100000|2020-05-12 18:45:00|23565.4|23545.4|23562.9|23542.9|23570.4|23550.4|23557.9|23537.9|17
1589309400000|2020-05-12 18:50:00|23563.5|23543.5|23565.4|23545.4|23570.4|23550.4|23562.9|23542.9|27
1589309700000|2020-05-12 18:55:00|23570.4|23550.4|23564.8|23544.8|23570.4|23550.4|23561.7|23541.7|30
1589310000000|2020-05-12 19:00:00|23569.8|23549.8|23574.8|23554.8|23574.8|23554.8|23559.8|23539.8|43
1589310300000|2020-05-12 19:05:00|23576.7|23556.7|23579.8|23559.8|23582.3|23562.3|23576.7|23556.7|44
1589310600000|2020-05-12 19:10:00|23577.9|23557.9|23574.8|23554.8|23579.8|23559.8|23574.8|23554.8|44
1589310900000|2020-05-12 19:15:00|23575.4|23555.4|23564.8|23544.8|23575.4|23555.4|23564.8|23544.8|38
1589311200000|2020-05-12 19:20:00|23559.8|23539.8|23557.3|23537.3|23564.8|23544.8|23557.3|23537.3|37
1589311500000|2020-05-12 19:25:00|23557.9|23537.9|23554.8|23534.8|23559.8|23539.8|23554.8|23534.8|23
1589311800000|2020-05-12 19:30:00|23553.7|23533.7|23544.8|23524.8|23554.8|23534.8|23544.8|23524.8|32
1589312100000|2020-05-12 19:35:00|23542.3|23522.3|23532.3|23512.3|23544.8|23524.8|23529.8|23509.8|44
1589312400000|2020-05-12 19:40:00|23531.7|23511.7|23499.8|23479.8|23531.7|23511.7|23499.2|23479.2|128
1589312700000|2020-05-12 19:45:00|23499.2|23479.2|23501|23481|23512.3|23492.3|23496.7|23476.7|134
1589313000000|2020-05-12 19:50:00|23497.1|23477.1|23486.6|23466.6|23498.5|23478.5|23471.6|23451.6|167
1589313300000|2020-05-12 19:55:00|23488.5|23468.5|23471.6|23451.6|23491.6|23471.6|23471.6|23451.6|55
1589313600000|2020-05-12 20:00:00|23472.1|23452.1|23466.6|23446.6|23481.6|23461.6|23464.1|23444.1|66
1589313900000|2020-05-12 20:05:00|23466|23446|23471.6|23451.6|23476.6|23456.6|23457.1|23437.1|105
1589314200000|2020-05-12 20:10:00|23473.5|23453.5|23450.2|23430.2|23474.1|23454.1|23447.7|23427.7|59
1589314500000|2020-05-12 20:15:00|23452.7|23432.7|23457.1|23437.1|23457.7|23437.7|23452.7|23432.7|56
1589314800000|2020-05-12 20:20:00|23452.1|23432.1|23447.1|23427.1|23452.1|23432.1|23447.1|23427.1|13
1589315100000|2020-05-12 20:25:00|23452.1|23432.1|23432.1|23412.1|23452.1|23432.1|23432.1|23412.1|58
1589315400000|2020-05-12 20:30:00|23434.6|23414.6|23439.6|23419.6|23447.1|23427.1|23432.1|23412.1|91
1589315700000|2020-05-12 20:35:00|23437.1|23417.1|23407.1|23387.1|23439.6|23419.6|23404.6|23384.6|135
1589316000000|2020-05-12 20:40:00|23402.1|23382.1|23372.1|23352.1|23402.1|23382.1|23372.1|23352.1|203
1589316300000|2020-05-12 20:45:00|23367.1|23347.1|23343.9|23323.9|23367.1|23347.1|23343.9|23323.9|226
1589316600000|2020-05-12 20:50:00|23347.7|23327.7|23327.1|23307.1|23348.3|23328.3|23327.1|23307.1|235
1589316900000|2020-05-12 20:55:00|23329|23309|23357.1|23337.1|23359.6|23339.6|23329|23309|53
1589320800000|2020-05-12 22:00:00|23401.4|23381.4|23364.6|23344.6|23401.4|23381.4|23337.1|23317.1|123
1589321100000|2020-05-12 22:05:00|23366.5|23346.5|23414.6|23394.6|23417.1|23397.1|23366.5|23346.5|60
1589321400000|2020-05-12 22:10:00|23412.1|23392.1|23419.6|23399.6|23419.6|23399.6|23407.1|23387.1|28
1589321700000|2020-05-12 22:15:00|23417.1|23397.1|23427.1|23407.1|23427.1|23407.1|23414.6|23394.6|57
1589322000000|2020-05-12 22:20:00|23424.6|23404.6|23427.1|23407.1|23427.1|23407.1|23422.1|23402.1|41
1589322300000|2020-05-12 22:25:00|23429.6|23409.6|23414.6|23394.6|23434.6|23414.6|23414.6|23394.6|59
1589322600000|2020-05-12 22:30:00|23415.2|23395.2|23407.1|23387.1|23417.1|23397.1|23402.1|23382.1|19
1589322900000|2020-05-12 22:35:00|23408.3|23388.3|23409.6|23389.6|23412.1|23392.1|23407.1|23387.1|20
1589323200000|2020-05-12 22:40:00|23410.2|23390.2|23427.1|23407.1|23427.1|23407.1|23410.2|23390.2|20
1589323500000|2020-05-12 22:45:00|23432.1|23412.1|23417.1|23397.1|23432.1|23412.1|23417.1|23397.1|18
1589323800000|2020-05-12 22:50:00|23419.6|23399.6|23422.1|23402.1|23422.1|23402.1|23417.1|23397.1|13
1589324100000|2020-05-12 22:55:00|23424|23404|23427.1|23407.1|23427.1|23407.1|23419.6|23399.6|25
1589324400000|2020-05-12 23:00:00|23423.2|23403.2|23422.1|23402.1|23423.2|23403.2|23417.1|23397.1|35
1589324700000|2020-05-12 23:05:00|23427.1|23407.1|23422.1|23402.1|23427.1|23407.1|23422.1|23402.1|27
1589325000000|2020-05-12 23:10:00|23417.1|23397.1|23422.1|23402.1|23424.6|23404.6|23417.1|23397.1|13
1589325300000|2020-05-12 23:15:00|23420.2|23400.2|23412.1|23392.1|23422.1|23402.1|23412.1|23392.1|17
1589325600000|2020-05-12 23:20:00|23414|23394|23397.1|23377.1|23417.1|23397.1|23392.1|23372.1|42
1589325900000|2020-05-12 23:25:00|23399|23379|23402.1|23382.1|23402.1|23382.1|23399|23379|8
1589326200000|2020-05-12 23:30:00|23405.9|23385.9|23407.1|23387.1|23412.1|23392.1|23404.6|23384.6|45
1589326500000|2020-05-12 23:35:00|23402.1|23382.1|23384.6|23364.6|23402.1|23382.1|23377.1|23357.1|60
1589326800000|2020-05-12 23:40:00|23389.6|23369.6|23384.6|23364.6|23394.6|23374.6|23382.1|23362.1|25
1589327100000|2020-05-12 23:45:00|23382.7|23362.7|23372.1|23352.1|23382.7|23362.7|23372.1|23352.1|45
1589327400000|2020-05-12 23:50:00|23374.6|23354.6|23377.1|23357.1|23387.1|23367.1|23374.6|23354.6|41
1589327700000|2020-05-12 23:55:00|23380.9|23360.9|23387.1|23367.1|23387.1|23367.1|23380.9|23360.9|87
1589328000000|2020-05-13 00:00:00|23393.2|23373.2|23407.1|23387.1|23407.1|23387.1|23386.5|23366.5|196
1589328300000|2020-05-13 00:05:00|23406.5|23386.5|23369.6|23349.6|23412.7|23392.7|23367.1|23347.1|176
1589328600000|2020-05-13 00:10:00|23369|23349|23397.1|23377.1|23399.6|23379.6|23367.1|23347.1|72
1589328900000|2020-05-13 00:15:00|23394.6|23374.6|23389.6|23369.6|23402.1|23382.1|23376.5|23356.5|126
1589329200000|2020-05-13 00:20:00|23390.2|23370.2|23394.6|23374.6|23402.1|23382.1|23390.2|23370.2|57
1589329500000|2020-05-13 00:25:00|23396.5|23376.5|23409.6|23389.6|23409.6|23389.6|23386.5|23366.5|58
1589329800000|2020-05-13 00:30:00|23411.5|23391.5|23422.1|23402.1|23424.6|23404.6|23407.1|23387.1|79
1589330100000|2020-05-13 00:35:00|23422.6|23402.6|23422.1|23402.1|23427.1|23407.1|23409.6|23389.6|107
1589330400000|2020-05-13 00:40:00|23419.6|23399.6|23422.1|23402.1|23427.1|23407.1|23412.1|23392.1|63
1589330700000|2020-05-13 00:45:00|23418.2|23398.2|23424.6|23404.6|23424.6|23404.6|23412.1|23392.1|58
1589331000000|2020-05-13 00:50:00|23422.6|23402.6|23424.6|23404.6|23427.1|23407.1|23415.1|23395.1|80
1589331300000|2020-05-13 00:55:00|23422.6|23402.6|23442.1|23422.1|23442.1|23422.1|23422.1|23402.1|121
1589331600000|2020-05-13 01:00:00|23444.6|23424.6|23416.5|23396.5|23477.1|23457.1|23392.1|23372.1|979
1589331900000|2020-05-13 01:05:00|23412.6|23392.6|23414.6|23394.6|23427.1|23407.1|23404.6|23384.6|235
1589332200000|2020-05-13 01:10:00|23416.5|23396.5|23434.6|23414.6|23437.1|23417.1|23414.6|23394.6|256
1589332500000|2020-05-13 01:15:00|23437.1|23417.1|23439.6|23419.6|23447.1|23427.1|23422.1|23402.1|237
1589332800000|2020-05-13 01:20:00|23437.1|23417.1|23457.1|23437.1|23462.1|23442.1|23437.1|23417.1|161
1589333100000|2020-05-13 01:25:00|23455.1|23435.1|23459.6|23439.6|23470.1|23450.1|23452.1|23432.1|158
1589333400000|2020-05-13 01:30:00|23460.1|23440.1|23457.1|23437.1|23467.1|23447.1|23442.1|23422.1|185
1589333700000|2020-05-13 01:35:00|23455.1|23435.1|23437.1|23417.1|23455.1|23435.1|23434.6|23414.6|131
1589334000000|2020-05-13 01:40:00|23439.6|23419.6|23427.1|23407.1|23442.1|23422.1|23414.6|23394.6|153
1589334300000|2020-05-13 01:45:00|23425.1|23405.1|23439.6|23419.6|23439.6|23419.6|23422.1|23402.1|107
1589334600000|2020-05-13 01:50:00|23437.1|23417.1|23457.1|23437.1|23459.6|23439.6|23437.1|23417.1|150
1589334900000|2020-05-13 01:55:00|23459.6|23439.6|23462.1|23442.1|23472.1|23452.1|23454.6|23434.6|82
1589335200000|2020-05-13 02:00:00|23460.1|23440.1|23447.1|23427.1|23464.6|23444.6|23442.1|23422.1|184
1589335500000|2020-05-13 02:05:00|23447.6|23427.6|23472.1|23452.1|23472.1|23452.1|23447.1|23427.1|140
1589335800000|2020-05-13 02:10:00|23469.6|23449.6|23467.1|23447.1|23472.1|23452.1|23455.1|23435.1|139
1589336100000|2020-05-13 02:15:00|23464.6|23444.6|23447.1|23427.1|23467.1|23447.1|23444|23424|62
1589336400000|2020-05-13 02:20:00|23452.1|23432.1|23449.6|23429.6|23452.1|23432.1|23442.1|23422.1|59
1589336700000|2020-05-13 02:25:00|23451.5|23431.5|23447.1|23427.1|23462.1|23442.1|23442.1|23422.1|80
1589337000000|2020-05-13 02:30:00|23445.1|23425.1|23477|23457|23477|23457|23445.1|23425.1|134
1589337300000|2020-05-13 02:35:00|23474.5|23454.5|23482|23462|23482|23462|23467|23447|79
1589337600000|2020-05-13 02:40:00|23479.5|23459.5|23477|23457|23482|23462|23472|23452|67
1589337900000|2020-05-13 02:45:00|23479|23459|23479.5|23459.5|23479.5|23459.5|23462|23442|124
1589338200000|2020-05-13 02:50:00|23479|23459|23497|23477|23502|23482|23477|23457|121
1589338500000|2020-05-13 02:55:00|23502|23482|23504.5|23484.5|23512|23492|23497|23477|158
1589338800000|2020-05-13 03:00:00|23502.6|23482.6|23502|23482|23504.5|23484.5|23482|23462|155
1589339100000|2020-05-13 03:05:00|23504.5|23484.5|23502|23482|23509.5|23489.5|23499.5|23479.5|122
1589339400000|2020-05-13 03:10:00|23500.1|23480.1|23494.5|23474.5|23504.5|23484.5|23489.5|23469.5|77
1589339700000|2020-05-13 03:15:00|23496.5|23476.5|23477|23457|23497|23477|23477|23457|100
1589340000000|2020-05-13 03:20:00|23474.5|23454.5|23487|23467|23487|23467|23469.5|23449.5|89
1589340300000|2020-05-13 03:25:00|23485.1|23465.1|23482|23462|23492|23472|23480.1|23460.1|71
1589340600000|2020-05-13 03:30:00|23479.5|23459.5|23482|23462|23484.5|23464.5|23477|23457|17
1589340900000|2020-05-13 03:35:00|23482.6|23462.6|23487|23467|23487|23467|23479.5|23459.5|14
1589341200000|2020-05-13 03:40:00|23484.5|23464.5|23492|23472|23492|23472|23484.5|23464.5|16
1589341500000|2020-05-13 03:45:00|23492.6|23472.6|23497|23477|23497|23477|23492|23472|18
1589341800000|2020-05-13 03:50:00|23494.5|23474.5|23492|23472|23497|23477|23492|23472|24
1589342100000|2020-05-13 03:55:00|23489.5|23469.5|23489.5|23469.5|23489.5|23469.5|23487|23467|6
1589342400000|2020-05-13 04:00:00|23487|23467|23474.5|23454.5|23487|23467|23472|23452|42
1589342700000|2020-05-13 04:05:00|23476.5|23456.5|23474.5|23454.5|23477|23457|23472|23452|34
1589343000000|2020-05-13 04:10:00|23475.1|23455.1|23477|23457|23477|23457|23472|23452|10
1589343300000|2020-05-13 04:15:00|23479|23459|23487|23467|23487|23467|23474.5|23454.5|36
1589343600000|2020-05-13 04:20:00|23485.9|23465.9|23488.7|23468.7|23491.2|23471.2|23482|23462|12
1589343900000|2020-05-13 04:25:00|23489.3|23469.3|23493.7|23473.7|23498.7|23478.7|23489.3|23469.3|25
1589344200000|2020-05-13 04:30:00|23491.2|23471.2|23488.7|23468.7|23496.2|23476.2|23488.7|23468.7|23
1589344500000|2020-05-13 04:35:00|23492.6|23472.6|23501.2|23481.2|23501.2|23481.2|23492.6|23472.6|52
1589344800000|2020-05-13 04:40:00|23503.7|23483.7|23503.7|23483.7|23508.7|23488.7|23503.7|23483.7|12
1589345100000|2020-05-13 04:45:00|23503.1|23483.1|23498.7|23478.7|23503.7|23483.7|23495.6|23475.6|25
1589345400000|2020-05-13 04:50:00|23501.2|23481.2|23501.2|23481.2|23503.7|23483.7|23498.7|23478.7|16
1589345700000|2020-05-13 04:55:00|23499.3|23479.3|23503.7|23483.7|23508.7|23488.7|23498.7|23478.7|22
1589346000000|2020-05-13 05:00:00|23506.2|23486.2|23503.7|23483.7|23508.1|23488.1|23498.7|23478.7|55
1589346300000|2020-05-13 05:05:00|23503.1|23483.1|23498.7|23478.7|23508.7|23488.7|23498.7|23478.7|40
1589346600000|2020-05-13 05:10:00|23496.8|23476.8|23488.7|23468.7|23498.7|23478.7|23488.7|23468.7|42
1589346900000|2020-05-13 05:15:00|23486.2|23466.2|23483.7|23463.7|23489.3|23469.3|23473.7|23453.7|76
1589347200000|2020-05-13 05:20:00|23481.2|23461.2|23508.7|23488.7|23508.7|23488.7|23481.2|23461.2|59
1589347500000|2020-05-13 05:25:00|23506.2|23486.2|23498.7|23478.7|23506.2|23486.2|23495.6|23475.6|40
1589347800000|2020-05-13 05:30:00|23494.3|23474.3|23528.7|23508.7|23531.2|23511.2|23494.3|23474.3|144
1589348100000|2020-05-13 05:35:00|23530.6|23510.6|23538.7|23518.7|23538.7|23518.7|23528.7|23508.7|136
1589348400000|2020-05-13 05:40:00|23540.6|23520.6|23548.7|23528.7|23553.7|23533.7|23538.7|23518.7|132
1589348700000|2020-05-13 05:45:00|23549.3|23529.3|23528.7|23508.7|23553.7|23533.7|23528.7|23508.7|108
1589349000000|2020-05-13 05:50:00|23529.3|23509.3|23523.7|23503.7|23529.3|23509.3|23503.7|23483.7|256
1589349300000|2020-05-13 05:55:00|23521.2|23501.2|23543.7|23523.7|23543.7|23523.7|23518.7|23498.7|105
1589349600000|2020-05-13 06:00:00|23541.2|23521.2|23558.7|23538.7|23558.7|23538.7|23534.3|23514.3|179
1589349900000|2020-05-13 06:05:00|23558.1|23538.1|23558.7|23538.7|23563.7|23543.7|23546.2|23526.2|86
1589350200000|2020-05-13 06:10:00|23559.2|23539.2|23573.7|23553.7|23573.7|23553.7|23553.7|23533.7|172
1589350500000|2020-05-13 06:15:00|23574.2|23554.2|23568.7|23548.7|23583.7|23563.7|23563.7|23543.7|146
1589350800000|2020-05-13 06:20:00|23569.2|23549.2|23563.7|23543.7|23573.7|23553.7|23558.7|23538.7|158
1589351100000|2020-05-13 06:25:00|23564.8|23544.8|23578.7|23558.7|23578.7|23558.7|23558.7|23538.7|134
1589351400000|2020-05-13 06:30:00|23579.2|23559.2|23568.7|23548.7|23581.2|23561.2|23563.7|23543.7|93
1589351700000|2020-05-13 06:35:00|23568.1|23548.1|23583.7|23563.7|23586.2|23566.2|23568.1|23548.1|72
1589352000000|2020-05-13 06:40:00|23584.8|23564.8|23591.2|23571.2|23591.7|23571.7|23581.2|23561.2|124
1589352300000|2020-05-13 06:45:00|23590.6|23570.6|23593.7|23573.7|23598.7|23578.7|23586.2|23566.2|206
1589352600000|2020-05-13 06:50:00|23591.2|23571.2|23588.7|23568.7|23603.7|23583.7|23583.7|23563.7|101
1589352900000|2020-05-13 06:55:00|23583.7|23563.7|23581.2|23561.2|23598.7|23578.7|23581.2|23561.2|188
1589353200000|2020-05-13 07:00:00|23583.7|23563.7|23568.7|23548.7|23586.2|23566.2|23558.7|23538.7|245
1589353500000|2020-05-13 07:05:00|23569.2|23549.2|23583.7|23563.7|23588.7|23568.7|23569.2|23549.2|93
1589353800000|2020-05-13 07:10:00|23581.2|23561.2|23563.7|23543.7|23583.7|23563.7|23544.2|23524.2|173
1589354100000|2020-05-13 07:15:00|23563.1|23543.1|23543.7|23523.7|23573.7|23553.7|23538.7|23518.7|114
1589354400000|2020-05-13 07:20:00|23544.2|23524.2|23576.2|23556.2|23593.7|23573.7|23543.7|23523.7|125
1589354700000|2020-05-13 07:25:00|23573.7|23553.7|23548.7|23528.7|23593.7|23573.7|23546.2|23526.2|150
1589355000000|2020-05-13 07:30:00|23546.7|23526.7|23516.2|23496.2|23548.7|23528.7|23498.7|23478.7|261
1589355300000|2020-05-13 07:35:00|23514.2|23494.2|23506.2|23486.2|23541.2|23521.2|23503.1|23483.1|116
1589355600000|2020-05-13 07:40:00|23503.7|23483.7|23520.6|23500.6|23520.6|23500.6|23493.7|23473.7|216
1589355900000|2020-05-13 07:45:00|23523.1|23503.1|23523.7|23503.7|23535.6|23515.6|23518.7|23498.7|70
1589356200000|2020-05-13 07:50:00|23523.1|23503.1|23503.7|23483.7|23523.7|23503.7|23493.7|23473.7|142
1589356500000|2020-05-13 07:55:00|23501.2|23481.2|23488.7|23468.7|23503.7|23483.7|23483.7|23463.7|98
1589356800000|2020-05-13 08:00:00|23486.2|23466.2|23511.7|23491.7|23519.2|23499.2|23479.8|23459.8|147
1589357100000|2020-05-13 08:05:00|23513.7|23493.7|23479.2|23459.2|23524.2|23504.2|23479.2|23459.2|248
1589357400000|2020-05-13 08:10:00|23474.2|23454.2|23485.9|23465.9|23506.7|23486.7|23472.3|23452.3|241
1589357700000|2020-05-13 08:15:00|23488.4|23468.4|23490.9|23470.9|23490.9|23470.9|23475.9|23455.9|107
1589358000000|2020-05-13 08:20:00|23491.4|23471.4|23485.9|23465.9|23503.4|23483.4|23485.9|23465.9|45
1589358300000|2020-05-13 08:25:00|23487.8|23467.8|23487.8|23467.8|23493.4|23473.4|23480.9|23460.9|88
1589358600000|2020-05-13 08:30:00|23489.8|23469.8|23532.8|23512.8|23532.8|23512.8|23489.8|23469.8|128
1589358900000|2020-05-13 08:35:00|23532.3|23512.3|23549.8|23529.8|23559.8|23539.8|23519.8|23499.8|248
1589359200000|2020-05-13 08:40:00|23553.6|23533.6|23537.3|23517.3|23554.8|23534.8|23519.8|23499.8|58
1589359500000|2020-05-13 08:45:00|23539.2|23519.2|23544.8|23524.8|23547.3|23527.3|23527.3|23507.3|78
1589359800000|2020-05-13 08:50:00|23544.2|23524.2|23539.7|23519.7|23544.2|23524.2|23527.2|23507.2|39
1589360100000|2020-05-13 08:55:00|23534.7|23514.7|23529.7|23509.7|23537.2|23517.2|23524.7|23504.7|36
1589360400000|2020-05-13 09:00:00|23532.2|23512.2|23532.2|23512.2|23544.7|23524.7|23529.7|23509.7|74
1589360700000|2020-05-13 09:05:00|23532.8|23512.8|23567.2|23547.2|23569.7|23549.7|23529.7|23509.7|104
1589361000000|2020-05-13 09:10:00|23567.8|23547.8|23524.7|23504.7|23579.2|23559.2|23522.2|23502.2|142
1589361300000|2020-05-13 09:15:00|23525.3|23505.3|23558.6|23538.6|23567.2|23547.2|23524.7|23504.7|86
1589361600000|2020-05-13 09:20:00|23556.7|23536.7|23568.6|23548.6|23568.6|23548.6|23538.6|23518.6|100
1589361900000|2020-05-13 09:25:00|23569.2|23549.2|23573.6|23553.6|23581.1|23561.1|23569.2|23549.2|68
1589362200000|2020-05-13 09:30:00|23571.1|23551.1|23578.6|23558.6|23578.6|23558.6|23548.6|23528.6|115
1589362500000|2020-05-13 09:35:00|23580.6|23560.6|23581.7|23561.7|23584.2|23564.2|23578.6|23558.6|40
1589362800000|2020-05-13 09:40:00|23583.6|23563.6|23586.7|23566.7|23586.7|23566.7|23576.7|23556.7|58
1589363100000|2020-05-13 09:45:00|23589.2|23569.2|23604.7|23584.7|23609.7|23589.7|23586.7|23566.7|115
1589363400000|2020-05-13 09:50:00|23607.2|23587.2|23619.7|23599.7|23630.3|23610.3|23599.2|23579.2|198
1589363700000|2020-05-13 09:55:00|23619.2|23599.2|23602.2|23582.2|23619.7|23599.7|23602.2|23582.2|71
1589364000000|2020-05-13 10:00:00|23601.7|23581.7|23659.7|23639.7|23659.7|23639.7|23599.7|23579.7|136
1589364300000|2020-05-13 10:05:00|23659.2|23639.2|23659.7|23639.7|23672.2|23652.2|23657.2|23637.2|173
1589364600000|2020-05-13 10:10:00|23657.2|23637.2|23667.2|23647.2|23669.7|23649.7|23654.7|23634.7|98
1589364900000|2020-05-13 10:15:00|23672.2|23652.2|23647.2|23627.2|23672.2|23652.2|23642.2|23622.2|96
1589365200000|2020-05-13 10:20:00|23649.2|23629.2|23654.7|23634.7|23662.2|23642.2|23644.7|23624.7|89
1589365500000|2020-05-13 10:25:00|23650.8|23630.8|23647.2|23627.2|23654.7|23634.7|23644.7|23624.7|62
1589365800000|2020-05-13 10:30:00|23645.3|23625.3|23634.7|23614.7|23645.3|23625.3|23634.7|23614.7|80
1589366100000|2020-05-13 10:35:00|23637.2|23617.2|23634.7|23614.7|23644.7|23624.7|23629.7|23609.7|59
1589366400000|2020-05-13 10:40:00|23634.2|23614.2|23637.2|23617.2|23639.7|23619.7|23632.2|23612.2|39
1589366700000|2020-05-13 10:45:00|23639.2|23619.2|23629.7|23609.7|23639.7|23619.7|23624.7|23604.7|86
1589367000000|2020-05-13 10:50:00|23632.2|23612.2|23627.2|23607.2|23634.7|23614.7|23624.7|23604.7|51
1589367300000|2020-05-13 10:55:00|23625.3|23605.3|23649.7|23629.7|23654.7|23634.7|23624.7|23604.7|111
1589367600000|2020-05-13 11:00:00|23652.2|23632.2|23649.1|23629.1|23662.2|23642.2|23646.6|23626.6|90
1589367900000|2020-05-13 11:05:00|23648.6|23628.6|23639.7|23619.7|23649.1|23629.1|23639.7|23619.7|121
1589368200000|2020-05-13 11:10:00|23642.2|23622.2|23649.7|23629.7|23649.7|23629.7|23639.7|23619.7|106
1589368500000|2020-05-13 11:15:00|23652.2|23632.2|23657.2|23637.2|23657.2|23637.2|23644.7|23624.7|75
1589368800000|2020-05-13 11:20:00|23655.2|23635.2|23662.2|23642.2|23662.2|23642.2|23649.7|23629.7|45
1589369100000|2020-05-13 11:25:00|23662.7|23642.7|23649.7|23629.7|23664.7|23644.7|23647.7|23627.7|109
1589369400000|2020-05-13 11:30:00|23650.2|23630.2|23657.2|23637.2|23662.2|23642.2|23632.2|23612.2|342
1589369700000|2020-05-13 11:35:00|23659.1|23639.1|23680.2|23660.2|23694.7|23674.7|23659.1|23639.1|258
1589370000000|2020-05-13 11:40:00|23678.3|23658.3|23704.1|23684.1|23705.2|23685.2|23678.3|23658.3|136
1589370300000|2020-05-13 11:45:00|23700.2|23680.2|23745.2|23725.2|23745.2|23725.2|23700.2|23680.2|274
1589370600000|2020-05-13 11:50:00|23743.3|23723.3|23725.2|23705.2|23760.2|23740.2|23715.2|23695.2|189
1589370900000|2020-05-13 11:55:00|23723.3|23703.3|23720.2|23700.2|23732.7|23712.7|23717.7|23697.7|108
1589371200000|2020-05-13 12:00:00|23715.2|23695.2|23750.2|23730.2|23760.2|23740.2|23715.2|23695.2|326
1589371500000|2020-05-13 12:05:00|23746.3|23726.3|23755.2|23735.2|23765.2|23745.2|23740.2|23720.2|269
1589371800000|2020-05-13 12:10:00|23757.7|23737.7|23745.2|23725.2|23765.2|23745.2|23745.2|23725.2|213
1589372100000|2020-05-13 12:15:00|23744.7|23724.7|23737.7|23717.7|23745.2|23725.2|23730.2|23710.2|205
1589372400000|2020-05-13 12:20:00|23735.2|23715.2|23712.2|23692.2|23740.2|23720.2|23712.2|23692.2|254
1589372700000|2020-05-13 12:25:00|23715.2|23695.2|23705.2|23685.2|23715.2|23695.2|23705.2|23685.2|159
1589373000000|2020-05-13 12:30:00|23709.1|23689.1|23720.2|23700.2|23725.2|23705.2|23705.2|23685.2|125
1589373300000|2020-05-13 12:35:00|23719.7|23699.7|23700.2|23680.2|23722.7|23702.7|23700.2|23680.2|107
1589373600000|2020-05-13 12:40:00|23702.7|23682.7|23675.2|23655.2|23705.2|23685.2|23675.2|23655.2|173
1589373900000|2020-05-13 12:45:00|23675.8|23655.8|23685.2|23665.2|23700.2|23680.2|23675.2|23655.2|108
1589374200000|2020-05-13 12:50:00|23685.8|23665.8|23682.7|23662.7|23692.7|23672.7|23680.2|23660.2|100
1589374500000|2020-05-13 12:55:00|23684.7|23664.7|23687.2|23667.2|23697.7|23677.7|23682.7|23662.7|190
1589374800000|2020-05-13 13:00:00|23687.7|23667.7|23661.1|23641.1|23700.2|23680.2|23646.9|23626.9|414
1589375100000|2020-05-13 13:05:00|23660.5|23640.5|23633|23613|23663|23643|23628|23608|376
1589375400000|2020-05-13 13:10:00|23635|23615|23657.2|23637.2|23662.5|23642.5|23633|23613|254
1589375700000|2020-05-13 13:15:00|23655.3|23635.3|23664.7|23644.7|23679.7|23659.7|23655.3|23635.3|218
1589376000000|2020-05-13 13:20:00|23664.2|23644.2|23639.7|23619.7|23674.7|23654.7|23634.7|23614.7|334
1589376300000|2020-05-13 13:25:00|23642.2|23622.2|23677.8|23657.8|23679.7|23659.7|23642.2|23622.2|141
1589376600000|2020-05-13 13:30:00|23677.2|23657.2|23607.2|23587.2|23677.8|23657.8|23602.2|23582.2|505
1589376900000|2020-05-13 13:35:00|23604.7|23584.7|23616.9|23596.9|23621.9|23601.9|23569.7|23549.7|450
1589377200000|2020-05-13 13:40:00|23614.9|23594.9|23616.9|23596.9|23631.9|23611.9|23606.9|23586.9|226
1589377500000|2020-05-13 13:45:00|23614.9|23594.9|23631.9|23611.9|23636.9|23616.9|23606.9|23586.9|139
1589377800000|2020-05-13 13:50:00|23629.4|23609.4|23616.3|23596.3|23634.9|23614.9|23612.4|23592.4|144
1589378100000|2020-05-13 13:55:00|23616.9|23596.9|23611.3|23591.3|23628.8|23608.8|23603.8|23583.8|154
1589378400000|2020-05-13 14:00:00|23608.8|23588.8|23621.3|23601.3|23626.3|23606.3|23606.3|23586.3|224
1589378700000|2020-05-13 14:05:00|23621.9|23601.9|23641.3|23621.3|23645.8|23625.8|23621.3|23601.3|242
1589379000000|2020-05-13 14:10:00|23643.8|23623.8|23608.8|23588.8|23643.8|23623.8|23608.8|23588.8|262
1589379300000|2020-05-13 14:15:00|23606.3|23586.3|23603.8|23583.8|23621.3|23601.3|23591.3|23571.3|216
1589379600000|2020-05-13 14:20:00|23604.4|23584.4|23576.3|23556.3|23611.3|23591.3|23571.3|23551.3|225
1589379900000|2020-05-13 14:25:00|23573.8|23553.8|23606.3|23586.3|23611.3|23591.3|23565.8|23545.8|408
1589380200000|2020-05-13 14:30:00|23607.4|23587.4|23631.6|23611.6|23668.6|23648.6|23607.4|23587.4|390
1589380500000|2020-05-13 14:35:00|23633.6|23613.6|23594.1|23574.1|23644.1|23624.1|23589.1|23569.1|199
1589380800000|2020-05-13 14:40:00|23604.1|23584.1|23599.1|23579.1|23611.6|23591.6|23594.1|23574.1|150
1589381100000|2020-05-13 14:45:00|23594.1|23574.1|23583.6|23563.6|23594.1|23574.1|23579.1|23559.1|198
1589381400000|2020-05-13 14:50:00|23581.1|23561.1|23618.6|23598.6|23618.6|23598.6|23581.1|23561.1|344
1589381700000|2020-05-13 14:55:00|23616.1|23596.1|23573.6|23553.6|23616.1|23596.1|23566.1|23546.1|512
1589382000000|2020-05-13 15:00:00|23575.6|23555.6|23538.6|23518.6|23583.6|23563.6|23533.6|23513.6|410
1589382300000|2020-05-13 15:05:00|23533.6|23513.6|23541.1|23521.1|23573.6|23553.6|23533.6|23513.6|285
1589382600000|2020-05-13 15:10:00|23541.6|23521.6|23555.8|23535.8|23573.6|23553.6|23538.6|23518.6|155
1589382900000|2020-05-13 15:15:00|23558.3|23538.3|23526.3|23506.3|23568.8|23548.8|23526.3|23506.3|139
1589383200000|2020-05-13 15:20:00|23524.4|23504.4|23509.7|23489.7|23526.3|23506.3|23505.2|23485.2|892
1589383500000|2020-05-13 15:25:00|23507.7|23487.7|23534.1|23514.1|23546.1|23526.1|23505.2|23485.2|324
1589383800000|2020-05-13 15:30:00|23534.7|23514.7|23546.6|23526.6|23564.1|23544.1|23531.6|23511.6|184
1589384100000|2020-05-13 15:35:00|23544.7|23524.7|23519.1|23499.1|23544.7|23524.7|23519.1|23499.1|116
1589384400000|2020-05-13 15:40:00|23516.6|23496.6|23497.4|23477.4|23519.1|23499.1|23497.4|23477.4|129
1589384700000|2020-05-13 15:45:00|23499.9|23479.9|23525.8|23505.8|23525.8|23505.8|23497.4|23477.4|150
1589385000000|2020-05-13 15:50:00|23525.2|23505.2|23497.4|23477.4|23535.8|23515.8|23497.4|23477.4|196
1589385300000|2020-05-13 15:55:00|23495.5|23475.5|23513.3|23493.3|23518.3|23498.3|23493|23473|227
1589385600000|2020-05-13 16:00:00|23513.8|23493.8|23508.8|23488.8|23532.7|23512.7|23506.3|23486.3|237
1589385900000|2020-05-13 16:05:00|23506.9|23486.9|23481.9|23461.9|23508.8|23488.8|23478.3|23458.3|320
1589386200000|2020-05-13 16:10:00|23484.4|23464.4|23492.4|23472.4|23498.8|23478.8|23481.9|23461.9|257
1589386500000|2020-05-13 16:15:00|23493|23473|23482.4|23462.4|23502.4|23482.4|23482.4|23462.4|323
1589386800000|2020-05-13 16:20:00|23484.4|23464.4|23489.9|23469.9|23497.4|23477.4|23482.4|23462.4|156
1589387100000|2020-05-13 16:25:00|23490.4|23470.4|23492.4|23472.4|23492.4|23472.4|23487.4|23467.4|322
1589387400000|2020-05-13 16:30:00|23497.4|23477.4|23492.4|23472.4|23521.9|23501.9|23492.4|23472.4|262
1589387700000|2020-05-13 16:35:00|23491.9|23471.9|23494|23474|23495.4|23475.4|23484.4|23464.4|201
1589388000000|2020-05-13 16:40:00|23493.5|23473.5|23485.4|23465.4|23493.5|23473.5|23477.9|23457.9|227
1589388300000|2020-05-13 16:45:00|23487.4|23467.4|23492.9|23472.9|23497.9|23477.9|23482.9|23462.9|133
1589388600000|2020-05-13 16:50:00|23492.4|23472.4|23494.6|23474.6|23494.6|23474.6|23487.4|23467.4|101
1589388900000|2020-05-13 16:55:00|23492.1|23472.1|23473.7|23453.7|23495.1|23475.1|23465.7|23445.7|1166
1589389200000|2020-05-13 17:00:00|23470.7|23450.7|23485.7|23465.7|23485.7|23465.7|23460.7|23440.7|263
1589389500000|2020-05-13 17:05:00|23486.2|23466.2|23490.7|23470.7|23495.7|23475.7|23485.7|23465.7|141
1589389800000|2020-05-13 17:10:00|23498.2|23478.2|23525.6|23505.6|23525.7|23505.7|23498.2|23478.2|182
1589390100000|2020-05-13 17:15:00|23520.6|23500.6|23530.6|23510.6|23540.6|23520.6|23520.6|23500.6|130
1589390400000|2020-05-13 17:20:00|23530.1|23510.1|23494|23474|23530.1|23510.1|23489|23469|111
1589390700000|2020-05-13 17:25:00|23498.5|23478.5|23509|23489|23514|23494|23496.5|23476.5|67
1589391000000|2020-05-13 17:30:00|23506.5|23486.5|23508.5|23488.5|23513.5|23493.5|23499|23479|84
1589391300000|2020-05-13 17:35:00|23506.5|23486.5|23514|23494|23514|23494|23504|23484|61
1589391600000|2020-05-13 17:40:00|23516|23496|23514|23494|23521.5|23501.5|23511.5|23491.5|78
1589391900000|2020-05-13 17:45:00|23516.5|23496.5|23504|23484|23521.5|23501.5|23504|23484|62
1589392200000|2020-05-13 17:50:00|23509|23489|23499|23479|23509|23489|23499|23479|68
1589392500000|2020-05-13 17:55:00|23496.5|23476.5|23494|23474|23499|23479|23494|23474|59
1589392800000|2020-05-13 18:00:00|23493.5|23473.5|23479.5|23459.5|23494|23474|23479.5|23459.5|50
1589393100000|2020-05-13 18:05:00|23479|23459|23489|23469|23489|23469|23479|23459|22
1589393400000|2020-05-13 18:10:00|23486.5|23466.5|23504|23484|23509|23489|23486.5|23466.5|43
1589393700000|2020-05-13 18:15:00|23506.5|23486.5|23505.1|23485.1|23514|23494|23504|23484|31
1589394000000|2020-05-13 18:20:00|23507|23487|23505.6|23485.6|23510.6|23490.6|23505.1|23485.1|45
1589394300000|2020-05-13 18:25:00|23507.6|23487.6|23505.1|23485.1|23510.1|23490.1|23505.1|23485.1|46
1589394600000|2020-05-13 18:30:00|23500.1|23480.1|23495.1|23475.1|23500.1|23480.1|23490.1|23470.1|31
1589394900000|2020-05-13 18:35:00|23494.5|23474.5|23500.1|23480.1|23505.1|23485.1|23490.1|23470.1|32
1589395200000|2020-05-13 18:40:00|23505.1|23485.1|23485.1|23465.1|23505.1|23485.1|23485.1|23465.1|54
1589395500000|2020-05-13 18:45:00|23490.1|23470.1|23497.6|23477.6|23500.1|23480.1|23490.1|23470.1|18
1589395800000|2020-05-13 18:50:00|23495.1|23475.1|23490.1|23470.1|23500.1|23480.1|23485.1|23465.1|16
1589396100000|2020-05-13 18:55:00|23492.6|23472.6|23485.1|23465.1|23495.1|23475.1|23485.1|23465.1|10
1589396400000|2020-05-13 19:00:00|23490.1|23470.1|23515.1|23495.1|23515.1|23495.1|23490.1|23470.1|39
1589396700000|2020-05-13 19:05:00|23513.1|23493.1|23505.1|23485.1|23513.1|23493.1|23500.1|23480.1|33
1589397000000|2020-05-13 19:10:00|23500.1|23480.1|23502.6|23482.6|23510.1|23490.1|23500.1|23480.1|11
1589397300000|2020-05-13 19:15:00|23500.1|23480.1|23500.1|23480.1|23500.1|23480.1|23495.1|23475.1|15
1589397600000|2020-05-13 19:20:00|23502.6|23482.6|23485.1|23465.1|23505.1|23485.1|23485.1|23465.1|25
1589397900000|2020-05-13 19:25:00|23490.1|23470.1|23495.1|23475.1|23500.1|23480.1|23485.1|23465.1|40
1589398200000|2020-05-13 19:30:00|23500.1|23480.1|23500.1|23480.1|23510.1|23490.1|23500.1|23480.1|33
1589398500000|2020-05-13 19:35:00|23505.1|23485.1|23510|23490|23510|23490|23505|23485|262
1589398800000|2020-05-13 19:40:00|23514|23494|23520|23500|23530|23510|23514|23494|52
1589399100000|2020-05-13 19:45:00|23517.5|23497.5|23535|23515|23535|23515|23515|23495|31
1589399400000|2020-05-13 19:50:00|23539|23519|23550|23530|23562.5|23542.5|23539|23519|79
1589399700000|2020-05-13 19:55:00|23555|23535|23555|23535|23555|23535|23555|23535|30
1589400000000|2020-05-13 20:00:00|23552.5|23532.5|23562|23542|23562|23542|23545|23525|64
1589400300000|2020-05-13 20:05:00|23562.5|23542.5|23555|23535|23565|23545|23555|23535|21
1589400600000|2020-05-13 20:10:00|23554.5|23534.5|23550|23530|23554.5|23534.5|23550|23530|8
1589400900000|2020-05-13 20:15:00|23540|23520|23535|23515|23540|23520|23535|23515|23
1589401200000|2020-05-13 20:20:00|||||||||3
1589401500000|2020-05-13 20:25:00|||||||||17
1589401800000|2020-05-13 20:30:00|23534.5|23514.5|23545|23525|23547.5|23527.5|23534.5|23514.5|52
1589402100000|2020-05-13 20:35:00|23545.6|23525.6|23535|23515|23545.6|23525.6|23535|23515|55
1589402400000|2020-05-13 20:40:00|23535.6|23515.6|23540|23520|23540|23520|23535.6|23515.6|13
1589402700000|2020-05-13 20:45:00|23538.9|23518.9|23535|23515|23545|23525|23535|23515|23
1589403000000|2020-05-13 20:50:00|23535.6|23515.6|23535|23515|23540|23520|23535|23515|16
1589403300000|2020-05-13 20:55:00|23535.6|23515.6|23537.5|23517.5|23540|23520|23535|23515|28
1589407200000|2020-05-13 22:00:00|23540.9|23520.9|23593.9|23573.9|23600|23580|23540.9|23520.9|126
1589407500000|2020-05-13 22:05:00|23596.4|23576.4|23563.9|23543.9|23596.4|23576.4|23563.9|23543.9|41
1589407800000|2020-05-13 22:10:00|23564.5|23544.5|23571.4|23551.4|23573.9|23553.9|23564.5|23544.5|23
1589408100000|2020-05-13 22:15:00|23573.9|23553.9|23578.9|23558.9|23578.9|23558.9|23573.9|23553.9|17
1589408400000|2020-05-13 22:20:00|23577|23557|23571.4|23551.4|23577|23557|23571.4|23551.4|4
1589408700000|2020-05-13 22:25:00|23569.4|23549.4|23553.9|23533.9|23569.4|23549.4|23553.9|23533.9|9
1589409000000|2020-05-13 22:30:00|23555.9|23535.9|23548.9|23528.9|23556.4|23536.4|23548.9|23528.9|29
1589409300000|2020-05-13 22:35:00|23546.4|23526.4|23548.9|23528.9|23553.9|23533.9|23543.9|23523.9|28
1589409600000|2020-05-13 22:40:00|23547.8|23527.8|23543.9|23523.9|23548.9|23528.9|23531.9|23511.9|60
1589409900000|2020-05-13 22:45:00|23547.8|23527.8|23546.4|23526.4|23548.9|23528.9|23543.9|23523.9|20
1589410200000|2020-05-13 22:50:00|23545.9|23525.9|23533.9|23513.9|23545.9|23525.9|23533.9|23513.9|11
1589410500000|2020-05-13 22:55:00|23538.9|23518.9|23541.4|23521.4|23541.4|23521.4|23536.4|23516.4|14
1589410800000|2020-05-13 23:00:00|23543.9|23523.9|23536.4|23516.4|23543.9|23523.9|23536.4|23516.4|16
1589411100000|2020-05-13 23:05:00|23534.4|23514.4|23556.4|23536.4|23556.4|23536.4|23533.9|23513.9|26
1589411400000|2020-05-13 23:10:00|23558.4|23538.4|23558.9|23538.9|23560.9|23540.9|23558.4|23538.4|18
1589411700000|2020-05-13 23:15:00|23557.8|23537.8|23553.9|23533.9|23557.8|23537.8|23548.9|23528.9|26
1589412000000|2020-05-13 23:20:00|23551.4|23531.4|23558.9|23538.9|23563.9|23543.9|23551.4|23531.4|21
1589412300000|2020-05-13 23:25:00|23556.4|23536.4|23556.4|23536.4|23556.4|23536.4|23553.9|23533.9|13
1589412600000|2020-05-13 23:30:00|23554.4|23534.4|23553.9|23533.9|23554.4|23534.4|23553.9|23533.9|20
1589412900000|2020-05-13 23:35:00|23557.8|23537.8|23563.9|23543.9|23568.9|23548.9|23557.8|23537.8|19
1589413200000|2020-05-13 23:40:00|23558.9|23538.9|23543.9|23523.9|23558.9|23538.9|23543.9|23523.9|18
1589413500000|2020-05-13 23:45:00|23540|23520|23543.9|23523.9|23553.9|23533.9|23533.9|23513.9|18
1589413800000|2020-05-13 23:50:00|23541.4|23521.4|23541.4|23521.4|23543.9|23523.9|23538.9|23518.9|15
1589414100000|2020-05-13 23:55:00|23543.4|23523.4|23538.9|23518.9|23543.9|23523.9|23536.4|23516.4|25
1589414400000|2020-05-14 00:00:00|23541.4|23521.4|23508.9|23488.9|23541.4|23521.4|23508.9|23488.9|85
1589414700000|2020-05-14 00:05:00|23511.4|23491.4|23508.9|23488.9|23521.4|23501.4|23498.9|23478.9|74
1589415000000|2020-05-14 00:10:00|23506.4|23486.4|23506.4|23486.4|23511.4|23491.4|23498.9|23478.9|39
1589415300000|2020-05-14 00:15:00|23501.4|23481.4|23518.9|23498.9|23521.4|23501.4|23498.9|23478.9|34
1589415600000|2020-05-14 00:20:00|23518.3|23498.3|23528.9|23508.9|23533.9|23513.9|23513.9|23493.9|30
1589415900000|2020-05-14 00:25:00|23523.9|23503.9|23511.4|23491.4|23523.9|23503.9|23511.4|23491.4|35
1589416200000|2020-05-14 00:30:00|23509.4|23489.4|23503.9|23483.9|23513.9|23493.9|23498.9|23478.9|58
1589416500000|2020-05-14 00:35:00|23501.4|23481.4|23503.9|23483.9|23511.4|23491.4|23498.9|23478.9|93
1589416800000|2020-05-14 00:40:00|23508.9|23488.9|23508.9|23488.9|23513.9|23493.9|23503.9|23483.9|35
1589417100000|2020-05-14 00:45:00|23506.4|23486.4|23513.9|23493.9|23513.9|23493.9|23501.4|23481.4|68
1589417400000|2020-05-14 00:50:00|23518.9|23498.9|23518.9|23498.9|23528.9|23508.9|23513.9|23493.9|70
1589417700000|2020-05-14 00:55:00|23513.9|23493.9|23528.9|23508.9|23528.9|23508.9|23511.4|23491.4|62
1589418000000|2020-05-14 01:00:00|23528.3|23508.3|23558.9|23538.9|23563.9|23543.9|23519.9|23499.9|415
1589418300000|2020-05-14 01:05:00|23558.3|23538.3|23553.9|23533.9|23558.3|23538.3|23546.4|23526.4|118
1589418600000|2020-05-14 01:10:00|23556.4|23536.4|23573.9|23553.9|23578.9|23558.9|23553.9|23533.9|215
1589418900000|2020-05-14 01:15:00|23571.9|23551.9|23561.4|23541.4|23573.9|23553.9|23553.9|23533.9|164
1589419200000|2020-05-14 01:20:00|23560.8|23540.8|23563.9|23543.9|23566.4|23546.4|23541.4|23521.4|84
1589419500000|2020-05-14 01:25:00|23561.9|23541.9|23548.9|23528.9|23563.9|23543.9|23548.9|23528.9|52
1589419800000|2020-05-14 01:30:00|23551.4|23531.4|23516.3|23496.3|23553.9|23533.9|23503.9|23483.9|276
1589420100000|2020-05-14 01:35:00|23513.8|23493.8|23454.4|23434.4|23513.8|23493.8|23452.4|23432.4|235
1589420400000|2020-05-14 01:40:00|23456.3|23436.3|23466.3|23446.3|23468.8|23448.8|23433.8|23413.8|259
1589420700000|2020-05-14 01:45:00|23464.4|23444.4|23458.8|23438.8|23464.4|23444.4|23443.8|23423.8|141
1589421000000|2020-05-14 01:50:00|23460.8|23440.8|23478.8|23458.8|23481.3|23461.3|23458.8|23438.8|102
1589421300000|2020-05-14 01:55:00|23476.3|23456.3|23484.4|23464.4|23488.8|23468.8|23473.8|23453.8|130
1589421600000|2020-05-14 02:00:00|23483.8|23463.8|23483.8|23463.8|23488.8|23468.8|23473.8|23453.8|105
1589421900000|2020-05-14 02:05:00|23481.3|23461.3|23463.8|23443.8|23483.8|23463.8|23458.8|23438.8|119
1589422200000|2020-05-14 02:10:00|23461.3|23441.3|23468.8|23448.8|23468.8|23448.8|23453.8|23433.8|148
1589422500000|2020-05-14 02:15:00|23463.8|23443.8|23453.8|23433.8|23466.3|23446.3|23443.8|23423.8|98
1589422800000|2020-05-14 02:20:00|23451.3|23431.3|23458.8|23438.8|23458.8|23438.8|23450.8|23430.8|45
1589423100000|2020-05-14 02:25:00|23458.3|23438.3|23463.8|23443.8|23463.8|23443.8|23453.8|23433.8|26
1589423400000|2020-05-14 02:30:00|23459.9|23439.9|23493.8|23473.8|23493.8|23473.8|23453.8|23433.8|170
1589423700000|2020-05-14 02:35:00|23498.3|23478.3|23493.8|23473.8|23503.8|23483.8|23491.3|23471.3|67
1589424000000|2020-05-14 02:40:00|23496.3|23476.3|23543.8|23523.8|23543.8|23523.8|23493.8|23473.8|306
1589424300000|2020-05-14 02:45:00|23548.8|23528.8|23528.8|23508.8|23558.8|23538.8|23528.8|23508.8|173
1589424600000|2020-05-14 02:50:00|23526.9|23506.9|23523.8|23503.8|23533.8|23513.8|23518.3|23498.3|125
1589424900000|2020-05-14 02:55:00|23526.3|23506.3|23546.3|23526.3|23548.8|23528.8|23525.8|23505.8|160
1589425200000|2020-05-14 03:00:00|23548.3|23528.3|23538.8|23518.8|23548.8|23528.8|23536.3|23516.3|78
1589425500000|2020-05-14 03:05:00|23541.3|23521.3|23528.8|23508.8|23541.3|23521.3|23521.3|23501.3|65
1589425800000|2020-05-14 03:10:00|23530.8|23510.8|23541.3|23521.3|23544.3|23524.3|23530.8|23510.8|80
1589426100000|2020-05-14 03:15:00|23540.8|23520.8|23543.8|23523.8|23548.3|23528.3|23533.8|23513.8|46
1589426400000|2020-05-14 03:20:00|23546.3|23526.3|23526.3|23506.3|23553.8|23533.8|23523.8|23503.8|91
1589426700000|2020-05-14 03:25:00|23528.3|23508.3|23548.8|23528.8|23551.3|23531.3|23523.8|23503.8|65
1589427000000|2020-05-14 03:30:00|23546.3|23526.3|23543.8|23523.8|23548.8|23528.8|23543.8|23523.8|35
1589427300000|2020-05-14 03:35:00|23541.8|23521.8|23538.8|23518.8|23543.8|23523.8|23536.3|23516.3|7
1589427600000|2020-05-14 03:40:00|23541.3|23521.3|23538.8|23518.8|23543.8|23523.8|23536.3|23516.3|20
1589427900000|2020-05-14 03:45:00|23536.3|23516.3|23523.8|23503.8|23538.8|23518.8|23520.8|23500.8|41
1589428200000|2020-05-14 03:50:00|23518.8|23498.8|23538.8|23518.8|23543.8|23523.8|23518.8|23498.8|27
1589428500000|2020-05-14 03:55:00|23539.3|23519.3|23541.3|23521.3|23543.8|23523.8|23538.8|23518.8|18
1589428800000|2020-05-14 04:00:00|23543.8|23523.8|23551.3|23531.3|23551.3|23531.3|23541.3|23521.3|35
1589429100000|2020-05-14 04:05:00|23551.8|23531.8|23546.3|23526.3|23558.8|23538.8|23546.3|23526.3|21
1589429400000|2020-05-14 04:10:00|23543.8|23523.8|23538.8|23518.8|23543.8|23523.8|23538.8|23518.8|15
1589429700000|2020-05-14 04:15:00|23543.8|23523.8|23546.3|23526.3|23546.3|23526.3|23538.8|23518.8|21
1589430000000|2020-05-14 04:20:00|23548.3|23528.3|23543.8|23523.8|23548.8|23528.8|23543.8|23523.8|10
1589430300000|2020-05-14 04:25:00|23541.8|23521.8|23539.3|23519.3|23543.8|23523.8|23538.8|23518.8|14
1589430600000|2020-05-14 04:30:00|23536.8|23516.8|23526.3|23506.3|23538.8|23518.8|23518.8|23498.8|39
1589430900000|2020-05-14 04:35:00|23524.3|23504.3|23526.3|23506.3|23533.8|23513.8|23519.3|23499.3|20
1589431200000|2020-05-14 04:40:00|23528.3|23508.3|23523.8|23503.8|23528.8|23508.8|23518.8|23498.8|22
1589431500000|2020-05-14 04:45:00|23523.3|23503.3|23523.8|23503.8|23528.8|23508.8|23518.8|23498.8|33
1589431800000|2020-05-14 04:50:00|23527.7|23507.7|23533.8|23513.8|23536.3|23516.3|23526.3|23506.3|13
1589432100000|2020-05-14 04:55:00|23532.7|23512.7|23523.8|23503.8|23536.3|23516.3|23518.8|23498.8|25
1589432400000|2020-05-14 05:00:00|23521.8|23501.8|23518.8|23498.8|23523.8|23503.8|23513.8|23493.8|73
1589432700000|2020-05-14 05:05:00|23516.3|23496.3|23513.8|23493.8|23518.8|23498.8|23511.3|23491.3|53
1589433000000|2020-05-14 05:10:00|23514.3|23494.3|23513.8|23493.8|23518.8|23498.8|23511.3|23491.3|67
1589433300000|2020-05-14 05:15:00|23514.3|23494.3|23508.8|23488.8|23518.8|23498.8|23503.8|23483.8|53
1589433600000|2020-05-14 05:20:00|23506.8|23486.8|23516.3|23496.3|23518.8|23498.8|23503.8|23483.8|45
1589433900000|2020-05-14 05:25:00|23513.8|23493.8|23513.8|23493.8|23518.8|23498.8|23511.3|23491.3|50
1589434200000|2020-05-14 05:30:00|23513.2|23493.2|23508.8|23488.8|23516.3|23496.3|23503.8|23483.8|76
1589434500000|2020-05-14 05:35:00|23506.3|23486.3|23513.8|23493.8|23516.3|23496.3|23498.8|23478.8|141
1589434800000|2020-05-14 05:40:00|23515.7|23495.7|23536.3|23516.3|23538.8|23518.8|23513.8|23493.8|66
1589435100000|2020-05-14 05:45:00|23536.8|23516.8|23536.3|23516.3|23548.8|23528.8|23536.3|23516.3|91
1589435400000|2020-05-14 05:50:00|23535.7|23515.7|23533.8|23513.8|23538.8|23518.8|23528.8|23508.8|107
1589435700000|2020-05-14 05:55:00|23531.8|23511.8|23528.8|23508.8|23541.3|23521.3|23528.8|23508.8|88
1589436000000|2020-05-14 06:00:00|23533.8|23513.8|23523.8|23503.8|23548.8|23528.8|23523.8|23503.8|192
1589436300000|2020-05-14 06:05:00|23521.8|23501.8|23528.8|23508.8|23538.8|23518.8|23513.8|23493.8|201
1589436600000|2020-05-14 06:10:00|23531.3|23511.3|23528.8|23508.8|23546.3|23526.3|23528.8|23508.8|86
1589436900000|2020-05-14 06:15:00|23524.8|23504.8|23528.8|23508.8|23543.8|23523.8|23523.8|23503.8|89
1589437200000|2020-05-14 06:20:00|23531.3|23511.3|23544.3|23524.3|23544.3|23524.3|23526.3|23506.3|104
1589437500000|2020-05-14 06:25:00|23543.8|23523.8|23543.7|23523.7|23548.8|23528.8|23543.7|23523.7|95
1589437800000|2020-05-14 06:30:00|23544.3|23524.3|23571.2|23551.2|23571.2|23551.2|23543.7|23523.7|185
1589438100000|2020-05-14 06:35:00|23568.7|23548.7|23563.7|23543.7|23571.2|23551.2|23548.7|23528.7|94
1589438400000|2020-05-14 06:40:00|23566.2|23546.2|23538.2|23518.2|23578.7|23558.7|23538.2|23518.2|233
1589438700000|2020-05-14 06:45:00|23538.7|23518.7|23533.7|23513.7|23540.7|23520.7|23528.7|23508.7|102
1589439000000|2020-05-14 06:50:00|23533.2|23513.2|23503.7|23483.7|23533.7|23513.7|23501.2|23481.2|159
1589439300000|2020-05-14 06:55:00|23505.7|23485.7|23498.7|23478.7|23513.7|23493.7|23488.7|23468.7|460
1589439600000|2020-05-14 07:00:00|23501.2|23481.2|23503.7|23483.7|23523.7|23503.7|23478.2|23458.2|286
1589439900000|2020-05-14 07:05:00|23503.2|23483.2|23473.7|23453.7|23511.2|23491.2|23463.7|23443.7|136
1589440200000|2020-05-14 07:10:00|23475.7|23455.7|23491.2|23471.2|23498.7|23478.7|23456.8|23436.8|262
1589440500000|2020-05-14 07:15:00|23493.2|23473.2|23473.7|23453.7|23503.7|23483.7|23473.7|23453.7|180
1589440800000|2020-05-14 07:20:00|23476.2|23456.2|23486.2|23466.2|23498.7|23478.7|23466.2|23446.2|186
1589441100000|2020-05-14 07:25:00|23485.7|23465.7|23478.7|23458.7|23488.7|23468.7|23476.2|23456.2|123
1589441400000|2020-05-14 07:30:00|23479.2|23459.2|23466.2|23446.2|23498.7|23478.7|23458.7|23438.7|131
1589441700000|2020-05-14 07:35:00|23464.2|23444.2|23468.7|23448.7|23473.7|23453.7|23458.7|23438.7|82
1589442000000|2020-05-14 07:40:00|23463.7|23443.7|23458.7|23438.7|23471.2|23451.2|23456.2|23436.2|86
1589442300000|2020-05-14 07:45:00|23463.7|23443.7|23463.7|23443.7|23473.7|23453.7|23461.2|23441.2|89
1589442600000|2020-05-14 07:50:00|23468.7|23448.7|23433.7|23413.7|23468.7|23448.7|23423.7|23403.7|228
1589442900000|2020-05-14 07:55:00|23433.2|23413.2|23431.7|23411.7|23436.2|23416.2|23426.2|23406.2|115
1589443200000|2020-05-14 08:00:00|23429.2|23409.2|23346.2|23326.2|23429.2|23409.2|23323.7|23303.7|1053
1589443500000|2020-05-14 08:05:00|23343.7|23323.7|23338.7|23318.7|23353.7|23333.7|23328.7|23308.7|229
1589443800000|2020-05-14 08:10:00|23343.7|23323.7|23373.7|23353.7|23375.7|23355.7|23343.7|23323.7|208
1589444100000|2020-05-14 08:15:00|23378.7|23358.7|23333.7|23313.7|23378.7|23358.7|23333.7|23313.7|166
1589444400000|2020-05-14 08:20:00|23334.2|23314.2|23359.7|23339.7|23359.7|23339.7|23333.7|23313.7|78
1589444700000|2020-05-14 08:25:00|23362.2|23342.2|23364.7|23344.7|23374.7|23354.7|23362.2|23342.2|115
1589445000000|2020-05-14 08:30:00|23366.7|23346.7|23349.7|23329.7|23369.7|23349.7|23349.7|23329.7|83
1589445300000|2020-05-14 08:35:00|23344.7|23324.7|23344.7|23324.7|23357.2|23337.2|23344.7|23324.7|103
1589445600000|2020-05-14 08:40:00|23349.7|23329.7|23334.7|23314.7|23349.7|23329.7|23334.7|23314.7|96
1589445900000|2020-05-14 08:45:00|23332.2|23312.2|23344.7|23324.7|23344.7|23324.7|23329.7|23309.7|125
1589446200000|2020-05-14 08:50:00|23345.3|23325.3|23354.7|23334.7|23354.7|23334.7|23337.2|23317.2|91
1589446500000|2020-05-14 08:55:00|23354.2|23334.2|23339.2|23319.2|23354.2|23334.2|23339.2|23319.2|94
1589446800000|2020-05-14 09:00:00|23337.2|23317.2|23349.7|23329.7|23354.7|23334.7|23324.7|23304.7|85
1589447100000|2020-05-14 09:05:00|23354.7|23334.7|23362.2|23342.2|23368.7|23348.7|23349.7|23329.7|126
1589447400000|2020-05-14 09:10:00|23360.2|23340.2|23362.2|23342.2|23362.2|23342.2|23349.7|23329.7|62
1589447700000|2020-05-14 09:15:00|23362.7|23342.7|23359.7|23339.7|23369.7|23349.7|23359.7|23339.7|82
1589448000000|2020-05-14 09:20:00|23359.2|23339.2|23344.7|23324.7|23359.2|23339.2|23339.7|23319.7|40
1589448300000|2020-05-14 09:25:00|23346.7|23326.7|23349.7|23329.7|23354.7|23334.7|23342.2|23322.2|50
1589448600000|2020-05-14 09:30:00|23347.2|23327.2|23359.7|23339.7|23362.2|23342.2|23347.2|23327.2|64
1589448900000|2020-05-14 09:35:00|23364.7|23344.7|23362.2|23342.2|23372.2|23352.2|23354.7|23334.7|85
1589449200000|2020-05-14 09:40:00|23360.2|23340.2|23364.7|23344.7|23367.2|23347.2|23359.7|23339.7|73
1589449500000|2020-05-14 09:45:00|23366.7|23346.7|23367.2|23347.2|23372.2|23352.2|23359.7|23339.7|69
1589449800000|2020-05-14 09:50:00|23369.2|23349.2|23374.7|23354.7|23379.2|23359.2|23364.7|23344.7|95
1589450100000|2020-05-14 09:55:00|23370.7|23350.7|23382.2|23362.2|23384.7|23364.7|23369.7|23349.7|50
1589450400000|2020-05-14 10:00:00|23382.7|23362.7|23374.7|23354.7|23382.7|23362.7|23364.7|23344.7|212
1589450700000|2020-05-14 10:05:00|23376.7|23356.7|23344.7|23324.7|23384.7|23364.7|23344.7|23324.7|265
1589451000000|2020-05-14 10:10:00|23339.7|23319.7|23364.7|23344.7|23364.7|23344.7|23324.7|23304.7|213
1589451300000|2020-05-14 10:15:00|23364.2|23344.2|23369.7|23349.7|23369.7|23349.7|23362.2|23342.2|85
1589451600000|2020-05-14 10:20:00|23367.7|23347.7|23367.2|23347.2|23370.2|23350.2|23362.2|23342.2|46
1589451900000|2020-05-14 10:25:00|23365.2|23345.2|23374.7|23354.7|23374.7|23354.7|23364.7|23344.7|44
1589452200000|2020-05-14 10:30:00|23375.7|23355.7|23377.2|23357.2|23379.7|23359.7|23369.7|23349.7|99
1589452500000|2020-05-14 10:35:00|23377.7|23357.7|23389.7|23369.7|23389.7|23369.7|23374.7|23354.7|62
1589452800000|2020-05-14 10:40:00|23394.7|23374.7|23404.7|23384.7|23409.7|23389.7|23382.2|23362.2|202
1589453100000|2020-05-14 10:45:00|23405.2|23385.2|23404.7|23384.7|23414.7|23394.7|23404.7|23384.7|134
1589453400000|2020-05-14 10:50:00|23404.2|23384.2|23382.2|23362.2|23404.2|23384.2|23382.2|23362.2|107
1589453700000|2020-05-14 10:55:00|23380.2|23360.2|23394.2|23374.2|23394.7|23374.7|23374.7|23354.7|57
1589454000000|2020-05-14 11:00:00|23394.7|23374.7|23384.7|23364.7|23399.7|23379.7|23379.7|23359.7|97
1589454300000|2020-05-14 11:05:00|23384.2|23364.2|23374.7|23354.7|23384.7|23364.7|23370.2|23350.2|86
1589454600000|2020-05-14 11:10:00|23372.2|23352.2|23354.7|23334.7|23374.7|23354.7|23350.2|23330.2|85
1589454900000|2020-05-14 11:15:00|23352.2|23332.2|23372.2|23352.2|23374.7|23354.7|23349.7|23329.7|163
1589455200000|2020-05-14 11:20:00|23370.2|23350.2|23354.7|23334.7|23372.2|23352.2|23349.7|23329.7|95
1589455500000|2020-05-14 11:25:00|23355.7|23335.7|23357.6|23337.6|23372.6|23352.6|23354.7|23334.7|89
1589455800000|2020-05-14 11:30:00|23360.1|23340.1|23347.6|23327.6|23360.1|23340.1|23335.1|23315.1|302
1589456100000|2020-05-14 11:35:00|23350.1|23330.1|23335.1|23315.1|23350.1|23330.1|23330.1|23310.1|229
1589456400000|2020-05-14 11:40:00|23333.1|23313.1|23337.6|23317.6|23342.6|23322.6|23332.6|23312.6|131
1589456700000|2020-05-14 11:45:00|23339.6|23319.6|23332.6|23312.6|23342.6|23322.6|23332.6|23312.6|188
1589457000000|2020-05-14 11:50:00|23334.6|23314.6|23305.1|23285.1|23337.6|23317.6|23305.1|23285.1|221
1589457300000|2020-05-14 11:55:00|23302.6|23282.6|23260.1|23240.1|23302.6|23282.6|23257.6|23237.6|403
1589457600000|2020-05-14 12:00:00|23262.6|23242.6|23262.6|23242.6|23287.6|23267.6|23239.1|23219.1|418
1589457900000|2020-05-14 12:05:00|23260.6|23240.6|23223.1|23203.1|23262.6|23242.6|23223.1|23203.1|431
1589458200000|2020-05-14 12:10:00|23220.6|23200.6|23233.1|23213.1|23248.1|23228.1|23181.6|23161.6|771
1589458500000|2020-05-14 12:15:00|23232.1|23212.1|23218.1|23198.1|23233.1|23213.1|23198.1|23178.1|320
1589458800000|2020-05-14 12:20:00|23220.6|23200.6|23223.1|23203.1|23225.6|23205.6|23203.1|23183.1|348
1589459100000|2020-05-14 12:25:00|23219.1|23199.1|23223.1|23203.1|23225.6|23205.6|23205.6|23185.6|339
1589459400000|2020-05-14 12:30:00|23222.1|23202.1|23218.1|23198.1|23245.6|23225.6|23212.6|23192.6|420
1589459700000|2020-05-14 12:35:00|23217.1|23197.1|23229.1|23209.1|23234.1|23214.1|23203.1|23183.1|200
1589460000000|2020-05-14 12:40:00|23234.1|23214.1|23233.6|23213.6|23248.6|23228.6|23219.1|23199.1|471
1589460300000|2020-05-14 12:45:00|23231.1|23211.1|23238.6|23218.6|23239.6|23219.6|23228.6|23208.6|151
1589460600000|2020-05-14 12:50:00|23240.6|23220.6|23261.1|23241.1|23261.1|23241.1|23238.6|23218.6|180
1589460900000|2020-05-14 12:55:00|23263.6|23243.6|23263.6|23243.6|23268.6|23248.6|23258.6|23238.6|239
1589461200000|2020-05-14 13:00:00|23266.1|23246.1|23206.6|23186.6|23278.6|23258.6|23164.1|23144.1|1151
1589461500000|2020-05-14 13:05:00|23207.1|23187.1|23224.1|23204.1|23231.6|23211.6|23207.1|23187.1|403
1589461800000|2020-05-14 13:10:00|23220.1|23200.1|23244.1|23224.1|23264.1|23244.1|23214.1|23194.1|460
1589462100000|2020-05-14 13:15:00|23246.6|23226.6|23279.1|23259.1|23284.1|23264.1|23244.1|23224.1|550
1589462400000|2020-05-14 13:20:00|23278.1|23258.1|23294.1|23274.1|23309.1|23289.1|23264.1|23244.1|335
1589462700000|2020-05-14 13:25:00|23293.1|23273.1|23274.1|23254.1|23293.1|23273.1|23271.6|23251.6|258
1589463000000|2020-05-14 13:30:00|23273.1|23253.1|23274.1|23254.1|23304.1|23284.1|23269.1|23249.1|478
1589463300000|2020-05-14 13:35:00|23269.1|23249.1|23284.6|23264.6|23309.1|23289.1|23269.1|23249.1|438
1589463600000|2020-05-14 13:40:00|23282.6|23262.6|23291.6|23271.6|23294.1|23274.1|23279.6|23259.6|357
1589463900000|2020-05-14 13:45:00|23293.6|23273.6|23246.6|23226.6|23311.1|23291.1|23246.6|23226.6|360
1589464200000|2020-05-14 13:50:00|23242.7|23222.7|23259.1|23239.1|23276.1|23256.1|23242.7|23222.7|314
1589464500000|2020-05-14 13:55:00|23257.2|23237.2|23256.6|23236.6|23276.6|23256.6|23236.6|23216.6|397
1589464800000|2020-05-14 14:00:00|23254.6|23234.6|23251.1|23231.1|23271.1|23251.1|23248.6|23228.6|314
1589465100000|2020-05-14 14:05:00|23251.6|23231.6|23316.1|23296.1|23320.1|23300.1|23251.6|23231.6|607
1589465400000|2020-05-14 14:10:00|23314.1|23294.1|23326.6|23306.6|23346.6|23326.6|23296.6|23276.6|393
1589465700000|2020-05-14 14:15:00|23326.1|23306.1|23311.6|23291.6|23331.6|23311.6|23296.6|23276.6|233
1589466000000|2020-05-14 14:20:00|23314.1|23294.1|23336.6|23316.6|23339.1|23319.1|23314.1|23294.1|449
1589466300000|2020-05-14 14:25:00|23338.6|23318.6|23337.7|23317.7|23361.1|23341.1|23321.6|23301.6|413
1589466600000|2020-05-14 14:30:00|23339.7|23319.7|23344.7|23324.7|23357.2|23337.2|23337.7|23317.7|249
1589466900000|2020-05-14 14:35:00|23345.2|23325.2|23393.2|23373.2|23406.7|23386.7|23342.2|23322.2|537
1589467200000|2020-05-14 14:40:00|23391.2|23371.2|23395.7|23375.7|23411.2|23391.2|23378.2|23358.2|359
1589467500000|2020-05-14 14:45:00|23393.2|23373.2|23436.2|23416.2|23436.2|23416.2|23389.7|23369.7|393
1589467800000|2020-05-14 14:50:00|23434.2|23414.2|23471.7|23451.7|23476.7|23456.7|23426.2|23406.2|585
1589468100000|2020-05-14 14:55:00|23472.7|23452.7|23464.2|23444.2|23481.2|23461.2|23456.7|23436.7|417
1589468400000|2020-05-14 15:00:00|23469.2|23449.2|23481.7|23461.7|23521.7|23501.7|23464.2|23444.2|503
1589468700000|2020-05-14 15:05:00|23484.2|23464.2|23496.7|23476.7|23504.2|23484.2|23476.7|23456.7|354
1589469000000|2020-05-14 15:10:00|23497.2|23477.2|23486.7|23466.7|23509.2|23489.2|23484.2|23464.2|199
1589469300000|2020-05-14 15:15:00|23484.7|23464.7|23503.6|23483.6|23506.1|23486.1|23481.7|23461.7|309
1589469600000|2020-05-14 15:20:00|23503.1|23483.1|23481.6|23461.6|23511.1|23491.1|23476.1|23456.1|603
1589469900000|2020-05-14 15:25:00|23483.6|23463.6|23467.1|23447.1|23483.6|23463.6|23442.2|23422.2|318
1589470200000|2020-05-14 15:30:00|23463.2|23443.2|23465.7|23445.7|23483.2|23463.2|23462.1|23442.1|269
1589470500000|2020-05-14 15:35:00|23465.1|23445.1|23427.6|23407.6|23480.7|23460.7|23427.6|23407.6|278
1589470800000|2020-05-14 15:40:00|23428.1|23408.1|23442.6|23422.6|23442.6|23422.6|23410.1|23390.1|352
1589471100000|2020-05-14 15:45:00|23443.1|23423.1|23437.6|23417.6|23447.6|23427.6|23432.6|23412.6|206
1589471400000|2020-05-14 15:50:00|23434.6|23414.6|23472.6|23452.6|23477.6|23457.6|23434.6|23414.6|235
1589471700000|2020-05-14 15:55:00|23475.1|23455.1|23427.6|23407.6|23482.6|23462.6|23427.1|23407.1|406
1589472000000|2020-05-14 16:00:00|23425.1|23405.1|23417.6|23397.6|23447.6|23427.6|23414.6|23394.6|308
1589472300000|2020-05-14 16:05:00|23412.6|23392.6|23422.1|23402.1|23427.1|23407.1|23412.1|23392.1|280
1589472600000|2020-05-14 16:10:00|23420.1|23400.1|23437.1|23417.1|23452.1|23432.1|23417.1|23397.1|294
1589472900000|2020-05-14 16:15:00|23439.6|23419.6|23451.1|23431.1|23456.1|23436.1|23439.6|23419.6|115
1589473200000|2020-05-14 16:20:00|23453.1|23433.1|23478.6|23458.6|23481.1|23461.1|23449.1|23429.1|191
1589473500000|2020-05-14 16:25:00|23481.1|23461.1|23465.1|23445.1|23481.1|23461.1|23450.1|23430.1|217
1589473800000|2020-05-14 16:30:00|23464.6|23444.6|23462.6|23442.6|23480.1|23460.1|23460.1|23440.1|203
1589474100000|2020-05-14 16:35:00|23463.1|23443.1|23482.1|23462.1|23484.6|23464.6|23462.6|23442.6|243
1589474400000|2020-05-14 16:40:00|23481.6|23461.6|23481.6|23461.6|23488.1|23468.1|23477.6|23457.6|138
1589474700000|2020-05-14 16:45:00|23481.1|23461.1|23466.6|23446.6|23481.6|23461.6|23462.1|23442.1|91
1589475000000|2020-05-14 16:50:00|23464.6|23444.6|23489.6|23469.6|23489.6|23469.6|23464.6|23444.6|201
1589475300000|2020-05-14 16:55:00|23490.1|23470.1|23481.5|23461.5|23514.6|23494.6|23469|23449|1202
1589475600000|2020-05-14 17:00:00|23483.5|23463.5|23476.5|23456.5|23496.5|23476.5|23476.5|23456.5|335
1589475900000|2020-05-14 17:05:00|23477|23457|23469|23449|23479.5|23459.5|23469|23449|41
1589476200000|2020-05-14 17:10:00|23471.5|23451.5|23481.5|23461.5|23481.5|23461.5|23469.5|23449.5|62
1589476500000|2020-05-14 17:15:00|23481|23461|23484|23464|23486.5|23466.5|23476.5|23456.5|132
1589476800000|2020-05-14 17:20:00|23486.5|23466.5|23506.5|23486.5|23509|23489|23486.5|23466.5|71
1589477100000|2020-05-14 17:25:00|23509|23489|23511.5|23491.5|23516.5|23496.5|23506.5|23486.5|57
1589477400000|2020-05-14 17:30:00|23514|23494|23521.5|23501.5|23526.5|23506.5|23511.5|23491.5|162
1589477700000|2020-05-14 17:35:00|23521|23501|23516.5|23496.5|23521|23501|23514|23494|34
1589478000000|2020-05-14 17:40:00|23516|23496|23506.5|23486.5|23516|23496|23506.5|23486.5|31
1589478300000|2020-05-14 17:45:00|23511.5|23491.5|23511.5|23491.5|23516.5|23496.5|23508.5|23488.5|82
1589478600000|2020-05-14 17:50:00|23513.5|23493.5|23511.5|23491.5|23521.5|23501.5|23511.5|23491.5|78
1589478900000|2020-05-14 17:55:00|23514|23494|23501.5|23481.5|23519|23499|23496.5|23476.5|65
1589479200000|2020-05-14 18:00:00|23499|23479|23492|23472|23499|23479|23487.5|23467.5|70
1589479500000|2020-05-14 18:05:00|23496.5|23476.5|23487|23467|23496.5|23476.5|23482|23462|52
1589479800000|2020-05-14 18:10:00|23486.5|23466.5|23486.5|23466.5|23486.5|23466.5|23482|23462|51
1589480100000|2020-05-14 18:15:00|23491.5|23471.5|23484|23464|23501|23481|23482|23462|65
1589480400000|2020-05-14 18:20:00|23484.5|23464.5|23506|23486|23506|23486|23484.5|23464.5|48
1589480700000|2020-05-14 18:25:00|23506.5|23486.5|23501|23481|23508.5|23488.5|23501|23481|49
1589481000000|2020-05-14 18:30:00|23496|23476|23491|23471|23503.5|23483.5|23491|23471|48
1589481300000|2020-05-14 18:35:00|23488.5|23468.5|23486|23466|23491|23471|23484|23464|17
1589481600000|2020-05-14 18:40:00|23484|23464|23477|23457|23486|23466|23472.5|23452.5|45
1589481900000|2020-05-14 18:45:00|23479|23459|23481.5|23461.5|23486|23466|23477|23457|39
1589482200000|2020-05-14 18:50:00|23479.5|23459.5|23493.5|23473.5|23493.5|23473.5|23477|23457|24
1589482500000|2020-05-14 18:55:00|23493|23473|23496|23476|23496|23476|23491|23471|12
1589482800000|2020-05-14 19:00:00|23495.5|23475.5|23511|23491|23511|23491|23495.5|23475.5|64
1589483100000|2020-05-14 19:05:00|23512|23492|23526|23506|23526|23506|23512|23492|121
1589483400000|2020-05-14 19:10:00|23531|23511|23536|23516|23541|23521|23526|23506|80
1589483700000|2020-05-14 19:15:00|23538|23518|23546|23526|23556|23536|23536|23516|44
1589484000000|2020-05-14 19:20:00|23551|23531|23586|23566|23591|23571|23548.5|23528.5|251
1589484300000|2020-05-14 19:25:00|23581|23561|23586|23566|23598.5|23578.5|23569|23549|113
1589484600000|2020-05-14 19:30:00|23591|23571|23591|23571|23596|23576|23576|23556|139
1589484900000|2020-05-14 19:35:00|23586.5|23566.5|23598.5|23578.5|23608.5|23588.5|23583.5|23563.5|149
1589485200000|2020-05-14 19:40:00|23596.5|23576.5|23601|23581|23603.5|23583.5|23586|23566|44
1589485500000|2020-05-14 19:45:00|23603.5|23583.5|23601|23581|23611|23591|23596|23576|71
1589485800000|2020-05-14 19:50:00|23606|23586|23626|23606|23628.5|23608.5|23606|23586|219
1589486100000|2020-05-14 19:55:00|23621|23601|23631|23611|23631|23611|23621|23601|88
1589486400000|2020-05-14 20:00:00|23636|23616|23643.5|23623.5|23643.5|23623.5|23628.5|23608.5|83
1589486700000|2020-05-14 20:05:00|23641.5|23621.5|23646|23626|23651|23631|23641|23621|54
1589487000000|2020-05-14 20:10:00|||||||||44
1589487300000|2020-05-14 20:15:00|23651|23631|23660.9|23640.9|23665.9|23645.9|23646|23626|95
1589487600000|2020-05-14 20:20:00|23658.4|23638.4|23655.9|23635.9|23660.9|23640.9|23655.9|23635.9|33
1589487900000|2020-05-14 20:25:00|23655|23635|23648.4|23628.4|23655|23635|23648.4|23628.4|149
1589488200000|2020-05-14 20:30:00|23650.9|23630.9|23650.9|23630.9|23650.9|23630.9|23645.9|23625.9|83
1589488500000|2020-05-14 20:35:00|23653.4|23633.4|23660.9|23640.9|23665.9|23645.9|23650.9|23630.9|74
1589488800000|2020-05-14 20:40:00|23660.4|23640.4|23650.9|23630.9|23660.4|23640.4|23650.9|23630.9|39
1589489100000|2020-05-14 20:45:00|||||||||43
1589489400000|2020-05-14 20:50:00|23650.4|23630.4|23648.4|23628.4|23650.9|23630.9|23645.9|23625.9|55
1589489700000|2020-05-14 20:55:00|23650.9|23630.9|23645.9|23625.9|23653.4|23633.4|23645.9|23625.9|53
1589493600000|2020-05-14 22:00:00|23628.6|23608.6|23635.9|23615.9|23640.9|23620.9|23623.4|23603.4|83
1589493900000|2020-05-14 22:05:00|23635.4|23615.4|23625.9|23605.9|23635.4|23615.4|23625.9|23605.9|24
1589494200000|2020-05-14 22:10:00|23630.9|23610.9|23641.4|23621.4|23641.4|23621.4|23630.9|23610.9|8
1589494500000|2020-05-14 22:15:00|23643.9|23623.9|23625.9|23605.9|23645.9|23625.9|23625.9|23605.9|32
1589494800000|2020-05-14 22:20:00|23630.9|23610.9|23635.9|23615.9|23635.9|23615.9|23630.9|23610.9|14
1589495100000|2020-05-14 22:25:00|23630.9|23610.9|23630.9|23610.9|23630.9|23610.9|23630.9|23610.9|4
1589495400000|2020-05-14 22:30:00|23629.9|23609.9|23615.9|23595.9|23629.9|23609.9|23615.9|23595.9|25
1589495700000|2020-05-14 22:35:00|23613.9|23593.9|23610.9|23590.9|23615.9|23595.9|23610.9|23590.9|18
1589496000000|2020-05-14 22:40:00|23615.9|23595.9|23610.9|23590.9|23615.9|23595.9|23610.9|23590.9|17
1589496300000|2020-05-14 22:45:00|23611.4|23591.4|23610.9|23590.9|23615.9|23595.9|23610.9|23590.9|28
1589496600000|2020-05-14 22:50:00|23613.4|23593.4|23623.4|23603.4|23623.4|23603.4|23610.9|23590.9|17
1589496900000|2020-05-14 22:55:00|23620.9|23600.9|23620.4|23600.4|23623.4|23603.4|23620.4|23600.4|24
1589497200000|2020-05-14 23:00:00|23618.4|23598.4|23620.9|23600.9|23620.9|23600.9|23610.9|23590.9|18
1589497500000|2020-05-14 23:05:00|23615.9|23595.9|23615.9|23595.9|23618.4|23598.4|23615.9|23595.9|21
1589497800000|2020-05-14 23:10:00|23618.4|23598.4|23620.9|23600.9|23620.9|23600.9|23618.4|23598.4|21
1589498100000|2020-05-14 23:15:00|23622.9|23602.9|23635.9|23615.9|23643.4|23623.4|23622.9|23602.9|44
1589498400000|2020-05-14 23:20:00|23633.9|23613.9|23640.9|23620.9|23640.9|23620.9|23633.4|23613.4|45
1589498700000|2020-05-14 23:25:00|23640.4|23620.4|23630.9|23610.9|23640.4|23620.4|23625.9|23605.9|19
1589499000000|2020-05-14 23:30:00|23628.4|23608.4|23640.9|23620.9|23640.9|23620.9|23625.9|23605.9|33
1589499300000|2020-05-14 23:35:00|23640.4|23620.4|23640.9|23620.9|23640.9|23620.9|23635.9|23615.9|12
1589499600000|2020-05-14 23:40:00|23645.9|23625.9|23640.8|23620.8|23648.4|23628.4|23640.8|23620.8|32
1589499900000|2020-05-14 23:45:00|23639.9|23619.9|23655.8|23635.8|23655.8|23635.8|23635.8|23615.8|56
1589500200000|2020-05-14 23:50:00|23650.8|23630.8|23648.3|23628.3|23655.8|23635.8|23648.3|23628.3|25
1589500500000|2020-05-14 23:55:00|23647.9|23627.9|23638.3|23618.3|23647.9|23627.9|23635.8|23615.8|38
1589500800000|2020-05-15 00:00:00|23640.8|23620.8|23635.8|23615.8|23655.8|23635.8|23625.8|23605.8|153
1589501100000|2020-05-15 00:05:00|23638.3|23618.3|23622.3|23602.3|23638.3|23618.3|23619.8|23599.8|115
1589501400000|2020-05-15 00:10:00|23619.8|23599.8|23634.8|23614.8|23634.8|23614.8|23619.8|23599.8|35
1589501700000|2020-05-15 00:15:00|23636.8|23616.8|23642.3|23622.3|23647.3|23627.3|23627.3|23607.3|68
1589502000000|2020-05-15 00:20:00|23643.3|23623.3|23639.8|23619.8|23647.3|23627.3|23632.3|23612.3|66
1589502300000|2020-05-15 00:25:00|23642.3|23622.3|23627.3|23607.3|23642.3|23622.3|23619.8|23599.8|48
1589502600000|2020-05-15 00:30:00|23622.3|23602.3|23637.3|23617.3|23639.8|23619.8|23622.3|23602.3|43
1589502900000|2020-05-15 00:35:00|23637.8|23617.8|23634.8|23614.8|23642.3|23622.3|23632.3|23612.3|29
1589503200000|2020-05-15 00:40:00|23632.8|23612.8|23627.3|23607.3|23637.3|23617.3|23622.8|23602.8|20
1589503500000|2020-05-15 00:45:00|23627.8|23607.8|23619.4|23599.4|23639.8|23619.8|23619.4|23599.4|46
1589503800000|2020-05-15 00:50:00|23619.8|23599.8|23621.8|23601.8|23626.8|23606.8|23611.9|23591.9|127
1589504100000|2020-05-15 00:55:00|23622.3|23602.3|23609.3|23589.3|23624.3|23604.3|23604.3|23584.3|63
1589504400000|2020-05-15 01:00:00|23610.3|23590.3|23644.3|23624.3|23661.8|23641.8|23609.3|23589.3|568
1589504700000|2020-05-15 01:05:00|23644.8|23624.8|23649.3|23629.3|23669.3|23649.3|23639.3|23619.3|245
1589505000000|2020-05-15 01:10:00|23651.4|23631.4|23641.8|23621.8|23657.3|23637.3|23631.8|23611.8|145
1589505300000|2020-05-15 01:15:00|23644.3|23624.3|23634.3|23614.3|23649.3|23629.3|23631.8|23611.8|125
1589505600000|2020-05-15 01:20:00|23638.4|23618.4|23656.8|23636.8|23656.8|23636.8|23634.3|23614.3|79
1589505900000|2020-05-15 01:25:00|23659.3|23639.3|23674.3|23654.3|23684.3|23664.3|23659.3|23639.3|228
1589506200000|2020-05-15 01:30:00|23676.8|23656.8|23684.3|23664.3|23696.8|23676.8|23674.3|23654.3|180
1589506500000|2020-05-15 01:35:00|23687.3|23667.3|23669.3|23649.3|23697.3|23677.3|23669.3|23649.3|121
1589506800000|2020-05-15 01:40:00|23671.8|23651.8|23686.8|23666.8|23709.3|23689.3|23671.8|23651.8|205
1589507100000|2020-05-15 01:45:00|23684.8|23664.8|23691.8|23671.8|23694.3|23674.3|23676.8|23656.8|121
1589507400000|2020-05-15 01:50:00|23689.3|23669.3|23699.3|23679.3|23721.8|23701.8|23689.3|23669.3|156
1589507700000|2020-05-15 01:55:00|23699.8|23679.8|23694.3|23674.3|23704.3|23684.3|23689.3|23669.3|107
1589508000000|2020-05-15 02:00:00|23698.8|23678.8|23681.8|23661.8|23709.8|23689.8|23664.3|23644.3|449
1589508300000|2020-05-15 02:05:00|23679.3|23659.3|23684.3|23664.3|23696.8|23676.8|23676.8|23656.8|157
1589508600000|2020-05-15 02:10:00|23683.8|23663.8|23681.8|23661.8|23694.8|23674.8|23681.8|23661.8|83
1589508900000|2020-05-15 02:15:00|23681.3|23661.3|23681.8|23661.8|23691.8|23671.8|23669.3|23649.3|97
1589509200000|2020-05-15 02:20:00|23679.8|23659.8|23674.3|23654.3|23681.8|23661.8|23671.8|23651.8|61
1589509500000|2020-05-15 02:25:00|23671.8|23651.8|23676.8|23656.8|23679.3|23659.3|23659.3|23639.3|58
1589509800000|2020-05-15 02:30:00|23677.3|23657.3|23664.3|23644.3|23679.3|23659.3|23659.3|23639.3|165
1589510100000|2020-05-15 02:35:00|23663.8|23643.8|23671.3|23651.3|23671.3|23651.3|23656.8|23636.8|110
1589510400000|2020-05-15 02:40:00|23669.3|23649.3|23669.3|23649.3|23671.8|23651.8|23659.3|23639.3|74
1589510700000|2020-05-15 02:45:00|23666.8|23646.8|23654.3|23634.3|23669.3|23649.3|23654.3|23634.3|80
1589511000000|2020-05-15 02:50:00|23659.3|23639.3|23644.8|23624.8|23659.3|23639.3|23644.8|23624.8|84
1589511300000|2020-05-15 02:55:00|23644.3|23624.3|23634.3|23614.3|23644.3|23624.3|23633.8|23613.8|146
1589511600000|2020-05-15 03:00:00|23634.8|23614.8|23631.8|23611.8|23639.3|23619.3|23631.8|23611.8|118
1589511900000|2020-05-15 03:05:00|23632.3|23612.3|23624.3|23604.3|23639.3|23619.3|23624.3|23604.3|80
1589512200000|2020-05-15 03:10:00|23626.3|23606.3|23626.8|23606.8|23629.3|23609.3|23614.3|23594.3|84
1589512500000|2020-05-15 03:15:00|23627.3|23607.3|23644.3|23624.3|23644.3|23624.3|23627.3|23607.3|52
1589512800000|2020-05-15 03:20:00|23646.8|23626.8|23651.8|23631.8|23654.3|23634.3|23644.3|23624.3|64
1589513100000|2020-05-15 03:25:00|23652.3|23632.3|23664.3|23644.3|23669.3|23649.3|23652.3|23632.3|56
1589513400000|2020-05-15 03:30:00|23664.8|23644.8|23669.3|23649.3|23679.3|23659.3|23664.8|23644.8|65
1589513700000|2020-05-15 03:35:00|23664.3|23644.3|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|42
1589514000000|2020-05-15 03:40:00|23667.3|23647.3|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|24
1589514300000|2020-05-15 03:45:00|23671.3|23651.3|23674.3|23654.3|23679.3|23659.3|23671.3|23651.3|41
1589514600000|2020-05-15 03:50:00|23676.8|23656.8|23669.3|23649.3|23679.3|23659.3|23664.3|23644.3|26
1589514900000|2020-05-15 03:55:00|23669.8|23649.8|23669.3|23649.3|23679.3|23659.3|23669.3|23649.3|79
1589515200000|2020-05-15 04:00:00|23671.8|23651.8|23669.3|23649.3|23676.8|23656.8|23666.8|23646.8|20
1589515500000|2020-05-15 04:05:00|23667.3|23647.3|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|17
1589515800000|2020-05-15 04:10:00|23668.8|23648.8|23664.3|23644.3|23669.3|23649.3|23664.3|23644.3|20
1589516100000|2020-05-15 04:15:00|23661.8|23641.8|23651.8|23631.8|23664.3|23644.3|23649.3|23629.3|69
1589516400000|2020-05-15 04:20:00|23649.8|23629.8|23654.3|23634.3|23654.3|23634.3|23649.3|23629.3|20
1589516700000|2020-05-15 04:25:00|23653.8|23633.8|23651.8|23631.8|23654.3|23634.3|23649.3|23629.3|53
1589517000000|2020-05-15 04:30:00|23652.2|23632.2|23669.3|23649.3|23669.3|23649.3|23652.2|23632.2|29
1589517300000|2020-05-15 04:35:00|23666.8|23646.8|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|17
1589517600000|2020-05-15 04:40:00|23668.3|23648.3|23671.8|23651.8|23678.3|23658.3|23664.3|23644.3|56
1589517900000|2020-05-15 04:45:00|23672.2|23652.2|23694.3|23674.3|23694.3|23674.3|23671.8|23651.8|63
1589518200000|2020-05-15 04:50:00|23696.3|23676.3|23691.8|23671.8|23701.8|23681.8|23689.3|23669.3|68
1589518500000|2020-05-15 04:55:00|23689.3|23669.3|23684.3|23664.3|23689.3|23669.3|23684.3|23664.3|28
1589518800000|2020-05-15 05:00:00|23686.8|23666.8|23694.2|23674.2|23696.8|23676.8|23684.3|23664.3|83
1589519100000|2020-05-15 05:05:00|23694.7|23674.7|23679.2|23659.2|23703.8|23683.8|23679.2|23659.2|93
1589519400000|2020-05-15 05:10:00|23674.2|23654.2|23694.2|23674.2|23694.2|23674.2|23671.3|23651.3|60
1589519700000|2020-05-15 05:15:00|23696.7|23676.7|23711.7|23691.7|23719.2|23699.2|23689.2|23669.2|144
1589520000000|2020-05-15 05:20:00|23714.2|23694.2|23699.2|23679.2|23714.2|23694.2|23699.2|23679.2|94
1589520300000|2020-05-15 05:25:00|23704.2|23684.2|23689.2|23669.2|23704.2|23684.2|23686.7|23666.7|64
1589520600000|2020-05-15 05:30:00|23686.7|23666.7|23699.2|23679.2|23701.7|23681.7|23666.3|23646.3|212
1589520900000|2020-05-15 05:35:00|23701.7|23681.7|23696.7|23676.7|23709.2|23689.2|23691.7|23671.7|133
1589521200000|2020-05-15 05:40:00|23697.2|23677.2|23686.7|23666.7|23697.2|23677.2|23684.2|23664.2|90
1589521500000|2020-05-15 05:45:00|23686.3|23666.3|23689.2|23669.2|23704.2|23684.2|23684.2|23664.2|56
1589521800000|2020-05-15 05:50:00|23684.2|23664.2|23681.7|23661.7|23686.7|23666.7|23679.2|23659.2|110
1589522100000|2020-05-15 05:55:00|23679.7|23659.7|23684.2|23664.2|23689.2|23669.2|23679.2|23659.2|51
1589522400000|2020-05-15 06:00:00|23679.2|23659.2|23709.2|23689.2|23709.2|23689.2|23679.2|23659.2|140
1589522700000|2020-05-15 06:05:00|23707.2|23687.2|23686.7|23666.7|23709.2|23689.2|23679.2|23659.2|134
1589523000000|2020-05-15 06:10:00|23684.7|23664.7|23704.2|23684.2|23704.2|23684.2|23684.2|23664.2|169
1589523300000|2020-05-15 06:15:00|23706.2|23686.2|23754.2|23734.2|23758.7|23738.7|23706.2|23686.2|304
1589523600000|2020-05-15 06:20:00|23756.7|23736.7|23749.2|23729.2|23772.2|23752.2|23744.2|23724.2|297
1589523900000|2020-05-15 06:25:00|23754.2|23734.2|23744.2|23724.2|23764.2|23744.2|23734.2|23714.2|176
1589524200000|2020-05-15 06:30:00|23743.3|23723.3|23709.2|23689.2|23744.2|23724.2|23709.2|23689.2|185
1589524500000|2020-05-15 06:35:00|23705.2|23685.2|23698.7|23678.7|23706.7|23686.7|23676.7|23656.7|227
1589524800000|2020-05-15 06:40:00|23696.7|23676.7|23699.2|23679.2|23701.7|23681.7|23684.2|23664.2|80
1589525100000|2020-05-15 06:45:00|23698.7|23678.7|23674.2|23654.2|23701.7|23681.7|23674.2|23654.2|138
1589525400000|2020-05-15 06:50:00|23673.7|23653.7|23691.7|23671.7|23691.7|23671.7|23664.2|23644.2|136
1589525700000|2020-05-15 06:55:00|23689.2|23669.2|23656.7|23636.7|23689.2|23669.2|23649.2|23629.2|306
1589526000000|2020-05-15 07:00:00|23658.7|23638.7|23684.2|23664.2|23719.2|23699.2|23658.7|23638.7|341
1589526300000|2020-05-15 07:05:00|23681.7|23661.7|23674.2|23654.2|23689.2|23669.2|23669.2|23649.2|195
1589526600000|2020-05-15 07:10:00|23678.2|23658.2|23679.2|23659.2|23696.7|23676.7|23671.7|23651.7|141
1589526900000|2020-05-15 07:15:00|23681.7|23661.7|23649.2|23629.2|23681.7|23661.7|23639.2|23619.2|233
1589527200000|2020-05-15 07:20:00|23646.7|23626.7|23654.2|23634.2|23669.2|23649.2|23639.2|23619.2|171
1589527500000|2020-05-15 07:25:00|23656.2|23636.2|23659.2|23639.2|23676.7|23656.7|23656.2|23636.2|104
1589527800000|2020-05-15 07:30:00|23654.2|23634.2|23654.2|23634.2|23664.2|23644.2|23636.7|23616.7|140
1589528100000|2020-05-15 07:35:00|23654.7|23634.7|23679.2|23659.2|23686.7|23666.7|23654.2|23634.2|88
1589528400000|2020-05-15 07:40:00|23681.2|23661.2|23686.7|23666.7|23691.7|23671.7|23679.2|23659.2|80
1589528700000|2020-05-15 07:45:00|23688.7|23668.7|23653.7|23633.7|23691.7|23671.7|23653.7|23633.7|129
1589529000000|2020-05-15 07:50:00|23654.2|23634.2|23679.2|23659.2|23679.2|23659.2|23646.7|23626.7|82
1589529300000|2020-05-15 07:55:00|23681.2|23661.2|23669.2|23649.2|23691.7|23671.7|23669.2|23649.2|105
1589529600000|2020-05-15 08:00:00|23664.7|23644.7|23694.2|23674.2|23694.2|23674.2|23654.2|23634.2|130
1589529900000|2020-05-15 08:05:00|23693.7|23673.7|23694.2|23674.2|23714.2|23694.2|23689.2|23669.2|170
1589530200000|2020-05-15 08:10:00|23694.7|23674.7|23659.2|23639.2|23701.7|23681.7|23659.2|23639.2|137
1589530500000|2020-05-15 08:15:00|23661.2|23641.2|23654.2|23634.2|23664.2|23644.2|23651.7|23631.7|141
1589530800000|2020-05-15 08:20:00|23655.1|23635.1|23621.7|23601.7|23659.2|23639.2|23609.2|23589.2|327
1589531100000|2020-05-15 08:25:00|23619.6|23599.6|23625.8|23605.8|23635.8|23615.8|23614.2|23594.2|153
1589531400000|2020-05-15 08:30:00|23623.3|23603.3|23615.8|23595.8|23630.8|23610.8|23608.3|23588.3|144
1589531700000|2020-05-15 08:35:00|23613.3|23593.3|23588.3|23568.3|23620.8|23600.8|23588.3|23568.3|162
1589532000000|2020-05-15 08:40:00|23587.9|23567.9|23620.8|23600.8|23623.3|23603.3|23583.3|23563.3|154
1589532300000|2020-05-15 08:45:00|23620.4|23600.4|23615.8|23595.8|23630.8|23610.8|23613.3|23593.3|92
1589532600000|2020-05-15 08:50:00|23615.4|23595.4|23640.8|23620.8|23645.8|23625.8|23610.8|23590.8|94
1589532900000|2020-05-15 08:55:00|23638.3|23618.3|23616.3|23596.3|23640.8|23620.8|23616.3|23596.3|66
1589533200000|2020-05-15 09:00:00|23620.8|23600.8|23605.8|23585.8|23620.8|23600.8|23600.8|23580.8|127
1589533500000|2020-05-15 09:05:00|23609.9|23589.9|23610.8|23590.8|23620.8|23600.8|23609.9|23589.9|90
1589533800000|2020-05-15 09:10:00|23610.4|23590.4|23613.3|23593.3|23635.8|23615.8|23605.8|23585.8|66
1589534100000|2020-05-15 09:15:00|23610.8|23590.8|23600.8|23580.8|23613.3|23593.3|23600.8|23580.8|54
1589534400000|2020-05-15 09:20:00|23603.3|23583.3|23583.3|23563.3|23608.3|23588.3|23583.3|23563.3|128
1589534700000|2020-05-15 09:25:00|23585.4|23565.4|23598.3|23578.3|23600.8|23580.8|23580.8|23560.8|72
1589535000000|2020-05-15 09:30:00|23596.3|23576.3|23595.8|23575.8|23606.3|23586.3|23595.8|23575.8|83
1589535300000|2020-05-15 09:35:00|23599.9|23579.9|23590.8|23570.8|23600.8|23580.8|23588.3|23568.3|48
1589535600000|2020-05-15 09:40:00|23588.3|23568.3|23585.8|23565.8|23590.8|23570.8|23575.8|23555.8|99
1589535900000|2020-05-15 09:45:00|23580.8|23560.8|23578.3|23558.3|23593.3|23573.3|23575.8|23555.8|73
1589536200000|2020-05-15 09:50:00|23578.8|23558.8|23565.8|23545.8|23590.3|23570.3|23565.8|23545.8|66
1589536500000|2020-05-15 09:55:00|23567.8|23547.8|23583.3|23563.3|23585.8|23565.8|23567.8|23547.8|78
1589536800000|2020-05-15 10:00:00|23581.3|23561.3|23585.8|23565.8|23588.3|23568.3|23565.8|23545.8|132
1589537100000|2020-05-15 10:05:00|23585.3|23565.3|23610.8|23590.8|23610.8|23590.8|23583.3|23563.3|78
1589537400000|2020-05-15 10:10:00|23605.8|23585.8|23600.8|23580.8|23605.8|23585.8|23595.8|23575.8|106
1589537700000|2020-05-15 10:15:00|23602.8|23582.8|23605.8|23585.8|23610.8|23590.8|23600.8|23580.8|66
1589538000000|2020-05-15 10:20:00|23607.8|23587.8|23593.3|23573.3|23608.3|23588.3|23593.3|23573.3|36
1589538300000|2020-05-15 10:25:00|23595.8|23575.8|23578.3|23558.3|23595.8|23575.8|23578.3|23558.3|51
1589538600000|2020-05-15 10:30:00|23575.8|23555.8|23540.8|23520.8|23575.8|23555.8|23540.8|23520.8|186
1589538900000|2020-05-15 10:35:00|23540.3|23520.3|23530.8|23510.8|23550.8|23530.8|23530.8|23510.8|295
1589539200000|2020-05-15 10:40:00|23528.3|23508.3|23540.8|23520.8|23545.8|23525.8|23520.8|23500.8|119
1589539500000|2020-05-15 10:45:00|23538.8|23518.8|23550.8|23530.8|23558.3|23538.3|23535.8|23515.8|72
1589539800000|2020-05-15 10:50:00|23548.3|23528.3|23525.8|23505.8|23550.8|23530.8|23525.8|23505.8|65
1589540100000|2020-05-15 10:55:00|23523.3|23503.3|23515.8|23495.8|23525.8|23505.8|23509.9|23489.9|251
1589540400000|2020-05-15 11:00:00|23517.8|23497.8|23470.8|23450.8|23517.8|23497.8|23465.8|23445.8|245
1589540700000|2020-05-15 11:05:00|23468.3|23448.3|23460.8|23440.8|23478.3|23458.3|23453.3|23433.3|293
1589541000000|2020-05-15 11:10:00|23458.3|23438.3|23473.3|23453.3|23478.3|23458.3|23455.8|23435.8|200
1589541300000|2020-05-15 11:15:00|23471.3|23451.3|23478.6|23458.6|23485.8|23465.8|23468.3|23448.3|123
1589541600000|2020-05-15 11:20:00|23476.1|23456.1|23486.1|23466.1|23486.6|23466.6|23466.6|23446.6|94
1589541900000|2020-05-15 11:25:00|23483.6|23463.6|23463.2|23443.2|23486.1|23466.1|23456.1|23436.1|158
1589542200000|2020-05-15 11:30:00|23465.7|23445.7|23403.6|23383.6|23468.2|23448.2|23401.1|23381.1|568
1589542500000|2020-05-15 11:35:00|23406.1|23386.1|23386.1|23366.1|23423.2|23403.2|23378.6|23358.6|317
1589542800000|2020-05-15 11:40:00|23388.6|23368.6|23378.6|23358.6|23398.6|23378.6|23363|23343|308
1589543100000|2020-05-15 11:45:00|23381.1|23361.1|23367.5|23347.5|23384.1|23364.1|23365|23345|242
1589543400000|2020-05-15 11:50:00|23365|23345|23384.1|23364.1|23392.1|23372.1|23356|23336|202
1589543700000|2020-05-15 11:55:00|23384.6|23364.6|23389.1|23369.1|23396.6|23376.6|23379.1|23359.1|220
1589544000000|2020-05-15 12:00:00|23391.6|23371.6|23355|23335|23394.1|23374.1|23350|23330|266
1589544300000|2020-05-15 12:05:00|23353|23333|23362.5|23342.5|23370|23350|23347.5|23327.5|289
1589544600000|2020-05-15 12:10:00|23365|23345|23355|23335|23365|23345|23350|23330|232
1589544900000|2020-05-15 12:15:00|23353|23333|23375|23355|23380|23360|23350|23330|202
1589545200000|2020-05-15 12:20:00|23377.5|23357.5|23385|23365|23390|23370|23370|23350|238
1589545500000|2020-05-15 12:25:00|23387.5|23367.5|23392.7|23372.7|23395.2|23375.2|23375|23355|267
1589545800000|2020-05-15 12:30:00|23390.2|23370.2|23381.3|23361.3|23420.2|23400.2|23376.3|23356.3|505
1589546100000|2020-05-15 12:35:00|23378.8|23358.8|23421.3|23401.3|23426.3|23406.3|23376.3|23356.3|381
1589546400000|2020-05-15 12:40:00|23423.3|23403.3|23413.8|23393.8|23436.3|23416.3|23406.3|23386.3|293
1589546700000|2020-05-15 12:45:00|23415.8|23395.8|23416.3|23396.3|23421.3|23401.3|23406.3|23386.3|405
1589547000000|2020-05-15 12:50:00|23414.2|23394.2|23416.3|23396.3|23418.8|23398.8|23401.3|23381.3|142
1589547300000|2020-05-15 12:55:00|23418.8|23398.8|23426.3|23406.3|23431.3|23411.3|23416.3|23396.3|236
1589547600000|2020-05-15 13:00:00|23428.3|23408.3|23441.2|23421.2|23441.3|23421.3|23396.3|23376.3|670
1589547900000|2020-05-15 13:05:00|23438.7|23418.7|23416.2|23396.2|23441.2|23421.2|23406.2|23386.2|180
1589548200000|2020-05-15 13:10:00|23415.8|23395.8|23436.2|23416.2|23438.7|23418.7|23403.7|23383.7|164
1589548500000|2020-05-15 13:15:00|23438.7|23418.7|23446.2|23426.2|23453.7|23433.7|23421.2|23401.2|343
1589548800000|2020-05-15 13:20:00|23448.7|23428.7|23481.2|23461.2|23483.7|23463.7|23448.7|23428.7|650
1589549100000|2020-05-15 13:25:00|23485.3|23465.3|23463.7|23443.7|23496.2|23476.2|23451.2|23431.2|366
1589549400000|2020-05-15 13:30:00|23463.3|23443.3|23441.2|23421.2|23501.2|23481.2|23433.7|23413.7|411
1589549700000|2020-05-15 13:35:00|23441.7|23421.7|23468.3|23448.3|23471.2|23451.2|23433.7|23413.7|336
1589550000000|2020-05-15 13:40:00|23470.8|23450.8|23478.7|23458.7|23486.2|23466.2|23443.7|23423.7|228
1589550300000|2020-05-15 13:45:00|23481.2|23461.2|23456.2|23436.2|23483.7|23463.7|23446.2|23426.2|286
1589550600000|2020-05-15 13:50:00|23458.7|23438.7|23468.7|23448.7|23479.2|23459.2|23458.3|23438.3|353
1589550900000|2020-05-15 13:55:00|23468.3|23448.3|23431.2|23411.2|23471.2|23451.2|23431.2|23411.2|232
1589551200000|2020-05-15 14:00:00|23436.2|23416.2|23391.2|23371.2|23436.2|23416.2|23386.7|23366.7|389
1589551500000|2020-05-15 14:05:00|23393.7|23373.7|23441.2|23421.2|23443.7|23423.7|23391.2|23371.2|242
1589551800000|2020-05-15 14:10:00|23440.8|23420.8|23466.2|23446.2|23483.7|23463.7|23426.2|23406.2|375
1589552100000|2020-05-15 14:15:00|23468.3|23448.3|23476.2|23456.2|23486.2|23466.2|23466.2|23446.2|273
1589552400000|2020-05-15 14:20:00|23475.3|23455.3|23451.2|23431.2|23481.2|23461.2|23451.2|23431.2|113
1589552700000|2020-05-15 14:25:00|23453.7|23433.7|23438.7|23418.7|23456.2|23436.2|23436.2|23416.2|176
1589553000000|2020-05-15 14:30:00|23439.2|23419.2|23426.2|23406.2|23439.2|23419.2|23421.2|23401.2|174
1589553300000|2020-05-15 14:35:00|23424.2|23404.2|23401.2|23381.2|23426.2|23406.2|23391.2|23371.2|487
1589553600000|2020-05-15 14:40:00|23398.7|23378.7|23381.2|23361.2|23398.7|23378.7|23356.2|23336.2|452
1589553900000|2020-05-15 14:45:00|23380.8|23360.8|23378.7|23358.7|23386.2|23366.2|23366.2|23346.2|239
1589554200000|2020-05-15 14:50:00|23376.7|23356.7|23358.7|23338.7|23378.7|23358.7|23346.2|23326.2|412
1589554500000|2020-05-15 14:55:00|23359.2|23339.2|23351.2|23331.2|23366.2|23346.2|23341.2|23321.2|239
1589554800000|2020-05-15 15:00:00|23348.7|23328.7|23346.2|23326.2|23351.2|23331.2|23326.2|23306.2|812
1589555100000|2020-05-15 15:05:00|23348.3|23328.3|23358.7|23338.7|23376.2|23356.2|23348.3|23328.3|322
1589555400000|2020-05-15 15:10:00|23358.3|23338.3|23371.2|23351.2|23376.2|23356.2|23346.2|23326.2|255
1589555700000|2020-05-15 15:15:00|23370.8|23350.8|23356.2|23336.2|23370.8|23350.8|23351.2|23331.2|233
1589556000000|2020-05-15 15:20:00|23355.8|23335.8|23366.2|23346.2|23368.3|23348.3|23348.7|23328.7|173
1589556300000|2020-05-15 15:25:00|23363.7|23343.7|23361.2|23341.2|23371.2|23351.2|23356.2|23336.2|187
1589556600000|2020-05-15 15:30:00|23363.3|23343.3|23363.7|23343.7|23366.2|23346.2|23351.2|23331.2|291
1589556900000|2020-05-15 15:35:00|23364.2|23344.2|23368.7|23348.7|23381.2|23361.2|23360.8|23340.8|281
1589557200000|2020-05-15 15:40:00|23369.2|23349.2|23361.2|23341.2|23376.2|23356.2|23356.2|23336.2|219
1589557500000|2020-05-15 15:45:00|23358.7|23338.7|23336.2|23316.2|23361.2|23341.2|23331.2|23311.2|454
1589557800000|2020-05-15 15:50:00|23338.7|23318.7|23356.2|23336.2|23356.2|23336.2|23336.2|23316.2|162
1589558100000|2020-05-15 15:55:00|23358.2|23338.2|23361.2|23341.2|23371.2|23351.2|23353.7|23333.7|138
1589558400000|2020-05-15 16:00:00|23360.7|23340.7|23351.2|23331.2|23366.2|23346.2|23351.2|23331.2|211
1589558700000|2020-05-15 16:05:00|23353.7|23333.7|23356.7|23336.7|23360.7|23340.7|23351.2|23331.2|139
1589559000000|2020-05-15 16:10:00|23356.2|23336.2|23351.7|23331.7|23358.7|23338.7|23346.7|23326.7|157
1589559300000|2020-05-15 16:15:00|23352.1|23332.1|23364.2|23344.2|23364.2|23344.2|23352.1|23332.1|191
1589559600000|2020-05-15 16:20:00|23376.7|23356.7|23381.7|23361.7|23399.2|23379.2|23376.7|23356.7|349
1589559900000|2020-05-15 16:25:00|23379.2|23359.2|23349.2|23329.2|23379.2|23359.2|23346.7|23326.7|299
1589560200000|2020-05-15 16:30:00|23348.7|23328.7|23351.7|23331.7|23351.7|23331.7|23331.7|23311.7|313
1589560500000|2020-05-15 16:35:00|23354.2|23334.2|23331.7|23311.7|23354.2|23334.2|23327.1|23307.1|199
1589560800000|2020-05-15 16:40:00|23331.2|23311.2|23316.7|23296.7|23331.7|23311.7|23316.7|23296.7|224
1589561100000|2020-05-15 16:45:00|23314.2|23294.2|23326.7|23306.7|23329.2|23309.2|23301.7|23281.7|346
1589561400000|2020-05-15 16:50:00|23321.7|23301.7|23327.1|23307.1|23332.1|23312.1|23316.7|23296.7|164
1589561700000|2020-05-15 16:55:00|23324.6|23304.6|23322.1|23302.1|23327.1|23307.1|23317.1|23297.1|579
1589562000000|2020-05-15 17:00:00|23327.1|23307.1|23327.1|23307.1|23337.1|23317.1|23327.1|23307.1|290
1589562300000|2020-05-15 17:05:00|23327.6|23307.6|23332.6|23312.6|23342.6|23322.6|23327.6|23307.6|175
1589562600000|2020-05-15 17:10:00|23337.6|23317.6|23347.6|23327.6|23352.6|23332.6|23337.6|23317.6|98
1589562900000|2020-05-15 17:15:00|23345.5|23325.5|23322.6|23302.6|23345.5|23325.5|23322.6|23302.6|174
1589563200000|2020-05-15 17:20:00|23325.1|23305.1|23322.6|23302.6|23325.1|23305.1|23319.6|23299.6|58
1589563500000|2020-05-15 17:25:00|23325.1|23305.1|23337.6|23317.6|23342.6|23322.6|23322.6|23302.6|64
1589563800000|2020-05-15 17:30:00|23339.6|23319.6|23327.6|23307.6|23340.1|23320.1|23327.6|23307.6|43
1589564100000|2020-05-15 17:35:00|23330.1|23310.1|23332.6|23312.6|23343|23323|23327.6|23307.6|57
1589564400000|2020-05-15 17:40:00|23334.6|23314.6|23332.6|23312.6|23337.6|23317.6|23332.1|23312.1|33
1589564700000|2020-05-15 17:45:00|23328.5|23308.5|23347.6|23327.6|23352.6|23332.6|23327.6|23307.6|175
1589565000000|2020-05-15 17:50:00|23347.1|23327.1|23362.6|23342.6|23370.1|23350.1|23343|23323|83
1589565300000|2020-05-15 17:55:00|23363|23343|23352.6|23332.6|23363|23343|23352.6|23332.6|98
1589565600000|2020-05-15 18:00:00|23353|23333|23382.6|23362.6|23385.1|23365.1|23353|23333|70
1589565900000|2020-05-15 18:05:00|23380.5|23360.5|23373.5|23353.5|23382.6|23362.6|23373.5|23353.5|36
1589566200000|2020-05-15 18:10:00|23371.4|23351.4|23370.1|23350.1|23372.6|23352.6|23362.6|23342.6|30
1589566500000|2020-05-15 18:15:00|23368|23348|23382.6|23362.6|23387.6|23367.6|23367.6|23347.6|48
1589566800000|2020-05-15 18:20:00|23382.1|23362.1|23382.6|23362.6|23382.6|23362.6|23377.6|23357.6|44
1589567100000|2020-05-15 18:25:00|23387.6|23367.6|23387.6|23367.6|23390.1|23370.1|23382.6|23362.6|42
1589567400000|2020-05-15 18:30:00|23390.1|23370.1|23382.6|23362.6|23392.6|23372.6|23375.1|23355.1|77
1589567700000|2020-05-15 18:35:00|23380.1|23360.1|23367.5|23347.5|23385.1|23365.1|23367.5|23347.5|57
1589568000000|2020-05-15 18:40:00|23368.5|23348.5|23362.5|23342.5|23372.5|23352.5|23357.5|23337.5|45
1589568300000|2020-05-15 18:45:00|23362.1|23342.1|23372.5|23352.5|23375|23355|23357.5|23337.5|40
1589568600000|2020-05-15 18:50:00|23373|23353|23382.5|23362.5|23387.5|23367.5|23373|23353|27
1589568900000|2020-05-15 18:55:00|23387.1|23367.1|23377.5|23357.5|23387.1|23367.1|23377.5|23357.5|60
1589569200000|2020-05-15 19:00:00|23379.6|23359.6|23382.5|23362.5|23382.5|23362.5|23372.5|23352.5|41
1589569500000|2020-05-15 19:05:00|23380.5|23360.5|23377.5|23357.5|23382.5|23362.5|23377.5|23357.5|18
1589569800000|2020-05-15 19:10:00|23382.5|23362.5|23377.5|23357.5|23382.5|23362.5|23377.5|23357.5|16
1589570100000|2020-05-15 19:15:00|23375|23355|23377.5|23357.5|23382.5|23362.5|23372.5|23352.5|20
1589570400000|2020-05-15 19:20:00|23379.6|23359.6|23372.5|23352.5|23382.5|23362.5|23372.5|23352.5|17
1589570700000|2020-05-15 19:25:00|23375|23355|23382.5|23362.5|23382.5|23362.5|23372.5|23352.5|28
1589571000000|2020-05-15 19:30:00|23381.6|23361.6|23385|23365|23387.5|23367.5|23377.5|23357.5|26
1589571300000|2020-05-15 19:35:00|23387.1|23367.1|23377.5|23357.5|23387.5|23367.5|23373|23353|28
1589571600000|2020-05-15 19:40:00|23373|23353|23370.5|23350.5|23377.5|23357.5|23363.9|23343.9|21
1589571900000|2020-05-15 19:45:00|23368.4|23348.4|23382.5|23362.5|23382.5|23362.5|23368.4|23348.4|29
1589572200000|2020-05-15 19:50:00|23384.6|23364.6|23377.1|23357.1|23387.5|23367.5|23373.4|23353.4|95
1589572500000|2020-05-15 19:55:00|23375|23355|23377.5|23357.5|23377.5|23357.5|23368.4|23348.4|67
1589572800000|2020-05-15 20:00:00|23375.5|23355.5|23370.9|23350.9|23377.5|23357.5|23363.9|23343.9|25
1589573100000|2020-05-15 20:05:00|23370.5|23350.5|23368.4|23348.4|23373|23353|23368.4|23348.4|12
1589573400000|2020-05-15 20:10:00|23364.3|23344.3|23357.3|23337.3|23364.3|23344.3|23357.3|23337.3|83
1589573700000|2020-05-15 20:15:00|23354.8|23334.8|23347.5|23327.5|23354.8|23334.8|23347.5|23327.5|16
1589574000000|2020-05-15 20:20:00|23348|23328|23352.5|23332.5|23352.5|23332.5|23347.5|23327.5|8
1589574300000|2020-05-15 20:25:00|23352.1|23332.1|23350|23330|23355|23335|23347.5|23327.5|40
1589574600000|2020-05-15 20:30:00|23345.5|23325.5|23357.5|23337.5|23362.5|23342.5|23345|23325|38
1589574900000|2020-05-15 20:35:00|23361.6|23341.6|23362.5|23342.5|23368|23348|23357.5|23337.5|29
1589575200000|2020-05-15 20:40:00|23363|23343|23363|23343|23378|23358|23363|23343|45
1589575500000|2020-05-15 20:45:00|23362.5|23342.5|23362.5|23342.5|23362.5|23342.5|23355|23335|33
1589575800000|2020-05-15 20:50:00|23363.4|23343.4|23350|23330|23367.5|23347.5|23350|23330|27
1589576100000|2020-05-15 20:55:00|23345|23325|23335|23315|23345|23325|23335|23315|43
1589752800000|2020-05-17 22:00:00|23366.6|23346.6|23364.1|23344.1|23416.6|23396.6|23364.1|23344.1|189
1589753100000|2020-05-17 22:05:00|23366.6|23346.6|23381.6|23361.6|23384.1|23364.1|23366.6|23346.6|68
1589753400000|2020-05-17 22:10:00|23381.2|23361.2|23389.1|23369.1|23396.6|23376.6|23373.7|23353.7|44
1589753700000|2020-05-17 22:15:00|23388.7|23368.7|23381.6|23361.6|23391.6|23371.6|23374.1|23354.1|19
1589754000000|2020-05-17 22:20:00|23382.3|23362.3|23401.6|23381.6|23401.6|23381.6|23382.3|23362.3|17
1589754300000|2020-05-17 22:25:00|23404.1|23384.1|23421.6|23401.6|23421.6|23401.6|23401.6|23381.6|36
1589754600000|2020-05-17 22:30:00|23416.6|23396.6|23389.1|23369.1|23416.6|23396.6|23386.6|23366.6|47
1589754900000|2020-05-17 22:35:00|23391.6|23371.6|23406.6|23386.6|23419.1|23399.1|23391.6|23371.6|100
1589755200000|2020-05-17 22:40:00|23404.1|23384.1|23426.6|23406.6|23426.6|23406.6|23401.6|23381.6|66
1589755500000|2020-05-17 22:45:00|23426.2|23406.2|23466.9|23446.9|23466.9|23446.9|23421.6|23401.6|115
1589755800000|2020-05-17 22:50:00|23467.3|23447.3|23481.6|23461.6|23483.7|23463.7|23459.1|23439.1|133
1589756100000|2020-05-17 22:55:00|23479.4|23459.4|23476.6|23456.6|23484.1|23464.1|23464.4|23444.4|83
1589756400000|2020-05-17 23:00:00|23475.8|23455.8|23481.6|23461.6|23489.1|23469.1|23466.6|23446.6|73
1589756700000|2020-05-17 23:05:00|23479.1|23459.1|23501.6|23481.6|23506.6|23486.6|23476.6|23456.6|93
1589757000000|2020-05-17 23:10:00|23504.1|23484.1|23504.1|23484.1|23504.1|23484.1|23491.9|23471.9|52
1589757300000|2020-05-17 23:15:00|23506.6|23486.6|23501.6|23481.6|23511.6|23491.6|23501.6|23481.6|52
1589757600000|2020-05-17 23:20:00|23506.6|23486.6|23536.6|23516.6|23536.6|23516.6|23501.6|23481.6|83
1589757900000|2020-05-17 23:25:00|23534.1|23514.1|23526.6|23506.6|23534.1|23514.1|23524.1|23504.1|29
1589758200000|2020-05-17 23:30:00|23524.1|23504.1|23519.1|23499.1|23524.1|23504.1|23509.1|23489.1|37
1589758500000|2020-05-17 23:35:00|23518.7|23498.7|23501.6|23481.6|23518.7|23498.7|23501.6|23481.6|36
1589758800000|2020-05-17 23:40:00|23499.1|23479.1|23506.6|23486.6|23506.6|23486.6|23496.6|23476.6|38
1589759100000|2020-05-17 23:45:00|23511.6|23491.6|23504|23484|23514.1|23494.1|23504|23484|49
1589759400000|2020-05-17 23:50:00|23506.5|23486.5|23506.5|23486.5|23516.5|23496.5|23504|23484|32
1589759700000|2020-05-17 23:55:00|23501.5|23481.5|23494|23474|23501.5|23481.5|23494|23474|24
1589760000000|2020-05-18 00:00:00|23493.7|23473.7|23476.5|23456.5|23493.7|23473.7|23476.5|23456.5|219
1589760300000|2020-05-18 00:05:00|23471.5|23451.5|23471.5|23451.5|23474|23454|23466.5|23446.5|47
1589760600000|2020-05-18 00:10:00|23469|23449|23491.5|23471.5|23496.5|23476.5|23466.5|23446.5|74
1589760900000|2020-05-18 00:15:00|23486.5|23466.5|23521.5|23501.5|23526.5|23506.5|23486.5|23466.5|139
1589761200000|2020-05-18 00:20:00|23524|23504|23526.5|23506.5|23526.5|23506.5|23521.5|23501.5|50
1589761500000|2020-05-18 00:25:00|23529|23509|23526.5|23506.5|23534|23514|23524|23504|51
1589761800000|2020-05-18 00:30:00|23524|23504|23521.5|23501.5|23526.5|23506.5|23519|23499|55
1589762100000|2020-05-18 00:35:00|23519|23499|23519|23499|23524|23504|23519|23499|37
1589762400000|2020-05-18 00:40:00|23516.5|23496.5|23509|23489|23516.5|23496.5|23506.5|23486.5|74
1589762700000|2020-05-18 00:45:00|23508.7|23488.7|23506.5|23486.5|23511.5|23491.5|23506.5|23486.5|62
1589763000000|2020-05-18 00:50:00|23501.5|23481.5|23501.5|23481.5|23506.5|23486.5|23496.5|23476.5|50
1589763300000|2020-05-18 00:55:00|23499.4|23479.4|23504|23484|23506.5|23486.5|23496.5|23476.5|53
1589763600000|2020-05-18 01:00:00|23503.7|23483.7|23561.5|23541.5|23566.5|23546.5|23496.5|23476.5|1009
1589763900000|2020-05-18 01:05:00|23563.7|23543.7|23566.5|23546.5|23596.5|23576.5|23561.2|23541.2|427
1589764200000|2020-05-18 01:10:00|23564.4|23544.4|23576.2|23556.2|23576.5|23556.5|23556.5|23536.5|296
1589764500000|2020-05-18 01:15:00|23576.5|23556.5|23591.5|23571.5|23606.5|23586.5|23576.5|23556.5|200
1589764800000|2020-05-18 01:20:00|23592.3|23572.3|23591.5|23571.5|23611.5|23591.5|23586.5|23566.5|213
1589765100000|2020-05-18 01:25:00|23589|23569|23586.5|23566.5|23606.5|23586.5|23584|23564|107
1589765400000|2020-05-18 01:30:00|23584|23564|23586.5|23566.5|23596.5|23576.5|23581.5|23561.5|123
1589765700000|2020-05-18 01:35:00|23584|23564|23591.5|23571.5|23591.5|23571.5|23576.5|23556.5|100
1589766000000|2020-05-18 01:40:00|23594|23574|23591.5|23571.5|23601.5|23581.5|23591.5|23571.5|136
1589766300000|2020-05-18 01:45:00|23591.9|23571.9|23574|23554|23601.5|23581.5|23571.5|23551.5|135
1589766600000|2020-05-18 01:50:00|23571.9|23551.9|23576.5|23556.5|23581.5|23561.5|23569|23549|79
1589766900000|2020-05-18 01:55:00|23574|23554|23579|23559|23581.5|23561.5|23574|23554|65
1589767200000|2020-05-18 02:00:00|23581.5|23561.5|23589|23569|23591.5|23571.5|23576.5|23556.5|108
1589767500000|2020-05-18 02:05:00|23589.4|23569.4|23611.5|23591.5|23611.5|23591.5|23589.4|23569.4|203
1589767800000|2020-05-18 02:10:00|23619|23599|23629|23609|23636.5|23616.5|23616.5|23596.5|173
1589768100000|2020-05-18 02:15:00|23631.1|23611.1|23641.5|23621.5|23651.5|23631.5|23631.1|23611.1|68
1589768400000|2020-05-18 02:20:00|23646.5|23626.5|23656.5|23636.5|23661.5|23641.5|23646.5|23626.5|77
1589768700000|2020-05-18 02:25:00|23656.9|23636.9|23651.5|23631.5|23656.9|23636.9|23646.5|23626.5|74
1589769000000|2020-05-18 02:30:00|23647.2|23627.2|23636.5|23616.5|23651.5|23631.5|23636.5|23616.5|95
1589769300000|2020-05-18 02:35:00|23636.1|23616.1|23629|23609|23636.5|23616.5|23626.5|23606.5|74
1589769600000|2020-05-18 02:40:00|23628.6|23608.6|23641.5|23621.5|23641.5|23621.5|23626.5|23606.5|124
1589769900000|2020-05-18 02:45:00|23636.5|23616.5|23634|23614|23641.5|23621.5|23634|23614|68
1589770200000|2020-05-18 02:50:00|23636.5|23616.5|23646.5|23626.5|23646.5|23626.5|23634|23614|73
1589770500000|2020-05-18 02:55:00|23649|23629|23654|23634|23661.5|23641.5|23644|23624|112
1589770800000|2020-05-18 03:00:00|23656.5|23636.5|23661.5|23641.5|23666.5|23646.5|23651.5|23631.5|53
1589771100000|2020-05-18 03:05:00|23664|23644|23651.5|23631.5|23664|23644|23644|23624|95
1589771400000|2020-05-18 03:10:00|23651.1|23631.1|23659|23639|23661.5|23641.5|23651.1|23631.1|84
1589771700000|2020-05-18 03:15:00|23659.3|23639.3|23661.5|23641.5|23664|23644|23651.5|23631.5|109
1589772000000|2020-05-18 03:20:00|23661.8|23641.8|23661.5|23641.5|23669.3|23649.3|23661.5|23641.5|46
1589772300000|2020-05-18 03:25:00|23661.8|23641.8|23659|23639|23671.5|23651.5|23656.5|23636.5|53
1589772600000|2020-05-18 03:30:00|23658.6|23638.6|23644|23624|23658.6|23638.6|23644|23624|47
1589772900000|2020-05-18 03:35:00|23644.3|23624.3|23641.5|23621.5|23651.5|23631.5|23641.5|23621.5|57
1589773200000|2020-05-18 03:40:00|23641.1|23621.1|23636.5|23616.5|23641.5|23621.5|23634|23614|32
1589773500000|2020-05-18 03:45:00|23632.2|23612.2|23631.5|23611.5|23636.5|23616.5|23631.5|23611.5|17
1589773800000|2020-05-18 03:50:00|23631.1|23611.1|23631.5|23611.5|23631.5|23611.5|23629|23609|22
1589774100000|2020-05-18 03:55:00|23634|23614|23631.5|23611.5|23636.5|23616.5|23631.5|23611.5|27
1589774400000|2020-05-18 04:00:00|23631.1|23611.1|23631.5|23611.5|23636.5|23616.5|23631.1|23611.1|30
1589774700000|2020-05-18 04:05:00|23634|23614|23626.5|23606.5|23634|23614|23626.5|23606.5|15
1589775000000|2020-05-18 04:10:00|23624|23604|23611.5|23591.5|23626.5|23606.5|23609|23589|93
1589775300000|2020-05-18 04:15:00|23611.1|23591.1|23616.8|23596.8|23621.5|23601.5|23606.5|23586.5|49
1589775600000|2020-05-18 04:20:00|23619|23599|23626.5|23606.5|23626.5|23606.5|23619|23599|14
1589775900000|2020-05-18 04:25:00|23626.1|23606.1|23621.5|23601.5|23626.1|23606.1|23621.5|23601.5|8
1589776200000|2020-05-18 04:30:00|23621.1|23601.1|23621.5|23601.5|23626.5|23606.5|23616.5|23596.5|34
1589776500000|2020-05-18 04:35:00|23626.5|23606.5|23619|23599|23626.5|23606.5|23616.5|23596.5|38
1589776800000|2020-05-18 04:40:00|23616.8|23596.8|23629|23609|23631.5|23611.5|23616.5|23596.5|45
1589777100000|2020-05-18 04:45:00|23631.1|23611.1|23631.5|23611.5|23631.5|23611.5|23626.5|23606.5|16
1589777400000|2020-05-18 04:50:00|23626.5|23606.5|23626.5|23606.5|23631.5|23611.5|23626.5|23606.5|27
1589777700000|2020-05-18 04:55:00|23631.5|23611.5|23631.5|23611.5|23634|23614|23626.5|23606.5|31
1589778000000|2020-05-18 05:00:00|23628.6|23608.6|23626.5|23606.5|23631.5|23611.5|23624|23604|49
1589778300000|2020-05-18 05:05:00|23626.4|23606.4|23623.9|23603.9|23626.4|23606.4|23621.4|23601.4|31
1589778600000|2020-05-18 05:10:00|23624.3|23604.3|23616.4|23596.4|23626.4|23606.4|23616.4|23596.4|42
1589778900000|2020-05-18 05:15:00|23618.9|23598.9|23616.4|23596.4|23621.4|23601.4|23598.9|23578.9|141
1589779200000|2020-05-18 05:20:00|23611.4|23591.4|23610.7|23590.7|23616.4|23596.4|23610.7|23590.7|69
1589779500000|2020-05-18 05:25:00|23606.4|23586.4|23616.4|23596.4|23621.4|23601.4|23606.4|23586.4|112
1589779800000|2020-05-18 05:30:00|23616.1|23596.1|23626.4|23606.4|23636.4|23616.4|23611.4|23591.4|242
1589780100000|2020-05-18 05:35:00|23625.7|23605.7|23636.4|23616.4|23636.4|23616.4|23618.9|23598.9|137
1589780400000|2020-05-18 05:40:00|23640.7|23620.7|23661.4|23641.4|23676.4|23656.4|23640.7|23620.7|283
1589780700000|2020-05-18 05:45:00|23665.7|23645.7|23638.9|23618.9|23666.4|23646.4|23636.4|23616.4|144
1589781000000|2020-05-18 05:50:00|23636.8|23616.8|23663.9|23643.9|23663.9|23643.9|23636.4|23616.4|149
1589781300000|2020-05-18 05:55:00|23666.4|23646.4|23686.4|23666.4|23686.4|23666.4|23661.4|23641.4|201
1589781600000|2020-05-18 06:00:00|23682.1|23662.1|23661.4|23641.4|23682.1|23662.1|23653.6|23633.6|193
1589781900000|2020-05-18 06:05:00|23658.9|23638.9|23651.4|23631.4|23661.4|23641.4|23646.4|23626.4|106
1589782200000|2020-05-18 06:10:00|23653.6|23633.6|23661.4|23641.4|23666.4|23646.4|23648.9|23628.9|58
1589782500000|2020-05-18 06:15:00|23665.7|23645.7|23681.4|23661.4|23681.4|23661.4|23661.4|23641.4|102
1589782800000|2020-05-18 06:20:00|23683.9|23663.9|23676.4|23656.4|23683.9|23663.9|23668.9|23648.9|162
1589783100000|2020-05-18 06:25:00|23671.4|23651.4|23676.4|23656.4|23686.4|23666.4|23666.4|23646.4|175
1589783400000|2020-05-18 06:30:00|23678.6|23658.6|23666.4|23646.4|23691.4|23671.4|23666.4|23646.4|228
1589783700000|2020-05-18 06:35:00|23663.9|23643.9|23658.9|23638.9|23668.9|23648.9|23651.4|23631.4|160
1589784000000|2020-05-18 06:40:00|23656.8|23636.8|23658.9|23638.9|23663.9|23643.9|23651.4|23631.4|108
1589784300000|2020-05-18 06:45:00|23661.1|23641.1|23641.4|23621.4|23661.1|23641.1|23633.9|23613.9|169
1589784600000|2020-05-18 06:50:00|23643.9|23623.9|23646.4|23626.4|23651.4|23631.4|23638.9|23618.9|162
1589784900000|2020-05-18 06:55:00|23641.4|23621.4|23636.4|23616.4|23653.6|23633.6|23636.1|23616.1|175
1589785200000|2020-05-18 07:00:00|23634.3|23614.3|23716.4|23696.4|23721.4|23701.4|23631.4|23611.4|374
1589785500000|2020-05-18 07:05:00|23714.3|23694.3|23743.6|23723.6|23766.4|23746.4|23708.9|23688.9|508
1589785800000|2020-05-18 07:10:00|23743.9|23723.9|23751.4|23731.4|23763.9|23743.9|23736.4|23716.4|222
1589786100000|2020-05-18 07:15:00|23753.9|23733.9|23754.3|23734.3|23791.4|23771.4|23746.4|23726.4|440
1589786400000|2020-05-18 07:20:00|23756.4|23736.4|23743.9|23723.9|23778.9|23758.9|23741.4|23721.4|168
1589786700000|2020-05-18 07:25:00|23741.4|23721.4|23736.1|23716.1|23756.4|23736.4|23733.6|23713.6|168
1589787000000|2020-05-18 07:30:00|23738.2|23718.2|23746|23726|23756.1|23736.1|23736.1|23716.1|146
1589787300000|2020-05-18 07:35:00|23750.3|23730.3|23753.5|23733.5|23756|23736|23728.5|23708.5|75
1589787600000|2020-05-18 07:40:00|23753.9|23733.9|23776|23756|23778.5|23758.5|23753.9|23733.9|132
1589787900000|2020-05-18 07:45:00|23775.7|23755.7|23748.5|23728.5|23776|23756|23748.5|23728.5|88
1589788200000|2020-05-18 07:50:00|23748.9|23728.9|23753.9|23733.9|23761|23741|23743.5|23723.5|93
1589788500000|2020-05-18 07:55:00|23754.3|23734.3|23756|23736|23768.5|23748.5|23753.2|23733.2|131
1589788800000|2020-05-18 08:00:00|23758.2|23738.2|23766.7|23746.7|23791.7|23771.7|23758.2|23738.2|272
1589789100000|2020-05-18 08:05:00|23768.9|23748.9|23756.7|23736.7|23774.2|23754.2|23751.7|23731.7|126
1589789400000|2020-05-18 08:10:00|23752.1|23732.1|23726.7|23706.7|23756.7|23736.7|23726.7|23706.7|150
1589789700000|2020-05-18 08:15:00|23728.9|23708.9|23766.7|23746.7|23771.7|23751.7|23728.9|23708.9|145
1589790000000|2020-05-18 08:20:00|23769.2|23749.2|23756.7|23736.7|23774.2|23754.2|23751.7|23731.7|83
1589790300000|2020-05-18 08:25:00|23759.2|23739.2|23776.7|23756.7|23779.2|23759.2|23759.2|23739.2|99
1589790600000|2020-05-18 08:30:00|23779.2|23759.2|23796.7|23776.7|23801.7|23781.7|23776.7|23756.7|244
1589790900000|2020-05-18 08:35:00|23794.6|23774.6|23841.4|23821.4|23846.4|23826.4|23791.7|23771.7|305
1589791200000|2020-05-18 08:40:00|23846|23826|23811.4|23791.4|23848.9|23828.9|23801.4|23781.4|259
1589791500000|2020-05-18 08:45:00|23813.5|23793.5|23821.4|23801.4|23836|23816|23806.4|23786.4|175
1589791800000|2020-05-18 08:50:00|23821.7|23801.7|23833.9|23813.9|23833.9|23813.9|23816.4|23796.4|87
1589792100000|2020-05-18 08:55:00|23838.2|23818.2|23816.4|23796.4|23840.7|23820.7|23816.4|23796.4|126
1589792400000|2020-05-18 09:00:00|23812.1|23792.1|23796.4|23776.4|23833.9|23813.9|23796.4|23776.4|126
1589792700000|2020-05-18 09:05:00|23796.7|23776.7|23801.4|23781.4|23821.4|23801.4|23793.9|23773.9|150
1589793000000|2020-05-18 09:10:00|23801.7|23781.7|23841.4|23821.4|23841.4|23821.4|23801.7|23781.7|179
1589793300000|2020-05-18 09:15:00|23841|23821|23846.4|23826.4|23851.4|23831.4|23836.4|23816.4|102
1589793600000|2020-05-18 09:20:00|23848.9|23828.9|23841.4|23821.4|23856|23836|23841.4|23821.4|135
1589793900000|2020-05-18 09:25:00|23838.9|23818.9|23806.4|23786.4|23838.9|23818.9|23801.4|23781.4|119
1589794200000|2020-05-18 09:30:00|23811.4|23791.4|23796.4|23776.4|23816.4|23796.4|23796.4|23776.4|62
1589794500000|2020-05-18 09:35:00|23793.9|23773.9|23806.4|23786.4|23808.9|23788.9|23786.4|23766.4|126
1589794800000|2020-05-18 09:40:00|23803.9|23783.9|23803.9|23783.9|23811|23791|23796.4|23776.4|90
1589795100000|2020-05-18 09:45:00|23804.2|23784.2|23806.4|23786.4|23811.4|23791.4|23798.9|23778.9|67
1589795400000|2020-05-18 09:50:00|23803.9|23783.9|23798.9|23778.9|23803.9|23783.9|23786.4|23766.4|114
1589795700000|2020-05-18 09:55:00|23801.4|23781.4|23786.4|23766.4|23801.4|23781.4|23786.4|23766.4|43
1589796000000|2020-05-18 10:00:00|23788.5|23768.5|23806.4|23786.4|23816.4|23796.4|23788.5|23768.5|202
1589796300000|2020-05-18 10:05:00|23810.7|23790.7|23801.4|23781.4|23811.4|23791.4|23796.4|23776.4|57
1589796600000|2020-05-18 10:10:00|23801.7|23781.7|23791.4|23771.4|23803.9|23783.9|23788.9|23768.9|59
1589796900000|2020-05-18 10:15:00|23791|23771|23801.4|23781.4|23811.4|23791.4|23783.9|23763.9|63
1589797200000|2020-05-18 10:20:00|23801|23781|23786.4|23766.4|23801|23781|23786.4|23766.4|67
1589797500000|2020-05-18 10:25:00|23788.9|23768.9|23796.3|23776.3|23798.8|23778.8|23788.9|23768.9|61
1589797800000|2020-05-18 10:30:00|23792|23772|23783.8|23763.8|23792|23772|23776.3|23756.3|118
1589798100000|2020-05-18 10:35:00|23786.3|23766.3|23821.3|23801.3|23821.3|23801.3|23786.3|23766.3|70
1589798400000|2020-05-18 10:40:00|23821.7|23801.7|23801.3|23781.3|23826.3|23806.3|23801.3|23781.3|175
1589798700000|2020-05-18 10:45:00|23797|23777|23811.3|23791.3|23813.5|23793.5|23792|23772|165
1589799000000|2020-05-18 10:50:00|23813.5|23793.5|23836.3|23816.3|23836.3|23816.3|23813.5|23793.5|159
1589799300000|2020-05-18 10:55:00|23837|23817|23848.8|23828.8|23851.3|23831.3|23836.3|23816.3|231
1589799600000|2020-05-18 11:00:00|23849.2|23829.2|23826.3|23806.3|23851.3|23831.3|23826.3|23806.3|104
1589799900000|2020-05-18 11:05:00|23830.6|23810.6|23816.3|23796.3|23831.3|23811.3|23813.8|23793.8|118
1589800200000|2020-05-18 11:10:00|23815.6|23795.6|23818.8|23798.8|23823.5|23803.5|23806.3|23786.3|96
1589800500000|2020-05-18 11:15:00|23819.2|23799.2|23856.3|23836.3|23876.3|23856.3|23816.3|23796.3|337
1589800800000|2020-05-18 11:20:00|23858.5|23838.5|23841.3|23821.3|23858.8|23838.8|23831.3|23811.3|184
1589801100000|2020-05-18 11:25:00|23843.5|23823.5|23828.8|23808.8|23843.5|23823.5|23823.8|23803.8|166
1589801400000|2020-05-18 11:30:00|23831.3|23811.3|23796.3|23776.3|23856.3|23836.3|23791.3|23771.3|592
1589801700000|2020-05-18 11:35:00|23801|23781|23826.3|23806.3|23831.3|23811.3|23801|23781|372
1589802000000|2020-05-18 11:40:00|23831.7|23811.7|23859.2|23839.2|23871.7|23851.7|23831.7|23811.7|220
1589802300000|2020-05-18 11:45:00|23861.3|23841.3|23887|23867|23898.8|23878.8|23857|23837|309
1589802600000|2020-05-18 11:50:00|23884.9|23864.9|23902|23882|23911.3|23891.3|23882.4|23862.4|377
1589802900000|2020-05-18 11:55:00|23899.9|23879.9|23892|23872|23911.3|23891.3|23877.4|23857.4|263
1589803200000|2020-05-18 12:00:00|23887|23867|23896.3|23876.3|23941.7|23921.7|23887|23867|442
1589803500000|2020-05-18 12:05:00|23897|23877|23936.3|23916.3|23946.3|23926.3|23897|23877|355
1589803800000|2020-05-18 12:10:00|23931.3|23911.3|23933.5|23913.5|23941.3|23921.3|23918.8|23898.8|432
1589804100000|2020-05-18 12:15:00|23933.8|23913.8|23975.2|23955.2|23975.2|23955.2|23911.7|23891.7|543
1589804400000|2020-05-18 12:20:00|23977.4|23957.4|23942.4|23922.4|23982.4|23962.4|23942.4|23922.4|563
1589804700000|2020-05-18 12:25:00|23938|23918|23992.3|23972.3|23992.3|23972.3|23927.4|23907.4|460
1589805000000|2020-05-18 12:30:00|23987.3|23967.3|23957.3|23937.3|23992.3|23972.3|23954.8|23934.8|373
1589805300000|2020-05-18 12:35:00|23959.8|23939.8|23972|23952|23992.3|23972.3|23959.8|23939.8|283
1589805600000|2020-05-18 12:40:00|23972.3|23952.3|23977|23957|23992|23972|23972.3|23952.3|288
1589805900000|2020-05-18 12:45:00|23979.2|23959.2|23963|23943|23979.5|23959.5|23963|23943|343
1589806200000|2020-05-18 12:50:00|23965.2|23945.2|23941.3|23921.3|23965.2|23945.2|23926.3|23906.3|405
1589806500000|2020-05-18 12:55:00|23943.5|23923.5|23916.3|23896.3|23946.3|23926.3|23896.3|23876.3|479
1589806800000|2020-05-18 13:00:00|23912|23892|23936.3|23916.3|23936.3|23916.3|23882|23862|998
1589807100000|2020-05-18 13:05:00|23938.5|23918.5|23956.3|23936.3|23976.6|23956.6|23936.3|23916.3|526
1589807400000|2020-05-18 13:10:00|23951.3|23931.3|23909.1|23889.1|23968.5|23948.5|23903.8|23883.8|657
1589807700000|2020-05-18 13:15:00|23911.6|23891.6|23887|23867|23931.3|23911.3|23887|23867|525
1589808000000|2020-05-18 13:20:00|23889.5|23869.5|23910.9|23890.9|23910.9|23890.9|23866|23846|371
1589808300000|2020-05-18 13:25:00|23911.6|23891.6|23930.9|23910.9|23940.9|23920.9|23908.4|23888.4|332
1589808600000|2020-05-18 13:30:00|23928.1|23908.1|23960.9|23940.9|23965.9|23945.9|23925.9|23905.9|577
1589808900000|2020-05-18 13:35:00|23960.3|23940.3|23983.5|23963.5|23998.5|23978.5|23950.9|23930.9|540
1589809200000|2020-05-18 13:40:00|23985.7|23965.7|24011|23991|24048.5|24028.5|23985.7|23965.7|791
1589809500000|2020-05-18 13:45:00|24008.5|23988.5|23958.9|23938.9|24008.5|23988.5|23958.9|23938.9|454
1589809800000|2020-05-18 13:50:00|23961|23941|23933.5|23913.5|23963.5|23943.5|23931.4|23911.4|616
1589810100000|2020-05-18 13:55:00|23931.4|23911.4|23943.2|23923.2|23956|23936|23928.5|23908.5|461
1589810400000|2020-05-18 14:00:00|23938.2|23918.2|23923.2|23903.2|23948.2|23928.2|23918.2|23898.2|510
1589810700000|2020-05-18 14:05:00|23923.5|23903.5|23938.2|23918.2|23938.2|23918.2|23920.3|23900.3|284
1589811000000|2020-05-18 14:10:00|23935.7|23915.7|23913.2|23893.2|23935.7|23915.7|23903.2|23883.2|420
1589811300000|2020-05-18 14:15:00|23908.2|23888.2|23938.2|23918.2|23940.7|23920.7|23903.2|23883.2|480
1589811600000|2020-05-18 14:20:00|23940.3|23920.3|23938.2|23918.2|23943.2|23923.2|23923.2|23903.2|199
1589811900000|2020-05-18 14:25:00|23937.8|23917.8|23940.7|23920.7|23948.2|23928.2|23920.7|23900.7|388
1589812200000|2020-05-18 14:30:00|23940.3|23920.3|23968.2|23948.2|23975.7|23955.7|23938.2|23918.2|350
1589812500000|2020-05-18 14:35:00|23963.2|23943.2|23957.8|23937.8|23972.8|23952.8|23952.8|23932.8|282
1589812800000|2020-05-18 14:40:00|23955.3|23935.3|23964.7|23944.7|23964.7|23944.7|23949.7|23929.7|236
1589813100000|2020-05-18 14:45:00|23962.5|23942.5|23992.2|23972.2|23992.2|23972.2|23962.2|23942.2|260
1589813400000|2020-05-18 14:50:00|23994.7|23974.7|24021.8|24001.8|24026.8|24006.8|23994.7|23974.7|467
1589813700000|2020-05-18 14:55:00|24022.2|24002.2|24011.8|23991.8|24031.8|24011.8|24011.8|23991.8|330
1589814000000|2020-05-18 15:00:00|24007.2|23987.2|24016.8|23996.8|24016.8|23996.8|23991.8|23971.8|352
1589814300000|2020-05-18 15:05:00|24014.3|23994.3|24021.8|24001.8|24026.8|24006.8|24006.8|23986.8|256
1589814600000|2020-05-18 15:10:00|24021.1|24001.1|24031.8|24011.8|24034.3|24014.3|24014.3|23994.3|352
1589814900000|2020-05-18 15:15:00|24036.8|24016.8|24031.8|24011.8|24036.8|24016.8|24011.8|23991.8|343
1589815200000|2020-05-18 15:20:00|24036.1|24016.1|24066.8|24046.8|24071.8|24051.8|24036.1|24016.1|471
1589815500000|2020-05-18 15:25:00|24071.8|24051.8|24054.3|24034.3|24071.8|24051.8|24046.8|24026.8|451
1589815800000|2020-05-18 15:30:00|24056.8|24036.8|24046.8|24026.8|24066.1|24046.1|24046.8|24026.8|297
1589816100000|2020-05-18 15:35:00|24041.8|24021.8|24001.8|23981.8|24044.3|24024.3|24001.8|23981.8|456
1589816400000|2020-05-18 15:40:00|24002.2|23982.2|24011.8|23991.8|24016.8|23996.8|24001.8|23981.8|351
1589816700000|2020-05-18 15:45:00|24007.5|23987.5|24001.5|23981.5|24011.8|23991.8|23991.5|23971.5|499
1589817000000|2020-05-18 15:50:00|23999|23979|23996.5|23976.5|24001.5|23981.5|23989|23969|130
1589817300000|2020-05-18 15:55:00|23998.6|23978.6|24012.2|23992.2|24012.2|23992.2|23996.5|23976.5|283
1589817600000|2020-05-18 16:00:00|24010|23990|24027.2|24007.2|24037.5|24017.5|24009.7|23989.7|235
1589817900000|2020-05-18 16:05:00|24032.2|24012.2|24021.8|24001.8|24032.2|24012.2|24019.7|23999.7|181
1589818200000|2020-05-18 16:10:00|24019.3|23999.3|24010|23990|24019.7|23999.7|23987.2|23967.2|252
1589818500000|2020-05-18 16:15:00|24009.7|23989.7|24017.2|23997.2|24019.7|23999.7|24007.2|23987.2|145
1589818800000|2020-05-18 16:20:00|24014.7|23994.7|23999.7|23979.7|24014.7|23994.7|23997.2|23977.2|169
1589819100000|2020-05-18 16:25:00|24001.8|23981.8|23987.2|23967.2|24001.8|23981.8|23982.2|23962.2|133
1589819400000|2020-05-18 16:30:00|23986.8|23966.8|23972.2|23952.2|23987.2|23967.2|23967.2|23947.2|364
1589819700000|2020-05-18 16:35:00|23972.8|23952.8|23992.5|23972.5|24007.2|23987.2|23972.2|23952.2|288
1589820000000|2020-05-18 16:40:00|23988.2|23968.2|24002.5|23982.5|24002.5|23982.5|23987.2|23967.2|228
1589820300000|2020-05-18 16:45:00|24007.5|23987.5|24010|23990|24017.5|23997.5|24002.5|23982.5|226
1589820600000|2020-05-18 16:50:00|24005.7|23985.7|24018.9|23998.9|24018.9|23998.9|24005.7|23985.7|207
1589820900000|2020-05-18 16:55:00|24019.2|23999.2|24060.6|24040.6|24060.6|24040.6|24014.2|23994.2|930
1589821200000|2020-05-18 17:00:00|24055.6|24035.6|24059.2|24039.2|24064.2|24044.2|24043.9|24023.9|416
1589821500000|2020-05-18 17:05:00|24058.9|24038.9|24069.2|24049.2|24074.2|24054.2|24049.2|24029.2|172
1589821800000|2020-05-18 17:10:00|24069.9|24049.9|24064.2|24044.2|24076.7|24056.7|24064.2|24044.2|122
1589822100000|2020-05-18 17:15:00|24068.5|24048.5|24076.7|24056.7|24077|24057|24061.7|24041.7|206
1589822400000|2020-05-18 17:20:00|24077|24057|24089.2|24069.2|24091.4|24071.4|24077|24057|235
1589822700000|2020-05-18 17:25:00|24091.7|24071.7|24099.2|24079.2|24099.2|24079.2|24091.7|24071.7|244
1589823000000|2020-05-18 17:30:00|24104.2|24084.2|24089.2|24069.2|24104.2|24084.2|24084.2|24064.2|290
1589823300000|2020-05-18 17:35:00|24094.2|24074.2|24103.9|24083.9|24109.2|24089.2|24094.2|24074.2|172
1589823600000|2020-05-18 17:40:00|24101.4|24081.4|24103.9|24083.9|24108.9|24088.9|24093.9|24073.9|209
1589823900000|2020-05-18 17:45:00|24104.2|24084.2|24128.9|24108.9|24128.9|24108.9|24104.2|24084.2|243
1589824200000|2020-05-18 17:50:00|24133.2|24113.2|24128.9|24108.9|24133.2|24113.2|24123.9|24103.9|119
1589824500000|2020-05-18 17:55:00|24126.7|24106.7|24141.4|24121.4|24143.9|24123.9|24123.9|24103.9|228
1589824800000|2020-05-18 18:00:00|24139.2|24119.2|24148.9|24128.9|24151.4|24131.4|24134.2|24114.2|156
1589825100000|2020-05-18 18:05:00|24153.9|24133.9|24163.9|24143.9|24168.9|24148.9|24151.4|24131.4|129
1589825400000|2020-05-18 18:10:00|24163.5|24143.5|24171.3|24151.3|24171.3|24151.3|24158.8|24138.8|118
1589825700000|2020-05-18 18:15:00|24171.7|24151.7|24163.8|24143.8|24174.2|24154.2|24158.8|24138.8|107
1589826000000|2020-05-18 18:20:00|24161.3|24141.3|24198.8|24178.8|24198.8|24178.8|24161.3|24141.3|197
1589826300000|2020-05-18 18:25:00|24194.5|24174.5|24198.8|24178.8|24198.8|24178.8|24193.8|24173.8|94
1589826600000|2020-05-18 18:30:00|24203.8|24183.8|24203.8|24183.8|24208.8|24188.8|24203.8|24183.8|153
1589826900000|2020-05-18 18:35:00|24208.8|24188.8|24223.8|24203.8|24223.8|24203.8|24203.8|24183.8|159
1589827200000|2020-05-18 18:40:00|24226.3|24206.3|24238.8|24218.8|24238.8|24218.8|24223.8|24203.8|117
1589827500000|2020-05-18 18:45:00|24236.7|24216.7|24228.8|24208.8|24236.7|24216.7|24223.8|24203.8|93
1589827800000|2020-05-18 18:50:00|24226.7|24206.7|24198.8|24178.8|24228.8|24208.8|24198.8|24178.8|110
1589828100000|2020-05-18 18:55:00|24204.2|24184.2|24199.2|24179.2|24206.7|24186.7|24194.2|24174.2|121
1589828400000|2020-05-18 19:00:00|24199.5|24179.5|24224.2|24204.2|24229.2|24209.2|24199.5|24179.5|118
1589828700000|2020-05-18 19:05:00|24224.5|24204.5|24248.8|24228.8|24248.8|24228.8|24224.5|24204.5|113
1589829000000|2020-05-18 19:10:00|24243.8|24223.8|24208.8|24188.8|24246.3|24226.3|24203.8|24183.8|145
1589829300000|2020-05-18 19:15:00|24213.8|24193.8|24218.8|24198.8|24223.8|24203.8|24203.8|24183.8|70
1589829600000|2020-05-18 19:20:00|24223.8|24203.8|24248.8|24228.8|24248.8|24228.8|24223.8|24203.8|180
1589829900000|2020-05-18 19:25:00|24251.3|24231.3|24263.8|24243.8|24263.8|24243.8|24248.8|24228.8|100
1589830200000|2020-05-18 19:30:00|24258.8|24238.8|24258.8|24238.8|24258.8|24238.8|24253.8|24233.8|93
1589830500000|2020-05-18 19:35:00|24256.3|24236.3|24263.8|24243.8|24271.3|24251.3|24253.8|24233.8|104
1589830800000|2020-05-18 19:40:00|24266.3|24246.3|24264.2|24244.2|24266.7|24246.7|24259.2|24239.2|55
1589831100000|2020-05-18 19:45:00|24261.7|24241.7|24278.8|24258.8|24278.8|24258.8|24259.2|24239.2|123
1589831400000|2020-05-18 19:50:00|24279.2|24259.2|24278.8|24258.8|24288.8|24268.8|24273.8|24253.8|214
1589831700000|2020-05-18 19:55:00|24278.5|24258.5|24263.8|24243.8|24278.8|24258.8|24253.8|24233.8|101
1589832000000|2020-05-18 20:00:00|24266.7|24246.7|24258.8|24238.8|24273.8|24253.8|24253.8|24233.8|77
1589832300000|2020-05-18 20:05:00|24263.2|24243.2|24258.8|24238.8|24263.8|24243.8|24256.3|24236.3|41
1589832600000|2020-05-18 20:10:00|24259.2|24239.2|24253.8|24233.8|24263.5|24243.5|24253.8|24233.8|64
1589832900000|2020-05-18 20:15:00|24258.8|24238.8|24251.3|24231.3|24258.8|24238.8|24251.3|24231.3|27
1589833200000|2020-05-18 20:20:00|24251.7|24231.7|24253.8|24233.8|24253.8|24233.8|24251.3|24231.3|23
1589833500000|2020-05-18 20:25:00|24254.2|24234.2|24254.2|24234.2|24254.2|24234.2|24254.2|24234.2|68
1589833800000|2020-05-18 20:30:00|24253.8|24233.8|24233.8|24213.8|24253.8|24233.8|24233.8|24213.8|77
1589834100000|2020-05-18 20:35:00|24231.7|24211.7|24233.8|24213.8|24236.3|24216.3|24223.8|24203.8|47
1589834400000|2020-05-18 20:40:00|24236.3|24216.3|24228.8|24208.8|24238.8|24218.8|24228.8|24208.8|36
1589834700000|2020-05-18 20:45:00|24229.5|24209.5|24228.8|24208.8|24238.8|24218.8|24228.8|24208.8|55
1589835000000|2020-05-18 20:50:00|24233.2|24213.2|24228.8|24208.8|24233.8|24213.8|24228.8|24208.8|20
1589835300000|2020-05-18 20:55:00|24226.3|24206.3|24228.8|24208.8|24231.3|24211.3|24226.3|24206.3|49
1589839200000|2020-05-18 22:00:00|24203.6|24183.6|24284.2|24264.2|24299.2|24279.2|24203.6|24183.6|226
1589839500000|2020-05-18 22:05:00|24289.2|24269.2|24281.7|24261.7|24289.2|24269.2|24281.7|24261.7|27
1589839800000|2020-05-18 22:10:00|24283.8|24263.8|24284.2|24264.2|24284.2|24264.2|24279.2|24259.2|50
1589840100000|2020-05-18 22:15:00|24288.5|24268.5|24299.2|24279.2|24299.2|24279.2|24288.5|24268.5|76
1589840400000|2020-05-18 22:20:00|24298.8|24278.8|24299.2|24279.2|24299.2|24279.2|24294.2|24274.2|92
1589840700000|2020-05-18 22:25:00|24299.5|24279.5|24354.1|24334.1|24361.7|24341.7|24299.5|24279.5|232
1589841000000|2020-05-18 22:30:00|24351.6|24331.6|24371.6|24351.6|24379.1|24359.1|24351.6|24331.6|124
1589841300000|2020-05-18 22:35:00|24374.1|24354.1|24371.6|24351.6|24389.1|24369.1|24369.1|24349.1|81
1589841600000|2020-05-18 22:40:00|24369.1|24349.1|24331.6|24311.6|24369.1|24349.1|24323.8|24303.8|110
1589841900000|2020-05-18 22:45:00|24331.3|24311.3|24324.5|24304.5|24331.3|24311.3|24319.1|24299.1|31
1589842200000|2020-05-18 22:50:00|24327|24307|24329.1|24309.1|24331.6|24311.6|24324.1|24304.1|22
1589842500000|2020-05-18 22:55:00|24324.1|24304.1|24334.1|24314.1|24341.6|24321.6|24324.1|24304.1|33
1589842800000|2020-05-18 23:00:00|24332|24312|24324.1|24304.1|24334.1|24314.1|24324.1|24304.1|16
1589843100000|2020-05-18 23:05:00|24323.8|24303.8|24321.3|24301.3|24323.8|24303.8|24321.3|24301.3|19
1589843400000|2020-05-18 23:10:00|24323.8|24303.8|24326.3|24306.3|24326.3|24306.3|24323.8|24303.8|5
1589843700000|2020-05-18 23:15:00|24326|24306|24319.1|24299.1|24328.5|24308.5|24319.1|24299.1|22
1589844000000|2020-05-18 23:20:00|24321.3|24301.3|24319.1|24299.1|24323.8|24303.8|24319.1|24299.1|14
1589844300000|2020-05-18 23:25:00|24317|24297|24319.1|24299.1|24319.1|24299.1|24317|24297|12
1589844600000|2020-05-18 23:30:00|24314.5|24294.5|24325|24305|24327.5|24307.5|24306|24286|40
1589844900000|2020-05-18 23:35:00|24322.8|24302.8|24325|24305|24327.5|24307.5|24322.8|24302.8|31
1589845200000|2020-05-18 23:40:00|24325.3|24305.3|24328.5|24308.5|24336|24316|24325.3|24305.3|44
1589845500000|2020-05-18 23:45:00|24330.7|24310.7|24328.5|24308.5|24330.7|24310.7|24318.5|24298.5|42
1589845800000|2020-05-18 23:50:00|24326|24306|24313.2|24293.2|24326|24306|24313.2|24293.2|55
1589846100000|2020-05-18 23:55:00|24313.5|24293.5|24353.5|24333.5|24363.5|24343.5|24313.5|24293.5|147
1589846400000|2020-05-19 00:00:00|24347.3|24327.3|24273.5|24253.5|24347.3|24327.3|24266.3|24246.3|608
1589846700000|2020-05-19 00:05:00|24275.7|24255.7|24276|24256|24298.5|24278.5|24275.7|24255.7|99
1589847000000|2020-05-19 00:10:00|24278.5|24258.5|24293.5|24273.5|24301|24281|24273.5|24253.5|136
1589847300000|2020-05-19 00:15:00|24291|24271|24273.5|24253.5|24291|24271|24266|24246|130
1589847600000|2020-05-19 00:20:00|24276|24256|24273.5|24253.5|24286|24266|24268.5|24248.5|90
1589847900000|2020-05-19 00:25:00|24276|24256|24281|24261|24286|24266|24276|24256|39
1589848200000|2020-05-19 00:30:00|24280.7|24260.7|24253.5|24233.5|24286|24266|24248.5|24228.5|133
1589848500000|2020-05-19 00:35:00|24253.8|24233.8|24263.5|24243.5|24268.5|24248.5|24253.5|24233.5|86
1589848800000|2020-05-19 00:40:00|24261.3|24241.3|24258.5|24238.5|24263.5|24243.5|24258.5|24238.5|91
1589849100000|2020-05-19 00:45:00|24261|24241|24261|24241|24273.5|24253.5|24258.5|24238.5|115
1589849400000|2020-05-19 00:50:00|24258.8|24238.8|24256|24236|24273.5|24253.5|24253.5|24233.5|133
1589849700000|2020-05-19 00:55:00|24253.5|24233.5|24263.8|24243.8|24268.8|24248.8|24253.5|24233.5|98
1589850000000|2020-05-19 01:00:00|24259.5|24239.5|24238.8|24218.8|24303.8|24283.8|24238.5|24218.5|790
1589850300000|2020-05-19 01:05:00|24233.8|24213.8|24219.1|24199.1|24243.8|24223.8|24203.8|24183.8|431
1589850600000|2020-05-19 01:10:00|24221.3|24201.3|24191.3|24171.3|24221.3|24201.3|24183.8|24163.8|317
1589850900000|2020-05-19 01:15:00|24188.8|24168.8|24188.8|24168.8|24213.8|24193.8|24188.8|24168.8|306
1589851200000|2020-05-19 01:20:00|24193.8|24173.8|24188.8|24168.8|24208.8|24188.8|24188.8|24168.8|184
1589851500000|2020-05-19 01:25:00|24191.3|24171.3|24196.3|24176.3|24198.8|24178.8|24186.3|24166.3|169
1589851800000|2020-05-19 01:30:00|24194.1|24174.1|24188.8|24168.8|24208.8|24188.8|24183.8|24163.8|149
1589852100000|2020-05-19 01:35:00|24183.8|24163.8|24168.8|24148.8|24183.8|24163.8|24168.8|24148.8|200
1589852400000|2020-05-19 01:40:00|24171|24151|24168.8|24148.8|24173.8|24153.8|24163.8|24143.8|122
1589852700000|2020-05-19 01:45:00|24171.3|24151.3|24193.8|24173.8|24196.3|24176.3|24168.8|24148.8|187
1589853000000|2020-05-19 01:50:00|24193.5|24173.5|24181.3|24161.3|24193.8|24173.8|24173.8|24153.8|132
1589853300000|2020-05-19 01:55:00|24181|24161|24181.3|24161.3|24183.8|24163.8|24168.8|24148.8|152
1589853600000|2020-05-19 02:00:00|24181|24161|24174.4|24154.4|24183.8|24163.8|24174.4|24154.4|121
1589853900000|2020-05-19 02:05:00|24174.8|24154.8|24184.4|24164.4|24184.4|24164.4|24171.9|24151.9|93
1589854200000|2020-05-19 02:10:00|24186.9|24166.9|24184.4|24164.4|24189.4|24169.4|24179.4|24159.4|78
1589854500000|2020-05-19 02:15:00|24184.1|24164.1|24199.4|24179.4|24204.1|24184.1|24181.9|24161.9|59
1589854800000|2020-05-19 02:20:00|24196.9|24176.9|24194.4|24174.4|24196.9|24176.9|24189.4|24169.4|44
1589855100000|2020-05-19 02:25:00|24192.3|24172.3|24181.9|24161.9|24194.4|24174.4|24179.4|24159.4|109
1589855400000|2020-05-19 02:30:00|24184.1|24164.1|24179.4|24159.4|24189.4|24169.4|24174.4|24154.4|102
1589855700000|2020-05-19 02:35:00|24181.9|24161.9|24186.9|24166.9|24186.9|24166.9|24176.9|24156.9|64
1589856000000|2020-05-19 02:40:00|24187.3|24167.3|24169.4|24149.4|24189.4|24169.4|24169.4|24149.4|82
1589856300000|2020-05-19 02:45:00|24165.1|24145.1|24154.4|24134.4|24172.3|24152.3|24151.9|24131.9|161
1589856600000|2020-05-19 02:50:00|24154.1|24134.1|24149.4|24129.4|24154.4|24134.4|24139.4|24119.4|171
1589856900000|2020-05-19 02:55:00|24153.8|24133.8|24151.6|24131.6|24156.9|24136.9|24151.6|24131.6|63
1589857200000|2020-05-19 03:00:00|24151.9|24131.9|24141.6|24121.6|24154.4|24134.4|24136.9|24116.9|180
1589857500000|2020-05-19 03:05:00|24139.4|24119.4|24119.4|24099.4|24139.4|24119.4|24119.4|24099.4|132
1589857800000|2020-05-19 03:10:00|24121.6|24101.6|24089.4|24069.4|24124.4|24104.4|24084.4|24064.4|259
1589858100000|2020-05-19 03:15:00|24087.3|24067.3|24089.4|24069.4|24094.4|24074.4|24074.4|24054.4|229
1589858400000|2020-05-19 03:20:00|24086.9|24066.9|24089.4|24069.4|24099.4|24079.4|24076.9|24056.9|178
1589858700000|2020-05-19 03:25:00|24094.4|24074.4|24094.7|24074.7|24094.7|24074.7|24077.2|24057.2|117
1589859000000|2020-05-19 03:30:00|24094.4|24074.4|24104.4|24084.4|24104.4|24084.4|24091.9|24071.9|50
1589859300000|2020-05-19 03:35:00|24099.4|24079.4|24099.4|24079.4|24101.9|24081.9|24099.4|24079.4|36
1589859600000|2020-05-19 03:40:00|24101.9|24081.9|24104.4|24084.4|24104.4|24084.4|24099.4|24079.4|29
1589859900000|2020-05-19 03:45:00|24104.1|24084.1|24106.9|24086.9|24106.9|24086.9|24101.9|24081.9|25
1589860200000|2020-05-19 03:50:00|24104.7|24084.7|24114.4|24094.4|24114.4|24094.4|24104.4|24084.4|37
1589860500000|2020-05-19 03:55:00|24111.9|24091.9|24109.4|24089.4|24111.9|24091.9|24104.4|24084.4|102
1589860800000|2020-05-19 04:00:00|24109.1|24089.1|24121.9|24101.9|24128.8|24108.8|24109.1|24089.1|143
1589861100000|2020-05-19 04:05:00|24124.1|24104.1|24134.4|24114.4|24136.9|24116.9|24124.1|24104.1|59
1589861400000|2020-05-19 04:10:00|24136.9|24116.9|24131.9|24111.9|24139.4|24119.4|24129.4|24109.4|59
1589861700000|2020-05-19 04:15:00|24132.2|24112.2|24134.4|24114.4|24134.4|24114.4|24129.4|24109.4|28
1589862000000|2020-05-19 04:20:00|24136.9|24116.9|24139.4|24119.4|24144.4|24124.4|24134.4|24114.4|40
1589862300000|2020-05-19 04:25:00|24141.9|24121.9|24144.4|24124.4|24149.4|24129.4|24141.9|24121.9|46
1589862600000|2020-05-19 04:30:00|24144.7|24124.7|24156.9|24136.9|24159.4|24139.4|24144.4|24124.4|94
1589862900000|2020-05-19 04:35:00|24156.6|24136.6|24159.4|24139.4|24159.4|24139.4|24149.4|24129.4|34
1589863200000|2020-05-19 04:40:00|24156.9|24136.9|24149.4|24129.4|24156.9|24136.9|24149.4|24129.4|38
1589863500000|2020-05-19 04:45:00|24151.9|24131.9|24164.4|24144.4|24164.4|24144.4|24151.9|24131.9|33
1589863800000|2020-05-19 04:50:00|24166.6|24146.6|24164.7|24144.7|24174.4|24154.4|24164.7|24144.7|60
1589864100000|2020-05-19 04:55:00|24166.9|24146.9|24164.4|24144.4|24166.9|24146.9|24161.9|24141.9|39
1589864400000|2020-05-19 05:00:00|24166.9|24146.9|24154.4|24134.4|24166.9|24146.9|24149.4|24129.4|63
1589864700000|2020-05-19 05:05:00|24156.9|24136.9|24149.4|24129.4|24156.9|24136.9|24149.4|24129.4|33
1589865000000|2020-05-19 05:10:00|24154.4|24134.4|24154.4|24134.4|24154.4|24134.4|24149.4|24129.4|61
1589865300000|2020-05-19 05:15:00|24152.2|24132.2|24156.9|24136.9|24159.4|24139.4|24149.4|24129.4|45
1589865600000|2020-05-19 05:20:00|24154.4|24134.4|24144.4|24124.4|24154.4|24134.4|24144.4|24124.4|40
1589865900000|2020-05-19 05:25:00|24149.4|24129.4|24134.4|24114.4|24149.4|24129.4|24134.4|24114.4|70
1589866200000|2020-05-19 05:30:00|24139.4|24119.4|24161.9|24141.9|24161.9|24141.9|24124.1|24104.1|229
1589866500000|2020-05-19 05:35:00|24162.2|24142.2|24169.4|24149.4|24171.9|24151.9|24156.9|24136.9|105
1589866800000|2020-05-19 05:40:00|24171.9|24151.9|24169.4|24149.4|24174.4|24154.4|24159.4|24139.4|110
1589867100000|2020-05-19 05:45:00|24164.7|24144.7|24141.9|24121.9|24179.1|24159.1|24136.9|24116.9|176
1589867400000|2020-05-19 05:50:00|24139.4|24119.4|24154.4|24134.4|24159.4|24139.4|24131.9|24111.9|150
1589867700000|2020-05-19 05:55:00|24154.7|24134.7|24149.4|24129.4|24164.4|24144.4|24149.4|24129.4|126
1589868000000|2020-05-19 06:00:00|24149.1|24129.1|24179.4|24159.4|24179.4|24159.4|24134.4|24114.4|306
1589868300000|2020-05-19 06:05:00|24179.1|24159.1|24174.4|24154.4|24189.4|24169.4|24164.4|24144.4|177
1589868600000|2020-05-19 06:10:00|24172.2|24152.2|24184.4|24164.4|24194.4|24174.4|24171.9|24151.9|181
1589868900000|2020-05-19 06:15:00|24184.1|24164.1|24179.4|24159.4|24187.5|24167.5|24174.4|24154.4|202
1589869200000|2020-05-19 06:20:00|24177.2|24157.2|24166.6|24146.6|24181.9|24161.9|24164.4|24144.4|138
1589869500000|2020-05-19 06:25:00|24169.1|24149.1|24171.9|24151.9|24179.4|24159.4|24159.4|24139.4|241
1589869800000|2020-05-19 06:30:00|24169.7|24149.7|24169.4|24149.4|24186.9|24166.9|24164.4|24144.4|255
1589870100000|2020-05-19 06:35:00|24167.2|24147.2|24159.4|24139.4|24169.4|24149.4|24154.4|24134.4|216
1589870400000|2020-05-19 06:40:00|24161.9|24141.9|24181.9|24161.9|24184.4|24164.4|24146.9|24126.9|351
1589870700000|2020-05-19 06:45:00|24179.7|24159.7|24179.4|24159.4|24186.9|24166.9|24174.4|24154.4|101
1589871000000|2020-05-19 06:50:00|24176.9|24156.9|24179.4|24159.4|24194.4|24174.4|24176.9|24156.9|195
1589871300000|2020-05-19 06:55:00|24179.7|24159.7|24222.2|24202.2|24224.4|24204.4|24174.4|24154.4|393
1589871600000|2020-05-19 07:00:00|24220|24200|24214.4|24194.4|24220|24200|24184.4|24164.4|280
1589871900000|2020-05-19 07:05:00|24218.8|24198.8|24184.4|24164.4|24219.4|24199.4|24181.9|24161.9|208
1589872200000|2020-05-19 07:10:00|24184.1|24164.1|24204.4|24184.4|24229.4|24209.4|24174.4|24154.4|176
1589872500000|2020-05-19 07:15:00|24201.9|24181.9|24229.4|24209.4|24239.4|24219.4|24199.4|24179.4|382
1589872800000|2020-05-19 07:20:00|24231.9|24211.9|24264.4|24244.4|24269.4|24249.4|24229.4|24209.4|346
1589873100000|2020-05-19 07:25:00|24266.9|24246.9|24196.9|24176.9|24269.1|24249.1|24191.9|24171.9|256
1589873400000|2020-05-19 07:30:00|24199.4|24179.4|24198.1|24178.1|24209.4|24189.4|24188.1|24168.1|173
1589873700000|2020-05-19 07:35:00|24195.9|24175.9|24178.1|24158.1|24200|24180|24163.1|24143.1|194
1589874000000|2020-05-19 07:40:00|24175.9|24155.9|24178.1|24158.1|24183.1|24163.1|24163.1|24143.1|104
1589874300000|2020-05-19 07:45:00|24180.3|24160.3|24178.1|24158.1|24185.6|24165.6|24158.1|24138.1|132
1589874600000|2020-05-19 07:50:00|24175.6|24155.6|24138.1|24118.1|24175.6|24155.6|24135.6|24115.6|131
1589874900000|2020-05-19 07:55:00|24140.3|24120.3|24118.1|24098.1|24143.1|24123.1|24113.1|24093.1|163
1589875200000|2020-05-19 08:00:00|24120.6|24100.6|24095.9|24075.9|24138.1|24118.1|24088.1|24068.1|278
1589875500000|2020-05-19 08:05:00|24090.9|24070.9|24068.1|24048.1|24093.1|24073.1|24058.1|24038.1|441
1589875800000|2020-05-19 08:10:00|24073.1|24053.1|24070.6|24050.6|24082.8|24062.8|24063.1|24043.1|186
1589876100000|2020-05-19 08:15:00|24068.4|24048.4|24090.6|24070.6|24090.6|24070.6|24058.1|24038.1|137
1589876400000|2020-05-19 08:20:00|24088.4|24068.4|24077.8|24057.8|24098.1|24078.1|24073.1|24053.1|148
1589876700000|2020-05-19 08:25:00|24075.6|24055.6|24083.1|24063.1|24093.1|24073.1|24073.1|24053.1|92
1589877000000|2020-05-19 08:30:00|24080.6|24060.6|24083.1|24063.1|24085.6|24065.6|24070.3|24050.3|119
1589877300000|2020-05-19 08:35:00|24080.9|24060.9|24063.1|24043.1|24080.9|24060.9|24045.6|24025.6|158
1589877600000|2020-05-19 08:40:00|24065.3|24045.3|24085.6|24065.6|24095.6|24075.6|24063.1|24043.1|57
1589877900000|2020-05-19 08:45:00|24083.4|24063.4|24103.1|24083.1|24108.1|24088.1|24083.1|24063.1|102
1589878200000|2020-05-19 08:50:00|24105.3|24085.3|24113.1|24093.1|24118.1|24098.1|24095.6|24075.6|110
1589878500000|2020-05-19 08:55:00|24115.3|24095.3|24123.1|24103.1|24123.1|24103.1|24113.1|24093.1|72
1589878800000|2020-05-19 09:00:00|24125.3|24105.3|24105.6|24085.6|24128.1|24108.1|24105.6|24085.6|90
1589879100000|2020-05-19 09:05:00|24107.8|24087.8|24098.1|24078.1|24108.1|24088.1|24098.1|24078.1|31
1589879400000|2020-05-19 09:10:00|24095.6|24075.6|24098.1|24078.1|24105.6|24085.6|24095.6|24075.6|48
1589879700000|2020-05-19 09:15:00|24102.5|24082.5|24095.6|24075.6|24105.6|24085.6|24090.6|24070.6|76
1589880000000|2020-05-19 09:20:00|24095.3|24075.3|24088.1|24068.1|24095.6|24075.6|24083.1|24063.1|69
1589880300000|2020-05-19 09:25:00|24085.6|24065.6|24098.1|24078.1|24098.1|24078.1|24078.1|24058.1|28
1589880600000|2020-05-19 09:30:00|24100.3|24080.3|24108.1|24088.1|24118.1|24098.1|24100.3|24080.3|126
1589880900000|2020-05-19 09:35:00|24110.6|24090.6|24103.1|24083.1|24118.1|24098.1|24103.1|24083.1|72
1589881200000|2020-05-19 09:40:00|24103.4|24083.4|24120.6|24100.6|24123.1|24103.1|24103.4|24083.4|57
1589881500000|2020-05-19 09:45:00|24120.3|24100.3|24105.6|24085.6|24120.3|24100.3|24103.1|24083.1|80
1589881800000|2020-05-19 09:50:00|24103.1|24083.1|24113.1|24093.1|24113.1|24093.1|24095.9|24075.9|66
1589882100000|2020-05-19 09:55:00|24112.8|24092.8|24093.1|24073.1|24118.1|24098.1|24093.1|24073.1|102
1589882400000|2020-05-19 10:00:00|24097.5|24077.5|24080.6|24060.6|24098.1|24078.1|24078.1|24058.1|203
1589882700000|2020-05-19 10:05:00|24082.8|24062.8|24100.6|24080.6|24100.6|24080.6|24078.1|24058.1|141
1589883000000|2020-05-19 10:10:00|24102.8|24082.8|24093.1|24073.1|24103.1|24083.1|24092.8|24072.8|85
1589883300000|2020-05-19 10:15:00|24095.6|24075.6|24100.3|24080.3|24113.1|24093.1|24095.6|24075.6|81
1589883600000|2020-05-19 10:20:00|24102.8|24082.8|24093.1|24073.1|24103.1|24083.1|24088.1|24068.1|49
1589883900000|2020-05-19 10:25:00|24095.3|24075.3|24105.6|24085.6|24105.6|24085.6|24095.3|24075.3|46
1589884200000|2020-05-19 10:30:00|24103.1|24083.1|24103.1|24083.1|24108.1|24088.1|24098.1|24078.1|49
1589884500000|2020-05-19 10:35:00|24102.8|24082.8|24103.1|24083.1|24110.6|24090.6|24098.1|24078.1|117
1589884800000|2020-05-19 10:40:00|24102.8|24082.8|24108.1|24088.1|24108.1|24088.1|24102.8|24082.8|80
1589885100000|2020-05-19 10:45:00|24103.1|24083.1|24108.1|24088.1|24113.1|24093.1|24103.1|24083.1|64
1589885400000|2020-05-19 10:50:00|24105.9|24085.9|24105.6|24085.6|24105.9|24085.9|24093.1|24073.1|79
1589885700000|2020-05-19 10:55:00|24103.4|24083.4|24110.6|24090.6|24117.5|24097.5|24100.6|24080.6|97
1589886000000|2020-05-19 11:00:00|24112.8|24092.8|24105.6|24085.6|24113.1|24093.1|24100.6|24080.6|336
1589886300000|2020-05-19 11:05:00|24103.4|24083.4|24103.7|24083.7|24103.7|24083.7|24093.1|24073.1|196
1589886600000|2020-05-19 11:10:00|24104|24084|24138.7|24118.7|24138.7|24118.7|24104|24084|220
1589886900000|2020-05-19 11:15:00|24140.9|24120.9|24144.3|24124.3|24144.3|24124.3|24129.3|24109.3|524
1589887200000|2020-05-19 11:20:00|24139.3|24119.3|24142.2|24122.2|24159.3|24139.3|24134.3|24114.3|260
1589887500000|2020-05-19 11:25:00|24144.3|24124.3|24164.7|24144.7|24164.7|24144.7|24139.7|24119.7|160
1589887800000|2020-05-19 11:30:00|24165|24145|24169.7|24149.7|24170|24150|24139.3|24119.3|554
1589888100000|2020-05-19 11:35:00|24169.3|24149.3|24204.7|24184.7|24207.2|24187.2|24162.8|24142.8|421
1589888400000|2020-05-19 11:40:00|24205|24185|24204.6|24184.6|24207.2|24187.2|24194.6|24174.6|177
1589888700000|2020-05-19 11:45:00|24200.3|24180.3|24204.6|24184.6|24207.1|24187.1|24189.6|24169.6|199
1589889000000|2020-05-19 11:50:00|24206.8|24186.8|24214.6|24194.6|24224.6|24204.6|24204.6|24184.6|218
1589889300000|2020-05-19 11:55:00|24212.5|24192.5|24197.1|24177.1|24212.5|24192.5|24179.6|24159.6|284
1589889600000|2020-05-19 12:00:00|24196.8|24176.8|24194.6|24174.6|24210|24190|24189.6|24169.6|353
1589889900000|2020-05-19 12:05:00|24190.3|24170.3|24179.9|24159.9|24194.6|24174.6|24154.3|24134.3|271
1589890200000|2020-05-19 12:10:00|24177.4|24157.4|24160.3|24140.3|24177.4|24157.4|24150.3|24130.3|401
1589890500000|2020-05-19 12:15:00|24162.4|24142.4|24160.3|24140.3|24165.3|24145.3|24155.3|24135.3|132
1589890800000|2020-05-19 12:20:00|24164.6|24144.6|24170.3|24150.3|24175.3|24155.3|24152.4|24132.4|345
1589891100000|2020-05-19 12:25:00|24170.6|24150.6|24175.3|24155.3|24180.3|24160.3|24167.8|24147.8|171
1589891400000|2020-05-19 12:30:00|24174.6|24154.6|24187.7|24167.7|24190.2|24170.2|24162.7|24142.7|231
1589891700000|2020-05-19 12:35:00|24188.1|24168.1|24175.6|24155.6|24190.2|24170.2|24175.6|24155.6|121
1589892000000|2020-05-19 12:40:00|24180.6|24160.6|24217.1|24197.1|24217.1|24197.1|24180.6|24160.6|186
1589892300000|2020-05-19 12:45:00|24214.9|24194.9|24230.5|24210.5|24235.5|24215.5|24207.7|24187.7|378
1589892600000|2020-05-19 12:50:00|24234.9|24214.9|24208|24188|24235.5|24215.5|24208|24188|172
1589892900000|2020-05-19 12:55:00|24210.5|24190.5|24210.5|24190.5|24220.5|24200.5|24200.5|24180.5|177
1589893200000|2020-05-19 13:00:00|24213|24193|24169|24149|24215.5|24195.5|24169|24149|677
1589893500000|2020-05-19 13:05:00|24171.2|24151.2|24219.6|24199.6|24224.6|24204.6|24155.2|24135.2|637
1589893800000|2020-05-19 13:10:00|24214.6|24194.6|24209.9|24189.9|24229.9|24209.9|24209.6|24189.6|393
1589894100000|2020-05-19 13:15:00|24204.9|24184.9|24207.4|24187.4|24257.7|24237.7|24199.9|24179.9|616
1589894400000|2020-05-19 13:20:00|24204.9|24184.9|24186.8|24166.8|24214.6|24194.6|24174.3|24154.3|323
1589894700000|2020-05-19 13:25:00|24184.6|24164.6|24189.3|24169.3|24196.8|24176.8|24169.3|24149.3|213
1589895000000|2020-05-19 13:30:00|24189|24169|24154.3|24134.3|24189.3|24169.3|24154.3|24134.3|375
1589895300000|2020-05-19 13:35:00|24152.1|24132.1|24099.3|24079.3|24161.5|24141.5|24094.3|24074.3|817
1589895600000|2020-05-19 13:40:00|24097.1|24077.1|24094.3|24074.3|24099.3|24079.3|24079.3|24059.3|442
1589895900000|2020-05-19 13:45:00|24089.9|24069.9|24064.3|24044.3|24094.3|24074.3|24064.3|24044.3|435
1589896200000|2020-05-19 13:50:00|24064|24044|24089.3|24069.3|24094.3|24074.3|24059.3|24039.3|511
1589896500000|2020-05-19 13:55:00|24087.1|24067.1|24122.1|24102.1|24124.3|24104.3|24084.3|24064.3|347
1589896800000|2020-05-19 14:00:00|24124.3|24104.3|24131.5|24111.5|24141.8|24121.8|24124.3|24104.3|404
1589897100000|2020-05-19 14:05:00|24131.8|24111.8|24174.3|24154.3|24174.6|24154.6|24131.8|24111.8|377
1589897400000|2020-05-19 14:10:00|24169.3|24149.3|24194.3|24174.3|24199.3|24179.3|24156.8|24136.8|381
1589897700000|2020-05-19 14:15:00|24189.9|24169.9|24164.3|24144.3|24189.9|24169.9|24159.3|24139.3|412
1589898000000|2020-05-19 14:20:00|24159.3|24139.3|24174.3|24154.3|24189.3|24169.3|24159.3|24139.3|346
1589898300000|2020-05-19 14:25:00|24169.9|24149.9|24154.3|24134.3|24184.3|24164.3|24147.1|24127.1|311
1589898600000|2020-05-19 14:30:00|24154.6|24134.6|24149.3|24129.3|24169.6|24149.6|24144.3|24124.3|293
1589898900000|2020-05-19 14:35:00|24144.3|24124.3|24129.3|24109.3|24146.8|24126.8|24124.3|24104.3|317
1589899200000|2020-05-19 14:40:00|24129|24109|24129|24109|24136.5|24116.5|24104|24084|715
1589899500000|2020-05-19 14:45:00|24126.8|24106.8|24141.5|24121.5|24149|24129|24116.5|24096.5|283
1589899800000|2020-05-19 14:50:00|24144|24124|24169|24149|24169|24149|24139.3|24119.3|284
1589900100000|2020-05-19 14:55:00|24171.5|24151.5|24174|24154|24184|24164|24169|24149|347
1589900400000|2020-05-19 15:00:00|24173.7|24153.7|24156.5|24136.5|24174|24154|24149|24129|259
1589900700000|2020-05-19 15:05:00|24151.5|24131.5|24129|24109|24151.5|24131.5|24119.3|24099.3|229
1589901000000|2020-05-19 15:10:00|24131.5|24111.5|24121.5|24101.5|24134|24114|24116.5|24096.5|185
1589901300000|2020-05-19 15:15:00|24121.2|24101.2|24136.5|24116.5|24139|24119|24119|24099|244
1589901600000|2020-05-19 15:20:00|24134.3|24114.3|24148.7|24128.7|24153.7|24133.7|24129|24109|182
1589901900000|2020-05-19 15:25:00|24153.1|24133.1|24158.7|24138.7|24168.7|24148.7|24148.7|24128.7|298
1589902200000|2020-05-19 15:30:00|24161.2|24141.2|24149|24129|24168.7|24148.7|24139|24119|268
1589902500000|2020-05-19 15:35:00|24146.5|24126.5|24149|24129|24149|24129|24134.3|24114.3|167
1589902800000|2020-05-19 15:40:00|24146.8|24126.8|24170.5|24150.5|24180.5|24160.5|24144.6|24124.6|313
1589903100000|2020-05-19 15:45:00|24172.7|24152.7|24181.7|24161.7|24193|24173|24170.5|24150.5|474
1589903400000|2020-05-19 15:50:00|24181.4|24161.4|24171.7|24151.7|24181.4|24161.4|24151.7|24131.7|297
1589903700000|2020-05-19 15:55:00|24169.2|24149.2|24176.7|24156.7|24176.7|24156.7|24161.7|24141.7|183
1589904000000|2020-05-19 16:00:00|24177|24157|24171.7|24151.7|24186.7|24166.7|24166.7|24146.7|433
1589904300000|2020-05-19 16:05:00|24171.1|24151.1|24181.7|24161.7|24181.7|24161.7|24166.7|24146.7|236
1589904600000|2020-05-19 16:10:00|24176.7|24156.7|24181.7|24161.7|24186.7|24166.7|24171.7|24151.7|187
1589904900000|2020-05-19 16:15:00|24177.3|24157.3|24142|24122|24181.7|24161.7|24139.5|24119.5|287
1589905200000|2020-05-19 16:20:00|24144.5|24124.5|24150.4|24130.4|24157.9|24137.9|24142|24122|162
1589905500000|2020-05-19 16:25:00|24152.9|24132.9|24142.9|24122.9|24152.9|24132.9|24132.9|24112.9|414
1589905800000|2020-05-19 16:30:00|24140.4|24120.4|24138.2|24118.2|24142.9|24122.9|24137.9|24117.9|186
1589906100000|2020-05-19 16:35:00|24133.5|24113.5|24153.8|24133.8|24163.5|24143.5|24133.5|24113.5|209
1589906400000|2020-05-19 16:40:00|24153.5|24133.5|24149.4|24129.4|24153.5|24133.5|24138.5|24118.5|119
1589906700000|2020-05-19 16:45:00|24154.4|24134.4|24154.4|24134.4|24166.9|24146.9|24154.4|24134.4|186
1589907000000|2020-05-19 16:50:00|24154.3|24134.3|24169.3|24149.3|24171.8|24151.8|24149.3|24129.3|221
1589907300000|2020-05-19 16:55:00|24174.3|24154.3|24199.3|24179.3|24204.3|24184.3|24174.3|24154.3|911
1589907600000|2020-05-19 17:00:00|24198.7|24178.7|24152.4|24132.4|24199.3|24179.3|24150.2|24130.2|802
1589907900000|2020-05-19 17:05:00|24150.2|24130.2|24160.5|24140.5|24165.5|24145.5|24150.2|24130.2|164
1589908200000|2020-05-19 17:10:00|24160.2|24140.2|24170.8|24150.8|24175.8|24155.8|24155.5|24135.5|281
1589908500000|2020-05-19 17:15:00|24166.4|24146.4|24165.8|24145.8|24169.9|24149.9|24160.8|24140.8|240
1589908800000|2020-05-19 17:20:00|24168|24148|24170.8|24150.8|24175.8|24155.8|24165.8|24145.8|303
1589909100000|2020-05-19 17:25:00|24170.5|24150.5|24165.8|24145.8|24170.5|24150.5|24165.8|24145.8|52
1589909400000|2020-05-19 17:30:00|24160.8|24140.8|24160.8|24140.8|24165.8|24145.8|24150.8|24130.8|151
1589909700000|2020-05-19 17:35:00|24165.8|24145.8|24168|24148|24168|24148|24163.6|24143.6|78
1589910000000|2020-05-19 17:40:00|24168.3|24148.3|24180.8|24160.8|24180.8|24160.8|24168.3|24148.3|148
1589910300000|2020-05-19 17:45:00|24180.2|24160.2|24190.8|24170.8|24195.8|24175.8|24175.8|24155.8|201
1589910600000|2020-05-19 17:50:00|24191.4|24171.4|24175.8|24155.8|24191.4|24171.4|24175.8|24155.8|193
1589910900000|2020-05-19 17:55:00|24178|24158|24175.8|24155.8|24180.8|24160.8|24175.8|24155.8|62
1589911200000|2020-05-19 18:00:00|24171.4|24151.4|24168.3|24148.3|24175.8|24155.8|24160.8|24140.8|76
1589911500000|2020-05-19 18:05:00|24168|24148|24186.1|24166.1|24186.1|24166.1|24165.8|24145.8|27
1589911800000|2020-05-19 18:10:00|24190.5|24170.5|24185.8|24165.8|24191.1|24171.1|24185.8|24165.8|50
1589912100000|2020-05-19 18:15:00|24190.8|24170.8|24185.8|24165.8|24190.8|24170.8|24185.8|24165.8|36
1589912400000|2020-05-19 18:20:00|24190.8|24170.8|24200.8|24180.8|24205.8|24185.8|24190.8|24170.8|82
1589912700000|2020-05-19 18:25:00|24196.4|24176.4|24200.8|24180.8|24200.8|24180.8|24193.3|24173.3|33
1589913000000|2020-05-19 18:30:00|24203.3|24183.3|24200.8|24180.8|24203.3|24183.3|24190.8|24170.8|74
1589913300000|2020-05-19 18:35:00|24201.3|24181.3|24205.8|24185.8|24205.8|24185.8|24201.3|24181.3|59
1589913600000|2020-05-19 18:40:00|24210.2|24190.2|24205.7|24185.7|24215.8|24195.8|24200.7|24180.7|365
1589913900000|2020-05-19 18:45:00|24205.5|24185.5|24215.7|24195.7|24215.7|24195.7|24200.7|24180.7|141
1589914200000|2020-05-19 18:50:00|24220.7|24200.7|24207.9|24187.9|24220.7|24200.7|24207.9|24187.9|110
1589914500000|2020-05-19 18:55:00|24205.4|24185.4|24150.4|24130.4|24205.4|24185.4|24150.4|24130.4|146
1589914800000|2020-05-19 19:00:00|24150.1|24130.1|24170.4|24150.4|24175.4|24155.4|24147.9|24127.9|91
1589915100000|2020-05-19 19:05:00|24172.9|24152.9|24185.1|24165.1|24185.1|24165.1|24170.4|24150.4|26
1589915400000|2020-05-19 19:10:00|24180.4|24160.4|24185.4|24165.4|24200.4|24180.4|24180.4|24160.4|74
1589915700000|2020-05-19 19:15:00|24190.4|24170.4|24180.4|24160.4|24190.4|24170.4|24177.9|24157.9|44
1589916000000|2020-05-19 19:20:00|24179.8|24159.8|24165.4|24145.4|24180.4|24160.4|24157.9|24137.9|62
1589916300000|2020-05-19 19:25:00|24160.4|24140.4|24165.4|24145.4|24170.4|24150.4|24160.4|24140.4|46
1589916600000|2020-05-19 19:30:00|24162.9|24142.9|24145.1|24125.1|24165.4|24145.4|24145.1|24125.1|60
1589916900000|2020-05-19 19:35:00|24150.1|24130.1|24130.1|24110.1|24150.1|24130.1|24125.1|24105.1|168
1589917200000|2020-05-19 19:40:00|24129.8|24109.8|24130.1|24110.1|24150.1|24130.1|24127.6|24107.6|136
1589917500000|2020-05-19 19:45:00|24132.6|24112.6|24122.9|24102.9|24142.6|24122.6|24122.6|24102.6|51
1589917800000|2020-05-19 19:50:00|24120.7|24100.7|24081|24061|24121|24101|24081|24061|146
1589918100000|2020-05-19 19:55:00|24086|24066|24071|24051|24101|24081|24068.5|24048.5|130
1589918400000|2020-05-19 20:00:00|24073.2|24053.2|24081|24061|24081|24061|24068.5|24048.5|85
1589918700000|2020-05-19 20:05:00|24081.3|24061.3|24061|24041|24086|24066|24061|24041|83
1589919000000|2020-05-19 20:10:00|24066|24046|24063.5|24043.5|24066|24046|24056|24036|41
1589919300000|2020-05-19 20:15:00|24066|24046|24076|24056|24076|24056|24066|24046|33
1589919600000|2020-05-19 20:20:00|24075.7|24055.7|24076|24056|24076|24056|24075.7|24055.7|14
1589919900000|2020-05-19 20:25:00|24078.2|24058.2|24086|24066|24086|24066|24078.2|24058.2|41
1589920200000|2020-05-19 20:30:00|24083.5|24063.5|24081|24061|24083.5|24063.5|24081|24061|41
1589920500000|2020-05-19 20:35:00|24080.9|24060.9|24075.9|24055.9|24080.9|24060.9|24075.9|24055.9|29
1589920800000|2020-05-19 20:40:00|24076.5|24056.5|24076.2|24056.2|24080.9|24060.9|24075.9|24055.9|29
1589921100000|2020-05-19 20:45:00|24077.4|24057.4|24097.4|24077.4|24097.4|24077.4|24077.4|24057.4|76
1589921400000|2020-05-19 20:50:00|24097.1|24077.1|24097.1|24077.1|24097.1|24077.1|24092.1|24072.1|38
1589921700000|2020-05-19 20:55:00|24097.7|24077.7|24112.1|24092.1|24112.1|24092.1|24097.7|24077.7|85
1589925600000|2020-05-19 22:00:00|24109.5|24089.5|24064.8|24044.8|24119.8|24099.8|24047.6|24027.6|213
1589925900000|2020-05-19 22:05:00|24064.5|24044.5|24047.6|24027.6|24064.5|24044.5|24042.9|24022.9|37
1589926200000|2020-05-19 22:10:00|24045.4|24025.4|24054.5|24034.5|24054.5|24034.5|24037.9|24017.9|49
1589926500000|2020-05-19 22:15:00|24052|24032|24057|24037|24057|24037|24047.3|24027.3|26
1589926800000|2020-05-19 22:20:00|24054.5|24034.5|24052|24032|24057|24037|24052|24032|8
1589927100000|2020-05-19 22:25:00|24054.8|24034.8|24054.8|24034.8|24054.8|24034.8|24054.8|24034.8|3
1589927400000|2020-05-19 22:30:00|24055.1|24035.1|24052|24032|24057.3|24037.3|24052|24032|29
1589927700000|2020-05-19 22:35:00|24049.8|24029.8|24042.6|24022.6|24052|24032|24040.4|24020.4|40
1589928000000|2020-05-19 22:40:00|24044.8|24024.8|24062|24042|24062|24042|24044.8|24024.8|17
1589928300000|2020-05-19 22:45:00|24057.6|24037.6|24062|24042|24062|24042|24057|24037|18
1589928600000|2020-05-19 22:50:00|24061.7|24041.7|24067|24047|24067|24047|24057|24037|17
1589928900000|2020-05-19 22:55:00|24067.3|24047.3|24077|24057|24077|24057|24067.3|24047.3|15
1589929200000|2020-05-19 23:00:00|24082|24062|24087|24067|24094.5|24074.5|24082|24062|41
1589929500000|2020-05-19 23:05:00|24089.2|24069.2|24102|24082|24102|24082|24089.2|24069.2|35
1589929800000|2020-05-19 23:10:00|24107.3|24087.3|24097|24077|24109.5|24089.5|24097|24077|35
1589930100000|2020-05-19 23:15:00|24099.5|24079.5|24107|24087|24107|24087|24099.5|24079.5|13
1589930400000|2020-05-19 23:20:00|24109.5|24089.5|24107|24087|24109.5|24089.5|24104.5|24084.5|15
1589930700000|2020-05-19 23:25:00|24106.7|24086.7|24104.5|24084.5|24107|24087|24104.5|24084.5|10
1589931000000|2020-05-19 23:30:00|24107|24087|24086.9|24066.9|24107|24087|24084.4|24064.4|33
1589931300000|2020-05-19 23:35:00|24089.4|24069.4|24091.9|24071.9|24096.9|24076.9|24089.4|24069.4|9
1589931600000|2020-05-19 23:40:00|24094.2|24074.2|24099.4|24079.4|24104.4|24084.4|24094.2|24074.2|24
1589931900000|2020-05-19 23:45:00|24101.7|24081.7|24101.9|24081.9|24101.9|24081.9|24096.9|24076.9|8
1589932200000|2020-05-19 23:50:00|24106.9|24086.9|24121.9|24101.9|24121.9|24101.9|24106.9|24086.9|56
1589932500000|2020-05-19 23:55:00|24124.4|24104.4|24121.9|24101.9|24131.9|24111.9|24121.9|24101.9|35
1589932800000|2020-05-20 00:00:00|24124.4|24104.4|24141.9|24121.9|24141.9|24121.9|24121.9|24101.9|73
1589933100000|2020-05-20 00:05:00|24144.1|24124.1|24151.9|24131.9|24151.9|24131.9|24144.1|24124.1|107
1589933400000|2020-05-20 00:10:00|24152.2|24132.2|24141.9|24121.9|24154.4|24134.4|24141.9|24121.9|61
1589933700000|2020-05-20 00:15:00|24139.4|24119.4|24136.9|24116.9|24144.4|24124.4|24136.9|24116.9|55
1589934000000|2020-05-20 00:20:00|24134.7|24114.7|24126.9|24106.9|24139.4|24119.4|24124.4|24104.4|36
1589934300000|2020-05-20 00:25:00|24127.2|24107.2|24126.9|24106.9|24131.9|24111.9|24124.4|24104.4|27
1589934600000|2020-05-20 00:30:00|24124.4|24104.4|24151.9|24131.9|24156.9|24136.9|24124.4|24104.4|74
1589934900000|2020-05-20 00:35:00|24151.6|24131.6|24139.4|24119.4|24151.6|24131.6|24136.9|24116.9|35
1589935200000|2020-05-20 00:40:00|24139.7|24119.7|24136.9|24116.9|24141.9|24121.9|24131.9|24111.9|19
1589935500000|2020-05-20 00:45:00|24134.4|24114.4|24136.9|24116.9|24141.9|24121.9|24131.9|24111.9|69
1589935800000|2020-05-20 00:50:00|24134.4|24114.4|24136.9|24116.9|24139.4|24119.4|24134.4|24114.4|39
1589936100000|2020-05-20 00:55:00|24134.4|24114.4|24139.4|24119.4|24144.4|24124.4|24131.9|24111.9|30
1589936400000|2020-05-20 01:00:00|24136.9|24116.9|24161.9|24141.9|24166.9|24146.9|24136.9|24116.9|283
1589936700000|2020-05-20 01:05:00|24159.4|24139.4|24181.9|24161.9|24181.9|24161.9|24156.9|24136.9|204
1589937000000|2020-05-20 01:10:00|24184.4|24164.4|24171.9|24151.9|24184.4|24164.4|24161.9|24141.9|235
1589937300000|2020-05-20 01:15:00|24174.4|24154.4|24186.8|24166.8|24191.8|24171.8|24174.4|24154.4|151
1589937600000|2020-05-20 01:20:00|24181.8|24161.8|24171.8|24151.8|24181.8|24161.8|24166.8|24146.8|125
1589937900000|2020-05-20 01:25:00|24176.8|24156.8|24161.8|24141.8|24176.8|24156.8|24157.1|24137.1|204
1589938200000|2020-05-20 01:30:00|24156.8|24136.8|24171.8|24151.8|24176.8|24156.8|24151.8|24131.8|155
1589938500000|2020-05-20 01:35:00|24169.3|24149.3|24171.8|24151.8|24176.8|24156.8|24166.8|24146.8|155
1589938800000|2020-05-20 01:40:00|24172.1|24152.1|24171.8|24151.8|24181.8|24161.8|24167.1|24147.1|133
1589939100000|2020-05-20 01:45:00|24169.3|24149.3|24171.8|24151.8|24176.5|24156.5|24161.8|24141.8|65
1589939400000|2020-05-20 01:50:00|24174.3|24154.3|24186.8|24166.8|24191.8|24171.8|24174.3|24154.3|86
1589939700000|2020-05-20 01:55:00|24189|24169|24186.8|24166.8|24189.3|24169.3|24182.1|24162.1|70
1589940000000|2020-05-20 02:00:00|24186.5|24166.5|24179.3|24159.3|24186.8|24166.8|24171.8|24151.8|108
1589940300000|2020-05-20 02:05:00|24179|24159|24176.8|24156.8|24181.8|24161.8|24171.8|24151.8|66
1589940600000|2020-05-20 02:10:00|24177.1|24157.1|24171.8|24151.8|24181.8|24161.8|24171.8|24151.8|70
1589940900000|2020-05-20 02:15:00|24176.8|24156.8|24166.8|24146.8|24176.8|24156.8|24161.8|24141.8|44
1589941200000|2020-05-20 02:20:00|24164.3|24144.3|24151.8|24131.8|24166.8|24146.8|24151.8|24131.8|47
1589941500000|2020-05-20 02:25:00|24154.3|24134.3|24146.8|24126.8|24154.3|24134.3|24146.8|24126.8|38
1589941800000|2020-05-20 02:30:00|24149|24129|24151.8|24131.8|24159.3|24139.3|24142.1|24122.1|138
1589942100000|2020-05-20 02:35:00|24149.6|24129.6|24161.8|24141.8|24166.8|24146.8|24146.8|24126.8|71
1589942400000|2020-05-20 02:40:00|24159.6|24139.6|24174.3|24154.3|24179.3|24159.3|24159.6|24139.6|62
1589942700000|2020-05-20 02:45:00|24174.5|24154.5|24171.8|24151.8|24176.8|24156.8|24171.8|24151.8|61
1589943000000|2020-05-20 02:50:00|24169.5|24149.5|24171.8|24151.8|24176.8|24156.8|24166.8|24146.8|61
1589943300000|2020-05-20 02:55:00|24174|24154|24171.8|24151.8|24181.8|24161.8|24169.3|24149.3|96
1589943600000|2020-05-20 03:00:00|24174.3|24154.3|24161.7|24141.7|24176.8|24156.8|24156.7|24136.7|123
1589943900000|2020-05-20 03:05:00|24164.2|24144.2|24171.7|24151.7|24171.7|24151.7|24161.7|24141.7|121
1589944200000|2020-05-20 03:10:00|24174|24154|24179.5|24159.5|24179.5|24159.5|24171.7|24151.7|93
1589944500000|2020-05-20 03:15:00|24179.2|24159.2|24176.7|24156.7|24179.2|24159.2|24166.7|24146.7|88
1589944800000|2020-05-20 03:20:00|24176.5|24156.5|24181.7|24161.7|24186.7|24166.7|24171.7|24151.7|369
1589945100000|2020-05-20 03:25:00|24179.5|24159.5|24196.7|24176.7|24196.7|24176.7|24179.2|24159.2|191
1589945400000|2020-05-20 03:30:00|24198.9|24178.9|24211.7|24191.7|24211.7|24191.7|24198.9|24178.9|101
1589945700000|2020-05-20 03:35:00|24214.2|24194.2|24216.7|24196.7|24216.7|24196.7|24211.7|24191.7|49
1589946000000|2020-05-20 03:40:00|24216.4|24196.4|24211.7|24191.7|24216.7|24196.7|24206.7|24186.7|24
1589946300000|2020-05-20 03:45:00|24211.4|24191.4|24206.7|24186.7|24211.4|24191.4|24204.2|24184.2|41
1589946600000|2020-05-20 03:50:00|24208.9|24188.9|24206.7|24186.7|24211.7|24191.7|24206.7|24186.7|17
1589946900000|2020-05-20 03:55:00|24204.5|24184.5|24201.7|24181.7|24204.5|24184.5|24201.7|24181.7|19
1589947200000|2020-05-20 04:00:00|24204.2|24184.2|24206.7|24186.7|24211.7|24191.7|24204.2|24184.2|42
1589947500000|2020-05-20 04:05:00|24204.2|24184.2|24206.7|24186.7|24206.7|24186.7|24201.7|24181.7|19
1589947800000|2020-05-20 04:10:00|24207|24187|24211.7|24191.7|24216.7|24196.7|24207|24187|60
1589948100000|2020-05-20 04:15:00|24213.9|24193.9|24206.7|24186.7|24214.2|24194.2|24206.7|24186.7|15
1589948400000|2020-05-20 04:20:00|24201.7|24181.7|24206.7|24186.7|24209.2|24189.2|24198.9|24178.9|64
1589948700000|2020-05-20 04:25:00|24204.2|24184.2|24201.7|24181.7|24206.7|24186.7|24201.7|24181.7|17
1589949000000|2020-05-20 04:30:00|24206.7|24186.7|24195.6|24175.6|24206.7|24186.7|24195.6|24175.6|43
1589949300000|2020-05-20 04:35:00|24195.8|24175.8|24196.7|24176.7|24196.7|24176.7|24191.1|24171.1|14
1589949600000|2020-05-20 04:40:00|24195.5|24175.5|24195.5|24175.5|24198.9|24178.9|24195.5|24175.5|9
1589949900000|2020-05-20 04:45:00|24195.3|24175.3|24186.6|24166.6|24195.3|24175.3|24185.5|24165.5|28
1589950200000|2020-05-20 04:50:00|24188.9|24168.9|24196.4|24176.4|24196.4|24176.4|24185.5|24165.5|16
1589950500000|2020-05-20 04:55:00|24196.6|24176.6|24193|24173|24196.6|24176.6|24190.5|24170.5|15
1589950800000|2020-05-20 05:00:00|24190.8|24170.8|24191.6|24171.6|24196.6|24176.6|24190.5|24170.5|37
1589951100000|2020-05-20 05:05:00|24190.5|24170.5|24219.1|24199.1|24221.4|24201.4|24190.5|24170.5|143
1589951400000|2020-05-20 05:10:00|24224.1|24204.1|24216.6|24196.6|24226.6|24206.6|24216.6|24196.6|94
1589951700000|2020-05-20 05:15:00|24219.1|24199.1|24211.6|24191.6|24219.1|24199.1|24211.6|24191.6|37
1589952000000|2020-05-20 05:20:00|24209.1|24189.1|24211.6|24191.6|24216.6|24196.6|24209.1|24189.1|36
1589952300000|2020-05-20 05:25:00|24216.1|24196.1|24216.6|24196.6|24216.6|24196.6|24211.6|24191.6|64
1589952600000|2020-05-20 05:30:00|24221.1|24201.1|24216.6|24196.6|24226.6|24206.6|24211.6|24191.6|172
1589952900000|2020-05-20 05:35:00|24216.3|24196.3|24226.6|24206.6|24226.6|24206.6|24211.6|24191.6|118
1589953200000|2020-05-20 05:40:00|24226.9|24206.9|24231.6|24211.6|24241.6|24221.6|24226.9|24206.9|154
1589953500000|2020-05-20 05:45:00|24234.1|24214.1|24251.6|24231.6|24254.1|24234.1|24229.1|24209.1|132
1589953800000|2020-05-20 05:50:00|24251.3|24231.3|24228|24208|24251.6|24231.6|24228|24208|145
1589954100000|2020-05-20 05:55:00|24225.8|24205.8|24226.6|24206.6|24231.6|24211.6|24223.3|24203.3|89
1589954400000|2020-05-20 06:00:00|24228.8|24208.8|24215.8|24195.8|24231.6|24211.6|24200.8|24180.8|198
1589954700000|2020-05-20 06:05:00|24215.5|24195.5|24210.8|24190.8|24226.6|24206.6|24200.5|24180.5|155
1589955000000|2020-05-20 06:10:00|24213|24193|24211.6|24191.6|24218.8|24198.8|24205.5|24185.5|88
1589955300000|2020-05-20 06:15:00|24211.3|24191.3|24195.5|24175.5|24213.8|24193.8|24195.5|24175.5|106
1589955600000|2020-05-20 06:20:00|24195.7|24175.7|24198.2|24178.2|24211.6|24191.6|24195.7|24175.7|63
1589955900000|2020-05-20 06:25:00|24199.1|24179.1|24193.8|24173.8|24204.1|24184.1|24185.7|24165.7|104
1589956200000|2020-05-20 06:30:00|24194.1|24174.1|24200.7|24180.7|24209.1|24189.1|24190.5|24170.5|93
1589956500000|2020-05-20 06:35:00|24198.2|24178.2|24176.5|24156.5|24200.5|24180.5|24170.7|24150.7|169
1589956800000|2020-05-20 06:40:00|24175.5|24155.5|24191.3|24171.3|24191.3|24171.3|24163.2|24143.2|117
1589957100000|2020-05-20 06:45:00|24193.5|24173.5|24202.9|24182.9|24210.2|24190.2|24191.3|24171.3|79
1589957400000|2020-05-20 06:50:00|24205.2|24185.2|24206.8|24186.8|24206.8|24186.8|24196|24176|97
1589957700000|2020-05-20 06:55:00|24206.6|24186.6|24171.8|24151.8|24206.6|24186.6|24171.8|24151.8|77
1589958000000|2020-05-20 07:00:00|24172.1|24152.1|24213.8|24193.8|24213.8|24193.8|24172.1|24152.1|218
1589958300000|2020-05-20 07:05:00|24218.2|24198.2|24184.3|24164.3|24224.3|24204.3|24179.3|24159.3|207
1589958600000|2020-05-20 07:10:00|24184.1|24164.1|24146.8|24126.8|24184.1|24164.1|24146.8|24126.8|262
1589958900000|2020-05-20 07:15:00|24149.3|24129.3|24149.3|24129.3|24161.8|24141.8|24136.8|24116.8|163
1589959200000|2020-05-20 07:20:00|24149.1|24129.1|24092.7|24072.7|24149.3|24129.3|24090.2|24070.2|228
1589959500000|2020-05-20 07:25:00|24094.9|24074.9|24110.2|24090.2|24120.2|24100.2|24094.9|24074.9|170
1589959800000|2020-05-20 07:30:00|24112.4|24092.4|24077.7|24057.7|24115.2|24095.2|24077.7|24057.7|286
1589960100000|2020-05-20 07:35:00|24080.2|24060.2|24097.7|24077.7|24100.2|24080.2|24065.2|24045.2|251
1589960400000|2020-05-20 07:40:00|24098|24078|24102.7|24082.7|24122.7|24102.7|24097.7|24077.7|133
1589960700000|2020-05-20 07:45:00|24097.7|24077.7|24092.7|24072.7|24110.2|24090.2|24087.7|24067.7|105
1589961000000|2020-05-20 07:50:00|24097.1|24077.1|24087.7|24067.7|24105.2|24085.2|24087.7|24067.7|66
1589961300000|2020-05-20 07:55:00|24085.2|24065.2|24070.2|24050.2|24085.2|24065.2|24067.7|24047.7|131
1589961600000|2020-05-20 08:00:00|24070.4|24050.4|24062.7|24042.7|24077.7|24057.7|24057.7|24037.7|236
1589961900000|2020-05-20 08:05:00|24062.4|24042.4|24082.7|24062.7|24082.7|24062.7|24060.2|24040.2|124
1589962200000|2020-05-20 08:10:00|24077.7|24057.7|24112.7|24092.7|24112.7|24092.7|24077.7|24057.7|146
1589962500000|2020-05-20 08:15:00|24110.2|24090.2|24115.2|24095.2|24132.7|24112.7|24105.2|24085.2|146
1589962800000|2020-05-20 08:20:00|24114.9|24094.9|24137.7|24117.7|24142.7|24122.7|24112.7|24092.7|144
1589963100000|2020-05-20 08:25:00|24139.9|24119.9|24135.2|24115.2|24142.9|24122.9|24127.7|24107.7|51
1589963400000|2020-05-20 08:30:00|24135.4|24115.4|24117.4|24097.4|24142.7|24122.7|24117.4|24097.4|83
1589963700000|2020-05-20 08:35:00|24115.1|24095.1|24155.1|24135.1|24160.1|24140.1|24115.1|24095.1|103
1589964000000|2020-05-20 08:40:00|24157.4|24137.4|24142.6|24122.6|24157.6|24137.6|24130.1|24110.1|139
1589964300000|2020-05-20 08:45:00|24145.1|24125.1|24157.6|24137.6|24157.6|24137.6|24140.1|24120.1|86
1589964600000|2020-05-20 08:50:00|24159.9|24139.9|24125.1|24105.1|24160.1|24140.1|24122.6|24102.6|94
1589964900000|2020-05-20 08:55:00|24125.4|24105.4|24125.1|24105.1|24130.4|24110.4|24117.6|24097.6|49
1589965200000|2020-05-20 09:00:00|24125.4|24105.4|24130.1|24110.1|24137.6|24117.6|24125.1|24105.1|29
1589965500000|2020-05-20 09:05:00|24130.4|24110.4|24135.1|24115.1|24137.6|24117.6|24127.6|24107.6|49
1589965800000|2020-05-20 09:10:00|24137.4|24117.4|24152.6|24132.6|24157.6|24137.6|24137.4|24117.4|85
1589966100000|2020-05-20 09:15:00|24152.9|24132.9|24152.6|24132.6|24155.1|24135.1|24147.6|24127.6|48
1589966400000|2020-05-20 09:20:00|24150.4|24130.4|24165.1|24145.1|24165.1|24145.1|24150.1|24130.1|52
1589966700000|2020-05-20 09:25:00|24167.4|24147.4|24157.6|24137.6|24180.1|24160.1|24157.6|24137.6|128
1589967000000|2020-05-20 09:30:00|24155.1|24135.1|24142.6|24122.6|24162.6|24142.6|24140.1|24120.1|63
1589967300000|2020-05-20 09:35:00|24144.8|24124.8|24150.1|24130.1|24150.1|24130.1|24140.1|24120.1|61
1589967600000|2020-05-20 09:40:00|24147.9|24127.9|24180.1|24160.1|24180.1|24160.1|24147.6|24127.6|89
1589967900000|2020-05-20 09:45:00|24182.3|24162.3|24192.6|24172.6|24192.6|24172.6|24175.1|24155.1|124
1589968200000|2020-05-20 09:50:00|24193.1|24173.1|24202.6|24182.6|24205.1|24185.1|24193.1|24173.1|122
1589968500000|2020-05-20 09:55:00|24204.8|24184.8|24205.1|24185.1|24210.1|24190.1|24197.6|24177.6|81
1589968800000|2020-05-20 10:00:00|24207.6|24187.6|24202.6|24182.6|24207.6|24187.6|24202.6|24182.6|69
1589969100000|2020-05-20 10:05:00|24205.4|24185.4|24192.6|24172.6|24207.6|24187.6|24192.6|24172.6|119
1589969400000|2020-05-20 10:10:00|24197.6|24177.6|24192.6|24172.6|24197.6|24177.6|24187.6|24167.6|32
1589969700000|2020-05-20 10:15:00|24192.9|24172.9|24197.6|24177.6|24197.6|24177.6|24192.6|24172.6|18
1589970000000|2020-05-20 10:20:00|24197.9|24177.9|24200.1|24180.1|24207.6|24187.6|24197.9|24177.9|74
1589970300000|2020-05-20 10:25:00|24202.6|24182.6|24202.3|24182.3|24204.8|24184.8|24192.6|24172.6|74
1589970600000|2020-05-20 10:30:00|24202.6|24182.6|24235.1|24215.1|24237.6|24217.6|24202.3|24182.3|168
1589970900000|2020-05-20 10:35:00|24237.3|24217.3|24230.1|24210.1|24242.6|24222.6|24227.6|24207.6|224
1589971200000|2020-05-20 10:40:00|24230.3|24210.3|24227.6|24207.6|24232.6|24212.6|24222.6|24202.6|53
1589971500000|2020-05-20 10:45:00|24225.1|24205.1|24212.6|24192.6|24227.6|24207.6|24212.6|24192.6|81
1589971800000|2020-05-20 10:50:00|24212.3|24192.3|24222.6|24202.6|24222.6|24202.6|24210.1|24190.1|51
1589972100000|2020-05-20 10:55:00|24225.1|24205.1|24227.6|24207.6|24230.1|24210.1|24222.6|24202.6|44
1589972400000|2020-05-20 11:00:00|24225.3|24205.3|24220.1|24200.1|24227.6|24207.6|24217.6|24197.6|49
1589972700000|2020-05-20 11:05:00|24222.3|24202.3|24242.6|24222.6|24250.1|24230.1|24215.1|24195.1|162
1589973000000|2020-05-20 11:10:00|24242.3|24222.3|24235.3|24215.3|24242.6|24222.6|24235.3|24215.3|99
1589973300000|2020-05-20 11:15:00|24237.6|24217.6|24210.1|24190.1|24237.6|24217.6|24210.1|24190.1|110
1589973600000|2020-05-20 11:20:00|24212.3|24192.3|24207.6|24187.6|24215.1|24195.1|24202.6|24182.6|123
1589973900000|2020-05-20 11:25:00|24210.1|24190.1|24220.1|24200.1|24227.6|24207.6|24207.6|24187.6|101
1589974200000|2020-05-20 11:30:00|24222.6|24202.6|24220.3|24200.3|24227.6|24207.6|24205.3|24185.3|325
1589974500000|2020-05-20 11:35:00|24217.6|24197.6|24262.5|24242.5|24265|24245|24217.6|24197.6|426
1589974800000|2020-05-20 11:40:00|24265|24245|24272.5|24252.5|24277.5|24257.5|24247.5|24227.5|179
1589975100000|2020-05-20 11:45:00|24267.8|24247.8|24267.5|24247.5|24272.5|24252.5|24260|24240|158
1589975400000|2020-05-20 11:50:00|24262.5|24242.5|24252.5|24232.5|24267.5|24247.5|24252.5|24232.5|142
1589975700000|2020-05-20 11:55:00|24257|24237|24262.5|24242.5|24265|24245|24247.5|24227.5|195
1589976000000|2020-05-20 12:00:00|24264.8|24244.8|24261.1|24241.1|24282.5|24262.5|24258.6|24238.6|391
1589976300000|2020-05-20 12:05:00|24263.3|24243.3|24280.2|24260.2|24285.2|24265.2|24245.2|24225.2|322
1589976600000|2020-05-20 12:10:00|24280.4|24260.4|24275.2|24255.2|24280.4|24260.4|24260.2|24240.2|166
1589976900000|2020-05-20 12:15:00|24277.4|24257.4|24320.2|24300.2|24335.2|24315.2|24277.4|24257.4|555
1589977200000|2020-05-20 12:20:00|24325.2|24305.2|24300.2|24280.2|24335.2|24315.2|24290.2|24270.2|328
1589977500000|2020-05-20 12:25:00|24297.7|24277.7|24280.2|24260.2|24297.7|24277.7|24275.2|24255.2|277
1589977800000|2020-05-20 12:30:00|24275.2|24255.2|24234.4|24214.4|24280.2|24260.2|24234.4|24214.4|227
1589978100000|2020-05-20 12:35:00|24238.8|24218.8|24244.1|24224.1|24249.6|24229.6|24221.3|24201.3|354
1589978400000|2020-05-20 12:40:00|24243.8|24223.8|24265.1|24245.1|24275.2|24255.2|24235.2|24215.2|316
1589978700000|2020-05-20 12:45:00|24264.9|24244.9|24236.3|24216.3|24265.1|24245.1|24231.9|24211.9|437
1589979000000|2020-05-20 12:50:00|24240.1|24220.1|24247.6|24227.6|24250.1|24230.1|24234.1|24214.1|152
1589979300000|2020-05-20 12:55:00|24245.4|24225.4|24270.1|24250.1|24270.4|24250.4|24245.1|24225.1|277
1589979600000|2020-05-20 13:00:00|24270.4|24250.4|24280.1|24260.1|24285.1|24265.1|24265.1|24245.1|491
1589979900000|2020-05-20 13:05:00|24277.6|24257.6|24257.5|24237.5|24277.6|24257.6|24237.5|24217.5|316
1589980200000|2020-05-20 13:10:00|24255|24235|24252.5|24232.5|24255|24235|24232.5|24212.5|182
1589980500000|2020-05-20 13:15:00|24255|24235|24252.8|24232.8|24262.5|24242.5|24232.5|24212.5|244
1589980800000|2020-05-20 13:20:00|24257.2|24237.2|24250|24230|24262.5|24242.5|24250|24230|134
1589981100000|2020-05-20 13:25:00|24247.8|24227.8|24250|24230|24255|24235|24237.5|24217.5|208
1589981400000|2020-05-20 13:30:00|24252.2|24232.2|24217.5|24197.5|24252.8|24232.8|24217.5|24197.5|473
1589981700000|2020-05-20 13:35:00|24220|24200|24237.5|24217.5|24237.5|24217.5|24202.5|24182.5|403
1589982000000|2020-05-20 13:40:00|24237.2|24217.2|24232.5|24212.5|24237.5|24217.5|24207.5|24187.5|312
1589982300000|2020-05-20 13:45:00|24232.2|24212.2|24252.5|24232.5|24267.5|24247.5|24227.5|24207.5|272
1589982600000|2020-05-20 13:50:00|24253|24233|24272.5|24252.5|24277.5|24257.5|24252.5|24232.5|336
1589982900000|2020-05-20 13:55:00|24273|24253|24277.5|24257.5|24282.5|24262.5|24252.5|24232.5|204
1589983200000|2020-05-20 14:00:00|24272.5|24252.5|24262.5|24242.5|24275|24255|24252.5|24232.5|326
1589983500000|2020-05-20 14:05:00|24262.7|24242.7|24272.5|24252.5|24277.5|24257.5|24262.5|24242.5|177
1589983800000|2020-05-20 14:10:00|24274.7|24254.7|24307.5|24287.5|24307.5|24287.5|24267.5|24247.5|317
1589984100000|2020-05-20 14:15:00|24310.2|24290.2|24315|24295|24322.5|24302.5|24300.2|24280.2|462
1589984400000|2020-05-20 14:20:00|24312.5|24292.5|24327.5|24307.5|24336.9|24316.9|24310|24290|354
1589984700000|2020-05-20 14:25:00|24328|24308|24362.5|24342.5|24362.5|24342.5|24307.5|24287.5|474
1589985000000|2020-05-20 14:30:00|24365|24345|24423.2|24403.2|24423.2|24403.2|24363|24343|1007
1589985300000|2020-05-20 14:35:00|24423.8|24403.8|24464|24444|24469|24449|24423.8|24403.8|835
1589985600000|2020-05-20 14:40:00|24466.3|24446.3|24464|24444|24484|24464|24459.5|24439.5|555
1589985900000|2020-05-20 14:45:00|24469|24449|24452.4|24432.4|24471.5|24451.5|24452.4|24432.4|507
1589986200000|2020-05-20 14:50:00|24455.2|24435.2|24444.9|24424.9|24462.4|24442.4|24432.4|24412.4|507
1589986500000|2020-05-20 14:55:00|24447.2|24427.2|24467.4|24447.4|24492.2|24472.2|24442.4|24422.4|567
1589986800000|2020-05-20 15:00:00|24462.4|24442.4|24482.4|24462.4|24507.4|24487.4|24462.4|24442.4|588
1589987100000|2020-05-20 15:05:00|24482.7|24462.7|24499.9|24479.9|24502.4|24482.4|24474.9|24454.9|349
1589987400000|2020-05-20 15:10:00|24502.2|24482.2|24537.4|24517.4|24544.9|24524.9|24497.4|24477.4|566
1589987700000|2020-05-20 15:15:00|24540.2|24520.2|24599.9|24579.9|24602.4|24582.4|24539.7|24519.7|906
1589988000000|2020-05-20 15:20:00|24602.4|24582.4|24622.4|24602.4|24639.9|24619.9|24599.7|24579.7|1216
1589988300000|2020-05-20 15:25:00|24617.9|24597.9|24657.4|24637.4|24664.9|24644.9|24614.9|24594.9|811
1589988600000|2020-05-20 15:30:00|24659.7|24639.7|24622.4|24602.4|24661.9|24641.9|24619.7|24599.7|517
1589988900000|2020-05-20 15:35:00|24617.7|24597.7|24607.4|24587.4|24627.4|24607.4|24587.2|24567.2|582
1589989200000|2020-05-20 15:40:00|24605.2|24585.2|24594.9|24574.9|24607.4|24587.4|24562.4|24542.4|607
1589989500000|2020-05-20 15:45:00|24595.2|24575.2|24587.4|24567.4|24617.4|24597.4|24579.9|24559.9|449
1589989800000|2020-05-20 15:50:00|24589.7|24569.7|24592.4|24572.4|24602.4|24582.4|24587.4|24567.4|167
1589990100000|2020-05-20 15:55:00|24589.9|24569.9|24592.4|24572.4|24599.9|24579.9|24577.7|24557.7|170
1589990400000|2020-05-20 16:00:00|24594.6|24574.6|24557.4|24537.4|24597.4|24577.4|24552.4|24532.4|329
1589990700000|2020-05-20 16:05:00|24562.4|24542.4|24559.9|24539.9|24577.4|24557.4|24559.9|24539.9|247
1589991000000|2020-05-20 16:10:00|24557.7|24537.7|24582.4|24562.4|24582.4|24562.4|24552.4|24532.4|295
1589991300000|2020-05-20 16:15:00|24580.2|24560.2|24587.4|24567.4|24587.4|24567.4|24580.2|24560.2|258
1589991600000|2020-05-20 16:20:00|24587.7|24567.7|24582.4|24562.4|24592.4|24572.4|24582.4|24562.4|265
1589991900000|2020-05-20 16:25:00|24586.9|24566.9|24612.4|24592.4|24612.4|24592.4|24582.4|24562.4|389
1589992200000|2020-05-20 16:30:00|24607.9|24587.9|24612.4|24592.4|24612.4|24592.4|24597.4|24577.4|264
1589992500000|2020-05-20 16:35:00|24612.1|24592.1|24593.4|24573.4|24612.4|24592.4|24593.4|24573.4|190
1589992800000|2020-05-20 16:40:00|24595.7|24575.7|24569.4|24549.4|24597.9|24577.9|24556.4|24536.4|394
1589993100000|2020-05-20 16:45:00|24571.9|24551.9|24591.9|24571.9|24599.7|24579.7|24566.7|24546.7|240
1589993400000|2020-05-20 16:50:00|24592.4|24572.4|24599.7|24579.7|24612.2|24592.2|24592.4|24572.4|247
1589993700000|2020-05-20 16:55:00|24602.2|24582.2|24616|24596|24625.5|24605.5|24602.2|24582.2|772
1589994000000|2020-05-20 17:00:00|24615.7|24595.7|24586|24566|24615.7|24595.7|24586|24566|601
1589994300000|2020-05-20 17:05:00|24585.7|24565.7|24570.2|24550.2|24585.7|24565.7|24565.7|24545.7|182
1589994600000|2020-05-20 17:10:00|24570.4|24550.4|24595.2|24575.2|24595.2|24575.2|24570.4|24550.4|213
1589994900000|2020-05-20 17:15:00|24592.7|24572.7|24566.1|24546.1|24592.7|24572.7|24561.4|24541.4|134
1589995200000|2020-05-20 17:20:00|24568.4|24548.4|24565.2|24545.2|24574.9|24554.9|24555.2|24535.2|205
1589995500000|2020-05-20 17:25:00|24562.7|24542.7|24560.2|24540.2|24565.2|24545.2|24557.7|24537.7|134
1589995800000|2020-05-20 17:30:00|24565.2|24545.2|24560.2|24540.2|24565.2|24545.2|24560.2|24540.2|85
1589996100000|2020-05-20 17:35:00|24565.2|24545.2|24560.2|24540.2|24565.2|24545.2|24557.7|24537.7|129
1589996400000|2020-05-20 17:40:00|24562.4|24542.4|24610.2|24590.2|24610.2|24590.2|24562.4|24542.4|204
1589996700000|2020-05-20 17:45:00|24609.9|24589.9|24607.7|24587.7|24620.2|24600.2|24602.7|24582.7|151
1589997000000|2020-05-20 17:50:00|24605.4|24585.4|24592.6|24572.6|24610.2|24590.2|24590.1|24570.1|102
1589997300000|2020-05-20 17:55:00|24594.9|24574.9|24612.6|24592.6|24612.9|24592.9|24590.1|24570.1|86
1589997600000|2020-05-20 18:00:00|24607.6|24587.6|24610.1|24590.1|24610.1|24590.1|24595.1|24575.1|61
1589997900000|2020-05-20 18:05:00|24615.1|24595.1|24615.1|24595.1|24640.1|24620.1|24615.1|24595.1|191
1589998200000|2020-05-20 18:10:00|24615.4|24595.4|24595.1|24575.1|24617.6|24597.6|24592.6|24572.6|80
1589998500000|2020-05-20 18:15:00|24595.4|24575.4|24595.1|24575.1|24600.1|24580.1|24585.1|24565.1|49
1589998800000|2020-05-20 18:20:00|24592.9|24572.9|24612.1|24592.1|24615.1|24595.1|24592.6|24572.6|83
1589999100000|2020-05-20 18:25:00|24611.9|24591.9|24604.6|24584.6|24614.6|24594.6|24604.6|24584.6|56
1589999400000|2020-05-20 18:30:00|24606.9|24586.9|24614.6|24594.6|24614.6|24594.6|24604.6|24584.6|99
1589999700000|2020-05-20 18:35:00|24614.1|24594.1|24614.6|24594.6|24619.6|24599.6|24609.6|24589.6|66
1590000000000|2020-05-20 18:40:00|24612.1|24592.1|24614.6|24594.6|24614.6|24594.6|24609.9|24589.9|50
1590000300000|2020-05-20 18:45:00|24614.3|24594.3|24617.1|24597.1|24617.1|24597.1|24609.8|24589.8|37
1590000600000|2020-05-20 18:50:00|24616.8|24596.8|24635.1|24615.1|24635.1|24615.1|24614.6|24594.6|69
1590000900000|2020-05-20 18:55:00|24639.6|24619.6|24639.6|24619.6|24644.6|24624.6|24639.6|24619.6|41
1590001200000|2020-05-20 19:00:00|24634.6|24614.6|24624.6|24604.6|24634.6|24614.6|24624.6|24604.6|30
1590001500000|2020-05-20 19:05:00|24625.1|24605.1|24629.6|24609.6|24629.6|24609.6|24624.6|24604.6|36
1590001800000|2020-05-20 19:10:00|24629.8|24609.8|24620.1|24600.1|24634.6|24614.6|24607.6|24587.6|73
1590002100000|2020-05-20 19:15:00|24622.6|24602.6|24624.8|24604.8|24625.1|24605.1|24617.6|24597.6|30
1590002400000|2020-05-20 19:20:00|24622.3|24602.3|24622.8|24602.8|24622.8|24602.8|24618.3|24598.3|28
1590002700000|2020-05-20 19:25:00|24624.8|24604.8|24630.1|24610.1|24630.1|24610.1|24622.6|24602.6|59
1590003000000|2020-05-20 19:30:00|24629.8|24609.8|24615.1|24595.1|24630.1|24610.1|24615.1|24595.1|58
1590003300000|2020-05-20 19:35:00|24615.6|24595.6|24620.1|24600.1|24620.1|24600.1|24615.1|24595.1|68
1590003600000|2020-05-20 19:40:00|24615.1|24595.1|24614.8|24594.8|24620.1|24600.1|24612.3|24592.3|59
1590003900000|2020-05-20 19:45:00|24615.1|24595.1|24604.8|24584.8|24619.8|24599.8|24604.8|24584.8|43
1590004200000|2020-05-20 19:50:00|24607.3|24587.3|24599.5|24579.5|24609.8|24589.8|24589.8|24569.8|83
1590004500000|2020-05-20 19:55:00|24599.8|24579.8|24612|24592|24614.5|24594.5|24599.5|24579.5|68
1590004800000|2020-05-20 20:00:00|24614.3|24594.3|24604.8|24584.8|24614.5|24594.5|24604.8|24584.8|24
1590005100000|2020-05-20 20:05:00|24609.8|24589.8|24609.8|24589.8|24614.8|24594.8|24609.8|24589.8|11
1590005400000|2020-05-20 20:10:00|24609.5|24589.5|24613.5|24593.5|24614|24594|24609|24589|57
1590005700000|2020-05-20 20:15:00|24611.3|24591.3|24609|24589|24613.8|24593.8|24609|24589|14
1590006000000|2020-05-20 20:20:00|||||||||5
1590006300000|2020-05-20 20:25:00|24604|24584|24596.3|24576.3|24604|24584|24596.3|24576.3|29
1590006600000|2020-05-20 20:30:00|24598.5|24578.5|24594|24574|24599|24579|24594|24574|87
1590006900000|2020-05-20 20:35:00|24599|24579|24599|24579|24599|24579|24594|24574|43
1590007200000|2020-05-20 20:40:00|24601.3|24581.3|24604|24584|24604|24584|24599|24579|22
1590007500000|2020-05-20 20:45:00|24603.8|24583.8|24594|24574|24603.8|24583.8|24594|24574|30
1590007800000|2020-05-20 20:50:00|24594.2|24574.2|24594|24574|24596.7|24576.7|24591.5|24571.5|53
1590008100000|2020-05-20 20:55:00|24596.5|24576.5|24594|24574|24596.5|24576.5|24591.2|24571.2|36
1590012000000|2020-05-20 22:00:00|24606|24586|24611.7|24591.7|24616.7|24596.7|24584.2|24564.2|69
1590012300000|2020-05-20 22:05:00|24611.4|24591.4|24596.7|24576.7|24611.4|24591.4|24596.7|24576.7|18
1590012600000|2020-05-20 22:10:00|24599.2|24579.2|24599.2|24579.2|24601.7|24581.7|24599.2|24579.2|8
1590012900000|2020-05-20 22:15:00|24598.9|24578.9|24594.2|24574.2|24599.2|24579.2|24594.2|24574.2|7
1590013200000|2020-05-20 22:20:00|24593.7|24573.7|24579.2|24559.2|24593.7|24573.7|24579.2|24559.2|14
1590013500000|2020-05-20 22:25:00|24581.7|24561.7|24584.2|24564.2|24584.2|24564.2|24579.2|24559.2|5
1590013800000|2020-05-20 22:30:00|24586.7|24566.7|24589.2|24569.2|24589.2|24569.2|24586.7|24566.7|9
1590014100000|2020-05-20 22:35:00|24589.4|24569.4|24604.2|24584.2|24604.2|24584.2|24589.4|24569.4|10
1590014400000|2020-05-20 22:40:00|24606.4|24586.4|24604.2|24584.2|24609.2|24589.2|24604.2|24584.2|32
1590014700000|2020-05-20 22:45:00|24601.7|24581.7|24606.7|24586.7|24606.7|24586.7|24601.7|24581.7|9
1590015000000|2020-05-20 22:50:00|24606.4|24586.4|24609.2|24589.2|24614.2|24594.2|24604.2|24584.2|10
1590015300000|2020-05-20 22:55:00|24609.1|24589.1|24604.1|24584.1|24609.1|24589.1|24604.1|24584.1|11
1590015600000|2020-05-20 23:00:00|24599.1|24579.1|24604.1|24584.1|24606.6|24586.6|24599.1|24579.1|9
1590015900000|2020-05-20 23:05:00|24601.9|24581.9|24599.1|24579.1|24601.9|24581.9|24598.9|24578.9|25
1590016200000|2020-05-20 23:10:00|24599.4|24579.4|24601.6|24581.6|24601.6|24581.6|24599.4|24579.4|4
1590016500000|2020-05-20 23:15:00|24604.1|24584.1|24599.1|24579.1|24604.1|24584.1|24599.1|24579.1|7
1590016800000|2020-05-20 23:20:00|24599.4|24579.4|24604.1|24584.1|24604.1|24584.1|24599.1|24579.1|5
1590017100000|2020-05-20 23:25:00|24609.1|24589.1|24606.6|24586.6|24609.1|24589.1|24606.6|24586.6|26
1590017400000|2020-05-20 23:30:00|24609.1|24589.1|24596.6|24576.6|24609.1|24589.1|24596.6|24576.6|8
1590017700000|2020-05-20 23:35:00|24594.1|24574.1|24589.1|24569.1|24594.1|24574.1|24589.1|24569.1|12
1590018000000|2020-05-20 23:40:00|24588.9|24568.9|24589.1|24569.1|24591.6|24571.6|24584.1|24564.1|11
1590018300000|2020-05-20 23:45:00|24588.9|24568.9|24584.1|24564.1|24588.9|24568.9|24576.6|24556.6|26
1590018600000|2020-05-20 23:50:00|24584.4|24564.4|24601.6|24581.6|24604.4|24584.4|24584.4|24564.4|42
1590018900000|2020-05-20 23:55:00|24603.9|24583.9|24599.1|24579.1|24604.1|24584.1|24599.1|24579.1|8
1590019200000|2020-05-21 00:00:00|24601.6|24581.6|24589.1|24569.1|24601.6|24581.6|24586.6|24566.6|92
1590019500000|2020-05-21 00:05:00|24586.6|24566.6|24586.6|24566.6|24589.1|24569.1|24584.1|24564.1|64
1590019800000|2020-05-21 00:10:00|24588.9|24568.9|24584.1|24564.1|24589.1|24569.1|24579.1|24559.1|47
1590020100000|2020-05-21 00:15:00|24581.6|24561.6|24584.1|24564.1|24589.1|24569.1|24574.1|24554.1|92
1590020400000|2020-05-21 00:20:00|24584.3|24564.3|24584.1|24564.1|24584.3|24564.3|24581.6|24561.6|49
1590020700000|2020-05-21 00:25:00|24581.6|24561.6|24571.6|24551.6|24581.6|24561.6|24571.6|24551.6|34
1590021000000|2020-05-21 00:30:00|24569.3|24549.3|24584.1|24564.1|24584.1|24564.1|24564.1|24544.1|45
1590021300000|2020-05-21 00:35:00|24581.6|24561.6|24584.1|24564.1|24589.1|24569.1|24576.6|24556.6|29
1590021600000|2020-05-21 00:40:00|24586.6|24566.6|24584.1|24564.1|24589.1|24569.1|24581.3|24561.3|20
1590021900000|2020-05-21 00:45:00|24584.6|24564.6|24594.1|24574.1|24601.6|24581.6|24584.6|24564.6|40
1590022200000|2020-05-21 00:50:00|24591.6|24571.6|24594.1|24574.1|24594.1|24574.1|24589.1|24569.1|26
1590022500000|2020-05-21 00:55:00|24593.8|24573.8|24604.1|24584.1|24609.1|24589.1|24589.1|24569.1|80
1590022800000|2020-05-21 01:00:00|24604.3|24584.3|24561.6|24541.6|24608.8|24588.8|24544.1|24524.1|409
1590023100000|2020-05-21 01:05:00|24561.3|24541.3|24559|24539|24564.1|24544.1|24554.1|24534.1|166
1590023400000|2020-05-21 01:10:00|24556.5|24536.5|24574|24554|24579|24559|24556.5|24536.5|154
1590023700000|2020-05-21 01:15:00|24574.3|24554.3|24639|24619|24639|24619|24569|24549|454
1590024000000|2020-05-21 01:20:00|24636.8|24616.8|24629|24609|24639|24619|24624.3|24604.3|220
1590024300000|2020-05-21 01:25:00|24631.3|24611.3|24676.5|24656.5|24689|24669|24629|24609|350
1590024600000|2020-05-21 01:30:00|24678.8|24658.8|24639|24619|24679.3|24659.3|24634|24614|272
1590024900000|2020-05-21 01:35:00|24639.3|24619.3|24656|24636|24674|24654|24634.3|24614.3|259
1590025200000|2020-05-21 01:40:00|24658.5|24638.5|24639|24619|24669|24649|24639|24619|269
1590025500000|2020-05-21 01:45:00|24644|24624|24626.5|24606.5|24654|24634|24626.5|24606.5|150
1590025800000|2020-05-21 01:50:00|24624.3|24604.3|24614|24594|24624.3|24604.3|24614|24594|101
1590026100000|2020-05-21 01:55:00|24611.5|24591.5|24589|24569|24614|24594|24586.5|24566.5|179
1590026400000|2020-05-21 02:00:00|24589.3|24569.3|24599|24579|24609|24589|24589|24569|100
1590026700000|2020-05-21 02:05:00|24596.5|24576.5|24584|24564|24596.5|24576.5|24579|24559|197
1590027000000|2020-05-21 02:10:00|24583.8|24563.8|24594|24574|24599|24579|24576.3|24556.3|153
1590027300000|2020-05-21 02:15:00|24593.8|24573.8|24594|24574|24599|24579|24589|24569|42
1590027600000|2020-05-21 02:20:00|24591.7|24571.7|24594|24574|24596.5|24576.5|24589|24569|31
1590027900000|2020-05-21 02:25:00|24594.2|24574.2|24596.5|24576.5|24599|24579|24591.5|24571.5|44
1590028200000|2020-05-21 02:30:00|24594|24574|24609|24589|24614|24594|24586.5|24566.5|153
1590028500000|2020-05-21 02:35:00|24606.5|24586.5|24604|24584|24609|24589|24604|24584|54
1590028800000|2020-05-21 02:40:00|24604.2|24584.2|24629|24609|24629|24609|24604|24584|88
1590029100000|2020-05-21 02:45:00|24626.7|24606.7|24628.7|24608.7|24633.7|24613.7|24624|24604|147
1590029400000|2020-05-21 02:50:00|24626.5|24606.5|24628.7|24608.7|24628.7|24608.7|24623.7|24603.7|105
1590029700000|2020-05-21 02:55:00|24626.2|24606.2|24608.7|24588.7|24628.7|24608.7|24608.7|24588.7|127
1590030000000|2020-05-21 03:00:00|24606.5|24586.5|24618.7|24598.7|24618.7|24598.7|24603.7|24583.7|125
1590030300000|2020-05-21 03:05:00|24621.2|24601.2|24618.7|24598.7|24623.7|24603.7|24618.7|24598.7|42
1590030600000|2020-05-21 03:10:00|24616.5|24596.5|24623.7|24603.7|24623.7|24603.7|24608.7|24588.7|71
1590030900000|2020-05-21 03:15:00|24626.2|24606.2|24623.7|24603.7|24626.2|24606.2|24623.7|24603.7|23
1590031200000|2020-05-21 03:20:00|24623.5|24603.5|24623.7|24603.7|24628.5|24608.5|24621.2|24601.2|46
1590031500000|2020-05-21 03:25:00|24623.9|24603.9|24626.2|24606.2|24628.7|24608.7|24618.7|24598.7|80
1590031800000|2020-05-21 03:30:00|24623.7|24603.7|24616.2|24596.2|24628.7|24608.7|24616.2|24596.2|42
1590032100000|2020-05-21 03:35:00|24616|24596|24613.7|24593.7|24616.2|24596.2|24613.7|24593.7|13
1590032400000|2020-05-21 03:40:00|24611.2|24591.2|24621|24601|24621|24601|24611.2|24591.2|17
1590032700000|2020-05-21 03:45:00|24623.5|24603.5|24623.9|24603.9|24623.9|24603.9|24621|24601|27
1590033000000|2020-05-21 03:50:00|24626.4|24606.4|24628.7|24608.7|24628.7|24608.7|24623.7|24603.7|25
1590033300000|2020-05-21 03:55:00|24628.4|24608.4|24621.2|24601.2|24628.4|24608.4|24621.2|24601.2|19
1590033600000|2020-05-21 04:00:00|24618.7|24598.7|24613.7|24593.7|24618.7|24598.7|24613.7|24593.7|24
1590033900000|2020-05-21 04:05:00|24616.2|24596.2|24623.7|24603.7|24623.7|24603.7|24613.7|24593.7|28
1590034200000|2020-05-21 04:10:00|24623.9|24603.9|24623.7|24603.7|24628.7|24608.7|24623.7|24603.7|11
1590034500000|2020-05-21 04:15:00|24626.2|24606.2|24623.7|24603.7|24628.7|24608.7|24623.7|24603.7|7
1590034800000|2020-05-21 04:20:00|24626.4|24606.4|24628.7|24608.7|24628.7|24608.7|24626.2|24606.2|31
1590035100000|2020-05-21 04:25:00|24623.7|24603.7|24626.2|24606.2|24628.7|24608.7|24623.7|24603.7|20
1590035400000|2020-05-21 04:30:00|24626.4|24606.4|24633.7|24613.7|24633.7|24613.7|24626.4|24606.4|55
1590035700000|2020-05-21 04:35:00|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|42
1590036000000|2020-05-21 04:40:00|24638.6|24618.6|24638.6|24618.6|24638.6|24618.6|24638.6|24618.6|8
1590036300000|2020-05-21 04:45:00|24636.1|24616.1|24628.6|24608.6|24636.1|24616.1|24628.6|24608.6|47
1590036600000|2020-05-21 04:50:00|24629.1|24609.1|24638.6|24618.6|24638.6|24618.6|24628.6|24608.6|50
1590036900000|2020-05-21 04:55:00|24640.9|24620.9|24638.6|24618.6|24643.6|24623.6|24638.6|24618.6|38
1590037200000|2020-05-21 05:00:00|24636.1|24616.1|24646.1|24626.1|24648.6|24628.6|24633.6|24613.6|32
1590037500000|2020-05-21 05:05:00|24645.9|24625.9|24638.6|24618.6|24648.6|24628.6|24633.6|24613.6|67
1590037800000|2020-05-21 05:10:00|24641.1|24621.1|24638.6|24618.6|24643.6|24623.6|24638.6|24618.6|21
1590038100000|2020-05-21 05:15:00|24638.9|24618.9|24643.6|24623.6|24643.6|24623.6|24638.9|24618.9|14
1590038400000|2020-05-21 05:20:00|24638.6|24618.6|24636.1|24616.1|24648.6|24628.6|24633.9|24613.9|52
1590038700000|2020-05-21 05:25:00|24633.6|24613.6|24628.6|24608.6|24638.6|24618.6|24628.6|24608.6|51
1590039000000|2020-05-21 05:30:00|24633.6|24613.6|24628.6|24608.6|24633.8|24613.8|24618.6|24598.6|161
1590039300000|2020-05-21 05:35:00|24628.4|24608.4|24603.4|24583.4|24628.6|24608.6|24603.4|24583.4|143
1590039600000|2020-05-21 05:40:00|24603.6|24583.6|24593.6|24573.6|24603.6|24583.6|24573.6|24553.6|288
1590039900000|2020-05-21 05:45:00|24598.1|24578.1|24601.1|24581.1|24603.6|24583.6|24591.1|24571.1|93
1590040200000|2020-05-21 05:50:00|24600.9|24580.9|24598.6|24578.6|24601.1|24581.1|24588.6|24568.6|113
1590040500000|2020-05-21 05:55:00|24600.9|24580.9|24623.6|24603.6|24628.6|24608.6|24600.9|24580.9|158
1590040800000|2020-05-21 06:00:00|24625.9|24605.9|24618.6|24598.6|24625.9|24605.9|24603.6|24583.6|146
1590041100000|2020-05-21 06:05:00|24620.9|24600.9|24621.1|24601.1|24633.6|24613.6|24618.6|24598.6|115
1590041400000|2020-05-21 06:10:00|24618.8|24598.8|24618.6|24598.6|24623.6|24603.6|24613.6|24593.6|107
1590041700000|2020-05-21 06:15:00|24616.1|24596.1|24583.6|24563.6|24616.1|24596.1|24583.6|24563.6|120
1590042000000|2020-05-21 06:20:00|24586.1|24566.1|24569|24549|24591.1|24571.1|24563.6|24543.6|299
1590042300000|2020-05-21 06:25:00|24568.8|24548.8|24563.6|24543.6|24576.1|24556.1|24553.6|24533.6|337
1590042600000|2020-05-21 06:30:00|24561.3|24541.3|24543.6|24523.6|24563.6|24543.6|24541.1|24521.1|255
1590042900000|2020-05-21 06:35:00|24539|24519|24536.1|24516.1|24543.1|24523.1|24496.1|24476.1|573
1590043200000|2020-05-21 06:40:00|24533.6|24513.6|24538.6|24518.6|24543.6|24523.6|24513.6|24493.6|226
1590043500000|2020-05-21 06:45:00|24539|24519|24538.6|24518.6|24548.6|24528.6|24523.6|24503.6|167
1590043800000|2020-05-21 06:50:00|24540.8|24520.8|24548.6|24528.6|24561.1|24541.1|24538.6|24518.6|219
1590044100000|2020-05-21 06:55:00|24551.1|24531.1|24556|24536|24566.1|24546.1|24548.6|24528.6|147
1590044400000|2020-05-21 07:00:00|24558.5|24538.5|24533.5|24513.5|24558.5|24538.5|24513.5|24493.5|230
1590044700000|2020-05-21 07:05:00|24533.8|24513.8|24513.5|24493.5|24536|24516|24503.5|24483.5|163
1590045000000|2020-05-21 07:10:00|24515.8|24495.8|24533.5|24513.5|24533.5|24513.5|24513.5|24493.5|92
1590045300000|2020-05-21 07:15:00|24536|24516|24553.5|24533.5|24558.5|24538.5|24533.5|24513.5|107
1590045600000|2020-05-21 07:20:00|24558.5|24538.5|24503.5|24483.5|24558.5|24538.5|24493.5|24473.5|215
1590045900000|2020-05-21 07:25:00|24503.1|24483.1|24518.5|24498.5|24523.5|24503.5|24498.5|24478.5|103
1590046200000|2020-05-21 07:30:00|24523.5|24503.5|24541|24521|24543.5|24523.5|24518.3|24498.3|161
1590046500000|2020-05-21 07:35:00|24543.3|24523.3|24523.5|24503.5|24546|24526|24523.5|24503.5|147
1590046800000|2020-05-21 07:40:00|24521.2|24501.2|24493.5|24473.5|24521.2|24501.2|24486|24466|229
1590047100000|2020-05-21 07:45:00|24493.7|24473.7|24498.3|24478.3|24503.5|24483.5|24488.5|24468.5|122
1590047400000|2020-05-21 07:50:00|24500.8|24480.8|24500.8|24480.8|24500.8|24480.8|24493.3|24473.3|104
1590047700000|2020-05-21 07:55:00|24498.3|24478.3|24508.3|24488.3|24508.3|24488.3|24493.3|24473.3|123
1590048000000|2020-05-21 08:00:00|24510.5|24490.5|24553.3|24533.3|24563.3|24543.3|24508.3|24488.3|323
1590048300000|2020-05-21 08:05:00|24553.5|24533.5|24528.3|24508.3|24558|24538|24523.3|24503.3|210
1590048600000|2020-05-21 08:10:00|24525.8|24505.8|24548.3|24528.3|24548.3|24528.3|24525.8|24505.8|167
1590048900000|2020-05-21 08:15:00|24543.3|24523.3|24515.8|24495.8|24553.3|24533.3|24503.3|24483.3|206
1590049200000|2020-05-21 08:20:00|24515.5|24495.5|24543.3|24523.3|24548.3|24528.3|24513.3|24493.3|135
1590049500000|2020-05-21 08:25:00|24545.8|24525.8|24558.3|24538.3|24558.3|24538.3|24543.3|24523.3|92
1590049800000|2020-05-21 08:30:00|24557.8|24537.8|24568.2|24548.2|24578.2|24558.2|24553.3|24533.3|112
1590050100000|2020-05-21 08:35:00|24572.8|24552.8|24590.7|24570.7|24598.2|24578.2|24572.8|24552.8|114
1590050400000|2020-05-21 08:40:00|24593|24573|24563|24543|24593.2|24573.2|24548.2|24528.2|113
1590050700000|2020-05-21 08:45:00|24568|24548|24553.2|24533.2|24575.7|24555.7|24548.2|24528.2|108
1590051000000|2020-05-21 08:50:00|24550.7|24530.7|24568.2|24548.2|24578.2|24558.2|24550.7|24530.7|80
1590051300000|2020-05-21 08:55:00|24568.5|24548.5|24563.2|24543.2|24583.2|24563.2|24563.2|24543.2|64
1590051600000|2020-05-21 09:00:00|24565.7|24545.7|24548.2|24528.2|24578.2|24558.2|24548.2|24528.2|100
1590051900000|2020-05-21 09:05:00|24550.7|24530.7|24548.2|24528.2|24553.2|24533.2|24543.2|24523.2|68
1590052200000|2020-05-21 09:10:00|24548.5|24528.5|24568.2|24548.2|24573.2|24553.2|24545.7|24525.7|137
1590052500000|2020-05-21 09:15:00|24570.5|24550.5|24548.2|24528.2|24573.2|24553.2|24548.2|24528.2|64
1590052800000|2020-05-21 09:20:00|24545.7|24525.7|24543.2|24523.2|24545.7|24525.7|24525.7|24505.7|95
1590053100000|2020-05-21 09:25:00|24543.4|24523.4|24568.2|24548.2|24575.7|24555.7|24543.4|24523.4|94
1590053400000|2020-05-21 09:30:00|24565.9|24545.9|24540.9|24520.9|24565.9|24545.9|24538.2|24518.2|89
1590053700000|2020-05-21 09:35:00|24540.7|24520.7|24538.2|24518.2|24545.7|24525.7|24528.2|24508.2|75
1590054000000|2020-05-21 09:40:00|24535.7|24515.7|24550.7|24530.7|24553.4|24533.4|24530.7|24510.7|86
1590054300000|2020-05-21 09:45:00|24550.5|24530.5|24545.7|24525.7|24553.2|24533.2|24538.2|24518.2|76
1590054600000|2020-05-21 09:50:00|24543.2|24523.2|24543.2|24523.2|24548.2|24528.2|24533.2|24513.2|150
1590054900000|2020-05-21 09:55:00|24545.7|24525.7|24543.2|24523.2|24550.7|24530.7|24538.2|24518.2|76
1590055200000|2020-05-21 10:00:00|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|24508.4|24488.4|301
1590055500000|2020-05-21 10:05:00|24535.7|24515.7|24513.2|24493.2|24538.2|24518.2|24508.2|24488.2|95
1590055800000|2020-05-21 10:10:00|24513|24493|24528.2|24508.2|24528.2|24508.2|24508.2|24488.2|83
1590056100000|2020-05-21 10:15:00|24525.7|24505.7|24543.2|24523.2|24543.2|24523.2|24523.2|24503.2|84
1590056400000|2020-05-21 10:20:00|24545.7|24525.7|24533.2|24513.2|24545.7|24525.7|24533.2|24513.2|90
1590056700000|2020-05-21 10:25:00|24530.7|24510.7|24528.2|24508.2|24533.2|24513.2|24523.2|24503.2|121
1590057000000|2020-05-21 10:30:00|24528.4|24508.4|24525.7|24505.7|24540.7|24520.7|24523.2|24503.2|153
1590057300000|2020-05-21 10:35:00|24525.4|24505.4|24540.7|24520.7|24543.2|24523.2|24523.2|24503.2|44
1590057600000|2020-05-21 10:40:00|24540.9|24520.9|24548.2|24528.2|24553.2|24533.2|24540.4|24520.4|65
1590057900000|2020-05-21 10:45:00|24550.4|24530.4|24553.2|24533.2|24558.2|24538.2|24548.2|24528.2|67
1590058200000|2020-05-21 10:50:00|24555.7|24535.7|24545.6|24525.6|24555.7|24535.7|24545.6|24525.6|81
1590058500000|2020-05-21 10:55:00|24548.1|24528.1|24538.1|24518.1|24553.1|24533.1|24538.1|24518.1|105
1590058800000|2020-05-21 11:00:00|24540.6|24520.6|24550.6|24530.6|24553.1|24533.1|24540.6|24520.6|75
1590059100000|2020-05-21 11:05:00|24548.4|24528.4|24548.1|24528.1|24553.1|24533.1|24538.1|24518.1|106
1590059400000|2020-05-21 11:10:00|24545.9|24525.9|24528.1|24508.1|24553.1|24533.1|24528.1|24508.1|150
1590059700000|2020-05-21 11:15:00|24527.9|24507.9|24498.1|24478.1|24528.1|24508.1|24498.1|24478.1|287
1590060000000|2020-05-21 11:20:00|24493.1|24473.1|24498.1|24478.1|24513.1|24493.1|24493.1|24473.1|224
1590060300000|2020-05-21 11:25:00|24493.1|24473.1|24513.1|24493.1|24525.6|24505.6|24493.1|24473.1|185
1590060600000|2020-05-21 11:30:00|24515.6|24495.6|24483.1|24463.1|24515.6|24495.6|24463.3|24443.3|604
1590060900000|2020-05-21 11:35:00|24487.7|24467.7|24513.1|24493.1|24513.1|24493.1|24487.7|24467.7|234
1590061200000|2020-05-21 11:40:00|24515.8|24495.8|24513.1|24493.1|24528.1|24508.1|24503.1|24483.1|151
1590061500000|2020-05-21 11:45:00|24515.6|24495.6|24503.1|24483.1|24520.4|24500.4|24503.1|24483.1|98
1590061800000|2020-05-21 11:50:00|24500.8|24480.8|24490.6|24470.6|24503.1|24483.1|24485.6|24465.6|201
1590062100000|2020-05-21 11:55:00|24493.1|24473.1|24503.1|24483.1|24503.1|24483.1|24485.6|24465.6|94
1590062400000|2020-05-21 12:00:00|24503.5|24483.5|24518.1|24498.1|24518.1|24498.1|24498.1|24478.1|213
1590062700000|2020-05-21 12:05:00|24517.9|24497.9|24545.6|24525.6|24545.6|24525.6|24513.1|24493.1|240
1590063000000|2020-05-21 12:10:00|24543.1|24523.1|24550.6|24530.6|24553.1|24533.1|24530.6|24510.6|442
1590063300000|2020-05-21 12:15:00|24550.4|24530.4|24570.6|24550.6|24573.1|24553.1|24548.1|24528.1|521
1590063600000|2020-05-21 12:20:00|24570.4|24550.4|24583.1|24563.1|24595.6|24575.6|24568.1|24548.1|363
1590063900000|2020-05-21 12:25:00|24585.6|24565.6|24568.1|24548.1|24588.1|24568.1|24568.1|24548.1|177
1590064200000|2020-05-21 12:30:00|24565.6|24545.6|24585.6|24565.6|24593.1|24573.1|24558.1|24538.1|209
1590064500000|2020-05-21 12:35:00|24585.4|24565.4|24628.1|24608.1|24633.3|24613.3|24583.1|24563.1|315
1590064800000|2020-05-21 12:40:00|24623.5|24603.5|24603.1|24583.1|24638.1|24618.1|24583.1|24563.1|351
1590065100000|2020-05-21 12:45:00|24603.3|24583.3|24583.1|24563.1|24608.1|24588.1|24580.6|24560.6|142
1590065400000|2020-05-21 12:50:00|24582.8|24562.8|24563.1|24543.1|24583.1|24563.1|24563.1|24543.1|103
1590065700000|2020-05-21 12:55:00|24563.3|24543.3|24595.1|24575.1|24595.1|24575.1|24563.3|24543.3|238
1590066000000|2020-05-21 13:00:00|24592.6|24572.6|24587.6|24567.6|24612.6|24592.6|24567.6|24547.6|619
1590066300000|2020-05-21 13:05:00|24585.1|24565.1|24552.6|24532.6|24587.6|24567.6|24550.1|24530.1|341
1590066600000|2020-05-21 13:10:00|24552.8|24532.8|24575.1|24555.1|24577.6|24557.6|24552.8|24532.8|206
1590066900000|2020-05-21 13:15:00|24572.6|24552.6|24602.6|24582.6|24602.6|24582.6|24562.6|24542.6|299
1590067200000|2020-05-21 13:20:00|24605.1|24585.1|24608.3|24588.3|24615.8|24595.8|24588.3|24568.3|391
1590067500000|2020-05-21 13:25:00|24608|24588|24603|24583|24608.3|24588.3|24593|24573|243
1590067800000|2020-05-21 13:30:00|24600.8|24580.8|24593.5|24573.5|24603|24583|24568.5|24548.5|385
1590068100000|2020-05-21 13:35:00|24591.2|24571.2|24603.7|24583.7|24626.2|24606.2|24588.5|24568.5|389
1590068400000|2020-05-21 13:40:00|24601.4|24581.4|24613.9|24593.9|24613.9|24593.9|24598.9|24578.9|257
1590068700000|2020-05-21 13:45:00|24616.4|24596.4|24611|24591|24623.9|24603.9|24601|24581|250
1590069000000|2020-05-21 13:50:00|24613.2|24593.2|24578.5|24558.5|24616|24596|24578.5|24558.5|520
1590069300000|2020-05-21 13:55:00|24573.9|24553.9|24568.2|24548.2|24583.5|24563.5|24543.5|24523.5|677
1590069600000|2020-05-21 14:00:00|24567.8|24547.8|24525.7|24505.7|24580.7|24560.7|24523.2|24503.2|491
1590069900000|2020-05-21 14:05:00|24526|24506|24553.2|24533.2|24558.2|24538.2|24523.2|24503.2|362
1590070200000|2020-05-21 14:10:00|24550.9|24530.9|24544.5|24524.5|24565.3|24545.3|24539.5|24519.5|198
1590070500000|2020-05-21 14:15:00|24544.8|24524.8|24523.4|24503.4|24544.8|24524.8|24510|24490|435
1590070800000|2020-05-21 14:20:00|24520.9|24500.9|24496.1|24476.1|24525.9|24505.9|24491.1|24471.1|525
1590071100000|2020-05-21 14:25:00|24495.9|24475.9|24371.5|24351.5|24496.1|24476.1|24366.9|24346.9|996
1590071400000|2020-05-21 14:30:00|24366.7|24346.7|24379.2|24359.2|24391.5|24371.5|24351.5|24331.5|821
1590071700000|2020-05-21 14:35:00|24379|24359|24339.7|24319.7|24381.7|24361.7|24336.7|24316.7|750
1590072000000|2020-05-21 14:40:00|24341.9|24321.9|24336.9|24316.9|24341.9|24321.9|24311.5|24291.5|615
1590072300000|2020-05-21 14:45:00|24336.7|24316.7|24299.2|24279.2|24336.7|24316.7|24296.7|24276.7|409
1590072600000|2020-05-21 14:50:00|24299|24279|24344.2|24324.2|24356.7|24336.7|24286.7|24266.7|738
1590072900000|2020-05-21 14:55:00|24344|24324|24341.9|24321.9|24371.9|24351.9|24329.2|24309.2|483
1590073200000|2020-05-21 15:00:00|24341.5|24321.5|24336.9|24316.9|24371.9|24351.9|24311.9|24291.9|592
1590073500000|2020-05-21 15:05:00|24339.4|24319.4|24324.4|24304.4|24341.9|24321.9|24311.9|24291.9|446
1590073800000|2020-05-21 15:10:00|24326.7|24306.7|24331.9|24311.9|24339.4|24319.4|24321.9|24301.9|364
1590074100000|2020-05-21 15:15:00|24329.4|24309.4|24311.9|24291.9|24339.6|24319.6|24291.9|24271.9|621
1590074400000|2020-05-21 15:20:00|24312.1|24292.1|24307.1|24287.1|24322.1|24302.1|24292.1|24272.1|514
1590074700000|2020-05-21 15:25:00|24304.8|24284.8|24317.1|24297.1|24317.1|24297.1|24282.1|24262.1|384
1590075000000|2020-05-21 15:30:00|24322.1|24302.1|24332.1|24312.1|24339.6|24319.6|24317.1|24297.1|430
1590075300000|2020-05-21 15:35:00|24331.9|24311.9|24337.1|24317.1|24339.6|24319.6|24322.1|24302.1|194
1590075600000|2020-05-21 15:40:00|24334.8|24314.8|24357.1|24337.1|24357.1|24337.1|24334.6|24314.6|263
1590075900000|2020-05-21 15:45:00|24359.6|24339.6|24334.6|24314.6|24364.6|24344.6|24319.8|24299.8|319
1590076200000|2020-05-21 15:50:00|24334.8|24314.8|24337.1|24317.1|24352.1|24332.1|24332.1|24312.1|203
1590076500000|2020-05-21 15:55:00|24334.6|24314.6|24337.1|24317.1|24347.3|24327.3|24334.6|24314.6|190
1590076800000|2020-05-21 16:00:00|24339.6|24319.6|24314.7|24294.7|24342.1|24322.1|24314.7|24294.7|330
1590077100000|2020-05-21 16:05:00|24314.4|24294.4|24304.2|24284.2|24322.2|24302.2|24299.4|24279.4|255
1590077400000|2020-05-21 16:10:00|24301.9|24281.9|24300.5|24280.5|24301.9|24281.9|24284.2|24264.2|409
1590077700000|2020-05-21 16:15:00|24301|24281|24302|24282|24317|24297|24298.5|24278.5|191
1590078000000|2020-05-21 16:20:00|24307|24287|24307.2|24287.2|24312.2|24292.2|24292|24272|266
1590078300000|2020-05-21 16:25:00|24312.2|24292.2|24324.8|24304.8|24329.8|24309.8|24304.7|24284.7|160
1590078600000|2020-05-21 16:30:00|24322.5|24302.5|24321.5|24301.5|24331.5|24311.5|24315.3|24295.3|231
1590078900000|2020-05-21 16:35:00|24326.5|24306.5|24316.8|24296.8|24331.5|24311.5|24314.3|24294.3|192
1590079200000|2020-05-21 16:40:00|24316.5|24296.5|24311.5|24291.5|24327.6|24307.6|24311.3|24291.3|215
1590079500000|2020-05-21 16:45:00|24314|24294|24329.3|24309.3|24329.3|24309.3|24314|24294|152
1590079800000|2020-05-21 16:50:00|24324.8|24304.8|24319.1|24299.1|24329.3|24309.3|24314.1|24294.1|218
1590080100000|2020-05-21 16:55:00|24321.6|24301.6|24359.3|24339.3|24359.3|24339.3|24319.1|24299.1|1126
1590080400000|2020-05-21 17:00:00|24358.9|24338.9|24369.7|24349.7|24369.7|24349.7|24324.3|24304.3|636
1590080700000|2020-05-21 17:05:00|24367.2|24347.2|24344.7|24324.7|24367.2|24347.2|24339.9|24319.9|157
1590081000000|2020-05-21 17:10:00|24344.9|24324.9|24339.7|24319.7|24354.7|24334.7|24339.7|24319.7|142
1590081300000|2020-05-21 17:15:00|24339.9|24319.9|24334.7|24314.7|24354.7|24334.7|24334.7|24314.7|306
1590081600000|2020-05-21 17:20:00|24337.2|24317.2|24329.7|24309.7|24342.2|24322.2|24319.7|24299.7|157
1590081900000|2020-05-21 17:25:00|24327.4|24307.4|24329.4|24309.4|24329.7|24309.7|24322.2|24302.2|168
1590082200000|2020-05-21 17:30:00|24329.7|24309.7|24314.7|24294.7|24332.2|24312.2|24314.7|24294.7|68
1590082500000|2020-05-21 17:35:00|24314.6|24294.6|24314.6|24294.6|24319.9|24299.9|24312.1|24292.1|69
1590082800000|2020-05-21 17:40:00|24317.1|24297.1|24329.6|24309.6|24329.6|24309.6|24312.1|24292.1|119
1590083100000|2020-05-21 17:45:00|24325.1|24305.1|24344.6|24324.6|24347.1|24327.1|24324.6|24304.6|66
1590083400000|2020-05-21 17:50:00|24342.1|24322.1|24339.8|24319.8|24344.6|24324.6|24337.1|24317.1|27
1590083700000|2020-05-21 17:55:00|24339.6|24319.6|24344.6|24324.6|24349.6|24329.6|24339.6|24319.6|85
1590084000000|2020-05-21 18:00:00|24340|24320|24344.6|24324.6|24347.1|24327.1|24339.6|24319.6|84
1590084300000|2020-05-21 18:05:00|24344.2|24324.2|24344.6|24324.6|24344.6|24324.6|24339.6|24319.6|20
1590084600000|2020-05-21 18:10:00|24339.6|24319.6|24344.6|24324.6|24344.6|24324.6|24339.6|24319.6|26
1590084900000|2020-05-21 18:15:00|24339.6|24319.6|24344.5|24324.5|24344.6|24324.6|24339.6|24319.6|24
1590085200000|2020-05-21 18:20:00|24339.5|24319.5|24344.5|24324.5|24344.5|24324.5|24339.5|24319.5|74
1590085500000|2020-05-21 18:25:00|24345|24325|24344.5|24324.5|24347|24327|24344.5|24324.5|45
1590085800000|2020-05-21 18:30:00|24342|24322|24339.5|24319.5|24344.5|24324.5|24339.5|24319.5|30
1590086100000|2020-05-21 18:35:00|24334.5|24314.5|24324.5|24304.5|24339.5|24319.5|24319.5|24299.5|75
1590086400000|2020-05-21 18:40:00|24326.8|24306.8|24329.5|24309.5|24329.5|24309.5|24324.5|24304.5|39
1590086700000|2020-05-21 18:45:00|24329.7|24309.7|24329.5|24309.5|24334.5|24314.5|24329.5|24309.5|40
1590087000000|2020-05-21 18:50:00|24334.5|24314.5|24339.5|24319.5|24339.5|24319.5|24329.5|24309.5|47
1590087300000|2020-05-21 18:55:00|24337|24317|24339.5|24319.5|24344.5|24324.5|24337|24317|17
1590087600000|2020-05-21 19:00:00|24344|24324|24344.4|24324.4|24349.5|24329.5|24342|24322|32
1590087900000|2020-05-21 19:05:00|24341.9|24321.9|24344.4|24324.4|24344.4|24324.4|24339.4|24319.4|35
1590088200000|2020-05-21 19:10:00|24344.6|24324.6|24351.9|24331.9|24351.9|24331.9|24344.4|24324.4|22
1590088500000|2020-05-21 19:15:00|24354.2|24334.2|24354.4|24334.4|24354.4|24334.4|24349.4|24329.4|43
1590088800000|2020-05-21 19:20:00|24354.6|24334.6|24369.4|24349.4|24369.4|24349.4|24354.4|24334.4|30
1590089100000|2020-05-21 19:25:00|24374.4|24354.4|24359.4|24339.4|24374.4|24354.4|24359.4|24339.4|69
1590089400000|2020-05-21 19:30:00|24359.2|24339.2|24349.4|24329.4|24361.9|24341.9|24346.9|24326.9|25
1590089700000|2020-05-21 19:35:00|24346.9|24326.9|24344.4|24324.4|24349.4|24329.4|24339.4|24319.4|36
1590090000000|2020-05-21 19:40:00|24341.9|24321.9|24349.4|24329.4|24349.4|24329.4|24339.4|24319.4|27
1590090300000|2020-05-21 19:45:00|24349.1|24329.1|24344.6|24324.6|24349.4|24329.4|24341.8|24321.8|16
1590090600000|2020-05-21 19:50:00|24346.8|24326.8|24344.3|24324.3|24351.8|24331.8|24339.3|24319.3|95
1590090900000|2020-05-21 19:55:00|24344.5|24324.5|24341.8|24321.8|24349.3|24329.3|24339.3|24319.3|51
1590091200000|2020-05-21 20:00:00|24342|24322|24329.3|24309.3|24343.9|24323.9|24329.3|24309.3|36
1590091500000|2020-05-21 20:05:00|24324.3|24304.3|24329.3|24309.3|24329.3|24309.3|24321.8|24301.8|61
1590091800000|2020-05-21 20:10:00|24326.8|24306.8|24314.3|24294.3|24326.8|24306.8|24314.3|24294.3|17
1590092100000|2020-05-21 20:15:00|24314.5|24294.5|24274.3|24254.3|24319.1|24299.1|24269.3|24249.3|121
1590092400000|2020-05-21 20:20:00|24269.3|24249.3|24274.3|24254.3|24274.3|24254.3|24269.3|24249.3|38
1590092700000|2020-05-21 20:25:00|24269.7|24249.7|24254.3|24234.3|24269.7|24249.7|24254.3|24234.3|77
1590093000000|2020-05-21 20:30:00|24254.7|24234.7|24264.2|24244.2|24264.3|24244.3|24254.7|24234.7|69
1590093300000|2020-05-21 20:35:00|||||||||74
1590093600000|2020-05-21 20:40:00|24269.2|24249.2|24284.2|24264.2|24289.2|24269.2|24269.2|24249.2|47
1590093900000|2020-05-21 20:45:00|24284.4|24264.4|24289.2|24269.2|24291.7|24271.7|24284.2|24264.2|56
1590094200000|2020-05-21 20:50:00|24286.7|24266.7|24294.2|24274.2|24294.2|24274.2|24286.7|24266.7|25
1590094500000|2020-05-21 20:55:00|24289.4|24269.4|24274.2|24254.2|24291.7|24271.7|24274.2|24254.2|28
1590098400000|2020-05-21 22:00:00|24303.7|24283.7|24273.8|24253.8|24303.7|24283.7|24256.4|24236.4|108
1590098700000|2020-05-21 22:05:00|24274.1|24254.1|24281.8|24261.8|24281.8|24261.8|24274.1|24254.1|17
1590099000000|2020-05-21 22:10:00|24282|24262|24291.7|24271.7|24294.2|24274.2|24282|24262|24
1590099300000|2020-05-21 22:15:00|24294.2|24274.2|24296.7|24276.7|24296.7|24276.7|24291.7|24271.7|8
1590099600000|2020-05-21 22:20:00|24301.3|24281.3|24306.7|24286.7|24311.7|24291.7|24301.3|24281.3|30
1590099900000|2020-05-21 22:25:00|24309.2|24289.2|24316.7|24296.7|24316.7|24296.7|24306.7|24286.7|17
1590100200000|2020-05-21 22:30:00|24314.2|24294.2|24301.7|24281.7|24314.2|24294.2|24301.7|24281.7|43
1590100500000|2020-05-21 22:35:00|24299.4|24279.4|24301.9|24281.9|24304.2|24284.2|24296.7|24276.7|10
1590100800000|2020-05-21 22:40:00|24304.4|24284.4|24299.4|24279.4|24304.4|24284.4|24299.4|24279.4|15
1590101100000|2020-05-21 22:45:00|24299.6|24279.6|24291.9|24271.9|24301.9|24281.9|24291.9|24271.9|14
1590101400000|2020-05-21 22:50:00|24296.9|24276.9|24299.4|24279.4|24299.4|24279.4|24296.9|24276.9|9
1590101700000|2020-05-21 22:55:00|24297.1|24277.1|24301.9|24281.9|24304.4|24284.4|24296.9|24276.9|7
1590102000000|2020-05-21 23:00:00|24304.4|24284.4|24301.8|24281.8|24306.9|24286.9|24301.8|24281.8|22
1590102300000|2020-05-21 23:05:00|24299.3|24279.3|24306.8|24286.8|24306.8|24286.8|24294.6|24274.6|12
1590102600000|2020-05-21 23:10:00|24306.6|24286.6|24311.8|24291.8|24311.8|24291.8|24304.3|24284.3|19
1590102900000|2020-05-21 23:15:00|24314.3|24294.3|24301.8|24281.8|24314.3|24294.3|24301.8|24281.8|34
1590103200000|2020-05-21 23:20:00|24302.2|24282.2|24306.8|24286.8|24311.8|24291.8|24302.2|24282.2|29
1590103500000|2020-05-21 23:25:00|24304.5|24284.5|24306.8|24286.8|24306.8|24286.8|24301.8|24281.8|5
1590103800000|2020-05-21 23:30:00|24304.3|24284.3|24306.6|24286.6|24306.8|24286.8|24301.8|24281.8|15
1590104100000|2020-05-21 23:35:00|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|11
1590104400000|2020-05-21 23:40:00|24306.8|24286.8|24306.8|24286.8|24306.8|24286.8|24306.8|24286.8|12
1590104700000|2020-05-21 23:45:00|24302.2|24282.2|24301.8|24281.8|24306.8|24286.8|24301.8|24281.8|17
1590105000000|2020-05-21 23:50:00|24301.6|24281.6|24301.7|24281.7|24306.8|24286.8|24301.6|24281.6|7
1590105300000|2020-05-21 23:55:00|24304.2|24284.2|24301.7|24281.7|24304.2|24284.2|24301.5|24281.5|21
1590105600000|2020-05-22 00:00:00|24301.9|24281.9|24306.7|24286.7|24311.7|24291.7|24301.7|24281.7|63
1590105900000|2020-05-22 00:05:00|24301.7|24281.7|24281.7|24261.7|24301.7|24281.7|24281.7|24261.7|51
1590106200000|2020-05-22 00:10:00|24281.5|24261.5|24276.7|24256.7|24281.5|24261.5|24271.7|24251.7|24
1590106500000|2020-05-22 00:15:00|24276.9|24256.9|24304.2|24284.2|24306.7|24286.7|24276.9|24256.9|72
1590106800000|2020-05-22 00:20:00|24306.5|24286.5|24309.2|24289.2|24309.2|24289.2|24301.7|24281.7|33
1590107100000|2020-05-22 00:25:00|24311.5|24291.5|24309.2|24289.2|24314|24294|24306.7|24286.7|35
1590107400000|2020-05-22 00:30:00|24311.7|24291.7|24314.2|24294.2|24319.2|24299.2|24306.7|24286.7|61
1590107700000|2020-05-22 00:35:00|24316.5|24296.5|24301.7|24281.7|24321.7|24301.7|24301.7|24281.7|49
1590108000000|2020-05-22 00:40:00|24304.2|24284.2|24286.6|24266.6|24304.2|24284.2|24279.2|24259.2|85
1590108300000|2020-05-22 00:45:00|24288.9|24268.9|24321.6|24301.6|24321.6|24301.6|24286.6|24266.6|81
1590108600000|2020-05-22 00:50:00|24321.4|24301.4|24316.6|24296.6|24321.6|24301.6|24316.6|24296.6|52
1590108900000|2020-05-22 00:55:00|24318.9|24298.9|24311.6|24291.6|24321.6|24301.6|24306.6|24286.6|36
1590109200000|2020-05-22 01:00:00|24311.8|24291.8|24244.1|24224.1|24331.6|24311.6|24241.6|24221.6|590
1590109500000|2020-05-22 01:05:00|24241.8|24221.8|24224.1|24204.1|24256.8|24236.8|24214.1|24194.1|366
1590109800000|2020-05-22 01:10:00|24221.8|24201.8|24231.6|24211.6|24266.6|24246.6|24206.6|24186.6|443
1590110100000|2020-05-22 01:15:00|24231.4|24211.4|24221.6|24201.6|24239.1|24219.1|24216.6|24196.6|294
1590110400000|2020-05-22 01:20:00|24221.4|24201.4|24241.8|24221.8|24254.1|24234.1|24216.6|24196.6|248
1590110700000|2020-05-22 01:25:00|24241.6|24221.6|24216.6|24196.6|24244.3|24224.3|24216.6|24196.6|271
1590111000000|2020-05-22 01:30:00|24219.1|24199.1|24181.6|24161.6|24221.4|24201.4|24171.6|24151.6|362
1590111300000|2020-05-22 01:35:00|24181.5|24161.5|24176.5|24156.5|24194|24174|24173.8|24153.8|222
1590111600000|2020-05-22 01:40:00|24176.3|24156.3|24096.5|24076.5|24176.3|24156.3|24096.5|24076.5|571
1590111900000|2020-05-22 01:45:00|24091.9|24071.9|24114|24094|24134|24114|24071.3|24051.3|449
1590112200000|2020-05-22 01:50:00|24113.8|24093.8|24111.5|24091.5|24119|24099|24064|24044|471
1590112500000|2020-05-22 01:55:00|24109|24089|24096.5|24076.5|24116.3|24096.3|24084|24064|183
1590112800000|2020-05-22 02:00:00|24091.9|24071.9|24036.5|24016.5|24091.9|24071.9|23996.5|23976.5|756
1590113100000|2020-05-22 02:05:00|24036.3|24016.3|23986.5|23966.5|24036.3|24016.3|23986.3|23966.3|374
1590113400000|2020-05-22 02:10:00|23984.2|23964.2|23969|23949|23996.5|23976.5|23961.5|23941.5|468
1590113700000|2020-05-22 02:15:00|23966.5|23946.5|23961.5|23941.5|23971.5|23951.5|23961.5|23941.5|103
1590114000000|2020-05-22 02:20:00|23966.5|23946.5|23981.5|23961.5|23991.5|23971.5|23958.8|23938.8|333
1590114300000|2020-05-22 02:25:00|23979.1|23959.1|23978.9|23958.9|23983.9|23963.9|23971.4|23951.4|265
1590114600000|2020-05-22 02:30:00|23981.4|23961.4|24016.4|23996.4|24016.4|23996.4|23966.4|23946.4|316
1590114900000|2020-05-22 02:35:00|24016|23996|24031.4|24011.4|24046.4|24026.4|24011.4|23991.4|324
1590115200000|2020-05-22 02:40:00|24028.9|24008.9|24021.4|24001.4|24041.4|24021.4|24018.9|23998.9|203
1590115500000|2020-05-22 02:45:00|24016.4|23996.4|24038.9|24018.9|24051.4|24031.4|24006.4|23986.4|260
1590115800000|2020-05-22 02:50:00|24036.6|24016.6|24026.4|24006.4|24038.9|24018.9|24021.4|24001.4|146
1590116100000|2020-05-22 02:55:00|24026.2|24006.2|24041.4|24021.4|24046.4|24026.4|24011.4|23991.4|279
1590116400000|2020-05-22 03:00:00|24039.1|24019.1|24051.4|24031.4|24061.4|24041.4|24028.9|24008.9|256
1590116700000|2020-05-22 03:05:00|24048.9|24028.9|24076.4|24056.4|24081.4|24061.4|24046.2|24026.2|319
1590117000000|2020-05-22 03:10:00|24074.1|24054.1|24061.5|24041.5|24076.4|24056.4|24059|24039|192
1590117300000|2020-05-22 03:15:00|24059|24039|24026.3|24006.3|24061.4|24041.4|24023.8|24003.8|333
1590117600000|2020-05-22 03:20:00|24028.6|24008.6|24011.3|23991.3|24028.8|24008.8|24006.3|23986.3|162
1590117900000|2020-05-22 03:25:00|24011.7|23991.7|24016.3|23996.3|24021.3|24001.3|24006.3|23986.3|224
1590118200000|2020-05-22 03:30:00|24011.3|23991.3|24006.3|23986.3|24016.3|23996.3|24006.3|23986.3|68
1590118500000|2020-05-22 03:35:00|24003.8|23983.8|23983.8|23963.8|24003.8|23983.8|23971.3|23951.3|149
1590118800000|2020-05-22 03:40:00|23984|23964|23986.3|23966.3|23996.3|23976.3|23981.3|23961.3|105
1590119100000|2020-05-22 03:45:00|23981.3|23961.3|23971.3|23951.3|23986.3|23966.3|23971.3|23951.3|152
1590119400000|2020-05-22 03:50:00|23973.8|23953.8|23978.8|23958.8|23981.3|23961.3|23971.1|23951.1|116
1590119700000|2020-05-22 03:55:00|23976.5|23956.5|23996.3|23976.3|23996.3|23976.3|23976.3|23956.3|72
1590120000000|2020-05-22 04:00:00|23996.5|23976.5|24003.8|23983.8|24011.1|23991.1|23996.5|23976.5|69
1590120300000|2020-05-22 04:05:00|24001.4|23981.4|24008.7|23988.7|24016.2|23996.2|24001.2|23981.2|53
1590120600000|2020-05-22 04:10:00|24008.9|23988.9|24011.2|23991.2|24016.2|23996.2|24006.2|23986.2|55
1590120900000|2020-05-22 04:15:00|24008.7|23988.7|24006.2|23986.2|24011.2|23991.2|24006.2|23986.2|52
1590121200000|2020-05-22 04:20:00|24006|23986|24001.2|23981.2|24006|23986|23993.7|23973.7|40
1590121500000|2020-05-22 04:25:00|24001|23981|23996.2|23976.2|24001.2|23981.2|23993.7|23973.7|22
1590121800000|2020-05-22 04:30:00|23996.4|23976.4|24001.2|23981.2|24003.9|23983.9|23996.2|23976.2|59
1590122100000|2020-05-22 04:35:00|24001|23981|23991.2|23971.2|24001|23981|23991.2|23971.2|26
1590122400000|2020-05-22 04:40:00|23993.7|23973.7|23996.2|23976.2|23996.2|23976.2|23991.2|23971.2|35
1590122700000|2020-05-22 04:45:00|23996.4|23976.4|23996.2|23976.2|23996.4|23976.4|23991.2|23971.2|24
1590123000000|2020-05-22 04:50:00|23996|23976|23991.2|23971.2|23996|23976|23991.2|23971.2|17
1590123300000|2020-05-22 04:55:00|23991.1|23971.1|23976.1|23956.1|23991.1|23971.1|23971.1|23951.1|101
1590123600000|2020-05-22 05:00:00|23973.8|23953.8|23976.1|23956.1|23986.1|23966.1|23971.1|23951.1|147
1590123900000|2020-05-22 05:05:00|23971.1|23951.1|23963.6|23943.6|23976.1|23956.1|23963.6|23943.6|96
1590124200000|2020-05-22 05:10:00|23961.3|23941.3|23968.6|23948.6|23968.6|23948.6|23936.1|23916.1|238
1590124500000|2020-05-22 05:15:00|23971.1|23951.1|23956.1|23936.1|23976.1|23956.1|23951.1|23931.1|144
1590124800000|2020-05-22 05:20:00|23955.7|23935.7|23938.6|23918.6|23958.6|23938.6|23936.1|23916.1|98
1590125100000|2020-05-22 05:25:00|23941.1|23921.1|23936.1|23916.1|23946.1|23926.1|23931.1|23911.1|141
1590125400000|2020-05-22 05:30:00|23935.7|23915.7|23973.6|23953.6|23976.1|23956.1|23931.1|23911.1|389
1590125700000|2020-05-22 05:35:00|23975.9|23955.9|23988.4|23968.4|24003.6|23983.6|23975.9|23955.9|268
1590126000000|2020-05-22 05:40:00|23988.6|23968.6|23951.1|23931.1|23988.6|23968.6|23951.1|23931.1|216
1590126300000|2020-05-22 05:45:00|23951.2|23931.2|23981|23961|23986|23966|23951.2|23931.2|212
1590126600000|2020-05-22 05:50:00|23983.3|23963.3|23986|23966|23998.5|23978.5|23981|23961|112
1590126900000|2020-05-22 05:55:00|23985.8|23965.8|23976|23956|23991|23971|23973.5|23953.5|89
1590127200000|2020-05-22 06:00:00|23975.6|23955.6|23988.5|23968.5|23998.5|23978.5|23966|23946|233
1590127500000|2020-05-22 06:05:00|23988.3|23968.3|23978.5|23958.5|23995.6|23975.6|23973.5|23953.5|147
1590127800000|2020-05-22 06:10:00|23978.7|23958.7|23956|23936|23983.3|23963.3|23951|23931|197
1590128100000|2020-05-22 06:15:00|23958.5|23938.5|23991|23971|23996|23976|23958.5|23938.5|187
1590128400000|2020-05-22 06:20:00|23991.2|23971.2|23985.8|23965.8|24001.2|23981.2|23981|23961|209
1590128700000|2020-05-22 06:25:00|23983.5|23963.5|23958.5|23938.5|23983.5|23963.5|23958.5|23938.5|134
1590129000000|2020-05-22 06:30:00|23956|23936|23943.5|23923.5|23956|23936|23941|23921|162
1590129300000|2020-05-22 06:35:00|23946|23926|23903.6|23883.6|23946|23926|23888.4|23868.4|380
1590129600000|2020-05-22 06:40:00|23905.9|23885.9|23885.9|23865.9|23910.9|23890.9|23875.9|23855.9|329
1590129900000|2020-05-22 06:45:00|23886.1|23866.1|23888.4|23868.4|23893.4|23873.4|23868.4|23848.4|402
1590130200000|2020-05-22 06:50:00|23890.7|23870.7|23878.6|23858.6|23910.9|23890.9|23878.6|23858.6|239
1590130500000|2020-05-22 06:55:00|23880.9|23860.9|23855.9|23835.9|23888.4|23868.4|23850.9|23830.9|340
1590130800000|2020-05-22 07:00:00|23850.9|23830.9|23833.4|23813.4|23870.9|23850.9|23831.3|23811.3|265
1590131100000|2020-05-22 07:05:00|23835.7|23815.7|23850.9|23830.9|23855.9|23835.9|23830.9|23810.9|274
1590131400000|2020-05-22 07:10:00|23846.3|23826.3|23820.9|23800.9|23846.3|23826.3|23808.4|23788.4|355
1590131700000|2020-05-22 07:15:00|23818.6|23798.6|23840.9|23820.9|23858.6|23838.6|23815.9|23795.9|387
1590132000000|2020-05-22 07:20:00|23843.4|23823.4|23820.9|23800.9|23845.9|23825.9|23810.9|23790.9|219
1590132300000|2020-05-22 07:25:00|23823.2|23803.2|23850.8|23830.8|23865.8|23845.8|23823.2|23803.2|141
1590132600000|2020-05-22 07:30:00|23848.5|23828.5|23843|23823|23850.8|23830.8|23838.3|23818.3|152
1590132900000|2020-05-22 07:35:00|23840.6|23820.6|23842.9|23822.9|23850.4|23830.4|23825.4|23805.4|99
1590133200000|2020-05-22 07:40:00|23840.6|23820.6|23840.4|23820.4|23845.4|23825.4|23835.4|23815.4|113
1590133500000|2020-05-22 07:45:00|23840.2|23820.2|23830|23810|23845.4|23825.4|23825.2|23805.2|101
1590133800000|2020-05-22 07:50:00|23827.5|23807.5|23830|23810|23840|23820|23825|23805|128
1590134100000|2020-05-22 07:55:00|23827.7|23807.7|23787.9|23767.9|23830|23810|23782.9|23762.9|318
1590134400000|2020-05-22 08:00:00|23785.4|23765.4|23815.4|23795.4|23815.4|23795.4|23778.3|23758.3|216
1590134700000|2020-05-22 08:05:00|23815.2|23795.2|23812.9|23792.9|23817.9|23797.9|23802.9|23782.9|84
1590135000000|2020-05-22 08:10:00|23815.4|23795.4|23832.9|23812.9|23832.9|23812.9|23807.9|23787.9|112
1590135300000|2020-05-22 08:15:00|23833.3|23813.3|23842.9|23822.9|23852.9|23832.9|23832.9|23812.9|152
1590135600000|2020-05-22 08:20:00|23840.6|23820.6|23817.9|23797.9|23840.6|23820.6|23817.9|23797.9|116
1590135900000|2020-05-22 08:25:00|23815.6|23795.6|23802.9|23782.9|23817.9|23797.9|23787.9|23767.9|76
1590136200000|2020-05-22 08:30:00|23805.4|23785.4|23810.8|23790.8|23827.9|23807.9|23802.9|23782.9|155
1590136500000|2020-05-22 08:35:00|23813.1|23793.1|23791.5|23771.5|23813.1|23793.1|23786.7|23766.7|142
1590136800000|2020-05-22 08:40:00|23789.2|23769.2|23796.3|23776.3|23805.9|23785.9|23789|23769|82
1590137100000|2020-05-22 08:45:00|23798.6|23778.6|23789|23769|23803.4|23783.4|23789|23769|91
1590137400000|2020-05-22 08:50:00|23791.3|23771.3|23796.3|23776.3|23796.3|23776.3|23789|23769|69
1590137700000|2020-05-22 08:55:00|23798.6|23778.6|23815.5|23795.5|23822.7|23802.7|23798.6|23778.6|147
1590138000000|2020-05-22 09:00:00|23817.8|23797.8|23825.1|23805.1|23825.1|23805.1|23813|23793|78
1590138300000|2020-05-22 09:05:00|23822.8|23802.8|23813|23793|23827.5|23807.5|23813|23793|91
1590138600000|2020-05-22 09:10:00|23815.5|23795.5|23825.1|23805.1|23825.1|23805.1|23813|23793|41
1590138900000|2020-05-22 09:15:00|23822.8|23802.8|23847.8|23827.8|23850.3|23830.3|23822.6|23802.6|117
1590139200000|2020-05-22 09:20:00|23850.3|23830.3|23847.8|23827.8|23857.8|23837.8|23847.8|23827.8|77
1590139500000|2020-05-22 09:25:00|23842.8|23822.8|23832.8|23812.8|23842.8|23822.8|23828|23808|59
1590139800000|2020-05-22 09:30:00|23828|23808|23808.7|23788.7|23832.8|23812.8|23808.7|23788.7|67
1590140100000|2020-05-22 09:35:00|23811|23791|23794.3|23774.3|23811.2|23791.2|23794.3|23774.3|80
1590140400000|2020-05-22 09:40:00|23789.5|23769.5|23770.2|23750.2|23789.5|23769.5|23767.7|23747.7|188
1590140700000|2020-05-22 09:45:00|23767.7|23747.7|23779.8|23759.8|23784.6|23764.6|23767.7|23747.7|91
1590141000000|2020-05-22 09:50:00|23777.5|23757.5|23770.3|23750.3|23779.8|23759.8|23767.8|23747.8|59
1590141300000|2020-05-22 09:55:00|23767.9|23747.9|23762.7|23742.7|23772.8|23752.8|23762.7|23742.7|56
1590141600000|2020-05-22 10:00:00|23765.2|23745.2|23788.1|23768.1|23788.1|23768.1|23765.2|23745.2|91
1590141900000|2020-05-22 10:05:00|23788.5|23768.5|23808.3|23788.3|23808.3|23788.3|23788.5|23768.5|115
1590142200000|2020-05-22 10:10:00|23810.8|23790.8|23815.8|23795.8|23818.3|23798.3|23808.3|23788.3|90
1590142500000|2020-05-22 10:15:00|23816|23796|23813.3|23793.3|23818.3|23798.3|23813.3|23793.3|86
1590142800000|2020-05-22 10:20:00|23811|23791|23786|23766|23811|23791|23783.5|23763.5|66
1590143100000|2020-05-22 10:25:00|23783.6|23763.6|23782.7|23762.7|23786|23766|23773.1|23753.1|68
1590143400000|2020-05-22 10:30:00|23785|23765|23787.5|23767.5|23787.5|23767.5|23777.7|23757.7|97
1590143700000|2020-05-22 10:35:00|23787.9|23767.9|23782.9|23762.9|23787.9|23767.9|23777.7|23757.7|61
1590144000000|2020-05-22 10:40:00|23785.2|23765.2|23772.9|23752.9|23787.5|23767.5|23768.2|23748.2|75
1590144300000|2020-05-22 10:45:00|23775.2|23755.2|23747.7|23727.7|23778.2|23758.2|23742.7|23722.7|166
1590144600000|2020-05-22 10:50:00|23745.2|23725.2|23738.2|23718.2|23753.2|23733.2|23738.2|23718.2|113
1590144900000|2020-05-22 10:55:00|23737.8|23717.8|23767.7|23747.7|23767.7|23747.7|23737.7|23717.7|206
1590145200000|2020-05-22 11:00:00|23765.3|23745.3|23792.5|23772.5|23792.5|23772.5|23765.2|23745.2|163
1590145500000|2020-05-22 11:05:00|23794.8|23774.8|23802.6|23782.6|23812.6|23792.6|23792.6|23772.6|275
1590145800000|2020-05-22 11:10:00|23805|23785|23802.4|23782.4|23812.6|23792.6|23802.4|23782.4|99
1590146100000|2020-05-22 11:15:00|23802.3|23782.3|23818|23798|23823.2|23803.2|23792.6|23772.6|201
1590146400000|2020-05-22 11:20:00|23817.8|23797.8|23820.3|23800.3|23820.3|23800.3|23808|23788|140
1590146700000|2020-05-22 11:25:00|23820.5|23800.5|23807.8|23787.8|23825.7|23805.7|23805.3|23785.3|143
1590147000000|2020-05-22 11:30:00|23802.8|23782.8|23778.3|23758.3|23802.8|23782.8|23772.8|23752.8|388
1590147300000|2020-05-22 11:35:00|23780.8|23760.8|23818.3|23798.3|23823.3|23803.3|23778.3|23758.3|213
1590147600000|2020-05-22 11:40:00|23818.5|23798.5|23849.9|23829.9|23852.4|23832.4|23818.5|23798.5|255
1590147900000|2020-05-22 11:45:00|23847.6|23827.6|23862.4|23842.4|23867.4|23847.4|23832.4|23812.4|244
1590148200000|2020-05-22 11:50:00|23862.2|23842.2|23867.4|23847.4|23882.4|23862.4|23857.4|23837.4|213
1590148500000|2020-05-22 11:55:00|23869.7|23849.7|23857.4|23837.4|23877.4|23857.4|23854.9|23834.9|179
1590148800000|2020-05-22 12:00:00|23854.7|23834.7|23852.4|23832.4|23882.4|23862.4|23827.4|23807.4|358
1590149100000|2020-05-22 12:05:00|23857|23837|23862.5|23842.5|23867.6|23847.6|23847.9|23827.9|198
1590149400000|2020-05-22 12:10:00|23865|23845|23847.5|23827.5|23882.5|23862.5|23822.5|23802.5|562
1590149700000|2020-05-22 12:15:00|23842.9|23822.9|23825|23805|23842.9|23822.9|23817.5|23797.5|387
1590150000000|2020-05-22 12:20:00|23825.2|23805.2|23788.1|23768.1|23832.5|23812.5|23785.6|23765.6|397
1590150300000|2020-05-22 12:25:00|23788.3|23768.3|23803.1|23783.1|23803.1|23783.1|23788.1|23768.1|305
1590150600000|2020-05-22 12:30:00|23798.4|23778.4|23803.1|23783.1|23838.1|23818.1|23798.1|23778.1|347
1590150900000|2020-05-22 12:35:00|23798.4|23778.4|23798|23778|23803.1|23783.1|23783|23763|336
1590151200000|2020-05-22 12:40:00|23795.5|23775.5|23828|23808|23833|23813|23793|23773|312
1590151500000|2020-05-22 12:45:00|23828.2|23808.2|23833|23813|23845.5|23825.5|23828.2|23808.2|215
1590151800000|2020-05-22 12:50:00|23828.4|23808.4|23833|23813|23838|23818|23828|23808|186
1590152100000|2020-05-22 12:55:00|23835.5|23815.5|23843|23823|23850.5|23830.5|23833|23813|170
1590152400000|2020-05-22 13:00:00|23843.2|23823.2|23895.5|23875.5|23910.5|23890.5|23838|23818|862
1590152700000|2020-05-22 13:05:00|23897.8|23877.8|23873|23853|23910.5|23890.5|23868|23848|375
1590153000000|2020-05-22 13:10:00|23878|23858|23858.3|23838.3|23893|23873|23858.3|23838.3|295
1590153300000|2020-05-22 13:15:00|23860.7|23840.7|23813|23793|23870.5|23850.5|23808|23788|545
1590153600000|2020-05-22 13:20:00|23808|23788|23828|23808|23843|23823|23805.7|23785.7|331
1590153900000|2020-05-22 13:25:00|23830.5|23810.5|23818|23798|23838|23818|23815.5|23795.5|332
1590154200000|2020-05-22 13:30:00|23818.1|23798.1|23790.5|23770.5|23825.5|23805.5|23773|23753|580
1590154500000|2020-05-22 13:35:00|23788.1|23768.1|23782.9|23762.9|23798|23778|23763|23743|414
1590154800000|2020-05-22 13:40:00|23782.8|23762.8|23767.8|23747.8|23797.8|23777.8|23762.4|23742.4|549
1590155100000|2020-05-22 13:45:00|23767.6|23747.6|23777.7|23757.7|23785.4|23765.4|23767.6|23747.6|482
1590155400000|2020-05-22 13:50:00|23780.1|23760.1|23775.2|23755.2|23792.7|23772.7|23765.1|23745.1|441
1590155700000|2020-05-22 13:55:00|23775.4|23755.4|23812.7|23792.7|23812.7|23792.7|23772.7|23752.7|408
1590156000000|2020-05-22 14:00:00|23810.2|23790.2|23817.7|23797.7|23832.7|23812.7|23787.7|23767.7|343
1590156300000|2020-05-22 14:05:00|23817.5|23797.5|23808.1|23788.1|23817.7|23797.7|23797.9|23777.9|257
1590156600000|2020-05-22 14:10:00|23810.4|23790.4|23822.9|23802.9|23837.9|23817.9|23777.9|23757.9|520
1590156900000|2020-05-22 14:15:00|23822.7|23802.7|23835.4|23815.4|23835.4|23815.4|23820.2|23800.2|448
1590157200000|2020-05-22 14:20:00|23833.1|23813.1|23827.2|23807.2|23839.5|23819.5|23817|23797|393
1590157500000|2020-05-22 14:25:00|23827.3|23807.3|23818.9|23798.9|23834.7|23814.7|23808.9|23788.9|343
1590157800000|2020-05-22 14:30:00|23819.1|23799.1|23853.9|23833.9|23856.6|23836.6|23814.1|23794.1|423
1590158100000|2020-05-22 14:35:00|23851.4|23831.4|23869.1|23849.1|23869.1|23849.1|23833.9|23813.9|438
1590158400000|2020-05-22 14:40:00|23868.9|23848.9|23838.9|23818.9|23873.9|23853.9|23838.9|23818.9|275
1590158700000|2020-05-22 14:45:00|23841.2|23821.2|23833.9|23813.9|23843.9|23823.9|23831.4|23811.4|309
1590159000000|2020-05-22 14:50:00|23831.6|23811.6|23838.9|23818.9|23838.9|23818.9|23813.9|23793.9|481
1590159300000|2020-05-22 14:55:00|23836.6|23816.6|23803.9|23783.9|23836.6|23816.6|23798.9|23778.9|292
1590159600000|2020-05-22 15:00:00|23808.5|23788.5|23818.9|23798.9|23833.9|23813.9|23803.9|23783.9|299
1590159900000|2020-05-22 15:05:00|23819|23799|23843.9|23823.9|23853.5|23833.5|23818.9|23798.9|365
1590160200000|2020-05-22 15:10:00|23838.9|23818.9|23859.9|23839.9|23859.9|23839.9|23833.9|23813.9|268
1590160500000|2020-05-22 15:15:00|23864.9|23844.9|23868.3|23848.3|23869.9|23849.9|23855.8|23835.8|391
1590160800000|2020-05-22 15:20:00|23873.3|23853.3|23878.3|23858.3|23888.3|23868.3|23868.3|23848.3|653
1590161100000|2020-05-22 15:25:00|23878.1|23858.1|23880.4|23860.4|23893.2|23873.2|23870.8|23850.8|242
1590161400000|2020-05-22 15:30:00|23882.7|23862.7|23877.9|23857.9|23882.7|23862.7|23872.7|23852.7|159
1590161700000|2020-05-22 15:35:00|23878.2|23858.2|23909.9|23889.9|23909.9|23889.9|23873.2|23853.2|442
1590162000000|2020-05-22 15:40:00|23911.5|23891.5|23881.4|23861.4|23917.3|23897.3|23876.3|23856.3|352
1590162300000|2020-05-22 15:45:00|23873.9|23853.9|23831.8|23811.8|23873.9|23853.9|23831.8|23811.8|441
1590162600000|2020-05-22 15:50:00|23832.1|23812.1|23851.4|23831.4|23853.9|23833.9|23832.1|23812.1|515
1590162900000|2020-05-22 15:55:00|23851.2|23831.2|23831.4|23811.4|23851.4|23831.4|23828.9|23808.9|131
1590163200000|2020-05-22 16:00:00|23836.4|23816.4|23831.4|23811.4|23836.4|23816.4|23826.8|23806.8|114
1590163500000|2020-05-22 16:05:00|23826.7|23806.7|23809.4|23789.4|23831.4|23811.4|23802.3|23782.3|231
1590163800000|2020-05-22 16:10:00|23811.7|23791.7|23833.9|23813.9|23833.9|23813.9|23806.9|23786.9|195
1590164100000|2020-05-22 16:15:00|23831.4|23811.4|23846.4|23826.4|23846.4|23826.4|23831.4|23811.4|107
1590164400000|2020-05-22 16:20:00|23851.4|23831.4|23851.5|23831.5|23853.9|23833.9|23846.5|23826.5|138
1590164700000|2020-05-22 16:25:00|23846.5|23826.5|23844.8|23824.8|23848.1|23828.1|23843.1|23823.1|199
1590165000000|2020-05-22 16:30:00|23845.1|23825.1|23883.3|23863.3|23883.3|23863.3|23845.1|23825.1|376
1590165300000|2020-05-22 16:35:00|23883.4|23863.4|23886.8|23866.8|23896.7|23876.7|23883.3|23863.3|497
1590165600000|2020-05-22 16:40:00|23882.2|23862.2|23877.2|23857.2|23882.2|23862.2|23872.4|23852.4|225
1590165900000|2020-05-22 16:45:00|23881.8|23861.8|23877.2|23857.2|23882|23862|23872.5|23852.5|196
1590166200000|2020-05-22 16:50:00|23877|23857|23872.3|23852.3|23877.2|23857.2|23867.7|23847.7|243
1590166500000|2020-05-22 16:55:00|23877.2|23857.2|23886.6|23866.6|23891.6|23871.6|23872.3|23852.3|1604
1590166800000|2020-05-22 17:00:00|23888.9|23868.9|23906.3|23886.3|23911.3|23891.3|23886.6|23866.6|624
1590167100000|2020-05-22 17:05:00|23901.4|23881.4|23886.9|23866.9|23906.3|23886.3|23884.6|23864.6|143
1590167400000|2020-05-22 17:10:00|23889.6|23869.6|23886.9|23866.9|23889.6|23869.6|23882.1|23862.1|71
1590167700000|2020-05-22 17:15:00|23887.1|23867.1|23912.3|23892.3|23917.3|23897.3|23887.1|23867.1|179
1590168000000|2020-05-22 17:20:00|23914.6|23894.6|23917.3|23897.3|23922.3|23902.3|23912.3|23892.3|62
1590168300000|2020-05-22 17:25:00|23921.9|23901.9|23917.6|23897.6|23922.3|23902.3|23912.6|23892.6|66
1590168600000|2020-05-22 17:30:00|23917.8|23897.8|23911.2|23891.2|23917.8|23897.8|23906.2|23886.2|81
1590168900000|2020-05-22 17:35:00|23911|23891|23906.7|23886.7|23911.7|23891.7|23906.2|23886.2|21
1590169200000|2020-05-22 17:40:00|23909.2|23889.2|23912.2|23892.2|23912.2|23892.2|23899.4|23879.4|28
1590169500000|2020-05-22 17:45:00|23914.7|23894.7|23912.2|23892.2|23917.2|23897.2|23904.7|23884.7|63
1590169800000|2020-05-22 17:50:00|23907.2|23887.2|23905.2|23885.2|23907.7|23887.7|23902.7|23882.7|47
1590170100000|2020-05-22 17:55:00|23902.7|23882.7|23917.7|23897.7|23922.7|23902.7|23902.7|23882.7|123
1590170400000|2020-05-22 18:00:00|23915.2|23895.2|23925|23905|23925|23905|23912.7|23892.7|77
1590170700000|2020-05-22 18:05:00|23927.3|23907.3|23951.6|23931.6|23951.6|23931.6|23927.3|23907.3|93
1590171000000|2020-05-22 18:10:00|23949.1|23929.1|23947|23927|23951.8|23931.8|23946.6|23926.6|38
1590171300000|2020-05-22 18:15:00|23947.1|23927.1|23947|23927|23952|23932|23947|23927|22
1590171600000|2020-05-22 18:20:00|23946.9|23926.9|23946.9|23926.9|23951.6|23931.6|23946.9|23926.9|20
1590171900000|2020-05-22 18:25:00|23951.4|23931.4|23941.4|23921.4|23951.4|23931.4|23941.4|23921.4|50
1590172200000|2020-05-22 18:30:00|23941.2|23921.2|23936.4|23916.4|23941.2|23921.2|23931.4|23911.4|35
1590172500000|2020-05-22 18:35:00|23936.6|23916.6|23936.7|23916.7|23936.7|23916.7|23931.7|23911.7|56
1590172800000|2020-05-22 18:40:00|23936.6|23916.6|23926.7|23906.7|23936.6|23916.6|23926.7|23906.7|34
1590173100000|2020-05-22 18:45:00|23929.2|23909.2|23934.2|23914.2|23936.7|23916.7|23929.2|23909.2|24
1590173400000|2020-05-22 18:50:00|23934|23914|23931.7|23911.7|23936.7|23916.7|23931.7|23911.7|8
1590173700000|2020-05-22 18:55:00|23931.9|23911.9|23934.4|23914.4|23934.4|23914.4|23931.7|23911.7|30
1590174000000|2020-05-22 19:00:00|23934.3|23914.3|23936.7|23916.7|23936.7|23916.7|23934.3|23914.3|17
1590174300000|2020-05-22 19:05:00|23946|23926|23976.8|23956.8|23979.2|23959.2|23946|23926|205
1590174600000|2020-05-22 19:10:00|23977.2|23957.2|23986.8|23966.8|23991.8|23971.8|23977.2|23957.2|63
1590174900000|2020-05-22 19:15:00|23984.3|23964.3|23966.8|23946.8|23984.3|23964.3|23964.3|23944.3|32
1590175200000|2020-05-22 19:20:00|23967|23947|23964.5|23944.5|23974.5|23954.5|23962|23942|29
1590175500000|2020-05-22 19:25:00|23964.6|23944.6|23957.1|23937.1|23967|23947|23957|23937|17
1590175800000|2020-05-22 19:30:00|23957|23937|23962.1|23942.1|23962.1|23942.1|23954.6|23934.6|39
1590176100000|2020-05-22 19:35:00|23961.9|23941.9|23959.6|23939.6|23962.1|23942.1|23957.1|23937.1|26
1590176400000|2020-05-22 19:40:00|23959.4|23939.4|23954.6|23934.6|23962.1|23942.1|23954.6|23934.6|28
1590176700000|2020-05-22 19:45:00|23954.8|23934.8|23964|23944|23969|23949|23954|23934|29
1590177000000|2020-05-22 19:50:00|23969|23949|23956.5|23936.5|23971.5|23951.5|23949|23929|120
1590177300000|2020-05-22 19:55:00|23959|23939|23964|23944|23969|23949|23954|23934|34
1590177600000|2020-05-22 20:00:00|23964.2|23944.2|23964|23944|23969|23949|23964|23944|18
1590177900000|2020-05-22 20:05:00|23959|23939|23961.5|23941.5|23964|23944|23959|23939|18
1590178200000|2020-05-22 20:10:00|23961.3|23941.3|23969|23949|23969|23949|23959|23939|15
1590178500000|2020-05-22 20:15:00|23968.6|23948.6|23964|23944|23969|23949|23964|23944|11
1590178800000|2020-05-22 20:20:00|23961.5|23941.5|23964|23944|23964|23944|23961.5|23941.5|10
1590179100000|2020-05-22 20:25:00|23961.5|23941.5|23978.8|23958.8|23978.8|23958.8|23959|23939|58
1590179400000|2020-05-22 20:30:00|23979|23959|23981.4|23961.4|23988.9|23968.9|23976.5|23956.5|44
1590179700000|2020-05-22 20:35:00|23980.6|23960.6|23973.1|23953.1|23982.9|23962.9|23972.9|23952.9|18
1590180000000|2020-05-22 20:40:00|23973.3|23953.3|23973.3|23953.3|23975.8|23955.8|23973.3|23953.3|17
1590180300000|2020-05-22 20:45:00|23970.8|23950.8|23963.2|23943.2|23970.8|23950.8|23963.2|23943.2|38
1590180600000|2020-05-22 20:50:00|23963.1|23943.1|23950.7|23930.7|23963.1|23943.1|23950.7|23930.7|66
1590180900000|2020-05-22 20:55:00|23950.6|23930.6|23943.9|23923.9|23958.1|23938.1|23943.4|23923.4|33
1590357600000|2020-05-24 22:00:00|23923.4|23903.4|23908.4|23888.4|23930.9|23910.9|23903.4|23883.4|103
1590357900000|2020-05-24 22:05:00|23900.9|23880.9|23895.9|23875.9|23900.9|23880.9|23890.9|23870.9|50
1590358200000|2020-05-24 22:10:00|23893.5|23873.5|23890.9|23870.9|23898.4|23878.4|23890.9|23870.9|26
1590358500000|2020-05-24 22:15:00|23893.3|23873.3|23933.4|23913.4|23943.4|23923.4|23893.3|23873.3|50
1590358800000|2020-05-24 22:20:00|23935.9|23915.9|23948.4|23928.4|23948.4|23928.4|23928.4|23908.4|63
1590359100000|2020-05-24 22:25:00|23950.8|23930.8|23958.6|23938.6|23960.9|23940.9|23948.4|23928.4|26
1590359400000|2020-05-24 22:30:00|23961|23941|23953.5|23933.5|23963.6|23943.6|23953.5|23933.5|18
1590359700000|2020-05-24 22:35:00|23958.4|23938.4|23953.5|23933.5|23958.5|23938.5|23953.5|23933.5|9
1590360000000|2020-05-24 22:40:00|23956|23936|23978.5|23958.5|23978.5|23958.5|23956|23936|22
1590360300000|2020-05-24 22:45:00|23981|23961|23983.5|23963.5|23988.5|23968.5|23976|23956|39
1590360600000|2020-05-24 22:50:00|23986|23966|23983.5|23963.5|24003.5|23983.5|23981|23961|61
1590360900000|2020-05-24 22:55:00|23983.4|23963.4|23973.5|23953.5|23983.4|23963.4|23968.5|23948.5|18
1590361200000|2020-05-24 23:00:00|23968.7|23948.7|23993.5|23973.5|23993.5|23973.5|23968.5|23948.5|30
1590361500000|2020-05-24 23:05:00|23991|23971|23988.5|23968.5|23993.5|23973.5|23988.5|23968.5|7
1590361800000|2020-05-24 23:10:00|23983.5|23963.5|23973.5|23953.5|23983.5|23963.5|23973.5|23953.5|16
1590362100000|2020-05-24 23:15:00|23976|23956|23973.5|23953.5|23983.5|23963.5|23973.5|23953.5|25
1590362400000|2020-05-24 23:20:00|23968.5|23948.5|23968.4|23948.4|23970.9|23950.9|23958.4|23938.4|19
1590362700000|2020-05-24 23:25:00|23970.9|23950.9|23973.4|23953.4|23973.4|23953.4|23968.4|23948.4|7
1590363000000|2020-05-24 23:30:00|23968.6|23948.6|23975.9|23955.9|23975.9|23955.9|23963.4|23943.4|14
1590363300000|2020-05-24 23:35:00|23976|23956|23983.4|23963.4|23983.4|23963.4|23975.9|23955.9|6
1590363600000|2020-05-24 23:40:00|23978.4|23958.4|23983.4|23963.4|23983.4|23963.4|23978.4|23958.4|8
1590363900000|2020-05-24 23:45:00|23978.6|23958.6|23978.5|23958.5|23978.6|23958.6|23973.4|23953.4|23
1590364200000|2020-05-24 23:50:00|23983.5|23963.5|23993.5|23973.5|23993.5|23973.5|23983.5|23963.5|24
1590364500000|2020-05-24 23:55:00|23988.5|23968.5|23988.4|23968.4|23996|23976|23983.4|23963.4|20
1590364800000|2020-05-25 00:00:00|23990.9|23970.9|23983.4|23963.4|23990.9|23970.9|23983.3|23963.3|47
1590365100000|2020-05-25 00:05:00|23983.5|23963.5|23988.5|23968.5|23988.5|23968.5|23978.5|23958.5|32
1590365400000|2020-05-25 00:10:00|23991|23971|23988.5|23968.5|23998.5|23978.5|23983.5|23963.5|43
1590365700000|2020-05-25 00:15:00|23990.9|23970.9|23983.5|23963.5|23998.5|23978.5|23983.5|23963.5|55
1590366000000|2020-05-25 00:20:00|23981|23961|23988.5|23968.5|23988.5|23968.5|23978.5|23958.5|10
1590366300000|2020-05-25 00:25:00|23993.5|23973.5|23998.5|23978.5|24006|23986|23993.5|23973.5|72
1590366600000|2020-05-25 00:30:00|24003.5|23983.5|24011|23991|24011|23991|23998.5|23978.5|80
1590366900000|2020-05-25 00:35:00|24008.5|23988.5|24013.4|23993.4|24018.4|23998.4|24008.4|23988.4|76
1590367200000|2020-05-25 00:40:00|24008.4|23988.4|23988.4|23968.4|24008.4|23988.4|23988.4|23968.4|47
1590367500000|2020-05-25 00:45:00|23988.5|23968.5|23993.4|23973.4|23995.9|23975.9|23988.4|23968.4|29
1590367800000|2020-05-25 00:50:00|23995.9|23975.9|23983.4|23963.4|23995.9|23975.9|23983.4|23963.4|32
1590368100000|2020-05-25 00:55:00|23983.3|23963.3|23983.4|23963.4|23983.4|23963.4|23978.4|23958.4|63
1590368400000|2020-05-25 01:00:00|23983.3|23963.3|23953.4|23933.4|23993.4|23973.4|23953.4|23933.4|472
1590368700000|2020-05-25 01:05:00|23953.2|23933.2|23930.9|23910.9|23953.2|23933.2|23908.4|23888.4|240
1590369000000|2020-05-25 01:10:00|23928.4|23908.4|23915.9|23895.9|23930.9|23910.9|23903.4|23883.4|78
1590369300000|2020-05-25 01:15:00|23915.8|23895.8|23918.4|23898.4|23923.4|23903.4|23903.4|23883.4|118
1590369600000|2020-05-25 01:20:00|23915.9|23895.9|23940.8|23920.8|23943.4|23923.4|23908.4|23888.4|77
1590369900000|2020-05-25 01:25:00|23938.3|23918.3|23925.8|23905.8|23943.3|23923.3|23915.8|23895.8|107
1590370200000|2020-05-25 01:30:00|23923.3|23903.3|23893.3|23873.3|23928.3|23908.3|23875.8|23855.8|208
1590370500000|2020-05-25 01:35:00|23890.8|23870.8|23888.3|23868.3|23898.3|23878.3|23883.3|23863.3|149
1590370800000|2020-05-25 01:40:00|23885.8|23865.8|23918.5|23898.5|23918.5|23898.5|23880.8|23860.8|200
1590371100000|2020-05-25 01:45:00|23920.9|23900.9|23953.3|23933.3|23955.8|23935.8|23920.9|23900.9|197
1590371400000|2020-05-25 01:50:00|23953.4|23933.4|23958.3|23938.3|23963.3|23943.3|23948.3|23928.3|113
1590371700000|2020-05-25 01:55:00|23955.9|23935.9|23958.3|23938.3|23970.8|23950.8|23953.3|23933.3|91
1590372000000|2020-05-25 02:00:00|23953.3|23933.3|23935.8|23915.8|23953.3|23933.3|23933.3|23913.3|95
1590372300000|2020-05-25 02:05:00|23938.3|23918.3|23930.8|23910.8|23948.3|23928.3|23928.3|23908.3|117
1590372600000|2020-05-25 02:10:00|23933.3|23913.3|23920.7|23900.7|23935.8|23915.8|23918.2|23898.2|49
1590372900000|2020-05-25 02:15:00|23918.3|23898.3|23928.2|23908.2|23933.2|23913.2|23918.2|23898.2|61
1590373200000|2020-05-25 02:20:00|23933.2|23913.2|23913.2|23893.2|23933.2|23913.2|23908.2|23888.2|60
1590373500000|2020-05-25 02:25:00|23915.6|23895.6|23908.2|23888.2|23918.2|23898.2|23903.2|23883.2|31
1590373800000|2020-05-25 02:30:00|23908.1|23888.1|23918.2|23898.2|23918.2|23898.2|23898.2|23878.2|78
1590374100000|2020-05-25 02:35:00|23923.2|23903.2|23913.2|23893.2|23925.6|23905.6|23910.7|23890.7|67
1590374400000|2020-05-25 02:40:00|23913.1|23893.1|23908.2|23888.2|23913.2|23893.2|23905.6|23885.6|32
1590374700000|2020-05-25 02:45:00|23910.7|23890.7|23898.2|23878.2|23913.2|23893.2|23893.2|23873.2|78
1590375000000|2020-05-25 02:50:00|23900.6|23880.6|23918.2|23898.2|23918.2|23898.2|23900.6|23880.6|56
1590375300000|2020-05-25 02:55:00|23918.1|23898.1|23915.6|23895.6|23918.2|23898.2|23908.1|23888.1|79
1590375600000|2020-05-25 03:00:00|23918.1|23898.1|23923.1|23903.1|23928.1|23908.1|23913.1|23893.1|82
1590375900000|2020-05-25 03:05:00|23928.1|23908.1|23928.1|23908.1|23933.1|23913.1|23923.1|23903.1|110
1590376200000|2020-05-25 03:10:00|23925.7|23905.7|23948.1|23928.1|23950.6|23930.6|23925.6|23905.6|97
1590376500000|2020-05-25 03:15:00|23950.6|23930.6|23938.1|23918.1|23953.1|23933.1|23938|23918|67
1590376800000|2020-05-25 03:20:00|23940.6|23920.6|23938.1|23918.1|23940.6|23920.6|23933.1|23913.1|29
1590377100000|2020-05-25 03:25:00|23938.2|23918.2|23945.6|23925.6|23953.1|23933.1|23938.2|23918.2|90
1590377400000|2020-05-25 03:30:00|23943.1|23923.1|23943.1|23923.1|23948.1|23928.1|23940.6|23920.6|21
1590377700000|2020-05-25 03:35:00|23952.8|23932.8|23948.1|23928.1|23953.1|23933.1|23945.6|23925.6|77
1590378000000|2020-05-25 03:40:00|23948|23928|23948|23928|23948.1|23928.1|23943.1|23923.1|13
1590378300000|2020-05-25 03:45:00|23948.1|23928.1|23960.5|23940.5|23963|23943|23948.1|23928.1|26
1590378600000|2020-05-25 03:50:00|23958|23938|23955.5|23935.5|23960.5|23940.5|23953|23933|15
1590378900000|2020-05-25 03:55:00|23958|23938|23953|23933|23958|23938|23953|23933|21
1590379200000|2020-05-25 04:00:00|23950.5|23930.5|23948|23928|23950.5|23930.5|23948|23928|23
1590379500000|2020-05-25 04:05:00|23943.1|23923.1|23948|23928|23948|23928|23943.1|23923.1|7
1590379800000|2020-05-25 04:10:00|23958|23938|23973|23953|23975.5|23955.5|23958|23938|97
1590380100000|2020-05-25 04:15:00|23970.5|23950.5|23968|23948|23970.5|23950.5|23968|23948|14
1590380400000|2020-05-25 04:20:00|||||||||1
1590380700000|2020-05-25 04:25:00|23973|23953|23973|23953|23973|23953|23968|23948|15
1590381000000|2020-05-25 04:30:00|23970.5|23950.5|23970.4|23950.4|23973|23953|23967.9|23947.9|5
1590381300000|2020-05-25 04:35:00|23968|23948|23967.9|23947.9|23968|23948|23967.9|23947.9|9
1590381600000|2020-05-25 04:40:00|||||||||3
1590381900000|2020-05-25 04:45:00|||||||||3
1590382200000|2020-05-25 04:50:00|23965.4|23945.4|23960.4|23940.4|23965.4|23945.4|23960.4|23940.4|6
1590382500000|2020-05-25 04:55:00|23958|23938|23957.9|23937.9|23958|23938|23957.9|23937.9|1
1590382800000|2020-05-25 05:00:00|23960.3|23940.3|23967.9|23947.9|23972.9|23952.9|23957.9|23937.9|29
1590383100000|2020-05-25 05:05:00|23967.7|23947.7|23957.9|23937.9|23967.7|23947.7|23957.9|23937.9|24
1590383400000|2020-05-25 05:10:00|23955.4|23935.4|23947.9|23927.9|23955.4|23935.4|23942.9|23922.9|43
1590383700000|2020-05-25 05:15:00|23950.4|23930.4|23947.8|23927.8|23952.8|23932.8|23947.8|23927.8|45
1590384000000|2020-05-25 05:20:00|23942.8|23922.8|23942.8|23922.8|23947.8|23927.8|23942.8|23922.8|25
1590384300000|2020-05-25 05:25:00|23937.8|23917.8|23937.8|23917.8|23937.8|23917.8|23932.8|23912.8|34
1590384600000|2020-05-25 05:30:00|23932.8|23912.8|23917.8|23897.8|23945.3|23925.3|23917.8|23897.8|165
1590384900000|2020-05-25 05:35:00|23912.8|23892.8|23897.8|23877.8|23912.8|23892.8|23895.3|23875.3|87
1590385200000|2020-05-25 05:40:00|23892.8|23872.8|23912.8|23892.8|23915.3|23895.3|23892.8|23872.8|121
1590385500000|2020-05-25 05:45:00|23907.8|23887.8|23900.3|23880.3|23907.8|23887.8|23897.8|23877.8|57
1590385800000|2020-05-25 05:50:00|23897.8|23877.8|23902.8|23882.8|23902.8|23882.8|23892.8|23872.8|53
1590386100000|2020-05-25 05:55:00|23905.2|23885.2|23912.8|23892.8|23917.8|23897.8|23902.8|23882.8|27
1590386400000|2020-05-25 06:00:00|23917.8|23897.8|23912.7|23892.7|23922.8|23902.8|23910.2|23890.2|68
1590386700000|2020-05-25 06:05:00|23907.7|23887.7|23915.2|23895.2|23927.7|23907.7|23907.7|23887.7|56
1590387000000|2020-05-25 06:10:00|23912.7|23892.7|23912.7|23892.7|23917.7|23897.7|23907.7|23887.7|57
1590387300000|2020-05-25 06:15:00|23917.7|23897.7|23907.7|23887.7|23917.7|23897.7|23907.7|23887.7|68
1590387600000|2020-05-25 06:20:00|23905.2|23885.2|23910.2|23890.2|23910.2|23890.2|23902.7|23882.7|55
1590387900000|2020-05-25 06:25:00|23910.3|23890.3|23917.7|23897.7|23917.7|23897.7|23910.3|23890.3|34
1590388200000|2020-05-25 06:30:00|23920.1|23900.1|23917.7|23897.7|23922.7|23902.7|23917.7|23897.7|26
1590388500000|2020-05-25 06:35:00|23915.2|23895.2|23917.7|23897.7|23917.7|23897.7|23912.7|23892.7|55
1590388800000|2020-05-25 06:40:00|23920.2|23900.2|23917.7|23897.7|23922.7|23902.7|23912.7|23892.7|39
1590389100000|2020-05-25 06:45:00|23922.5|23902.5|23937.7|23917.7|23942.7|23922.7|23922.5|23902.5|110
1590389400000|2020-05-25 06:50:00|23937.6|23917.6|23942.6|23922.6|23942.6|23922.6|23932.5|23912.5|86
1590389700000|2020-05-25 06:55:00|23947.6|23927.6|23942.6|23922.6|23947.6|23927.6|23937.6|23917.6|112
1590390000000|2020-05-25 07:00:00|23947.6|23927.6|23942.6|23922.6|23957.6|23937.6|23937.6|23917.6|137
1590390300000|2020-05-25 07:05:00|23940.1|23920.1|23947.6|23927.6|23947.6|23927.6|23937.6|23917.6|58
1590390600000|2020-05-25 07:10:00|23947.5|23927.5|23960.1|23940.1|23960.1|23940.1|23942.6|23922.6|76
1590390900000|2020-05-25 07:15:00|23960|23940|23942.6|23922.6|23962.6|23942.6|23942.6|23922.6|69
1590391200000|2020-05-25 07:20:00|23937.6|23917.6|23952.6|23932.6|23952.6|23932.6|23937.6|23917.6|33
1590391500000|2020-05-25 07:25:00|23950.1|23930.1|23947.6|23927.6|23952.6|23932.6|23945.1|23925.1|47
1590391800000|2020-05-25 07:30:00|23950.1|23930.1|23912.6|23892.6|23950.1|23930.1|23912.6|23892.6|47
1590392100000|2020-05-25 07:35:00|23910.1|23890.1|23927.5|23907.5|23930|23910|23910.1|23890.1|28
1590392400000|2020-05-25 07:40:00|23925|23905|23927.5|23907.5|23932.5|23912.5|23925|23905|28
1590392700000|2020-05-25 07:45:00|23922.5|23902.5|23932.5|23912.5|23937.5|23917.5|23922.5|23902.5|20
1590393000000|2020-05-25 07:50:00|23935|23915|23952.5|23932.5|23955|23935|23935|23915|39
1590393300000|2020-05-25 07:55:00|23950.1|23930.1|23957.5|23937.5|23962.5|23942.5|23950|23930|42
1590393600000|2020-05-25 08:00:00|23962.5|23942.5|23967.5|23947.5|23967.5|23947.5|23962.5|23942.5|59
1590393900000|2020-05-25 08:05:00|23962.5|23942.5|23962.5|23942.5|23962.5|23942.5|23957.5|23937.5|25
1590394200000|2020-05-25 08:10:00|23957.5|23937.5|23962.5|23942.5|23967.5|23947.5|23957.5|23937.5|31
1590394500000|2020-05-25 08:15:00|23967.5|23947.5|23962.5|23942.5|23967.5|23947.5|23962.5|23942.5|53
1590394800000|2020-05-25 08:20:00|23967.3|23947.3|23967.5|23947.5|23967.5|23947.5|23965|23945|37
1590395100000|2020-05-25 08:25:00|23967.4|23947.4|23957.4|23937.4|23967.4|23947.4|23957.4|23937.4|19
1590395400000|2020-05-25 08:30:00|23959.9|23939.9|23972.4|23952.4|23972.4|23952.4|23959.9|23939.9|64
1590395700000|2020-05-25 08:35:00|23974.9|23954.9|23982.4|23962.4|23982.4|23962.4|23972.4|23952.4|67
1590396000000|2020-05-25 08:40:00|23987.4|23967.4|23992.4|23972.4|23992.4|23972.4|23987.4|23967.4|80
1590396300000|2020-05-25 08:45:00|23997.4|23977.4|24029.9|24009.9|24032.4|24012.4|23997.4|23977.4|168
1590396600000|2020-05-25 08:50:00|24032.4|24012.4|24037.4|24017.4|24037.5|24017.5|24032.4|24012.4|92
1590396900000|2020-05-25 08:55:00|24037.5|24017.5|24037.4|24017.4|24040|24020|24037.4|24017.4|78
1590397200000|2020-05-25 09:00:00|24039.9|24019.9|24034.9|24014.9|24039.9|24019.9|24032.4|24012.4|40
1590397500000|2020-05-25 09:05:00|24032.4|24012.4|24032.4|24012.4|24037.4|24017.4|24032.4|24012.4|28
1590397800000|2020-05-25 09:10:00|24032.3|24012.3|24032.3|24012.3|24032.3|24012.3|24032.3|24012.3|15
1590398100000|2020-05-25 09:15:00|24027.5|24007.5|24027.3|24007.3|24027.5|24007.5|24027.3|24007.3|14
1590398400000|2020-05-25 09:20:00|24024.9|24004.9|24022.3|24002.3|24027.3|24007.3|24022.3|24002.3|48
1590398700000|2020-05-25 09:25:00|24024.8|24004.8|24052.3|24032.3|24052.3|24032.3|24024.8|24004.8|66
1590399000000|2020-05-25 09:30:00|24047.4|24027.4|24052.3|24032.3|24052.3|24032.3|24047.3|24027.3|38
1590399300000|2020-05-25 09:35:00|24054.7|24034.7|24049.8|24029.8|24054.8|24034.8|24049.8|24029.8|22
1590399600000|2020-05-25 09:40:00|24049.9|24029.9|24072.3|24052.3|24074.8|24054.8|24049.9|24029.9|82
1590399900000|2020-05-25 09:45:00|24077.3|24057.3|24087.3|24067.3|24087.3|24067.3|24077.3|24057.3|60
1590400200000|2020-05-25 09:50:00|24092.3|24072.3|24104.8|24084.8|24104.8|24084.8|24087.3|24067.3|165
1590400500000|2020-05-25 09:55:00|24107.3|24087.3|24132.2|24112.2|24132.2|24112.2|24107.3|24087.3|110
1590400800000|2020-05-25 10:00:00|24127.2|24107.2|24104.7|24084.7|24127.2|24107.2|24104.7|24084.7|64
1590401100000|2020-05-25 10:05:00|24102.3|24082.3|24097.2|24077.2|24102.3|24082.3|24092.2|24072.2|50
1590401400000|2020-05-25 10:10:00|24102.2|24082.2|24102.2|24082.2|24102.2|24082.2|24094.8|24074.8|28
1590401700000|2020-05-25 10:15:00|24102.3|24082.3|24102.3|24082.3|24102.3|24082.3|24102.3|24082.3|15
1590402000000|2020-05-25 10:20:00|24097.3|24077.3|24102.3|24082.3|24102.3|24082.3|24097.3|24077.3|30
1590402300000|2020-05-25 10:25:00|24104.8|24084.8|24107.3|24087.3|24112.3|24092.3|24102.3|24082.3|34
1590402600000|2020-05-25 10:30:00|24107.2|24087.2|24087.3|24067.3|24107.2|24087.2|24082.3|24062.3|29
1590402900000|2020-05-25 10:35:00|24089.8|24069.8|24087.3|24067.3|24089.8|24069.8|24084.8|24064.8|25
1590403200000|2020-05-25 10:40:00|24092.3|24072.3|24097.3|24077.3|24102.3|24082.3|24092.3|24072.3|17
1590403500000|2020-05-25 10:45:00|24094.8|24074.8|24092.3|24072.3|24094.8|24074.8|24087.3|24067.3|31
1590403800000|2020-05-25 10:50:00|24097.3|24077.3|24104.8|24084.8|24104.8|24084.8|24097.3|24077.3|20
1590404100000|2020-05-25 10:55:00|24107.3|24087.3|24099.7|24079.7|24109.8|24089.8|24099.7|24079.7|21
1590404400000|2020-05-25 11:00:00|24099.8|24079.8|24102.2|24082.2|24102.2|24082.2|24099.8|24079.8|27
1590404700000|2020-05-25 11:05:00|24097.2|24077.2|24097.2|24077.2|24102.2|24082.2|24097.2|24077.2|10
1590405000000|2020-05-25 11:10:00|24102.1|24082.1|24102.2|24082.2|24102.2|24082.2|24102.1|24082.1|17
1590405300000|2020-05-25 11:15:00|24107.2|24087.2|24107.2|24087.2|24107.2|24087.2|24107.2|24087.2|36
1590405600000|2020-05-25 11:20:00|24102.2|24082.2|24122.2|24102.2|24122.2|24102.2|24102.2|24082.2|63
1590405900000|2020-05-25 11:25:00|24127.2|24107.2|24127.2|24107.2|24127.2|24107.2|24124.7|24104.7|30
1590406200000|2020-05-25 11:30:00|24129.7|24109.7|24132.2|24112.2|24137.2|24117.2|24127.2|24107.2|51
1590406500000|2020-05-25 11:35:00|24129.7|24109.7|24107.2|24087.2|24129.7|24109.7|24104.7|24084.7|63
1590406800000|2020-05-25 11:40:00|24107.1|24087.1|24112.1|24092.1|24112.1|24092.1|24099.7|24079.7|40
1590407100000|2020-05-25 11:45:00|24114.6|24094.6|24122.1|24102.1|24122.1|24102.1|24112.1|24092.1|25
1590407400000|2020-05-25 11:50:00|24117.1|24097.1|24109.6|24089.6|24122.1|24102.1|24109.6|24089.6|27
1590407700000|2020-05-25 11:55:00|24107.2|24087.2|24117.2|24097.2|24117.2|24097.2|24107.2|24087.2|19
1590408000000|2020-05-25 12:00:00|24119.7|24099.7|24117.2|24097.2|24127.2|24107.2|24117.2|24097.2|42
1590408300000|2020-05-25 12:05:00|24119.7|24099.7|24117.2|24097.2|24122.2|24102.2|24117.1|24097.1|42
1590408600000|2020-05-25 12:10:00|24117.1|24097.1|24112.3|24092.3|24117.3|24097.3|24112.3|24092.3|21
1590408900000|2020-05-25 12:15:00|24112.2|24092.2|24109.7|24089.7|24112.2|24092.2|24109.7|24089.7|15
1590409200000|2020-05-25 12:20:00|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|19
1590409500000|2020-05-25 12:25:00|24107.3|24087.3|24102.2|24082.2|24107.3|24087.3|24102.2|24082.2|37
1590409800000|2020-05-25 12:30:00|||||||||20
1590410100000|2020-05-25 12:35:00|24099.7|24079.7|24097.2|24077.2|24099.7|24079.7|24089.6|24069.6|65
1590410400000|2020-05-25 12:40:00|24092.3|24072.3|24092.2|24072.2|24092.3|24072.3|24092.2|24072.2|29
1590410700000|2020-05-25 12:45:00|24097.2|24077.2|24092.2|24072.2|24097.2|24077.2|24092.2|24072.2|29
1590411000000|2020-05-25 12:50:00|24087.2|24067.2|24087.2|24067.2|24087.2|24067.2|24082.2|24062.2|38
1590411300000|2020-05-25 12:55:00|24082.3|24062.3|24077.2|24057.2|24087.2|24067.2|24077.2|24057.2|107
1590411600000|2020-05-25 13:00:00|24079.7|24059.7|24112.1|24092.1|24132.1|24112.1|24079.7|24059.7|316
1590411900000|2020-05-25 13:05:00|24107.1|24087.1|24112.1|24092.1|24122.1|24102.1|24102.1|24082.1|177
1590412200000|2020-05-25 13:10:00|24114.7|24094.7|24109.7|24089.7|24122.2|24102.2|24104.7|24084.7|78
1590412500000|2020-05-25 13:15:00|24112.2|24092.2|24127.3|24107.3|24127.3|24107.3|24112.2|24092.2|64
1590412800000|2020-05-25 13:20:00|24127.5|24107.5|24147.2|24127.2|24147.3|24127.3|24127.5|24107.5|133
1590413100000|2020-05-25 13:25:00|24152.2|24132.2|24144.8|24124.8|24157.1|24137.1|24144.8|24124.8|85
1590413400000|2020-05-25 13:30:00|24142.3|24122.3|24137.3|24117.3|24142.3|24122.3|24132.3|24112.3|77
1590413700000|2020-05-25 13:35:00|24137.4|24117.4|24137.3|24117.3|24142.3|24122.3|24137.3|24117.3|36
1590414000000|2020-05-25 13:40:00|24137.2|24117.2|24092.3|24072.3|24137.3|24117.3|24092.3|24072.3|170
1590414300000|2020-05-25 13:45:00|24089.8|24069.8|24102.3|24082.3|24102.3|24082.3|24087.3|24067.3|98
1590414600000|2020-05-25 13:50:00|24104.8|24084.8|24112.3|24092.3|24122.3|24102.3|24104.8|24084.8|85
1590414900000|2020-05-25 13:55:00|24109.8|24089.8|24097.4|24077.4|24112.3|24092.3|24097.4|24077.4|46
1590415200000|2020-05-25 14:00:00|24102.4|24082.4|24067.3|24047.3|24102.4|24082.4|24062.3|24042.3|256
1590415500000|2020-05-25 14:05:00|24064.9|24044.9|24062.4|24042.4|24067.3|24047.3|24057.3|24037.3|77
1590415800000|2020-05-25 14:10:00|24057.5|24037.5|24067.5|24047.5|24067.5|24047.5|24057.5|24037.5|104
1590416100000|2020-05-25 14:15:00|24065|24045|24082.5|24062.5|24082.5|24062.5|24065|24045|61
1590416400000|2020-05-25 14:20:00|24087.5|24067.5|24077.5|24057.5|24087.5|24067.5|24072.5|24052.5|112
1590416700000|2020-05-25 14:25:00|24080|24060|24077.6|24057.6|24082.6|24062.6|24077.5|24057.5|36
1590417000000|2020-05-25 14:30:00|24082.6|24062.6|24102.7|24082.7|24107.7|24087.7|24082.6|24062.6|130
1590417300000|2020-05-25 14:35:00|24107.5|24087.5|24112.5|24092.5|24112.7|24092.7|24107.5|24087.5|65
1590417600000|2020-05-25 14:40:00|24110|24090|24102.5|24082.5|24112.5|24092.5|24102.5|24082.5|74
1590417900000|2020-05-25 14:45:00|24105|24085|24092.7|24072.7|24105.2|24085.2|24092.7|24072.7|25
1590418200000|2020-05-25 14:50:00|24097.7|24077.7|24092.7|24072.7|24097.7|24077.7|24087.7|24067.7|63
1590418500000|2020-05-25 14:55:00|24092.6|24072.6|24092.6|24072.6|24097.6|24077.6|24092.6|24072.6|36
1590418800000|2020-05-25 15:00:00|24097.6|24077.6|24102.6|24082.6|24107.6|24087.6|24097.6|24077.6|80
1590419100000|2020-05-25 15:05:00|24097.7|24077.7|24107.6|24087.6|24107.6|24087.6|24097.6|24077.6|30
1590419400000|2020-05-25 15:10:00|24112.5|24092.5|24117.6|24097.6|24122.6|24102.6|24112.5|24092.5|48
1590419700000|2020-05-25 15:15:00|24122.5|24102.5|24116.9|24096.9|24122.5|24102.5|24111.9|24091.9|88
1590420000000|2020-05-25 15:20:00|24121.9|24101.9|24127.3|24107.3|24127.3|24107.3|24119.4|24099.4|59
1590420300000|2020-05-25 15:25:00|24132.3|24112.3|24132.6|24112.6|24132.6|24112.6|24132.3|24112.3|70
1590420600000|2020-05-25 15:30:00|24130.1|24110.1|24122.6|24102.6|24130.1|24110.1|24122.6|24102.6|53
1590420900000|2020-05-25 15:35:00|24122.5|24102.5|24122.5|24102.5|24127.5|24107.5|24122.5|24102.5|46
1590421200000|2020-05-25 15:40:00|24117.5|24097.5|24112.5|24092.5|24117.5|24097.5|24112.5|24092.5|22
1590421500000|2020-05-25 15:45:00|24110|24090|24112.6|24092.6|24112.6|24092.6|24107.5|24087.5|28
1590421800000|2020-05-25 15:50:00|24107.7|24087.7|24115.1|24095.1|24115.1|24095.1|24107.7|24087.7|29
1590422100000|2020-05-25 15:55:00|24112.6|24092.6|24111.6|24091.6|24117.5|24097.5|24111.6|24091.6|37
1590422400000|2020-05-25 16:00:00|||||||||20
1590422700000|2020-05-25 16:05:00|24106.7|24086.7|24111.7|24091.7|24111.7|24091.7|24106.7|24086.7|25
1590423000000|2020-05-25 16:10:00|||||||||5
1590423300000|2020-05-25 16:15:00|24106.7|24086.7|24106.6|24086.6|24111.7|24091.7|24106.6|24086.6|21
1590423600000|2020-05-25 16:20:00|||||||||11
1590423900000|2020-05-25 16:25:00|24101.6|24081.6|24111.6|24091.6|24114.1|24094.1|24101.6|24081.6|70
1590424200000|2020-05-25 16:30:00|24116.5|24096.5|24116.6|24096.6|24121.6|24101.6|24111.6|24091.6|45
1590424500000|2020-05-25 16:35:00|24111.6|24091.6|24101.6|24081.6|24111.6|24091.6|24101.6|24081.6|17
1590424800000|2020-05-25 16:40:00|24106.5|24086.5|24111.6|24091.6|24111.6|24091.6|24101.6|24081.6|59
1590425100000|2020-05-25 16:45:00|24114.1|24094.1|24106.6|24086.6|24114.1|24094.1|24106.6|24086.6|42
1590425400000|2020-05-25 16:50:00|24104.1|24084.1|24101.6|24081.6|24106.6|24086.6|24096.6|24076.6|61
1590425700000|2020-05-25 16:55:00|24099.1|24079.1|24094.1|24074.1|24099.1|24079.1|24081.6|24061.6|53
1590444000000|2020-05-25 22:00:00|24078.6|24058.6|24068.5|24048.5|24086|24066|24053.5|24033.5|113
1590444300000|2020-05-25 22:05:00|24068.4|24048.4|24078.4|24058.4|24078.4|24058.4|24065.9|24045.9|31
1590444600000|2020-05-25 22:10:00|24075.9|24055.9|24075.9|24055.9|24080.9|24060.9|24075.9|24055.9|29
1590444900000|2020-05-25 22:15:00|24070.9|24050.9|24070.9|24050.9|24075.9|24055.9|24070.9|24050.9|10
1590445200000|2020-05-25 22:20:00|24073.4|24053.4|24073.4|24053.4|24073.4|24053.4|24073.4|24053.4|9
1590445500000|2020-05-25 22:25:00|24070.9|24050.9|24070.9|24050.9|24070.9|24050.9|24070.9|24050.9|14
1590445800000|2020-05-25 22:30:00|24075.8|24055.8|24083.4|24063.4|24083.4|24063.4|24070.9|24050.9|30
1590446100000|2020-05-25 22:35:00|24085.9|24065.9|24080.9|24060.9|24085.9|24065.9|24080.9|24060.9|15
1590446400000|2020-05-25 22:40:00|24078.4|24058.4|24075.9|24055.9|24080.9|24060.9|24075.9|24055.9|21
1590446700000|2020-05-25 22:45:00|||||||||10
1590447000000|2020-05-25 22:50:00|24075.8|24055.8|24080.8|24060.8|24080.8|24060.8|24075.8|24055.8|10
1590447300000|2020-05-25 22:55:00|24075.8|24055.8|24070.8|24050.8|24075.8|24055.8|24070.8|24050.8|41
1590447600000|2020-05-25 23:00:00|24075.8|24055.8|24095.8|24075.8|24095.8|24075.8|24075.8|24055.8|54
1590447900000|2020-05-25 23:05:00|24093.3|24073.3|24095.8|24075.8|24095.8|24075.8|24093.3|24073.3|53
1590448200000|2020-05-25 23:10:00|24093.3|24073.3|24090.8|24070.8|24093.3|24073.3|24085.8|24065.8|6
1590448500000|2020-05-25 23:15:00|||||||||8
1590448800000|2020-05-25 23:20:00|24095.8|24075.8|24080.8|24060.8|24095.8|24075.8|24080.8|24060.8|18
1590449100000|2020-05-25 23:25:00|24078.3|24058.3|24075.8|24055.8|24080.8|24060.8|24073.3|24053.3|11
1590449400000|2020-05-25 23:30:00|24075.7|24055.7|24075.7|24055.7|24075.8|24055.8|24070.8|24050.8|23
1590449700000|2020-05-25 23:35:00|||||||||4
1590450000000|2020-05-25 23:40:00|24078.2|24058.2|24080.7|24060.7|24080.7|24060.7|24078.2|24058.2|10
1590450300000|2020-05-25 23:45:00|24085.7|24065.7|24085.7|24065.7|24090.7|24070.7|24085.7|24065.7|35
1590450600000|2020-05-25 23:50:00|||||||||34
1590450900000|2020-05-25 23:55:00|24088.2|24068.2|24075.7|24055.7|24090.7|24070.7|24075.7|24055.7|42
1590451200000|2020-05-26 00:00:00|24075.6|24055.6|24078.2|24058.2|24105.7|24085.7|24070.7|24050.7|193
1590451500000|2020-05-26 00:05:00|24080.7|24060.7|24073.2|24053.2|24085.7|24065.7|24070.7|24050.7|56
1590451800000|2020-05-26 00:10:00|24070.7|24050.7|24110.7|24090.7|24110.7|24090.7|24070.7|24050.7|108
1590452100000|2020-05-26 00:15:00|24115.6|24095.6|24098.1|24078.1|24120.7|24100.7|24095.6|24075.6|125
1590452400000|2020-05-26 00:20:00|24095.7|24075.7|24100.6|24080.6|24105.6|24085.6|24090.6|24070.6|96
1590452700000|2020-05-26 00:25:00|24105.6|24085.6|24110.6|24090.6|24115.6|24095.6|24103.1|24083.1|51
1590453000000|2020-05-26 00:30:00|24113.1|24093.1|24125.6|24105.6|24128.1|24108.1|24113.1|24093.1|86
1590453300000|2020-05-26 00:35:00|24120.6|24100.6|24130.6|24110.6|24143.1|24123.1|24120.6|24100.6|147
1590453600000|2020-05-26 00:40:00|24133.1|24113.1|24143.1|24123.1|24145.6|24125.6|24130.6|24110.6|73
1590453900000|2020-05-26 00:45:00|24145.5|24125.5|24135.6|24115.6|24145.6|24125.6|24128.1|24108.1|70
1590454200000|2020-05-26 00:50:00|24138.1|24118.1|24138.1|24118.1|24140.6|24120.6|24135.6|24115.6|52
1590454500000|2020-05-26 00:55:00|24140.6|24120.6|24135.6|24115.6|24140.6|24120.6|24130.6|24110.6|79
1590454800000|2020-05-26 01:00:00|24140.6|24120.6|24143|24123|24178|24158|24125.5|24105.5|665
1590455100000|2020-05-26 01:05:00|24140.5|24120.5|24175.5|24155.5|24188.1|24168.1|24140.5|24120.5|451
1590455400000|2020-05-26 01:10:00|24178|24158|24150.5|24130.5|24183|24163|24150.5|24130.5|227
1590455700000|2020-05-26 01:15:00|24153|24133|24165.5|24145.5|24175.5|24155.5|24153|24133|188
1590456000000|2020-05-26 01:20:00|24170.5|24150.5|24140.5|24120.5|24170.5|24150.5|24140.5|24120.5|184
1590456300000|2020-05-26 01:25:00|24143|24123|24133|24113|24148|24128|24125.5|24105.5|186
1590456600000|2020-05-26 01:30:00|24130.5|24110.5|24123|24103|24135.5|24115.5|24123|24103|146
1590456900000|2020-05-26 01:35:00|24125.5|24105.5|24110.5|24090.5|24130.5|24110.5|24090.5|24070.5|187
1590457200000|2020-05-26 01:40:00|24113|24093|24125.4|24105.4|24130.4|24110.4|24110.5|24090.5|223
1590457500000|2020-05-26 01:45:00|24130.4|24110.4|24120.4|24100.4|24135.4|24115.4|24115.4|24095.4|110
1590457800000|2020-05-26 01:50:00|24122.9|24102.9|24105.4|24085.4|24130.4|24110.4|24102.9|24082.9|88
1590458100000|2020-05-26 01:55:00|24102.9|24082.9|24095.4|24075.4|24105.4|24085.4|24090.4|24070.4|152
1590458400000|2020-05-26 02:00:00|24097.9|24077.9|24120.4|24100.4|24120.4|24100.4|24097.9|24077.9|184
1590458700000|2020-05-26 02:05:00|24122.9|24102.9|24110.4|24090.4|24125.4|24105.4|24110.4|24090.4|186
1590459000000|2020-05-26 02:10:00|24107.9|24087.9|24095.4|24075.4|24110.4|24090.4|24090.4|24070.4|179
1590459300000|2020-05-26 02:15:00|24097.9|24077.9|24092.9|24072.9|24100.4|24080.4|24092.9|24072.9|75
1590459600000|2020-05-26 02:20:00|24095.4|24075.4|24085.4|24065.4|24100.4|24080.4|24085.4|24065.4|82
1590459900000|2020-05-26 02:25:00|24087.9|24067.9|24095.3|24075.3|24097.8|24077.8|24087.9|24067.9|48
1590460200000|2020-05-26 02:30:00|24090.3|24070.3|24085.3|24065.3|24100.3|24080.3|24082.8|24062.8|121
1590460500000|2020-05-26 02:35:00|24080.3|24060.3|24080.4|24060.4|24085.3|24065.3|24072.8|24052.8|104
1590460800000|2020-05-26 02:40:00|24082.8|24062.8|24075.3|24055.3|24085.3|24065.3|24075.3|24055.3|134
1590461100000|2020-05-26 02:45:00|24072.8|24052.8|24065.3|24045.3|24072.8|24052.8|24060.3|24040.3|146
1590461400000|2020-05-26 02:50:00|24062.8|24042.8|24085.3|24065.3|24085.3|24065.3|24055.3|24035.3|113
1590461700000|2020-05-26 02:55:00|24082.8|24062.8|24077.8|24057.8|24085.3|24065.3|24075.3|24055.3|96
1590462000000|2020-05-26 03:00:00|24080.3|24060.3|24097.8|24077.8|24100.3|24080.3|24077.8|24057.8|122
1590462300000|2020-05-26 03:05:00|24097.7|24077.7|24105.3|24085.3|24105.3|24085.3|24095.3|24075.3|95
1590462600000|2020-05-26 03:10:00|24105.2|24085.2|24090.2|24070.2|24105.2|24085.2|24087.7|24067.7|114
1590462900000|2020-05-26 03:15:00|24087.7|24067.7|24095.2|24075.2|24095.2|24075.2|24085.2|24065.2|105
1590463200000|2020-05-26 03:20:00|24097.7|24077.7|24115.2|24095.2|24115.2|24095.2|24097.7|24077.7|85
1590463500000|2020-05-26 03:25:00|24115.3|24095.3|24120.2|24100.2|24125.2|24105.2|24115.3|24095.3|125
1590463800000|2020-05-26 03:30:00|24122.7|24102.7|24120.2|24100.2|24122.7|24102.7|24120.2|24100.2|21
1590464100000|2020-05-26 03:35:00|24117.7|24097.7|24125.2|24105.2|24127.7|24107.7|24117.7|24097.7|37
1590464400000|2020-05-26 03:40:00|24127.6|24107.6|24135.1|24115.1|24135.1|24115.1|24127.6|24107.6|28
1590464700000|2020-05-26 03:45:00|24132.6|24112.6|24130.1|24110.1|24135.1|24115.1|24130.1|24110.1|38
1590465000000|2020-05-26 03:50:00|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|27
1590465300000|2020-05-26 03:55:00|24137.6|24117.6|24145.1|24125.1|24152.6|24132.6|24135.1|24115.1|119
1590465600000|2020-05-26 04:00:00|24140.2|24120.2|24145.1|24125.1|24145.1|24125.1|24137.6|24117.6|32
1590465900000|2020-05-26 04:05:00|24140.1|24120.1|24140.1|24120.1|24145.1|24125.1|24140.1|24120.1|20
1590466200000|2020-05-26 04:10:00|24140|24120|24135.1|24115.1|24140.1|24120.1|24135.1|24115.1|18
1590466500000|2020-05-26 04:15:00|24140.1|24120.1|24145.1|24125.1|24145.1|24125.1|24135.1|24115.1|14
1590466800000|2020-05-26 04:20:00|24147.6|24127.6|24155|24135|24160|24140|24145.1|24125.1|38
1590467100000|2020-05-26 04:25:00|24160|24140|24160|24140|24160|24140|24160|24140|30
1590467400000|2020-05-26 04:30:00|24162.5|24142.5|24160|24140|24170|24150|24160|24140|34
1590467700000|2020-05-26 04:35:00|24162.5|24142.5|24160|24140|24165|24145|24160|24140|39
1590468000000|2020-05-26 04:40:00|24165|24145|24160|24140|24165|24145|24157.5|24137.5|48
1590468300000|2020-05-26 04:45:00|24162.5|24142.5|24165|24145|24165|24145|24160|24140|41
1590468600000|2020-05-26 04:50:00|24162.5|24142.5|24165|24145|24165|24145|24160|24140|12
1590468900000|2020-05-26 04:55:00|24164.9|24144.9|24157.5|24137.5|24170|24150|24157.5|24137.5|76
1590469200000|2020-05-26 05:00:00|24160|24140|24160|24140|24160|24140|24155|24135|33
1590469500000|2020-05-26 05:05:00|24164.9|24144.9|24162.5|24142.5|24169.9|24149.9|24157.4|24137.4|80
1590469800000|2020-05-26 05:10:00|24160|24140|24150|24130|24160|24140|24149.9|24129.9|45
1590470100000|2020-05-26 05:15:00|24154.9|24134.9|24160|24140|24160|24140|24150|24130|22
1590470400000|2020-05-26 05:20:00|24159.9|24139.9|24157.4|24137.4|24159.9|24139.9|24149.9|24129.9|40
1590470700000|2020-05-26 05:25:00|24154.9|24134.9|24159.9|24139.9|24159.9|24139.9|24154.9|24134.9|53
1590471000000|2020-05-26 05:30:00|24154.9|24134.9|24149.9|24129.9|24159.9|24139.9|24134.9|24114.9|254
1590471300000|2020-05-26 05:35:00|24152.4|24132.4|24179.9|24159.9|24179.9|24159.9|24149.9|24129.9|145
1590471600000|2020-05-26 05:40:00|24177.4|24157.4|24189.9|24169.9|24189.9|24169.9|24177.4|24157.4|96
1590471900000|2020-05-26 05:45:00|24184.9|24164.9|24184.9|24164.9|24189.9|24169.9|24174.9|24154.9|144
1590472200000|2020-05-26 05:50:00|24182.4|24162.4|24189.9|24169.9|24189.9|24169.9|24179.9|24159.9|68
1590472500000|2020-05-26 05:55:00|24192.4|24172.4|24184.9|24164.9|24194.9|24174.9|24179.9|24159.9|137
1590472800000|2020-05-26 06:00:00|24187.4|24167.4|24229.8|24209.8|24239.8|24219.8|24174.9|24154.9|346
1590473100000|2020-05-26 06:05:00|24232.3|24212.3|24209.8|24189.8|24234.8|24214.8|24204.8|24184.8|174
1590473400000|2020-05-26 06:10:00|24207.3|24187.3|24209.8|24189.8|24214.8|24194.8|24199.8|24179.8|141
1590473700000|2020-05-26 06:15:00|24212.3|24192.3|24224.8|24204.8|24229.8|24209.8|24212.3|24192.3|125
1590474000000|2020-05-26 06:20:00|24222.3|24202.3|24224.8|24204.8|24229.8|24209.8|24214.8|24194.8|128
1590474300000|2020-05-26 06:25:00|24222.3|24202.3|24219.8|24199.8|24224.8|24204.8|24219.8|24199.8|63
1590474600000|2020-05-26 06:30:00|24224.8|24204.8|24219.8|24199.8|24224.8|24204.8|24219.8|24199.8|95
1590474900000|2020-05-26 06:35:00|24214.8|24194.8|24184.8|24164.8|24214.8|24194.8|24184.8|24164.8|143
1590475200000|2020-05-26 06:40:00|24184.7|24164.7|24189.8|24169.8|24194.8|24174.8|24172.3|24152.3|139
1590475500000|2020-05-26 06:45:00|24187.3|24167.3|24169.7|24149.7|24189.8|24169.8|24169.7|24149.7|126
1590475800000|2020-05-26 06:50:00|24167.2|24147.2|24169.7|24149.7|24179.7|24159.7|24164.7|24144.7|159
1590476100000|2020-05-26 06:55:00|24164.8|24144.8|24189.7|24169.7|24189.7|24169.7|24164.7|24144.7|137
1590476400000|2020-05-26 07:00:00|24192.2|24172.2|24199.7|24179.7|24202.2|24182.2|24167.2|24147.2|208
1590476700000|2020-05-26 07:05:00|24194.7|24174.7|24184.7|24164.7|24197.2|24177.2|24169.7|24149.7|251
1590477000000|2020-05-26 07:10:00|24187.2|24167.2|24214.7|24194.7|24229.6|24209.6|24174.7|24154.7|241
1590477300000|2020-05-26 07:15:00|24217.2|24197.2|24209.7|24189.7|24224.7|24204.7|24204.7|24184.7|101
1590477600000|2020-05-26 07:20:00|24214.7|24194.7|24249.7|24229.7|24254.7|24234.7|24214.7|24194.7|245
1590477900000|2020-05-26 07:25:00|24252.2|24232.2|24244.7|24224.7|24259.7|24239.7|24244.7|24224.7|326
1590478200000|2020-05-26 07:30:00|24242.2|24222.2|24219.6|24199.6|24242.2|24222.2|24217.1|24197.1|105
1590478500000|2020-05-26 07:35:00|24224.6|24204.6|24234.6|24214.6|24249.6|24229.6|24224.6|24204.6|149
1590478800000|2020-05-26 07:40:00|24232.1|24212.1|24219.6|24199.6|24239.6|24219.6|24219.6|24199.6|75
1590479100000|2020-05-26 07:45:00|24214.6|24194.6|24194.6|24174.6|24214.6|24194.6|24184.6|24164.6|228
1590479400000|2020-05-26 07:50:00|24197.1|24177.1|24199.6|24179.6|24214.6|24194.6|24197.1|24177.1|102
1590479700000|2020-05-26 07:55:00|24197.1|24177.1|24204.6|24184.6|24204.6|24184.6|24197.1|24177.1|50
1590480000000|2020-05-26 08:00:00|24199.6|24179.6|24207.1|24187.1|24209.6|24189.6|24189.6|24169.6|105
1590480300000|2020-05-26 08:05:00|24209.6|24189.6|24242.1|24222.1|24244.6|24224.6|24209.6|24189.6|127
1590480600000|2020-05-26 08:10:00|24244.5|24224.5|24234.5|24214.5|24249.5|24229.5|24232|24212|139
1590480900000|2020-05-26 08:15:00|24232|24212|24229.5|24209.5|24239.5|24219.5|24229.5|24209.5|94
1590481200000|2020-05-26 08:20:00|24224.5|24204.5|24219.5|24199.5|24244.5|24224.5|24219.5|24199.5|109
1590481500000|2020-05-26 08:25:00|24222|24202|24229.5|24209.5|24234.5|24214.5|24222|24202|47
1590481800000|2020-05-26 08:30:00|24224.5|24204.5|24229.5|24209.5|24229.5|24209.5|24219.5|24199.5|123
1590482100000|2020-05-26 08:35:00|24239.5|24219.5|24229.5|24209.5|24242|24222|24227|24207|128
1590482400000|2020-05-26 08:40:00|24224.5|24204.5|24259.5|24239.5|24259.5|24239.5|24224.5|24204.5|121
1590482700000|2020-05-26 08:45:00|24261.9|24241.9|24274.4|24254.4|24281.9|24261.9|24259.4|24239.4|285
1590483000000|2020-05-26 08:50:00|24272|24252|24319.4|24299.4|24324.4|24304.4|24269.4|24249.4|467
1590483300000|2020-05-26 08:55:00|24321.9|24301.9|24314.4|24294.4|24339.4|24319.4|24314.4|24294.4|294
1590483600000|2020-05-26 09:00:00|24311.9|24291.9|24314.4|24294.4|24326.9|24306.9|24311.9|24291.9|146
1590483900000|2020-05-26 09:05:00|24319.4|24299.4|24339.4|24319.4|24344.4|24324.4|24314.4|24294.4|315
1590484200000|2020-05-26 09:10:00|24336.9|24316.9|24324.4|24304.4|24344.4|24324.4|24306.9|24286.9|255
1590484500000|2020-05-26 09:15:00|24326.9|24306.9|24334.4|24314.4|24339.4|24319.4|24314.4|24294.4|244
1590484800000|2020-05-26 09:20:00|24339.4|24319.4|24314.4|24294.4|24349.4|24329.4|24311.9|24291.9|203
1590485100000|2020-05-26 09:25:00|24319.3|24299.3|24304.4|24284.4|24329.4|24309.4|24304.4|24284.4|86
1590485400000|2020-05-26 09:30:00|24301.9|24281.9|24304.3|24284.3|24309.3|24289.3|24291.8|24271.8|93
1590485700000|2020-05-26 09:35:00|24309.3|24289.3|24274.3|24254.3|24309.3|24289.3|24274.3|24254.3|64
1590486000000|2020-05-26 09:40:00|24279.3|24259.3|24256.8|24236.8|24279.3|24259.3|24254.3|24234.3|188
1590486300000|2020-05-26 09:45:00|24254.3|24234.3|24254.3|24234.3|24264.3|24244.3|24254.3|24234.3|55
1590486600000|2020-05-26 09:50:00|24251.8|24231.8|24264.3|24244.3|24264.3|24244.3|24244.3|24224.3|124
1590486900000|2020-05-26 09:55:00|24269.2|24249.2|24274.3|24254.3|24274.3|24254.3|24264.3|24244.3|48
1590487200000|2020-05-26 10:00:00|24279.3|24259.3|24274.3|24254.3|24281.8|24261.8|24269.3|24249.3|103
1590487500000|2020-05-26 10:05:00|24271.8|24251.8|24266.8|24246.8|24274.3|24254.3|24261.8|24241.8|50
1590487800000|2020-05-26 10:10:00|24269.3|24249.3|24251.7|24231.7|24269.3|24249.3|24246.8|24226.8|72
1590488100000|2020-05-26 10:15:00|24254.2|24234.2|24269.2|24249.2|24269.2|24249.2|24251.7|24231.7|59
1590488400000|2020-05-26 10:20:00|24264.3|24244.3|24249.2|24229.2|24264.3|24244.3|24246.7|24226.7|149
1590488700000|2020-05-26 10:25:00|24246.7|24226.7|24249.2|24229.2|24249.2|24229.2|24244.2|24224.2|35
1590489000000|2020-05-26 10:30:00|24251.7|24231.7|24269.1|24249.1|24269.1|24249.1|24251.7|24231.7|75
1590489300000|2020-05-26 10:35:00|24264.1|24244.1|24254.1|24234.1|24264.1|24244.1|24244.2|24224.2|129
1590489600000|2020-05-26 10:40:00|24254.2|24234.2|24264.1|24244.1|24264.1|24244.1|24249.2|24229.2|87
1590489900000|2020-05-26 10:45:00|24269.1|24249.1|24259.1|24239.1|24279.1|24259.1|24259.1|24239.1|185
1590490200000|2020-05-26 10:50:00|24256.6|24236.6|24249.1|24229.1|24261.6|24241.6|24244.1|24224.1|179
1590490500000|2020-05-26 10:55:00|24251.6|24231.6|24249.1|24229.1|24259.1|24239.1|24244.1|24224.1|48
1590490800000|2020-05-26 11:00:00|24246.6|24226.6|24229.1|24209.1|24249.1|24229.1|24229.1|24209.1|103
1590491100000|2020-05-26 11:05:00|24234.1|24214.1|24219.1|24199.1|24236.6|24216.6|24214.1|24194.1|161
1590491400000|2020-05-26 11:10:00|24221.6|24201.6|24224.1|24204.1|24234.1|24214.1|24221.6|24201.6|84
1590491700000|2020-05-26 11:15:00|24221.6|24201.6|24219.1|24199.1|24224.1|24204.1|24214.1|24194.1|171
1590492000000|2020-05-26 11:20:00|24224|24204|24229.1|24209.1|24236.6|24216.6|24224|24204|95
1590492300000|2020-05-26 11:25:00|24231.6|24211.6|24234.1|24214.1|24239.1|24219.1|24229.1|24209.1|103
1590492600000|2020-05-26 11:30:00|24239.1|24219.1|24259|24239|24264|24244|24234.1|24214.1|355
1590492900000|2020-05-26 11:35:00|24254.1|24234.1|24274|24254|24274|24254|24254|24234|189
1590493200000|2020-05-26 11:40:00|24271.6|24251.6|24274|24254|24279|24259|24264|24244|224
1590493500000|2020-05-26 11:45:00|24276.5|24256.5|24259|24239|24276.5|24256.5|24259|24239|253
1590493800000|2020-05-26 11:50:00|24261.5|24241.5|24269|24249|24274|24254|24259|24239|111
1590494100000|2020-05-26 11:55:00|24266.5|24246.5|24254|24234|24269|24249|24251.5|24231.5|239
1590494400000|2020-05-26 12:00:00|24249|24229|24214|24194|24259|24239|24211.5|24191.5|244
1590494700000|2020-05-26 12:05:00|24209|24189|24229|24209|24229|24209|24189|24169|416
1590495000000|2020-05-26 12:10:00|24231.5|24211.5|24263.6|24243.6|24268.6|24248.6|24231.5|24211.5|269
1590495300000|2020-05-26 12:15:00|24261.1|24241.1|24273.6|24253.6|24278.6|24258.6|24258.6|24238.6|419
1590495600000|2020-05-26 12:20:00|24278.5|24258.5|24273.6|24253.6|24283.6|24263.6|24273.6|24253.6|224
1590495900000|2020-05-26 12:25:00|24276.1|24256.1|24273.5|24253.5|24293.6|24273.6|24268.5|24248.5|216
1590496200000|2020-05-26 12:30:00|24271|24251|24288.6|24268.6|24293.6|24273.6|24271|24251|223
1590496500000|2020-05-26 12:35:00|24293.6|24273.6|24293.6|24273.6|24308.6|24288.6|24288.6|24268.6|292
1590496800000|2020-05-26 12:40:00|24291.1|24271.1|24313.6|24293.6|24318.6|24298.6|24288.6|24268.6|270
1590497100000|2020-05-26 12:45:00|24308.6|24288.6|24338.9|24318.9|24338.9|24318.9|24308.6|24288.6|329
1590497400000|2020-05-26 12:50:00|24336.4|24316.4|24383.8|24363.8|24388.8|24368.8|24333.9|24313.9|527
1590497700000|2020-05-26 12:55:00|24378.8|24358.8|24363.9|24343.9|24393.9|24373.9|24356.4|24336.4|790
1590498000000|2020-05-26 13:00:00|24361.4|24341.4|24318.8|24298.8|24361.4|24341.4|24313.8|24293.8|941
1590498300000|2020-05-26 13:05:00|24318.9|24298.9|24333.8|24313.8|24343.8|24323.8|24318.8|24298.8|322
1590498600000|2020-05-26 13:10:00|24331.3|24311.3|24313.8|24293.8|24338.8|24318.8|24311.3|24291.3|352
1590498900000|2020-05-26 13:15:00|24308.8|24288.8|24348.7|24328.7|24348.7|24328.7|24308.8|24288.8|350
1590499200000|2020-05-26 13:20:00|24351.2|24331.2|24328.7|24308.7|24361.2|24341.2|24326.2|24306.2|367
1590499500000|2020-05-26 13:25:00|24331.2|24311.2|24298.7|24278.7|24333.7|24313.7|24296.2|24276.2|271
1590499800000|2020-05-26 13:30:00|24301.2|24281.2|24313.7|24293.7|24318.7|24298.7|24288.7|24268.7|439
1590500100000|2020-05-26 13:35:00|24318.7|24298.7|24318.7|24298.7|24326.2|24306.2|24296.2|24276.2|285
1590500400000|2020-05-26 13:40:00|24316.2|24296.2|24321.2|24301.2|24328.7|24308.7|24313.7|24293.7|296
1590500700000|2020-05-26 13:45:00|24323.7|24303.7|24333.7|24313.7|24341.2|24321.2|24323.7|24303.7|645
1590501000000|2020-05-26 13:50:00|24328.7|24308.7|24283.7|24263.7|24333.7|24313.7|24283.7|24263.7|626
1590501300000|2020-05-26 13:55:00|24286.2|24266.2|24301.2|24281.2|24301.2|24281.2|24283.7|24263.7|258
1590501600000|2020-05-26 14:00:00|24298.7|24278.7|24278.6|24258.6|24311.2|24291.2|24278.6|24258.6|519
1590501900000|2020-05-26 14:05:00|24276.1|24256.1|24233.6|24213.6|24278.6|24258.6|24208.6|24188.6|895
1590502200000|2020-05-26 14:10:00|24231.1|24211.1|24256.1|24236.1|24258.6|24238.6|24221.1|24201.1|705
1590502500000|2020-05-26 14:15:00|24253.6|24233.6|24278.6|24258.6|24283.6|24263.6|24253.6|24233.6|431
1590502800000|2020-05-26 14:20:00|24283.6|24263.6|24263.6|24243.6|24288.6|24268.6|24263.6|24243.6|439
1590503100000|2020-05-26 14:25:00|24266.1|24246.1|24288.6|24268.6|24288.6|24268.6|24266.1|24246.1|453
1590503400000|2020-05-26 14:30:00|24283.6|24263.6|24323.6|24303.6|24323.6|24303.6|24281.1|24261.1|252
1590503700000|2020-05-26 14:35:00|24328.6|24308.6|24293.6|24273.6|24338.6|24318.6|24288.6|24268.6|641
1590504000000|2020-05-26 14:40:00|24296.1|24276.1|24288.6|24268.6|24306.1|24286.1|24288.6|24268.6|190
1590504300000|2020-05-26 14:45:00|24291.1|24271.1|24276.1|24256.1|24298.6|24278.6|24273.6|24253.6|209
1590504600000|2020-05-26 14:50:00|24278.6|24258.6|24311|24291|24318.5|24298.5|24278.6|24258.6|419
1590504900000|2020-05-26 14:55:00|24308.5|24288.5|24283.5|24263.5|24313.5|24293.5|24268.5|24248.5|343
1590505200000|2020-05-26 15:00:00|24281|24261|24268.5|24248.5|24288.5|24268.5|24263.5|24243.5|324
1590505500000|2020-05-26 15:05:00|24271|24251|24283.5|24263.5|24298.5|24278.5|24271|24251|307
1590505800000|2020-05-26 15:10:00|24281|24261|24273.5|24253.5|24283.5|24263.5|24258.5|24238.5|265
1590506100000|2020-05-26 15:15:00|24271|24251|24263.5|24243.5|24278.5|24258.5|24258.5|24238.5|237
1590506400000|2020-05-26 15:20:00|24261|24241|24238.5|24218.5|24268.5|24248.5|24236|24216|180
1590506700000|2020-05-26 15:25:00|24236|24216|24228.5|24208.5|24236|24216|24193.5|24173.5|654
1590507000000|2020-05-26 15:30:00|24223.5|24203.5|24231|24211|24235.9|24215.9|24223.5|24203.5|487
1590507300000|2020-05-26 15:35:00|24228.5|24208.5|24223.5|24203.5|24231|24211|24208.5|24188.5|393
1590507600000|2020-05-26 15:40:00|24218.5|24198.5|24208.4|24188.4|24218.5|24198.5|24193.4|24173.4|528
1590507900000|2020-05-26 15:45:00|24203.5|24183.5|24188.4|24168.4|24213.4|24193.4|24183.4|24163.4|499
1590508200000|2020-05-26 15:50:00|24185.9|24165.9|24193.4|24173.4|24195.9|24175.9|24180.9|24160.9|355
1590508500000|2020-05-26 15:55:00|24198.4|24178.4|24213.4|24193.4|24213.4|24193.4|24190.9|24170.9|158
1590508800000|2020-05-26 16:00:00|24210.9|24190.9|24205.9|24185.9|24213.4|24193.4|24195.9|24175.9|214
1590509100000|2020-05-26 16:05:00|24208.4|24188.4|24203.4|24183.4|24210.9|24190.9|24198.4|24178.4|133
1590509400000|2020-05-26 16:10:00|24208.4|24188.4|24203.4|24183.4|24210.9|24190.9|24200.9|24180.9|228
1590509700000|2020-05-26 16:15:00|24200.9|24180.9|24173.4|24153.4|24205.9|24185.9|24173.4|24153.4|290
1590510000000|2020-05-26 16:20:00|24170.9|24150.9|24173.4|24153.4|24178.3|24158.3|24163.4|24143.4|345
1590510300000|2020-05-26 16:25:00|24175.9|24155.9|24163.4|24143.4|24178.4|24158.4|24158.4|24138.4|313
1590510600000|2020-05-26 16:30:00|24165.9|24145.9|24203.4|24183.4|24203.4|24183.4|24165.9|24145.9|453
1590510900000|2020-05-26 16:35:00|24198.4|24178.4|24218.4|24198.4|24218.4|24198.4|24195.9|24175.9|228
1590511200000|2020-05-26 16:40:00|24218.3|24198.3|24218.3|24198.3|24223.3|24203.3|24210.8|24190.8|210
1590511500000|2020-05-26 16:45:00|24213.3|24193.3|24203.3|24183.3|24213.3|24193.3|24198.3|24178.3|168
1590511800000|2020-05-26 16:50:00|24208.3|24188.3|24188.2|24168.2|24208.3|24188.3|24188.2|24168.2|208
1590512100000|2020-05-26 16:55:00|24183.2|24163.2|24198.2|24178.2|24200.7|24180.7|24183.2|24163.2|1516
1590512400000|2020-05-26 17:00:00|24203.2|24183.2|24203.2|24183.2|24210.7|24190.7|24198.2|24178.2|334
1590512700000|2020-05-26 17:05:00|24208.2|24188.2|24218.2|24198.2|24223.2|24203.2|24208.2|24188.2|130
1590513000000|2020-05-26 17:10:00|24220.7|24200.7|24228.2|24208.2|24228.2|24208.2|24218.2|24198.2|77
1590513300000|2020-05-26 17:15:00|24230.7|24210.7|24225.7|24205.7|24235.7|24215.7|24223.2|24203.2|128
1590513600000|2020-05-26 17:20:00|24228.1|24208.1|24230.6|24210.6|24233.1|24213.1|24225.6|24205.6|49
1590513900000|2020-05-26 17:25:00|24233.1|24213.1|24238.1|24218.1|24238.1|24218.1|24233.1|24213.1|24
1590514200000|2020-05-26 17:30:00|24233.1|24213.1|24213.1|24193.1|24233.1|24213.1|24213.1|24193.1|46
1590514500000|2020-05-26 17:35:00|24215.6|24195.6|24218.1|24198.1|24218.1|24198.1|24213.1|24193.1|223
1590514800000|2020-05-26 17:40:00|24213.1|24193.1|24218.1|24198.1|24218.1|24198.1|24213.1|24193.1|46
1590515100000|2020-05-26 17:45:00|24213.1|24193.1|24208.1|24188.1|24213.1|24193.1|24208.1|24188.1|51
1590515400000|2020-05-26 17:50:00|24210.6|24190.6|24213.1|24193.1|24213.1|24193.1|24208.1|24188.1|32
1590515700000|2020-05-26 17:55:00|24210.6|24190.6|24213.1|24193.1|24218.1|24198.1|24208.1|24188.1|478
1590516000000|2020-05-26 18:00:00|24208.1|24188.1|24218.1|24198.1|24223.1|24203.1|24208.1|24188.1|63
1590516300000|2020-05-26 18:05:00|24215.6|24195.6|24217.9|24197.9|24223.1|24203.1|24215.6|24195.6|78
1590516600000|2020-05-26 18:10:00|24220.4|24200.4|24222.9|24202.9|24222.9|24202.9|24215.4|24195.4|74
1590516900000|2020-05-26 18:15:00|24220.4|24200.4|24227.9|24207.9|24227.9|24207.9|24217.9|24197.9|164
1590517200000|2020-05-26 18:20:00|24225.4|24205.4|24247.9|24227.9|24250.4|24230.4|24225.4|24205.4|246
1590517500000|2020-05-26 18:25:00|24242.9|24222.9|24242.9|24222.9|24247.9|24227.9|24240.4|24220.4|157
1590517800000|2020-05-26 18:30:00|24245.4|24225.4|24252.9|24232.9|24257.9|24237.9|24242.9|24222.9|51
1590518100000|2020-05-26 18:35:00|24250.4|24230.4|24247.9|24227.9|24252.9|24232.9|24247.9|24227.9|13
1590518400000|2020-05-26 18:40:00|24242.9|24222.9|24242.8|24222.8|24242.9|24222.9|24237.8|24217.8|44
1590518700000|2020-05-26 18:45:00|24237.9|24217.9|24242.8|24222.8|24242.8|24222.8|24237.8|24217.8|24
1590519000000|2020-05-26 18:50:00|24237.9|24217.9|24237.9|24217.9|24237.9|24217.9|24232.9|24212.9|25
1590519300000|2020-05-26 18:55:00|24232.9|24212.9|24237.9|24217.9|24242.9|24222.9|24232.9|24212.9|47
1590519600000|2020-05-26 19:00:00|24242.9|24222.9|24222.9|24202.9|24242.9|24222.9|24222.9|24202.9|36
1590519900000|2020-05-26 19:05:00|24227.9|24207.9|24217.9|24197.9|24227.9|24207.9|24212.9|24192.9|44
1590520200000|2020-05-26 19:10:00|24222.9|24202.9|24210.4|24190.4|24222.9|24202.9|24210.4|24190.4|31
1590520500000|2020-05-26 19:15:00|24212.9|24192.9|24210.3|24190.3|24212.9|24192.9|24202.9|24182.9|33
1590520800000|2020-05-26 19:20:00|24207.8|24187.8|24217.8|24197.8|24217.8|24197.8|24207.8|24187.8|24
1590521100000|2020-05-26 19:25:00|24220.3|24200.3|24217.8|24197.8|24227.8|24207.8|24217.8|24197.8|30
1590521400000|2020-05-26 19:30:00|24215.3|24195.3|24185.3|24165.3|24217.8|24197.8|24172.8|24152.8|136
1590521700000|2020-05-26 19:35:00|24187.8|24167.8|24175.3|24155.3|24200.3|24180.3|24172.8|24152.8|95
1590522000000|2020-05-26 19:40:00|24177.8|24157.8|24162.8|24142.8|24177.8|24157.8|24160.3|24140.3|102
1590522300000|2020-05-26 19:45:00|24165.3|24145.3|24150.3|24130.3|24165.3|24145.3|24145.3|24125.3|97
1590522600000|2020-05-26 19:50:00|24152.8|24132.8|24152.8|24132.8|24172.8|24152.8|24142.8|24122.8|178
1590522900000|2020-05-26 19:55:00|24147.8|24127.8|24107.7|24087.7|24147.8|24127.8|24107.7|24087.7|226
1590523200000|2020-05-26 20:00:00|24102.8|24082.8|24092.7|24072.7|24102.8|24082.8|24087.7|24067.7|145
1590523500000|2020-05-26 20:05:00|24097.7|24077.7|24097.7|24077.7|24100.2|24080.2|24092.7|24072.7|39
1590523800000|2020-05-26 20:10:00|24102.7|24082.7|24107.7|24087.7|24107.7|24087.7|24092.7|24072.7|38
1590524100000|2020-05-26 20:15:00|24105.2|24085.2|24107.7|24087.7|24107.7|24087.7|24102.7|24082.7|33
1590524400000|2020-05-26 20:20:00|||||||||18
1590524700000|2020-05-26 20:25:00|24112.7|24092.7|24112.7|24092.7|24112.7|24092.7|24112.7|24092.7|84
1590525000000|2020-05-26 20:30:00|24117.7|24097.7|24107.7|24087.7|24117.7|24097.7|24107.7|24087.7|89
1590525300000|2020-05-26 20:35:00|24110.2|24090.2|24112.7|24092.7|24112.7|24092.7|24110.2|24090.2|18
1590525600000|2020-05-26 20:40:00|24117.7|24097.7|24117.7|24097.7|24117.7|24097.7|24112.7|24092.7|22
1590525900000|2020-05-26 20:45:00|24122.7|24102.7|24122.7|24102.7|24122.7|24102.7|24122.7|24102.7|30
1590526200000|2020-05-26 20:50:00|||||||||19
1590526500000|2020-05-26 20:55:00|24120.2|24100.2|24130.2|24110.2|24130.2|24110.2|24117.7|24097.7|26
1590530400000|2020-05-26 22:00:00|24115.1|24095.1|24077.6|24057.6|24132.6|24112.6|24067.6|24047.6|156
1590530700000|2020-05-26 22:05:00|24082.6|24062.6|24107.6|24087.6|24110.1|24090.1|24082.6|24062.6|39
1590531000000|2020-05-26 22:10:00|24110.1|24090.1|24107.6|24087.6|24110.1|24090.1|24107.6|24087.6|6
1590531300000|2020-05-26 22:15:00|24105.1|24085.1|24090.1|24070.1|24105.1|24085.1|24090.1|24070.1|34
1590531600000|2020-05-26 22:20:00|24092.6|24072.6|24070|24050|24092.6|24072.6|24070|24050|59
1590531900000|2020-05-26 22:25:00|24072.5|24052.5|24070|24050|24072.5|24052.5|24067.5|24047.5|15
1590532200000|2020-05-26 22:30:00|24072.5|24052.5|24082.5|24062.5|24085|24065|24072.5|24052.5|19
1590532500000|2020-05-26 22:35:00|24085|24065|24090|24070|24092.5|24072.5|24082.5|24062.5|32
1590532800000|2020-05-26 22:40:00|24092.5|24072.5|24092.5|24072.5|24097.5|24077.5|24092.5|24072.5|21
1590533100000|2020-05-26 22:45:00|||||||||16
1590533400000|2020-05-26 22:50:00|24097.5|24077.5|24097.5|24077.5|24097.5|24077.5|24095|24075|31
1590533700000|2020-05-26 22:55:00|24107.5|24087.5|24110|24090|24112.5|24092.5|24107.5|24087.5|23
1590534000000|2020-05-26 23:00:00|24107.5|24087.5|24107.5|24087.5|24210|24190|24107.5|24087.5|1
1590534300000|2020-05-26 23:05:00|24105|24085|24107.5|24087.5|24107.5|24087.5|24105|24085|0
1590534600000|2020-05-26 23:10:00|24112.5|24092.5|24092.5|24072.5|24112.5|24092.5|24092.5|24072.5|0
1590534900000|2020-05-26 23:15:00|24087.5|24067.5|24077.5|24057.5|24087.5|24067.5|24077.5|24057.5|0
1590535200000|2020-05-26 23:20:00|24082.5|24062.5|24065|24045|24097.5|24077.5|24065|24045|0
1590535500000|2020-05-26 23:25:00|24067.5|24047.5|24077.5|24057.5|24077.5|24057.5|24065|24045|0
1590535800000|2020-05-26 23:30:00|24080|24060|24097.6|24077.6|24097.6|24077.6|24080|24060|0
1590536100000|2020-05-26 23:35:00|24092.6|24072.6|24087.6|24067.6|24095.1|24075.1|24087.6|24067.6|0
1590536400000|2020-05-26 23:40:00|24090.1|24070.1|24087.6|24067.6|24092.6|24072.6|24085.1|24065.1|0
1590536700000|2020-05-26 23:45:00|24090.1|24070.1|24092.6|24072.6|24092.6|24072.6|24087.6|24067.6|0
1590537000000|2020-05-26 23:50:00|24097.6|24077.6|24102.6|24082.6|24102.6|24082.6|24097.6|24077.6|0
1590537300000|2020-05-26 23:55:00|24097.6|24077.6|24085.1|24065.1|24097.6|24077.6|24077.6|24057.6|0
1590537600000|2020-05-27 00:00:00|24087.6|24067.6|24112.6|24092.6|24115.1|24095.1|24087.6|24067.6|2
1590537900000|2020-05-27 00:05:00|24110.1|24090.1|24092.6|24072.6|24122.6|24102.6|24087.6|24067.6|2
1590538200000|2020-05-27 00:10:00|24087.6|24067.6|24085.1|24065.1|24087.6|24067.6|24072.6|24052.6|1
1590538500000|2020-05-27 00:15:00|24082.6|24062.6|24077.6|24057.6|24087.6|24067.6|24065.1|24045.1|9
1590538800000|2020-05-27 00:20:00|24080.1|24060.1|24085.1|24065.1|24092.6|24072.6|24077.6|24057.6|0
1590539100000|2020-05-27 00:25:00|24082.6|24062.6|24097.6|24077.6|24097.6|24077.6|24082.6|24062.6|0
1590539400000|2020-05-27 00:30:00|24092.6|24072.6|24092.6|24072.6|24092.6|24072.6|24087.6|24067.6|0
1590539700000|2020-05-27 00:35:00|24087.6|24067.6|24095.1|24075.1|24095.1|24075.1|24082.6|24062.6|0
1590540000000|2020-05-27 00:40:00|24092.6|24072.6|24090.2|24070.2|24097.6|24077.6|24087.7|24067.7|0
1590540300000|2020-05-27 00:45:00|24087.7|24067.7|24117.7|24097.7|24117.7|24097.7|24087.7|24067.7|0
1590540600000|2020-05-27 00:50:00|24112.7|24092.7|24127.7|24107.7|24127.7|24107.7|24112.7|24092.7|1
1590540900000|2020-05-27 00:55:00|24122.7|24102.7|24130.2|24110.2|24130.2|24110.2|24115.2|24095.2|1
1590541200000|2020-05-27 01:00:00|24127.7|24107.7|24132.7|24112.7|24162.7|24142.7|24122.7|24102.7|1
1590541500000|2020-05-27 01:05:00|24135.2|24115.2|24157.7|24137.7|24157.7|24137.7|24132.7|24112.7|0
1590541800000|2020-05-27 01:10:00|24155.2|24135.2|24175.2|24155.2|24175.2|24155.2|24142.7|24122.7|3
1590542100000|2020-05-27 01:15:00|24177.7|24157.7|24187.7|24167.7|24205.2|24185.2|24172.7|24152.7|4
1590542400000|2020-05-27 01:20:00|24185.2|24165.2|24187.7|24167.7|24187.7|24167.7|24172.7|24152.7|0
1590542700000|2020-05-27 01:25:00|24192.7|24172.7|24167.7|24147.7|24192.7|24172.7|24167.7|24147.7|0
1590543000000|2020-05-27 01:30:00|24165.2|24145.2|24167.7|24147.7|24172.7|24152.7|24157.7|24137.7|3
1590543300000|2020-05-27 01:35:00|24170.2|24150.2|24187.7|24167.7|24192.7|24172.7|24170.2|24150.2|2
1590543600000|2020-05-27 01:40:00|24185.2|24165.2|24177.7|24157.7|24187.7|24167.7|24177.7|24157.7|0
1590543900000|2020-05-27 01:45:00|24180.2|24160.2|24167.7|24147.7|24187.7|24167.7|24167.7|24147.7|0
1590544200000|2020-05-27 01:50:00|24165.2|24145.2|24132.8|24112.8|24165.2|24145.2|24132.7|24112.7|0
1590544500000|2020-05-27 01:55:00|24132.7|24112.7|24127.8|24107.8|24132.8|24112.8|24112.8|24092.8|0
1590544800000|2020-05-27 02:00:00|24130.3|24110.3|24107.8|24087.8|24132.8|24112.8|24102.8|24082.8|1
1590545100000|2020-05-27 02:05:00|24102.8|24082.8|24115.3|24095.3|24117.8|24097.8|24102.8|24082.8|3
1590545400000|2020-05-27 02:10:00|24112.8|24092.8|24107.8|24087.8|24117.8|24097.8|24102.8|24082.8|0
1590545700000|2020-05-27 02:15:00|24105.3|24085.3|24092.8|24072.8|24105.3|24085.3|24092.8|24072.8|0
1590546000000|2020-05-27 02:20:00|24090.3|24070.3|24085.3|24065.3|24090.3|24070.3|24072.8|24052.8|0
1590546300000|2020-05-27 02:25:00|24082.8|24062.8|24092.8|24072.8|24095.3|24075.3|24082.8|24062.8|0
1590546600000|2020-05-27 02:30:00|24087.8|24067.8|24087.8|24067.8|24097.8|24077.8|24082.8|24062.8|0
1590546900000|2020-05-27 02:35:00|24082.8|24062.8|24077.8|24057.8|24087.8|24067.8|24072.8|24052.8|4
1590547200000|2020-05-27 02:40:00|24072.8|24052.8|24120.3|24100.3|24122.8|24102.8|24072.8|24052.8|1
1590547500000|2020-05-27 02:45:00|24117.8|24097.8|24135.3|24115.3|24137.8|24117.8|24117.8|24097.8|3
1590547800000|2020-05-27 02:50:00|24137.8|24117.8|24137.8|24117.8|24142.8|24122.8|24132.8|24112.8|0
1590548100000|2020-05-27 02:55:00|24135.3|24115.3|24142.8|24122.8|24150.3|24130.3|24132.8|24112.8|0
1590548400000|2020-05-27 03:00:00|24137.8|24117.8|24147.8|24127.8|24147.8|24127.8|24137.8|24117.8|0
1590548700000|2020-05-27 03:05:00|24150.3|24130.3|24140.3|24120.3|24152.9|24132.9|24140.3|24120.3|3
1590549000000|2020-05-27 03:10:00|24142.8|24122.8|24127.9|24107.9|24147.9|24127.9|24127.9|24107.9|0
1590549300000|2020-05-27 03:15:00|24132.9|24112.9|24142.9|24122.9|24142.9|24122.9|24127.9|24107.9|0
1590549600000|2020-05-27 03:20:00|24140.4|24120.4|24142.9|24122.9|24142.9|24122.9|24137.9|24117.9|16
1590549900000|2020-05-27 03:25:00|24147.9|24127.9|24142.9|24122.9|24155.4|24135.4|24140.4|24120.4|21
1590550200000|2020-05-27 03:30:00|24140.4|24120.4|24150.4|24130.4|24150.4|24130.4|24137.9|24117.9|0
1590550500000|2020-05-27 03:35:00|24147.9|24127.9|24160.4|24140.4|24167.9|24147.9|24147.9|24127.9|0
1590550800000|2020-05-27 03:40:00|24157.9|24137.9|24162.9|24142.9|24162.9|24142.9|24157.9|24137.9|0
1590551100000|2020-05-27 03:45:00|24160.4|24140.4|24162.9|24142.9|24162.9|24142.9|24157.9|24137.9|0
1590551400000|2020-05-27 03:50:00|24160.4|24140.4|24157.9|24137.9|24162.9|24142.9|24157.9|24137.9|0
1590551700000|2020-05-27 03:55:00|24152.9|24132.9|24152.9|24132.9|24152.9|24132.9|24150.4|24130.4|0
1590552000000|2020-05-27 04:00:00|24147.9|24127.9|24137.9|24117.9|24150.4|24130.4|24137.9|24117.9|3
1590552300000|2020-05-27 04:05:00|24135.4|24115.4|24122.9|24102.9|24137.9|24117.9|24118|24098|3
1590552600000|2020-05-27 04:10:00|24120.5|24100.5|24118|24098|24120.5|24100.5|24118|24098|1
1590552900000|2020-05-27 04:15:00|24122.9|24102.9|24128|24108|24128|24108|24118|24098|2
1590553200000|2020-05-27 04:20:00|24133|24113|24138|24118|24138|24118|24128|24108|3
1590553500000|2020-05-27 04:25:00|24135.5|24115.5|24143|24123|24143|24123|24133|24113|3
1590553800000|2020-05-27 04:30:00|24140.5|24120.5|24133|24113|24140.5|24120.5|24130.5|24110.5|4
1590554100000|2020-05-27 04:35:00|24130.5|24110.5|24120.5|24100.5|24130.5|24110.5|24118|24098|0
1590554400000|2020-05-27 04:40:00|24123|24103|24123|24103|24123|24103|24118|24098|2
1590554700000|2020-05-27 04:45:00|24128|24108|24128|24108|24133|24113|24128|24108|1
1590555000000|2020-05-27 04:50:00|24125.5|24105.5|24113|24093|24125.5|24105.5|24108|24088|2
1590555300000|2020-05-27 04:55:00|24108|24088|24113|24093|24113|24093|24108|24088|2
1590555600000|2020-05-27 05:00:00|24108|24088|24105.5|24085.5|24108|24088|24098|24078|3
1590555900000|2020-05-27 05:05:00|24108|24088|24123|24103|24128|24108|24108|24088|0
1590556200000|2020-05-27 05:10:00|24120.5|24100.5|24108|24088|24120.5|24100.5|24098|24078|4
1590556500000|2020-05-27 05:15:00|24105.5|24085.5|24108|24088|24108|24088|24103|24083|0
1590556800000|2020-05-27 05:20:00|24103|24083|24108|24088|24110.6|24090.6|24103|24083|0
1590557100000|2020-05-27 05:25:00|24103|24083|24098.1|24078.1|24103|24083|24088|24068|1
1590557400000|2020-05-27 05:30:00|24098|24078|24008.1|23988.1|24098|24078|23998.1|23978.1|6
1590557700000|2020-05-27 05:35:00|24008|23988|24018.1|23998.1|24018.1|23998.1|23983.1|23963.1|10
1590558000000|2020-05-27 05:40:00|24013.1|23993.1|24028.1|24008.1|24030.6|24010.6|24013.1|23993.1|0
1590558300000|2020-05-27 05:45:00|24025.6|24005.6|24013.1|23993.1|24028.1|24008.1|24010.6|23990.6|1
1590558600000|2020-05-27 05:50:00|24013|23993|24018.1|23998.1|24028.1|24008.1|24003.1|23983.1|0
1590558900000|2020-05-27 05:55:00|24015.6|23995.6|24005.6|23985.6|24015.6|23995.6|23985.6|23965.6|13
1590559200000|2020-05-27 06:00:00|24003.1|23983.1|24018.1|23998.1|24023.1|24003.1|23998.1|23978.1|13
1590559500000|2020-05-27 06:05:00|24015.6|23995.6|24013.1|23993.1|24018.1|23998.1|24000.6|23980.6|1
1590559800000|2020-05-27 06:10:00|24010.6|23990.6|24023.1|24003.1|24033.1|24013.1|24010.6|23990.6|1
1590560100000|2020-05-27 06:15:00|24018.1|23998.1|24015.6|23995.6|24025.6|24005.6|24010.6|23990.6|0
1590560400000|2020-05-27 06:20:00|24013.1|23993.1|23983.1|23963.1|24015.6|23995.6|23983.1|23963.1|0
1590560700000|2020-05-27 06:25:00|23980.6|23960.6|23938.1|23918.1|23980.6|23960.6|23935.6|23915.6|2
1590561000000|2020-05-27 06:30:00|23940.6|23920.6|23930.6|23910.6|23940.7|23920.7|23913.1|23893.1|1
1590561300000|2020-05-27 06:35:00|23930.7|23910.7|23953.1|23933.1|23953.1|23933.1|23913.1|23893.1|2
1590561600000|2020-05-27 06:40:00|23948.1|23928.1|23933.1|23913.1|23948.2|23928.2|23930.6|23910.6|0
1590561900000|2020-05-27 06:45:00|23930.6|23910.6|23968.1|23948.1|23968.1|23948.1|23925.6|23905.6|1
1590562200000|2020-05-27 06:50:00|23973.1|23953.1|23970.6|23950.6|23980.6|23960.6|23953.1|23933.1|0
1590562500000|2020-05-27 06:55:00|23968.2|23948.2|23978.2|23958.2|23988.1|23968.1|23968.1|23948.1|0
1590562800000|2020-05-27 07:00:00|23980.7|23960.7|23988.2|23968.2|23988.2|23968.2|23963.2|23943.2|0
1590563100000|2020-05-27 07:05:00|23988.1|23968.1|23993.2|23973.2|23993.2|23973.2|23973.2|23953.2|0
1590563400000|2020-05-27 07:10:00|23993.1|23973.1|23988.2|23968.2|24003.2|23983.2|23985.7|23965.7|0
1590563700000|2020-05-27 07:15:00|23983.2|23963.2|23948.2|23928.2|23988.2|23968.2|23923.2|23903.2|5
1590564000000|2020-05-27 07:20:00|23945.7|23925.7|23948.2|23928.2|23968.2|23948.2|23943.2|23923.2|8
1590564300000|2020-05-27 07:25:00|23945.7|23925.7|23933.2|23913.2|23945.7|23925.7|23923.2|23903.2|0
1590564600000|2020-05-27 07:30:00|23930.7|23910.7|23933.2|23913.2|23935.7|23915.7|23928.2|23908.2|6
1590564900000|2020-05-27 07:35:00|23930.7|23910.7|23978.2|23958.2|23978.2|23958.2|23920.7|23900.7|17
1590565200000|2020-05-27 07:40:00|23973.2|23953.2|23993.2|23973.2|23993.2|23973.2|23973.2|23953.2|0
1590565500000|2020-05-27 07:45:00|23995.7|23975.7|23990.7|23970.7|24008.2|23988.2|23990.7|23970.7|1
1590565800000|2020-05-27 07:50:00|23983.2|23963.2|23988.2|23968.2|23988.2|23968.2|23980.7|23960.7|0
1590566100000|2020-05-27 07:55:00|23983.2|23963.2|23960.7|23940.7|23983.2|23963.2|23960.7|23940.7|1
1590566400000|2020-05-27 08:00:00|23960.8|23940.8|24013.3|23993.3|24018.2|23998.2|23960.8|23940.8|2
1590566700000|2020-05-27 08:05:00|24015.7|23995.7|23993.2|23973.2|24018.3|23998.3|23988.2|23968.2|1
1590567000000|2020-05-27 08:10:00|23988.3|23968.3|24013.3|23993.3|24013.3|23993.3|23985.7|23965.7|0
1590567300000|2020-05-27 08:15:00|24010.8|23990.8|24045.7|24025.7|24048.3|24028.3|24010.8|23990.8|10
1590567600000|2020-05-27 08:20:00|24048.2|24028.2|24038.3|24018.3|24053.3|24033.3|24038.3|24018.3|46
1590567900000|2020-05-27 08:25:00|24033.3|24013.3|24033.3|24013.3|24038.3|24018.3|24028.3|24008.3|7
1590568200000|2020-05-27 08:30:00|24038.2|24018.2|24035.8|24015.8|24048.3|24028.3|24035.7|24015.7|24
1590568500000|2020-05-27 08:35:00|24033.3|24013.3|24053.3|24033.3|24053.3|24033.3|24033.3|24013.3|25
1590568800000|2020-05-27 08:40:00|24050.8|24030.8|24053.3|24033.3|24060.8|24040.8|24048.3|24028.3|27
1590569100000|2020-05-27 08:45:00|24055.8|24035.8|24068.3|24048.3|24073.3|24053.3|24055.8|24035.8|6
1590569400000|2020-05-27 08:50:00|24070.8|24050.8|24068.3|24048.3|24073.3|24053.3|24058.3|24038.3|6
1590569700000|2020-05-27 08:55:00|24063.3|24043.3|24063.3|24043.3|24073.3|24053.3|24058.3|24038.3|11
1590570000000|2020-05-27 09:00:00|24065.8|24045.8|24055.8|24035.8|24068.3|24048.3|24048.3|24028.3|10
1590570300000|2020-05-27 09:05:00|24053.3|24033.3|24043.3|24023.3|24058.3|24038.3|24038.3|24018.3|2
1590570600000|2020-05-27 09:10:00|24045.8|24025.8|24065.8|24045.8|24065.8|24045.8|24043.3|24023.3|1
1590570900000|2020-05-27 09:15:00|24068.3|24048.3|24073.3|24053.3|24073.4|24053.4|24068.3|24048.3|12
1590571200000|2020-05-27 09:20:00|24078.3|24058.3|24093.3|24073.3|24098.3|24078.3|24073.3|24053.3|22
1590571500000|2020-05-27 09:25:00|24095.8|24075.8|24128.3|24108.3|24148.3|24128.3|24095.8|24075.8|126
1590571800000|2020-05-27 09:30:00|24125.8|24105.8|24123.3|24103.3|24135.8|24115.8|24123.3|24103.3|26
1590572100000|2020-05-27 09:35:00|24120.8|24100.8|24148.3|24128.3|24148.3|24128.3|24120.8|24100.8|25
1590572400000|2020-05-27 09:40:00|24145.8|24125.8|24153.3|24133.3|24173.3|24153.3|24143.3|24123.3|18
1590572700000|2020-05-27 09:45:00|24153.4|24133.4|24163.3|24143.3|24173.3|24153.3|24148.3|24128.3|6
1590573000000|2020-05-27 09:50:00|24168.3|24148.3|24178.4|24158.4|24180.8|24160.8|24155.8|24135.8|0
1590573300000|2020-05-27 09:55:00|24180.8|24160.8|24205.8|24185.8|24223.4|24203.4|24173.4|24153.4|37
1590573600000|2020-05-27 10:00:00|24205.9|24185.9|24205.9|24185.9|24233.3|24213.3|24200.9|24180.9|6
1590573900000|2020-05-27 10:05:00|24205.8|24185.8|24198.4|24178.4|24225.9|24205.9|24193.4|24173.4|5
1590574200000|2020-05-27 10:10:00|24200.9|24180.9|24220.9|24200.9|24223.4|24203.4|24198.4|24178.4|27
1590574500000|2020-05-27 10:15:00|24220.8|24200.8|24200.9|24180.9|24223.4|24203.4|24198.4|24178.4|1
1590574800000|2020-05-27 10:20:00|24203.4|24183.4|24198.4|24178.4|24208.4|24188.4|24193.4|24173.4|0
1590575100000|2020-05-27 10:25:00|24193.4|24173.4|24193.4|24173.4|24198.4|24178.4|24190.9|24170.9|3
1590575400000|2020-05-27 10:30:00|24188.4|24168.4|24193.4|24173.4|24195.9|24175.9|24183.4|24163.4|6
1590575700000|2020-05-27 10:35:00|24195.9|24175.9|24185.9|24165.9|24198.4|24178.4|24183.4|24163.4|3
1590576000000|2020-05-27 10:40:00|24183.4|24163.4|24183.4|24163.4|24183.4|24163.4|24173.4|24153.4|13
1590576300000|2020-05-27 10:45:00|24188.4|24168.4|24178.4|24158.4|24188.4|24168.4|24173.4|24153.4|0
1590576600000|2020-05-27 10:50:00|24183.4|24163.4|24175.9|24155.9|24193.4|24173.4|24173.4|24153.4|2
1590576900000|2020-05-27 10:55:00|24173.4|24153.4|24178.4|24158.4|24178.4|24158.4|24168.4|24148.4|13
1590577200000|2020-05-27 11:00:00|24178.5|24158.5|24168.5|24148.5|24183.4|24163.4|24160.9|24140.9|1
1590577500000|2020-05-27 11:05:00|24173.4|24153.4|24183.4|24163.4|24186|24166|24173.4|24153.4|6
1590577800000|2020-05-27 11:10:00|24183.5|24163.5|24173.5|24153.5|24186|24166|24163.5|24143.5|11
1590578100000|2020-05-27 11:15:00|24173.4|24153.4|24143.5|24123.5|24173.5|24153.5|24141|24121|5
1590578400000|2020-05-27 11:20:00|24146|24126|24133.5|24113.5|24148.5|24128.5|24128.5|24108.5|31
1590578700000|2020-05-27 11:25:00|24128.5|24108.5|24138.5|24118.5|24151|24131|24128.5|24108.5|8
1590579000000|2020-05-27 11:30:00|24141|24121|24118.5|24098.5|24141|24121|24106|24086|55
1590579300000|2020-05-27 11:35:00|24113.5|24093.5|24143.5|24123.5|24146|24126|24113.5|24093.5|21
1590579600000|2020-05-27 11:40:00|24141|24121|24123.5|24103.5|24143.5|24123.5|24118.5|24098.5|47
1590579900000|2020-05-27 11:45:00|24123.6|24103.6|24113.5|24093.5|24128.5|24108.5|24111|24091|8
1590580200000|2020-05-27 11:50:00|24118.5|24098.5|24111|24091|24131|24111|24111|24091|2
1590580500000|2020-05-27 11:55:00|24108.5|24088.5|24113.5|24093.5|24113.5|24093.5|24093.5|24073.5|0
1590580800000|2020-05-27 12:00:00|24118.5|24098.5|24098.5|24078.5|24123.5|24103.5|24096|24076|23
1590581100000|2020-05-27 12:05:00|24093.5|24073.5|24088.6|24068.6|24096|24076|24068.6|24048.6|15
1590581400000|2020-05-27 12:10:00|24083.6|24063.6|24036.1|24016.1|24083.6|24063.6|24028.6|24008.6|23
1590581700000|2020-05-27 12:15:00|24038.6|24018.6|24038.6|24018.6|24063.6|24043.6|24031.1|24011.1|20
1590582000000|2020-05-27 12:20:00|24041.1|24021.1|24023.6|24003.6|24046.1|24026.1|24018.6|23998.6|3
1590582300000|2020-05-27 12:25:00|24028.6|24008.6|24023.6|24003.6|24028.6|24008.6|24018.6|23998.6|22
1590582600000|2020-05-27 12:30:00|24028.6|24008.6|24003.6|23983.6|24028.6|24008.6|24003.6|23983.6|9
1590582900000|2020-05-27 12:35:00|23998.6|23978.6|24006.2|23986.2|24008.6|23988.6|23988.6|23968.6|119
1590583200000|2020-05-27 12:40:00|24008.7|23988.7|23998.6|23978.6|24013.7|23993.7|23998.6|23978.6|3
1590583500000|2020-05-27 12:45:00|23993.7|23973.7|23968.6|23948.6|23996.2|23976.2|23966.2|23946.2|11
1590583800000|2020-05-27 12:50:00|23963.7|23943.7|23853.8|23833.8|23963.7|23943.7|23853.8|23833.8|567
1590584100000|2020-05-27 12:55:00|23851.3|23831.3|23856.2|23836.2|23868.8|23848.8|23838.8|23818.8|438
1590584400000|2020-05-27 13:00:00|23858.7|23838.7|23903.7|23883.7|23916.2|23896.2|23851.2|23831.2|30
1590584700000|2020-05-27 13:05:00|23898.8|23878.8|23868.7|23848.7|23923.8|23903.8|23868.7|23848.7|4
1590585000000|2020-05-27 13:10:00|23873.7|23853.7|23848.7|23828.7|23878.8|23858.8|23846.3|23826.3|36
1590585300000|2020-05-27 13:15:00|23848.8|23828.8|23886.2|23866.2|23898.8|23878.8|23843.8|23823.8|87
1590585600000|2020-05-27 13:20:00|23883.8|23863.8|23888.7|23868.7|23918.8|23898.8|23868.8|23848.8|27
1590585900000|2020-05-27 13:25:00|23888.8|23868.8|23883.8|23863.8|23896.3|23876.3|23873.8|23853.8|6
1590586200000|2020-05-27 13:30:00|23886.3|23866.3|23918.8|23898.8|23918.8|23898.8|23878.8|23858.8|49
1590586500000|2020-05-27 13:35:00|23921.3|23901.3|23908.8|23888.8|23921.3|23901.3|23898.8|23878.8|6
1590586800000|2020-05-27 13:40:00|23903.8|23883.8|23853.8|23833.8|23903.8|23883.8|23848.8|23828.8|11
1590587100000|2020-05-27 13:45:00|23851.3|23831.3|23813.8|23793.8|23853.8|23833.8|23803.8|23783.8|13
1590587400000|2020-05-27 13:50:00|23811.3|23791.3|23743.9|23723.9|23828.8|23808.8|23743.9|23723.9|92
1590587700000|2020-05-27 13:55:00|23743.8|23723.8|23693.9|23673.9|23748.9|23728.9|23691.3|23671.3|147
1590588000000|2020-05-27 14:00:00|23688.9|23668.9|23718.9|23698.9|23723.9|23703.9|23678.9|23658.9|72
1590588300000|2020-05-27 14:05:00|23716.4|23696.4|23701.4|23681.4|23718.9|23698.9|23691.4|23671.4|24
1590588600000|2020-05-27 14:10:00|23703.9|23683.9|23723.9|23703.9|23738.9|23718.9|23701.4|23681.4|377
1590588900000|2020-05-27 14:15:00|23728.9|23708.9|23773.8|23753.8|23778.8|23758.8|23723.9|23703.9|30
1590589200000|2020-05-27 14:20:00|23768.8|23748.8|23748.9|23728.9|23768.8|23748.8|23723.9|23703.9|19
1590589500000|2020-05-27 14:25:00|23748.8|23728.8|23748.9|23728.9|23753.9|23733.9|23733.9|23713.9|23
1590589800000|2020-05-27 14:30:00|23743.9|23723.9|23703.9|23683.9|23748.9|23728.9|23703.9|23683.9|155
1590590100000|2020-05-27 14:35:00|23701.4|23681.4|23694|23674|23711.5|23691.5|23689|23669|20
1590590400000|2020-05-27 14:40:00|23693.9|23673.9|23668.9|23648.9|23693.9|23673.9|23663.9|23643.9|84
1590590700000|2020-05-27 14:45:00|23669|23649|23618.9|23598.9|23673.9|23653.9|23599|23579|282
1590591000000|2020-05-27 14:50:00|23619|23599|23644|23624|23669|23649|23616.4|23596.4|32
1590591300000|2020-05-27 14:55:00|23646.5|23626.5|23649|23629|23656.5|23636.5|23628.9|23608.9|44
1590591600000|2020-05-27 15:00:00|23651.5|23631.5|23634|23614|23654|23634|23629|23609|18
1590591900000|2020-05-27 15:05:00|23629|23609|23659|23639|23659|23639|23624|23604|14
1590592200000|2020-05-27 15:10:00|23654|23634|23669|23649|23679|23659|23649|23629|21
1590592500000|2020-05-27 15:15:00|23666.5|23646.5|23674|23654|23674|23654|23654|23634|21
1590592800000|2020-05-27 15:20:00|23671.5|23651.5|23684|23664|23684|23664|23659|23639|5
1590593100000|2020-05-27 15:25:00|23679|23659|23684|23664|23684|23664|23671.5|23651.5|17
1590593400000|2020-05-27 15:30:00|23681.5|23661.5|23694|23674|23694|23674|23679|23659|68
1590593700000|2020-05-27 15:35:00|23691.5|23671.5|23656.5|23636.5|23694|23674|23629|23609|59
1590594000000|2020-05-27 15:40:00|23659|23639|23649|23629|23671.5|23651.5|23644|23624|16
1590594300000|2020-05-27 15:45:00|23646.5|23626.5|23689|23669|23694|23674|23644|23624|16
1590594600000|2020-05-27 15:50:00|23684.1|23664.1|23699.1|23679.1|23699.1|23679.1|23676.5|23656.5|23
1590594900000|2020-05-27 15:55:00|23704|23684|23746.6|23726.6|23754|23734|23704|23684|19
1590595200000|2020-05-27 16:00:00|23749.1|23729.1|23756.6|23736.6|23759.1|23739.1|23736.6|23716.6|28
1590595500000|2020-05-27 16:05:00|23759.1|23739.1|23794.1|23774.1|23799.1|23779.1|23749.1|23729.1|28
1590595800000|2020-05-27 16:10:00|23796.6|23776.6|23819|23799|23819|23799|23794.1|23774.1|30
1590596100000|2020-05-27 16:15:00|23819.1|23799.1|23829.1|23809.1|23846.5|23826.5|23814.1|23794.1|43
1590596400000|2020-05-27 16:20:00|23829|23809|23816.5|23796.5|23829.1|23809.1|23809.1|23789.1|169
1590596700000|2020-05-27 16:25:00|23819|23799|23799|23779|23819|23799|23794|23774|28
1590597000000|2020-05-27 16:30:00|23799.1|23779.1|23809.1|23789.1|23824.1|23804.1|23799|23779|156
1590597300000|2020-05-27 16:35:00|23804.1|23784.1|23829.1|23809.1|23834.1|23814.1|23799.1|23779.1|69
1590597600000|2020-05-27 16:40:00|23826.6|23806.6|23839.1|23819.1|23839.1|23819.1|23819.1|23799.1|34
1590597900000|2020-05-27 16:45:00|23841.6|23821.6|23849.1|23829.1|23871.6|23851.6|23839.1|23819.1|222
1590598200000|2020-05-27 16:50:00|23844.1|23824.1|23844.1|23824.1|23854.1|23834.1|23839.2|23819.2|75
1590598500000|2020-05-27 16:55:00|23839.2|23819.2|23831.6|23811.6|23844.1|23824.1|23824.1|23804.1|498
1590598800000|2020-05-27 17:00:00|23834.1|23814.1|23849.1|23829.1|23854.1|23834.1|23799.1|23779.1|92
1590599100000|2020-05-27 17:05:00|23851.6|23831.6|23859.2|23839.2|23869.2|23849.2|23849.1|23829.1|16
1590599400000|2020-05-27 17:10:00|23861.6|23841.6|23854.2|23834.2|23864.2|23844.2|23851.7|23831.7|85
1590599700000|2020-05-27 17:15:00|23854.1|23834.1|23859.2|23839.2|23864.2|23844.2|23849.1|23829.1|19
1590600000000|2020-05-27 17:20:00|23864.1|23844.1|23864.2|23844.2|23869.2|23849.2|23859.1|23839.1|0
1590600300000|2020-05-27 17:25:00|23864.1|23844.1|23864.2|23844.2|23871.7|23851.7|23859.2|23839.2|3
1590600600000|2020-05-27 17:30:00|23864.1|23844.1|23829.2|23809.2|23864.1|23844.1|23826.7|23806.7|5
1590600900000|2020-05-27 17:35:00|23826.7|23806.7|23851.7|23831.7|23851.7|23831.7|23826.7|23806.7|2
1590601200000|2020-05-27 17:40:00|23854.2|23834.2|23846.7|23826.7|23854.2|23834.2|23846.7|23826.7|0
1590601500000|2020-05-27 17:45:00|23844.2|23824.2|23844.2|23824.2|23844.2|23824.2|23839.2|23819.2|233
1590601800000|2020-05-27 17:50:00|23844.1|23824.1|23849.2|23829.2|23854.2|23834.2|23839.2|23819.2|1
1590602100000|2020-05-27 17:55:00|23851.7|23831.7|23854.2|23834.2|23854.2|23834.2|23849.1|23829.1|22
1590602400000|2020-05-27 18:00:00|23854.3|23834.3|23879.2|23859.2|23889.2|23869.2|23854.3|23834.3|2
1590602700000|2020-05-27 18:05:00|23879.1|23859.1|23869.2|23849.2|23879.1|23859.1|23861.7|23841.7|2
1590603000000|2020-05-27 18:10:00|23871.7|23851.7|23874.2|23854.2|23884.2|23864.2|23871.7|23851.7|1
1590603300000|2020-05-27 18:15:00|23874.1|23854.1|23874.2|23854.2|23874.2|23854.2|23866.7|23846.7|0
1590603600000|2020-05-27 18:20:00|23871.7|23851.7|23859.2|23839.2|23874.2|23854.2|23859.2|23839.2|0
1590603900000|2020-05-27 18:25:00|23861.7|23841.7|23849.2|23829.2|23861.7|23841.7|23844.2|23824.2|7
1590604200000|2020-05-27 18:30:00|23846.7|23826.7|23849.2|23829.2|23849.2|23829.2|23844.2|23824.2|0
1590604500000|2020-05-27 18:35:00|23849.3|23829.3|23824.2|23804.2|23849.3|23829.3|23824.2|23804.2|10
1590604800000|2020-05-27 18:40:00|23819.2|23799.2|23824.2|23804.2|23824.2|23804.2|23819.2|23799.2|6
1590605100000|2020-05-27 18:45:00|23824.3|23804.3|23834.2|23814.2|23834.2|23814.2|23824.2|23804.2|0
1590605400000|2020-05-27 18:50:00|23834.3|23814.3|23854.3|23834.3|23854.3|23834.3|23834.2|23814.2|1
1590605700000|2020-05-27 18:55:00|23854.2|23834.2|23849.3|23829.3|23854.3|23834.3|23844.3|23824.3|1
1590606000000|2020-05-27 19:00:00|23849.2|23829.2|23849.3|23829.3|23854.2|23834.2|23846.7|23826.7|0
1590606300000|2020-05-27 19:05:00|23849.2|23829.2|23844.2|23824.2|23851.7|23831.7|23844.2|23824.2|0
1590606600000|2020-05-27 19:10:00|23844.3|23824.3|23859.3|23839.3|23859.3|23839.3|23829.3|23809.3|7
1590606900000|2020-05-27 19:15:00|23859.2|23839.2|23849.3|23829.3|23859.3|23839.3|23846.8|23826.8|0
1590607200000|2020-05-27 19:20:00|23844.3|23824.3|23844.3|23824.3|23851.8|23831.8|23844.3|23824.3|0
1590607500000|2020-05-27 19:25:00|23841.8|23821.8|23861.8|23841.8|23861.8|23841.8|23839.3|23819.3|0
1590607800000|2020-05-27 19:30:00|23859.3|23839.3|23856.8|23836.8|23859.3|23839.3|23851.8|23831.8|0
1590608100000|2020-05-27 19:35:00|23854.3|23834.3|23864.3|23844.3|23864.3|23844.3|23851.8|23831.8|0
1590608400000|2020-05-27 19:40:00|23864.4|23844.4|23879.3|23859.3|23879.3|23859.3|23864.4|23844.4|3
1590608700000|2020-05-27 19:45:00|23874.4|23854.4|23879.3|23859.3|23894.3|23874.3|23874.3|23854.3|1
1590609000000|2020-05-27 19:50:00|23879.4|23859.4|23886.8|23866.8|23886.9|23866.9|23876.9|23856.9|0
1590609300000|2020-05-27 19:55:00|23884.4|23864.4|23889.4|23869.4|23889.4|23869.4|23879.3|23859.3|0
1590609600000|2020-05-27 20:00:00|23891.8|23871.8|23894.4|23874.4|23894.4|23874.4|23884.3|23864.3|0
1590609900000|2020-05-27 20:05:00|23894.3|23874.3|23889.4|23869.4|23896.9|23876.9|23889.4|23869.4|1
1590610200000|2020-05-27 20:10:00|23889.3|23869.3|23899.4|23879.4|23899.4|23879.4|23884.4|23864.4|3
1590610500000|2020-05-27 20:15:00|23899.3|23879.3|23884.4|23864.4|23899.3|23879.3|23884.3|23864.3|0
1590610800000|2020-05-27 20:20:00|23886.9|23866.9|23886.9|23866.9|23886.9|23866.9|23884.5|23864.5|0
1590611100000|2020-05-27 20:25:00|23884.4|23864.4|23879.4|23859.4|23889.4|23869.4|23879.4|23859.4|11
1590611400000|2020-05-27 20:30:00|23884.4|23864.4|23884.4|23864.4|23889.4|23869.4|23884.4|23864.4|2
1590611700000|2020-05-27 20:35:00|23881.9|23861.9|23874.4|23854.4|23884.4|23864.4|23871.9|23851.9|0
1590612000000|2020-05-27 20:40:00|23876.9|23856.9|23881.9|23861.9|23881.9|23861.9|23876.9|23856.9|0
1590612300000|2020-05-27 20:45:00|23884.4|23864.4|23889.4|23869.4|23889.4|23869.4|23881.9|23861.9|3
1590612600000|2020-05-27 20:50:00|23886.9|23866.9|23894.4|23874.4|23894.4|23874.4|23886.9|23866.9|2
1590612900000|2020-05-27 20:55:00|23896.9|23876.9|23879.4|23859.4|23899.4|23879.4|23874.4|23854.4|2
1590616800000|2020-05-27 22:00:00|23899.4|23879.4|23889.6|23869.6|23904.5|23884.5|23887.1|23867.1|18
1590617100000|2020-05-27 22:05:00|23887.1|23867.1|23889.6|23869.6|23889.6|23869.6|23887|23867|2
1590617400000|2020-05-27 22:10:00|23892.1|23872.1|23892.1|23872.1|23899.5|23879.5|23889.5|23869.5|24
1590617700000|2020-05-27 22:15:00|23894.5|23874.5|23889.6|23869.6|23894.6|23874.6|23889.6|23869.6|0
1590618000000|2020-05-27 22:20:00|23887.1|23867.1|23882.1|23862.1|23887.1|23867.1|23882.1|23862.1|7
1590618300000|2020-05-27 22:25:00|23882|23862|23889.6|23869.6|23889.6|23869.6|23879.6|23859.6|0
1590618600000|2020-05-27 22:30:00|23889.5|23869.5|23884.6|23864.6|23889.5|23869.5|23884.6|23864.6|0
1590618900000|2020-05-27 22:35:00|23879.7|23859.7|23869.6|23849.6|23879.7|23859.7|23869.6|23849.6|0
1590619200000|2020-05-27 22:40:00|23869.5|23849.5|23877.1|23857.1|23879.6|23859.6|23867.1|23847.1|0
1590619500000|2020-05-27 22:45:00|23874.6|23854.6|23869.6|23849.6|23874.6|23854.6|23867.1|23847.1|2
1590619800000|2020-05-27 22:50:00|23867.1|23847.1|23884.6|23864.6|23884.6|23864.6|23867.1|23847.1|0
1590620100000|2020-05-27 22:55:00|23887.1|23867.1|23874.6|23854.6|23887.1|23867.1|23874.6|23854.6|0
1590620400000|2020-05-27 23:00:00|23872.1|23852.1|23859.6|23839.6|23872.1|23852.1|23859.6|23839.6|0
1590620700000|2020-05-27 23:05:00|23864.6|23844.6|23874.6|23854.6|23874.6|23854.6|23864.6|23844.6|1
1590621000000|2020-05-27 23:10:00|23869.7|23849.7|23869.7|23849.7|23874.6|23854.6|23869.6|23849.6|0
1590621300000|2020-05-27 23:15:00|23872.2|23852.2|23869.6|23849.6|23874.6|23854.6|23869.6|23849.6|0
1590621600000|2020-05-27 23:20:00|23867.1|23847.1|23869.6|23849.6|23869.6|23849.6|23864.6|23844.6|0
1590621900000|2020-05-27 23:25:00|23867.1|23847.1|23864.7|23844.7|23867.1|23847.1|23862.1|23842.1|0
1590622200000|2020-05-27 23:30:00|23867.2|23847.2|23864.7|23844.7|23869.7|23849.7|23864.7|23844.7|0
1590622500000|2020-05-27 23:35:00|23867.2|23847.2|23864.7|23844.7|23867.2|23847.2|23864.7|23844.7|0
1590622800000|2020-05-27 23:40:00|23867.1|23847.1|23854.7|23834.7|23867.2|23847.2|23852.2|23832.2|0
1590623100000|2020-05-27 23:45:00|23857.1|23837.1|23862.2|23842.2|23862.2|23842.2|23854.7|23834.7|1
1590623400000|2020-05-27 23:50:00|23862.3|23842.3|23874.7|23854.7|23879.7|23859.7|23862.2|23842.2|2
1590623700000|2020-05-27 23:55:00|23877.1|23857.1|23892.2|23872.2|23894.7|23874.7|23874.7|23854.7|0
1590624000000|2020-05-28 00:00:00|23894.7|23874.7|23899.7|23879.7|23902.2|23882.2|23884.7|23864.7|6
1590624300000|2020-05-28 00:05:00|23904.7|23884.7|23934.7|23914.7|23949.7|23929.7|23899.7|23879.7|0
1590624600000|2020-05-28 00:10:00|23929.7|23909.7|23924.7|23904.7|23937.3|23917.3|23924.7|23904.7|0
1590624900000|2020-05-28 00:15:00|23924.8|23904.8|23919.7|23899.7|23924.8|23904.8|23914.8|23894.8|2
1590625200000|2020-05-28 00:20:00|23919.6|23899.6|23912.2|23892.2|23919.6|23899.6|23909.7|23889.7|0
1590625500000|2020-05-28 00:25:00|23914.7|23894.7|23914.8|23894.8|23917.3|23897.3|23909.7|23889.7|0
1590625800000|2020-05-28 00:30:00|23919.7|23899.7|23914.7|23894.7|23922.2|23902.2|23914.7|23894.7|0
1590626100000|2020-05-28 00:35:00|23912.3|23892.3|23917.3|23897.3|23919.8|23899.8|23912.3|23892.3|0
1590626400000|2020-05-28 00:40:00|23914.8|23894.8|23927.3|23907.3|23929.8|23909.8|23914.8|23894.8|0
1590626700000|2020-05-28 00:45:00|23924.8|23904.8|23927.3|23907.3|23927.3|23907.3|23919.8|23899.8|0
1590627000000|2020-05-28 00:50:00|23929.7|23909.7|23942.3|23922.3|23952.3|23932.3|23929.7|23909.7|2
1590627300000|2020-05-28 00:55:00|23942.2|23922.2|23922.3|23902.3|23944.8|23924.8|23919.8|23899.8|0
1590627600000|2020-05-28 01:00:00|23924.8|23904.8|23862.3|23842.3|23924.8|23904.8|23849.8|23829.8|11
1590627900000|2020-05-28 01:05:00|23864.8|23844.8|23929.8|23909.8|23944.8|23924.8|23864.8|23844.8|8
1590628200000|2020-05-28 01:10:00|23934.8|23914.8|23884.8|23864.8|23944.8|23924.8|23869.8|23849.8|4
1590628500000|2020-05-28 01:15:00|23882.3|23862.3|23874.8|23854.8|23889.8|23869.8|23859.8|23839.8|0
1590628800000|2020-05-28 01:20:00|23874.7|23854.7|23862.4|23842.4|23879.8|23859.8|23862.4|23842.4|4
1590629100000|2020-05-28 01:25:00|23862.3|23842.3|23884.8|23864.8|23884.9|23864.9|23854.8|23834.8|0
1590629400000|2020-05-28 01:30:00|23884.9|23864.9|23924.8|23904.8|23927.3|23907.3|23884.8|23864.8|0
1590629700000|2020-05-28 01:35:00|23927.3|23907.3|23934.8|23914.8|23944.8|23924.8|23922.3|23902.3|6
1590630000000|2020-05-28 01:40:00|23932.3|23912.3|23959.8|23939.8|23959.8|23939.8|23924.8|23904.8|10
1590630300000|2020-05-28 01:45:00|23959.9|23939.9|23984.9|23964.9|23984.9|23964.9|23952.3|23932.3|18
1590630600000|2020-05-28 01:50:00|23984.8|23964.8|24017.3|23997.3|24032.4|24012.4|23982.4|23962.4|21
1590630900000|2020-05-28 01:55:00|24017.4|23997.4|23989.8|23969.8|24019.9|23999.9|23979.9|23959.9|6
1590631200000|2020-05-28 02:00:00|23987.3|23967.3|23979.9|23959.9|23994.9|23974.9|23977.3|23957.3|2
1590631500000|2020-05-28 02:05:00|23982.4|23962.4|23987.3|23967.3|23992.3|23972.3|23974.9|23954.9|0
1590631800000|2020-05-28 02:10:00|23984.9|23964.9|23994.8|23974.8|23997.3|23977.3|23984.8|23964.8|4
1590632100000|2020-05-28 02:15:00|23989.9|23969.9|23999.9|23979.9|23999.9|23979.9|23982.4|23962.4|1
1590632400000|2020-05-28 02:20:00|24002.4|23982.4|23984.9|23964.9|24002.4|23982.4|23982.4|23962.4|0
1590632700000|2020-05-28 02:25:00|23984.8|23964.8|23972.4|23952.4|23984.9|23964.9|23967.4|23947.4|2
1590633000000|2020-05-28 02:30:00|23969.9|23949.9|23952.4|23932.4|23974.9|23954.9|23950|23930|4
1590633300000|2020-05-28 02:35:00|23952.5|23932.5|23942.4|23922.4|23959.9|23939.9|23939.9|23919.9|4
1590633600000|2020-05-28 02:40:00|23942.5|23922.5|23950|23930|23955|23935|23942.4|23922.4|7
1590633900000|2020-05-28 02:45:00|23952.4|23932.4|23949.9|23929.9|23962.5|23942.5|23944.9|23924.9|0
1590634200000|2020-05-28 02:50:00|23950|23930|23960|23940|23969.9|23949.9|23949.9|23929.9|0
1590634500000|2020-05-28 02:55:00|23965|23945|23962.5|23942.5|23977.5|23957.5|23960|23940|0
1590634800000|2020-05-28 03:00:00|23964.9|23944.9|23940|23920|23965|23945|23940|23920|0
1590635100000|2020-05-28 03:05:00|23937.4|23917.4|23945|23925|23945|23925|23930|23910|0
1590635400000|2020-05-28 03:10:00|23944.9|23924.9|23935|23915|23950|23930|23930.1|23910.1|1
1590635700000|2020-05-28 03:15:00|23935.1|23915.1|23945|23925|23947.5|23927.5|23930|23910|0
1590636000000|2020-05-28 03:20:00|23945.1|23925.1|23937.4|23917.4|23955|23935|23937.4|23917.4|0
1590636300000|2020-05-28 03:25:00|23939.9|23919.9|23940|23920|23945|23925|23935|23915|3
1590636600000|2020-05-28 03:30:00|23937.5|23917.5|23905|23885|23940.1|23920.1|23900|23880|0
1590636900000|2020-05-28 03:35:00|23900|23880|23895|23875|23910.1|23890.1|23890|23870|4
1590637200000|2020-05-28 03:40:00|23900|23880|23907.5|23887.5|23910.1|23890.1|23900|23880|0
1590637500000|2020-05-28 03:45:00|23910|23890|23900|23880|23912.5|23892.5|23900|23880|2
1590637800000|2020-05-28 03:50:00|23902.5|23882.5|23890|23870|23905|23885|23885|23865|0
1590638100000|2020-05-28 03:55:00|23885.1|23865.1|23862.6|23842.6|23890|23870|23855|23835|1
1590638400000|2020-05-28 04:00:00|23860.1|23840.1|23860|23840|23865.1|23845.1|23860|23840|2
1590638700000|2020-05-28 04:05:00|23860.1|23840.1|23880.1|23860.1|23880.1|23860.1|23855.1|23835.1|0
1590639000000|2020-05-28 04:10:00|23882.6|23862.6|23875.1|23855.1|23885|23865|23870.1|23850.1|0
1590639300000|2020-05-28 04:15:00|23877.6|23857.6|23870.1|23850.1|23885.1|23865.1|23870.1|23850.1|6
1590639600000|2020-05-28 04:20:00|23870|23850|23865.1|23845.1|23872.6|23852.6|23855|23835|0
1590639900000|2020-05-28 04:25:00|23865|23845|23860.1|23840.1|23865.1|23845.1|23860|23840|0
1590640200000|2020-05-28 04:30:00|23862.5|23842.5|23880.1|23860.1|23880.1|23860.1|23857.5|23837.5|4
1590640500000|2020-05-28 04:35:00|23880|23860|23885.1|23865.1|23887.6|23867.6|23872.6|23852.6|0
1590640800000|2020-05-28 04:40:00|23882.6|23862.6|23895.1|23875.1|23895.1|23875.1|23880.1|23860.1|0
1590641100000|2020-05-28 04:45:00|23892.6|23872.6|23885.1|23865.1|23892.6|23872.6|23885.1|23865.1|1
1590641400000|2020-05-28 04:50:00|23887.6|23867.6|23880.1|23860.1|23895.1|23875.1|23880.1|23860.1|0
1590641700000|2020-05-28 04:55:00|23882.6|23862.6|23880.1|23860.1|23885.1|23865.1|23875.2|23855.2|0
1590642000000|2020-05-28 05:00:00|23877.6|23857.6|23892.6|23872.6|23895.1|23875.1|23850.1|23830.1|0
1590642300000|2020-05-28 05:05:00|23890.1|23870.1|23892.6|23872.6|23905.1|23885.1|23887.6|23867.6|0
1590642600000|2020-05-28 05:10:00|23895|23875|23910.1|23890.1|23920.2|23900.2|23890.1|23870.1|0
1590642900000|2020-05-28 05:15:00|23910.2|23890.2|23905.2|23885.2|23910.2|23890.2|23902.6|23882.6|0
1590643200000|2020-05-28 05:20:00|23905.1|23885.1|23915.2|23895.2|23920.2|23900.2|23900.1|23880.1|0
1590643500000|2020-05-28 05:25:00|23915.1|23895.1|23925.2|23905.2|23925.2|23905.2|23912.6|23892.6|2
1590643800000|2020-05-28 05:30:00|23930.2|23910.2|23947.7|23927.7|23955.2|23935.2|23930.2|23910.2|2
1590644100000|2020-05-28 05:35:00|23945.2|23925.2|23960.2|23940.2|23965.2|23945.2|23942.6|23922.6|2
1590644400000|2020-05-28 05:40:00|23957.6|23937.6|23930.3|23910.3|23975.2|23955.2|23930.3|23910.3|1
1590644700000|2020-05-28 05:45:00|23932.8|23912.8|23947.8|23927.8|23955.3|23935.3|23930.3|23910.3|1
1590645000000|2020-05-28 05:50:00|23945.2|23925.2|23950.2|23930.2|23955.3|23935.3|23935.2|23915.2|1
1590645300000|2020-05-28 05:55:00|23950.1|23930.1|23967.7|23947.7|23967.7|23947.7|23947.7|23927.7|1
1590645600000|2020-05-28 06:00:00|23965.2|23945.2|23987.8|23967.8|23995.3|23975.3|23952.6|23932.6|6
1590645900000|2020-05-28 06:05:00|23990.2|23970.2|24012.7|23992.7|24015.2|23995.2|23985.3|23965.3|24
1590646200000|2020-05-28 06:10:00|24015.2|23995.2|24005.2|23985.2|24017.7|23997.7|23995.2|23975.2|14
1590646500000|2020-05-28 06:15:00|24010.2|23990.2|23990.3|23970.3|24010.2|23990.2|23985.2|23965.2|3
1590646800000|2020-05-28 06:20:00|23995.1|23975.1|24000.3|23980.3|24005.2|23985.2|23990.2|23970.2|31
1590647100000|2020-05-28 06:25:00|24000.2|23980.2|23990.2|23970.2|24002.7|23982.7|23990.2|23970.2|19
1590647400000|2020-05-28 06:30:00|23987.8|23967.8|23980.2|23960.2|23995.3|23975.3|23980.1|23960.1|4
1590647700000|2020-05-28 06:35:00|23980.3|23960.3|23960.2|23940.2|23980.3|23960.3|23950.2|23930.2|46
1590648000000|2020-05-28 06:40:00|23960.1|23940.1|23935.1|23915.1|23960.1|23940.1|23935.1|23915.1|1
1590648300000|2020-05-28 06:45:00|23935|23915|23905.2|23885.2|23935.1|23915.1|23902.7|23882.7|1
1590648600000|2020-05-28 06:50:00|23905.3|23885.3|23935.2|23915.2|23940.2|23920.2|23902.6|23882.6|21
1590648900000|2020-05-28 06:55:00|23935.1|23915.1|23955.2|23935.2|23960.2|23940.2|23930.1|23910.1|24
1590649200000|2020-05-28 07:00:00|23957.7|23937.7|23965.2|23945.2|23985.2|23965.2|23952.6|23932.6|5
1590649500000|2020-05-28 07:05:00|23967.7|23947.7|23967.7|23947.7|23980.2|23960.2|23960.2|23940.2|1
1590649800000|2020-05-28 07:10:00|23965.2|23945.2|23970.3|23950.3|23970.3|23950.3|23940.1|23920.1|0
1590650100000|2020-05-28 07:15:00|23975.2|23955.2|23940.2|23920.2|23975.3|23955.3|23910.2|23890.2|1
1590650400000|2020-05-28 07:20:00|23942.7|23922.7|23965.2|23945.2|23985.2|23965.2|23917.7|23897.7|1
1590650700000|2020-05-28 07:25:00|23962.7|23942.7|23970.2|23950.2|23980.2|23960.2|23950.1|23930.1|24
1590651000000|2020-05-28 07:30:00|23967.7|23947.7|23965.3|23945.3|23985.2|23965.2|23957.7|23937.7|3
1590651300000|2020-05-28 07:35:00|23965.4|23945.4|23982.8|23962.8|23985.3|23965.3|23962.7|23942.7|3
1590651600000|2020-05-28 07:40:00|23982.7|23962.7|23980.3|23960.3|23992.8|23972.8|23977.8|23957.8|1
1590651900000|2020-05-28 07:45:00|23977.8|23957.8|23967.8|23947.8|23982.8|23962.8|23960.3|23940.3|4
1590652200000|2020-05-28 07:50:00|23970.3|23950.3|23957.7|23937.7|23980.3|23960.3|23947.7|23927.7|0
1590652500000|2020-05-28 07:55:00|23957.8|23937.8|23947.8|23927.8|23967.8|23947.8|23947.8|23927.8|0
1590652800000|2020-05-28 08:00:00|23950.2|23930.2|23995.3|23975.3|24012.8|23992.8|23945.3|23925.3|9
1590653100000|2020-05-28 08:05:00|23992.8|23972.8|23967.9|23947.9|23997.8|23977.8|23967.9|23947.9|1
1590653400000|2020-05-28 08:10:00|23965.4|23945.4|23980.3|23960.3|23980.3|23960.3|23955.3|23935.3|30
1590653700000|2020-05-28 08:15:00|23980.2|23960.2|23965.3|23945.3|23985.3|23965.3|23960.3|23940.3|0
1590654000000|2020-05-28 08:20:00|23962.8|23942.8|23947.8|23927.8|23965.3|23945.3|23942.8|23922.8|1
1590654300000|2020-05-28 08:25:00|23945.4|23925.4|23945.3|23925.3|23947.8|23927.8|23935.3|23915.3|0
1590654600000|2020-05-28 08:30:00|23945.2|23925.2|23935.3|23915.3|23945.3|23925.3|23930.3|23910.3|0
1590654900000|2020-05-28 08:35:00|23937.8|23917.8|23950.2|23930.2|23950.2|23930.2|23935.3|23915.3|0
1590655200000|2020-05-28 08:40:00|23947.8|23927.8|23957.7|23937.7|23960.3|23940.3|23940.3|23920.3|4
1590655500000|2020-05-28 08:45:00|23960.2|23940.2|23947.7|23927.7|23960.3|23940.3|23947.7|23927.7|2
1590655800000|2020-05-28 08:50:00|23945.2|23925.2|23940.3|23920.3|23947.8|23927.8|23937.8|23917.8|1
1590656100000|2020-05-28 08:55:00|23937.8|23917.8|23950.3|23930.3|23955.3|23935.3|23935.2|23915.2|1
1590656400000|2020-05-28 09:00:00|23950.4|23930.4|23942.9|23922.9|23955.3|23935.3|23935.3|23915.3|2
1590656700000|2020-05-28 09:05:00|23945.3|23925.3|23940.5|23920.5|23960.4|23940.4|23935.4|23915.4|1
1590657000000|2020-05-28 09:10:00|23940.6|23920.6|23962.9|23942.9|23962.9|23942.9|23940.6|23920.6|0
1590657300000|2020-05-28 09:15:00|23965.3|23945.3|23965.4|23945.4|23975.5|23955.5|23965.3|23945.3|1
1590657600000|2020-05-28 09:20:00|23967.9|23947.9|23980.4|23960.4|23980.4|23960.4|23960.4|23940.4|5
1590657900000|2020-05-28 09:25:00|23977.9|23957.9|23975.4|23955.4|23980.4|23960.4|23970.4|23950.4|0
1590658200000|2020-05-28 09:30:00|23977.9|23957.9|23965.2|23945.2|23990.4|23970.4|23960.5|23940.5|6
1590658500000|2020-05-28 09:35:00|23962.9|23942.9|23955.4|23935.4|23970.4|23950.4|23952.9|23932.9|2
1590658800000|2020-05-28 09:40:00|23952.9|23932.9|23945.3|23925.3|23957.8|23937.8|23945.3|23925.3|3
1590659100000|2020-05-28 09:45:00|23947.8|23927.8|23955.4|23935.4|23965.3|23945.3|23945.3|23925.3|67
1590659400000|2020-05-28 09:50:00|23960.3|23940.3|23937.9|23917.9|23960.3|23940.3|23910.4|23890.4|26
1590659700000|2020-05-28 09:55:00|23937.8|23917.8|23945.3|23925.3|23950.3|23930.3|23935.3|23915.3|0
1590660000000|2020-05-28 10:00:00|23942.8|23922.8|23932.9|23912.9|23955.3|23935.3|23932.8|23912.8|1
1590660300000|2020-05-28 10:05:00|23932.8|23912.8|23947.9|23927.9|23947.9|23927.9|23925.3|23905.3|0
1590660600000|2020-05-28 10:10:00|23945.4|23925.4|23937.8|23917.8|23947.9|23927.9|23927.9|23907.9|0
1590660900000|2020-05-28 10:15:00|23940.2|23920.2|23915.4|23895.4|23945.4|23925.4|23905.5|23885.5|2
1590661200000|2020-05-28 10:20:00|23915.3|23895.3|23935.4|23915.4|23935.4|23915.4|23902.8|23882.8|2
1590661500000|2020-05-28 10:25:00|23935.3|23915.3|23930.5|23910.5|23937.9|23917.9|23925.3|23905.3|0
1590661800000|2020-05-28 10:30:00|23930.4|23910.4|23930.4|23910.4|23940.4|23920.4|23930.4|23910.4|1
1590662100000|2020-05-28 10:35:00|23930.3|23910.3|23935.4|23915.4|23940.4|23920.4|23927.9|23907.9|4
1590662400000|2020-05-28 10:40:00|23935.3|23915.3|23925.4|23905.4|23935.3|23915.3|23920.4|23900.4|3
1590662700000|2020-05-28 10:45:00|23927.8|23907.8|23940.3|23920.3|23945.4|23925.4|23925.4|23905.4|17
1590663000000|2020-05-28 10:50:00|23940.4|23920.4|23940.4|23920.4|23942.8|23922.8|23935.4|23915.4|12
1590663300000|2020-05-28 10:55:00|23940.3|23920.3|23930.4|23910.4|23940.4|23920.4|23925.4|23905.4|5
1590663600000|2020-05-28 11:00:00|23935.3|23915.3|23932.9|23912.9|23937.9|23917.9|23920.4|23900.4|1
1590663900000|2020-05-28 11:05:00|23935.4|23915.4|23935.4|23915.4|23955.4|23935.4|23930.4|23910.4|5
1590664200000|2020-05-28 11:10:00|23937.9|23917.9|23925.4|23905.4|23937.9|23917.9|23920.4|23900.4|0
1590664500000|2020-05-28 11:15:00|23922.9|23902.9|23910.4|23890.4|23930.4|23910.4|23905.5|23885.5|45
1590664800000|2020-05-28 11:20:00|23907.9|23887.9|23915.5|23895.5|23915.6|23895.6|23905.4|23885.4|0
1590665100000|2020-05-28 11:25:00|23915.6|23895.6|23920.5|23900.5|23922.9|23902.9|23915.5|23895.5|1
1590665400000|2020-05-28 11:30:00|23923|23903|23930.4|23910.4|23935.4|23915.4|23895.5|23875.5|11
1590665700000|2020-05-28 11:35:00|23930.5|23910.5|23940.4|23920.4|23945.4|23925.4|23928|23908|3
1590666000000|2020-05-28 11:40:00|23940.5|23920.5|23947.9|23927.9|23955.5|23935.5|23930.5|23910.5|10
1590666300000|2020-05-28 11:45:00|23950.4|23930.4|23930.5|23910.5|23950.4|23930.4|23928.1|23908.1|8
1590666600000|2020-05-28 11:50:00|23930.6|23910.6|23930.5|23910.5|23940.5|23920.5|23927.9|23907.9|2
1590666900000|2020-05-28 11:55:00|23930.4|23910.4|23905.6|23885.6|23930.5|23910.5|23903.1|23883.1|108
1590667200000|2020-05-28 12:00:00|23905.5|23885.5|23892.8|23872.8|23910.4|23890.4|23892.8|23872.8|113
1590667500000|2020-05-28 12:05:00|23892.9|23872.9|23920.3|23900.3|23920.3|23900.3|23880.4|23860.4|16
1590667800000|2020-05-28 12:10:00|23920.4|23900.4|23950.4|23930.4|23950.4|23930.4|23908|23888|10
1590668100000|2020-05-28 12:15:00|23950.3|23930.3|23955.3|23935.3|23960.4|23940.4|23945.4|23925.4|126
1590668400000|2020-05-28 12:20:00|23955.4|23935.4|23967.9|23947.9|23967.9|23947.9|23952.8|23932.8|1
1590668700000|2020-05-28 12:25:00|23965.4|23945.4|23960.4|23940.4|23970.4|23950.4|23950.4|23930.4|13
1590669000000|2020-05-28 12:30:00|23960.5|23940.5|23935.5|23915.5|23962.9|23942.9|23895.5|23875.5|148
1590669300000|2020-05-28 12:35:00|23940.4|23920.4|23965.6|23945.6|23968.1|23948.1|23933|23913|32
1590669600000|2020-05-28 12:40:00|23970.5|23950.5|23960.4|23940.4|23975.4|23955.4|23952.9|23932.9|63
1590669900000|2020-05-28 12:45:00|23955.4|23935.4|23977.9|23957.9|23990.4|23970.4|23950.4|23930.4|27
1590670200000|2020-05-28 12:50:00|23975.4|23955.4|23990.5|23970.5|23990.5|23970.5|23975.4|23955.4|24
1590670500000|2020-05-28 12:55:00|23993|23973|23988|23968|24035.4|24015.4|23988|23968|15
1590670800000|2020-05-28 13:00:00|23985.5|23965.5|24000.5|23980.5|24008|23988|23960.5|23940.5|93
1590671100000|2020-05-28 13:05:00|24002.9|23982.9|24000.5|23980.5|24008|23988|23955.4|23935.4|14
1590671400000|2020-05-28 13:10:00|24003|23983|24030.5|24010.5|24037.9|24017.9|24000.5|23980.5|130
1590671700000|2020-05-28 13:15:00|24030.4|24010.4|24045.5|24025.5|24060.4|24040.4|24028|24008|11
1590672000000|2020-05-28 13:20:00|24045.6|24025.6|24040.4|24020.4|24060.4|24040.4|24038.1|24018.1|9
1590672300000|2020-05-28 13:25:00|24037.9|24017.9|24065.6|24045.6|24065.6|24045.6|24030.5|24010.5|103
1590672600000|2020-05-28 13:30:00|24068.1|24048.1|24008.1|23988.1|24068.1|24048.1|23995.6|23975.6|25
1590672900000|2020-05-28 13:35:00|24005.6|23985.6|23978.1|23958.1|24025.6|24005.6|23970.6|23950.6|20
1590673200000|2020-05-28 13:40:00|23980.6|23960.6|23985.6|23965.6|23995.6|23975.6|23970.6|23950.6|6
1590673500000|2020-05-28 13:45:00|23985.7|23965.7|23985.5|23965.5|23995.7|23975.7|23975.6|23955.6|4
1590673800000|2020-05-28 13:50:00|23985.6|23965.6|23983.1|23963.1|24010.7|23990.7|23975.7|23955.7|12
1590674100000|2020-05-28 13:55:00|23983|23963|23975.7|23955.7|23983.2|23963.2|23965.7|23945.7|2
1590674400000|2020-05-28 14:00:00|23973.2|23953.2|23950.7|23930.7|23975.7|23955.7|23930.7|23910.7|16
1590674700000|2020-05-28 14:05:00|23953.2|23933.2|23955.6|23935.6|23983.2|23963.2|23945.7|23925.7|7
1590675000000|2020-05-28 14:10:00|23955.7|23935.7|23975.7|23955.7|23985.7|23965.7|23955.7|23935.7|8
1590675300000|2020-05-28 14:15:00|23975.6|23955.6|23945.7|23925.7|23975.7|23955.7|23938.1|23918.1|18
1590675600000|2020-05-28 14:20:00|23945.8|23925.8|23980.6|23960.6|23980.8|23960.8|23945.7|23925.7|212
1590675900000|2020-05-28 14:25:00|23980.7|23960.7|24003.3|23983.3|24013.3|23993.3|23978.1|23958.1|46
1590676200000|2020-05-28 14:30:00|24005.8|23985.8|23998.3|23978.3|24008.3|23988.3|23990.8|23970.8|12
1590676500000|2020-05-28 14:35:00|23995.9|23975.9|24010.7|23990.7|24015.8|23995.8|23990.7|23970.7|218
1590676800000|2020-05-28 14:40:00|24015.7|23995.7|23995.8|23975.8|24020.7|24000.7|23990.7|23970.7|15
1590677100000|2020-05-28 14:45:00|23998.3|23978.3|24030.7|24010.7|24033.3|24013.3|23995.7|23975.7|22
1590677400000|2020-05-28 14:50:00|24025.7|24005.7|24015.7|23995.7|24035.8|24015.8|24015.7|23995.7|11
1590677700000|2020-05-28 14:55:00|24015.8|23995.8|24025.7|24005.7|24030.7|24010.7|24015.7|23995.7|19
1590678000000|2020-05-28 15:00:00|24028.2|24008.2|23990.8|23970.8|24028.2|24008.2|23980.8|23960.8|28
1590678300000|2020-05-28 15:05:00|23995.7|23975.7|23985.8|23965.8|24020.8|24000.8|23985.8|23965.8|58
1590678600000|2020-05-28 15:10:00|23980.9|23960.9|23990.8|23970.8|23998.3|23978.3|23980.9|23960.9|282
1590678900000|2020-05-28 15:15:00|23988.3|23968.3|23985.8|23965.8|24000.8|23980.8|23980.8|23960.8|16
1590679200000|2020-05-28 15:20:00|23985.7|23965.7|23988.3|23968.3|23990.8|23970.8|23973.3|23953.3|78
1590679500000|2020-05-28 15:25:00|23985.8|23965.8|23990.8|23970.8|23993.3|23973.3|23980.9|23960.9|40
1590679800000|2020-05-28 15:30:00|23993.2|23973.2|23980.8|23960.8|23998.4|23978.4|23980.8|23960.8|21
1590680100000|2020-05-28 15:35:00|23980.7|23960.7|23975.8|23955.8|23988.4|23968.4|23975.8|23955.8|8
1590680400000|2020-05-28 15:40:00|23973.4|23953.4|23978.4|23958.4|23988.3|23968.3|23963.4|23943.4|22
1590680700000|2020-05-28 15:45:00|23978.3|23958.3|24015.8|23995.8|24020.8|24000.8|23978.3|23958.3|11
1590681000000|2020-05-28 15:50:00|24015.9|23995.9|24018.4|23998.4|24018.4|23998.4|24008.3|23988.3|18
1590681300000|2020-05-28 15:55:00|24015.9|23995.9|24078.4|24058.4|24080.8|24060.8|24015.9|23995.9|17
1590681600000|2020-05-28 16:00:00|24080.8|24060.8|24080.8|24060.8|24080.9|24060.9|24070.8|24050.8|35
1590681900000|2020-05-28 16:05:00|24078.3|24058.3|24066|24046|24100.8|24080.8|24063.4|24043.4|111
1590682200000|2020-05-28 16:10:00|24065.9|24045.9|24095.8|24075.8|24103.3|24083.3|24061|24041|133
1590682500000|2020-05-28 16:15:00|24095.9|24075.9|24090.9|24070.9|24100.8|24080.8|24085.9|24065.9|18
1590682800000|2020-05-28 16:20:00|24095.9|24075.9|24110.9|24090.9|24110.9|24090.9|24090.9|24070.9|26
1590683100000|2020-05-28 16:25:00|24115.7|24095.7|24140.9|24120.9|24140.9|24120.9|24115.7|24095.7|67
1590683400000|2020-05-28 16:30:00|24140.8|24120.8|24125.9|24105.9|24140.8|24120.8|24120.9|24100.9|26
1590683700000|2020-05-28 16:35:00|24128.4|24108.4|24138.4|24118.4|24141|24121|24125.9|24105.9|23
1590684000000|2020-05-28 16:40:00|24138.3|24118.3|24153.4|24133.4|24153.4|24133.4|24135.8|24115.8|28
1590684300000|2020-05-28 16:45:00|24153.5|24133.5|24163.5|24143.5|24163.5|24143.5|24133.3|24113.3|124
1590684600000|2020-05-28 16:50:00|24161|24141|24170.9|24150.9|24176|24156|24160.8|24140.8|39
1590684900000|2020-05-28 16:55:00|24170.8|24150.8|24145.9|24125.9|24175.9|24155.9|24140.9|24120.9|462
1590685200000|2020-05-28 17:00:00|24145.8|24125.8|24185.9|24165.9|24185.9|24165.9|24141|24121|18
1590685500000|2020-05-28 17:05:00|24181|24161|24185.9|24165.9|24188.4|24168.4|24170.9|24150.9|23
1590685800000|2020-05-28 17:10:00|24186|24166|24200.9|24180.9|24201.1|24181.1|24186|24166|9
1590686100000|2020-05-28 17:15:00|24201.1|24181.1|24200.9|24180.9|24210.9|24190.9|24195.9|24175.9|1
1590686400000|2020-05-28 17:20:00|24195.9|24175.9|24190.9|24170.9|24195.9|24175.9|24185.9|24165.9|14
1590686700000|2020-05-28 17:25:00|24188.5|24168.5|24190.9|24170.9|24191|24171|24181|24161|0
1590687000000|2020-05-28 17:30:00|24188.4|24168.4|24206|24186|24206|24186|24186|24166|13
1590687300000|2020-05-28 17:35:00|24205.9|24185.9|24221|24201|24226|24206|24201|24181|9
1590687600000|2020-05-28 17:40:00|24220.9|24200.9|24241|24221|24245.9|24225.9|24216|24196|6
1590687900000|2020-05-28 17:45:00|24241.1|24221.1|24231|24211|24256|24236|24231|24211|1
1590688200000|2020-05-28 17:50:00|24230.9|24210.9|24223.6|24203.6|24231|24211|24208.5|24188.5|1
1590688500000|2020-05-28 17:55:00|24221.1|24201.1|24218.5|24198.5|24233.4|24213.4|24218.5|24198.5|6
1590688800000|2020-05-28 18:00:00|24220.9|24200.9|24208.5|24188.5|24221|24201|24208.4|24188.4|104
1590689100000|2020-05-28 18:05:00|24205.9|24185.9|24195.9|24175.9|24206|24186|24195.9|24175.9|0
1590689400000|2020-05-28 18:10:00|24196|24176|24191|24171|24196|24176|24190.9|24170.9|5
1590689700000|2020-05-28 18:15:00|24191.1|24171.1|24195.9|24175.9|24200.9|24180.9|24191.1|24171.1|6
1590690000000|2020-05-28 18:20:00|24196|24176|24206|24186|24213.5|24193.5|24195.9|24175.9|2
1590690300000|2020-05-28 18:25:00|24203.5|24183.5|24181|24161|24203.5|24183.5|24178.5|24158.5|0
1590690600000|2020-05-28 18:30:00|24183.5|24163.5|24201|24181|24201|24181|24183.5|24163.5|1
1590690900000|2020-05-28 18:35:00|24198.5|24178.5|24196|24176|24203.6|24183.6|24196|24176|0
1590691200000|2020-05-28 18:40:00|24195.9|24175.9|24186|24166|24196|24176|24186|24166|2
1590691500000|2020-05-28 18:45:00|24188.5|24168.5|24191.1|24171.1|24196.1|24176.1|24186.1|24166.1|0
1590691800000|2020-05-28 18:50:00|24193.5|24173.5|24178.6|24158.6|24196.1|24176.1|24178.4|24158.4|23
1590692100000|2020-05-28 18:55:00|24178.5|24158.5|24196.1|24176.1|24196.1|24176.1|24175.9|24155.9|0
1590692400000|2020-05-28 19:00:00|24196.2|24176.2|24211.1|24191.1|24211.1|24191.1|24196.2|24176.2|0
1590692700000|2020-05-28 19:05:00|24211.2|24191.2|24208.5|24188.5|24216|24196|24208.5|24188.5|11
1590693000000|2020-05-28 19:10:00|24208.4|24188.4|24211.1|24191.1|24216.1|24196.1|24203.4|24183.4|6
1590693300000|2020-05-28 19:15:00|24211|24191|24166.2|24146.2|24216.2|24196.2|24166.1|24146.1|8
1590693600000|2020-05-28 19:20:00|24171.1|24151.1|24146.1|24126.1|24171.2|24151.2|24141|24121|7
1590693900000|2020-05-28 19:25:00|24146.2|24126.2|24121|24101|24153.6|24133.6|24121|24101|7
1590694200000|2020-05-28 19:30:00|24121.1|24101.1|24096.1|24076.1|24121.2|24101.2|24076.1|24056.1|22
1590694500000|2020-05-28 19:35:00|24096.2|24076.2|24116.1|24096.1|24121.1|24101.1|24088.5|24068.5|0
1590694800000|2020-05-28 19:40:00|24116|24096|24106.1|24086.1|24121.1|24101.1|24101.1|24081.1|8
1590695100000|2020-05-28 19:45:00|24106.2|24086.2|24076.1|24056.1|24113.6|24093.6|24076.1|24056.1|2
1590695400000|2020-05-28 19:50:00|24071.2|24051.2|24073.7|24053.7|24083.8|24063.8|24053.6|24033.6|4
1590695700000|2020-05-28 19:55:00|24076.1|24056.1|24066.2|24046.2|24086.2|24066.2|24061.2|24041.2|0
1590696000000|2020-05-28 20:00:00|24071.1|24051.1|24101.2|24081.2|24101.2|24081.2|24071.1|24051.1|3
1590696300000|2020-05-28 20:05:00|24096.2|24076.2|24086.2|24066.2|24101.2|24081.2|24086.1|24066.1|5
1590696600000|2020-05-28 20:10:00|24088.7|24068.7|24098.6|24078.6|24098.7|24078.7|24088.7|24068.7|2
1590696900000|2020-05-28 20:15:00|24096.2|24076.2|24101.1|24081.1|24101.2|24081.2|24096.1|24076.1|0
1590697200000|2020-05-28 20:20:00|24101.2|24081.2|24096.1|24076.1|24101.2|24081.2|24096.1|24076.1|20
1590697500000|2020-05-28 20:25:00|24096.2|24076.2|24106.2|24086.2|24106.2|24086.2|24088.8|24068.8|13
1590697800000|2020-05-28 20:30:00|24106.3|24086.3|24091.1|24071.1|24106.3|24086.3|24091|24071|7
1590698100000|2020-05-28 20:35:00|24091.2|24071.2|24086.2|24066.2|24091.2|24071.2|24086.2|24066.2|40
1590698400000|2020-05-28 20:40:00|24088.7|24068.7|24086.2|24066.2|24091.2|24071.2|24086.1|24066.1|1
1590698700000|2020-05-28 20:45:00|24086.3|24066.3|24091.2|24071.2|24091.2|24071.2|24086.1|24066.1|0
1590699000000|2020-05-28 20:50:00|24093.6|24073.6|24091.1|24071.1|24093.6|24073.6|24086.1|24066.1|0
1590699300000|2020-05-28 20:55:00|24091.2|24071.2|24091.2|24071.2|24096.2|24076.2|24088.6|24068.6|5
1590703200000|2020-05-28 22:00:00|24083|24063|24081.3|24061.3|24083|24063|24063.7|24043.7|6
1590703500000|2020-05-28 22:05:00|24076.5|24056.5|24086.3|24066.3|24091.2|24071.2|24076.3|24056.3|3
1590703800000|2020-05-28 22:10:00|24083.8|24063.8|24076.3|24056.3|24083.8|24063.8|24071.3|24051.3|0
1590704100000|2020-05-28 22:15:00|24078.8|24058.8|24088.8|24068.8|24091.3|24071.3|24078.8|24058.8|0
1590704400000|2020-05-28 22:20:00|24091.3|24071.3|24091.3|24071.3|24096.3|24076.3|24086.3|24066.3|0
1590704700000|2020-05-28 22:25:00|24091.4|24071.4|24096.4|24076.4|24101.3|24081.3|24091.4|24071.4|0
1590705000000|2020-05-28 22:30:00|24091.4|24071.4|24096.4|24076.4|24096.4|24076.4|24091.4|24071.4|0
1590705300000|2020-05-28 22:35:00|24101.4|24081.4|24101.4|24081.4|24101.4|24081.4|24101.4|24081.4|0
1590705600000|2020-05-28 22:40:00|24096.4|24076.4|24101.4|24081.4|24101.4|24081.4|24096.4|24076.4|0
1590705900000|2020-05-28 22:45:00|24101.3|24081.3|24086.4|24066.4|24101.3|24081.3|24086.4|24066.4|0
1590706200000|2020-05-28 22:50:00|24086.5|24066.5|24093.9|24073.9|24093.9|24073.9|24086.4|24066.4|0
1590706500000|2020-05-28 22:55:00|24091.4|24071.4|24093.8|24073.8|24096.4|24076.4|24091.4|24071.4|0
1590706800000|2020-05-28 23:00:00|24093.9|24073.9|24098.9|24078.9|24101.4|24081.4|24093.8|24073.8|0
1590707100000|2020-05-28 23:05:00|24096.5|24076.5|24101.4|24081.4|24101.4|24081.4|24096.4|24076.4|0
1590707400000|2020-05-28 23:10:00|24101.3|24081.3|24098.9|24078.9|24101.4|24081.4|24098.9|24078.9|0
1590707700000|2020-05-28 23:15:00|24101.4|24081.4|24098.9|24078.9|24101.4|24081.4|24096.4|24076.4|0
1590708000000|2020-05-28 23:20:00|24096.5|24076.5|24096.4|24076.4|24101.4|24081.4|24096.4|24076.4|0
1590708300000|2020-05-28 23:25:00|24091.4|24071.4|24086.4|24066.4|24091.4|24071.4|24086.4|24066.4|0
1590708600000|2020-05-28 23:30:00|24086.5|24066.5|24086.4|24066.4|24091.4|24071.4|24086.4|24066.4|0
1590708900000|2020-05-28 23:35:00|24091.3|24071.3|24086.4|24066.4|24091.4|24071.4|24081.4|24061.4|0
1590709200000|2020-05-28 23:40:00|24086.5|24066.5|24083.9|24063.9|24086.5|24066.5|24083.9|24063.9|0
1590709500000|2020-05-28 23:45:00|24086.3|24066.3|24088.9|24068.9|24088.9|24068.9|24086.3|24066.3|0
1590709800000|2020-05-28 23:50:00|24091.4|24071.4|24096.5|24076.5|24096.5|24076.5|24086.5|24066.5|2
1590710100000|2020-05-28 23:55:00|24096.4|24076.4|24091.5|24071.5|24101.5|24081.5|24091.5|24071.5|0
1590710400000|2020-05-29 00:00:00|24096.5|24076.5|24094|24074|24096.5|24076.5|24091.3|24071.3|1
1590710700000|2020-05-29 00:05:00|24094.1|24074.1|24091.4|24071.4|24101.4|24081.4|24091.3|24071.3|0
1590711000000|2020-05-29 00:10:00|24089|24069|24071.4|24051.4|24089|24069|24068.9|24048.9|0
1590711300000|2020-05-29 00:15:00|24068.9|24048.9|24071.4|24051.4|24076.4|24056.4|24066.4|24046.4|0
1590711600000|2020-05-29 00:20:00|24071.5|24051.5|24076.5|24056.5|24086.5|24066.5|24071.5|24051.5|1
1590711900000|2020-05-29 00:25:00|24076.6|24056.6|24101.5|24081.5|24106.5|24086.5|24076.6|24056.6|0
1590712200000|2020-05-29 00:30:00|24101.7|24081.7|24091.5|24071.5|24111.4|24091.4|24091.5|24071.5|0
1590712500000|2020-05-29 00:35:00|24094|24074|24091.5|24071.5|24096.5|24076.5|24091.4|24071.4|0
1590712800000|2020-05-29 00:40:00|24093.9|24073.9|24091.5|24071.5|24104|24084|24091.5|24071.5|0
1590713100000|2020-05-29 00:45:00|24086.6|24066.6|24086.5|24066.5|24096.6|24076.6|24086.5|24066.5|1
1590713400000|2020-05-29 00:50:00|24084|24064|24069|24049|24084|24064|24069|24049|0
1590713700000|2020-05-29 00:55:00|24071.4|24051.4|24026.6|24006.6|24071.5|24051.5|24021.6|24001.6|8
1590714000000|2020-05-29 01:00:00|24021.6|24001.6|23991.6|23971.6|24024.1|24004.1|23986.6|23966.6|5
1590714300000|2020-05-29 01:05:00|23986.6|23966.6|23996.7|23976.7|24001.5|23981.5|23986.6|23966.6|3
1590714600000|2020-05-29 01:10:00|23999.2|23979.2|23959.2|23939.2|24001.7|23981.7|23951.7|23931.7|2
1590714900000|2020-05-29 01:15:00|23961.6|23941.6|23954.2|23934.2|23966.7|23946.7|23931.6|23911.6|164
1590715200000|2020-05-29 01:20:00|23951.7|23931.7|23979.3|23959.3|23981.8|23961.8|23951.7|23931.7|1
1590715500000|2020-05-29 01:25:00|23981.8|23961.8|23986.8|23966.8|23996.8|23976.8|23981.8|23961.8|0
1590715800000|2020-05-29 01:30:00|23986.7|23966.7|24006.8|23986.8|24011.8|23991.8|23979.2|23959.2|0
1590716100000|2020-05-29 01:35:00|24004.2|23984.2|24026.8|24006.8|24029.4|24009.4|24001.8|23981.8|1
1590716400000|2020-05-29 01:40:00|24026.9|24006.9|24026.7|24006.7|24031.9|24011.9|24021.8|24001.8|0
1590716700000|2020-05-29 01:45:00|24026.8|24006.8|24066.7|24046.7|24081.8|24061.8|24026.8|24006.8|3
1590717000000|2020-05-29 01:50:00|24066.8|24046.8|24056.8|24036.8|24079.4|24059.4|24056.8|24036.8|0
1590717300000|2020-05-29 01:55:00|24056.9|24036.9|24056.8|24036.8|24064.4|24044.4|24051.8|24031.8|0
1590717600000|2020-05-29 02:00:00|24057|24037|24056.8|24036.8|24081.8|24061.8|24056.6|24036.6|2
1590717900000|2020-05-29 02:05:00|24059.2|24039.2|24061.9|24041.9|24066.8|24046.8|24051.8|24031.8|0
1590718200000|2020-05-29 02:10:00|24064.4|24044.4|24044.3|24024.3|24066.8|24046.8|24041.8|24021.8|0
1590718500000|2020-05-29 02:15:00|24044.2|24024.2|24049.4|24029.4|24056.8|24036.8|24024.4|24004.4|2
1590718800000|2020-05-29 02:20:00|24049.3|24029.3|24046.9|24026.9|24056.8|24036.8|24044.5|24024.5|0
1590719100000|2020-05-29 02:25:00|24047|24027|24054.4|24034.4|24056.9|24036.9|24046.8|24026.8|0
1590719400000|2020-05-29 02:30:00|24056.8|24036.8|24066.9|24046.9|24081.9|24061.9|24056.8|24036.8|2
1590719700000|2020-05-29 02:35:00|24066.8|24046.8|24076.9|24056.9|24081.9|24061.9|24061.9|24041.9|0
1590720000000|2020-05-29 02:40:00|24074.4|24054.4|24089.4|24069.4|24089.4|24069.4|24071.9|24051.9|1
1590720300000|2020-05-29 02:45:00|24089.5|24069.5|24081.9|24061.9|24091.9|24071.9|24071.9|24051.9|0
1590720600000|2020-05-29 02:50:00|24084.4|24064.4|24089.5|24069.5|24091.9|24071.9|24076.9|24056.9|1
1590720900000|2020-05-29 02:55:00|24086.9|24066.9|24091.9|24071.9|24094.3|24074.3|24081.9|24061.9|1
1590721200000|2020-05-29 03:00:00|24092|24072|24079.4|24059.4|24092.1|24072.1|24076.9|24056.9|0
1590721500000|2020-05-29 03:05:00|24077|24057|24066.9|24046.9|24077|24057|24066.9|24046.9|0
1590721800000|2020-05-29 03:10:00|24064.3|24044.3|24064.5|24044.5|24066.9|24046.9|24057|24037|2
1590722100000|2020-05-29 03:15:00|24064.4|24044.4|24061.9|24041.9|24066.9|24046.9|24056.9|24036.9|0
1590722400000|2020-05-29 03:20:00|24061.7|24041.7|24076.9|24056.9|24076.9|24056.9|24056.9|24036.9|0
1590722700000|2020-05-29 03:25:00|24074.5|24054.5|24067|24047|24074.5|24054.5|24064.3|24044.3|0
1590723000000|2020-05-29 03:30:00|24066.9|24046.9|24066.9|24046.9|24069.5|24049.5|24061.9|24041.9|0
1590723300000|2020-05-29 03:35:00|24062|24042|24061.9|24041.9|24069.5|24049.5|24061.9|24041.9|1
1590723600000|2020-05-29 03:40:00|24066.9|24046.9|24062|24042|24066.9|24046.9|24059.5|24039.5|0
1590723900000|2020-05-29 03:45:00|24059.5|24039.5|24049.5|24029.5|24062|24042|24044.5|24024.5|0
1590724200000|2020-05-29 03:50:00|24047|24027|24052.1|24032.1|24054.6|24034.6|24047|24027|0
1590724500000|2020-05-29 03:55:00|24052|24032|24056.9|24036.9|24057.1|24037.1|24052|24032|0
1590724800000|2020-05-29 04:00:00|24057|24037|24062|24042|24062|24042|24052|24032|0
1590725100000|2020-05-29 04:05:00|24062.1|24042.1|24077|24057|24077|24057|24062.1|24042.1|0
1590725400000|2020-05-29 04:10:00|24074.5|24054.5|24072|24052|24077|24057|24067|24047|0
1590725700000|2020-05-29 04:15:00|24067.2|24047.2|24064.6|24044.6|24069.6|24049.6|24057|24037|0
1590726000000|2020-05-29 04:20:00|24067|24047|24072|24052|24072|24052|24064.4|24044.4|0
1590726300000|2020-05-29 04:25:00|24071.9|24051.9|24064.4|24044.4|24072|24052|24064.4|24044.4|0
1590726600000|2020-05-29 04:30:00|24062|24042|24067|24047|24072|24052|24059.4|24039.4|1
1590726900000|2020-05-29 04:35:00|24066.9|24046.9|24069.4|24049.4|24072|24052|24062|24042|4
1590727200000|2020-05-29 04:40:00|24069.6|24049.6|24067|24047|24072|24052|24066.9|24046.9|0
1590727500000|2020-05-29 04:45:00|24069.4|24049.4|24079.5|24059.5|24079.5|24059.5|24066.9|24046.9|0
1590727800000|2020-05-29 04:50:00|24079.4|24059.4|24082.1|24062.1|24087|24067|24079.4|24059.4|0
1590728100000|2020-05-29 04:55:00|24082|24062|24094.6|24074.6|24094.6|24074.6|24082|24062|1
1590728400000|2020-05-29 05:00:00|24092.1|24072.1|24089.5|24069.5|24097.2|24077.2|24089.5|24069.5|0
1590728700000|2020-05-29 05:05:00|24091.9|24071.9|24099.4|24079.4|24099.4|24079.4|24087.1|24067.1|0
1590729000000|2020-05-29 05:10:00|24097|24077|24102|24082|24102|24082|24097|24077|0
1590729300000|2020-05-29 05:15:00|24101.9|24081.9|24092.1|24072.1|24101.9|24081.9|24092|24072|0
1590729600000|2020-05-29 05:20:00|24092|24072|24097.1|24077.1|24102.1|24082.1|24092|24072|2
1590729900000|2020-05-29 05:25:00|24097|24077|24097.1|24077.1|24102|24082|24092|24072|0
1590730200000|2020-05-29 05:30:00|24097|24077|24142.2|24122.2|24162.2|24142.2|24092.2|24072.2|18
1590730500000|2020-05-29 05:35:00|24142.3|24122.3|24147.2|24127.2|24147.2|24127.2|24124.7|24104.7|6
1590730800000|2020-05-29 05:40:00|24152.1|24132.1|24132.1|24112.1|24154.6|24134.6|24132.1|24112.1|4
1590731100000|2020-05-29 05:45:00|24132|24112|24137.1|24117.1|24144.5|24124.5|24127.1|24107.1|6
1590731400000|2020-05-29 05:50:00|24139.5|24119.5|24127.1|24107.1|24139.6|24119.6|24126.9|24106.9|0
1590731700000|2020-05-29 05:55:00|24124.6|24104.6|24127.1|24107.1|24139.7|24119.7|24122.2|24102.2|0
1590732000000|2020-05-29 06:00:00|24124.7|24104.7|24137.1|24117.1|24147.4|24127.4|24124.7|24104.7|2
1590732300000|2020-05-29 06:05:00|24137.2|24117.2|24087.2|24067.2|24142.2|24122.2|24087.2|24067.2|0
1590732600000|2020-05-29 06:10:00|24082.2|24062.2|24092.3|24072.3|24102.1|24082.1|24082.2|24062.2|1
1590732900000|2020-05-29 06:15:00|24092.2|24072.2|24097.2|24077.2|24107.2|24087.2|24084.7|24064.7|0
1590733200000|2020-05-29 06:20:00|24097.3|24077.3|24067.2|24047.2|24107.2|24087.2|24067.2|24047.2|0
1590733500000|2020-05-29 06:25:00|24062.2|24042.2|24072.2|24052.2|24074.8|24054.8|24052.2|24032.2|1
1590733800000|2020-05-29 06:30:00|24072.1|24052.1|24049.8|24029.8|24072.2|24052.2|24044.6|24024.6|0
1590734100000|2020-05-29 06:35:00|24047.2|24027.2|24057.2|24037.2|24057.2|24037.2|24037.3|24017.3|14
1590734400000|2020-05-29 06:40:00|24057.1|24037.1|24067.2|24047.2|24077.1|24057.1|24057.1|24037.1|1
1590734700000|2020-05-29 06:45:00|24067.1|24047.1|24084.8|24064.8|24084.8|24064.8|24064.5|24044.5|0
1590735000000|2020-05-29 06:50:00|24084.7|24064.7|24092.2|24072.2|24092.2|24072.2|24077.2|24057.2|9
1590735300000|2020-05-29 06:55:00|24092|24072|24097.2|24077.2|24109.6|24089.6|24089.6|24069.6|6
1590735600000|2020-05-29 07:00:00|24094.7|24074.7|24097.1|24077.1|24112.1|24092.1|24057.1|24037.1|5
1590735900000|2020-05-29 07:05:00|24097.2|24077.2|24097.2|24077.2|24099.7|24079.7|24084.6|24064.6|1
1590736200000|2020-05-29 07:10:00|24099.7|24079.7|24074.7|24054.7|24099.7|24079.7|24059.7|24039.7|1
1590736500000|2020-05-29 07:15:00|24072.2|24052.2|24077.2|24057.2|24082.3|24062.3|24064.7|24044.7|21
1590736800000|2020-05-29 07:20:00|24074.8|24054.8|24122.3|24102.3|24122.3|24102.3|24072.3|24052.3|1
1590737100000|2020-05-29 07:25:00|24122.4|24102.4|24117.4|24097.4|24137.4|24117.4|24102.3|24082.3|7
1590737400000|2020-05-29 07:30:00|24122.3|24102.3|24102.4|24082.4|24132.3|24112.3|24097.3|24077.3|1
1590737700000|2020-05-29 07:35:00|24104.8|24084.8|24089.9|24069.9|24117.3|24097.3|24084.7|24064.7|1
1590738000000|2020-05-29 07:40:00|24087.3|24067.3|24087.4|24067.4|24089.9|24069.9|24059.7|24039.7|7
1590738300000|2020-05-29 07:45:00|24087.3|24067.3|24072.3|24052.3|24092.3|24072.3|24072.2|24052.2|2
1590738600000|2020-05-29 07:50:00|24072.4|24052.4|24077.4|24057.4|24077.4|24057.4|24067.3|24047.3|2
1590738900000|2020-05-29 07:55:00|24077.3|24057.3|24092.3|24072.3|24092.3|24072.3|24077.3|24057.3|3
1590739200000|2020-05-29 08:00:00|24099.8|24079.8|24077.3|24057.3|24117.3|24097.3|24077.3|24057.3|3
1590739500000|2020-05-29 08:05:00|24074.9|24054.9|24057.3|24037.3|24074.9|24054.9|24052.3|24032.3|6
1590739800000|2020-05-29 08:10:00|24059.7|24039.7|24097.1|24077.1|24097.4|24077.4|24059.7|24039.7|12
1590740100000|2020-05-29 08:15:00|24097|24077|24082.5|24062.5|24099.7|24079.7|24077.3|24057.3|2
1590740400000|2020-05-29 08:20:00|24082.4|24062.4|24077.3|24057.3|24084.8|24064.8|24062.3|24042.3|3
1590740700000|2020-05-29 08:25:00|24074.8|24054.8|24087.4|24067.4|24089.9|24069.9|24074.8|24054.8|0
1590741000000|2020-05-29 08:30:00|24089.8|24069.8|24087.5|24067.5|24092.4|24072.4|24077.3|24057.3|1
1590741300000|2020-05-29 08:35:00|24087.6|24067.6|24100|24080|24112.3|24092.3|24087.6|24067.6|5
1590741600000|2020-05-29 08:40:00|24099.9|24079.9|24102.4|24082.4|24102.4|24082.4|24092.4|24072.4|1
1590741900000|2020-05-29 08:45:00|24104.8|24084.8|24107.2|24087.2|24110|24090|24102.3|24082.3|0
1590742200000|2020-05-29 08:50:00|24102.4|24082.4|24097.5|24077.5|24112.3|24092.3|24097.5|24077.5|2
1590742500000|2020-05-29 08:55:00|24097.4|24077.4|24102.4|24082.4|24104.9|24084.9|24089.9|24069.9|3
1590742800000|2020-05-29 09:00:00|24102.5|24082.5|24102.4|24082.4|24112.4|24092.4|24102.3|24082.3|1
1590743100000|2020-05-29 09:05:00|24105|24085|24122.4|24102.4|24122.4|24102.4|24100|24080|1
1590743400000|2020-05-29 09:10:00|24122.5|24102.5|24142.3|24122.3|24162.4|24142.4|24122.5|24102.5|27
1590743700000|2020-05-29 09:15:00|24139.9|24119.9|24157.4|24137.4|24172.5|24152.5|24134.9|24114.9|3
1590744000000|2020-05-29 09:20:00|24159.8|24139.8|24182.3|24162.3|24182.3|24162.3|24157.2|24137.2|0
1590744300000|2020-05-29 09:25:00|24182.4|24162.4|24187.4|24167.4|24202.2|24182.2|24179.8|24159.8|3
1590744600000|2020-05-29 09:30:00|24189.8|24169.8|24174.8|24154.8|24192.2|24172.2|24172.3|24152.3|2
1590744900000|2020-05-29 09:35:00|24177.3|24157.3|24162.5|24142.5|24182.4|24162.4|24159.8|24139.8|0
1590745200000|2020-05-29 09:40:00|24165|24145|24157.5|24137.5|24167.5|24147.5|24155|24135|1
1590745500000|2020-05-29 09:45:00|24157.4|24137.4|24157.5|24137.5|24157.5|24137.5|24152.4|24132.4|0
1590745800000|2020-05-29 09:50:00|24157.4|24137.4|24177.3|24157.3|24177.4|24157.4|24155|24135|0
1590746100000|2020-05-29 09:55:00|24177.4|24157.4|24177.7|24157.7|24177.7|24157.7|24172.4|24152.4|3
1590746400000|2020-05-29 10:00:00|24177.6|24157.6|24197.3|24177.3|24197.3|24177.3|24174.9|24154.9|156
1590746700000|2020-05-29 10:05:00|24199.7|24179.7|24219.7|24199.7|24222.3|24202.3|24194.9|24174.9|80
1590747000000|2020-05-29 10:10:00|24222.3|24202.3|24207.3|24187.3|24234.7|24214.7|24207.2|24187.2|92
1590747300000|2020-05-29 10:15:00|24207.4|24187.4|24227.2|24207.2|24237.2|24217.2|24207.4|24187.4|30
1590747600000|2020-05-29 10:20:00|24227.3|24207.3|24217.3|24197.3|24227.3|24207.3|24207.2|24187.2|2
1590747900000|2020-05-29 10:25:00|24212.4|24192.4|24202.4|24182.4|24227.3|24207.3|24202.4|24182.4|24
1590748200000|2020-05-29 10:30:00|24207.3|24187.3|24207.4|24187.4|24229.9|24209.9|24202.4|24182.4|15
1590748500000|2020-05-29 10:35:00|24212.2|24192.2|24222.2|24202.2|24227.3|24207.3|24192.2|24172.2|64
1590748800000|2020-05-29 10:40:00|24222.3|24202.3|24204.7|24184.7|24227.3|24207.3|24204.7|24184.7|15
1590749100000|2020-05-29 10:45:00|24202.2|24182.2|24202.4|24182.4|24204.7|24184.7|24197.2|24177.2|0
1590749400000|2020-05-29 10:50:00|24202.3|24182.3|24197.4|24177.4|24202.4|24182.4|24189.8|24169.8|2
1590749700000|2020-05-29 10:55:00|24199.8|24179.8|24187.4|24167.4|24202.5|24182.5|24187.3|24167.3|21
1590750000000|2020-05-29 11:00:00|24189.9|24169.9|24172.4|24152.4|24189.9|24169.9|24172.4|24152.4|1
1590750300000|2020-05-29 11:05:00|24172.3|24152.3|24167.4|24147.4|24179.7|24159.7|24167.4|24147.4|3
1590750600000|2020-05-29 11:10:00|24167.3|24147.3|24167.5|24147.5|24169.8|24149.8|24157.2|24137.2|4
1590750900000|2020-05-29 11:15:00|24169.9|24149.9|24167.4|24147.4|24182.3|24162.3|24167.3|24147.3|5
1590751200000|2020-05-29 11:20:00|24169.8|24149.8|24182.4|24162.4|24184.9|24164.9|24167.4|24147.4|15
1590751500000|2020-05-29 11:25:00|24182.3|24162.3|24187.6|24167.6|24187.6|24167.6|24169.8|24149.8|2
1590751800000|2020-05-29 11:30:00|24187.5|24167.5|24167.4|24147.4|24187.6|24167.6|24152.3|24132.3|35
1590752100000|2020-05-29 11:35:00|24167.5|24147.5|24172.4|24152.4|24184.9|24164.9|24167.4|24147.4|56
1590752400000|2020-05-29 11:40:00|24174.9|24154.9|24167.4|24147.4|24177.4|24157.4|24167.3|24147.3|90
1590752700000|2020-05-29 11:45:00|24169.8|24149.8|24182.4|24162.4|24182.5|24162.5|24159.8|24139.8|34
1590753000000|2020-05-29 11:50:00|24182.5|24162.5|24162.4|24142.4|24182.5|24162.5|24162.3|24142.3|64
1590753300000|2020-05-29 11:55:00|24162.3|24142.3|24174.6|24154.6|24177.3|24157.3|24157.4|24137.4|117
1590753600000|2020-05-29 12:00:00|24177.1|24157.1|24222.4|24202.4|24222.4|24202.4|24174.7|24154.7|30
1590753900000|2020-05-29 12:05:00|24222.5|24202.5|24232.1|24212.1|24234.7|24214.7|24212.3|24192.3|11
1590754200000|2020-05-29 12:10:00|24232.2|24212.2|24177.3|24157.3|24232.5|24212.5|24169.7|24149.7|30
1590754500000|2020-05-29 12:15:00|24177.4|24157.4|24147.2|24127.2|24187.1|24167.1|24137.2|24117.2|137
1590754800000|2020-05-29 12:20:00|24147.3|24127.3|24137.4|24117.4|24167.4|24147.4|24129.7|24109.7|17
1590755100000|2020-05-29 12:25:00|24137.5|24117.5|24152.2|24132.2|24157.1|24137.1|24134.8|24114.8|103
1590755400000|2020-05-29 12:30:00|24152.3|24132.3|24142.3|24122.3|24157.2|24137.2|24132.3|24112.3|8
1590755700000|2020-05-29 12:35:00|24142.2|24122.2|24167.3|24147.3|24177.3|24157.3|24142.2|24122.2|10
1590756000000|2020-05-29 12:40:00|24167.4|24147.4|24177.5|24157.5|24187.2|24167.2|24167.4|24147.4|4
1590756300000|2020-05-29 12:45:00|24177.4|24157.4|24187.3|24167.3|24187.3|24167.3|24172.2|24152.2|13
1590756600000|2020-05-29 12:50:00|24187.2|24167.2|24197.3|24177.3|24202.2|24182.2|24182.2|24162.2|38
1590756900000|2020-05-29 12:55:00|24197.2|24177.2|24202.4|24182.4|24207.3|24187.3|24197.2|24177.2|57
1590757200000|2020-05-29 13:00:00|24202.3|24182.3|24165|24145|24209.8|24189.8|24165|24145|39
1590757500000|2020-05-29 13:05:00|24167.3|24147.3|24177.5|24157.5|24197.3|24177.3|24147.4|24127.4|91
1590757800000|2020-05-29 13:10:00|24177.4|24157.4|24157.4|24137.4|24182.5|24162.5|24137.9|24117.9|265
1590758100000|2020-05-29 13:15:00|24162.4|24142.4|24152.7|24132.7|24182.7|24162.7|24152.6|24132.6|8
1590758400000|2020-05-29 13:20:00|24152.6|24132.6|24112.6|24092.6|24152.6|24132.6|24107.6|24087.6|26
1590758700000|2020-05-29 13:25:00|24117.6|24097.6|24092.6|24072.6|24122.5|24102.5|24092.6|24072.6|18
1590759000000|2020-05-29 13:30:00|24092.5|24072.5|24095|24075|24107.6|24087.6|24077.6|24057.6|30
1590759300000|2020-05-29 13:35:00|24095.1|24075.1|24102.6|24082.6|24117.7|24097.7|24080|24060|78
1590759600000|2020-05-29 13:40:00|24102.7|24082.7|24117.6|24097.6|24122.6|24102.6|24095|24075|6
1590759900000|2020-05-29 13:45:00|24115|24095|24087.6|24067.6|24117.5|24097.5|24085.2|24065.2|12
1590760200000|2020-05-29 13:50:00|24087.5|24067.5|24122.6|24102.6|24137.6|24117.6|24087.5|24067.5|18
1590760500000|2020-05-29 13:55:00|24122.7|24102.7|24102.6|24082.6|24122.7|24102.7|24090.1|24070.1|4
1590760800000|2020-05-29 14:00:00|24105|24085|24125|24105|24125|24105|24090.2|24070.2|16
1590761100000|2020-05-29 14:05:00|24122.6|24102.6|24122.6|24102.6|24140.2|24120.2|24100.1|24080.1|118
1590761400000|2020-05-29 14:10:00|24120.1|24100.1|24137.7|24117.7|24145.1|24125.1|24112.6|24092.6|71
1590761700000|2020-05-29 14:15:00|24137.8|24117.8|24162.5|24142.5|24167.8|24147.8|24122.8|24102.8|67
1590762000000|2020-05-29 14:20:00|24162.6|24142.6|24132.6|24112.6|24177.7|24157.7|24132.6|24112.6|41
1590762300000|2020-05-29 14:25:00|24132.7|24112.7|24087.6|24067.6|24135.1|24115.1|24077.8|24057.8|109
1590762600000|2020-05-29 14:30:00|24087.8|24067.8|24092.8|24072.8|24107.8|24087.8|24072.8|24052.8|44
1590762900000|2020-05-29 14:35:00|24090.4|24070.4|24102.8|24082.8|24115.4|24095.4|24077.8|24057.8|38
1590763200000|2020-05-29 14:40:00|24102.9|24082.9|24132.8|24112.8|24132.9|24112.9|24102.8|24082.8|19
1590763500000|2020-05-29 14:45:00|24132.9|24112.9|24117.9|24097.9|24145.4|24125.4|24095.3|24075.3|98
1590763800000|2020-05-29 14:50:00|24117.8|24097.8|24115.3|24095.3|24142.8|24122.8|24115.3|24095.3|93
1590764100000|2020-05-29 14:55:00|24115.2|24095.2|24117.9|24097.9|24132.9|24112.9|24110.4|24090.4|24
1590764400000|2020-05-29 15:00:00|24122.8|24102.8|24102.8|24082.8|24135.3|24115.3|24092.8|24072.8|29
1590764700000|2020-05-29 15:05:00|24102.9|24082.9|24090.3|24070.3|24117.8|24097.8|24087.8|24067.8|17
1590765000000|2020-05-29 15:10:00|24092.8|24072.8|24127.8|24107.8|24127.9|24107.9|24087.9|24067.9|13
1590765300000|2020-05-29 15:15:00|24127.9|24107.9|24132.9|24112.9|24135.4|24115.4|24122.8|24102.8|5
1590765600000|2020-05-29 15:20:00|24133|24113|24167.8|24147.8|24172.8|24152.8|24132.9|24112.9|22
1590765900000|2020-05-29 15:25:00|24167.9|24147.9|24172.9|24152.9|24177.9|24157.9|24148|24128|6
1590766200000|2020-05-29 15:30:00|24173.1|24153.1|24197.6|24177.6|24200.1|24180.1|24162.9|24142.9|37
1590766500000|2020-05-29 15:35:00|24202.4|24182.4|24203|24183|24217.7|24197.7|24187.7|24167.7|20
1590766800000|2020-05-29 15:40:00|24203.1|24183.1|24187.9|24167.9|24207.9|24187.9|24187.7|24167.7|28
1590767100000|2020-05-29 15:45:00|24187.8|24167.8|24237.8|24217.8|24242.9|24222.9|24187.8|24167.8|46
1590767400000|2020-05-29 15:50:00|24235.4|24215.4|24237.8|24217.8|24242.9|24222.9|24222.8|24202.8|27
1590767700000|2020-05-29 15:55:00|24240.2|24220.2|24247.8|24227.8|24277.6|24257.6|24232.8|24212.8|55
1590768000000|2020-05-29 16:00:00|24250.3|24230.3|24232.8|24212.8|24257.8|24237.8|24227.8|24207.8|66
1590768300000|2020-05-29 16:05:00|24232.7|24212.7|24210.3|24190.3|24237.7|24217.7|24207.7|24187.7|27
1590768600000|2020-05-29 16:10:00|24207.9|24187.9|24197.8|24177.8|24222.8|24202.8|24197.8|24177.8|12
1590768900000|2020-05-29 16:15:00|24197.7|24177.7|24182.8|24162.8|24197.9|24177.9|24172.7|24152.7|20
1590769200000|2020-05-29 16:20:00|24182.7|24162.7|24205.4|24185.4|24205.4|24185.4|24177.8|24157.8|24
1590769500000|2020-05-29 16:25:00|24205.3|24185.3|24237.8|24217.8|24237.8|24217.8|24202.8|24182.8|26
1590769800000|2020-05-29 16:30:00|24237.9|24217.9|24225.2|24205.2|24240.4|24220.4|24218|24198|56
1590770100000|2020-05-29 16:35:00|24225.3|24205.3|24217.8|24197.8|24237.9|24217.9|24212.8|24192.8|26
1590770400000|2020-05-29 16:40:00|24220.2|24200.2|24217.9|24197.9|24227.7|24207.7|24217.7|24197.7|34
1590770700000|2020-05-29 16:45:00|24217.8|24197.8|24217.8|24197.8|24222.8|24202.8|24210.2|24190.2|37
1590771000000|2020-05-29 16:50:00|24215.4|24195.4|24170.3|24150.3|24217.8|24197.8|24157.7|24137.7|89
1590771300000|2020-05-29 16:55:00|24168|24148|24252.7|24232.7|24287.9|24267.9|24162.8|24142.8|523
1590771600000|2020-05-29 17:00:00|24252.9|24232.9|24247.7|24227.7|24262.9|24242.9|24237.6|24217.6|69
1590771900000|2020-05-29 17:05:00|24247.9|24227.9|24245.1|24225.1|24257.6|24237.6|24242.9|24222.9|10
1590772200000|2020-05-29 17:10:00|24245|24225|24282.7|24262.7|24282.7|24262.7|24242.6|24222.6|4
1590772500000|2020-05-29 17:15:00|24285.2|24265.2|24277.6|24257.6|24292.7|24272.7|24274.9|24254.9|16
1590772800000|2020-05-29 17:20:00|24272.8|24252.8|24277.7|24257.7|24282.8|24262.8|24267.7|24247.7|3
1590773100000|2020-05-29 17:25:00|24277.6|24257.6|24287.7|24267.7|24294.9|24274.9|24277.6|24257.6|14
1590773400000|2020-05-29 17:30:00|24287.8|24267.8|24282.7|24262.7|24292.7|24272.7|24282.7|24262.7|4
1590773700000|2020-05-29 17:35:00|24280.3|24260.3|24262.7|24242.7|24280.3|24260.3|24262.7|24242.7|1
1590774000000|2020-05-29 17:40:00|24260.1|24240.1|24267.7|24247.7|24275.2|24255.2|24257.7|24237.7|6
1590774300000|2020-05-29 17:45:00|24265.3|24245.3|24257.7|24237.7|24267.7|24247.7|24257.7|24237.7|13
1590774600000|2020-05-29 17:50:00|24257.8|24237.8|24262.7|24242.7|24262.7|24242.7|24257.7|24237.7|1
1590774900000|2020-05-29 17:55:00|24267.7|24247.7|24260.2|24240.2|24267.7|24247.7|24257.7|24237.7|88
1590775200000|2020-05-29 18:00:00|24257.7|24237.7|24247.7|24227.7|24265.2|24245.2|24247.7|24227.7|2
1590775500000|2020-05-29 18:05:00|24252.7|24232.7|24362.7|24342.7|24362.7|24342.7|24247.7|24227.7|25
1590775800000|2020-05-29 18:10:00|24365.2|24345.2|24340.2|24320.2|24392.8|24372.8|24337.7|24317.7|142
1590776100000|2020-05-29 18:15:00|24342.7|24322.7|24382.7|24362.7|24385.2|24365.2|24332.7|24312.7|3
1590776400000|2020-05-29 18:20:00|24385.2|24365.2|24397.7|24377.7|24402.6|24382.6|24367.7|24347.7|10
1590776700000|2020-05-29 18:25:00|24400.2|24380.2|24412.8|24392.8|24442.7|24422.7|24382.7|24362.7|4
1590777000000|2020-05-29 18:30:00|24413|24393|24452.8|24432.8|24467.8|24447.8|24413|24393|12
1590777300000|2020-05-29 18:35:00|24457.5|24437.5|24430.3|24410.3|24460.1|24440.1|24422.8|24402.8|6
1590777600000|2020-05-29 18:40:00|24430.4|24410.4|24402.8|24382.8|24437.8|24417.8|24402.5|24382.5|4
1590777900000|2020-05-29 18:45:00|24405.3|24385.3|24372.8|24352.8|24427.7|24407.7|24372.8|24352.8|8
1590778200000|2020-05-29 18:50:00|24368|24348|24357.8|24337.8|24368|24348|24288.2|24268.2|25
1590778500000|2020-05-29 18:55:00|24355.4|24335.4|24530.3|24510.3|24530.3|24510.3|24352.8|24332.8|27
1590778800000|2020-05-29 19:00:00|24532.7|24512.7|24547.8|24527.8|24592.7|24572.7|24497.8|24477.8|34
1590779100000|2020-05-29 19:05:00|24545.3|24525.3|24517.8|24497.8|24557.8|24537.8|24515.3|24495.3|16
1590779400000|2020-05-29 19:10:00|24515.4|24495.4|24482.8|24462.8|24547.6|24527.6|24477.8|24457.8|2
1590779700000|2020-05-29 19:15:00|24485.3|24465.3|24480.2|24460.2|24487.8|24467.8|24462.8|24442.8|12
1590780000000|2020-05-29 19:20:00|24480.3|24460.3|24497.8|24477.8|24510.3|24490.3|24477.6|24457.6|3
1590780300000|2020-05-29 19:25:00|24493|24473|24452.8|24432.8|24493|24473|24447.8|24427.8|3
1590780600000|2020-05-29 19:30:00|24455.4|24435.4|24462.8|24442.8|24482.7|24462.7|24450.4|24430.4|2
1590780900000|2020-05-29 19:35:00|24465.2|24445.2|24462.8|24442.8|24467.8|24447.8|24442.8|24422.8|9
1590781200000|2020-05-29 19:40:00|24462.7|24442.7|24452.8|24432.8|24462.8|24442.8|24448|24428|3
1590781500000|2020-05-29 19:45:00|24453.1|24433.1|24440.2|24420.2|24458|24438|24437.9|24417.9|18
1590781800000|2020-05-29 19:50:00|24440.5|24420.5|24457.9|24437.9|24467.9|24447.9|24440.5|24420.5|9
1590782100000|2020-05-29 19:55:00|24458|24438|24448.3|24428.3|24467.8|24447.8|24448.3|24428.3|17
1590782400000|2020-05-29 20:00:00|24448.2|24428.2|24455.3|24435.3|24487.8|24467.8|24445.4|24425.4|7
1590782700000|2020-05-29 20:05:00|24455.4|24435.4|24460.3|24440.3|24465.1|24445.1|24452.9|24432.9|5
1590783000000|2020-05-29 20:10:00|24457.9|24437.9|24452.9|24432.9|24457.9|24437.9|24447.9|24427.9|0
1590783300000|2020-05-29 20:15:00|24452.7|24432.7|24447.9|24427.9|24452.9|24432.9|24447.9|24427.9|2
1590783600000|2020-05-29 20:20:00|24448|24428|24450.4|24430.4|24460.3|24440.3|24447.9|24427.9|1
1590783900000|2020-05-29 20:25:00|24452.8|24432.8|24457.9|24437.9|24462.9|24442.9|24452.8|24432.8|2
1590784200000|2020-05-29 20:30:00|24452.7|24432.7|24460.4|24440.4|24460.4|24440.4|24450.3|24430.3|2
1590784500000|2020-05-29 20:35:00|24460.3|24440.3|24460.3|24440.3|24460.4|24440.4|24457.8|24437.8|4
1590784800000|2020-05-29 20:40:00|24457.9|24437.9|24430.5|24410.5|24462.9|24442.9|24430.5|24410.5|5
1590785100000|2020-05-29 20:45:00|24432.9|24412.9|24417.9|24397.9|24432.9|24412.9|24417.9|24397.9|1
1590785400000|2020-05-29 20:50:00|24422.9|24402.9|24447.9|24427.9|24447.9|24427.9|24418.1|24398.1|2
1590785700000|2020-05-29 20:55:00|24445.7|24425.7|24430.4|24410.4|24455.4|24435.4|24430.4|24410.4|17
1590962400000|2020-05-31 22:00:00|24294.3|24274.3|24296.4|24276.4|24403.9|24383.9|24274.1|24254.1|72
1590962700000|2020-05-31 22:05:00|24291.4|24271.4|24321.6|24301.6|24343.9|24323.9|24291.4|24271.4|20
1590963000000|2020-05-31 22:10:00|24324.1|24304.1|24331.4|24311.4|24354.1|24334.1|24324.1|24304.1|1
1590963300000|2020-05-31 22:15:00|24328.9|24308.9|24301.4|24281.4|24328.9|24308.9|24291.4|24271.4|6
1590963600000|2020-05-31 22:20:00|24303.9|24283.9|24326.6|24306.6|24326.6|24306.6|24301.6|24281.6|0
1590963900000|2020-05-31 22:25:00|24328.9|24308.9|24361.4|24341.4|24361.4|24341.4|24328.9|24308.9|4
1590964200000|2020-05-31 22:30:00|24351.4|24331.4|24373.9|24353.9|24373.9|24353.9|24351.4|24331.4|2
1590964500000|2020-05-31 22:35:00|24376.4|24356.4|24416.4|24396.4|24421.2|24401.2|24376.4|24356.4|2
1590964800000|2020-05-31 22:40:00|24414.1|24394.1|24373.9|24353.9|24414.1|24394.1|24373.9|24353.9|62
1590965100000|2020-05-31 22:45:00|24374.1|24354.1|24366.4|24346.4|24384.1|24364.1|24361.4|24341.4|2
1590965400000|2020-05-31 22:50:00|24368.7|24348.7|24381.4|24361.4|24383.7|24363.7|24366.2|24346.2|16
1590965700000|2020-05-31 22:55:00|24381.2|24361.2|24381.2|24361.2|24386.6|24366.6|24371.2|24351.2|4
1590966000000|2020-05-31 23:00:00|24381.4|24361.4|24381.2|24361.2|24386.2|24366.2|24378.7|24358.7|0
1590966300000|2020-05-31 23:05:00|24376.4|24356.4|24363.7|24343.7|24376.4|24356.4|24361|24341|5
1590966600000|2020-05-31 23:10:00|24363.9|24343.9|24383.4|24363.4|24383.4|24363.4|24363.7|24343.7|4
1590966900000|2020-05-31 23:15:00|24386.3|24366.3|24361.5|24341.5|24386.5|24366.5|24353.6|24333.6|1
1590967200000|2020-05-31 23:20:00|24366.5|24346.5|24353.8|24333.8|24366.5|24346.5|24353.8|24333.8|1
1590967500000|2020-05-31 23:25:00|24354.2|24334.2|24366.5|24346.5|24366.5|24346.5|24346.5|24326.5|0
1590967800000|2020-05-31 23:30:00|24366.7|24346.7|24351.5|24331.5|24371.5|24351.5|24343.8|24323.8|0
1590968100000|2020-05-31 23:35:00|24356.5|24336.5|24358.8|24338.8|24358.8|24338.8|24351.3|24331.3|0
1590968400000|2020-05-31 23:40:00|24356.5|24336.5|24383.8|24363.8|24383.8|24363.8|24356.3|24336.3|0
1590968700000|2020-05-31 23:45:00|24384|24364|24383.8|24363.8|24393.8|24373.8|24376.5|24356.5|5
1590969000000|2020-05-31 23:50:00|24384|24364|24398.8|24378.8|24401.1|24381.1|24381.3|24361.3|1
1590969300000|2020-05-31 23:55:00|24401.1|24381.1|24381.5|24361.5|24401.1|24381.1|24376.3|24356.3|1
1590969600000|2020-06-01 00:00:00|24381.3|24361.3|24351.3|24331.3|24381.3|24361.3|24346.5|24326.5|43
1590969900000|2020-06-01 00:05:00|24351.5|24331.5|24383.6|24363.6|24386.1|24366.1|24351.5|24331.5|12
1590970200000|2020-06-01 00:10:00|24383.8|24363.8|24378.8|24358.8|24386.5|24366.5|24371.3|24351.3|2
1590970500000|2020-06-01 00:15:00|24379|24359|24438.8|24418.8|24444.2|24424.2|24378.8|24358.8|5
1590970800000|2020-06-01 00:20:00|24436.3|24416.3|24461.5|24441.5|24471.7|24451.7|24431.5|24411.5|7
1590971100000|2020-06-01 00:25:00|24459.2|24439.2|24451.5|24431.5|24466.5|24446.5|24446.1|24426.1|41
1590971400000|2020-06-01 00:30:00|24451.3|24431.3|24451.6|24431.6|24468.8|24448.8|24451.3|24431.3|3
1590971700000|2020-06-01 00:35:00|24453.9|24433.9|24448.9|24428.9|24453.9|24433.9|24441.6|24421.6|0
1590972000000|2020-06-01 00:40:00|24446.6|24426.6|24451.4|24431.4|24453.9|24433.9|24446.4|24426.4|0
1590972300000|2020-06-01 00:45:00|24448.9|24428.9|24441.6|24421.6|24448.9|24428.9|24428.9|24408.9|6
1590972600000|2020-06-01 00:50:00|24441.8|24421.8|24471.4|24451.4|24471.4|24451.4|24441.8|24421.8|5
1590972900000|2020-06-01 00:55:00|24471.6|24451.6|24471.4|24451.4|24476.4|24456.4|24456.6|24436.6|0
1590973200000|2020-06-01 01:00:00|24468.9|24448.9|24451.6|24431.6|24471.6|24451.6|24416.4|24396.4|11
1590973500000|2020-06-01 01:05:00|24451.4|24431.4|24486.6|24466.6|24489.1|24469.1|24451.4|24431.4|16
1590973800000|2020-06-01 01:10:00|24488.9|24468.9|24466.6|24446.6|24493.9|24473.9|24458.9|24438.9|20
1590974100000|2020-06-01 01:15:00|24468.9|24448.9|24526.6|24506.6|24528.9|24508.9|24468.9|24448.9|26
1590974400000|2020-06-01 01:20:00|24526.8|24506.8|24563.7|24543.7|24573.9|24553.9|24504.1|24484.1|29
1590974700000|2020-06-01 01:25:00|24561.4|24541.4|24541.6|24521.6|24571.6|24551.6|24533.9|24513.9|64
1590975000000|2020-06-01 01:30:00|24543.9|24523.9|24561.4|24541.4|24591.4|24571.4|24543.9|24523.9|39
1590975300000|2020-06-01 01:35:00|24561.2|24541.2|24556.2|24536.2|24566.4|24546.4|24543.9|24523.9|1
1590975600000|2020-06-01 01:40:00|24556.6|24536.6|24586.6|24566.6|24596.8|24576.8|24556.6|24536.6|45
1590975900000|2020-06-01 01:45:00|24591.4|24571.4|24616.4|24596.4|24628.9|24608.9|24588.9|24568.9|17
1590976200000|2020-06-01 01:50:00|24616.2|24596.2|24591.7|24571.7|24616.6|24596.6|24589.2|24569.2|2
1590976500000|2020-06-01 01:55:00|24591.9|24571.9|24589|24569|24611.4|24591.4|24581.7|24561.7|8
1590976800000|2020-06-01 02:00:00|24589.2|24569.2|24569.2|24549.2|24591.7|24571.7|24564.4|24544.4|4
1590977100000|2020-06-01 02:05:00|24569|24549|24556.7|24536.7|24571.7|24551.7|24554.2|24534.2|4
1590977400000|2020-06-01 02:10:00|24556.9|24536.9|24551.7|24531.7|24561.7|24541.7|24551.7|24531.7|6
1590977700000|2020-06-01 02:15:00|24554|24534|24566.9|24546.9|24567.1|24547.1|24554|24534|5
1590978000000|2020-06-01 02:20:00|24566.7|24546.7|24556.7|24536.7|24569.2|24549.2|24546.7|24526.7|2
1590978300000|2020-06-01 02:25:00|24554|24534|24556.7|24536.7|24561.7|24541.7|24551.5|24531.5|7
1590978600000|2020-06-01 02:30:00|24556.5|24536.5|24536.5|24516.5|24556.5|24536.5|24536.5|24516.5|0
1590978900000|2020-06-01 02:35:00|24536.3|24516.3|24544|24524|24549.2|24529.2|24536.3|24516.3|4
1590979200000|2020-06-01 02:40:00|24544.2|24524.2|24574.2|24554.2|24576.5|24556.5|24541.7|24521.7|15
1590979500000|2020-06-01 02:45:00|24576.5|24556.5|24576.5|24556.5|24586.3|24566.3|24566.7|24546.7|14
1590979800000|2020-06-01 02:50:00|24576.7|24556.7|24556.7|24536.7|24579|24559|24551.7|24531.7|3
1590980100000|2020-06-01 02:55:00|24556.5|24536.5|24561.7|24541.7|24566.7|24546.7|24551.7|24531.7|0
1590980400000|2020-06-01 03:00:00|24561.5|24541.5|24561.5|24541.5|24569|24549|24556.5|24536.5|11
1590980700000|2020-06-01 03:05:00|24563.8|24543.8|24546.5|24526.5|24563.8|24543.8|24543.8|24523.8|5
1590981000000|2020-06-01 03:10:00|24546.7|24526.7|24539|24519|24546.7|24526.7|24536.7|24516.7|3
1590981300000|2020-06-01 03:15:00|24539.2|24519.2|24536.6|24516.6|24541.5|24521.5|24531.8|24511.8|17
1590981600000|2020-06-01 03:20:00|24536.8|24516.8|24541.8|24521.8|24544.1|24524.1|24531.8|24511.8|2
1590981900000|2020-06-01 03:25:00|24541.6|24521.6|24536.8|24516.8|24546.6|24526.6|24531.6|24511.6|0
1590982200000|2020-06-01 03:30:00|24536.6|24516.6|24532|24512|24536.8|24516.8|24526.6|24506.6|1
1590982500000|2020-06-01 03:35:00|24531.8|24511.8|24529.5|24509.5|24532|24512|24526.6|24506.6|0
1590982800000|2020-06-01 03:40:00|24527.2|24507.2|24539.3|24519.3|24539.7|24519.7|24526.6|24506.6|0
1590983100000|2020-06-01 03:45:00|24539.1|24519.1|24536.8|24516.8|24539.3|24519.3|24534.1|24514.1|0
1590983400000|2020-06-01 03:50:00|24536.6|24516.6|24526.8|24506.8|24536.8|24516.8|24526.8|24506.8|0
1590983700000|2020-06-01 03:55:00|24524.5|24504.5|24521.8|24501.8|24526.8|24506.8|24521.6|24501.6|1
1590984000000|2020-06-01 04:00:00|24522|24502|24529.1|24509.1|24529.1|24509.1|24521.8|24501.8|6
1590984300000|2020-06-01 04:05:00|24531.6|24511.6|24544.1|24524.1|24546.8|24526.8|24531.6|24511.6|5
1590984600000|2020-06-01 04:10:00|24546.8|24526.8|24551.8|24531.8|24551.8|24531.8|24546.6|24526.6|0
1590984900000|2020-06-01 04:15:00|24551.6|24531.6|24551.6|24531.6|24551.8|24531.8|24546.8|24526.8|0
1590985200000|2020-06-01 04:20:00|24551.4|24531.4|24551.8|24531.8|24551.8|24531.8|24546.6|24526.6|0
1590985500000|2020-06-01 04:25:00|24554.1|24534.1|24561.8|24541.8|24561.8|24541.8|24554.1|24534.1|0
1590985800000|2020-06-01 04:30:00|24561.6|24541.6|24559.6|24539.6|24561.8|24541.8|24556.6|24536.6|5
1590986100000|2020-06-01 04:35:00|24559.3|24539.3|24556.6|24536.6|24561.8|24541.8|24554.1|24534.1|3
1590986400000|2020-06-01 04:40:00|24556.9|24536.9|24556.7|24536.7|24556.9|24536.9|24556.6|24536.6|2
1590986700000|2020-06-01 04:45:00|24556.9|24536.9|24549.6|24529.6|24561.9|24541.9|24547.1|24527.1|0
1590987000000|2020-06-01 04:50:00|24549.4|24529.4|24561.9|24541.9|24561.9|24541.9|24546.9|24526.9|2
1590987300000|2020-06-01 04:55:00|24561.7|24541.7|24556.9|24536.9|24561.9|24541.9|24554.2|24534.2|0
1590987600000|2020-06-01 05:00:00|24559.2|24539.2|24561.9|24541.9|24566.9|24546.9|24551.9|24531.9|2
1590987900000|2020-06-01 05:05:00|24561.7|24541.7|24556.7|24536.7|24561.7|24541.7|24531.9|24511.9|1
1590988200000|2020-06-01 05:10:00|24554.4|24534.4|24576.9|24556.9|24576.9|24556.9|24551.9|24531.9|0
1590988500000|2020-06-01 05:15:00|24576.7|24556.7|24576.7|24556.7|24581.7|24561.7|24571.9|24551.9|3
1590988800000|2020-06-01 05:20:00|24576.9|24556.9|24584.6|24564.6|24599.4|24579.4|24571.9|24551.9|0
1590989100000|2020-06-01 05:25:00|24584.4|24564.4|24581.9|24561.9|24586.9|24566.9|24579.4|24559.4|11
1590989400000|2020-06-01 05:30:00|24579.6|24559.6|24566.7|24546.7|24581.9|24561.9|24556.7|24536.7|67
1590989700000|2020-06-01 05:35:00|24564.2|24544.2|24579|24559|24579|24559|24551.7|24531.7|63
1590990000000|2020-06-01 05:40:00|24576.7|24556.7|24626.9|24606.9|24627.1|24607.1|24576.5|24556.5|7
1590990300000|2020-06-01 05:45:00|24627.1|24607.1|24591.9|24571.9|24651.7|24631.7|24591.7|24571.7|7
1590990600000|2020-06-01 05:50:00|24594.2|24574.2|24606.7|24586.7|24611.9|24591.9|24594.2|24574.2|24
1590990900000|2020-06-01 05:55:00|24602.2|24582.2|24606.7|24586.7|24616.5|24596.5|24601.7|24581.7|35
1590991200000|2020-06-01 06:00:00|24602|24582|24606.8|24586.8|24611.7|24591.7|24591.7|24571.7|20
1590991500000|2020-06-01 06:05:00|24607|24587|24632|24612|24647|24627|24604.3|24584.3|5
1590991800000|2020-06-01 06:10:00|24627|24607|24612|24592|24634.5|24614.5|24611.8|24591.8|3
1590992100000|2020-06-01 06:15:00|24612.2|24592.2|24619.3|24599.3|24631.8|24611.8|24611.8|24591.8|2
1590992400000|2020-06-01 06:20:00|24617|24597|24611.8|24591.8|24617|24597|24594.5|24574.5|24
1590992700000|2020-06-01 06:25:00|24609.3|24589.3|24641.1|24621.1|24656.6|24636.6|24607|24587|125
1590993000000|2020-06-01 06:30:00|24641.4|24621.4|24626.6|24606.6|24641.4|24621.4|24621.6|24601.6|1
1590993300000|2020-06-01 06:35:00|24622|24602|24631.8|24611.8|24646.6|24626.6|24616.4|24596.4|3
1590993600000|2020-06-01 06:40:00|24631.6|24611.6|24641.6|24621.6|24646.4|24626.4|24626.6|24606.6|22
1590993900000|2020-06-01 06:45:00|24641.4|24621.4|24641.4|24621.4|24656.4|24636.4|24634.3|24614.3|25
1590994200000|2020-06-01 06:50:00|24639.1|24619.1|24626.4|24606.4|24641.4|24621.4|24623.9|24603.9|251
1590994500000|2020-06-01 06:55:00|24626.2|24606.2|24646.4|24626.4|24646.6|24626.6|24611.6|24591.6|109
1590994800000|2020-06-01 07:00:00|24646.6|24626.6|24611.4|24591.4|24646.8|24626.8|24596.8|24576.8|14
1590995100000|2020-06-01 07:05:00|24611.2|24591.2|24563.9|24543.9|24613.9|24593.9|24556.6|24536.6|261
1590995400000|2020-06-01 07:10:00|24564.1|24544.1|24571.4|24551.4|24583.9|24563.9|24561.2|24541.2|25
1590995700000|2020-06-01 07:15:00|24573.7|24553.7|24556.8|24536.8|24576.6|24556.6|24526.6|24506.6|10
1590996000000|2020-06-01 07:20:00|24561.6|24541.6|24538.9|24518.9|24566.6|24546.6|24529.3|24509.3|0
1590996300000|2020-06-01 07:25:00|24536.6|24516.6|24561.6|24541.6|24561.6|24541.6|24536.6|24516.6|15
1590996600000|2020-06-01 07:30:00|24561.4|24541.4|24561.9|24541.9|24566.9|24546.9|24551.6|24531.6|2
1590996900000|2020-06-01 07:35:00|24564.4|24544.4|24547.1|24527.1|24566.6|24546.6|24536.7|24516.7|2
1590997200000|2020-06-01 07:40:00|24549.4|24529.4|24566.7|24546.7|24566.9|24546.9|24546.7|24526.7|1
1590997500000|2020-06-01 07:45:00|24566.9|24546.9|24571.7|24551.7|24571.9|24551.9|24566.7|24546.7|0
1590997800000|2020-06-01 07:50:00|24571.9|24551.9|24571.9|24551.9|24576.7|24556.7|24561.7|24541.7|1
1590998100000|2020-06-01 07:55:00|24572.1|24552.1|24566.7|24546.7|24586.7|24566.7|24566.7|24546.7|0
1590998400000|2020-06-01 08:00:00|24564.4|24544.4|24561.9|24541.9|24571.7|24551.7|24556.7|24536.7|0
1590998700000|2020-06-01 08:05:00|24564.4|24544.4|24506.3|24486.3|24579.4|24559.4|24446.7|24426.7|31
1590999000000|2020-06-01 08:10:00|24506.5|24486.5|24446.7|24426.7|24509.2|24489.2|24436.5|24416.5|10
1590999300000|2020-06-01 08:15:00|24444.4|24424.4|24376.7|24356.7|24444.4|24424.4|24359|24339|109
1590999600000|2020-06-01 08:20:00|24379.2|24359.2|24359.4|24339.4|24386.7|24366.7|24351.5|24331.5|16
1590999900000|2020-06-01 08:25:00|24361.7|24341.7|24386.7|24366.7|24386.7|24366.7|24341.9|24321.9|22201
1591000200000|2020-06-01 08:30:00|24382.1|24362.1|24411.9|24391.9|24416.5|24396.5|24374.4|24354.4|207
1591000500000|2020-06-01 08:35:00|24411.7|24391.7|24436.7|24416.7|24441.9|24421.9|24401.7|24381.7|317
1591000800000|2020-06-01 08:40:00|24431.7|24411.7|24409.2|24389.2|24431.7|24411.7|24401.7|24381.7|120
1591001100000|2020-06-01 08:45:00|24409|24389|24411.7|24391.7|24416.7|24396.7|24396.7|24376.7|68
1591001400000|2020-06-01 08:50:00|24414|24394|24436.7|24416.7|24446.5|24426.5|24414|24394|138
1591001700000|2020-06-01 08:55:00|24436.5|24416.5|24419|24399|24441.7|24421.7|24412.2|24392.2|113
1591002000000|2020-06-01 09:00:00|24416.7|24396.7|24441.8|24421.8|24444.3|24424.3|24401.7|24381.7|260
1591002300000|2020-06-01 09:05:00|24439.5|24419.5|24441.8|24421.8|24441.8|24421.8|24431.8|24411.8|30
1591002600000|2020-06-01 09:10:00|24444|24424|24451.3|24431.3|24451.3|24431.3|24429|24409|135
1591002900000|2020-06-01 09:15:00|24451.6|24431.6|24461.8|24441.8|24461.8|24441.8|24449.3|24429.3|77
1591003200000|2020-06-01 09:20:00|24466.8|24446.8|24436.8|24416.8|24466.8|24446.8|24431.8|24411.8|145
1591003500000|2020-06-01 09:25:00|24437|24417|24416.8|24396.8|24449.5|24429.5|24411.8|24391.8|168
1591003800000|2020-06-01 09:30:00|24411.8|24391.8|24406.8|24386.8|24419.5|24399.5|24401.6|24381.6|166
1591004100000|2020-06-01 09:35:00|24404.3|24384.3|24394.5|24374.5|24404.3|24384.3|24386.8|24366.8|69
1591004400000|2020-06-01 09:40:00|24392.2|24372.2|24401.8|24381.8|24406.8|24386.8|24384.3|24364.3|132
1591004700000|2020-06-01 09:45:00|24401.6|24381.6|24401.6|24381.6|24401.8|24381.8|24386.8|24366.8|250
1591005000000|2020-06-01 09:50:00|24399.3|24379.3|24381.8|24361.8|24401.8|24381.8|24376.8|24356.8|121
1591005300000|2020-06-01 09:55:00|24382|24362|24384.3|24364.3|24389.5|24369.5|24381.8|24361.8|62
1591005600000|2020-06-01 10:00:00|24384.1|24364.1|24361.8|24341.8|24384.1|24364.1|24354.1|24334.1|144
1591005900000|2020-06-01 10:05:00|24362|24342|24354.5|24334.5|24366.6|24346.6|24351.8|24331.8|85
1591006200000|2020-06-01 10:10:00|24351.8|24331.8|24351.6|24331.6|24364.3|24344.3|24346.8|24326.8|131
1591006500000|2020-06-01 10:15:00|24351.8|24331.8|24356.6|24336.6|24356.6|24336.6|24346.8|24326.8|170
1591006800000|2020-06-01 10:20:00|24356.8|24336.8|24381.8|24361.8|24381.8|24361.8|24356.8|24336.8|125
1591007100000|2020-06-01 10:25:00|24379.1|24359.1|24371.9|24351.9|24384.4|24364.4|24371.9|24351.9|55
1591007400000|2020-06-01 10:30:00|24374.4|24354.4|24366.6|24346.6|24376.6|24356.6|24351.9|24331.9|108
1591007700000|2020-06-01 10:35:00|24366.9|24346.9|24386.9|24366.9|24386.9|24366.9|24366.9|24346.9|71
1591008000000|2020-06-01 10:40:00|24381.9|24361.9|24379.2|24359.2|24387.1|24367.1|24376.9|24356.9|105
1591008300000|2020-06-01 10:45:00|24379.4|24359.4|24384.4|24364.4|24388.9|24368.9|24376.9|24356.9|28
1591008600000|2020-06-01 10:50:00|24384.2|24364.2|24396.7|24376.7|24396.7|24376.7|24381.9|24361.9|51
1591008900000|2020-06-01 10:55:00|24398.9|24378.9|24389.6|24369.6|24398.9|24378.9|24381.5|24361.5|74
1591009200000|2020-06-01 11:00:00|24391.9|24371.9|24399.2|24379.2|24406.9|24386.9|24391.9|24371.9|124
1591009500000|2020-06-01 11:05:00|24401.7|24381.7|24371.9|24351.9|24401.7|24381.7|24366.9|24346.9|122
1591009800000|2020-06-01 11:10:00|24372.1|24352.1|24391.7|24371.7|24391.7|24371.7|24366.9|24346.9|136
1591010100000|2020-06-01 11:15:00|24389.4|24369.4|24386.9|24366.9|24391.7|24371.7|24379.6|24359.6|58
1591010400000|2020-06-01 11:20:00|24389.2|24369.2|24371.9|24351.9|24394.2|24374.2|24371.7|24351.7|147
1591010700000|2020-06-01 11:25:00|24374.2|24354.2|24386.9|24366.9|24389.4|24369.4|24371.7|24351.7|68
1591011000000|2020-06-01 11:30:00|24387.1|24367.1|24389.4|24369.4|24406.7|24386.7|24382.1|24362.1|276
1591011300000|2020-06-01 11:35:00|24387.2|24367.2|24407.2|24387.2|24407.2|24387.2|24381.9|24361.9|179
1591011600000|2020-06-01 11:40:00|24406.9|24386.9|24396.9|24376.9|24427.2|24407.2|24396.9|24376.9|177
1591011900000|2020-06-01 11:45:00|24396.7|24376.7|24399.4|24379.4|24404.4|24384.4|24391.9|24371.9|62
1591012200000|2020-06-01 11:50:00|24401.7|24381.7|24389.7|24369.7|24402.2|24382.2|24387.4|24367.4|186
1591012500000|2020-06-01 11:55:00|24392|24372|24387|24367|24392.2|24372.2|24384.5|24364.5|48
1591012800000|2020-06-01 12:00:00|24387.2|24367.2|24344.7|24324.7|24392.2|24372.2|24344.7|24324.7|600
1591013100000|2020-06-01 12:05:00|24347|24327|24334.9|24314.9|24377.4|24357.4|24334.9|24314.9|613
1591013400000|2020-06-01 12:10:00|24337.4|24317.4|24343.1|24323.1|24355.1|24335.1|24310.1|24290.1|805
1591013700000|2020-06-01 12:15:00|24347.6|24327.6|24330.1|24310.1|24357.9|24337.9|24312.9|24292.9|563
1591014000000|2020-06-01 12:20:00|24330.4|24310.4|24325.2|24305.2|24342.9|24322.9|24322.9|24302.9|531
1591014300000|2020-06-01 12:25:00|24322.9|24302.9|24342.4|24322.4|24342.4|24322.4|24317.9|24297.9|275
1591014600000|2020-06-01 12:30:00|24342.7|24322.7|24347.9|24327.9|24357.9|24337.9|24332.7|24312.7|573
1591014900000|2020-06-01 12:35:00|24347.7|24327.7|24332.9|24312.9|24362.9|24342.9|24330.2|24310.2|618
1591015200000|2020-06-01 12:40:00|24330.6|24310.6|24348.1|24328.1|24348.1|24328.1|24327.9|24307.9|156
1591015500000|2020-06-01 12:45:00|24347.9|24327.9|24365.4|24345.4|24372.7|24352.7|24347.9|24327.9|360
1591015800000|2020-06-01 12:50:00|24368.1|24348.1|24362.9|24342.9|24378.1|24358.1|24358.1|24338.1|409
1591016100000|2020-06-01 12:55:00|24363.1|24343.1|24362.7|24342.7|24367.7|24347.7|24362.7|24342.7|174
1591016400000|2020-06-01 13:00:00|24362.9|24342.9|24387.9|24367.9|24392.9|24372.9|24352.7|24332.7|853
1591016700000|2020-06-01 13:05:00|24385.6|24365.6|24365.4|24345.4|24388.1|24368.1|24350.2|24330.2|628
1591017000000|2020-06-01 13:10:00|24365.2|24345.2|24322.9|24302.9|24365.2|24345.2|24318.2|24298.2|357
1591017300000|2020-06-01 13:15:00|24318.2|24298.2|24323.2|24303.2|24327.9|24307.9|24272.9|24252.9|1140
1591017600000|2020-06-01 13:20:00|24320.7|24300.7|24338|24318|24340.9|24320.9|24300.2|24280.2|359
1591017900000|2020-06-01 13:25:00|24338.2|24318.2|24352.7|24332.7|24353|24333|24333.2|24313.2|618
1591018200000|2020-06-01 13:30:00|24352.5|24332.5|24385.2|24365.2|24393|24373|24338|24318|843
1591018500000|2020-06-01 13:35:00|24385.5|24365.5|24443.2|24423.2|24443.4|24423.4|24382.5|24362.5|680
1591018800000|2020-06-01 13:40:00|24443.4|24423.4|24442.8|24422.8|24450.5|24430.5|24428|24408|692
1591019100000|2020-06-01 13:45:00|24447.5|24427.5|24438|24418|24452.5|24432.5|24417.8|24397.8|594
1591019400000|2020-06-01 13:50:00|24437.8|24417.8|24433.2|24413.2|24448.2|24428.2|24433|24413|242
1591019700000|2020-06-01 13:55:00|24435.5|24415.5|24445.5|24425.5|24460.7|24440.7|24433|24413|380
1591020000000|2020-06-01 14:00:00|24448|24428|24463|24443|24475.3|24455.3|24435.1|24415.1|420
1591020300000|2020-06-01 14:05:00|24462.8|24442.8|24513|24493|24532.8|24512.8|24462.8|24442.8|636
1591020600000|2020-06-01 14:10:00|24518|24498|24578.2|24558.2|24585.3|24565.3|24513|24493|708
1591020900000|2020-06-01 14:15:00|24580.5|24560.5|24597.8|24577.8|24613|24593|24578|24558|1465
1591021200000|2020-06-01 14:20:00|24598|24578|24608|24588|24617.8|24597.8|24585.7|24565.7|923
1591021500000|2020-06-01 14:25:00|24607.8|24587.8|24618|24598|24618.3|24598.3|24600.3|24580.3|573
1591021800000|2020-06-01 14:30:00|24618.3|24598.3|24628|24608|24630.5|24610.5|24613.3|24593.3|488
1591022100000|2020-06-01 14:35:00|24630.5|24610.5|24598|24578|24632.8|24612.8|24590.1|24570.1|479
1591022400000|2020-06-01 14:40:00|24597.8|24577.8|24603.3|24583.3|24608.3|24588.3|24592.6|24572.6|701
1591022700000|2020-06-01 14:45:00|24603.1|24583.1|24592.8|24572.8|24603.3|24583.3|24587.8|24567.8|849
1591023000000|2020-06-01 14:50:00|24590.6|24570.6|24608.1|24588.1|24618.1|24598.1|24587.8|24567.8|573
1591023300000|2020-06-01 14:55:00|24612.8|24592.8|24688.1|24668.1|24703.1|24683.1|24612.8|24592.8|843
1591023600000|2020-06-01 15:00:00|24692.6|24672.6|24683.1|24663.1|24708.1|24688.1|24678.1|24658.1|890
1591023900000|2020-06-01 15:05:00|24683.3|24663.3|24710.6|24690.6|24727.2|24707.2|24680.4|24660.4|988
1591024200000|2020-06-01 15:10:00|24712.9|24692.9|24705.6|24685.6|24717.9|24697.9|24697.9|24677.9|1073
1591024500000|2020-06-01 15:15:00|24703.3|24683.3|24687.9|24667.9|24718.1|24698.1|24687.9|24667.9|559
1591024800000|2020-06-01 15:20:00|24688.1|24668.1|24733.1|24713.1|24742.9|24722.9|24687.9|24667.9|448
1591025100000|2020-06-01 15:25:00|24735.4|24715.4|24697.9|24677.9|24738.1|24718.1|24697.9|24677.9|1019
1591025400000|2020-06-01 15:30:00|24698.1|24678.1|24737.7|24717.7|24737.7|24717.7|24692.9|24672.9|393
1591025700000|2020-06-01 15:35:00|24737.9|24717.9|24762.7|24742.7|24777.4|24757.4|24733.1|24713.1|833
1591026000000|2020-06-01 15:40:00|24762.9|24742.9|24757.2|24737.2|24762.9|24742.9|24747.7|24727.7|308
1591026300000|2020-06-01 15:45:00|24757.5|24737.5|24778.1|24758.1|24792.9|24772.9|24752.9|24732.9|713
1591026600000|2020-06-01 15:50:00|24780.4|24760.4|24752.9|24732.9|24783.1|24763.1|24745.6|24725.6|672
1591026900000|2020-06-01 15:55:00|24748.1|24728.1|24757.9|24737.9|24768.1|24748.1|24748.1|24728.1|591
1591027200000|2020-06-01 16:00:00|24753.4|24733.4|24748.2|24728.2|24758.2|24738.2|24732.9|24712.9|333
1591027500000|2020-06-01 16:05:00|24750.4|24730.4|24755.7|24735.7|24755.7|24735.7|24738.2|24718.2|251
1591027800000|2020-06-01 16:10:00|24753.4|24733.4|24772.9|24752.9|24777.9|24757.9|24752.9|24732.9|178
1591028100000|2020-06-01 16:15:00|24773.2|24753.2|24765.5|24745.5|24775.7|24755.7|24758.2|24738.2|201
1591028400000|2020-06-01 16:20:00|24763.2|24743.2|24738.2|24718.2|24768|24748|24733|24713|258
1591028700000|2020-06-01 16:25:00|24738|24718|24710.7|24690.7|24738|24718|24710.5|24690.5|380
1591029000000|2020-06-01 16:30:00|24710.5|24690.5|24737.5|24717.5|24737.7|24717.7|24710.5|24690.5|260
1591029300000|2020-06-01 16:35:00|24737.7|24717.7|24737.7|24717.7|24742.7|24722.7|24728|24708|288
1591029600000|2020-06-01 16:40:00|24738|24718|24747.1|24727.1|24752.5|24732.5|24737.7|24717.7|170
1591029900000|2020-06-01 16:45:00|24747.3|24727.3|24742.3|24722.3|24747.8|24727.8|24737.8|24717.8|593
1591030200000|2020-06-01 16:50:00|24742.5|24722.5|24707.5|24687.5|24742.5|24722.5|24702.5|24682.5|527
1591030500000|2020-06-01 16:55:00|24707.8|24687.8|24722.5|24702.5|24730|24710|24707.8|24687.8|1084
1591030800000|2020-06-01 17:00:00|24718|24698|24729.8|24709.8|24732.1|24712.1|24713|24693|269
1591031100000|2020-06-01 17:05:00|24727.6|24707.6|24737.6|24717.6|24742.6|24722.6|24727.6|24707.6|118
1591031400000|2020-06-01 17:10:00|24737.3|24717.3|24732.6|24712.6|24737.3|24717.3|24730.3|24710.3|105
1591031700000|2020-06-01 17:15:00|24728|24708|24752.6|24732.6|24752.8|24732.8|24728|24708|237
1591032000000|2020-06-01 17:20:00|24748|24728|24752.8|24732.8|24752.8|24732.8|24747.6|24727.6|37
1591032300000|2020-06-01 17:25:00|24752.6|24732.6|24743|24723|24752.8|24732.8|24742.8|24722.8|96
1591032600000|2020-06-01 17:30:00|24742.8|24722.8|24742.6|24722.6|24743|24723|24742.6|24722.6|44
1591032900000|2020-06-01 17:35:00|24742.8|24722.8|24750.6|24730.6|24750.6|24730.6|24742.6|24722.6|75
1591033200000|2020-06-01 17:40:00|24750.3|24730.3|24732.8|24712.8|24755.1|24735.1|24732.8|24712.8|163
1591033500000|2020-06-01 17:45:00|24732.6|24712.6|24740.6|24720.6|24740.8|24720.8|24732.4|24712.4|71
1591033800000|2020-06-01 17:50:00|24740.3|24720.3|24740.3|24720.3|24740.6|24720.6|24737.6|24717.6|37
1591034100000|2020-06-01 17:55:00|24740.1|24720.1|24747.8|24727.8|24752.8|24732.8|24737.8|24717.8|102
1591034400000|2020-06-01 18:00:00|24747.6|24727.6|24747.6|24727.6|24750.1|24730.1|24742.8|24722.8|47
1591034700000|2020-06-01 18:05:00|24747.9|24727.9|24747.9|24727.9|24752.6|24732.6|24747.6|24727.6|33
1591035000000|2020-06-01 18:10:00|24747.6|24727.6|24742.6|24722.6|24747.9|24727.9|24742.6|24722.6|71
1591035300000|2020-06-01 18:15:00|24742.9|24722.9|24732.9|24712.9|24742.9|24722.9|24732.9|24712.9|57
1591035600000|2020-06-01 18:20:00|24732.6|24712.6|24735.4|24715.4|24742.6|24722.6|24732.6|24712.6|71
1591035900000|2020-06-01 18:25:00|24735.1|24715.1|24742.9|24722.9|24742.9|24722.9|24732.4|24712.4|126
1591036200000|2020-06-01 18:30:00|24742.7|24722.7|24750.6|24730.6|24758.1|24738.1|24737.7|24717.7|159
1591036500000|2020-06-01 18:35:00|24750.4|24730.4|24742.9|24722.9|24750.6|24730.6|24738.1|24718.1|46
1591036800000|2020-06-01 18:40:00|24742.7|24722.7|24742.9|24722.9|24743.1|24723.1|24740.6|24720.6|28
1591037100000|2020-06-01 18:45:00|24738.1|24718.1|24742.7|24722.7|24742.9|24722.9|24737.9|24717.9|41
1591037400000|2020-06-01 18:50:00|24742.9|24722.9|24752.9|24732.9|24752.9|24732.9|24742.7|24722.7|27
1591037700000|2020-06-01 18:55:00|24748.4|24728.4|24752.9|24732.9|24758.2|24738.2|24748.4|24728.4|69
1591038000000|2020-06-01 19:00:00|24753.2|24733.2|24763.2|24743.2|24763.2|24743.2|24752.9|24732.9|57
1591038300000|2020-06-01 19:05:00|24762.9|24742.9|24752.9|24732.9|24767.9|24747.9|24752.5|24732.5|51
1591038600000|2020-06-01 19:10:00|24753.2|24733.2|24747.9|24727.9|24753.2|24733.2|24747.7|24727.7|20
1591038900000|2020-06-01 19:15:00|24747.7|24727.7|24750.4|24730.4|24750.4|24730.4|24737.7|24717.7|119
1591039200000|2020-06-01 19:20:00|24748.2|24728.2|24753|24733|24758|24738|24748.2|24728.2|21
1591039500000|2020-06-01 19:25:00|24753.2|24733.2|24758|24738|24763|24743|24753|24733|31
1591039800000|2020-06-01 19:30:00|24757.7|24737.7|24758|24738|24760.5|24740.5|24755.5|24735.5|24
1591040100000|2020-06-01 19:35:00|24755.7|24735.7|24742.7|24722.7|24758|24738|24742.5|24722.5|64
1591040400000|2020-06-01 19:40:00|24742.5|24722.5|24748|24728|24748|24728|24733.2|24713.2|17
1591040700000|2020-06-01 19:45:00|24750.2|24730.2|24732.8|24712.8|24752.7|24732.7|24732.8|24712.8|64
1591041000000|2020-06-01 19:50:00|24728.2|24708.2|24733|24713|24735.7|24715.7|24723|24703|70
1591041300000|2020-06-01 19:55:00|24730.7|24710.7|24738|24718|24738.2|24718.2|24730.7|24710.7|62
1591041600000|2020-06-01 20:00:00|24738.2|24718.2|24713|24693|24738.2|24718.2|24712.8|24692.8|67
1591041900000|2020-06-01 20:05:00|24712.8|24692.8|24703|24683|24712.8|24692.8|24697.8|24677.8|65
1591042200000|2020-06-01 20:10:00|24708|24688|24707.8|24687.8|24708|24688|24702.8|24682.8|20
1591042500000|2020-06-01 20:15:00|24708|24688|24708.3|24688.3|24708.5|24688.5|24703.2|24683.2|57
1591042800000|2020-06-01 20:20:00|24708|24688|24712.8|24692.8|24713|24693|24708|24688|23
1591043100000|2020-06-01 20:25:00|24713|24693|24713|24693|24718|24698|24705.3|24685.3|48
1591043400000|2020-06-01 20:30:00|24710.8|24690.8|24703|24683|24710.8|24690.8|24702.8|24682.8|61
1591043700000|2020-06-01 20:35:00|24707.8|24687.8|24702.8|24682.8|24707.8|24687.8|24702.8|24682.8|29
1591044000000|2020-06-01 20:40:00|24703|24683|24702.8|24682.8|24703|24683|24702.6|24682.6|12
1591044300000|2020-06-01 20:45:00|24698.1|24678.1|24712.8|24692.8|24713.1|24693.1|24698.1|24678.1|62
1591044600000|2020-06-01 20:50:00|24713.1|24693.1|24713.1|24693.1|24722.8|24702.8|24712.8|24692.8|50
1591044900000|2020-06-01 20:55:00|24717.8|24697.8|24708.1|24688.1|24727.8|24707.8|24705.6|24685.6|96
1591048800000|2020-06-01 22:00:00|24701.6|24681.6|24710.4|24690.4|24713.1|24693.1|24698.1|24678.1|78
1591049100000|2020-06-01 22:05:00|24708.2|24688.2|24712.9|24692.9|24715.2|24695.2|24703.4|24683.4|62
1591049400000|2020-06-01 22:10:00|24715.2|24695.2|24718.2|24698.2|24718.2|24698.2|24712.9|24692.9|21
1591049700000|2020-06-01 22:15:00|24718.4|24698.4|24720.9|24700.9|24722.9|24702.9|24718.4|24698.4|20
1591050000000|2020-06-01 22:20:00|24723.2|24703.2|24723.2|24703.2|24723.2|24703.2|24718.4|24698.4|31
1591050300000|2020-06-01 22:25:00|24725.4|24705.4|24730.4|24710.4|24730.4|24710.4|24725.4|24705.4|14
1591050600000|2020-06-01 22:30:00|24730.7|24710.7|24728|24708|24732.9|24712.9|24727.9|24707.9|39
1591050900000|2020-06-01 22:35:00|24728.2|24708.2|24728.4|24708.4|24728.4|24708.4|24728|24708|21
1591051200000|2020-06-01 22:40:00|24728.2|24708.2|24718|24698|24728.2|24708.2|24718|24698|58
1591051500000|2020-06-01 22:45:00|24715.7|24695.7|24693.2|24673.2|24718.2|24698.2|24693.2|24673.2|57
1591051800000|2020-06-01 22:50:00|24695.5|24675.5|24710.5|24690.5|24710.5|24690.5|24695.5|24675.5|28
1591052100000|2020-06-01 22:55:00|24712.7|24692.7|24713|24693|24713|24693|24712.7|24692.7|6
1591052400000|2020-06-01 23:00:00|24708.2|24688.2|24695.5|24675.5|24708.2|24688.2|24695.5|24675.5|22
1591052700000|2020-06-01 23:05:00|24693.2|24673.2|24678|24658|24693.2|24673.2|24678|24658|41
1591053000000|2020-06-01 23:10:00|24678.2|24658.2|24673.2|24653.2|24683.2|24663.2|24670.7|24650.7|45
1591053300000|2020-06-01 23:15:00|24673|24653|24678.2|24658.2|24680.5|24660.5|24668.2|24648.2|23
1591053600000|2020-06-01 23:20:00|24678|24658|24683|24663|24686|24666|24678|24658|14
1591053900000|2020-06-01 23:25:00|24683.3|24663.3|24688.3|24668.3|24688.3|24668.3|24678|24658|22
1591054200000|2020-06-01 23:30:00|24688.5|24668.5|24713|24693|24713.3|24693.3|24688|24668|56
1591054500000|2020-06-01 23:35:00|24713.3|24693.3|24703.3|24683.3|24713.3|24693.3|24700.5|24680.5|14
1591054800000|2020-06-01 23:40:00|24701|24681|24693.3|24673.3|24703.3|24683.3|24693.3|24673.3|16
1591055100000|2020-06-01 23:45:00|24698.3|24678.3|24688.3|24668.3|24698.3|24678.3|24688.3|24668.3|9
1591055400000|2020-06-01 23:50:00|24690.5|24670.5|24690.5|24670.5|24698.3|24678.3|24688.3|24668.3|20
1591055700000|2020-06-01 23:55:00|24688.3|24668.3|24688.3|24668.3|24688.3|24668.3|24678.3|24658.3|25
1591056000000|2020-06-02 00:00:00|24691|24671|24715.6|24695.6|24715.6|24695.6|24687.8|24667.8|89
1591056300000|2020-06-02 00:05:00|24717.8|24697.8|24723.3|24703.3|24728.5|24708.5|24717.8|24697.8|78
1591056600000|2020-06-02 00:10:00|24723.1|24703.1|24745.6|24725.6|24763.5|24743.5|24723.1|24703.1|166
1591056900000|2020-06-02 00:15:00|24747.8|24727.8|24758.3|24738.3|24763.3|24743.3|24743.3|24723.3|93
1591057200000|2020-06-02 00:20:00|24760.6|24740.6|24753.1|24733.1|24763.3|24743.3|24748.3|24728.3|69
1591057500000|2020-06-02 00:25:00|24750.6|24730.6|24748.3|24728.3|24753.1|24733.1|24743.3|24723.3|31
1591057800000|2020-06-02 00:30:00|24750.6|24730.6|24763.6|24743.6|24763.6|24743.6|24748.3|24728.3|51
1591058100000|2020-06-02 00:35:00|24763.8|24743.8|24783.3|24763.3|24786.1|24766.1|24753.3|24733.3|231
1591058400000|2020-06-02 00:40:00|24783.6|24763.6|24793.3|24773.3|24808.6|24788.6|24783.3|24763.3|241
1591058700000|2020-06-02 00:45:00|24793.6|24773.6|24793.4|24773.4|24798.3|24778.3|24783.1|24763.1|83
1591059000000|2020-06-02 00:50:00|24793.1|24773.1|24798.4|24778.4|24803.4|24783.4|24793.1|24773.1|65
1591059300000|2020-06-02 00:55:00|24798.1|24778.1|24802.9|24782.9|24810.6|24790.6|24788.1|24768.1|156
1591059600000|2020-06-02 01:00:00|24805.6|24785.6|24748.4|24728.4|24823.4|24803.4|24733.4|24713.4|474
1591059900000|2020-06-02 01:05:00|24743.4|24723.4|24753.4|24733.4|24758.4|24738.4|24733.1|24713.1|212
1591060200000|2020-06-02 01:10:00|24755.6|24735.6|24733.1|24713.1|24758.4|24738.4|24725.6|24705.6|249
1591060500000|2020-06-02 01:15:00|24733.4|24713.4|24705.7|24685.7|24738.1|24718.1|24693.4|24673.4|422
1591060800000|2020-06-02 01:20:00|24708.2|24688.2|24705.7|24685.7|24708.4|24688.4|24693.6|24673.6|181
1591061100000|2020-06-02 01:25:00|24707.9|24687.9|24683.4|24663.4|24708.2|24688.2|24678.4|24658.4|155
1591061400000|2020-06-02 01:30:00|24688.2|24668.2|24678.2|24658.2|24703.2|24683.2|24678.2|24658.2|287
1591061700000|2020-06-02 01:35:00|24678.4|24658.4|24688.4|24668.4|24688.7|24668.7|24673.2|24653.2|193
1591062000000|2020-06-02 01:40:00|24690.9|24670.9|24685.7|24665.7|24695.9|24675.9|24678.4|24658.4|139
1591062300000|2020-06-02 01:45:00|24683.4|24663.4|24653.4|24633.4|24688.2|24668.2|24653.4|24633.4|192
1591062600000|2020-06-02 01:50:00|24653.2|24633.2|24653.4|24633.4|24653.4|24633.4|24646.2|24626.2|152
1591062900000|2020-06-02 01:55:00|24653.2|24633.2|24653.2|24633.2|24658.2|24638.2|24648.4|24628.4|57
1591063200000|2020-06-02 02:00:00|24653|24633|24668.2|24648.2|24668.2|24648.2|24648.4|24628.4|93
1591063500000|2020-06-02 02:05:00|24663.2|24643.2|24667.5|24647.5|24668.2|24648.2|24658|24638|127
1591063800000|2020-06-02 02:10:00|24662.7|24642.7|24647.7|24627.7|24662.7|24642.7|24643.2|24623.2|137
1591064100000|2020-06-02 02:15:00|24648|24628|24652.7|24632.7|24653|24633|24645.5|24625.5|39
1591064400000|2020-06-02 02:20:00|24653|24633|24655.2|24635.2|24655.2|24635.2|24648|24628|55
1591064700000|2020-06-02 02:25:00|24653|24633|24642.7|24622.7|24657.5|24637.5|24642.7|24622.7|104
1591065000000|2020-06-02 02:30:00|24643|24623|24653|24633|24658|24638|24638|24618|123
1591065300000|2020-06-02 02:35:00|24652.8|24632.8|24633|24613|24653|24633|24627.8|24607.8|233
1591065600000|2020-06-02 02:40:00|24635.3|24615.3|24643|24623|24645.8|24625.8|24630.3|24610.3|87
1591065900000|2020-06-02 02:45:00|24643.3|24623.3|24638|24618|24643.3|24623.3|24633|24613|70
1591066200000|2020-06-02 02:50:00|24637.8|24617.8|24613.3|24593.3|24643|24623|24613.3|24593.3|150
1591066500000|2020-06-02 02:55:00|24613|24593|24625.3|24605.3|24625.3|24605.3|24608.3|24588.3|102
1591066800000|2020-06-02 03:00:00|24623|24603|24632.8|24612.8|24635.5|24615.5|24620.3|24600.3|73
1591067100000|2020-06-02 03:05:00|24630.3|24610.3|24637.8|24617.8|24642.8|24622.8|24630.3|24610.3|44
1591067400000|2020-06-02 03:10:00|24635.5|24615.5|24643|24623|24643|24623|24633|24613|34
1591067700000|2020-06-02 03:15:00|24645.8|24625.8|24652.8|24632.8|24658|24638|24645.5|24625.5|57
1591068000000|2020-06-02 03:20:00|24653.1|24633.1|24648.1|24628.1|24655.8|24635.8|24643.1|24623.1|49
1591068300000|2020-06-02 03:25:00|24650.3|24630.3|24633.1|24613.1|24650.3|24630.3|24628.1|24608.1|105
1591068600000|2020-06-02 03:30:00|24637.8|24617.8|24633.1|24613.1|24642.8|24622.8|24632.8|24612.8|47
1591068900000|2020-06-02 03:35:00|24632.8|24612.8|24640.6|24620.6|24643.1|24623.1|24632.8|24612.8|38
1591069200000|2020-06-02 03:40:00|24640.3|24620.3|24645.6|24625.6|24645.6|24625.6|24640.3|24620.3|7
1591069500000|2020-06-02 03:45:00|24645.3|24625.3|24652.8|24632.8|24652.8|24632.8|24645.3|24625.3|38
1591069800000|2020-06-02 03:50:00|24650.3|24630.3|24652.8|24632.8|24652.8|24632.8|24648.1|24628.1|34
1591070100000|2020-06-02 03:55:00|24650.6|24630.6|24652.9|24632.9|24652.9|24632.9|24647.8|24627.8|37
1591070400000|2020-06-02 04:00:00|24648.1|24628.1|24647.9|24627.9|24648.1|24628.1|24647.9|24627.9|12
1591070700000|2020-06-02 04:05:00|24645.6|24625.6|24648.4|24628.4|24648.4|24628.4|24645.6|24625.6|29
1591071000000|2020-06-02 04:10:00|24652.9|24632.9|24667.9|24647.9|24672.9|24652.9|24652.9|24632.9|68
1591071300000|2020-06-02 04:15:00|24663.1|24643.1|24662.6|24642.6|24663.1|24643.1|24662.6|24642.6|13
1591071600000|2020-06-02 04:20:00|24662.9|24642.9|24652.9|24632.9|24662.9|24642.9|24647.9|24627.9|26
1591071900000|2020-06-02 04:25:00|24653.1|24633.1|24657.6|24637.6|24657.6|24637.6|24635.6|24615.6|115
1591072200000|2020-06-02 04:30:00|24653.1|24633.1|24668.1|24648.1|24673.1|24653.1|24653.1|24633.1|130
1591072500000|2020-06-02 04:35:00|24667.9|24647.9|24668.1|24648.1|24668.4|24648.4|24663.1|24643.1|9
1591072800000|2020-06-02 04:40:00|24668.4|24648.4|24660.4|24640.4|24668.4|24648.4|24658.1|24638.1|24
1591073100000|2020-06-02 04:45:00|24658.2|24638.2|24653.2|24633.2|24660.7|24640.7|24648.2|24628.2|31
1591073400000|2020-06-02 04:50:00|24653.4|24633.4|24658.2|24638.2|24658.2|24638.2|24653.2|24633.2|36
1591073700000|2020-06-02 04:55:00|24657.9|24637.9|24650.4|24630.4|24657.9|24637.9|24648.2|24628.2|24
1591074000000|2020-06-02 05:00:00|24653.2|24633.2|24653.2|24633.2|24658.2|24638.2|24648.2|24628.2|66
1591074300000|2020-06-02 05:05:00|24653.4|24633.4|24662.9|24642.9|24662.9|24642.9|24653.2|24633.2|78
1591074600000|2020-06-02 05:10:00|24662.7|24642.7|24673.4|24653.4|24683.2|24663.2|24662.7|24642.7|152
1591074900000|2020-06-02 05:15:00|24675.7|24655.7|24678.2|24658.2|24678.2|24658.2|24673.2|24653.2|65
1591075200000|2020-06-02 05:20:00|24677.9|24657.9|24673.2|24653.2|24682.9|24662.9|24673.2|24653.2|51
1591075500000|2020-06-02 05:25:00|24675.5|24655.5|24673|24653|24683.2|24663.2|24673|24653|68
1591075800000|2020-06-02 05:30:00|24673.2|24653.2|24718.5|24698.5|24718.5|24698.5|24663|24643|405
1591076100000|2020-06-02 05:35:00|24720.7|24700.7|24703.2|24683.2|24720.7|24700.7|24703.2|24683.2|166
1591076400000|2020-06-02 05:40:00|24707.7|24687.7|24678.2|24658.2|24708|24688|24678.2|24658.2|182
1591076700000|2020-06-02 05:45:00|24680.5|24660.5|24693|24673|24693|24673|24678|24658|57
1591077000000|2020-06-02 05:50:00|24693.2|24673.2|24668.2|24648.2|24693.2|24673.2|24668.2|24648.2|81
1591077300000|2020-06-02 05:55:00|24670.5|24650.5|24703|24683|24703.2|24683.2|24668.2|24648.2|104
1591077600000|2020-06-02 06:00:00|24700.5|24680.5|24713.2|24693.2|24717.7|24697.7|24698|24678|220
1591077900000|2020-06-02 06:05:00|24713|24693|24703|24683|24725.5|24705.5|24703|24683|122
1591078200000|2020-06-02 06:10:00|24703.3|24683.3|24703|24683|24710.3|24690.3|24698.3|24678.3|110
1591078500000|2020-06-02 06:15:00|24702.8|24682.8|24683.3|24663.3|24703|24683|24678.3|24658.3|109
1591078800000|2020-06-02 06:20:00|24683|24663|24693|24673|24693.3|24673.3|24680.5|24660.5|58
1591079100000|2020-06-02 06:25:00|24693.3|24673.3|24688.3|24668.3|24708|24688|24688.3|24668.3|113
1591079400000|2020-06-02 06:30:00|24688|24668|24691|24671|24691|24671|24678|24658|107
1591079700000|2020-06-02 06:35:00|24690.8|24670.8|24688|24668|24705.5|24685.5|24688|24668|175
1591080000000|2020-06-02 06:40:00|24688.3|24668.3|24683|24663|24698.3|24678.3|24683|24663|140
1591080300000|2020-06-02 06:45:00|24683.3|24663.3|24668|24648|24683.3|24663.3|24658|24638|351
1591080600000|2020-06-02 06:50:00|24667.8|24647.8|24633.3|24613.3|24667.8|24647.8|24630.6|24610.6|338
1591080900000|2020-06-02 06:55:00|24633.6|24613.6|24668.3|24648.3|24668.3|24648.3|24630.6|24610.6|233
1591081200000|2020-06-02 07:00:00|24670.8|24650.8|24658.1|24638.1|24683.6|24663.6|24658.1|24638.1|236
1591081500000|2020-06-02 07:05:00|24657.8|24637.8|24683.1|24663.1|24688.3|24668.3|24638.3|24618.3|199
1591081800000|2020-06-02 07:10:00|24680.8|24660.8|24708.6|24688.6|24708.6|24688.6|24678.3|24658.3|163
1591082100000|2020-06-02 07:15:00|24708.3|24688.3|24693.6|24673.6|24708.6|24688.6|24680.6|24660.6|153
1591082400000|2020-06-02 07:20:00|24693.3|24673.3|24713.1|24693.1|24720.6|24700.6|24688.3|24668.3|167
1591082700000|2020-06-02 07:25:00|24712.8|24692.8|24733.3|24713.3|24743.3|24723.3|24708.3|24688.3|485
1591083000000|2020-06-02 07:30:00|24735.6|24715.6|24728.1|24708.1|24752.8|24732.8|24723.4|24703.4|263
1591083300000|2020-06-02 07:35:00|24728.4|24708.4|24723.4|24703.4|24748.1|24728.1|24713.1|24693.1|363
1591083600000|2020-06-02 07:40:00|24725.6|24705.6|24740.4|24720.4|24743.4|24723.4|24725.6|24705.6|181
1591083900000|2020-06-02 07:45:00|24738.1|24718.1|24718.4|24698.4|24740.6|24720.6|24713.4|24693.4|54
1591084200000|2020-06-02 07:50:00|24718.1|24698.1|24708.4|24688.4|24718.4|24698.4|24700.9|24680.9|113
1591084500000|2020-06-02 07:55:00|24710.6|24690.6|24708.1|24688.1|24713.4|24693.4|24700.6|24680.6|100
1591084800000|2020-06-02 08:00:00|24708.4|24688.4|24723.4|24703.4|24723.4|24703.4|24703.1|24683.1|71
1591085100000|2020-06-02 08:05:00|24723.1|24703.1|24740.6|24720.6|24743.4|24723.4|24722.9|24702.9|149
1591085400000|2020-06-02 08:10:00|24740.9|24720.9|24745.9|24725.9|24763.1|24743.1|24733.7|24713.7|162
1591085700000|2020-06-02 08:15:00|24745.6|24725.6|24758.2|24738.2|24773.2|24753.2|24740.4|24720.4|145
1591086000000|2020-06-02 08:20:00|24758.4|24738.4|24768.4|24748.4|24783.4|24763.4|24753.2|24733.2|223
1591086300000|2020-06-02 08:25:00|24768.7|24748.7|24783.2|24763.2|24783.4|24763.4|24768.2|24748.2|148
1591086600000|2020-06-02 08:30:00|24780.7|24760.7|24800.9|24780.9|24808.2|24788.2|24778.2|24758.2|338
1591086900000|2020-06-02 08:35:00|24801.2|24781.2|24820.4|24800.4|24828.4|24808.4|24793.4|24773.4|280
1591087200000|2020-06-02 08:40:00|24818.2|24798.2|24808.4|24788.4|24818.4|24798.4|24793.2|24773.2|160
1591087500000|2020-06-02 08:45:00|24806.2|24786.2|24803.4|24783.4|24818.4|24798.4|24798.4|24778.4|71
1591087800000|2020-06-02 08:50:00|24805.7|24785.7|24793.2|24773.2|24811.2|24791.2|24793.2|24773.2|97
1591088100000|2020-06-02 08:55:00|24793.4|24773.4|24787.9|24767.9|24793.4|24773.4|24778.4|24758.4|79
1591088400000|2020-06-02 09:00:00|24788.2|24768.2|24818.5|24798.5|24818.5|24798.5|24788.2|24768.2|184
1591088700000|2020-06-02 09:05:00|24818.7|24798.7|24820.7|24800.7|24833.5|24813.5|24810.7|24790.7|274
1591089000000|2020-06-02 09:10:00|24823.5|24803.5|24798.5|24778.5|24828.5|24808.5|24793.5|24773.5|113
1591089300000|2020-06-02 09:15:00|24798.7|24778.7|24801|24781|24813.5|24793.5|24798.7|24778.7|62
1591089600000|2020-06-02 09:20:00|24798.7|24778.7|24808.5|24788.5|24808.5|24788.5|24796.2|24776.2|67
1591089900000|2020-06-02 09:25:00|24808.2|24788.2|24823.5|24803.5|24823.5|24803.5|24808.2|24788.2|106
1591090200000|2020-06-02 09:30:00|24823.2|24803.2|24831|24811|24831.3|24811.3|24818.2|24798.2|47
1591090500000|2020-06-02 09:35:00|24831.3|24811.3|24836|24816|24836|24816|24828.5|24808.5|88
1591090800000|2020-06-02 09:40:00|24835.7|24815.7|24848.5|24828.5|24863.5|24843.5|24835.7|24815.7|271
1591091100000|2020-06-02 09:45:00|24848.3|24828.3|24833.5|24813.5|24851|24831|24833.5|24813.5|200
1591091400000|2020-06-02 09:50:00|24833.8|24813.8|24823.8|24803.8|24838.5|24818.5|24823.5|24803.5|66
1591091700000|2020-06-02 09:55:00|24826.3|24806.3|24818.5|24798.5|24831|24811|24818.5|24798.5|89
1591092000000|2020-06-02 10:00:00|24813.5|24793.5|24798.8|24778.8|24813.5|24793.5|24793.8|24773.8|152
1591092300000|2020-06-02 10:05:00|24801.3|24781.3|24793.3|24773.3|24803.5|24783.5|24788.8|24768.8|159
1591092600000|2020-06-02 10:10:00|24793.5|24773.5|24831|24811|24838.8|24818.8|24793.3|24773.3|284
1591092900000|2020-06-02 10:15:00|24830.8|24810.8|24828.3|24808.3|24831|24811|24820.8|24800.8|76
1591093200000|2020-06-02 10:20:00|24825.8|24805.8|24823.3|24803.3|24828.6|24808.6|24823.3|24803.3|47
1591093500000|2020-06-02 10:25:00|24821.1|24801.1|24826.3|24806.3|24826.6|24806.6|24818.3|24798.3|30
1591093800000|2020-06-02 10:30:00|24826.1|24806.1|24828.6|24808.6|24828.6|24808.6|24823.3|24803.3|22
1591094100000|2020-06-02 10:35:00|24830.8|24810.8|24818.6|24798.6|24833.3|24813.3|24811.3|24791.3|93
1591094400000|2020-06-02 10:40:00|24813.8|24793.8|24818.6|24798.6|24821.1|24801.1|24810.8|24790.8|54
1591094700000|2020-06-02 10:45:00|24818.3|24798.3|24823.3|24803.3|24828.6|24808.6|24818.3|24798.3|75
1591095000000|2020-06-02 10:50:00|24820.8|24800.8|24823.6|24803.6|24823.6|24803.6|24818.3|24798.3|37
1591095300000|2020-06-02 10:55:00|24823.3|24803.3|24823.3|24803.3|24828.3|24808.3|24818.6|24798.6|249
1591095600000|2020-06-02 11:00:00|24823.1|24803.1|24813.1|24793.1|24827.8|24807.8|24808.3|24788.3|113
1591095900000|2020-06-02 11:05:00|24808.3|24788.3|24793.1|24773.1|24808.3|24788.3|24783.6|24763.6|118
1591096200000|2020-06-02 11:10:00|24793.3|24773.3|24793.6|24773.6|24793.6|24773.6|24788.6|24768.6|238
1591096500000|2020-06-02 11:15:00|24793.4|24773.4|24783.6|24763.6|24793.6|24773.6|24783.6|24763.6|67
1591096800000|2020-06-02 11:20:00|24788.1|24768.1|24788.6|24768.6|24789.1|24769.1|24783.6|24763.6|40
1591097100000|2020-06-02 11:25:00|24786.1|24766.1|24778.6|24758.6|24786.1|24766.1|24770.9|24750.9|159
1591097400000|2020-06-02 11:30:00|24778.4|24758.4|24793.4|24773.4|24805.9|24785.9|24778.4|24758.4|380
1591097700000|2020-06-02 11:35:00|24788.9|24768.9|24818.6|24798.6|24826.1|24806.1|24788.9|24768.9|233
1591098000000|2020-06-02 11:40:00|24821.1|24801.1|24833.6|24813.6|24838.4|24818.4|24821.1|24801.1|135
1591098300000|2020-06-02 11:45:00|24833.7|24813.7|24828.7|24808.7|24838.7|24818.7|24828.7|24808.7|126
1591098600000|2020-06-02 11:50:00|24828.4|24808.4|24811.9|24791.9|24828.7|24808.7|24811.9|24791.9|304
1591098900000|2020-06-02 11:55:00|24809.7|24789.7|24793.9|24773.9|24814.4|24794.4|24789.2|24769.2|164
1591099200000|2020-06-02 12:00:00|24791.4|24771.4|24829.2|24809.2|24829.2|24809.2|24788.7|24768.7|187
1591099500000|2020-06-02 12:05:00|24829.5|24809.5|24794.2|24774.2|24831.7|24811.7|24794.2|24774.2|130
1591099800000|2020-06-02 12:10:00|24799.2|24779.2|24784.2|24764.2|24799.2|24779.2|24782|24762|315
1591100100000|2020-06-02 12:15:00|24783.9|24763.9|24824.2|24804.2|24824.5|24804.5|24783.9|24763.9|359
1591100400000|2020-06-02 12:20:00|24824|24804|24799|24779|24824.2|24804.2|24799|24779|235
1591100700000|2020-06-02 12:25:00|24799.2|24779.2|24804|24784|24809|24789|24796.7|24776.7|219
1591101000000|2020-06-02 12:30:00|24804.2|24784.2|24804.2|24784.2|24809.2|24789.2|24796.2|24776.2|182
1591101300000|2020-06-02 12:35:00|24799.5|24779.5|24794|24774|24809.2|24789.2|24793.7|24773.7|122
1591101600000|2020-06-02 12:40:00|24794.2|24774.2|24784.5|24764.5|24798.7|24778.7|24784.2|24764.2|134
1591101900000|2020-06-02 12:45:00|24784.2|24764.2|24796.7|24776.7|24799|24779|24784|24764|186
1591102200000|2020-06-02 12:50:00|24796.5|24776.5|24816.5|24796.5|24818.7|24798.7|24796.5|24776.5|111
1591102500000|2020-06-02 12:55:00|24818.7|24798.7|24839.5|24819.5|24844.3|24824.3|24818.7|24798.7|299
1591102800000|2020-06-02 13:00:00|24839.3|24819.3|24859.3|24839.3|24879.3|24859.3|24834.3|24814.3|918
1591103100000|2020-06-02 13:05:00|24864|24844|24888.8|24868.8|24888.8|24868.8|24859.3|24839.3|348
1591103400000|2020-06-02 13:10:00|24889|24869|24894|24874|24903.8|24883.8|24879|24859|482
1591103700000|2020-06-02 13:15:00|24894.3|24874.3|24914|24894|24914.3|24894.3|24874.3|24854.3|400
1591104000000|2020-06-02 13:20:00|24919|24899|24899.6|24879.6|24934|24914|24899.6|24879.6|575
1591104300000|2020-06-02 13:25:00|24899.3|24879.3|24873.8|24853.8|24904|24884|24868.5|24848.5|682
1591104600000|2020-06-02 13:30:00|24876|24856|24868.5|24848.5|24876.3|24856.3|24851.3|24831.3|424
1591104900000|2020-06-02 13:35:00|24868.8|24848.8|24853.8|24833.8|24873.5|24853.5|24834|24814|630
1591105200000|2020-06-02 13:40:00|24853.5|24833.5|24878.8|24858.8|24888.8|24868.8|24848.8|24828.8|236
1591105500000|2020-06-02 13:45:00|24876.6|24856.6|24844.1|24824.1|24876.6|24856.6|24824.3|24804.3|573
1591105800000|2020-06-02 13:50:00|24846.3|24826.3|24881.8|24861.8|24889.3|24869.3|24844.1|24824.1|387
1591106100000|2020-06-02 13:55:00|24879.6|24859.6|24924.3|24904.3|24924.3|24904.3|24879.3|24859.3|511
1591106400000|2020-06-02 14:00:00|24921.8|24901.8|24938.8|24918.8|24949.6|24929.6|24917.4|24897.4|694
1591106700000|2020-06-02 14:05:00|24939.1|24919.1|24969.1|24949.1|24969.1|24949.1|24921.8|24901.8|533
1591107000000|2020-06-02 14:10:00|24971.6|24951.6|24959.1|24939.1|24991.6|24971.6|24958.8|24938.8|774
1591107300000|2020-06-02 14:15:00|24961.9|24941.9|24944.6|24924.6|24964.1|24944.1|24918.8|24898.8|722
1591107600000|2020-06-02 14:20:00|24944.9|24924.9|24949.6|24929.6|24974.4|24954.4|24944.9|24924.9|577
1591107900000|2020-06-02 14:25:00|24949.9|24929.9|24965.2|24945.2|24974.9|24954.9|24945.2|24925.2|382
1591108200000|2020-06-02 14:30:00|24969.6|24949.6|24930.2|24910.2|24980.2|24960.2|24930.2|24910.2|421
1591108500000|2020-06-02 14:35:00|24934.9|24914.9|24939.9|24919.9|24966.9|24946.9|24932.4|24912.4|251
1591108800000|2020-06-02 14:40:00|24940.2|24920.2|24944.9|24924.9|24959.7|24939.7|24939.7|24919.7|300
1591109100000|2020-06-02 14:45:00|24945.2|24925.2|24929.7|24909.7|24959.9|24939.9|24927.4|24907.4|330
1591109400000|2020-06-02 14:50:00|24924.9|24904.9|24919.7|24899.7|24929.7|24909.7|24902.4|24882.4|568
1591109700000|2020-06-02 14:55:00|24915.2|24895.2|24959.9|24939.9|24964.9|24944.9|24909.9|24889.9|492
1591110000000|2020-06-02 15:00:00|24959.7|24939.7|24915.2|24895.2|24959.9|24939.9|24884.9|24864.9|724
1591110300000|2020-06-02 15:05:00|24915.5|24895.5|24870.5|24850.5|24925.2|24905.2|24858.5|24838.5|836
1591110600000|2020-06-02 15:10:00|24870.7|24850.7|24900|24880|24910.2|24890.2|24868|24848|671
1591110900000|2020-06-02 15:15:00|24900.2|24880.2|24915.2|24895.2|24922.7|24902.7|24900|24880|361
1591111200000|2020-06-02 15:20:00|24920|24900|24915|24895|24932.5|24912.5|24900|24880|360
1591111500000|2020-06-02 15:25:00|24915.2|24895.2|24890.2|24870.2|24920.2|24900.2|24887.7|24867.7|347
1591111800000|2020-06-02 15:30:00|24890|24870|24915|24895|24920|24900|24880.2|24860.2|343
1591112100000|2020-06-02 15:35:00|24915.2|24895.2|24920|24900|24927.5|24907.5|24909.7|24889.7|281
1591112400000|2020-06-02 15:40:00|24920.3|24900.3|24920.3|24900.3|24925.3|24905.3|24912.5|24892.5|267
1591112700000|2020-06-02 15:45:00|24920.5|24900.5|24934.7|24914.7|24945.3|24925.3|24920.5|24900.5|400
1591113000000|2020-06-02 15:50:00|24930|24910|24890|24870|24930|24910|24890|24870|398
1591113300000|2020-06-02 15:55:00|24890.3|24870.3|24885.3|24865.3|24902.5|24882.5|24875|24855|334
1591113600000|2020-06-02 16:00:00|24885|24865|24897.8|24877.8|24905.3|24885.3|24882.8|24862.8|507
1591113900000|2020-06-02 16:05:00|24900|24880|24885|24865|24905|24885|24880.3|24860.3|237
1591114200000|2020-06-02 16:10:00|24884.8|24864.8|24900|24880|24907.8|24887.8|24880.3|24860.3|128
1591114500000|2020-06-02 16:15:00|24899.8|24879.8|24909.8|24889.8|24914.8|24894.8|24899.8|24879.8|155
1591114800000|2020-06-02 16:20:00|24910|24890|24900|24880|24914.8|24894.8|24900|24880|187
1591115100000|2020-06-02 16:25:00|24900.3|24880.3|24910.3|24890.3|24915.3|24895.3|24900.3|24880.3|184
1591115400000|2020-06-02 16:30:00|24915.1|24895.1|24908.1|24888.1|24920.1|24900.1|24905.3|24885.3|295
1591115700000|2020-06-02 16:35:00|24907.8|24887.8|24925.3|24905.3|24928.1|24908.1|24907.8|24887.8|140
1591116000000|2020-06-02 16:40:00|24922.8|24902.8|24930.1|24910.1|24937.6|24917.6|24920.3|24900.3|275
1591116300000|2020-06-02 16:45:00|24925.6|24905.6|24930.1|24910.1|24934.8|24914.8|24925.3|24905.3|132
1591116600000|2020-06-02 16:50:00|24929.8|24909.8|24925.4|24905.4|24932.6|24912.6|24925.4|24905.4|405
1591116900000|2020-06-02 16:55:00|24925.1|24905.1|24930.1|24910.1|24934.8|24914.8|24915.9|24895.9|1025
1591117200000|2020-06-02 17:00:00|24929.8|24909.8|24930.4|24910.4|24940.4|24920.4|24918.1|24898.1|359
1591117500000|2020-06-02 17:05:00|24934.8|24914.8|24940.4|24920.4|24940.6|24920.6|24934.8|24914.8|143
1591117800000|2020-06-02 17:10:00|24940.6|24920.6|24930.7|24910.7|24940.9|24920.9|24930.6|24910.6|238
1591118100000|2020-06-02 17:15:00|24930.4|24910.4|24940.9|24920.9|24940.9|24920.9|24930.1|24910.1|174
1591118400000|2020-06-02 17:20:00|24947.6|24927.6|24935.4|24915.4|24947.6|24927.6|24930.1|24910.1|140
1591118700000|2020-06-02 17:25:00|24940.1|24920.1|24945.1|24925.1|24945.4|24925.4|24935.4|24915.4|47
1591119000000|2020-06-02 17:30:00|24945.4|24925.4|24945.4|24925.4|24950.1|24930.1|24940.4|24920.4|301
1591119300000|2020-06-02 17:35:00|24947.9|24927.9|24945.1|24925.1|24950.4|24930.4|24940.4|24920.4|379
1591119600000|2020-06-02 17:40:00|24945.4|24925.4|24935.4|24915.4|24947.6|24927.6|24935.4|24915.4|175
1591119900000|2020-06-02 17:45:00|24935.2|24915.2|24925.2|24905.2|24940.4|24920.4|24925.2|24905.2|731
1591120200000|2020-06-02 17:50:00|24924.9|24904.9|24915.7|24895.7|24930.4|24910.4|24911|24891|389
1591120500000|2020-06-02 17:55:00|24915.4|24895.4|24920.2|24900.2|24920.2|24900.2|24910.2|24890.2|228
1591120800000|2020-06-02 18:00:00|24917.9|24897.9|24929.9|24909.9|24930.2|24910.2|24915.4|24895.4|46
1591121100000|2020-06-02 18:05:00|24925.4|24905.4|24910.2|24890.2|24925.4|24905.4|24910.2|24890.2|79
1591121400000|2020-06-02 18:10:00|24910.5|24890.5|24922.7|24902.7|24923|24903|24910.5|24890.5|72
1591121700000|2020-06-02 18:15:00|24923|24903|24935.2|24915.2|24935.2|24915.2|24920.2|24900.2|37
1591122000000|2020-06-02 18:20:00|24937.4|24917.4|24938|24918|24940.5|24920.5|24934.9|24914.9|97
1591122300000|2020-06-02 18:25:00|24937.7|24917.7|24927.7|24907.7|24940.2|24920.2|24922.2|24902.2|436
1591122600000|2020-06-02 18:30:00|24929.9|24909.9|24915.2|24895.2|24929.9|24909.9|24915.2|24895.2|60
1591122900000|2020-06-02 18:35:00|24913.3|24893.3|24920.5|24900.5|24922.7|24902.7|24910.8|24890.8|150
1591123200000|2020-06-02 18:40:00|24925.2|24905.2|24935|24915|24935.2|24915.2|24920|24900|67
1591123500000|2020-06-02 18:45:00|24935.2|24915.2|24935.5|24915.5|24935.5|24915.5|24930.5|24910.5|21
1591123800000|2020-06-02 18:50:00|24937.7|24917.7|24932.7|24912.7|24940.2|24920.2|24932.2|24912.2|53
1591124100000|2020-06-02 18:55:00|24930|24910|24935.5|24915.5|24940.5|24920.5|24927.7|24907.7|41
1591124400000|2020-06-02 19:00:00|24940|24920|24925.5|24905.5|24940.3|24920.3|24920.8|24900.8|365
1591124700000|2020-06-02 19:05:00|24923|24903|24910.3|24890.3|24925.5|24905.5|24910.3|24890.3|203
1591125000000|2020-06-02 19:10:00|24905.8|24885.8|24908|24888|24915.3|24895.3|24905.3|24885.3|268
1591125300000|2020-06-02 19:15:00|24910.3|24890.3|24910.3|24890.3|24915.3|24895.3|24905.5|24885.5|182
1591125600000|2020-06-02 19:20:00|24910|24890|24900|24880|24915.5|24895.5|24899.7|24879.7|102
1591125900000|2020-06-02 19:25:00|24895.6|24875.6|24907.8|24887.8|24907.8|24887.8|24882.8|24862.8|60
1591126200000|2020-06-02 19:30:00|24907.5|24887.5|24910.3|24890.3|24920|24900|24907.5|24887.5|26
1591126500000|2020-06-02 19:35:00|24914.8|24894.8|24920.3|24900.3|24920.3|24900.3|24910|24890|13
1591126800000|2020-06-02 19:40:00|24920|24900|24927.5|24907.5|24930.3|24910.3|24915|24895|22
1591127100000|2020-06-02 19:45:00|24925.3|24905.3|24935.3|24915.3|24935.3|24915.3|24920.3|24900.3|15
1591127400000|2020-06-02 19:50:00|24935.6|24915.6|24940.3|24920.3|24955|24935|24935.6|24915.6|82
1591127700000|2020-06-02 19:55:00|24940|24920|24938.1|24918.1|24942.6|24922.6|24930.3|24910.3|68
1591128000000|2020-06-02 20:00:00|24937.8|24917.8|24965.3|24945.3|24970.3|24950.3|24937.6|24917.6|245
1591128300000|2020-06-02 20:05:00|24965.6|24945.6|24958.1|24938.1|24968.1|24948.1|24955.3|24935.3|29
1591128600000|2020-06-02 20:10:00|24958.4|24938.4|24970.3|24950.3|24970.6|24950.6|24958.1|24938.1|33
1591128900000|2020-06-02 20:15:00|24972.6|24952.6|24965.6|24945.6|24972.6|24952.6|24961.2|24941.2|17
1591129200000|2020-06-02 20:20:00|24962.9|24942.9|24965.4|24945.4|24965.6|24945.6|24960.4|24940.4|13
1591129500000|2020-06-02 20:25:00|24965.6|24945.6|24960.1|24940.1|24970.4|24950.4|24960.1|24940.1|88
1591129800000|2020-06-02 20:30:00|24960.4|24940.4|24965.4|24945.4|24965.4|24945.4|24960.4|24940.4|44
1591130100000|2020-06-02 20:35:00|24965.6|24945.6|24964.8|24944.8|24965.6|24945.6|24962.6|24942.6|25
1591130400000|2020-06-02 20:40:00|24965.1|24945.1|24962.6|24942.6|24965.7|24945.7|24962.6|24942.6|11
1591130700000|2020-06-02 20:45:00|24962.9|24942.9|24972.6|24952.6|24975.4|24955.4|24962.3|24942.3|64
1591131000000|2020-06-02 20:50:00|24972.9|24952.9|24969.8|24949.8|24975.4|24955.4|24969.8|24949.8|29
1591131300000|2020-06-02 20:55:00|24970.4|24950.4|24970.1|24950.1|24984.9|24964.9|24970.1|24950.1|73
1591135200000|2020-06-02 22:00:00|24965.5|24945.5|24953.3|24933.3|24975.5|24955.5|24945.5|24925.5|86
1591135500000|2020-06-02 22:05:00|24951|24931|24955.5|24935.5|24955.5|24935.5|24950.2|24930.2|35
1591135800000|2020-06-02 22:10:00|24953|24933|24948|24928|24953|24933|24948|24928|6
1591136100000|2020-06-02 22:15:00|24947.7|24927.7|24947.7|24927.7|24950.5|24930.5|24947.7|24927.7|10
1591136400000|2020-06-02 22:20:00|24945.5|24925.5|24948.3|24928.3|24948.3|24928.3|24942.7|24922.7|17
1591136700000|2020-06-02 22:25:00|24947.7|24927.7|24955.2|24935.2|24955.2|24935.2|24945.5|24925.5|10
1591137000000|2020-06-02 22:30:00|24952.7|24932.7|24955.3|24935.3|24955.3|24935.3|24950.5|24930.5|8
1591137300000|2020-06-02 22:35:00|24955|24935|24950.3|24930.3|24955|24935|24950.3|24930.3|4
1591137600000|2020-06-02 22:40:00|24950.5|24930.5|24950.5|24930.5|24950.5|24930.5|24945.5|24925.5|13
1591137900000|2020-06-02 22:45:00|24950.3|24930.3|24952.8|24932.8|24952.8|24932.8|24947.8|24927.8|18
1591138200000|2020-06-02 22:50:00|24950.5|24930.5|24950.3|24930.3|24955.3|24935.3|24950.3|24930.3|8
1591138500000|2020-06-02 22:55:00|24952.8|24932.8|24950.6|24930.6|24955.3|24935.3|24950.6|24930.6|3
1591138800000|2020-06-02 23:00:00|24950.3|24930.3|24950.6|24930.6|24953.1|24933.1|24950.3|24930.3|12
1591139100000|2020-06-02 23:05:00|24950.3|24930.3|24947.8|24927.8|24950.6|24930.6|24947.8|24927.8|5
1591139400000|2020-06-02 23:10:00|24945.6|24925.6|24950.6|24930.6|24950.6|24930.6|24945.6|24925.6|6
1591139700000|2020-06-02 23:15:00|24950.3|24930.3|24945.6|24925.6|24950.6|24930.6|24945.6|24925.6|8
1591140000000|2020-06-02 23:20:00|24950.3|24930.3|24985.3|24965.3|24987.5|24967.5|24950.3|24930.3|70
1591140300000|2020-06-02 23:25:00|24985|24965|24980.6|24960.6|24985.6|24965.6|24977.8|24957.8|27
1591140600000|2020-06-02 23:30:00|24982.8|24962.8|25000.3|24980.3|25015.6|24995.6|24982.8|24962.8|169
1591140900000|2020-06-02 23:35:00|25000.6|24980.6|25005.6|24985.6|25005.6|24985.6|24995.6|24975.6|39
1591141200000|2020-06-02 23:40:00|25005.9|24985.9|25030.6|25010.6|25033.1|25013.1|25005.6|24985.6|290
1591141500000|2020-06-02 23:45:00|25035.6|25015.6|25015.3|24995.3|25035.9|25015.9|25005.3|24985.3|143
1591141800000|2020-06-02 23:50:00|25015.6|24995.6|25005.9|24985.9|25020.6|25000.6|25005.6|24985.6|25
1591142100000|2020-06-02 23:55:00|25008.1|24988.1|25005.6|24985.6|25010.6|24990.6|25002.9|24982.9|6
1591142400000|2020-06-03 00:00:00|25000.6|24980.6|25010.6|24990.6|25015.4|24995.4|24992.9|24972.9|87
1591142700000|2020-06-03 00:05:00|25015.6|24995.6|25005.7|24985.7|25015.6|24995.6|25000.6|24980.6|45
1591143000000|2020-06-03 00:10:00|25008.2|24988.2|25015.7|24995.7|25020.7|25000.7|25005.7|24985.7|47
1591143300000|2020-06-03 00:15:00|25015.9|24995.9|25032.9|25012.9|25045.4|25025.4|25015.9|24995.9|95
1591143600000|2020-06-03 00:20:00|25033.2|25013.2|25040.7|25020.7|25045.4|25025.4|25033.2|25013.2|38
1591143900000|2020-06-03 00:25:00|25045.4|25025.4|25040.4|25020.4|25050.4|25030.4|25040.4|25020.4|71
1591144200000|2020-06-03 00:30:00|25040.7|25020.7|25035.7|25015.7|25045.7|25025.7|25035.4|25015.4|61
1591144500000|2020-06-03 00:35:00|25033.5|25013.5|25025.7|25005.7|25033.5|25013.5|25023.5|25003.5|53
1591144800000|2020-06-03 00:40:00|25023.5|25003.5|25055.7|25035.7|25055.7|25035.7|25023.5|25003.5|76
1591145100000|2020-06-03 00:45:00|25057.9|25037.9|25045.7|25025.7|25070.4|25050.4|25043.2|25023.2|136
1591145400000|2020-06-03 00:50:00|25050.1|25030.1|25037.9|25017.9|25050.7|25030.7|25032.9|25012.9|69
1591145700000|2020-06-03 00:55:00|25040.1|25020.1|25040.7|25020.7|25045.4|25025.4|25035.4|25015.4|61
1591146000000|2020-06-03 01:00:00|25042.9|25022.9|25017.9|24997.9|25060.2|25040.2|25015.4|24995.4|413
1591146300000|2020-06-03 01:05:00|25020.2|25000.2|25005.7|24985.7|25035.7|25015.7|25005.7|24985.7|245
1591146600000|2020-06-03 01:10:00|25005.4|24985.4|25010.5|24990.5|25015.5|24995.5|24991|24971|196
1591146900000|2020-06-03 01:15:00|25010.7|24990.7|25000.5|24980.5|25020.7|25000.7|24993.2|24973.2|184
1591147200000|2020-06-03 01:20:00|25000.7|24980.7|24999.9|24979.9|25015.5|24995.5|24993.2|24973.2|256
1591147500000|2020-06-03 01:25:00|25000.2|24980.2|24985.5|24965.5|25000.2|24980.2|24985.5|24965.5|235
1591147800000|2020-06-03 01:30:00|24987.7|24967.7|24937.7|24917.7|24990.2|24970.2|24935.2|24915.2|254
1591148100000|2020-06-03 01:35:00|24940.5|24920.5|24935.2|24915.2|24950.5|24930.5|24932.7|24912.7|260
1591148400000|2020-06-03 01:40:00|24934.9|24914.9|24940.5|24920.5|24940.5|24920.5|24929.9|24909.9|123
1591148700000|2020-06-03 01:45:00|24945.5|24925.5|24965.2|24945.2|24977.4|24957.4|24945.5|24925.5|345
1591149000000|2020-06-03 01:50:00|24964.9|24944.9|24927.7|24907.7|24964.9|24944.9|24927.7|24907.7|126
1591149300000|2020-06-03 01:55:00|24927.4|24907.4|24915.2|24895.2|24930.5|24910.5|24905.2|24885.2|314
1591149600000|2020-06-03 02:00:00|24914.9|24894.9|24885.2|24865.2|24924.9|24904.9|24885.2|24865.2|295
1591149900000|2020-06-03 02:05:00|24883|24863|24865|24845|24885.2|24865.2|24865|24845|293
1591150200000|2020-06-03 02:10:00|24862.7|24842.7|24880.2|24860.2|24882.7|24862.7|24845|24825|193
1591150500000|2020-06-03 02:15:00|24882.5|24862.5|24862.5|24842.5|24892.7|24872.7|24860|24840|163
1591150800000|2020-06-03 02:20:00|24860.3|24840.3|24845|24825|24860.3|24840.3|24845|24825|80
1591151100000|2020-06-03 02:25:00|24842.5|24822.5|24857.5|24837.5|24862.5|24842.5|24842.5|24822.5|138
1591151400000|2020-06-03 02:30:00|24859.7|24839.7|24865.3|24845.3|24875.3|24855.3|24850.3|24830.3|155
1591151700000|2020-06-03 02:35:00|24867.8|24847.8|24865.3|24845.3|24880.3|24860.3|24865|24845|67
1591152000000|2020-06-03 02:40:00|24862.8|24842.8|24870.3|24850.3|24875|24855|24862.5|24842.5|75
1591152300000|2020-06-03 02:45:00|24870|24850|24850.3|24830.3|24872.5|24852.5|24845|24825|175
1591152600000|2020-06-03 02:50:00|24852.5|24832.5|24875.3|24855.3|24878.1|24858.1|24850.3|24830.3|69
1591152900000|2020-06-03 02:55:00|24877.5|24857.5|24865|24845|24880.3|24860.3|24865|24845|49
1591153200000|2020-06-03 03:00:00|24862.8|24842.8|24855.3|24835.3|24870|24850|24855.3|24835.3|77
1591153500000|2020-06-03 03:05:00|24853.1|24833.1|24840.3|24820.3|24853.1|24833.1|24840|24820|131
1591153800000|2020-06-03 03:10:00|24840|24820|24865|24845|24865|24845|24840|24820|118
1591154100000|2020-06-03 03:15:00|24860.6|24840.6|24872.5|24852.5|24880|24860|24860|24840|130
1591154400000|2020-06-03 03:20:00|24875|24855|24880|24860|24882.5|24862.5|24870|24850|85
1591154700000|2020-06-03 03:25:00|24879.8|24859.8|24885.1|24865.1|24885.3|24865.3|24875.3|24855.3|78
1591155000000|2020-06-03 03:30:00|24885.3|24865.3|24885.3|24865.3|24890.3|24870.3|24880.1|24860.1|93
1591155300000|2020-06-03 03:35:00|24885.6|24865.6|24889.8|24869.8|24890.1|24870.1|24880.3|24860.3|97
1591155600000|2020-06-03 03:40:00|24890.1|24870.1|24889.8|24869.8|24894.5|24874.5|24884.5|24864.5|54
1591155900000|2020-06-03 03:45:00|24889.5|24869.5|24874.8|24854.8|24889.8|24869.8|24874.8|24854.8|63
1591156200000|2020-06-03 03:50:00|24874.5|24854.5|24872.6|24852.6|24879.8|24859.8|24872|24852|42
1591156500000|2020-06-03 03:55:00|24874.8|24854.8|24877.3|24857.3|24877.3|24857.3|24869.8|24849.8|18
1591156800000|2020-06-03 04:00:00|24874.8|24854.8|24882.3|24862.3|24882.6|24862.6|24874.5|24854.5|25
1591157100000|2020-06-03 04:05:00|24879.8|24859.8|24874.8|24854.8|24884.8|24864.8|24872|24852|30
1591157400000|2020-06-03 04:10:00|24872|24852|24869.8|24849.8|24872|24852|24864.8|24844.8|18
1591157700000|2020-06-03 04:15:00|24867|24847|24859.5|24839.5|24869.8|24849.8|24859.3|24839.3|52
1591158000000|2020-06-03 04:20:00|24859.8|24839.8|24869.5|24849.5|24870.1|24850.1|24859.8|24839.8|59
1591158300000|2020-06-03 04:25:00|24869.8|24849.8|24872.6|24852.6|24872.6|24852.6|24864.8|24844.8|21
1591158600000|2020-06-03 04:30:00|24874.8|24854.8|24884.8|24864.8|24885.1|24865.1|24874.8|24854.8|12
1591158900000|2020-06-03 04:35:00|24885.1|24865.1|24884.9|24864.9|24885.4|24865.4|24884.8|24864.8|17
1591159200000|2020-06-03 04:40:00|24884.6|24864.6|24874.9|24854.9|24884.6|24864.6|24874.9|24854.9|29
1591159500000|2020-06-03 04:45:00|24875.1|24855.1|24879.9|24859.9|24880.2|24860.2|24875.1|24855.1|43
1591159800000|2020-06-03 04:50:00|24879.6|24859.6|24884.9|24864.9|24884.9|24864.9|24875.2|24855.2|25
1591160100000|2020-06-03 04:55:00|24884.6|24864.6|24880.2|24860.2|24884.9|24864.9|24879.9|24859.9|46
1591160400000|2020-06-03 05:00:00|24879.9|24859.9|24882.4|24862.4|24885.2|24865.2|24875.5|24855.5|42
1591160700000|2020-06-03 05:05:00|24884.6|24864.6|24887.4|24867.4|24889.9|24869.9|24879.9|24859.9|42
1591161000000|2020-06-03 05:10:00|24889.6|24869.6|24882.4|24862.4|24889.9|24869.9|24882.4|24862.4|57
1591161300000|2020-06-03 05:15:00|24882.1|24862.1|24884.9|24864.9|24889.9|24869.9|24879.9|24859.9|21
1591161600000|2020-06-03 05:20:00|24884.6|24864.6|24865.2|24845.2|24884.6|24864.6|24859.6|24839.6|66
1591161900000|2020-06-03 05:25:00|24863|24843|24855.2|24835.2|24867.4|24847.4|24853|24833|48
1591162200000|2020-06-03 05:30:00|24850.2|24830.2|24834.9|24814.9|24850.2|24830.2|24827.7|24807.7|193
1591162500000|2020-06-03 05:35:00|24830.2|24810.2|24834.9|24814.9|24840.2|24820.2|24824.9|24804.9|107
1591162800000|2020-06-03 05:40:00|24835.2|24815.2|24809.9|24789.9|24835.2|24815.2|24799.9|24779.9|272
1591163100000|2020-06-03 05:45:00|24807.4|24787.4|24782.7|24762.7|24807.4|24787.4|24775.2|24755.2|257
1591163400000|2020-06-03 05:50:00|24783|24763|24810.2|24790.2|24810.2|24790.2|24779.9|24759.9|91
1591163700000|2020-06-03 05:55:00|24808|24788|24819.9|24799.9|24824.9|24804.9|24802.4|24782.4|72
1591164000000|2020-06-03 06:00:00|24822.2|24802.2|24815|24795|24850.2|24830.2|24810|24790|223
1591164300000|2020-06-03 06:05:00|24815.2|24795.2|24820.2|24800.2|24830|24810|24815|24795|80
1591164600000|2020-06-03 06:10:00|24820|24800|24805|24785|24827.8|24807.8|24805|24785|94
1591164900000|2020-06-03 06:15:00|24804.7|24784.7|24805|24785|24805.3|24785.3|24792.8|24772.8|104
1591165200000|2020-06-03 06:20:00|24805.3|24785.3|24802.8|24782.8|24810|24790|24795|24775|139
1591165500000|2020-06-03 06:25:00|24800.6|24780.6|24785.3|24765.3|24800.6|24780.6|24785|24765|75
1591165800000|2020-06-03 06:30:00|24785|24765|24810|24790|24810|24790|24785|24765|140
1591166100000|2020-06-03 06:35:00|24810.3|24790.3|24835.3|24815.3|24845|24825|24810|24790|228
1591166400000|2020-06-03 06:40:00|24835|24815|24845|24825|24852.8|24832.8|24835|24815|161
1591166700000|2020-06-03 06:45:00|24845.3|24825.3|24832.8|24812.8|24854.4|24834.4|24817.8|24797.8|172
1591167000000|2020-06-03 06:50:00|24833.1|24813.1|24835|24815|24845.3|24825.3|24832.8|24812.8|116
1591167300000|2020-06-03 06:55:00|24832.8|24812.8|24850.3|24830.3|24850.3|24830.3|24825.3|24805.3|171
1591167600000|2020-06-03 07:00:00|24850|24830|24855|24835|24865.3|24845.3|24842.2|24822.2|220
1591167900000|2020-06-03 07:05:00|24857.2|24837.2|24844.7|24824.7|24867.8|24847.8|24844.7|24824.7|131
1591168200000|2020-06-03 07:10:00|24840.3|24820.3|24850.3|24830.3|24853.4|24833.4|24817.2|24797.2|254
1591168500000|2020-06-03 07:15:00|24848.1|24828.1|24865.6|24845.6|24875.3|24855.3|24848.1|24828.1|98
1591168800000|2020-06-03 07:20:00|24866.2|24846.2|24870.6|24850.6|24875.6|24855.6|24862.8|24842.8|100
1591169100000|2020-06-03 07:25:00|24870.3|24850.3|24867.8|24847.8|24880.3|24860.3|24857.8|24837.8|86
1591169400000|2020-06-03 07:30:00|24863.4|24843.4|24865.4|24845.4|24865.4|24845.4|24848.1|24828.1|91
1591169700000|2020-06-03 07:35:00|24865.6|24845.6|24880.6|24860.6|24885.6|24865.6|24860.6|24840.6|179
1591170000000|2020-06-03 07:40:00|24880.7|24860.7|24920.7|24900.7|24920.7|24900.7|24873.2|24853.2|301
1591170300000|2020-06-03 07:45:00|24925.4|24905.4|24920.7|24900.7|24935.7|24915.7|24915.7|24895.7|270
1591170600000|2020-06-03 07:50:00|24920.4|24900.4|24912.9|24892.9|24922.9|24902.9|24900.7|24880.7|101
1591170900000|2020-06-03 07:55:00|24915.1|24895.1|24912.9|24892.9|24930.7|24910.7|24912.9|24892.9|157
1591171200000|2020-06-03 08:00:00|24915.1|24895.1|24961|24941|24978.5|24958.5|24915.1|24895.1|352
1591171500000|2020-06-03 08:05:00|24965.4|24945.4|24955.7|24935.7|24975.4|24955.4|24945.7|24925.7|147
1591171800000|2020-06-03 08:10:00|24955.4|24935.4|24896|24876|24955.7|24935.7|24890.7|24870.7|154
1591172100000|2020-06-03 08:15:00|24898.2|24878.2|24920.7|24900.7|24925.7|24905.7|24889.8|24869.8|167
1591172400000|2020-06-03 08:20:00|24921|24901|24923.2|24903.2|24930.4|24910.4|24915.7|24895.7|66
1591172700000|2020-06-03 08:25:00|24925.4|24905.4|24932.9|24912.9|24950.7|24930.7|24925.4|24905.4|67
1591173000000|2020-06-03 08:30:00|24935.1|24915.1|24963.5|24943.5|24975.4|24955.4|24930.4|24910.4|208
1591173300000|2020-06-03 08:35:00|24965.7|24945.7|24960.7|24940.7|24965.7|24945.7|24943.2|24923.2|212
1591173600000|2020-06-03 08:40:00|24961|24941|24950.7|24930.7|24965.7|24945.7|24950.7|24930.7|89
1591173900000|2020-06-03 08:45:00|24951|24931|24945.7|24925.7|24952.9|24932.9|24940.7|24920.7|31
1591174200000|2020-06-03 08:50:00|24943.5|24923.5|24945.7|24925.7|24948.2|24928.2|24940.7|24920.7|32
1591174500000|2020-06-03 08:55:00|24946|24926|24953.5|24933.5|24956|24936|24943.5|24923.5|44
1591174800000|2020-06-03 09:00:00|24951.3|24931.3|24950.8|24930.8|24963.5|24943.5|24945.8|24925.8|84
1591175100000|2020-06-03 09:05:00|24948.5|24928.5|24970.8|24950.8|24970.8|24950.8|24945.8|24925.8|64
1591175400000|2020-06-03 09:10:00|24971.1|24951.1|24955.8|24935.8|24976.1|24956.1|24955.8|24935.8|108
1591175700000|2020-06-03 09:15:00|24956.1|24936.1|24950.8|24930.8|24968.3|24948.3|24950.5|24930.5|52
1591176000000|2020-06-03 09:20:00|24951.1|24931.1|24960.8|24940.8|24966.1|24946.1|24951.1|24931.1|90
1591176300000|2020-06-03 09:25:00|24965.8|24945.8|24955.8|24935.8|24965.8|24945.8|24955.2|24935.2|76
1591176600000|2020-06-03 09:30:00|24956.1|24936.1|24944.9|24924.9|24961.1|24941.1|24942.4|24922.4|120
1591176900000|2020-06-03 09:35:00|24942.7|24922.7|24954.9|24934.9|24962.4|24942.4|24939.9|24919.9|91
1591177200000|2020-06-03 09:40:00|24954.6|24934.6|24945.2|24925.2|24955.2|24935.2|24940.2|24920.2|150
1591177500000|2020-06-03 09:45:00|24949.9|24929.9|24950.8|24930.8|24955.5|24935.5|24940.8|24920.8|218
1591177800000|2020-06-03 09:50:00|24948.6|24928.6|24960.8|24940.8|24963.3|24943.3|24945.5|24925.5|72
1591178100000|2020-06-03 09:55:00|24965.5|24945.5|24943|24923|24965.5|24945.5|24940.8|24920.8|104
1591178400000|2020-06-03 10:00:00|24940.8|24920.8|24913|24893|24945.8|24925.8|24912.7|24892.7|191
1591178700000|2020-06-03 10:05:00|24912.7|24892.7|24915.8|24895.8|24925.2|24905.2|24910.5|24890.5|110
1591179000000|2020-06-03 10:10:00|24920.8|24900.8|24925.8|24905.8|24940.5|24920.5|24915.5|24895.5|111
1591179300000|2020-06-03 10:15:00|24925.5|24905.5|24920.3|24900.3|24928|24908|24900.5|24880.5|101
1591179600000|2020-06-03 10:20:00|24920|24900|24902.2|24882.2|24925|24905|24902.2|24882.2|137
1591179900000|2020-06-03 10:25:00|24902.5|24882.5|24912.8|24892.8|24915|24895|24897.5|24877.5|74
1591180200000|2020-06-03 10:30:00|24913.1|24893.1|24915|24895|24917.8|24897.8|24907.8|24887.8|62
1591180500000|2020-06-03 10:35:00|24920|24900|24900|24880|24920|24900|24897.5|24877.5|100
1591180800000|2020-06-03 10:40:00|24900.3|24880.3|24907.8|24887.8|24908.4|24888.4|24892.8|24872.8|138
1591181100000|2020-06-03 10:45:00|24908.1|24888.1|24920|24900|24930|24910|24908.1|24888.1|75
1591181400000|2020-06-03 10:50:00|24920.3|24900.3|24930.3|24910.3|24930.3|24910.3|24915.3|24895.3|106
1591181700000|2020-06-03 10:55:00|24930|24910|24930.3|24910.3|24945.6|24925.6|24915.3|24895.3|220
1591182000000|2020-06-03 11:00:00|24930|24910|24943.1|24923.1|24943.4|24923.4|24927.8|24907.8|110
1591182300000|2020-06-03 11:05:00|24943.4|24923.4|24950.6|24930.6|24955.6|24935.6|24937.8|24917.8|96
1591182600000|2020-06-03 11:10:00|24953.1|24933.1|24945.6|24925.6|24953.1|24933.1|24940.3|24920.3|155
1591182900000|2020-06-03 11:15:00|24945.9|24925.9|24940.9|24920.9|24945.9|24925.9|24935.9|24915.9|82
1591183200000|2020-06-03 11:20:00|24940.6|24920.6|24936.2|24916.2|24943.1|24923.1|24925.6|24905.6|120
1591183500000|2020-06-03 11:25:00|24938.4|24918.4|24918.7|24898.7|24938.4|24918.4|24918.1|24898.1|155
1591183800000|2020-06-03 11:30:00|24918.4|24898.4|24920.9|24900.9|24930.9|24910.9|24896.2|24876.2|338
1591184100000|2020-06-03 11:35:00|24920.6|24900.6|24941.2|24921.2|24941.2|24921.2|24910.9|24890.9|200
1591184400000|2020-06-03 11:40:00|24941.5|24921.5|24956|24936|24961|24941|24941.2|24921.2|163
1591184700000|2020-06-03 11:45:00|24956.3|24936.3|24966|24946|24970.4|24950.4|24953.5|24933.5|185
1591185000000|2020-06-03 11:50:00|24966.3|24946.3|24971|24951|24971|24951|24961|24941|65
1591185300000|2020-06-03 11:55:00|24971.3|24951.3|24986.3|24966.3|25003.8|24983.8|24971.3|24951.3|244
1591185600000|2020-06-03 12:00:00|24986|24966|24961.3|24941.3|24991.6|24971.6|24958.8|24938.8|275
1591185900000|2020-06-03 12:05:00|24961|24941|24936.9|24916.9|24961|24941|24936.6|24916.6|259
1591186200000|2020-06-03 12:10:00|24936.6|24916.6|24951.3|24931.3|24961|24941|24925.7|24905.7|414
1591186500000|2020-06-03 12:15:00|24951.6|24931.6|25035.7|25015.7|25035.7|25015.7|24951.6|24931.6|449
1591186800000|2020-06-03 12:20:00|25036|25016|25061.3|25041.3|25061.3|25041.3|25025.7|25005.7|670
1591187100000|2020-06-03 12:25:00|25061|25041|25066|25046|25075.7|25055.7|25051|25031|393
1591187400000|2020-06-03 12:30:00|25070.4|25050.4|25030.7|25010.7|25071|25051|25028.5|25008.5|469
1591187700000|2020-06-03 12:35:00|25031|25011|25026.3|25006.3|25043.2|25023.2|25025.7|25005.7|267
1591188000000|2020-06-03 12:40:00|25021.6|25001.6|25006.6|24986.6|25021.6|25001.6|25006.6|24986.6|365
1591188300000|2020-06-03 12:45:00|25006.9|24986.9|24996.6|24976.6|25006.9|24986.9|24986.3|24966.3|283
1591188600000|2020-06-03 12:50:00|24996.3|24976.3|25029.1|25009.1|25029.1|25009.1|24996.3|24976.3|239
1591188900000|2020-06-03 12:55:00|25026.9|25006.9|25006.6|24986.6|25038.8|25018.8|25003.8|24983.8|202
1591189200000|2020-06-03 13:00:00|25004.4|24984.4|24961.7|24941.7|25004.4|24984.4|24952.3|24932.3|864
1591189500000|2020-06-03 13:05:00|24962|24942|24991.7|24971.7|25001.7|24981.7|24951.7|24931.7|453
1591189800000|2020-06-03 13:10:00|24993.9|24973.9|24973.6|24953.6|25011.4|24991.4|24971.1|24951.1|314
1591190100000|2020-06-03 13:15:00|24973.3|24953.3|24985.8|24965.8|24986.1|24966.1|24961.1|24941.1|274
1591190400000|2020-06-03 13:20:00|24985.5|24965.5|24970.8|24950.8|24986.1|24966.1|24956.1|24936.1|300
1591190700000|2020-06-03 13:25:00|24971.1|24951.1|24931.4|24911.4|24991.1|24971.1|24931.4|24911.4|496
1591191000000|2020-06-03 13:30:00|24935.8|24915.8|24978.6|24958.6|24993.3|24973.3|24920.8|24900.8|535
1591191300000|2020-06-03 13:35:00|24978.9|24958.9|24931.7|24911.7|24983.9|24963.9|24926.7|24906.7|325
1591191600000|2020-06-03 13:40:00|24931.4|24911.4|24902|24882|24941.7|24921.7|24897|24877|542
1591191900000|2020-06-03 13:45:00|24901.7|24881.7|24889.2|24869.2|24906.7|24886.7|24871.7|24851.7|474
1591192200000|2020-06-03 13:50:00|24891.7|24871.7|24851.7|24831.7|24921.7|24901.7|24851.4|24831.4|548
1591192500000|2020-06-03 13:55:00|24856.1|24836.1|24852|24832|24867.3|24847.3|24826.7|24806.7|597
1591192800000|2020-06-03 14:00:00|24851.7|24831.7|24883.9|24863.9|24904.2|24884.2|24851.7|24831.7|483
1591193100000|2020-06-03 14:05:00|24884.2|24864.2|24871.7|24851.7|24886.7|24866.7|24859.2|24839.2|273
1591193400000|2020-06-03 14:10:00|24873.9|24853.9|24861.7|24841.7|24876.7|24856.7|24841.4|24821.4|301
1591193700000|2020-06-03 14:15:00|24861.4|24841.4|24876.8|24856.8|24896.4|24876.4|24851.4|24831.4|312
1591194000000|2020-06-03 14:20:00|24877.1|24857.1|24899|24879|24899.3|24879.3|24874|24854|405
1591194300000|2020-06-03 14:25:00|24899.3|24879.3|24907.1|24887.1|24939|24919|24896.8|24876.8|471
1591194600000|2020-06-03 14:30:00|24906.8|24886.8|24896.8|24876.8|24914.3|24894.3|24896.5|24876.5|268
1591194900000|2020-06-03 14:35:00|24896.5|24876.5|24866.5|24846.5|24899.6|24879.6|24866.5|24846.5|359
1591195200000|2020-06-03 14:40:00|24864.3|24844.3|24876.5|24856.5|24879|24859|24841.5|24821.5|369
1591195500000|2020-06-03 14:45:00|24874.3|24854.3|24861.8|24841.8|24881.5|24861.5|24854.3|24834.3|317
1591195800000|2020-06-03 14:50:00|24862.1|24842.1|24886.5|24866.5|24886.5|24866.5|24851.8|24831.8|228
1591196100000|2020-06-03 14:55:00|24886.8|24866.8|24867.1|24847.1|24898.7|24878.7|24861.8|24841.8|411
1591196400000|2020-06-03 15:00:00|24866.8|24846.8|24869|24849|24893.7|24873.7|24863.7|24843.7|323
1591196700000|2020-06-03 15:05:00|24869.3|24849.3|24891.8|24871.8|24891.8|24871.8|24864|24844|270
1591197000000|2020-06-03 15:10:00|24894|24874|24886.5|24866.5|24896.5|24876.5|24876.8|24856.8|193
1591197300000|2020-06-03 15:15:00|24886.8|24866.8|24971.2|24951.2|24981.2|24961.2|24886.8|24866.8|1474
1591197600000|2020-06-03 15:20:00|24970.9|24950.9|24966.2|24946.2|24988.7|24968.7|24961.2|24941.2|333
1591197900000|2020-06-03 15:25:00|24966.5|24946.5|24973.4|24953.4|24976.2|24956.2|24949|24929|518
1591198200000|2020-06-03 15:30:00|24973.7|24953.7|24983.7|24963.7|24986.2|24966.2|24966.2|24946.2|333
1591198500000|2020-06-03 15:35:00|24981.5|24961.5|24983.4|24963.4|24985.9|24965.9|24970.9|24950.9|218
1591198800000|2020-06-03 15:40:00|24983.7|24963.7|24951.3|24931.3|24985.9|24965.9|24951.2|24931.2|244
1591199100000|2020-06-03 15:45:00|24950.9|24930.9|24953.5|24933.5|24961.3|24941.3|24945.9|24925.9|546
1591199400000|2020-06-03 15:50:00|24951|24931|24951|24931|24956.3|24936.3|24946.3|24926.3|169
1591199700000|2020-06-03 15:55:00|24955.7|24935.7|24931|24911|24955.7|24935.7|24926|24906|188
1591200000000|2020-06-03 16:00:00|24926.3|24906.3|24926.3|24906.3|24931.3|24911.3|24916|24896|118
1591200300000|2020-06-03 16:05:00|24926.6|24906.6|24903.5|24883.5|24931|24911|24903.5|24883.5|156
1591200600000|2020-06-03 16:10:00|24903.8|24883.8|24899.1|24879.1|24906.6|24886.6|24891.6|24871.6|179
1591200900000|2020-06-03 16:15:00|24898.8|24878.8|24901.3|24881.3|24905.7|24885.7|24896.3|24876.3|127
1591201200000|2020-06-03 16:20:00|24901|24881|24896.3|24876.3|24901.3|24881.3|24896|24876|69
1591201500000|2020-06-03 16:25:00|24896|24876|24906.3|24886.3|24906.3|24886.3|24891.3|24871.3|247
1591201800000|2020-06-03 16:30:00|24906.6|24886.6|24926.3|24906.3|24926.3|24906.3|24906.3|24886.3|206
1591202100000|2020-06-03 16:35:00|24926|24906|24921|24901|24926.3|24906.3|24916.3|24896.3|134
1591202400000|2020-06-03 16:40:00|24921.3|24901.3|24906|24886|24921.3|24901.3|24906|24886|205
1591202700000|2020-06-03 16:45:00|24906.3|24886.3|24881.3|24861.3|24906.3|24886.3|24879.1|24859.1|147
1591203000000|2020-06-03 16:50:00|24878.8|24858.8|24891|24871|24897.3|24877.3|24878.8|24858.8|291
1591203300000|2020-06-03 16:55:00|24890.7|24870.7|24898.8|24878.8|24901.3|24881.3|24876.6|24856.6|677
1591203600000|2020-06-03 17:00:00|24901.3|24881.3|24901.7|24881.7|24911|24891|24896|24876|599
1591203900000|2020-06-03 17:05:00|24901.4|24881.4|24908.5|24888.5|24908.9|24888.9|24900.7|24880.7|99
1591204200000|2020-06-03 17:10:00|24908.9|24888.9|24913.2|24893.2|24926.4|24906.4|24908.9|24888.9|102
1591204500000|2020-06-03 17:15:00|24913.6|24893.6|24908.9|24888.9|24916.4|24896.4|24903.6|24883.6|89
1591204800000|2020-06-03 17:20:00|24909.2|24889.2|24910.8|24890.8|24916.7|24896.7|24909.2|24889.2|228
1591205100000|2020-06-03 17:25:00|24910.5|24890.5|24906.1|24886.1|24911.4|24891.4|24906.1|24886.1|125
1591205400000|2020-06-03 17:30:00|24906.4|24886.4|24901.4|24881.4|24911.4|24891.4|24901.4|24881.4|83
1591205700000|2020-06-03 17:35:00|24901.1|24881.1|24896.1|24876.1|24901.4|24881.4|24891.4|24871.4|59
1591206000000|2020-06-03 17:40:00|24891.4|24871.4|24891.4|24871.4|24896.4|24876.4|24891.4|24871.4|20
1591206300000|2020-06-03 17:45:00|24891.1|24871.1|24876.4|24856.4|24891.4|24871.4|24876.1|24856.1|55
1591206600000|2020-06-03 17:50:00|24876.1|24856.1|24886.1|24866.1|24886.4|24866.4|24871.4|24851.4|52
1591206900000|2020-06-03 17:55:00|24886.4|24866.4|24886.4|24866.4|24891.4|24871.4|24881.4|24861.4|80
1591207200000|2020-06-03 18:00:00|24886.1|24866.1|24906.1|24886.1|24906.1|24886.1|24881.4|24861.4|67
1591207500000|2020-06-03 18:05:00|24908.3|24888.3|24901.4|24881.4|24908.6|24888.6|24896.4|24876.4|58
1591207800000|2020-06-03 18:10:00|24903.9|24883.9|24901.4|24881.4|24906.4|24886.4|24901.1|24881.1|9
1591208100000|2020-06-03 18:15:00|24901.1|24881.1|24901.4|24881.4|24901.4|24881.4|24901.1|24881.1|8
1591208400000|2020-06-03 18:20:00|24901.1|24881.1|24891.8|24871.8|24901.4|24881.4|24891.1|24871.1|42
1591208700000|2020-06-03 18:25:00|24891.4|24871.4|24896.5|24876.5|24896.5|24876.5|24891.4|24871.4|36
1591209000000|2020-06-03 18:30:00|24896.1|24876.1|24896.8|24876.8|24901.5|24881.5|24896.1|24876.1|44
1591209300000|2020-06-03 18:35:00|24897.1|24877.1|24906.2|24886.2|24908.7|24888.7|24897.1|24877.1|40
1591209600000|2020-06-03 18:40:00|24904|24884|24903.7|24883.7|24904|24884|24903.4|24883.4|11
1591209900000|2020-06-03 18:45:00|24903.4|24883.4|24903.7|24883.7|24903.7|24883.7|24903.4|24883.4|11
1591210200000|2020-06-03 18:50:00|24904|24884|24906.5|24886.5|24911.5|24891.5|24903.7|24883.7|44
1591210500000|2020-06-03 18:55:00|24906.2|24886.2|24901.5|24881.5|24906.5|24886.5|24901.2|24881.2|20
1591210800000|2020-06-03 19:00:00|24901.2|24881.2|24884.3|24864.3|24901.5|24881.5|24881.8|24861.8|85
1591211100000|2020-06-03 19:05:00|24884|24864|24876.5|24856.5|24886.5|24866.5|24876.5|24856.5|71
1591211400000|2020-06-03 19:10:00|24878.7|24858.7|24876.5|24856.5|24881.8|24861.8|24871.5|24851.5|49
1591211700000|2020-06-03 19:15:00|24876.2|24856.2|24876.5|24856.5|24876.5|24856.5|24871.5|24851.5|29
1591212000000|2020-06-03 19:20:00|24876.2|24856.2|24866.2|24846.2|24876.5|24856.5|24861.5|24841.5|128
1591212300000|2020-06-03 19:25:00|24866.5|24846.5|24871.5|24851.5|24871.5|24851.5|24864|24844|188
1591212600000|2020-06-03 19:30:00|24871.8|24851.8|24886.5|24866.5|24891.2|24871.2|24871.5|24851.5|108
1591212900000|2020-06-03 19:35:00|24886.2|24866.2|24876.5|24856.5|24886.9|24866.9|24872.2|24852.2|100
1591213200000|2020-06-03 19:40:00|24874|24854|24871.5|24851.5|24876.5|24856.5|24866.5|24846.5|76
1591213500000|2020-06-03 19:45:00|24871.2|24851.2|24872.2|24852.2|24872.2|24852.2|24857.2|24837.2|45
1591213800000|2020-06-03 19:50:00|24876.6|24856.6|24896.2|24876.2|24896.6|24876.6|24876.2|24856.2|117
1591214100000|2020-06-03 19:55:00|24896.6|24876.6|24861.6|24841.6|24896.6|24876.6|24861.3|24841.3|64
1591214400000|2020-06-03 20:00:00|24861.3|24841.3|24861.6|24841.6|24866.3|24846.3|24851.3|24831.3|49
1591214700000|2020-06-03 20:05:00|24861.3|24841.3|24853.8|24833.8|24861.6|24841.6|24853.8|24833.8|16
1591215000000|2020-06-03 20:10:00|24854.1|24834.1|24847.2|24827.2|24856.6|24836.6|24846.9|24826.9|62
1591215300000|2020-06-03 20:15:00|24851.9|24831.9|24847.2|24827.2|24852.2|24832.2|24846.9|24826.9|17
1591215600000|2020-06-03 20:20:00|24846.9|24826.9|24846.9|24826.9|24852.2|24832.2|24846.9|24826.9|138
1591215900000|2020-06-03 20:25:00|24844.4|24824.4|24846.6|24826.6|24846.9|24826.9|24841.6|24821.6|21
1591216200000|2020-06-03 20:30:00|24846.9|24826.9|24849.4|24829.4|24851.6|24831.6|24844.4|24824.4|27
1591216500000|2020-06-03 20:35:00|24849.1|24829.1|24851.6|24831.6|24851.6|24831.6|24846.6|24826.6|14
1591216800000|2020-06-03 20:40:00|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|5
1591217100000|2020-06-03 20:45:00|24856.3|24836.3|24861.6|24841.6|24866.6|24846.6|24856.3|24836.3|39
1591217400000|2020-06-03 20:50:00|24863.8|24843.8|24866.6|24846.6|24866.6|24846.6|24861.6|24841.6|35
1591217700000|2020-06-03 20:55:00|24871|24851|24862|24842|24871.6|24851.6|24862|24842|43
1591221600000|2020-06-03 22:00:00|24857.3|24837.3|24816.7|24796.7|24861.1|24841.1|24811.7|24791.7|166
1591221900000|2020-06-03 22:05:00|24814.2|24794.2|24761.7|24741.7|24816.7|24796.7|24731.7|24711.7|266
1591222200000|2020-06-03 22:10:00|24761.4|24741.4|24744.2|24724.2|24761.7|24741.7|24743.9|24723.9|60
1591222500000|2020-06-03 22:15:00|24746.4|24726.4|24731.7|24711.7|24748.6|24728.6|24731.7|24711.7|60
1591222800000|2020-06-03 22:20:00|24731.4|24711.4|24731.4|24711.4|24731.7|24711.7|24731.4|24711.4|9
1591223100000|2020-06-03 22:25:00|24731.7|24711.7|24684.3|24664.3|24731.7|24711.7|24684.3|24664.3|128
1591223400000|2020-06-03 22:30:00|24681.8|24661.8|24721.8|24701.8|24721.8|24701.8|24681.4|24661.4|92
1591223700000|2020-06-03 22:35:00|24726.1|24706.1|24731.8|24711.8|24736.8|24716.8|24726.1|24706.1|30
1591224000000|2020-06-03 22:40:00|24731.4|24711.4|24734|24714|24734.3|24714.3|24728.9|24708.9|41
1591224300000|2020-06-03 22:45:00|24734.3|24714.3|24734|24714|24741.8|24721.8|24731.5|24711.5|50
1591224600000|2020-06-03 22:50:00|24736.1|24716.1|24754|24734|24754|24734|24736.1|24716.1|28
1591224900000|2020-06-03 22:55:00|24756.2|24736.2|24764|24744|24764|24744|24756.2|24736.2|42
1591225200000|2020-06-03 23:00:00|24761.8|24741.8|24776.2|24756.2|24776.2|24756.2|24761.5|24741.5|45
1591225500000|2020-06-03 23:05:00|24776.8|24756.8|24816.8|24796.8|24817.4|24797.4|24776.8|24756.8|142
1591225800000|2020-06-03 23:10:00|24816.5|24796.5|24821.8|24801.8|24821.8|24801.8|24806.8|24786.8|101
1591226100000|2020-06-03 23:15:00|24824.3|24804.3|24821.8|24801.8|24824.6|24804.6|24821.5|24801.5|41
1591226400000|2020-06-03 23:20:00|24819.3|24799.3|24816.8|24796.8|24821.8|24801.8|24816.8|24796.8|21
1591226700000|2020-06-03 23:25:00|24816.5|24796.5|24821.8|24801.8|24824.3|24804.3|24816.2|24796.2|23
1591227000000|2020-06-03 23:30:00|24822.1|24802.1|24824.7|24804.7|24824.7|24804.7|24821.8|24801.8|16
1591227300000|2020-06-03 23:35:00|24826.8|24806.8|24841.8|24821.8|24851.8|24831.8|24826.8|24806.8|48
1591227600000|2020-06-03 23:40:00|24841.5|24821.5|24837.2|24817.2|24841.8|24821.8|24836.8|24816.8|24
1591227900000|2020-06-03 23:45:00|24841.8|24821.8|24826.9|24806.9|24841.8|24821.8|24826.9|24806.9|27
1591228200000|2020-06-03 23:50:00|24827.2|24807.2|24816.9|24796.9|24831.9|24811.9|24814.4|24794.4|38
1591228500000|2020-06-03 23:55:00|24817.2|24797.2|24816.9|24796.9|24817.2|24797.2|24811.9|24791.9|23
1591142400000|2020-06-03 00:00:00|25000.6|24980.6|25010.6|24990.6|25015.4|24995.4|24992.9|24972.9|87
1591142700000|2020-06-03 00:05:00|25015.6|24995.6|25005.7|24985.7|25015.6|24995.6|25000.6|24980.6|45
1591143000000|2020-06-03 00:10:00|25008.2|24988.2|25015.7|24995.7|25020.7|25000.7|25005.7|24985.7|47
1591143300000|2020-06-03 00:15:00|25015.9|24995.9|25032.9|25012.9|25045.4|25025.4|25015.9|24995.9|95
1591143600000|2020-06-03 00:20:00|25033.2|25013.2|25040.7|25020.7|25045.4|25025.4|25033.2|25013.2|38
1591143900000|2020-06-03 00:25:00|25045.4|25025.4|25040.4|25020.4|25050.4|25030.4|25040.4|25020.4|71
1591144200000|2020-06-03 00:30:00|25040.7|25020.7|25035.7|25015.7|25045.7|25025.7|25035.4|25015.4|61
1591144500000|2020-06-03 00:35:00|25033.5|25013.5|25025.7|25005.7|25033.5|25013.5|25023.5|25003.5|53
1591144800000|2020-06-03 00:40:00|25023.5|25003.5|25055.7|25035.7|25055.7|25035.7|25023.5|25003.5|76
1591145100000|2020-06-03 00:45:00|25057.9|25037.9|25045.7|25025.7|25070.4|25050.4|25043.2|25023.2|136
1591145400000|2020-06-03 00:50:00|25050.1|25030.1|25037.9|25017.9|25050.7|25030.7|25032.9|25012.9|69
1591145700000|2020-06-03 00:55:00|25040.1|25020.1|25040.7|25020.7|25045.4|25025.4|25035.4|25015.4|61
1591146000000|2020-06-03 01:00:00|25042.9|25022.9|25017.9|24997.9|25060.2|25040.2|25015.4|24995.4|413
1591146300000|2020-06-03 01:05:00|25020.2|25000.2|25005.7|24985.7|25035.7|25015.7|25005.7|24985.7|245
1591146600000|2020-06-03 01:10:00|25005.4|24985.4|25010.5|24990.5|25015.5|24995.5|24991|24971|196
1591146900000|2020-06-03 01:15:00|25010.7|24990.7|25000.5|24980.5|25020.7|25000.7|24993.2|24973.2|184
1591147200000|2020-06-03 01:20:00|25000.7|24980.7|24999.9|24979.9|25015.5|24995.5|24993.2|24973.2|256
1591147500000|2020-06-03 01:25:00|25000.2|24980.2|24985.5|24965.5|25000.2|24980.2|24985.5|24965.5|235
1591147800000|2020-06-03 01:30:00|24987.7|24967.7|24937.7|24917.7|24990.2|24970.2|24935.2|24915.2|254
1591148100000|2020-06-03 01:35:00|24940.5|24920.5|24935.2|24915.2|24950.5|24930.5|24932.7|24912.7|260
1591148400000|2020-06-03 01:40:00|24934.9|24914.9|24940.5|24920.5|24940.5|24920.5|24929.9|24909.9|123
1591148700000|2020-06-03 01:45:00|24945.5|24925.5|24965.2|24945.2|24977.4|24957.4|24945.5|24925.5|345
1591149000000|2020-06-03 01:50:00|24964.9|24944.9|24927.7|24907.7|24964.9|24944.9|24927.7|24907.7|126
1591149300000|2020-06-03 01:55:00|24927.4|24907.4|24915.2|24895.2|24930.5|24910.5|24905.2|24885.2|314
1591149600000|2020-06-03 02:00:00|24914.9|24894.9|24885.2|24865.2|24924.9|24904.9|24885.2|24865.2|295
1591149900000|2020-06-03 02:05:00|24883|24863|24865|24845|24885.2|24865.2|24865|24845|293
1591150200000|2020-06-03 02:10:00|24862.7|24842.7|24880.2|24860.2|24882.7|24862.7|24845|24825|193
1591150500000|2020-06-03 02:15:00|24882.5|24862.5|24862.5|24842.5|24892.7|24872.7|24860|24840|163
1591150800000|2020-06-03 02:20:00|24860.3|24840.3|24845|24825|24860.3|24840.3|24845|24825|80
1591151100000|2020-06-03 02:25:00|24842.5|24822.5|24857.5|24837.5|24862.5|24842.5|24842.5|24822.5|138
1591151400000|2020-06-03 02:30:00|24859.7|24839.7|24865.3|24845.3|24875.3|24855.3|24850.3|24830.3|155
1591151700000|2020-06-03 02:35:00|24867.8|24847.8|24865.3|24845.3|24880.3|24860.3|24865|24845|67
1591152000000|2020-06-03 02:40:00|24862.8|24842.8|24870.3|24850.3|24875|24855|24862.5|24842.5|75
1591152300000|2020-06-03 02:45:00|24870|24850|24850.3|24830.3|24872.5|24852.5|24845|24825|175
1591152600000|2020-06-03 02:50:00|24852.5|24832.5|24875.3|24855.3|24878.1|24858.1|24850.3|24830.3|69
1591152900000|2020-06-03 02:55:00|24877.5|24857.5|24865|24845|24880.3|24860.3|24865|24845|49
1591153200000|2020-06-03 03:00:00|24862.8|24842.8|24855.3|24835.3|24870|24850|24855.3|24835.3|77
1591153500000|2020-06-03 03:05:00|24853.1|24833.1|24840.3|24820.3|24853.1|24833.1|24840|24820|131
1591153800000|2020-06-03 03:10:00|24840|24820|24865|24845|24865|24845|24840|24820|118
1591154100000|2020-06-03 03:15:00|24860.6|24840.6|24872.5|24852.5|24880|24860|24860|24840|130
1591154400000|2020-06-03 03:20:00|24875|24855|24880|24860|24882.5|24862.5|24870|24850|85
1591154700000|2020-06-03 03:25:00|24879.8|24859.8|24885.1|24865.1|24885.3|24865.3|24875.3|24855.3|78
1591155000000|2020-06-03 03:30:00|24885.3|24865.3|24885.3|24865.3|24890.3|24870.3|24880.1|24860.1|93
1591155300000|2020-06-03 03:35:00|24885.6|24865.6|24889.8|24869.8|24890.1|24870.1|24880.3|24860.3|97
1591155600000|2020-06-03 03:40:00|24890.1|24870.1|24889.8|24869.8|24894.5|24874.5|24884.5|24864.5|54
1591155900000|2020-06-03 03:45:00|24889.5|24869.5|24874.8|24854.8|24889.8|24869.8|24874.8|24854.8|63
1591156200000|2020-06-03 03:50:00|24874.5|24854.5|24872.6|24852.6|24879.8|24859.8|24872|24852|42
1591156500000|2020-06-03 03:55:00|24874.8|24854.8|24877.3|24857.3|24877.3|24857.3|24869.8|24849.8|18
1591156800000|2020-06-03 04:00:00|24874.8|24854.8|24882.3|24862.3|24882.6|24862.6|24874.5|24854.5|25
1591157100000|2020-06-03 04:05:00|24879.8|24859.8|24874.8|24854.8|24884.8|24864.8|24872|24852|30
1591157400000|2020-06-03 04:10:00|24872|24852|24869.8|24849.8|24872|24852|24864.8|24844.8|18
1591157700000|2020-06-03 04:15:00|24867|24847|24859.5|24839.5|24869.8|24849.8|24859.3|24839.3|52
1591158000000|2020-06-03 04:20:00|24859.8|24839.8|24869.5|24849.5|24870.1|24850.1|24859.8|24839.8|59
1591158300000|2020-06-03 04:25:00|24869.8|24849.8|24872.6|24852.6|24872.6|24852.6|24864.8|24844.8|21
1591158600000|2020-06-03 04:30:00|24874.8|24854.8|24884.8|24864.8|24885.1|24865.1|24874.8|24854.8|12
1591158900000|2020-06-03 04:35:00|24885.1|24865.1|24884.9|24864.9|24885.4|24865.4|24884.8|24864.8|17
1591159200000|2020-06-03 04:40:00|24884.6|24864.6|24874.9|24854.9|24884.6|24864.6|24874.9|24854.9|29
1591159500000|2020-06-03 04:45:00|24875.1|24855.1|24879.9|24859.9|24880.2|24860.2|24875.1|24855.1|43
1591159800000|2020-06-03 04:50:00|24879.6|24859.6|24884.9|24864.9|24884.9|24864.9|24875.2|24855.2|25
1591160100000|2020-06-03 04:55:00|24884.6|24864.6|24880.2|24860.2|24884.9|24864.9|24879.9|24859.9|46
1591160400000|2020-06-03 05:00:00|24879.9|24859.9|24882.4|24862.4|24885.2|24865.2|24875.5|24855.5|42
1591160700000|2020-06-03 05:05:00|24884.6|24864.6|24887.4|24867.4|24889.9|24869.9|24879.9|24859.9|42
1591161000000|2020-06-03 05:10:00|24889.6|24869.6|24882.4|24862.4|24889.9|24869.9|24882.4|24862.4|57
1591161300000|2020-06-03 05:15:00|24882.1|24862.1|24884.9|24864.9|24889.9|24869.9|24879.9|24859.9|21
1591161600000|2020-06-03 05:20:00|24884.6|24864.6|24865.2|24845.2|24884.6|24864.6|24859.6|24839.6|66
1591161900000|2020-06-03 05:25:00|24863|24843|24855.2|24835.2|24867.4|24847.4|24853|24833|48
1591162200000|2020-06-03 05:30:00|24850.2|24830.2|24834.9|24814.9|24850.2|24830.2|24827.7|24807.7|193
1591162500000|2020-06-03 05:35:00|24830.2|24810.2|24834.9|24814.9|24840.2|24820.2|24824.9|24804.9|107
1591162800000|2020-06-03 05:40:00|24835.2|24815.2|24809.9|24789.9|24835.2|24815.2|24799.9|24779.9|272
1591163100000|2020-06-03 05:45:00|24807.4|24787.4|24782.7|24762.7|24807.4|24787.4|24775.2|24755.2|257
1591163400000|2020-06-03 05:50:00|24783|24763|24810.2|24790.2|24810.2|24790.2|24779.9|24759.9|91
1591163700000|2020-06-03 05:55:00|24808|24788|24819.9|24799.9|24824.9|24804.9|24802.4|24782.4|72
1591164000000|2020-06-03 06:00:00|24822.2|24802.2|24815|24795|24850.2|24830.2|24810|24790|223
1591164300000|2020-06-03 06:05:00|24815.2|24795.2|24820.2|24800.2|24830|24810|24815|24795|80
1591164600000|2020-06-03 06:10:00|24820|24800|24805|24785|24827.8|24807.8|24805|24785|94
1591164900000|2020-06-03 06:15:00|24804.7|24784.7|24805|24785|24805.3|24785.3|24792.8|24772.8|104
1591165200000|2020-06-03 06:20:00|24805.3|24785.3|24802.8|24782.8|24810|24790|24795|24775|139
1591165500000|2020-06-03 06:25:00|24800.6|24780.6|24785.3|24765.3|24800.6|24780.6|24785|24765|75
1591165800000|2020-06-03 06:30:00|24785|24765|24810|24790|24810|24790|24785|24765|140
1591166100000|2020-06-03 06:35:00|24810.3|24790.3|24835.3|24815.3|24845|24825|24810|24790|228
1591166400000|2020-06-03 06:40:00|24835|24815|24845|24825|24852.8|24832.8|24835|24815|161
1591166700000|2020-06-03 06:45:00|24845.3|24825.3|24832.8|24812.8|24854.4|24834.4|24817.8|24797.8|172
1591167000000|2020-06-03 06:50:00|24833.1|24813.1|24835|24815|24845.3|24825.3|24832.8|24812.8|116
1591167300000|2020-06-03 06:55:00|24832.8|24812.8|24850.3|24830.3|24850.3|24830.3|24825.3|24805.3|171
1591167600000|2020-06-03 07:00:00|24850|24830|24855|24835|24865.3|24845.3|24842.2|24822.2|220
1591167900000|2020-06-03 07:05:00|24857.2|24837.2|24844.7|24824.7|24867.8|24847.8|24844.7|24824.7|131
1591168200000|2020-06-03 07:10:00|24840.3|24820.3|24850.3|24830.3|24853.4|24833.4|24817.2|24797.2|254
1591168500000|2020-06-03 07:15:00|24848.1|24828.1|24865.6|24845.6|24875.3|24855.3|24848.1|24828.1|98
1591168800000|2020-06-03 07:20:00|24866.2|24846.2|24870.6|24850.6|24875.6|24855.6|24862.8|24842.8|100
1591169100000|2020-06-03 07:25:00|24870.3|24850.3|24867.8|24847.8|24880.3|24860.3|24857.8|24837.8|86
1591169400000|2020-06-03 07:30:00|24863.4|24843.4|24865.4|24845.4|24865.4|24845.4|24848.1|24828.1|91
1591169700000|2020-06-03 07:35:00|24865.6|24845.6|24880.6|24860.6|24885.6|24865.6|24860.6|24840.6|179
1591170000000|2020-06-03 07:40:00|24880.7|24860.7|24920.7|24900.7|24920.7|24900.7|24873.2|24853.2|301
1591170300000|2020-06-03 07:45:00|24925.4|24905.4|24920.7|24900.7|24935.7|24915.7|24915.7|24895.7|270
1591170600000|2020-06-03 07:50:00|24920.4|24900.4|24912.9|24892.9|24922.9|24902.9|24900.7|24880.7|101
1591170900000|2020-06-03 07:55:00|24915.1|24895.1|24912.9|24892.9|24930.7|24910.7|24912.9|24892.9|157
1591171200000|2020-06-03 08:00:00|24915.1|24895.1|24961|24941|24978.5|24958.5|24915.1|24895.1|352
1591171500000|2020-06-03 08:05:00|24965.4|24945.4|24955.7|24935.7|24975.4|24955.4|24945.7|24925.7|147
1591171800000|2020-06-03 08:10:00|24955.4|24935.4|24896|24876|24955.7|24935.7|24890.7|24870.7|154
1591172100000|2020-06-03 08:15:00|24898.2|24878.2|24920.7|24900.7|24925.7|24905.7|24889.8|24869.8|167
1591172400000|2020-06-03 08:20:00|24921|24901|24923.2|24903.2|24930.4|24910.4|24915.7|24895.7|66
1591172700000|2020-06-03 08:25:00|24925.4|24905.4|24932.9|24912.9|24950.7|24930.7|24925.4|24905.4|67
1591173000000|2020-06-03 08:30:00|24935.1|24915.1|24963.5|24943.5|24975.4|24955.4|24930.4|24910.4|208
1591173300000|2020-06-03 08:35:00|24965.7|24945.7|24960.7|24940.7|24965.7|24945.7|24943.2|24923.2|212
1591173600000|2020-06-03 08:40:00|24961|24941|24950.7|24930.7|24965.7|24945.7|24950.7|24930.7|89
1591173900000|2020-06-03 08:45:00|24951|24931|24945.7|24925.7|24952.9|24932.9|24940.7|24920.7|31
1591174200000|2020-06-03 08:50:00|24943.5|24923.5|24945.7|24925.7|24948.2|24928.2|24940.7|24920.7|32
1591174500000|2020-06-03 08:55:00|24946|24926|24953.5|24933.5|24956|24936|24943.5|24923.5|44
1591174800000|2020-06-03 09:00:00|24951.3|24931.3|24950.8|24930.8|24963.5|24943.5|24945.8|24925.8|84
1591175100000|2020-06-03 09:05:00|24948.5|24928.5|24970.8|24950.8|24970.8|24950.8|24945.8|24925.8|64
1591175400000|2020-06-03 09:10:00|24971.1|24951.1|24955.8|24935.8|24976.1|24956.1|24955.8|24935.8|108
1591175700000|2020-06-03 09:15:00|24956.1|24936.1|24950.8|24930.8|24968.3|24948.3|24950.5|24930.5|52
1591176000000|2020-06-03 09:20:00|24951.1|24931.1|24960.8|24940.8|24966.1|24946.1|24951.1|24931.1|90
1591176300000|2020-06-03 09:25:00|24965.8|24945.8|24955.8|24935.8|24965.8|24945.8|24955.2|24935.2|76
1591176600000|2020-06-03 09:30:00|24956.1|24936.1|24944.9|24924.9|24961.1|24941.1|24942.4|24922.4|120
1591176900000|2020-06-03 09:35:00|24942.7|24922.7|24954.9|24934.9|24962.4|24942.4|24939.9|24919.9|91
1591177200000|2020-06-03 09:40:00|24954.6|24934.6|24945.2|24925.2|24955.2|24935.2|24940.2|24920.2|150
1591177500000|2020-06-03 09:45:00|24949.9|24929.9|24950.8|24930.8|24955.5|24935.5|24940.8|24920.8|218
1591177800000|2020-06-03 09:50:00|24948.6|24928.6|24960.8|24940.8|24963.3|24943.3|24945.5|24925.5|72
1591178100000|2020-06-03 09:55:00|24965.5|24945.5|24943|24923|24965.5|24945.5|24940.8|24920.8|104
1591178400000|2020-06-03 10:00:00|24940.8|24920.8|24913|24893|24945.8|24925.8|24912.7|24892.7|191
1591178700000|2020-06-03 10:05:00|24912.7|24892.7|24915.8|24895.8|24925.2|24905.2|24910.5|24890.5|110
1591179000000|2020-06-03 10:10:00|24920.8|24900.8|24925.8|24905.8|24940.5|24920.5|24915.5|24895.5|111
1591179300000|2020-06-03 10:15:00|24925.5|24905.5|24920.3|24900.3|24928|24908|24900.5|24880.5|101
1591179600000|2020-06-03 10:20:00|24920|24900|24902.2|24882.2|24925|24905|24902.2|24882.2|137
1591179900000|2020-06-03 10:25:00|24902.5|24882.5|24912.8|24892.8|24915|24895|24897.5|24877.5|74
1591180200000|2020-06-03 10:30:00|24913.1|24893.1|24915|24895|24917.8|24897.8|24907.8|24887.8|62
1591180500000|2020-06-03 10:35:00|24920|24900|24900|24880|24920|24900|24897.5|24877.5|100
1591180800000|2020-06-03 10:40:00|24900.3|24880.3|24907.8|24887.8|24908.4|24888.4|24892.8|24872.8|138
1591181100000|2020-06-03 10:45:00|24908.1|24888.1|24920|24900|24930|24910|24908.1|24888.1|75
1591181400000|2020-06-03 10:50:00|24920.3|24900.3|24930.3|24910.3|24930.3|24910.3|24915.3|24895.3|106
1591181700000|2020-06-03 10:55:00|24930|24910|24930.3|24910.3|24945.6|24925.6|24915.3|24895.3|220
1591182000000|2020-06-03 11:00:00|24930|24910|24943.1|24923.1|24943.4|24923.4|24927.8|24907.8|110
1591182300000|2020-06-03 11:05:00|24943.4|24923.4|24950.6|24930.6|24955.6|24935.6|24937.8|24917.8|96
1591182600000|2020-06-03 11:10:00|24953.1|24933.1|24945.6|24925.6|24953.1|24933.1|24940.3|24920.3|155
1591182900000|2020-06-03 11:15:00|24945.9|24925.9|24940.9|24920.9|24945.9|24925.9|24935.9|24915.9|82
1591183200000|2020-06-03 11:20:00|24940.6|24920.6|24936.2|24916.2|24943.1|24923.1|24925.6|24905.6|120
1591183500000|2020-06-03 11:25:00|24938.4|24918.4|24918.7|24898.7|24938.4|24918.4|24918.1|24898.1|155
1591183800000|2020-06-03 11:30:00|24918.4|24898.4|24920.9|24900.9|24930.9|24910.9|24896.2|24876.2|338
1591184100000|2020-06-03 11:35:00|24920.6|24900.6|24941.2|24921.2|24941.2|24921.2|24910.9|24890.9|200
1591184400000|2020-06-03 11:40:00|24941.5|24921.5|24956|24936|24961|24941|24941.2|24921.2|163
1591184700000|2020-06-03 11:45:00|24956.3|24936.3|24966|24946|24970.4|24950.4|24953.5|24933.5|185
1591185000000|2020-06-03 11:50:00|24966.3|24946.3|24971|24951|24971|24951|24961|24941|65
1591185300000|2020-06-03 11:55:00|24971.3|24951.3|24986.3|24966.3|25003.8|24983.8|24971.3|24951.3|244
1591185600000|2020-06-03 12:00:00|24986|24966|24961.3|24941.3|24991.6|24971.6|24958.8|24938.8|275
1591185900000|2020-06-03 12:05:00|24961|24941|24936.9|24916.9|24961|24941|24936.6|24916.6|259
1591186200000|2020-06-03 12:10:00|24936.6|24916.6|24951.3|24931.3|24961|24941|24925.7|24905.7|414
1591186500000|2020-06-03 12:15:00|24951.6|24931.6|25035.7|25015.7|25035.7|25015.7|24951.6|24931.6|449
1591186800000|2020-06-03 12:20:00|25036|25016|25061.3|25041.3|25061.3|25041.3|25025.7|25005.7|670
1591187100000|2020-06-03 12:25:00|25061|25041|25066|25046|25075.7|25055.7|25051|25031|393
1591187400000|2020-06-03 12:30:00|25070.4|25050.4|25030.7|25010.7|25071|25051|25028.5|25008.5|469
1591187700000|2020-06-03 12:35:00|25031|25011|25026.3|25006.3|25043.2|25023.2|25025.7|25005.7|267
1591188000000|2020-06-03 12:40:00|25021.6|25001.6|25006.6|24986.6|25021.6|25001.6|25006.6|24986.6|365
1591188300000|2020-06-03 12:45:00|25006.9|24986.9|24996.6|24976.6|25006.9|24986.9|24986.3|24966.3|283
1591188600000|2020-06-03 12:50:00|24996.3|24976.3|25029.1|25009.1|25029.1|25009.1|24996.3|24976.3|239
1591188900000|2020-06-03 12:55:00|25026.9|25006.9|25006.6|24986.6|25038.8|25018.8|25003.8|24983.8|202
1591189200000|2020-06-03 13:00:00|25004.4|24984.4|24961.7|24941.7|25004.4|24984.4|24952.3|24932.3|864
1591189500000|2020-06-03 13:05:00|24962|24942|24991.7|24971.7|25001.7|24981.7|24951.7|24931.7|453
1591189800000|2020-06-03 13:10:00|24993.9|24973.9|24973.6|24953.6|25011.4|24991.4|24971.1|24951.1|314
1591190100000|2020-06-03 13:15:00|24973.3|24953.3|24985.8|24965.8|24986.1|24966.1|24961.1|24941.1|274
1591190400000|2020-06-03 13:20:00|24985.5|24965.5|24970.8|24950.8|24986.1|24966.1|24956.1|24936.1|300
1591190700000|2020-06-03 13:25:00|24971.1|24951.1|24931.4|24911.4|24991.1|24971.1|24931.4|24911.4|496
1591191000000|2020-06-03 13:30:00|24935.8|24915.8|24978.6|24958.6|24993.3|24973.3|24920.8|24900.8|535
1591191300000|2020-06-03 13:35:00|24978.9|24958.9|24931.7|24911.7|24983.9|24963.9|24926.7|24906.7|325
1591191600000|2020-06-03 13:40:00|24931.4|24911.4|24902|24882|24941.7|24921.7|24897|24877|542
1591191900000|2020-06-03 13:45:00|24901.7|24881.7|24889.2|24869.2|24906.7|24886.7|24871.7|24851.7|474
1591192200000|2020-06-03 13:50:00|24891.7|24871.7|24851.7|24831.7|24921.7|24901.7|24851.4|24831.4|548
1591192500000|2020-06-03 13:55:00|24856.1|24836.1|24852|24832|24867.3|24847.3|24826.7|24806.7|597
1591192800000|2020-06-03 14:00:00|24851.7|24831.7|24883.9|24863.9|24904.2|24884.2|24851.7|24831.7|483
1591193100000|2020-06-03 14:05:00|24884.2|24864.2|24871.7|24851.7|24886.7|24866.7|24859.2|24839.2|273
1591193400000|2020-06-03 14:10:00|24873.9|24853.9|24861.7|24841.7|24876.7|24856.7|24841.4|24821.4|301
1591193700000|2020-06-03 14:15:00|24861.4|24841.4|24876.8|24856.8|24896.4|24876.4|24851.4|24831.4|312
1591194000000|2020-06-03 14:20:00|24877.1|24857.1|24899|24879|24899.3|24879.3|24874|24854|405
1591194300000|2020-06-03 14:25:00|24899.3|24879.3|24907.1|24887.1|24939|24919|24896.8|24876.8|471
1591194600000|2020-06-03 14:30:00|24906.8|24886.8|24896.8|24876.8|24914.3|24894.3|24896.5|24876.5|268
1591194900000|2020-06-03 14:35:00|24896.5|24876.5|24866.5|24846.5|24899.6|24879.6|24866.5|24846.5|359
1591195200000|2020-06-03 14:40:00|24864.3|24844.3|24876.5|24856.5|24879|24859|24841.5|24821.5|369
1591195500000|2020-06-03 14:45:00|24874.3|24854.3|24861.8|24841.8|24881.5|24861.5|24854.3|24834.3|317
1591195800000|2020-06-03 14:50:00|24862.1|24842.1|24886.5|24866.5|24886.5|24866.5|24851.8|24831.8|228
1591196100000|2020-06-03 14:55:00|24886.8|24866.8|24867.1|24847.1|24898.7|24878.7|24861.8|24841.8|411
1591196400000|2020-06-03 15:00:00|24866.8|24846.8|24869|24849|24893.7|24873.7|24863.7|24843.7|323
1591196700000|2020-06-03 15:05:00|24869.3|24849.3|24891.8|24871.8|24891.8|24871.8|24864|24844|270
1591197000000|2020-06-03 15:10:00|24894|24874|24886.5|24866.5|24896.5|24876.5|24876.8|24856.8|193
1591197300000|2020-06-03 15:15:00|24886.8|24866.8|24971.2|24951.2|24981.2|24961.2|24886.8|24866.8|1474
1591197600000|2020-06-03 15:20:00|24970.9|24950.9|24966.2|24946.2|24988.7|24968.7|24961.2|24941.2|333
1591197900000|2020-06-03 15:25:00|24966.5|24946.5|24973.4|24953.4|24976.2|24956.2|24949|24929|518
1591198200000|2020-06-03 15:30:00|24973.7|24953.7|24983.7|24963.7|24986.2|24966.2|24966.2|24946.2|333
1591198500000|2020-06-03 15:35:00|24981.5|24961.5|24983.4|24963.4|24985.9|24965.9|24970.9|24950.9|218
1591198800000|2020-06-03 15:40:00|24983.7|24963.7|24951.3|24931.3|24985.9|24965.9|24951.2|24931.2|244
1591199100000|2020-06-03 15:45:00|24950.9|24930.9|24953.5|24933.5|24961.3|24941.3|24945.9|24925.9|546
1591199400000|2020-06-03 15:50:00|24951|24931|24951|24931|24956.3|24936.3|24946.3|24926.3|169
1591199700000|2020-06-03 15:55:00|24955.7|24935.7|24931|24911|24955.7|24935.7|24926|24906|188
1591200000000|2020-06-03 16:00:00|24926.3|24906.3|24926.3|24906.3|24931.3|24911.3|24916|24896|118
1591200300000|2020-06-03 16:05:00|24926.6|24906.6|24903.5|24883.5|24931|24911|24903.5|24883.5|156
1591200600000|2020-06-03 16:10:00|24903.8|24883.8|24899.1|24879.1|24906.6|24886.6|24891.6|24871.6|179
1591200900000|2020-06-03 16:15:00|24898.8|24878.8|24901.3|24881.3|24905.7|24885.7|24896.3|24876.3|127
1591201200000|2020-06-03 16:20:00|24901|24881|24896.3|24876.3|24901.3|24881.3|24896|24876|69
1591201500000|2020-06-03 16:25:00|24896|24876|24906.3|24886.3|24906.3|24886.3|24891.3|24871.3|247
1591201800000|2020-06-03 16:30:00|24906.6|24886.6|24926.3|24906.3|24926.3|24906.3|24906.3|24886.3|206
1591202100000|2020-06-03 16:35:00|24926|24906|24921|24901|24926.3|24906.3|24916.3|24896.3|134
1591202400000|2020-06-03 16:40:00|24921.3|24901.3|24906|24886|24921.3|24901.3|24906|24886|205
1591202700000|2020-06-03 16:45:00|24906.3|24886.3|24881.3|24861.3|24906.3|24886.3|24879.1|24859.1|147
1591203000000|2020-06-03 16:50:00|24878.8|24858.8|24891|24871|24897.3|24877.3|24878.8|24858.8|291
1591203300000|2020-06-03 16:55:00|24890.7|24870.7|24898.8|24878.8|24901.3|24881.3|24876.6|24856.6|677
1591203600000|2020-06-03 17:00:00|24901.3|24881.3|24901.7|24881.7|24911|24891|24896|24876|599
1591203900000|2020-06-03 17:05:00|24901.4|24881.4|24908.5|24888.5|24908.9|24888.9|24900.7|24880.7|99
1591204200000|2020-06-03 17:10:00|24908.9|24888.9|24913.2|24893.2|24926.4|24906.4|24908.9|24888.9|102
1591204500000|2020-06-03 17:15:00|24913.6|24893.6|24908.9|24888.9|24916.4|24896.4|24903.6|24883.6|89
1591204800000|2020-06-03 17:20:00|24909.2|24889.2|24910.8|24890.8|24916.7|24896.7|24909.2|24889.2|228
1591205100000|2020-06-03 17:25:00|24910.5|24890.5|24906.1|24886.1|24911.4|24891.4|24906.1|24886.1|125
1591205400000|2020-06-03 17:30:00|24906.4|24886.4|24901.4|24881.4|24911.4|24891.4|24901.4|24881.4|83
1591205700000|2020-06-03 17:35:00|24901.1|24881.1|24896.1|24876.1|24901.4|24881.4|24891.4|24871.4|59
1591206000000|2020-06-03 17:40:00|24891.4|24871.4|24891.4|24871.4|24896.4|24876.4|24891.4|24871.4|20
1591206300000|2020-06-03 17:45:00|24891.1|24871.1|24876.4|24856.4|24891.4|24871.4|24876.1|24856.1|55
1591206600000|2020-06-03 17:50:00|24876.1|24856.1|24886.1|24866.1|24886.4|24866.4|24871.4|24851.4|52
1591206900000|2020-06-03 17:55:00|24886.4|24866.4|24886.4|24866.4|24891.4|24871.4|24881.4|24861.4|80
1591207200000|2020-06-03 18:00:00|24886.1|24866.1|24906.1|24886.1|24906.1|24886.1|24881.4|24861.4|67
1591207500000|2020-06-03 18:05:00|24908.3|24888.3|24901.4|24881.4|24908.6|24888.6|24896.4|24876.4|58
1591207800000|2020-06-03 18:10:00|24903.9|24883.9|24901.4|24881.4|24906.4|24886.4|24901.1|24881.1|9
1591208100000|2020-06-03 18:15:00|24901.1|24881.1|24901.4|24881.4|24901.4|24881.4|24901.1|24881.1|8
1591208400000|2020-06-03 18:20:00|24901.1|24881.1|24891.8|24871.8|24901.4|24881.4|24891.1|24871.1|42
1591208700000|2020-06-03 18:25:00|24891.4|24871.4|24896.5|24876.5|24896.5|24876.5|24891.4|24871.4|36
1591209000000|2020-06-03 18:30:00|24896.1|24876.1|24896.8|24876.8|24901.5|24881.5|24896.1|24876.1|44
1591209300000|2020-06-03 18:35:00|24897.1|24877.1|24906.2|24886.2|24908.7|24888.7|24897.1|24877.1|40
1591209600000|2020-06-03 18:40:00|24904|24884|24903.7|24883.7|24904|24884|24903.4|24883.4|11
1591209900000|2020-06-03 18:45:00|24903.4|24883.4|24903.7|24883.7|24903.7|24883.7|24903.4|24883.4|11
1591210200000|2020-06-03 18:50:00|24904|24884|24906.5|24886.5|24911.5|24891.5|24903.7|24883.7|44
1591210500000|2020-06-03 18:55:00|24906.2|24886.2|24901.5|24881.5|24906.5|24886.5|24901.2|24881.2|20
1591210800000|2020-06-03 19:00:00|24901.2|24881.2|24884.3|24864.3|24901.5|24881.5|24881.8|24861.8|85
1591211100000|2020-06-03 19:05:00|24884|24864|24876.5|24856.5|24886.5|24866.5|24876.5|24856.5|71
1591211400000|2020-06-03 19:10:00|24878.7|24858.7|24876.5|24856.5|24881.8|24861.8|24871.5|24851.5|49
1591211700000|2020-06-03 19:15:00|24876.2|24856.2|24876.5|24856.5|24876.5|24856.5|24871.5|24851.5|29
1591212000000|2020-06-03 19:20:00|24876.2|24856.2|24866.2|24846.2|24876.5|24856.5|24861.5|24841.5|128
1591212300000|2020-06-03 19:25:00|24866.5|24846.5|24871.5|24851.5|24871.5|24851.5|24864|24844|188
1591212600000|2020-06-03 19:30:00|24871.8|24851.8|24886.5|24866.5|24891.2|24871.2|24871.5|24851.5|108
1591212900000|2020-06-03 19:35:00|24886.2|24866.2|24876.5|24856.5|24886.9|24866.9|24872.2|24852.2|100
1591213200000|2020-06-03 19:40:00|24874|24854|24871.5|24851.5|24876.5|24856.5|24866.5|24846.5|76
1591213500000|2020-06-03 19:45:00|24871.2|24851.2|24872.2|24852.2|24872.2|24852.2|24857.2|24837.2|45
1591213800000|2020-06-03 19:50:00|24876.6|24856.6|24896.2|24876.2|24896.6|24876.6|24876.2|24856.2|117
1591214100000|2020-06-03 19:55:00|24896.6|24876.6|24861.6|24841.6|24896.6|24876.6|24861.3|24841.3|64
1591214400000|2020-06-03 20:00:00|24861.3|24841.3|24861.6|24841.6|24866.3|24846.3|24851.3|24831.3|49
1591214700000|2020-06-03 20:05:00|24861.3|24841.3|24853.8|24833.8|24861.6|24841.6|24853.8|24833.8|16
1591215000000|2020-06-03 20:10:00|24854.1|24834.1|24847.2|24827.2|24856.6|24836.6|24846.9|24826.9|62
1591215300000|2020-06-03 20:15:00|24851.9|24831.9|24847.2|24827.2|24852.2|24832.2|24846.9|24826.9|17
1591215600000|2020-06-03 20:20:00|24846.9|24826.9|24846.9|24826.9|24852.2|24832.2|24846.9|24826.9|138
1591215900000|2020-06-03 20:25:00|24844.4|24824.4|24846.6|24826.6|24846.9|24826.9|24841.6|24821.6|21
1591216200000|2020-06-03 20:30:00|24846.9|24826.9|24849.4|24829.4|24851.6|24831.6|24844.4|24824.4|27
1591216500000|2020-06-03 20:35:00|24849.1|24829.1|24851.6|24831.6|24851.6|24831.6|24846.6|24826.6|14
1591216800000|2020-06-03 20:40:00|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|5
1591217100000|2020-06-03 20:45:00|24856.3|24836.3|24861.6|24841.6|24866.6|24846.6|24856.3|24836.3|39
1591217400000|2020-06-03 20:50:00|24863.8|24843.8|24866.6|24846.6|24866.6|24846.6|24861.6|24841.6|35
1591217700000|2020-06-03 20:55:00|24871|24851|24862|24842|24871.6|24851.6|24862|24842|43
1591221600000|2020-06-03 22:00:00|24857.3|24837.3|24816.7|24796.7|24861.1|24841.1|24811.7|24791.7|166
1591221900000|2020-06-03 22:05:00|24814.2|24794.2|24761.7|24741.7|24816.7|24796.7|24731.7|24711.7|266
1591222200000|2020-06-03 22:10:00|24761.4|24741.4|24744.2|24724.2|24761.7|24741.7|24743.9|24723.9|60
1591222500000|2020-06-03 22:15:00|24746.4|24726.4|24731.7|24711.7|24748.6|24728.6|24731.7|24711.7|60
1591222800000|2020-06-03 22:20:00|24731.4|24711.4|24731.4|24711.4|24731.7|24711.7|24731.4|24711.4|9
1591223100000|2020-06-03 22:25:00|24731.7|24711.7|24684.3|24664.3|24731.7|24711.7|24684.3|24664.3|128
1591223400000|2020-06-03 22:30:00|24681.8|24661.8|24721.8|24701.8|24721.8|24701.8|24681.4|24661.4|92
1591223700000|2020-06-03 22:35:00|24726.1|24706.1|24731.8|24711.8|24736.8|24716.8|24726.1|24706.1|30
1591224000000|2020-06-03 22:40:00|24731.4|24711.4|24734|24714|24734.3|24714.3|24728.9|24708.9|41
1591224300000|2020-06-03 22:45:00|24734.3|24714.3|24734|24714|24741.8|24721.8|24731.5|24711.5|50
1591224600000|2020-06-03 22:50:00|24736.1|24716.1|24754|24734|24754|24734|24736.1|24716.1|28
1591224900000|2020-06-03 22:55:00|24756.2|24736.2|24764|24744|24764|24744|24756.2|24736.2|42
1591225200000|2020-06-03 23:00:00|24761.8|24741.8|24776.2|24756.2|24776.2|24756.2|24761.5|24741.5|45
1591225500000|2020-06-03 23:05:00|24776.8|24756.8|24816.8|24796.8|24817.4|24797.4|24776.8|24756.8|142
1591225800000|2020-06-03 23:10:00|24816.5|24796.5|24821.8|24801.8|24821.8|24801.8|24806.8|24786.8|101
1591226100000|2020-06-03 23:15:00|24824.3|24804.3|24821.8|24801.8|24824.6|24804.6|24821.5|24801.5|41
1591226400000|2020-06-03 23:20:00|24819.3|24799.3|24816.8|24796.8|24821.8|24801.8|24816.8|24796.8|21
1591226700000|2020-06-03 23:25:00|24816.5|24796.5|24821.8|24801.8|24824.3|24804.3|24816.2|24796.2|23
1591227000000|2020-06-03 23:30:00|24822.1|24802.1|24824.7|24804.7|24824.7|24804.7|24821.8|24801.8|16
1591227300000|2020-06-03 23:35:00|24826.8|24806.8|24841.8|24821.8|24851.8|24831.8|24826.8|24806.8|48
1591227600000|2020-06-03 23:40:00|24841.5|24821.5|24837.2|24817.2|24841.8|24821.8|24836.8|24816.8|24
1591227900000|2020-06-03 23:45:00|24841.8|24821.8|24826.9|24806.9|24841.8|24821.8|24826.9|24806.9|27
1591228200000|2020-06-03 23:50:00|24827.2|24807.2|24816.9|24796.9|24831.9|24811.9|24814.4|24794.4|38
1591228500000|2020-06-03 23:55:00|24817.2|24797.2|24816.9|24796.9|24817.2|24797.2|24811.9|24791.9|23
1591228800000|2020-06-04 00:00:00|24821.9|24801.9|24811.9|24791.9|24834.7|24814.7|24811.9|24791.9|122
1591229100000|2020-06-04 00:05:00|24812.2|24792.2|24801.9|24781.9|24812.2|24792.2|24801.9|24781.9|80
1591229400000|2020-06-04 00:10:00|24801.6|24781.6|24787.2|24767.2|24801.9|24781.9|24784.7|24764.7|68
1591229700000|2020-06-04 00:15:00|24786.9|24766.9|24766.6|24746.6|24786.9|24766.9|24746.9|24726.9|129
1591230000000|2020-06-04 00:20:00|24766.9|24746.9|24776.9|24756.9|24779.7|24759.7|24764.1|24744.1|80
1591230300000|2020-06-04 00:25:00|24771.9|24751.9|24782.2|24762.2|24782.2|24762.2|24766.6|24746.6|83
1591230600000|2020-06-04 00:30:00|24781.9|24761.9|24766.9|24746.9|24794.7|24774.7|24766.9|24746.9|98
1591230900000|2020-06-04 00:35:00|24767.2|24747.2|24771.9|24751.9|24791.9|24771.9|24766.9|24746.9|83
1591231200000|2020-06-04 00:40:00|24771.6|24751.6|24776.9|24756.9|24782.2|24762.2|24760.4|24740.4|74
1591231500000|2020-06-04 00:45:00|24774.7|24754.7|24761.9|24741.9|24774.7|24754.7|24756.9|24736.9|91
1591231800000|2020-06-04 00:50:00|24762.2|24742.2|24767.3|24747.3|24776.9|24756.9|24756.9|24736.9|116
1591232100000|2020-06-04 00:55:00|24769.4|24749.4|24766.9|24746.9|24779.1|24759.1|24766.6|24746.6|113
1591232400000|2020-06-04 01:00:00|24767.3|24747.3|24776.6|24756.6|24811.6|24791.6|24746.9|24726.9|802
1591232700000|2020-06-04 01:05:00|24776.9|24756.9|24769.1|24749.1|24781.9|24761.9|24761.9|24741.9|140
1591233000000|2020-06-04 01:10:00|24769.5|24749.5|24782|24762|24791.6|24771.6|24764.8|24744.8|130
1591233300000|2020-06-04 01:15:00|24782.3|24762.3|24797|24777|24804.8|24784.8|24782|24762|206
1591233600000|2020-06-04 01:20:00|24797.3|24777.3|24772|24752|24802|24782|24769.8|24749.8|158
1591233900000|2020-06-04 01:25:00|24774.5|24754.5|24782|24762|24787|24767|24767|24747|130
1591234200000|2020-06-04 01:30:00|24784.5|24764.5|24742|24722|24789.8|24769.8|24737|24717|228
1591234500000|2020-06-04 01:35:00|24746.7|24726.7|24744.8|24724.8|24752.3|24732.3|24741.7|24721.7|154
1591234800000|2020-06-04 01:40:00|24747|24727|24739.5|24719.5|24764.8|24744.8|24734.2|24714.2|164
1591235100000|2020-06-04 01:45:00|24737|24717|24732|24712|24746.7|24726.7|24732|24712|165
1591235400000|2020-06-04 01:50:00|24734.2|24714.2|24747|24727|24747|24727|24732|24712|93
1591235700000|2020-06-04 01:55:00|24746.7|24726.7|24726.7|24706.7|24749.2|24729.2|24722|24702|132
1591236000000|2020-06-04 02:00:00|24726.4|24706.4|24722.3|24702.3|24731.4|24711.4|24711.7|24691.7|268
1591236300000|2020-06-04 02:05:00|24722.7|24702.7|24742|24722|24747|24727|24722.3|24702.3|66
1591236600000|2020-06-04 02:10:00|24744.2|24724.2|24736.7|24716.7|24751.7|24731.7|24731.7|24711.7|97
1591236900000|2020-06-04 02:15:00|24734.2|24714.2|24734.9|24714.9|24735.2|24715.2|24721.7|24701.7|48
1591237200000|2020-06-04 02:20:00|24734.5|24714.5|24747|24727|24747|24727|24734.5|24714.5|40
1591237500000|2020-06-04 02:25:00|24746.7|24726.7|24742.1|24722.1|24747|24727|24739.6|24719.6|42
1591237800000|2020-06-04 02:30:00|24741.7|24721.7|24731.7|24711.7|24741.7|24721.7|24722.1|24702.1|120
1591238100000|2020-06-04 02:35:00|24729.6|24709.6|24727.1|24707.1|24737.1|24717.1|24707.1|24687.1|191
1591238400000|2020-06-04 02:40:00|24724.6|24704.6|24727.1|24707.1|24731.7|24711.7|24719.2|24699.2|131
1591238700000|2020-06-04 02:45:00|24724.9|24704.9|24714.6|24694.6|24733.9|24713.9|24714.6|24694.6|92
1591239000000|2020-06-04 02:50:00|24716.8|24696.8|24717.1|24697.1|24727.1|24707.1|24712.1|24692.1|84
1591239300000|2020-06-04 02:55:00|24716.8|24696.8|24726.4|24706.4|24726.8|24706.8|24716.8|24696.8|70
1591239600000|2020-06-04 03:00:00|24726.8|24706.8|24732.1|24712.1|24732.1|24712.1|24716.8|24696.8|119
1591239900000|2020-06-04 03:05:00|24734.6|24714.6|24742.1|24722.1|24742.1|24722.1|24732.1|24712.1|60
1591240200000|2020-06-04 03:10:00|24741.8|24721.8|24734.9|24714.9|24747.1|24727.1|24734.9|24714.9|59
1591240500000|2020-06-04 03:15:00|24736.8|24716.8|24724.3|24704.3|24737.1|24717.1|24724.3|24704.3|42
1591240800000|2020-06-04 03:20:00|24722.1|24702.1|24732.1|24712.1|24737.4|24717.4|24722.1|24702.1|39
1591241100000|2020-06-04 03:25:00|24731.8|24711.8|24731.8|24711.8|24736.8|24716.8|24724.6|24704.6|102
1591241400000|2020-06-04 03:30:00|24732.1|24712.1|24736.8|24716.8|24736.8|24716.8|24722.5|24702.5|45
1591241700000|2020-06-04 03:35:00|24734.6|24714.6|24736.8|24716.8|24736.8|24716.8|24731.8|24711.8|13
1591242000000|2020-06-04 03:40:00|24734.3|24714.3|24731.8|24711.8|24736.8|24716.8|24731.8|24711.8|15
1591242300000|2020-06-04 03:45:00|24732.1|24712.1|24736.8|24716.8|24736.8|24716.8|24731.8|24711.8|25
1591242600000|2020-06-04 03:50:00|24732.5|24712.5|24740|24720|24740|24720|24731.8|24711.8|33
1591242900000|2020-06-04 03:55:00|24739.7|24719.7|24742.2|24722.2|24747.2|24727.2|24739.7|24719.7|43
1591243200000|2020-06-04 04:00:00|24746.8|24726.8|24752.2|24732.2|24752.2|24732.2|24742.2|24722.2|47
1591243500000|2020-06-04 04:05:00|24754.3|24734.3|24751.8|24731.8|24754.7|24734.7|24751.8|24731.8|32
1591243800000|2020-06-04 04:10:00|24752.2|24732.2|24737.2|24717.2|24752.2|24732.2|24736.9|24716.9|26
1591244100000|2020-06-04 04:15:00|24736.9|24716.9|24729.7|24709.7|24737.2|24717.2|24729.7|24709.7|47
1591244400000|2020-06-04 04:20:00|24729.4|24709.4|24731.9|24711.9|24732.2|24712.2|24724.7|24704.7|44
1591244700000|2020-06-04 04:25:00|24732.2|24712.2|24727.2|24707.2|24732.2|24712.2|24724.4|24704.4|29
1591245000000|2020-06-04 04:30:00|24722.2|24702.2|24737.5|24717.5|24737.5|24717.5|24722.2|24702.2|31
1591245300000|2020-06-04 04:35:00|24742.2|24722.2|24747.2|24727.2|24747.2|24727.2|24742.2|24722.2|23
1591245600000|2020-06-04 04:40:00|24744.7|24724.7|24746.9|24726.9|24749.4|24729.4|24744.7|24724.7|12
1591245900000|2020-06-04 04:45:00|24744.7|24724.7|24741.9|24721.9|24747.9|24727.9|24741.9|24721.9|45
1591246200000|2020-06-04 04:50:00|24737.2|24717.2|24722.2|24702.2|24737.6|24717.6|24722.2|24702.2|36
1591246500000|2020-06-04 04:55:00|24721.9|24701.9|24727.2|24707.2|24727.2|24707.2|24719.7|24699.7|30
1591246800000|2020-06-04 05:00:00|24727.6|24707.6|24740.4|24720.4|24744.7|24724.7|24727.6|24707.6|42
1591247100000|2020-06-04 05:05:00|24740.1|24720.1|24742.6|24722.6|24747.2|24727.2|24737.6|24717.6|28
1591247400000|2020-06-04 05:10:00|24746.9|24726.9|24744.8|24724.8|24752.3|24732.3|24742.3|24722.3|46
1591247700000|2020-06-04 05:15:00|24742.6|24722.6|24742.3|24722.3|24747.9|24727.9|24742.3|24722.3|62
1591248000000|2020-06-04 05:20:00|24742.6|24722.6|24737.6|24717.6|24742.6|24722.6|24737.3|24717.3|53
1591248300000|2020-06-04 05:25:00|24740.1|24720.1|24742.6|24722.6|24747.3|24727.3|24739.8|24719.8|20
1591248600000|2020-06-04 05:30:00|24747.3|24727.3|24712.3|24692.3|24747.3|24727.3|24697.3|24677.3|302
1591248900000|2020-06-04 05:35:00|24714.8|24694.8|24730.1|24710.1|24737.3|24717.3|24714.8|24694.8|143
1591249200000|2020-06-04 05:40:00|24732.3|24712.3|24729.5|24709.5|24742.3|24722.3|24727.6|24707.6|65
1591249500000|2020-06-04 05:45:00|24732.3|24712.3|24727.3|24707.3|24737.3|24717.3|24722.3|24702.3|121
1591249800000|2020-06-04 05:50:00|24727.6|24707.6|24739.8|24719.8|24739.8|24719.8|24727.3|24707.3|97
1591250100000|2020-06-04 05:55:00|24742|24722|24754.8|24734.8|24757.3|24737.3|24730.1|24710.1|155
1591250400000|2020-06-04 06:00:00|24757|24737|24767.3|24747.3|24790.1|24770.1|24757|24737|297
1591250700000|2020-06-04 06:05:00|24767|24747|24772.3|24752.3|24772.3|24752.3|24760.1|24740.1|102
1591251000000|2020-06-04 06:10:00|24772|24752|24759.5|24739.5|24772.3|24752.3|24757.3|24737.3|84
1591251300000|2020-06-04 06:15:00|24757.3|24737.3|24752.3|24732.3|24760.2|24740.2|24747.3|24727.3|121
1591251600000|2020-06-04 06:20:00|24755.2|24735.2|24772.3|24752.3|24778|24758|24754.8|24734.8|88
1591251900000|2020-06-04 06:25:00|24772|24752|24762.7|24742.7|24772|24752|24757.3|24737.3|63
1591252200000|2020-06-04 06:30:00|24762.3|24742.3|24772.7|24752.7|24782.4|24762.4|24757.3|24737.3|93
1591252500000|2020-06-04 06:35:00|24773|24753|24777.7|24757.7|24778|24758|24769.9|24749.9|85
1591252800000|2020-06-04 06:40:00|24778|24758|24747.7|24727.7|24785.5|24765.5|24747.7|24727.7|212
1591253100000|2020-06-04 06:45:00|24750.2|24730.2|24747.4|24727.4|24750.2|24730.2|24727.4|24707.4|205
1591253400000|2020-06-04 06:50:00|24747.7|24727.7|24752.7|24732.7|24757.7|24737.7|24747.4|24727.4|74
1591253700000|2020-06-04 06:55:00|24755.2|24735.2|24777.4|24757.4|24780.5|24760.5|24755.2|24735.2|206
1591254000000|2020-06-04 07:00:00|24770.2|24750.2|24735.2|24715.2|24775.2|24755.2|24713.1|24693.1|311
1591254300000|2020-06-04 07:05:00|24735.6|24715.6|24670.9|24650.9|24747.7|24727.7|24668.1|24648.1|269
1591254600000|2020-06-04 07:10:00|24671.2|24651.2|24673.1|24653.1|24707.7|24687.7|24670.9|24650.9|229
1591254900000|2020-06-04 07:15:00|24675.6|24655.6|24672.7|24652.7|24685.2|24665.2|24672.7|24652.7|92
1591255200000|2020-06-04 07:20:00|24668.1|24648.1|24613.1|24593.1|24668.1|24648.1|24590.6|24570.6|517
1591255500000|2020-06-04 07:25:00|24613.4|24593.4|24603.1|24583.1|24637.8|24617.8|24603.1|24583.1|288
1591255800000|2020-06-04 07:30:00|24602.8|24582.8|24603.8|24583.8|24604.1|24584.1|24588.1|24568.1|209
1591256100000|2020-06-04 07:35:00|24604.1|24584.1|24607.8|24587.8|24613.8|24593.8|24588.1|24568.1|105
1591256400000|2020-06-04 07:40:00|24608.1|24588.1|24588.1|24568.1|24608.1|24588.1|24577.8|24557.8|206
1591256700000|2020-06-04 07:45:00|24587.8|24567.8|24593.1|24573.1|24602.8|24582.8|24585.3|24565.3|124
1591257000000|2020-06-04 07:50:00|24592.8|24572.8|24598.1|24578.1|24600.9|24580.9|24583.1|24563.1|97
1591257300000|2020-06-04 07:55:00|24597.8|24577.8|24603.1|24583.1|24603.5|24583.5|24597.8|24577.8|75
1591257600000|2020-06-04 08:00:00|24603.5|24583.5|24648.1|24628.1|24658.1|24638.1|24603.1|24583.1|379
1591257900000|2020-06-04 08:05:00|24648.5|24628.5|24670.6|24650.6|24670.6|24650.6|24643.1|24623.1|160
1591258200000|2020-06-04 08:10:00|24671|24651|24673.1|24653.1|24693.1|24673.1|24665.3|24645.3|184
1591258500000|2020-06-04 08:15:00|24673.5|24653.5|24660.7|24640.7|24678.1|24658.1|24653.1|24633.1|118
1591258800000|2020-06-04 08:20:00|24661|24641|24658.2|24638.2|24677.8|24657.8|24653.2|24633.2|99
1591259100000|2020-06-04 08:25:00|24658.5|24638.5|24647.5|24627.5|24663.2|24643.2|24645.7|24625.7|102
1591259400000|2020-06-04 08:30:00|24647.8|24627.8|24638.2|24618.2|24658.8|24638.8|24637.8|24617.8|86
1591259700000|2020-06-04 08:35:00|24642.5|24622.5|24618.2|24598.2|24643.2|24623.2|24618.2|24598.2|52
1591260000000|2020-06-04 08:40:00|24618.5|24598.5|24633.2|24613.2|24633.2|24613.2|24615.3|24595.3|77
1591260300000|2020-06-04 08:45:00|24631|24611|24636|24616|24636|24616|24623.2|24603.2|38
1591260600000|2020-06-04 08:50:00|24635.7|24615.7|24663.2|24643.2|24663.2|24643.2|24633.2|24613.2|80
1591260900000|2020-06-04 08:55:00|24662.9|24642.9|24668.2|24648.2|24672.9|24652.9|24658.2|24638.2|98
1591261200000|2020-06-04 09:00:00|24666|24646|24678.2|24658.2|24678.2|24658.2|24658.2|24638.2|48
1591261500000|2020-06-04 09:05:00|24678.5|24658.5|24683.2|24663.2|24687.9|24667.9|24677.9|24657.9|55
1591261800000|2020-06-04 09:10:00|24682.9|24662.9|24667.9|24647.9|24687.9|24667.9|24665.7|24645.7|58
1591262100000|2020-06-04 09:15:00|24663.6|24643.6|24663.2|24643.2|24665.7|24645.7|24647.9|24627.9|81
1591262400000|2020-06-04 09:20:00|24662.9|24642.9|24645.7|24625.7|24663.2|24643.2|24643.2|24623.2|33
1591262700000|2020-06-04 09:25:00|24647.9|24627.9|24653.2|24633.2|24655.4|24635.4|24645.7|24625.7|61
1591263000000|2020-06-04 09:30:00|24652.9|24632.9|24665.7|24645.7|24665.7|24645.7|24643.2|24623.2|59
1591263300000|2020-06-04 09:35:00|24666.1|24646.1|24671.1|24651.1|24673.3|24653.3|24663.2|24643.2|67
1591263600000|2020-06-04 09:40:00|24673.3|24653.3|24657.9|24637.9|24673.3|24653.3|24657.6|24637.6|47
1591263900000|2020-06-04 09:45:00|24657.6|24637.6|24653.3|24633.3|24657.9|24637.9|24646.1|24626.1|41
1591264200000|2020-06-04 09:50:00|24655.4|24635.4|24657.9|24637.9|24662.9|24642.9|24652.9|24632.9|13
1591264500000|2020-06-04 09:55:00|24658.3|24638.3|24668.3|24648.3|24668.3|24648.3|24658.3|24638.3|30
1591264800000|2020-06-04 10:00:00|24670.4|24650.4|24673.3|24653.3|24677.9|24657.9|24667.9|24647.9|33
1591265100000|2020-06-04 10:05:00|24673.6|24653.6|24678.3|24658.3|24687.6|24667.6|24673|24653|34
1591265400000|2020-06-04 10:10:00|24680.8|24660.8|24693.3|24673.3|24695.8|24675.8|24680.5|24660.5|50
1591265700000|2020-06-04 10:15:00|24693.6|24673.6|24693.3|24673.3|24698.3|24678.3|24693.3|24673.3|42
1591266000000|2020-06-04 10:20:00|24691.1|24671.1|24693.3|24673.3|24693.3|24673.3|24688.3|24668.3|25
1591266300000|2020-06-04 10:25:00|24693.6|24673.6|24708.3|24688.3|24708.3|24688.3|24693.6|24673.6|37
1591266600000|2020-06-04 10:30:00|24708.7|24688.7|24718.7|24698.7|24718.7|24698.7|24708.7|24688.7|101
1591266900000|2020-06-04 10:35:00|24718.3|24698.3|24718.3|24698.3|24735.2|24715.2|24718|24698|147
1591267200000|2020-06-04 10:40:00|24718.7|24698.7|24708|24688|24718.7|24698.7|24703.7|24683.7|39
1591267500000|2020-06-04 10:45:00|24708.3|24688.3|24698.7|24678.7|24708.3|24688.3|24696.5|24676.5|63
1591267800000|2020-06-04 10:50:00|24698.3|24678.3|24708.7|24688.7|24708.7|24688.7|24695.8|24675.8|19
1591268100000|2020-06-04 10:55:00|24709|24689|24720.9|24700.9|24721.2|24701.2|24708.7|24688.7|57
1591268400000|2020-06-04 11:00:00|24721.2|24701.2|24718|24698|24738.4|24718.4|24718|24698|79
1591268700000|2020-06-04 11:05:00|24715.9|24695.9|24713.4|24693.4|24721.2|24701.2|24710.9|24690.9|60
1591269000000|2020-06-04 11:10:00|24713.7|24693.7|24728.4|24708.4|24731.2|24711.2|24708.7|24688.7|57
1591269300000|2020-06-04 11:15:00|24725.9|24705.9|24728.4|24708.4|24732.7|24712.7|24720.9|24700.9|58
1591269600000|2020-06-04 11:20:00|24728|24708|24743.4|24723.4|24743.4|24723.4|24725.9|24705.9|129
1591269900000|2020-06-04 11:25:00|24743.1|24723.1|24726.2|24706.2|24743.4|24723.4|24716.6|24696.6|82
1591270200000|2020-06-04 11:30:00|24725.9|24705.9|24745.6|24725.6|24753.4|24733.4|24713.7|24693.7|262
1591270500000|2020-06-04 11:35:00|24745.9|24725.9|24763.4|24743.4|24773.1|24753.1|24745.6|24725.6|281
1591270800000|2020-06-04 11:40:00|24763.1|24743.1|24738.8|24718.8|24763.8|24743.8|24736.3|24716.3|184
1591271100000|2020-06-04 11:45:00|24743.1|24723.1|24798.4|24778.4|24803.4|24783.4|24743.1|24723.1|318
1591271400000|2020-06-04 11:50:00|24798.1|24778.1|24818.8|24798.8|24823.4|24803.4|24790.6|24770.6|200
1591271700000|2020-06-04 11:55:00|24823.1|24803.1|24805.9|24785.9|24831.3|24811.3|24805.9|24785.9|231
1591272000000|2020-06-04 12:00:00|24803.8|24783.8|24803.4|24783.4|24813.4|24793.4|24787.4|24767.4|220
1591272300000|2020-06-04 12:05:00|24803.1|24783.1|24808.1|24788.1|24820.9|24800.9|24803.1|24783.1|170
1591272600000|2020-06-04 12:10:00|24808.8|24788.8|24818.1|24798.1|24844.6|24824.6|24803.1|24783.1|529
1591272900000|2020-06-04 12:15:00|24818.5|24798.5|24877.8|24857.8|24878.1|24858.1|24818.5|24798.5|319
1591273200000|2020-06-04 12:20:00|24875.6|24855.6|24872.1|24852.1|24878.1|24858.1|24851|24831|576
1591273500000|2020-06-04 12:25:00|24869.9|24849.9|24872.8|24852.8|24877.5|24857.5|24857.5|24837.5|375
1591273800000|2020-06-04 12:30:00|24877.5|24857.5|24818.1|24798.1|24900.3|24880.3|24810|24790|462
1591274100000|2020-06-04 12:35:00|24817.8|24797.8|24817.8|24797.8|24837.8|24817.8|24817.5|24797.5|237
1591274400000|2020-06-04 12:40:00|24822.5|24802.5|24785.3|24765.3|24822.8|24802.8|24772.5|24752.5|412
1591274700000|2020-06-04 12:45:00|24785|24765|24812.5|24792.5|24812.5|24792.5|24782.5|24762.5|251
1591275000000|2020-06-04 12:50:00|24812.8|24792.8|24795.7|24775.7|24817.8|24797.8|24789.6|24769.6|158
1591275300000|2020-06-04 12:55:00|24797.8|24777.8|24812.8|24792.8|24817.8|24797.8|24795|24775|138
1591275600000|2020-06-04 13:00:00|24813.2|24793.2|24860|24840|24860|24840|24810|24790|551
1591275900000|2020-06-04 13:05:00|24862.5|24842.5|24892.5|24872.5|24912.8|24892.8|24862.5|24842.5|602
1591276200000|2020-06-04 13:10:00|24892.8|24872.8|24932.9|24912.9|24952.8|24932.8|24892.8|24872.8|626
1591276500000|2020-06-04 13:15:00|24932.5|24912.5|24947.9|24927.9|24969.7|24949.7|24932.5|24912.5|425
1591276800000|2020-06-04 13:20:00|24947.5|24927.5|24992.9|24972.9|24997.2|24977.2|24947.5|24927.5|621
1591277100000|2020-06-04 13:25:00|24992.5|24972.5|24965.4|24945.4|24997.5|24977.5|24955.4|24935.4|534
1591277400000|2020-06-04 13:30:00|24963.6|24943.6|24982.9|24962.9|25007.9|24987.9|24955.7|24935.7|644
1591277700000|2020-06-04 13:35:00|24985|24965|24965.4|24945.4|25007.5|24987.5|24952.9|24932.9|497
1591278000000|2020-06-04 13:40:00|24962.9|24942.9|24937.5|24917.5|24967.9|24947.9|24935|24915|303
1591278300000|2020-06-04 13:45:00|24937.9|24917.9|24917.6|24897.6|24937.9|24917.9|24897.9|24877.9|536
1591278600000|2020-06-04 13:50:00|24913.2|24893.2|24927.6|24907.6|24940.4|24920.4|24905.7|24885.7|363
1591278900000|2020-06-04 13:55:00|24927.2|24907.2|24915.1|24895.1|24931.9|24911.9|24910.1|24890.1|569
1591279200000|2020-06-04 14:00:00|24912.9|24892.9|24903.3|24883.3|24947.9|24927.9|24902.9|24882.9|361
1591279500000|2020-06-04 14:05:00|24902.9|24882.9|24908.3|24888.3|24925.4|24905.4|24897.9|24877.9|461
1591279800000|2020-06-04 14:10:00|24910.4|24890.4|24967.2|24947.2|24967.2|24947.2|24902.9|24882.9|356
1591280100000|2020-06-04 14:15:00|24967.6|24947.6|24983.3|24963.3|24983.3|24963.3|24952.9|24932.9|380
1591280400000|2020-06-04 14:20:00|24982.9|24962.9|24992.9|24972.9|25002.9|24982.9|24982.9|24962.9|431
1591280700000|2020-06-04 14:25:00|24992.6|24972.6|25017.9|24997.9|25017.9|24997.9|24982.9|24962.9|412
1591281000000|2020-06-04 14:30:00|25018.3|24998.3|25030.1|25010.1|25047.9|25027.9|25010.4|24990.4|631
1591281300000|2020-06-04 14:35:00|25032.6|25012.6|25033|25013|25033|25013|25008|24988|400
1591281600000|2020-06-04 14:40:00|25033.3|25013.3|24998|24978|25047.3|25027.3|24998|24978|431
1591281900000|2020-06-04 14:45:00|24998.3|24978.3|25032.3|25012.3|25043|25023|24998.3|24978.3|244
1591282200000|2020-06-04 14:50:00|25031.9|25011.9|25017.6|24997.6|25032.6|25012.6|25000.1|24980.1|303
1591282500000|2020-06-04 14:55:00|25017.3|24997.3|25025.5|25005.5|25040.1|25020.1|25008|24988|290
1591282800000|2020-06-04 15:00:00|25023.3|25003.3|25023|25003|25037.6|25017.6|25018.7|24998.7|338
1591283100000|2020-06-04 15:05:00|25020.8|25000.8|25025.5|25005.5|25053|25033|25018.7|24998.7|304
1591283400000|2020-06-04 15:10:00|25025.1|25005.1|24978.3|24958.3|25028|25008|24963|24943|496
1591283700000|2020-06-04 15:15:00|24978|24958|24972.7|24952.7|24985.8|24965.8|24958.3|24938.3|375
1591284000000|2020-06-04 15:20:00|24970.5|24950.5|24973|24953|25003.4|24983.4|24968|24948|356
1591284300000|2020-06-04 15:25:00|24975.2|24955.2|24950.5|24930.5|24977.7|24957.7|24947.3|24927.3|297
1591284600000|2020-06-04 15:30:00|24950.2|24930.2|24948|24928|24963|24943|24937.7|24917.7|292
1591284900000|2020-06-04 15:35:00|24947.7|24927.7|24953.4|24933.4|24953.4|24933.4|24933.4|24913.4|212
1591285200000|2020-06-04 15:40:00|24953.7|24933.7|24933|24913|24963|24943|24932.7|24912.7|289
1591285500000|2020-06-04 15:45:00|24932.7|24912.7|24957.7|24937.7|24978.4|24958.4|24932.7|24912.7|358
1591285800000|2020-06-04 15:50:00|24955.2|24935.2|24953|24933|24958|24938|24943|24923|175
1591286100000|2020-06-04 15:55:00|24950.5|24930.5|24948.1|24928.1|24953.4|24933.4|24943.1|24923.1|100
1591286400000|2020-06-04 16:00:00|24948.4|24928.4|24963.4|24943.4|24968.1|24948.1|24948.1|24928.1|167
1591286700000|2020-06-04 16:05:00|24965.6|24945.6|24983.1|24963.1|24987.7|24967.7|24965.6|24945.6|95
1591287000000|2020-06-04 16:10:00|24983.4|24963.4|24997.7|24977.7|25003.1|24983.1|24983.1|24963.1|236
1591287300000|2020-06-04 16:15:00|24998.1|24978.1|24968.1|24948.1|24998.1|24978.1|24963.4|24943.4|628
1591287600000|2020-06-04 16:20:00|24965.9|24945.9|24968.1|24948.1|24973.1|24953.1|24958.1|24938.1|179
1591287900000|2020-06-04 16:25:00|24968.4|24948.4|24953.1|24933.1|24968.4|24948.4|24952.7|24932.7|166
1591288200000|2020-06-04 16:30:00|24957.7|24937.7|24918.1|24898.1|24957.7|24937.7|24913.1|24893.1|398
1591288500000|2020-06-04 16:35:00|24917.8|24897.8|24928.5|24908.5|24933.1|24913.1|24917.8|24897.8|187
1591288800000|2020-06-04 16:40:00|24928.1|24908.1|24917.8|24897.8|24933.1|24913.1|24917.8|24897.8|137
1591289100000|2020-06-04 16:45:00|24913.1|24893.1|24930.6|24910.6|24930.6|24910.6|24912.8|24892.8|258
1591289400000|2020-06-04 16:50:00|24932.8|24912.8|24916|24896|24943.1|24923.1|24908.1|24888.1|275
1591289700000|2020-06-04 16:55:00|24918.5|24898.5|24913.5|24893.5|24928.5|24908.5|24913.5|24893.5|620
1591290000000|2020-06-04 17:00:00|24913.1|24893.1|24898.1|24878.1|24913.1|24893.1|24888.1|24868.1|362
1591290300000|2020-06-04 17:05:00|24898.5|24878.5|24892.8|24872.8|24898.5|24878.5|24888.1|24868.1|214
1591290600000|2020-06-04 17:10:00|24890.3|24870.3|24888.1|24868.1|24898.8|24878.8|24887.8|24867.8|126
1591290900000|2020-06-04 17:15:00|24892.5|24872.5|24881|24861|24893.2|24873.2|24878.9|24858.9|102
1591291200000|2020-06-04 17:20:00|24883.2|24863.2|24870.7|24850.7|24883.2|24863.2|24868.2|24848.2|108
1591291500000|2020-06-04 17:25:00|24868.5|24848.5|24863.2|24843.2|24878.2|24858.2|24862.8|24842.8|313
1591291800000|2020-06-04 17:30:00|24862.8|24842.8|24883.5|24863.5|24887.8|24867.8|24862.5|24842.5|77
1591292100000|2020-06-04 17:35:00|24887.8|24867.8|24896|24876|24898.2|24878.2|24883.2|24863.2|369
1591292400000|2020-06-04 17:40:00|24893.9|24873.9|24914.2|24894.2|24918.9|24898.9|24893.5|24873.5|377
1591292700000|2020-06-04 17:45:00|24918.5|24898.5|24938.5|24918.5|24946|24926|24918.2|24898.2|138
1591293000000|2020-06-04 17:50:00|24938.9|24918.9|24920.7|24900.7|24938.9|24918.9|24920.7|24900.7|145
1591293300000|2020-06-04 17:55:00|24918.5|24898.5|24918.9|24898.9|24923.9|24903.9|24908.9|24888.9|86
1591293600000|2020-06-04 18:00:00|24916.8|24896.8|24924.6|24904.6|24929.6|24909.6|24916.4|24896.4|199
1591293900000|2020-06-04 18:05:00|24926.8|24906.8|24913.9|24893.9|24926.8|24906.8|24908.9|24888.9|279
1591294200000|2020-06-04 18:10:00|24913.6|24893.6|24938.9|24918.9|24939.3|24919.3|24913.6|24893.6|58
1591294500000|2020-06-04 18:15:00|24943.2|24923.2|24921.8|24901.8|24943.9|24923.9|24921.8|24901.8|418
1591294800000|2020-06-04 18:20:00|24919.6|24899.6|24933.9|24913.9|24933.9|24913.9|24919.3|24899.3|56
1591295100000|2020-06-04 18:25:00|24931.8|24911.8|24943.9|24923.9|24946.1|24926.1|24923.9|24903.9|93
1591295400000|2020-06-04 18:30:00|24946.1|24926.1|24923.9|24903.9|24948.9|24928.9|24921.8|24901.8|85
1591295700000|2020-06-04 18:35:00|24924.3|24904.3|24924.3|24904.3|24926.8|24906.8|24919.3|24899.3|60
1591296000000|2020-06-04 18:40:00|24921.8|24901.8|24924.3|24904.3|24924.7|24904.7|24914.3|24894.3|31
1591296300000|2020-06-04 18:45:00|24924.7|24904.7|24939.3|24919.3|24939.7|24919.7|24924.3|24904.3|40
1591296600000|2020-06-04 18:50:00|24934.7|24914.7|24939.3|24919.3|24941.8|24921.8|24934.3|24914.3|29
1591296900000|2020-06-04 18:55:00|24939.7|24919.7|24889|24869|24939.7|24919.7|24886.8|24866.8|101
1591297200000|2020-06-04 19:00:00|24889.3|24869.3|24904.3|24884.3|24906.8|24886.8|24884.3|24864.3|50
1591297500000|2020-06-04 19:05:00|24901.8|24881.8|24894.7|24874.7|24901.8|24881.8|24889.3|24869.3|97
1591297800000|2020-06-04 19:10:00|24895|24875|24869.7|24849.7|24899.3|24879.3|24869.7|24849.7|599
1591298100000|2020-06-04 19:15:00|24874|24854|24837.6|24817.6|24874.7|24854.7|24789.7|24769.7|538
1591298400000|2020-06-04 19:20:00|24837.2|24817.2|24849.4|24829.4|24862.2|24842.2|24834.7|24814.7|83
1591298700000|2020-06-04 19:25:00|24849.7|24829.7|24839.7|24819.7|24849.7|24829.7|24839.7|24819.7|47
1591299000000|2020-06-04 19:30:00|24841.9|24821.9|24859.7|24839.7|24874.7|24854.7|24841.9|24821.9|82
1591299300000|2020-06-04 19:35:00|24861.9|24841.9|24846.9|24826.9|24864.4|24844.4|24844.7|24824.7|48
1591299600000|2020-06-04 19:40:00|24844.7|24824.7|24844.7|24824.7|24851.9|24831.9|24839.7|24819.7|19
1591299900000|2020-06-04 19:45:00|24845.1|24825.1|24857.6|24837.6|24857.6|24837.6|24844.7|24824.7|22
1591300200000|2020-06-04 19:50:00|24859.7|24839.7|24842.6|24822.6|24861.9|24841.9|24836.9|24816.9|52
1591300500000|2020-06-04 19:55:00|24844.8|24824.8|24859.8|24839.8|24859.8|24839.8|24844.8|24824.8|67
1591300800000|2020-06-04 20:00:00|24862.6|24842.6|24859.8|24839.8|24869.8|24849.8|24854.4|24834.4|48
1591301100000|2020-06-04 20:05:00|24859.4|24839.4|24859.4|24839.4|24864.4|24844.4|24854.8|24834.8|18
1591301400000|2020-06-04 20:10:00|24859.8|24839.8|24869.8|24849.8|24871.9|24851.9|24859.4|24839.4|14
1591301700000|2020-06-04 20:15:00|24869.4|24849.4|24862.3|24842.3|24869.8|24849.8|24862.3|24842.3|49
1591302000000|2020-06-04 20:20:00|24864.4|24844.4|24872.6|24852.6|24879.8|24859.8|24857.6|24837.6|99
1591302300000|2020-06-04 20:25:00|24874.8|24854.8|24869.4|24849.4|24875.2|24855.2|24869.4|24849.4|24
1591302600000|2020-06-04 20:30:00|24865.2|24845.2|24874.5|24854.5|24877|24857|24864.4|24844.4|60
1591302900000|2020-06-04 20:35:00|24877|24857|24879.8|24859.8|24881.6|24861.6|24874.5|24854.5|13
1591303200000|2020-06-04 20:40:00|24880.2|24860.2|24894.5|24874.5|24894.5|24874.5|24879.8|24859.8|19
1591303500000|2020-06-04 20:45:00|24897.3|24877.3|24882.3|24862.3|24899.8|24879.8|24879.5|24859.5|72
1591303800000|2020-06-04 20:50:00|24884.5|24864.5|24889.5|24869.5|24892.3|24872.3|24879.8|24859.8|27
1591304100000|2020-06-04 20:55:00|24889.8|24869.8|24879.8|24859.8|24894.5|24874.5|24879.8|24859.8|32
1591308000000|2020-06-04 22:00:00|24886.4|24866.4|24879.9|24859.9|24894.9|24874.9|24869.9|24849.9|50
1591308300000|2020-06-04 22:05:00|24874.9|24854.9|24877.4|24857.4|24877.4|24857.4|24872.4|24852.4|9
1591308600000|2020-06-04 22:10:00|24877.8|24857.8|24887.4|24867.4|24887.4|24867.4|24877.8|24857.8|11
1591308900000|2020-06-04 22:15:00|24887.1|24867.1|24887.8|24867.8|24890|24870|24884.9|24864.9|16
1591309200000|2020-06-04 22:20:00|24890|24870|24895|24875|24895|24875|24885.3|24865.3|4
1591309500000|2020-06-04 22:25:00|24892.8|24872.8|24910|24890|24915|24895|24892.5|24872.5|12
1591309800000|2020-06-04 22:30:00|24909.6|24889.6|24907.5|24887.5|24910|24890|24905|24885|12
1591310100000|2020-06-04 22:35:00|24905.3|24885.3|24907.1|24887.1|24910|24890|24905|24885|9
1591310400000|2020-06-04 22:40:00|24909.3|24889.3|24905|24885|24909.6|24889.6|24905|24885|4
1591310700000|2020-06-04 22:45:00|24907.1|24887.1|24900|24880|24907.5|24887.5|24900|24880|8
1591311000000|2020-06-04 22:50:00|24895|24875|24892.5|24872.5|24895|24875|24885.4|24865.4|15
1591311300000|2020-06-04 22:55:00|24892.1|24872.1|24892.9|24872.9|24895|24875|24890|24870|2
1591311600000|2020-06-04 23:00:00|24897.5|24877.5|24880|24860|24897.5|24877.5|24880|24860|15
1591311900000|2020-06-04 23:05:00|24880.4|24860.4|24875.4|24855.4|24880.7|24860.7|24875|24855|26
1591312200000|2020-06-04 23:10:00|24880|24860|24885|24865|24885|24865|24877.5|24857.5|9
1591312500000|2020-06-04 23:15:00|24887.2|24867.2|24892.5|24872.5|24892.5|24872.5|24887.2|24867.2|9
1591312800000|2020-06-04 23:20:00|24894.7|24874.7|24895|24875|24899.3|24879.3|24894.7|24874.7|16
1591313100000|2020-06-04 23:25:00|24897.5|24877.5|24900|24880|24900|24880|24895|24875|0
1591313400000|2020-06-04 23:30:00|24897.5|24877.5|24905.1|24885.1|24905.1|24885.1|24895|24875|36
1591313700000|2020-06-04 23:35:00|24904.7|24884.7|24895.1|24875.1|24905.1|24885.1|24895.1|24875.1|12
1591314000000|2020-06-04 23:40:00|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|7
1591314300000|2020-06-04 23:45:00|24887.9|24867.9|24860.4|24840.4|24889.7|24869.7|24855.1|24835.1|29
1591314600000|2020-06-04 23:50:00|24860.8|24840.8|24855.1|24835.1|24865.1|24845.1|24855.1|24835.1|29
1591314900000|2020-06-04 23:55:00|24855.4|24835.4|24845.4|24825.4|24860.4|24840.4|24845.4|24825.4|17
1591315200000|2020-06-05 00:00:00|24845.1|24825.1|24860.1|24840.1|24860.1|24840.1|24840.1|24820.1|100
1591315500000|2020-06-05 00:05:00|24862.2|24842.2|24865.1|24845.1|24875.1|24855.1|24862.2|24842.2|50
1591315800000|2020-06-05 00:10:00|24865.5|24845.5|24865.1|24845.1|24870.1|24850.1|24855.1|24835.1|43
1591316100000|2020-06-05 00:15:00|24864.7|24844.7|24854.8|24834.8|24864.7|24844.7|24847.6|24827.6|58
1591316400000|2020-06-05 00:20:00|24852.3|24832.3|24847.3|24827.3|24852.3|24832.3|24842.6|24822.6|25
1591316700000|2020-06-05 00:25:00|24849.4|24829.4|24870.1|24850.1|24870.1|24850.1|24845.1|24825.1|43
1591317000000|2020-06-05 00:30:00|24872.3|24852.3|24870.1|24850.1|24875.1|24855.1|24860.1|24840.1|55
1591317300000|2020-06-05 00:35:00|24867.3|24847.3|24877.3|24857.3|24880.1|24860.1|24867.3|24847.3|38
1591317600000|2020-06-05 00:40:00|24875.1|24855.1|24888|24868|24889.8|24869.8|24874.8|24854.8|38
1591317900000|2020-06-05 00:45:00|24885.1|24865.1|24895.2|24875.2|24900.1|24880.1|24885.1|24865.1|57
1591318200000|2020-06-05 00:50:00|24895.5|24875.5|24887.7|24867.7|24895.5|24875.5|24885.2|24865.2|50
1591318500000|2020-06-05 00:55:00|24888|24868|24880.5|24860.5|24892.7|24872.7|24877.3|24857.3|38
1591318800000|2020-06-05 01:00:00|24885.5|24865.5|24945.2|24925.2|24969.8|24949.8|24885.5|24865.5|542
1591319100000|2020-06-05 01:05:00|24940.9|24920.9|24905.2|24885.2|24940.9|24920.9|24905.2|24885.2|119
1591319400000|2020-06-05 01:10:00|24905.5|24885.5|24895.2|24875.2|24913|24893|24895.2|24875.2|173
1591319700000|2020-06-05 01:15:00|24899.8|24879.8|24912.3|24892.3|24912.3|24892.3|24895.2|24875.2|121
1591320000000|2020-06-05 01:20:00|24912.7|24892.7|24927.7|24907.7|24930.2|24910.2|24907.3|24887.3|127
1591320300000|2020-06-05 01:25:00|24929.8|24909.8|24915.2|24895.2|24930.2|24910.2|24914.8|24894.8|79
1591320600000|2020-06-05 01:30:00|24915.6|24895.6|24915.2|24895.2|24950.2|24930.2|24915.2|24895.2|127
1591320900000|2020-06-05 01:35:00|24915.6|24895.6|24880.6|24860.6|24915.6|24895.6|24875.6|24855.6|160
1591321200000|2020-06-05 01:40:00|24880.9|24860.9|24890.2|24870.2|24893.1|24873.1|24878.1|24858.1|76
1591321500000|2020-06-05 01:45:00|24890.6|24870.6|24883.1|24863.1|24898.1|24878.1|24880.2|24860.2|118
1591321800000|2020-06-05 01:50:00|24881|24861|24900.2|24880.2|24902.7|24882.7|24880.2|24860.2|39
1591322100000|2020-06-05 01:55:00|24900.6|24880.6|24890.2|24870.2|24905.2|24885.2|24890.2|24870.2|55
1591322400000|2020-06-05 02:00:00|24889.9|24869.9|24893.1|24873.1|24893.1|24873.1|24880.3|24860.3|92
1591322700000|2020-06-05 02:05:00|24895.3|24875.3|24885.3|24865.3|24900.3|24880.3|24885.3|24865.3|54
1591323000000|2020-06-05 02:10:00|24889.9|24869.9|24882.4|24862.4|24889.9|24869.9|24875.3|24855.3|48
1591323300000|2020-06-05 02:15:00|24882.8|24862.8|24905.3|24885.3|24905.3|24885.3|24882.8|24862.8|40
1591323600000|2020-06-05 02:20:00|24900.3|24880.3|24900.3|24880.3|24905.3|24885.3|24895.3|24875.3|47
1591323900000|2020-06-05 02:25:00|24898.1|24878.1|24902.8|24882.8|24904.9|24884.9|24897.8|24877.8|57
1591324200000|2020-06-05 02:30:00|24904.9|24884.9|24915.3|24895.3|24920.3|24900.3|24897.8|24877.8|138
1591324500000|2020-06-05 02:35:00|24914.9|24894.9|24905.3|24885.3|24915.7|24895.7|24905.3|24885.3|73
1591324800000|2020-06-05 02:40:00|24905.7|24885.7|24910.3|24890.3|24915.3|24895.3|24905.3|24885.3|86
1591325100000|2020-06-05 02:45:00|24910.7|24890.7|24920.3|24900.3|24925|24905|24905.3|24885.3|112
1591325400000|2020-06-05 02:50:00|24920|24900|24915.3|24895.3|24920.3|24900.3|24908.2|24888.2|77
1591325700000|2020-06-05 02:55:00|24917.8|24897.8|24917.8|24897.8|24920.7|24900.7|24910.3|24890.3|60
1591326000000|2020-06-05 03:00:00|24915.7|24895.7|24915.7|24895.7|24925.7|24905.7|24915.3|24895.3|93
1591326300000|2020-06-05 03:05:00|24915.3|24895.3|24925.3|24905.3|24928.2|24908.2|24915.3|24895.3|94
1591326600000|2020-06-05 03:10:00|24925.7|24905.7|24933.2|24913.2|24935.3|24915.3|24925.7|24905.7|93
1591326900000|2020-06-05 03:15:00|24935.3|24915.3|24930.7|24910.7|24935.4|24915.4|24930.4|24910.4|39
1591327200000|2020-06-05 03:20:00|24932.9|24912.9|24925.4|24905.4|24940|24920|24925.4|24905.4|74
1591327500000|2020-06-05 03:25:00|24925.7|24905.7|24910.4|24890.4|24925.7|24905.7|24910.4|24890.4|61
1591327800000|2020-06-05 03:30:00|24910.7|24890.7|24912.9|24892.9|24915.7|24895.7|24910.4|24890.4|40
1591328100000|2020-06-05 03:35:00|24913.2|24893.2|24910.7|24890.7|24915.7|24895.7|24905.7|24885.7|43
1591328400000|2020-06-05 03:40:00|24910.4|24890.4|24905.8|24885.8|24910.7|24890.7|24905.4|24885.4|31
1591328700000|2020-06-05 03:45:00|24905.4|24885.4|24905.8|24885.8|24905.8|24885.8|24900.8|24880.8|36
1591329000000|2020-06-05 03:50:00|24905.4|24885.4|24910.4|24890.4|24910.8|24890.8|24905.4|24885.4|25
1591329300000|2020-06-05 03:55:00|24910.8|24890.8|24927.5|24907.5|24939.7|24919.7|24910.4|24890.4|64
1591329600000|2020-06-05 04:00:00|24925|24905|24928.3|24908.3|24928.3|24908.3|24920.8|24900.8|29
1591329900000|2020-06-05 04:05:00|24927.9|24907.9|24935.1|24915.1|24935.1|24915.1|24927.9|24907.9|39
1591330200000|2020-06-05 04:10:00|24935.4|24915.4|24930.4|24910.4|24935.4|24915.4|24930.4|24910.4|40
1591330500000|2020-06-05 04:15:00|24930.8|24910.8|24955.4|24935.4|24955.4|24935.4|24930.4|24910.4|44
1591330800000|2020-06-05 04:20:00|24959.7|24939.7|24955.1|24935.1|24960.4|24940.4|24955.1|24935.1|27
1591331100000|2020-06-05 04:25:00|24955.4|24935.4|24980.1|24960.1|24982.6|24962.6|24955.4|24935.4|135
1591331400000|2020-06-05 04:30:00|24979.7|24959.7|24965.1|24945.1|24980.5|24960.5|24965.1|24945.1|59
1591331700000|2020-06-05 04:35:00|24964.7|24944.7|24960.5|24940.5|24964.7|24944.7|24952.6|24932.6|52
1591332000000|2020-06-05 04:40:00|24960.1|24940.1|24970.5|24950.5|24974.7|24954.7|24960.1|24940.1|28
1591332300000|2020-06-05 04:45:00|24975.1|24955.1|24980.1|24960.1|24980.5|24960.5|24975.1|24955.1|47
1591332600000|2020-06-05 04:50:00|24980.5|24960.5|24975.9|24955.9|24985.5|24965.5|24975.5|24955.5|77
1591332900000|2020-06-05 04:55:00|24975.5|24955.5|24960.9|24940.9|24975.5|24955.5|24960.9|24940.9|51
1591333200000|2020-06-05 05:00:00|24958|24938|24955.9|24935.9|24960.9|24940.9|24950.9|24930.9|69
1591333500000|2020-06-05 05:05:00|24960.1|24940.1|24949.8|24929.8|24962.6|24942.6|24949.4|24929.4|63
1591333800000|2020-06-05 05:10:00|24945.5|24925.5|24965.5|24945.5|24965.9|24945.9|24945.5|24925.5|102
1591334100000|2020-06-05 05:15:00|24965.1|24945.1|24960.2|24940.2|24965.5|24945.5|24955.1|24935.1|109
1591334400000|2020-06-05 05:20:00|24960.5|24940.5|24965.5|24945.5|24965.9|24945.9|24958|24938|54
1591334700000|2020-06-05 05:25:00|24965.9|24945.9|24980.5|24960.5|24983|24963|24965.9|24945.9|35
1591335000000|2020-06-05 05:30:00|24980.9|24960.9|25020.2|25000.2|25035.2|25015.2|24980.9|24960.9|429
1591335300000|2020-06-05 05:35:00|25019.8|24999.8|25030.5|25010.5|25035.5|25015.5|25017.7|24997.7|158
1591335600000|2020-06-05 05:40:00|25034.8|25014.8|25035.6|25015.6|25037.7|25017.7|25028|25008|144
1591335900000|2020-06-05 05:45:00|25032.7|25012.7|25085.9|25065.9|25109.8|25089.8|25030.6|25010.6|405
1591336200000|2020-06-05 05:50:00|25090.9|25070.9|25107.7|25087.7|25125.2|25105.2|25083.1|25063.1|335
1591336500000|2020-06-05 05:55:00|25110.2|25090.2|25105.2|25085.2|25115.2|25095.2|25095.2|25075.2|160
1591336800000|2020-06-05 06:00:00|25102.7|25082.7|25125.2|25105.2|25147.7|25127.7|25102.7|25082.7|494
1591337100000|2020-06-05 06:05:00|25124.8|25104.8|25109.5|25089.5|25129.8|25109.8|25104.8|25084.8|233
1591337400000|2020-06-05 06:10:00|25109.8|25089.8|25109.9|25089.9|25114.5|25094.5|25100.2|25080.2|78
1591337700000|2020-06-05 06:15:00|25110.2|25090.2|25164.5|25144.5|25182|25162|25109.9|25089.9|317
1591338000000|2020-06-05 06:20:00|25159.9|25139.9|25180.2|25160.2|25194.5|25174.5|25149.9|25129.9|304
1591338300000|2020-06-05 06:25:00|25182.7|25162.7|25214.5|25194.5|25214.5|25194.5|25182.4|25162.4|468
1591338600000|2020-06-05 06:30:00|25210.2|25190.2|25199.9|25179.9|25219.5|25199.5|25199.9|25179.9|343
1591338900000|2020-06-05 06:35:00|25204.1|25184.1|25229.5|25209.5|25235.3|25215.3|25204.1|25184.1|463
1591339200000|2020-06-05 06:40:00|25224.9|25204.9|25214.5|25194.5|25227|25207|25204.5|25184.5|257
1591339500000|2020-06-05 06:45:00|25209.9|25189.9|25204.5|25184.5|25212.4|25192.4|25199.5|25179.5|192
1591339800000|2020-06-05 06:50:00|25200.3|25180.3|25204.5|25184.5|25209.2|25189.2|25194.5|25174.5|328
1591340100000|2020-06-05 06:55:00|25204.9|25184.9|25219.9|25199.9|25224.9|25204.9|25200.3|25180.3|269
1591340400000|2020-06-05 07:00:00|25220.3|25200.3|25194.9|25174.9|25220.3|25200.3|25189.9|25169.9|254
1591340700000|2020-06-05 07:05:00|25190.3|25170.3|25204.9|25184.9|25217.8|25197.8|25185.3|25165.3|185
1591341000000|2020-06-05 07:10:00|25205.3|25185.3|25209.9|25189.9|25222.8|25202.8|25204.9|25184.9|162
1591341300000|2020-06-05 07:15:00|25210.3|25190.3|25219.9|25199.9|25228.2|25208.2|25209.9|25189.9|160
1591341600000|2020-06-05 07:20:00|25220.3|25200.3|25226.7|25206.7|25234.9|25214.9|25215.3|25195.3|125
1591341900000|2020-06-05 07:25:00|25227.1|25207.1|25207.1|25187.1|25227.8|25207.8|25206.7|25186.7|174
1591342200000|2020-06-05 07:30:00|25207.5|25187.5|25225|25205|25232.1|25212.1|25202.1|25182.1|125
1591342500000|2020-06-05 07:35:00|25227.5|25207.5|25254.2|25234.2|25274.2|25254.2|25224.6|25204.6|249
1591342800000|2020-06-05 07:40:00|25254.6|25234.6|25274.2|25254.2|25279.2|25259.2|25248.5|25228.5|284
1591343100000|2020-06-05 07:45:00|25273.9|25253.9|25287.1|25267.1|25303.9|25283.9|25269.2|25249.2|265
1591343400000|2020-06-05 07:50:00|25289.2|25269.2|25399.6|25379.6|25404.2|25384.2|25279.6|25259.6|648
1591343700000|2020-06-05 07:55:00|25399.2|25379.2|25374.6|25354.6|25407.1|25387.1|25374.6|25354.6|270
1591344000000|2020-06-05 08:00:00|25378.9|25358.9|25409.6|25389.6|25423.9|25403.9|25374.6|25354.6|231
1591344300000|2020-06-05 08:05:00|25407.1|25387.1|25367.5|25347.5|25409.3|25389.3|25364.3|25344.3|242
1591344600000|2020-06-05 08:10:00|25367.1|25347.1|25389.6|25369.6|25389.6|25369.6|25367.1|25347.1|134
1591344900000|2020-06-05 08:15:00|25389.3|25369.3|25365|25345|25392.1|25372.1|25350.4|25330.4|266
1591345200000|2020-06-05 08:20:00|25365.4|25345.4|25375|25355|25390|25370|25365|25345|188
1591345500000|2020-06-05 08:25:00|25375.4|25355.4|25372.5|25352.5|25400.4|25380.4|25372.5|25352.5|118
1591345800000|2020-06-05 08:30:00|25375|25355|25380|25360|25394.7|25374.7|25370|25350|288
1591346100000|2020-06-05 08:35:00|25382.5|25362.5|25407.2|25387.2|25415.4|25395.4|25379.7|25359.7|195
1591346400000|2020-06-05 08:40:00|25407.5|25387.5|25415|25395|25419.7|25399.7|25394.7|25374.7|93
1591346700000|2020-06-05 08:45:00|25419.7|25399.7|25422.2|25402.2|25425.1|25405.1|25410.1|25390.1|162
1591347000000|2020-06-05 08:50:00|25421.8|25401.8|25340.1|25320.1|25422.2|25402.2|25329.3|25309.3|592
1591347300000|2020-06-05 08:55:00|25340.4|25320.4|25340.4|25320.4|25344.7|25324.7|25304.7|25284.7|352
1591347600000|2020-06-05 09:00:00|25340.1|25320.1|25364.7|25344.7|25367.6|25347.6|25324.7|25304.7|184
1591347900000|2020-06-05 09:05:00|25362.2|25342.2|25345.1|25325.1|25379.7|25359.7|25344.7|25324.7|176
1591348200000|2020-06-05 09:10:00|25347.6|25327.6|25394.7|25374.7|25399.7|25379.7|25347.2|25327.2|245
1591348500000|2020-06-05 09:15:00|25399.3|25379.3|25387.2|25367.2|25408|25388|25384.3|25364.3|119
1591348800000|2020-06-05 09:20:00|25385.1|25365.1|25339.7|25319.7|25385.1|25365.1|25337.2|25317.2|112
1591349100000|2020-06-05 09:25:00|25340.5|25320.5|25280.5|25260.5|25351.9|25331.9|25280.5|25260.5|286
1591349400000|2020-06-05 09:30:00|25283|25263|25270.1|25250.1|25285.5|25265.5|25263|25243|219
1591349700000|2020-06-05 09:35:00|25270.5|25250.5|25290.1|25270.1|25290.1|25270.1|25255.5|25235.5|531
1591350000000|2020-06-05 09:40:00|25290.5|25270.5|25255.5|25235.5|25290.5|25270.5|25250.1|25230.1|713
1591350300000|2020-06-05 09:45:00|25259.8|25239.8|25255.5|25235.5|25274.4|25254.4|25243|25223|373
1591350600000|2020-06-05 09:50:00|25255.1|25235.1|25282.6|25262.6|25282.6|25262.6|25255.1|25235.1|332
1591350900000|2020-06-05 09:55:00|25287.3|25267.3|25310.5|25290.5|25313|25293|25284.8|25264.8|468
1591351200000|2020-06-05 10:00:00|25312.6|25292.6|25317.3|25297.3|25319.8|25299.8|25310.1|25290.1|275
1591351500000|2020-06-05 10:05:00|25315.2|25295.2|25279.4|25259.4|25324.4|25304.4|25274.4|25254.4|315
1591351800000|2020-06-05 10:10:00|25279|25259|25299.4|25279.4|25299.4|25279.4|25279|25259|201
1591352100000|2020-06-05 10:15:00|25299.8|25279.8|25309.4|25289.4|25309.4|25289.4|25299.8|25279.8|281
1591352400000|2020-06-05 10:20:00|25309.8|25289.8|25309.8|25289.8|25312.3|25292.3|25304.4|25284.4|88
1591352700000|2020-06-05 10:25:00|25310.2|25290.2|25329.1|25309.1|25330.2|25310.2|25309.8|25289.8|78
1591353000000|2020-06-05 10:30:00|25329.4|25309.4|25330.6|25310.6|25335.2|25315.2|25324.8|25304.8|617
1591353300000|2020-06-05 10:35:00|25335.2|25315.2|25329.8|25309.8|25339.8|25319.8|25324.8|25304.8|431
1591353600000|2020-06-05 10:40:00|25325.6|25305.6|25315.2|25295.2|25325.6|25305.6|25315.2|25295.2|80
1591353900000|2020-06-05 10:45:00|25314.8|25294.8|25295.2|25275.2|25319.8|25299.8|25289.8|25269.8|237
1591354200000|2020-06-05 10:50:00|25294.8|25274.8|25300.2|25280.2|25310.2|25290.2|25294.8|25274.8|374
1591354500000|2020-06-05 10:55:00|25299.8|25279.8|25305.6|25285.6|25309.8|25289.8|25299.8|25279.8|114
1591354800000|2020-06-05 11:00:00|25309.8|25289.8|25292.4|25272.4|25314.8|25294.8|25292|25272|245
1591355100000|2020-06-05 11:05:00|25294.9|25274.9|25295.2|25275.2|25300.2|25280.2|25290.2|25270.2|176
1591355400000|2020-06-05 11:10:00|25293.1|25273.1|25279.9|25259.9|25295.6|25275.6|25279.9|25259.9|324
1591355700000|2020-06-05 11:15:00|25280.2|25260.2|25290.2|25270.2|25294.5|25274.5|25277.7|25257.7|343
1591356000000|2020-06-05 11:20:00|25290.6|25270.6|25298.1|25278.1|25305.3|25285.3|25285.3|25265.3|229
1591356300000|2020-06-05 11:25:00|25300.3|25280.3|25317.4|25297.4|25324.9|25304.9|25300.3|25280.3|231
1591356600000|2020-06-05 11:30:00|25312.8|25292.8|25320.3|25300.3|25325.3|25305.3|25303.1|25283.1|253
1591356900000|2020-06-05 11:35:00|25320.6|25300.6|25330.3|25310.3|25334.9|25314.9|25319.9|25299.9|378
1591357200000|2020-06-05 11:40:00|25330.7|25310.7|25345.3|25325.3|25349.9|25329.9|25330.7|25310.7|426
1591357500000|2020-06-05 11:45:00|25347.8|25327.8|25390.3|25370.3|25390.3|25370.3|25346|25326|394
1591357800000|2020-06-05 11:50:00|25390.7|25370.7|25359.5|25339.5|25395.3|25375.3|25359.5|25339.5|200
1591358100000|2020-06-05 11:55:00|25362|25342|25389.5|25369.5|25389.5|25369.5|25356.7|25336.7|270
1591358400000|2020-06-05 12:00:00|25389.2|25369.2|25414.5|25394.5|25419.9|25399.9|25384.2|25364.2|299
1591358700000|2020-06-05 12:05:00|25416.7|25396.7|25401.3|25381.3|25431.7|25411.7|25401.3|25381.3|251
1591359000000|2020-06-05 12:10:00|25399.6|25379.6|25324.6|25304.6|25419.2|25399.2|25322.1|25302.1|531
1591359300000|2020-06-05 12:15:00|25324.2|25304.2|25369.6|25349.6|25371.7|25351.7|25324.2|25304.2|223
1591359600000|2020-06-05 12:20:00|25367.4|25347.4|25379.6|25359.6|25389.2|25369.2|25364.2|25344.2|271
1591359900000|2020-06-05 12:25:00|25384.2|25364.2|25389.6|25369.6|25411.3|25391.3|25379.6|25359.6|238
1591360200000|2020-06-05 12:30:00|25387.5|25367.5|25459.2|25439.2|25463.8|25443.8|25387.5|25367.5|820
1591360500000|2020-06-05 12:35:00|25458.8|25438.8|25534.2|25514.2|25538.8|25518.8|25444.6|25424.6|986
1591360800000|2020-06-05 12:40:00|25532.1|25512.1|25516.3|25496.3|25546|25526|25498.5|25478.5|708
1591361100000|2020-06-05 12:45:00|25514.2|25494.2|25476.3|25456.3|25539.2|25519.2|25476.3|25456.3|599
1591361400000|2020-06-05 12:50:00|25476.7|25456.7|25512.1|25492.1|25533.8|25513.8|25473.8|25453.8|749
1591361700000|2020-06-05 12:55:00|25514.2|25494.2|25517.5|25497.5|25524.2|25504.2|25489.2|25469.2|418
1591362000000|2020-06-05 13:00:00|25514.6|25494.6|25543.5|25523.5|25563.9|25543.9|25474.2|25454.2|1093
1591362300000|2020-06-05 13:05:00|25543.9|25523.9|25586|25566|25603.5|25583.5|25536|25516|1031
1591362600000|2020-06-05 13:10:00|25583.9|25563.9|25583.9|25563.9|25583.9|25563.9|25549.3|25529.3|741
1591362900000|2020-06-05 13:15:00|25586.4|25566.4|25598.5|25578.5|25599.3|25579.3|25550.6|25530.6|981
1591363200000|2020-06-05 13:20:00|25598.9|25578.9|25641.4|25621.4|25653.5|25633.5|25591|25571|800
1591363500000|2020-06-05 13:25:00|25638.9|25618.9|25628.1|25608.1|25658.5|25638.5|25613.5|25593.5|723
1591363800000|2020-06-05 13:30:00|25628.5|25608.5|25591|25571|25628.5|25608.5|25578.5|25558.5|946
1591364100000|2020-06-05 13:35:00|25591.4|25571.4|25579.3|25559.3|25598.9|25578.9|25568.5|25548.5|994
1591364400000|2020-06-05 13:40:00|25577.2|25557.2|25590.1|25570.1|25590.4|25570.4|25537.6|25517.6|569
1591364700000|2020-06-05 13:45:00|25590.4|25570.4|25564.7|25544.7|25595.1|25575.1|25560.1|25540.1|595
1591365000000|2020-06-05 13:50:00|25565.1|25545.1|25530.4|25510.4|25565.1|25545.1|25510.8|25490.8|1151
1591365300000|2020-06-05 13:55:00|25530.8|25510.8|25515.5|25495.5|25545.8|25525.8|25510.5|25490.5|688
1591365600000|2020-06-05 14:00:00|25513.3|25493.3|25560.1|25540.1|25570.1|25550.1|25510.8|25490.8|573
1591365900000|2020-06-05 14:05:00|25558|25538|25550.5|25530.5|25585.1|25565.1|25550.5|25530.5|560
1591366200000|2020-06-05 14:10:00|25550.9|25530.9|25523.7|25503.7|25553|25533|25485.9|25465.9|622
1591366500000|2020-06-05 14:15:00|25523.4|25503.4|25518.7|25498.7|25523.7|25503.7|25496.6|25476.6|675
1591366800000|2020-06-05 14:20:00|25521.2|25501.2|25546.3|25526.3|25546.3|25526.3|25511.2|25491.2|334
1591367100000|2020-06-05 14:25:00|25548.8|25528.8|25539.1|25519.1|25565.9|25545.9|25535.5|25515.5|381
1591367400000|2020-06-05 14:30:00|25538.8|25518.8|25565.9|25545.9|25581.3|25561.3|25538.8|25518.8|577
1591367700000|2020-06-05 14:35:00|25566.3|25546.3|25590.5|25570.5|25595.5|25575.5|25560.1|25540.1|965
1591368000000|2020-06-05 14:40:00|25590.9|25570.9|25576.3|25556.3|25598|25578|25571.7|25551.7|502
1591368300000|2020-06-05 14:45:00|25575.9|25555.9|25600.5|25580.5|25615.5|25595.5|25571.7|25551.7|688
1591368600000|2020-06-05 14:50:00|25600.9|25580.9|25591.7|25571.7|25611.3|25591.3|25581.7|25561.7|439
1591368900000|2020-06-05 14:55:00|25592.1|25572.1|25617.1|25597.1|25621.7|25601.7|25581.7|25561.7|510
1591369200000|2020-06-05 15:00:00|25619.2|25599.2|25632.1|25612.1|25634.6|25614.6|25611.7|25591.7|482
1591369500000|2020-06-05 15:05:00|25631.7|25611.7|25627.1|25607.1|25649.6|25629.6|25626.3|25606.3|350
1591369800000|2020-06-05 15:10:00|25626.7|25606.7|25617.1|25597.1|25651.7|25631.7|25611.7|25591.7|425
1591370100000|2020-06-05 15:15:00|25619.2|25599.2|25626.7|25606.7|25637.1|25617.1|25616.7|25596.7|382
1591370400000|2020-06-05 15:20:00|25627.1|25607.1|25666.7|25646.7|25666.7|25646.7|25626.7|25606.7|323
1591370700000|2020-06-05 15:25:00|25667.1|25647.1|25666.7|25646.7|25672.1|25652.1|25646.7|25626.7|657
1591371000000|2020-06-05 15:30:00|25667.1|25647.1|25661.3|25641.3|25677.1|25657.1|25658.8|25638.8|835
1591371300000|2020-06-05 15:35:00|25661|25641|25691|25671|25691|25671|25661|25641|367
1591371600000|2020-06-05 15:40:00|25688.9|25668.9|25671.4|25651.4|25691.4|25671.4|25666|25646|519
1591371900000|2020-06-05 15:45:00|25671|25651|25706.8|25686.8|25711.4|25691.4|25671|25651|348
1591372200000|2020-06-05 15:50:00|25711|25691|25731|25711|25741.4|25721.4|25708.5|25688.5|630
1591372500000|2020-06-05 15:55:00|25728.5|25708.5|25711|25691|25736.4|25716.4|25703.5|25683.5|409
1591372800000|2020-06-05 16:00:00|25713.5|25693.5|25723.9|25703.9|25726.4|25706.4|25711|25691|520
1591373100000|2020-06-05 16:05:00|25724.3|25704.3|25671.8|25651.8|25731.4|25711.4|25671.4|25651.4|702
1591373400000|2020-06-05 16:10:00|25671.4|25651.4|25607.2|25587.2|25671.8|25651.8|25602.2|25582.2|1161
1591373700000|2020-06-05 16:15:00|25607.6|25587.6|25605.5|25585.5|25627.2|25607.2|25596.8|25576.8|597
1591374000000|2020-06-05 16:20:00|25605.1|25585.1|25622.6|25602.6|25622.6|25602.6|25602.2|25582.2|272
1591374300000|2020-06-05 16:25:00|25622.2|25602.2|25627.2|25607.2|25627.6|25607.6|25621.8|25601.8|380
1591374600000|2020-06-05 16:30:00|25627.6|25607.6|25642.2|25622.2|25652.6|25632.6|25627.2|25607.2|536
1591374900000|2020-06-05 16:35:00|25641.8|25621.8|25591.8|25571.8|25647.2|25627.2|25577.2|25557.2|445
1591375200000|2020-06-05 16:40:00|25593.9|25573.9|25571.8|25551.8|25601.8|25581.8|25566.8|25546.8|398
1591375500000|2020-06-05 16:45:00|25569.3|25549.3|25587.2|25567.2|25612.2|25592.2|25569.3|25549.3|473
1591375800000|2020-06-05 16:50:00|25586.8|25566.8|25597.2|25577.2|25597.6|25577.6|25577.6|25557.6|348
1591376100000|2020-06-05 16:55:00|25596.8|25576.8|25593|25573|25596.8|25576.8|25565.1|25545.1|2370
1591376400000|2020-06-05 17:00:00|25588.4|25568.4|25542.6|25522.6|25588.4|25568.4|25538|25518|972
1591376700000|2020-06-05 17:05:00|25544.7|25524.7|25517.6|25497.6|25547.6|25527.6|25517.6|25497.6|492
1591377000000|2020-06-05 17:10:00|25515.5|25495.5|25507.6|25487.6|25517.6|25497.6|25503|25483|192
1591377300000|2020-06-05 17:15:00|25503.4|25483.4|25498|25478|25503.4|25483.4|25493|25473|456
1591377600000|2020-06-05 17:20:00|25498.4|25478.4|25492.7|25472.7|25498.4|25478.4|25488|25468|277
1591377900000|2020-06-05 17:25:00|25493|25473|25483.1|25463.1|25493|25473|25477.7|25457.7|328
1591378200000|2020-06-05 17:30:00|25483.4|25463.4|25472.7|25452.7|25488.1|25468.1|25468.1|25448.1|150
1591378500000|2020-06-05 17:35:00|25473.1|25453.1|25502.7|25482.7|25502.7|25482.7|25473.1|25453.1|412
1591378800000|2020-06-05 17:40:00|25498.1|25478.1|25520.6|25500.6|25520.6|25500.6|25497.7|25477.7|323
1591379100000|2020-06-05 17:45:00|25521|25501|25523.5|25503.5|25532.7|25512.7|25513.1|25493.1|476
1591379400000|2020-06-05 17:50:00|25523.9|25503.9|25538.1|25518.1|25538.1|25518.1|25518.9|25498.9|269
1591379700000|2020-06-05 17:55:00|25538.5|25518.5|25543.1|25523.1|25543.5|25523.5|25533.5|25513.5|75
1591380000000|2020-06-05 18:00:00|25541|25521|25537.3|25517.3|25545.6|25525.6|25528.1|25508.1|96
1591380300000|2020-06-05 18:05:00|25536.9|25516.9|25518.1|25498.1|25538.1|25518.1|25513.5|25493.5|26
1591380600000|2020-06-05 18:10:00|25520.6|25500.6|25457.7|25437.7|25523.1|25503.1|25457.7|25437.7|379
1591380900000|2020-06-05 18:15:00|25458.1|25438.1|25348.1|25328.1|25458.1|25438.1|25333.5|25313.5|647
1591381200000|2020-06-05 18:20:00|25347.7|25327.7|25383.1|25363.1|25383.1|25363.1|25343.5|25323.5|152
1591381500000|2020-06-05 18:25:00|25385.6|25365.6|25402.4|25382.4|25402.4|25382.4|25385.6|25365.6|109
1591381800000|2020-06-05 18:30:00|25403.1|25383.1|25403.1|25383.1|25418.1|25398.1|25400.6|25380.6|120
1591382100000|2020-06-05 18:35:00|25400.6|25380.6|25420.7|25400.7|25426|25406|25353.9|25333.9|198
1591382400000|2020-06-05 18:40:00|25423.2|25403.2|25443.2|25423.2|25445.7|25425.7|25423.2|25403.2|91
1591382700000|2020-06-05 18:45:00|25440.7|25420.7|25438.6|25418.6|25453.2|25433.2|25436.5|25416.5|181
1591383000000|2020-06-05 18:50:00|25443.2|25423.2|25433.2|25413.2|25453.2|25433.2|25428.2|25408.2|104
1591383300000|2020-06-05 18:55:00|25438.2|25418.2|25438.2|25418.2|25450.7|25430.7|25428.2|25408.2|50
1591383600000|2020-06-05 19:00:00|25439|25419|25445.7|25425.7|25448.2|25428.2|25435.3|25415.3|75
1591383900000|2020-06-05 19:05:00|25448.2|25428.2|25438.2|25418.2|25448.2|25428.2|25433.2|25413.2|61
1591384200000|2020-06-05 19:10:00|25433.2|25413.2|25443.2|25423.2|25443.2|25423.2|25431.1|25411.1|53
1591384500000|2020-06-05 19:15:00|25441.1|25421.1|25440.7|25420.7|25443.2|25423.2|25433.2|25413.2|41
1591384800000|2020-06-05 19:20:00|25445.7|25425.7|25443.2|25423.2|25458.2|25438.2|25443.2|25423.2|44
1591385100000|2020-06-05 19:25:00|25445.3|25425.3|25458.2|25438.2|25458.2|25438.2|25443.2|25423.2|13
1591385400000|2020-06-05 19:30:00|25460.7|25440.7|25453.2|25433.2|25463.2|25443.2|25445.7|25425.7|59
1591385700000|2020-06-05 19:35:00|25455.7|25435.7|25445.7|25425.7|25458.2|25438.2|25443.2|25423.2|45
1591386000000|2020-06-05 19:40:00|25448.2|25428.2|25441.1|25421.1|25448.2|25428.2|25440.4|25420.4|47
1591386300000|2020-06-05 19:45:00|25440.8|25420.8|25423.7|25403.7|25443.3|25423.3|25403.3|25383.3|87
1591386600000|2020-06-05 19:50:00|25425.8|25405.8|25413.7|25393.7|25433.3|25413.3|25403.3|25383.3|92
1591386900000|2020-06-05 19:55:00|25413.3|25393.3|25398.3|25378.3|25416.2|25396.2|25388.3|25368.3|85
1591387200000|2020-06-05 20:00:00|25394.1|25374.1|25378.3|25358.3|25400.8|25380.8|25368.3|25348.3|106
1591387500000|2020-06-05 20:05:00|25375.8|25355.8|25378.3|25358.3|25383.3|25363.3|25375.8|25355.8|43
1591387800000|2020-06-05 20:10:00|25374.1|25354.1|25375.8|25355.8|25375.8|25355.8|25370.8|25350.8|45
1591388100000|2020-06-05 20:15:00|25373.7|25353.7|25383.3|25363.3|25383.3|25363.3|25373.7|25353.7|17
1591388400000|2020-06-05 20:20:00|25387.5|25367.5|25393.3|25373.3|25393.3|25373.3|25383.3|25363.3|38
1591388700000|2020-06-05 20:25:00|25391.2|25371.2|25388.3|25368.3|25393.3|25373.3|25388.3|25368.3|21
1591389000000|2020-06-05 20:30:00|25386.7|25366.7|25383.3|25363.3|25386.7|25366.7|25378.3|25358.3|35
1591389300000|2020-06-05 20:35:00|25385.4|25365.4|25393.3|25373.3|25393.3|25373.3|25385.4|25365.4|20
1591389600000|2020-06-05 20:40:00|||||||||18
1591389900000|2020-06-05 20:45:00|25393.7|25373.7|25423|25403|25423|25403|25393.7|25373.7|40
1591390200000|2020-06-05 20:50:00|25423.3|25403.3|25429.1|25409.1|25429.1|25409.1|25423.3|25403.3|37
1591390500000|2020-06-05 20:55:00|25431.6|25411.6|25448.4|25428.4|25460.9|25440.9|25431.6|25411.6|50
1591567200000|2020-06-07 22:00:00|25488.1|25468.1|25449.2|25429.2|25490.2|25470.2|25427.7|25407.7|305
1591567500000|2020-06-07 22:05:00|25444.2|25424.2|25479.7|25459.7|25482.2|25462.2|25431.7|25411.7|119
1591567800000|2020-06-07 22:10:00|25481.7|25461.7|25484.7|25464.7|25489.7|25469.7|25471.7|25451.7|54
1591568100000|2020-06-07 22:15:00|25486.7|25466.7|25502.7|25482.7|25503.6|25483.6|25486.7|25466.7|170
1591568400000|2020-06-07 22:20:00|25503.6|25483.6|25542.7|25522.7|25543.2|25523.2|25503.6|25483.6|80
1591568700000|2020-06-07 22:25:00|25538.2|25518.2|25528.2|25508.2|25543.2|25523.2|25527.7|25507.7|58
1591569000000|2020-06-07 22:30:00|25527.7|25507.7|25513.2|25493.2|25527.7|25507.7|25507.7|25487.7|45
1591569300000|2020-06-07 22:35:00|25512.7|25492.7|25513.2|25493.2|25513.2|25493.2|25507.7|25487.7|8
1591569600000|2020-06-07 22:40:00|25515.2|25495.2|25523.2|25503.2|25523.2|25503.2|25515.2|25495.2|6
1591569900000|2020-06-07 22:45:00|25522.7|25502.7|25522.7|25502.7|25528.2|25508.2|25519.7|25499.7|24
1591570200000|2020-06-07 22:50:00|25520.7|25500.7|25528.2|25508.2|25528.2|25508.2|25517.7|25497.7|28
1591570500000|2020-06-07 22:55:00|25528.7|25508.7|25528.2|25508.2|25533.2|25513.2|25522.7|25502.7|17
1591570800000|2020-06-07 23:00:00|25527.7|25507.7|25527.8|25507.8|25532.3|25512.3|25526.8|25506.8|47
1591571100000|2020-06-07 23:05:00|25528.2|25508.2|25548.2|25528.2|25553.7|25533.7|25528.2|25508.2|59
1591571400000|2020-06-07 23:10:00|25547.8|25527.8|25557.8|25537.8|25562.8|25542.8|25547.8|25527.8|34
1591571700000|2020-06-07 23:15:00|25553.7|25533.7|25542.8|25522.8|25553.7|25533.7|25540.7|25520.7|30
1591572000000|2020-06-07 23:20:00|25543.3|25523.3|25542.8|25522.8|25547.8|25527.8|25540.8|25520.8|21
1591572300000|2020-06-07 23:25:00|25540.8|25520.8|25540.8|25520.8|25543.7|25523.7|25538.3|25518.3|12
1591572600000|2020-06-07 23:30:00|25542.8|25522.8|25557.3|25537.3|25560.8|25540.8|25542.8|25522.8|34
1591572900000|2020-06-07 23:35:00|25557.8|25537.8|25550.3|25530.3|25558.3|25538.3|25549.8|25529.8|17
1591573200000|2020-06-07 23:40:00|25549.8|25529.8|25543.3|25523.3|25550.3|25530.3|25538.3|25518.3|22
1591573500000|2020-06-07 23:45:00|25543.8|25523.8|25543.3|25523.3|25545.8|25525.8|25538.3|25518.3|46
1591573800000|2020-06-07 23:50:00|25542.8|25522.8|25555.3|25535.3|25555.3|25535.3|25542.8|25522.8|26
1591574100000|2020-06-07 23:55:00|25553.3|25533.3|25563.3|25543.3|25563.3|25543.3|25552.3|25532.3|54
1591574400000|2020-06-08 00:00:00|25562.8|25542.8|25507.8|25487.8|25562.8|25542.8|25507.4|25487.4|185
1591574700000|2020-06-08 00:05:00|25507.4|25487.4|25520.8|25500.8|25527.8|25507.8|25498.8|25478.8|77
1591575000000|2020-06-08 00:10:00|25522.8|25502.8|25514.9|25494.9|25537.9|25517.9|25514.9|25494.9|99
1591575300000|2020-06-08 00:15:00|25515.8|25495.8|25482.9|25462.9|25517.9|25497.9|25477.9|25457.9|248
1591575600000|2020-06-08 00:20:00|25480.4|25460.4|25440.8|25420.8|25480.4|25460.4|25427.9|25407.9|369
1591575900000|2020-06-08 00:25:00|25438.3|25418.3|25463.8|25443.8|25468.8|25448.8|25433.3|25413.3|113
1591576200000|2020-06-08 00:30:00|25468.4|25448.4|25453.4|25433.4|25471.8|25451.8|25444.3|25424.3|105
1591576500000|2020-06-08 00:35:00|25452.9|25432.9|25433.8|25413.8|25453.4|25433.4|25433.8|25413.8|48
1591576800000|2020-06-08 00:40:00|25434.3|25414.3|25448.9|25428.9|25448.9|25428.9|25433.8|25413.8|75
1591577100000|2020-06-08 00:45:00|25450.9|25430.9|25463.9|25443.9|25463.9|25443.9|25441.8|25421.8|67
1591577400000|2020-06-08 00:50:00|25460.9|25440.9|25463.9|25443.9|25471.4|25451.4|25460.9|25440.9|59
1591577700000|2020-06-08 00:55:00|25461.8|25441.8|25463.9|25443.9|25468.9|25448.9|25451.9|25431.9|73
1591578000000|2020-06-08 01:00:00|25463.4|25443.4|25453.9|25433.9|25509.4|25489.4|25453.9|25433.9|745
1591578300000|2020-06-08 01:05:00|25453.4|25433.4|25428.9|25408.9|25453.9|25433.9|25423.9|25403.9|240
1591578600000|2020-06-08 01:10:00|25430.9|25410.9|25390.9|25370.9|25430.9|25410.9|25378.4|25358.4|303
1591578900000|2020-06-08 01:15:00|25388.9|25368.9|25393.9|25373.9|25403.9|25383.9|25386.4|25366.4|194
1591579200000|2020-06-08 01:20:00|25391.9|25371.9|25376.9|25356.9|25396.9|25376.9|25371.9|25351.9|249
1591579500000|2020-06-08 01:25:00|25378.9|25358.9|25380.9|25360.9|25386.4|25366.4|25363.9|25343.9|180
1591579800000|2020-06-08 01:30:00|25378.9|25358.9|25378.9|25358.9|25403.9|25383.9|25370.9|25350.9|172
1591580100000|2020-06-08 01:35:00|25379.4|25359.4|25363.9|25343.9|25383.9|25363.9|25358.9|25338.9|105
1591580400000|2020-06-08 01:40:00|25364.4|25344.4|25388.5|25368.5|25388.5|25368.5|25348.9|25328.9|292
1591580700000|2020-06-08 01:45:00|25386|25366|25414|25394|25416.9|25396.9|25386|25366|190
1591581000000|2020-06-08 01:50:00|25411.5|25391.5|25416.5|25396.5|25419|25399|25409|25389|79
1591581300000|2020-06-08 01:55:00|25418.5|25398.5|25423.5|25403.5|25434|25414|25418.5|25398.5|112
1591581600000|2020-06-08 02:00:00|25424|25404|25416.5|25396.5|25426|25406|25409|25389|128
1591581900000|2020-06-08 02:05:00|25416|25396|25432|25412|25442|25422|25411|25391|108
1591582200000|2020-06-08 02:10:00|25434|25414|25441|25421|25449|25429|25431|25411|106
1591582500000|2020-06-08 02:15:00|25439|25419|25431.5|25411.5|25448.5|25428.5|25431.5|25411.5|97
1591582800000|2020-06-08 02:20:00|25433.5|25413.5|25449|25429|25454|25434|25431.5|25411.5|51
1591583100000|2020-06-08 02:25:00|25453.5|25433.5|25464|25444|25469|25449|25451.5|25431.5|76
1591583400000|2020-06-08 02:30:00|25464.5|25444.5|25459|25439|25469|25449|25441.5|25421.5|119
1591583700000|2020-06-08 02:35:00|25457|25437|25449|25429|25459|25439|25441.5|25421.5|88
1591584000000|2020-06-08 02:40:00|25446|25426|25449|25429|25453.5|25433.5|25436|25416|102
1591584300000|2020-06-08 02:45:00|25451.1|25431.1|25476.5|25456.5|25484.5|25464.5|25449|25429|97
1591584600000|2020-06-08 02:50:00|25477|25457|25486.6|25466.6|25489|25469|25474|25454|108
1591584900000|2020-06-08 02:55:00|25484.1|25464.1|25477|25457|25489.1|25469.1|25464.1|25444.1|122
1591585200000|2020-06-08 03:00:00|25475|25455|25489.5|25469.5|25489.5|25469.5|25469.5|25449.5|105
1591585500000|2020-06-08 03:05:00|25489.1|25469.1|25484.1|25464.1|25489.6|25469.6|25479.1|25459.1|110
1591585800000|2020-06-08 03:10:00|25482.1|25462.1|25522.1|25502.1|25524.1|25504.1|25479.6|25459.6|325
1591586100000|2020-06-08 03:15:00|25521.6|25501.6|25519.1|25499.1|25534.1|25514.1|25517.1|25497.1|127
1591586400000|2020-06-08 03:20:00|25516.6|25496.6|25499.6|25479.6|25519.6|25499.6|25499.6|25479.6|86
1591586700000|2020-06-08 03:25:00|25499.1|25479.1|25489.1|25469.1|25499.1|25479.1|25484.6|25464.6|115
1591587000000|2020-06-08 03:30:00|25487.1|25467.1|25504.1|25484.1|25504.6|25484.6|25484.6|25464.6|59
1591587300000|2020-06-08 03:35:00|25502.1|25482.1|25509.6|25489.6|25509.6|25489.6|25499.1|25479.1|76
1591587600000|2020-06-08 03:40:00|25509.1|25489.1|25504.1|25484.1|25509.6|25489.6|25499.6|25479.6|46
1591587900000|2020-06-08 03:45:00|25502.1|25482.1|25504.6|25484.6|25509.6|25489.6|25499.6|25479.6|69
1591588200000|2020-06-08 03:50:00|25504.1|25484.1|25499.6|25479.6|25509.1|25489.1|25499.6|25479.6|42
1591588500000|2020-06-08 03:55:00|25497.6|25477.6|25499.6|25479.6|25499.6|25479.6|25494.1|25474.1|60
1591588800000|2020-06-08 04:00:00|25499.2|25479.2|25493.7|25473.7|25504.2|25484.2|25487.1|25467.1|70
1591589100000|2020-06-08 04:05:00|25491.7|25471.7|25490.1|25470.1|25494.2|25474.2|25484.6|25464.6|43
1591589400000|2020-06-08 04:10:00|25489.7|25469.7|25496.7|25476.7|25499.2|25479.2|25489.2|25469.2|130
1591589700000|2020-06-08 04:15:00|25499.2|25479.2|25499.2|25479.2|25503.7|25483.7|25494.2|25474.2|17
1591590000000|2020-06-08 04:20:00|25499.7|25479.7|25499.2|25479.2|25504.2|25484.2|25499.2|25479.2|21
1591590300000|2020-06-08 04:25:00|25498.7|25478.7|25495.2|25475.2|25499.2|25479.2|25490.2|25470.2|12
1591590600000|2020-06-08 04:30:00|25494.7|25474.7|25484.7|25464.7|25494.7|25474.7|25484.7|25464.7|21
1591590900000|2020-06-08 04:35:00|25485.2|25465.2|25487.2|25467.2|25489.7|25469.7|25484.7|25464.7|18
1591591200000|2020-06-08 04:40:00|25489.2|25469.2|25489.7|25469.7|25492.7|25472.7|25484.7|25464.7|20
1591591500000|2020-06-08 04:45:00|25490.2|25470.2|25479.2|25459.2|25490.2|25470.2|25477.2|25457.2|63
1591591800000|2020-06-08 04:50:00|25477.2|25457.2|25480.2|25460.2|25483.2|25463.2|25465.2|25445.2|79
1591592100000|2020-06-08 04:55:00|25478.2|25458.2|25475.7|25455.7|25480.2|25460.2|25475.7|25455.7|22
1591592400000|2020-06-08 05:00:00|25473.7|25453.7|25470.2|25450.2|25495.2|25475.2|25465.2|25445.2|146
1591592700000|2020-06-08 05:05:00|25475.2|25455.2|25465.7|25445.7|25485.2|25465.2|25465.2|25445.2|77
1591593000000|2020-06-08 05:10:00|25465.2|25445.2|25477.7|25457.7|25477.7|25457.7|25464.7|25444.7|30
1591593300000|2020-06-08 05:15:00|25475.7|25455.7|25480.2|25460.2|25485.2|25465.2|25470.7|25450.7|36
1591593600000|2020-06-08 05:20:00|25475.7|25455.7|25477.3|25457.3|25484.8|25464.8|25474.3|25454.3|84
1591593900000|2020-06-08 05:25:00|25474.8|25454.8|25474.8|25454.8|25482.3|25462.3|25474.8|25454.8|43
1591594200000|2020-06-08 05:30:00|25472.3|25452.3|25465.3|25445.3|25479.3|25459.3|25459.3|25439.3|169
1591594500000|2020-06-08 05:35:00|25464.8|25444.8|25489.8|25469.8|25499.8|25479.8|25464.8|25444.8|146
1591594800000|2020-06-08 05:40:00|25491.8|25471.8|25507.3|25487.3|25509.3|25489.3|25487.3|25467.3|140
1591595100000|2020-06-08 05:45:00|25509.3|25489.3|25519.8|25499.8|25524.8|25504.8|25496.8|25476.8|268
1591595400000|2020-06-08 05:50:00|25524.3|25504.3|25533.8|25513.8|25533.8|25513.8|25522.3|25502.3|116
1591595700000|2020-06-08 05:55:00|25529.8|25509.8|25544.3|25524.3|25551.3|25531.3|25529.3|25509.3|110
1591596000000|2020-06-08 06:00:00|25544.8|25524.8|25534.3|25514.3|25549.3|25529.3|25506.3|25486.3|440
1591596300000|2020-06-08 06:05:00|25532.3|25512.3|25554.8|25534.8|25556.8|25536.8|25522.8|25502.8|186
1591596600000|2020-06-08 06:10:00|25554.3|25534.3|25582.3|25562.3|25582.3|25562.3|25549.3|25529.3|204
1591596900000|2020-06-08 06:15:00|25584.4|25564.4|25598.3|25578.3|25600.3|25580.3|25564.4|25544.4|283
1591597200000|2020-06-08 06:20:00|25595.8|25575.8|25605.8|25585.8|25635.3|25615.3|25595.8|25575.8|394
1591597500000|2020-06-08 06:25:00|25603.8|25583.8|25620.4|25600.4|25620.8|25600.8|25590.4|25570.4|191
1591597800000|2020-06-08 06:30:00|25618.3|25598.3|25625.4|25605.4|25625.4|25605.4|25590.8|25570.8|199
1591598100000|2020-06-08 06:35:00|25623.4|25603.4|25619.9|25599.9|25626.9|25606.9|25610.4|25590.4|374
1591598400000|2020-06-08 06:40:00|25619.4|25599.4|25614.9|25594.9|25619.9|25599.9|25609.9|25589.9|92
1591598700000|2020-06-08 06:45:00|25615.4|25595.4|25629.9|25609.9|25630.4|25610.4|25614.9|25594.9|126
1591599000000|2020-06-08 06:50:00|25627.9|25607.9|25625.4|25605.4|25629.9|25609.9|25602.4|25582.4|365
1591599300000|2020-06-08 06:55:00|25624.9|25604.9|25608.4|25588.4|25625.4|25605.4|25590.9|25570.9|390
1591599600000|2020-06-08 07:00:00|25614.9|25594.9|25573.4|25553.4|25618.9|25598.9|25570.4|25550.4|403
1591599900000|2020-06-08 07:05:00|25575.4|25555.4|25580.4|25560.4|25588.4|25568.4|25555.9|25535.9|204
1591600200000|2020-06-08 07:10:00|25575.9|25555.9|25535.4|25515.4|25575.9|25555.9|25530.9|25510.9|189
1591600500000|2020-06-08 07:15:00|25533.4|25513.4|25512.9|25492.9|25535.9|25515.9|25507.9|25487.9|239
1591600800000|2020-06-08 07:20:00|25513.4|25493.4|25475.4|25455.4|25515.9|25495.9|25467.9|25447.9|313
1591601100000|2020-06-08 07:25:00|25477.5|25457.5|25485.4|25465.4|25490.4|25470.4|25475|25455|139
1591601400000|2020-06-08 07:30:00|25491.5|25471.5|25445.9|25425.9|25505.9|25485.9|25445.5|25425.5|380
1591601700000|2020-06-08 07:35:00|25450|25430|25451|25431|25458.5|25438.5|25445|25425|116
1591602000000|2020-06-08 07:40:00|25450.5|25430.5|25456|25436|25461.5|25441.5|25450|25430|177
1591602300000|2020-06-08 07:45:00|25456.5|25436.5|25418|25398|25458.5|25438.5|25410.5|25390.5|190
1591602600000|2020-06-08 07:50:00|25418.5|25398.5|25416|25396|25429|25409|25416|25396|115
1591602900000|2020-06-08 07:55:00|25413.5|25393.5|25435.5|25415.5|25440.5|25420.5|25411|25391|113
1591603200000|2020-06-08 08:00:00|25436|25416|25471.5|25451.5|25471.5|25451.5|25436|25416|96
1591603500000|2020-06-08 08:05:00|25472|25452|25477.5|25457.5|25483|25463|25460.5|25440.5|77
1591603800000|2020-06-08 08:10:00|25477|25457|25491|25471|25495.5|25475.5|25477|25457|69
1591604100000|2020-06-08 08:15:00|25490.5|25470.5|25510.5|25490.5|25512|25492|25485.5|25465.5|78
1591604400000|2020-06-08 08:20:00|25508.5|25488.5|25492.5|25472.5|25510.5|25490.5|25492.5|25472.5|145
1591604700000|2020-06-08 08:25:00|25490.5|25470.5|25485.5|25465.5|25495|25475|25482.5|25462.5|113
1591605000000|2020-06-08 08:30:00|25487.6|25467.6|25470.6|25450.6|25490.1|25470.1|25466|25446|174
1591605300000|2020-06-08 08:35:00|25470.1|25450.1|25465.6|25445.6|25470.6|25450.6|25461|25441|110
1591605600000|2020-06-08 08:40:00|25467.6|25447.6|25480.6|25460.6|25485.6|25465.6|25467.6|25447.6|83
1591605900000|2020-06-08 08:45:00|25480.1|25460.1|25515.6|25495.6|25515.6|25495.6|25475.6|25455.6|87
1591606200000|2020-06-08 08:50:00|25513.1|25493.1|25555.1|25535.1|25557.6|25537.6|25510.6|25490.6|176
1591606500000|2020-06-08 08:55:00|25553.1|25533.1|25560.1|25540.1|25565.6|25545.6|25550.1|25530.1|77
1591606800000|2020-06-08 09:00:00|25565.1|25545.1|25562.6|25542.6|25570.6|25550.6|25560.1|25540.1|58
1591607100000|2020-06-08 09:05:00|25563.1|25543.1|25570.1|25550.1|25585.1|25565.1|25560.1|25540.1|94
1591607400000|2020-06-08 09:10:00|25567.6|25547.6|25570.6|25550.6|25577.6|25557.6|25562.6|25542.6|53
1591607700000|2020-06-08 09:15:00|25570.1|25550.1|25565.1|25545.1|25575.1|25555.1|25563.1|25543.1|63
1591608000000|2020-06-08 09:20:00|25560.6|25540.6|25560.1|25540.1|25560.6|25540.6|25545.1|25525.1|80
1591608300000|2020-06-08 09:25:00|25560.6|25540.6|25565.1|25545.1|25570.1|25550.1|25560.1|25540.1|54
1591608600000|2020-06-08 09:30:00|25565.6|25545.6|25579.7|25559.7|25582.2|25562.2|25565.1|25545.1|63
1591608900000|2020-06-08 09:35:00|25580.2|25560.2|25557.2|25537.2|25584.7|25564.7|25552.7|25532.7|90
1591609200000|2020-06-08 09:40:00|25555.7|25535.7|25550.2|25530.2|25560.2|25540.2|25540.7|25520.7|62
1591609500000|2020-06-08 09:45:00|25550.7|25530.7|25550.2|25530.2|25555.7|25535.7|25549.7|25529.7|57
1591609800000|2020-06-08 09:50:00|25550.7|25530.7|25560.7|25540.7|25564.2|25544.2|25550.2|25530.2|68
1591610100000|2020-06-08 09:55:00|25561.2|25541.2|25550.7|25530.7|25566.2|25546.2|25545.7|25525.7|50
1591610400000|2020-06-08 10:00:00|25550.2|25530.2|25540.7|25520.7|25550.7|25530.7|25540.7|25520.7|48
1591610700000|2020-06-08 10:05:00|25540.2|25520.2|25560.7|25540.7|25561.2|25541.2|25540.2|25520.2|33
1591611000000|2020-06-08 10:10:00|25561.2|25541.2|25550.7|25530.7|25569.7|25549.7|25550.2|25530.2|44
1591611300000|2020-06-08 10:15:00|25550.2|25530.2|25545.7|25525.7|25553.2|25533.2|25540.2|25520.2|63
1591611600000|2020-06-08 10:20:00|25547.7|25527.7|25547.7|25527.7|25550.2|25530.2|25540.2|25520.2|41
1591611900000|2020-06-08 10:25:00|25550.2|25530.2|25545.7|25525.7|25555.2|25535.2|25542.7|25522.7|55
1591612200000|2020-06-08 10:30:00|25545.2|25525.2|25550.2|25530.2|25550.2|25530.2|25542.7|25522.7|67
1591612500000|2020-06-08 10:35:00|25550.7|25530.7|25555.7|25535.7|25560.7|25540.7|25546.2|25526.2|81
1591612800000|2020-06-08 10:40:00|25560.3|25540.3|25569.8|25549.8|25569.8|25549.8|25555.7|25535.7|77
1591613100000|2020-06-08 10:45:00|25567.3|25547.3|25567.8|25547.8|25570.3|25550.3|25560.8|25540.8|97
1591613400000|2020-06-08 10:50:00|25565.8|25545.8|25555.3|25535.3|25567.8|25547.8|25545.3|25525.3|58
1591613700000|2020-06-08 10:55:00|25555.8|25535.8|25544.3|25524.3|25559.8|25539.8|25542.3|25522.3|193
1591614000000|2020-06-08 11:00:00|25542.3|25522.3|25556.8|25536.8|25557.8|25537.8|25542.3|25522.3|47
1591614300000|2020-06-08 11:05:00|25558.8|25538.8|25571.8|25551.8|25574.8|25554.8|25554.3|25534.3|72
1591614600000|2020-06-08 11:10:00|25569.8|25549.8|25574.3|25554.3|25577.3|25557.3|25564.8|25544.8|61
1591614900000|2020-06-08 11:15:00|25574.8|25554.8|25594.3|25574.3|25597.3|25577.3|25574.8|25554.8|237
1591615200000|2020-06-08 11:20:00|25594.8|25574.8|25580.3|25560.3|25594.8|25574.8|25579.8|25559.8|163
1591615500000|2020-06-08 11:25:00|25578.3|25558.3|25605.8|25585.8|25605.8|25585.8|25574.8|25554.8|142
1591615800000|2020-06-08 11:30:00|25605.3|25585.3|25615.3|25595.3|25639.8|25619.8|25600.8|25580.8|295
1591616100000|2020-06-08 11:35:00|25615.8|25595.8|25635.3|25615.3|25635.8|25615.8|25612.3|25592.3|505
1591616400000|2020-06-08 11:40:00|25635.8|25615.8|25670.8|25650.8|25670.8|25650.8|25635.3|25615.3|274
1591616700000|2020-06-08 11:45:00|25670.4|25650.4|25638.4|25618.4|25675.8|25655.8|25638.4|25618.4|218
1591617000000|2020-06-08 11:50:00|25637.9|25617.9|25643.4|25623.4|25653.9|25633.9|25634.4|25614.4|163
1591617300000|2020-06-08 11:55:00|25645.4|25625.4|25651.9|25631.9|25651.9|25631.9|25642.9|25622.9|145
1591617600000|2020-06-08 12:00:00|25651.4|25631.4|25638.9|25618.9|25651.9|25631.9|25631.4|25611.4|301
1591617900000|2020-06-08 12:05:00|25636.9|25616.9|25668.9|25648.9|25671.4|25651.4|25636.9|25616.9|302
1591618200000|2020-06-08 12:10:00|25671.9|25651.9|25710.9|25690.9|25711.9|25691.9|25671.9|25651.9|737
1591618500000|2020-06-08 12:15:00|25711.4|25691.4|25720.9|25700.9|25721.4|25701.4|25696.9|25676.9|744
1591618800000|2020-06-08 12:20:00|25718.9|25698.9|25745.9|25725.9|25757.9|25737.9|25716.4|25696.4|527
1591619100000|2020-06-08 12:25:00|25750.9|25730.9|25711.4|25691.4|25750.9|25730.9|25704.4|25684.4|508
1591619400000|2020-06-08 12:30:00|25710.9|25690.9|25713.4|25693.4|25720.4|25700.4|25706.4|25686.4|294
1591619700000|2020-06-08 12:35:00|25715.4|25695.4|25695.9|25675.9|25715.9|25695.9|25695.4|25675.4|234
1591620000000|2020-06-08 12:40:00|25700.4|25680.4|25690.9|25670.9|25700.9|25680.9|25675.9|25655.9|581
1591620300000|2020-06-08 12:45:00|25688.4|25668.4|25711|25691|25716|25696|25685.9|25665.9|249
1591620600000|2020-06-08 12:50:00|25711.5|25691.5|25683.5|25663.5|25715.5|25695.5|25681|25661|259
1591620900000|2020-06-08 12:55:00|25684|25664|25701|25681|25701.5|25681.5|25683.5|25663.5|283
1591621200000|2020-06-08 13:00:00|25701.5|25681.5|25686|25666|25736|25716|25680.5|25660.5|723
1591621500000|2020-06-08 13:05:00|25686.5|25666.5|25690.5|25670.5|25729|25709|25686|25666|508
1591621800000|2020-06-08 13:10:00|25691|25671|25685|25665|25696|25676|25669.5|25649.5|508
1591622100000|2020-06-08 13:15:00|25684.5|25664.5|25723|25703|25741.5|25721.5|25684.5|25664.5|875
1591622400000|2020-06-08 13:20:00|25720.5|25700.5|25706.5|25686.5|25726|25706|25690|25670|421
1591622700000|2020-06-08 13:25:00|25708.5|25688.5|25713.5|25693.5|25726.5|25706.5|25698.5|25678.5|584
1591623000000|2020-06-08 13:30:00|25715.5|25695.5|25746|25726|25751.5|25731.5|25708.5|25688.5|477
1591623300000|2020-06-08 13:35:00|25750.5|25730.5|25699.5|25679.5|25750.5|25730.5|25679.5|25659.5|663
1591623600000|2020-06-08 13:40:00|25697|25677|25711.5|25691.5|25722|25702|25666.5|25646.5|499
1591623900000|2020-06-08 13:45:00|25712|25692|25700|25680|25720|25700|25691.5|25671.5|599
1591624200000|2020-06-08 13:50:00|25702|25682|25712.1|25692.1|25725.1|25705.1|25702|25682|306
1591624500000|2020-06-08 13:55:00|25711.6|25691.6|25702.6|25682.6|25717.1|25697.1|25685.1|25665.1|463
1591624800000|2020-06-08 14:00:00|25705.1|25685.1|25717.1|25697.1|25722.1|25702.1|25701.6|25681.6|394
1591625100000|2020-06-08 14:05:00|25716.6|25696.6|25682.1|25662.1|25717.1|25697.1|25677.1|25657.1|802
1591625400000|2020-06-08 14:10:00|25681.6|25661.6|25682.6|25662.6|25697.1|25677.1|25672.1|25652.1|419
1591625700000|2020-06-08 14:15:00|25682.1|25662.1|25688.6|25668.6|25702.1|25682.1|25677.6|25657.6|323
1591626000000|2020-06-08 14:20:00|25690.6|25670.6|25714.6|25694.6|25714.6|25694.6|25687.6|25667.6|429
1591626300000|2020-06-08 14:25:00|25714.1|25694.1|25663.1|25643.1|25716.6|25696.6|25649.6|25629.6|492
1591626600000|2020-06-08 14:30:00|25665.1|25645.1|25618.1|25598.1|25671.6|25651.6|25615.6|25595.6|1108
1591626900000|2020-06-08 14:35:00|25613.6|25593.6|25598.6|25578.6|25618.1|25598.1|25577.6|25557.6|733
1591627200000|2020-06-08 14:40:00|25600.6|25580.6|25613.1|25593.1|25617.1|25597.1|25594.1|25574.1|287
1591627500000|2020-06-08 14:45:00|25613.6|25593.6|25633.1|25613.1|25633.7|25613.7|25598.6|25578.6|437
1591627800000|2020-06-08 14:50:00|25635.6|25615.6|25646.2|25626.2|25658.7|25638.7|25633.7|25613.7|507
1591628100000|2020-06-08 14:55:00|25645.7|25625.7|25619.2|25599.2|25653.2|25633.2|25619.2|25599.2|687
1591628400000|2020-06-08 15:00:00|25621.2|25601.2|25613.7|25593.7|25633.7|25613.7|25608.7|25588.7|667
1591628700000|2020-06-08 15:05:00|25614.2|25594.2|25629.2|25609.2|25634.2|25614.2|25584.7|25564.7|657
1591629000000|2020-06-08 15:10:00|25628.7|25608.7|25648.2|25628.2|25649.2|25629.2|25623.7|25603.7|596
1591629300000|2020-06-08 15:15:00|25648.7|25628.7|25658.2|25638.2|25673.7|25653.7|25648.2|25628.2|619
1591629600000|2020-06-08 15:20:00|25657.7|25637.7|25662.7|25642.7|25668.7|25648.7|25642.7|25622.7|361
1591629900000|2020-06-08 15:25:00|25663.2|25643.2|25665.7|25645.7|25668.2|25648.2|25648.7|25628.7|243
1591630200000|2020-06-08 15:30:00|25667.7|25647.7|25650.7|25630.7|25668.2|25648.2|25643.2|25623.2|231
1591630500000|2020-06-08 15:35:00|25650.2|25630.2|25643.7|25623.7|25652.7|25632.7|25628.2|25608.2|781
1591630800000|2020-06-08 15:40:00|25644.2|25624.2|25653.2|25633.2|25658.2|25638.2|25641.2|25621.2|552
1591631100000|2020-06-08 15:45:00|25658.2|25638.2|25692.7|25672.7|25696.7|25676.7|25658.2|25638.2|881
1591631400000|2020-06-08 15:50:00|25692.2|25672.2|25651.7|25631.7|25692.7|25672.7|25627.8|25607.8|675
1591631700000|2020-06-08 15:55:00|25652.3|25632.3|25642.8|25622.8|25667.3|25647.3|25642.8|25622.8|283
1591632000000|2020-06-08 16:00:00|25647.3|25627.3|25657.3|25637.3|25662.3|25642.3|25647.3|25627.3|441
1591632300000|2020-06-08 16:05:00|25657.8|25637.8|25687.3|25667.3|25691.8|25671.8|25657.3|25637.3|366
1591632600000|2020-06-08 16:10:00|25687.8|25667.8|25677.3|25657.3|25692.8|25672.8|25677.3|25657.3|292
1591632900000|2020-06-08 16:15:00|25677.8|25657.8|25677.3|25657.3|25682.3|25662.3|25667.3|25647.3|487
1591633200000|2020-06-08 16:20:00|25677.8|25657.8|25676.3|25656.3|25683.8|25663.8|25673.8|25653.8|192
1591633500000|2020-06-08 16:25:00|25676.8|25656.8|25671.3|25651.3|25681.3|25661.3|25666.8|25646.8|287
1591633800000|2020-06-08 16:30:00|25671.8|25651.8|25695.8|25675.8|25695.8|25675.8|25666.3|25646.3|360
1591634100000|2020-06-08 16:35:00|25696.3|25676.3|25681.3|25661.3|25696.3|25676.3|25680.8|25660.8|293
1591634400000|2020-06-08 16:40:00|25683.3|25663.3|25686.3|25666.3|25695.3|25675.3|25681.3|25661.3|183
1591634700000|2020-06-08 16:45:00|25685.8|25665.8|25696.3|25676.3|25696.3|25676.3|25681.8|25661.8|189
1591635000000|2020-06-08 16:50:00|25696.8|25676.8|25680.8|25660.8|25696.8|25676.8|25680.8|25660.8|293
1591635300000|2020-06-08 16:55:00|25680.3|25660.3|25699.9|25679.9|25701.9|25681.9|25680.3|25660.3|3288
1591635600000|2020-06-08 17:00:00|25702.4|25682.4|25713.3|25693.3|25718.8|25698.8|25694.9|25674.9|1378
1591635900000|2020-06-08 17:05:00|25712.8|25692.8|25718.9|25698.9|25726.4|25706.4|25712.8|25692.8|117
1591636200000|2020-06-08 17:10:00|25719.4|25699.4|25726.4|25706.4|25731.4|25711.4|25716.9|25696.9|128
1591636500000|2020-06-08 17:15:00|25726.9|25706.9|25731.9|25711.9|25731.9|25711.9|25726.4|25706.4|254
1591636800000|2020-06-08 17:20:00|25732.4|25712.4|25726.9|25706.9|25746.9|25726.9|25726.4|25706.4|398
1591637100000|2020-06-08 17:25:00|25727.4|25707.4|25731.9|25711.9|25735.9|25715.9|25726.9|25706.9|103
1591637400000|2020-06-08 17:30:00|25731.4|25711.4|25734.4|25714.4|25734.4|25714.4|25716.4|25696.4|114
1591637700000|2020-06-08 17:35:00|25733.9|25713.9|25740.4|25720.4|25750.9|25730.9|25731.4|25711.4|148
1591638000000|2020-06-08 17:40:00|25735.9|25715.9|25738.9|25718.9|25738.9|25718.9|25733.4|25713.4|69
1591638300000|2020-06-08 17:45:00|25741.4|25721.4|25771.4|25751.4|25781.4|25761.4|25738.9|25718.9|156
1591638600000|2020-06-08 17:50:00|25771.9|25751.9|25776.4|25756.4|25776.9|25756.9|25771.4|25751.4|93
1591638900000|2020-06-08 17:55:00|25776.9|25756.9|25786.9|25766.9|25795.9|25775.9|25776.4|25756.4|186
1591639200000|2020-06-08 18:00:00|25786.4|25766.4|25767|25747|25786.4|25766.4|25764.5|25744.5|148
1591639500000|2020-06-08 18:05:00|25768.9|25748.9|25775.4|25755.4|25777.5|25757.5|25768.9|25748.9|37
1591639800000|2020-06-08 18:10:00|25775.9|25755.9|25782|25762|25782|25762|25771.5|25751.5|38
1591640100000|2020-06-08 18:15:00|25782.5|25762.5|25791|25771|25792|25772|25782.5|25762.5|44
1591640400000|2020-06-08 18:20:00|25790.5|25770.5|25806.5|25786.5|25807|25787|25788.5|25768.5|221
1591640700000|2020-06-08 18:25:00|25810.5|25790.5|25816.5|25796.5|25821.5|25801.5|25807|25787|97
1591641000000|2020-06-08 18:30:00|25817|25797|25816|25796|25821.5|25801.5|25816|25796|75
1591641300000|2020-06-08 18:35:00|25816.5|25796.5|25821.5|25801.5|25821.5|25801.5|25816|25796|78
1591641600000|2020-06-08 18:40:00|25821|25801|25846.5|25826.5|25846.5|25826.5|25821|25801|203
1591641900000|2020-06-08 18:45:00|25847|25827|25872|25852|25872|25852|25846.5|25826.5|113
1591642200000|2020-06-08 18:50:00|25874|25854|25861.5|25841.5|25882|25862|25856.5|25836.5|114
1591642500000|2020-06-08 18:55:00|25862|25842|25876.5|25856.5|25881.5|25861.5|25862|25842|49
1591642800000|2020-06-08 19:00:00|25874|25854|25861.5|25841.5|25874|25854|25861|25841|52
1591643100000|2020-06-08 19:05:00|25866|25846|25861.5|25841.5|25866.5|25846.5|25861.5|25841.5|43
1591643400000|2020-06-08 19:10:00|25861|25841|25851.6|25831.6|25861|25841|25847.1|25827.1|54
1591643700000|2020-06-08 19:15:00|25851|25831|25851.6|25831.6|25851.6|25831.6|25846.6|25826.6|40
1591644000000|2020-06-08 19:20:00|25851.1|25831.1|25871.6|25851.6|25872.1|25852.1|25851.1|25831.1|57
1591644300000|2020-06-08 19:25:00|25871.1|25851.1|25863.6|25843.6|25871.6|25851.6|25861.6|25841.6|31
1591644600000|2020-06-08 19:30:00|25864.1|25844.1|25874.1|25854.1|25881.6|25861.6|25861.6|25841.6|57
1591644900000|2020-06-08 19:35:00|25873.6|25853.6|25876.6|25856.6|25876.6|25856.6|25866.6|25846.6|61
1591645200000|2020-06-08 19:40:00|25881.6|25861.6|25888.6|25868.6|25893.6|25873.6|25876.6|25856.6|80
1591645500000|2020-06-08 19:45:00|25889.1|25869.1|25891.6|25871.6|25895.6|25875.6|25879.1|25859.1|121
1591645800000|2020-06-08 19:50:00|25895.6|25875.6|25879.6|25859.6|25902.1|25882.1|25876.1|25856.1|175
1591646100000|2020-06-08 19:55:00|25880.1|25860.1|25893.1|25873.1|25893.1|25873.1|25880.1|25860.1|100
1591646400000|2020-06-08 20:00:00|25892.6|25872.6|25865.6|25845.6|25892.6|25872.6|25865.6|25845.6|72
1591646700000|2020-06-08 20:05:00|25867.6|25847.6|25876.1|25856.1|25878.6|25858.6|25865.6|25845.6|93
1591647000000|2020-06-08 20:10:00|25875.6|25855.6|25866.1|25846.1|25880.6|25860.6|25865.1|25845.1|55
1591647300000|2020-06-08 20:15:00|25871.1|25851.1|25876.1|25856.1|25876.7|25856.7|25866.7|25846.7|58
1591647600000|2020-06-08 20:20:00|25876.7|25856.7|25876.2|25856.2|25876.7|25856.7|25876.1|25856.1|15
1591647900000|2020-06-08 20:25:00|25876.7|25856.7|25869.2|25849.2|25876.7|25856.7|25866.2|25846.2|32
1591648200000|2020-06-08 20:30:00|25869.7|25849.7|25871.2|25851.2|25871.7|25851.7|25866.7|25846.7|24
1591648500000|2020-06-08 20:35:00|25869.2|25849.2|25865.7|25845.7|25869.2|25849.2|25861.7|25841.7|29
1591648800000|2020-06-08 20:40:00|25865.2|25845.2|25855.7|25835.7|25865.7|25845.7|25855.7|25835.7|14
1591649100000|2020-06-08 20:45:00|25859.7|25839.7|25850.7|25830.7|25859.7|25839.7|25850.7|25830.7|34
1591649400000|2020-06-08 20:50:00|25855.7|25835.7|25850.7|25830.7|25860.7|25840.7|25845.7|25825.7|41
1591649700000|2020-06-08 20:55:00|25848.7|25828.7|25848.7|25828.7|25852.2|25832.2|25840.7|25820.7|43
1591653600000|2020-06-08 22:00:00|25843.1|25823.1|25825.3|25805.3|25855.8|25835.8|25823.3|25803.3|105
1591653900000|2020-06-08 22:05:00|25825.8|25805.8|25833.3|25813.3|25833.3|25813.3|25825.8|25805.8|37
1591654200000|2020-06-08 22:10:00|25839.3|25819.3|25845.8|25825.8|25845.8|25825.8|25839.3|25819.3|37
1591654500000|2020-06-08 22:15:00|25850.3|25830.3|25861.8|25841.8|25861.8|25841.8|25850.3|25830.3|25
1591654800000|2020-06-08 22:20:00|25861.3|25841.3|25853.3|25833.3|25861.8|25841.8|25851.3|25831.3|76
1591655100000|2020-06-08 22:25:00|25851.3|25831.3|25891.9|25871.9|25893.8|25873.8|25851.3|25831.3|119
1591655400000|2020-06-08 22:30:00|25888.8|25868.8|25876.9|25856.9|25888.8|25868.8|25876.4|25856.4|63
1591655700000|2020-06-08 22:35:00|25876.4|25856.4|25886.9|25866.9|25891.4|25871.4|25876.4|25856.4|46
1591656000000|2020-06-08 22:40:00|25887.4|25867.4|25882.4|25862.4|25887.4|25867.4|25882.4|25862.4|20
1591656300000|2020-06-08 22:45:00|25886.9|25866.9|25886.9|25866.9|25886.9|25866.9|25881.9|25861.9|14
1591656600000|2020-06-08 22:50:00|25887.4|25867.4|25887.4|25867.4|25887.4|25867.4|25884.9|25864.9|28
1591656900000|2020-06-08 22:55:00|25886.9|25866.9|25886.9|25866.9|25887.4|25867.4|25881.9|25861.9|8
1591657200000|2020-06-08 23:00:00|25886.4|25866.4|25881.9|25861.9|25886.9|25866.9|25881.9|25861.9|24
1591657500000|2020-06-08 23:05:00|25881.4|25861.4|25881.9|25861.9|25881.9|25861.9|25879.4|25859.4|15
1591657800000|2020-06-08 23:10:00|25877.4|25857.4|25882.4|25862.4|25882.4|25862.4|25876.9|25856.9|42
1591658100000|2020-06-08 23:15:00|25883|25863|25891.9|25871.9|25891.9|25871.9|25883|25863|25
1591658400000|2020-06-08 23:20:00|25891.4|25871.4|25886.9|25866.9|25891.4|25871.4|25886.4|25866.4|14
1591658700000|2020-06-08 23:25:00|25886.4|25866.4|25882|25862|25887|25867|25882|25862|15
1591659000000|2020-06-08 23:30:00|25883.9|25863.9|25881.4|25861.4|25887|25867|25881.4|25861.4|15
1591659300000|2020-06-08 23:35:00|25882|25862|25887.5|25867.5|25887.5|25867.5|25880.9|25860.9|37
1591659600000|2020-06-08 23:40:00|25889.5|25869.5|25891.5|25871.5|25897.5|25877.5|25889.5|25869.5|24
1591659900000|2020-06-08 23:45:00|25892|25872|25891.5|25871.5|25896.5|25876.5|25891.5|25871.5|16
1591660200000|2020-06-08 23:50:00|25892|25872|25887|25867|25892|25872|25881|25861|45
1591660500000|2020-06-08 23:55:00|25891|25871|25887.5|25867.5|25902|25882|25887|25867|67
1591660800000|2020-06-09 00:00:00|25863.2|25843.2|25873|25853|25873|25853|25826.5|25806.5|305
1591661100000|2020-06-09 00:05:00|25876|25856|25903.5|25883.5|25911|25891|25876|25856|178
1591661400000|2020-06-09 00:10:00|25905.5|25885.5|25891|25871|25911|25891|25886|25866|72
1591661700000|2020-06-09 00:15:00|25889|25869|25893|25873|25893.5|25873.5|25886|25866|63
1591662000000|2020-06-09 00:20:00|25891|25871|25880.5|25860.5|25893.5|25873.5|25873|25853|72
1591662300000|2020-06-09 00:25:00|25881|25861|25886|25866|25895|25875|25878|25858|55
1591662600000|2020-06-09 00:30:00|25890.5|25870.5|25885.5|25865.5|25891|25871|25880.5|25860.5|80
1591662900000|2020-06-09 00:35:00|25886|25866|25866|25846|25891|25871|25861|25841|93
1591663200000|2020-06-09 00:40:00|25865.5|25845.5|25875.5|25855.5|25878|25858|25865.5|25845.5|60
1591663500000|2020-06-09 00:45:00|25873|25853|25890.5|25870.5|25891|25871|25871|25851|82
1591663800000|2020-06-09 00:50:00|25886|25866|25880.5|25860.5|25888.5|25868.5|25878.5|25858.5|51
1591664100000|2020-06-09 00:55:00|25881.1|25861.1|25875.5|25855.5|25881.1|25861.1|25871.1|25851.1|103
1591664400000|2020-06-09 01:00:00|25873.6|25853.6|25798|25778|25880.5|25860.5|25785|25765|773
1591664700000|2020-06-09 01:05:00|25796.1|25776.1|25825.6|25805.6|25835.6|25815.6|25796.1|25776.1|186
1591665000000|2020-06-09 01:10:00|25826.1|25806.1|25831.1|25811.1|25836.1|25816.1|25824.5|25804.5|154
1591665300000|2020-06-09 01:15:00|25830.6|25810.6|25825.6|25805.6|25838.1|25818.1|25822.5|25802.5|278
1591665600000|2020-06-09 01:20:00|25826.1|25806.1|25815.6|25795.6|25826.1|25806.1|25801.1|25781.1|254
1591665900000|2020-06-09 01:25:00|25815.1|25795.1|25825.6|25805.6|25825.6|25805.6|25808.1|25788.1|96
1591666200000|2020-06-09 01:30:00|25828.1|25808.1|25856.1|25836.1|25861.1|25841.1|25823.1|25803.1|299
1591666500000|2020-06-09 01:35:00|25855.6|25835.6|25898.1|25878.1|25905.6|25885.6|25855.6|25835.6|418
1591666800000|2020-06-09 01:40:00|25898.6|25878.6|25890.6|25870.6|25900.6|25880.6|25875.1|25855.1|228
1591667100000|2020-06-09 01:45:00|25892.6|25872.6|25905.6|25885.6|25910.6|25890.6|25890.6|25870.6|251
1591667400000|2020-06-09 01:50:00|25903.1|25883.1|25891.1|25871.1|25905.6|25885.6|25890.6|25870.6|106
1591667700000|2020-06-09 01:55:00|25890.6|25870.6|25910.6|25890.6|25915.6|25895.6|25890.6|25870.6|121
1591668000000|2020-06-09 02:00:00|25911.2|25891.2|25880.6|25860.6|25920.6|25900.6|25880.6|25860.6|252
1591668300000|2020-06-09 02:05:00|25881.2|25861.2|25875.6|25855.6|25885.6|25865.6|25861.2|25841.2|146
1591668600000|2020-06-09 02:10:00|25875.1|25855.1|25861.2|25841.2|25875.1|25855.1|25855.7|25835.7|146
1591668900000|2020-06-09 02:15:00|25860.7|25840.7|25880.7|25860.7|25880.7|25860.7|25855.7|25835.7|100
1591669200000|2020-06-09 02:20:00|25884.6|25864.6|25865.7|25845.7|25890.7|25870.7|25865.7|25845.7|78
1591669500000|2020-06-09 02:25:00|25866.2|25846.2|25860.7|25840.7|25866.2|25846.2|25855.7|25835.7|44
1591669800000|2020-06-09 02:30:00|25861.2|25841.2|25861.2|25841.2|25871.2|25851.2|25860.7|25840.7|99
1591670100000|2020-06-09 02:35:00|25860.7|25840.7|25866.2|25846.2|25868.2|25848.2|25855.7|25835.7|71
1591670400000|2020-06-09 02:40:00|25868.2|25848.2|25885.7|25865.7|25885.7|25865.7|25865.7|25845.7|57
1591670700000|2020-06-09 02:45:00|25887.7|25867.7|25871.2|25851.2|25890.7|25870.7|25868.2|25848.2|108
1591671000000|2020-06-09 02:50:00|25870.7|25850.7|25875.7|25855.7|25875.7|25855.7|25868.2|25848.2|52
1591671300000|2020-06-09 02:55:00|25876.2|25856.2|25898.2|25878.2|25911.8|25891.8|25876.2|25856.2|157
1591671600000|2020-06-09 03:00:00|25896.2|25876.2|25893.2|25873.2|25898.7|25878.7|25886.2|25866.2|92
1591671900000|2020-06-09 03:05:00|25891.2|25871.2|25888.8|25868.8|25898.8|25878.8|25886.3|25866.3|66
1591672200000|2020-06-09 03:10:00|25886.8|25866.8|25886.3|25866.3|25890.7|25870.7|25881.3|25861.3|81
1591672500000|2020-06-09 03:15:00|25888.8|25868.8|25896.3|25876.3|25901.3|25881.3|25886.3|25866.3|90
1591672800000|2020-06-09 03:20:00|25898.8|25878.8|25910.8|25890.8|25916.3|25896.3|25898.2|25878.2|200
1591673100000|2020-06-09 03:25:00|25911.3|25891.3|25930.8|25910.8|25930.8|25910.8|25910.8|25890.8|115
1591673400000|2020-06-09 03:30:00|25931.3|25911.3|25910.8|25890.8|25936.8|25916.8|25905.8|25885.8|116
1591673700000|2020-06-09 03:35:00|25911.3|25891.3|25911.8|25891.8|25911.8|25891.8|25905.8|25885.8|21
1591674000000|2020-06-09 03:40:00|25912.3|25892.3|25923.3|25903.3|25925.8|25905.8|25911.8|25891.8|23
1591674300000|2020-06-09 03:45:00|25925.8|25905.8|25916.3|25896.3|25925.8|25905.8|25916.3|25896.3|54
1591674600000|2020-06-09 03:50:00|25918.8|25898.8|25924.3|25904.3|25924.3|25904.3|25916.3|25896.3|81
1591674900000|2020-06-09 03:55:00|25923.8|25903.8|25921.3|25901.3|25930.8|25910.8|25921.3|25901.3|42
1591675200000|2020-06-09 04:00:00|25921.9|25901.9|25926.3|25906.3|25926.3|25906.3|25921.3|25901.3|16
1591675500000|2020-06-09 04:05:00|25925.8|25905.8|25920.8|25900.8|25926.3|25906.3|25920.8|25900.8|37
1591675800000|2020-06-09 04:10:00|25920.3|25900.3|25913.9|25893.9|25920.3|25900.3|25911.9|25891.9|28
1591676100000|2020-06-09 04:15:00|25914.4|25894.4|25916.4|25896.4|25916.4|25896.4|25911.9|25891.9|21
1591676400000|2020-06-09 04:20:00|25911.9|25891.9|25924.4|25904.4|25924.4|25904.4|25908.9|25888.9|79
1591676700000|2020-06-09 04:25:00|25926.4|25906.4|25945.9|25925.9|25946.4|25926.4|25921.9|25901.9|94
1591677000000|2020-06-09 04:30:00|25946.4|25926.4|25946.4|25926.4|25948.9|25928.9|25945.9|25925.9|37
1591677300000|2020-06-09 04:35:00|25946.9|25926.9|25951.4|25931.4|25955.9|25935.9|25946.4|25926.4|38
1591677600000|2020-06-09 04:40:00|25953.4|25933.4|25951.4|25931.4|25955.9|25935.9|25948.9|25928.9|63
1591677900000|2020-06-09 04:45:00|25950.9|25930.9|25940.9|25920.9|25951.4|25931.4|25938.9|25918.9|65
1591678200000|2020-06-09 04:50:00|25936.4|25916.4|25930.9|25910.9|25941.4|25921.4|25930.4|25910.4|51
1591678500000|2020-06-09 04:55:00|25931.4|25911.4|25926.4|25906.4|25935.4|25915.4|25925.9|25905.9|31
1591678800000|2020-06-09 05:00:00|25928.9|25908.9|25933.4|25913.4|25945.9|25925.9|25928.4|25908.4|67
1591679100000|2020-06-09 05:05:00|25931.4|25911.4|25924.9|25904.9|25936.4|25916.4|25924.9|25904.9|82
1591679400000|2020-06-09 05:10:00|25925.4|25905.4|25946.4|25926.4|25948.9|25928.9|25924.9|25904.9|74
1591679700000|2020-06-09 05:15:00|25945.9|25925.9|25950.9|25930.9|25958.4|25938.4|25943.4|25923.4|89
1591680000000|2020-06-09 05:20:00|25954.9|25934.9|25945.9|25925.9|25955.9|25935.9|25945.9|25925.9|79
1591680300000|2020-06-09 05:25:00|25944|25924|25945.9|25925.9|25948.4|25928.4|25940.9|25920.9|51
1591680600000|2020-06-09 05:30:00|25944|25924|25969.9|25949.9|25975.4|25955.4|25940.9|25920.9|381
1591680900000|2020-06-09 05:35:00|25967.4|25947.4|25945.4|25925.4|25969.9|25949.9|25934.9|25914.9|178
1591681200000|2020-06-09 05:40:00|25947.4|25927.4|25965.4|25945.4|25970.4|25950.4|25935.4|25915.4|204
1591681500000|2020-06-09 05:45:00|25967.4|25947.4|25958.5|25938.5|25967.9|25947.9|25945.4|25925.4|90
1591681800000|2020-06-09 05:50:00|25957.9|25937.9|25959.9|25939.9|25979.9|25959.9|25954.9|25934.9|138
1591682100000|2020-06-09 05:55:00|25960.5|25940.5|25965.5|25945.5|25967.4|25947.4|25959.9|25939.9|71
1591682400000|2020-06-09 06:00:00|25964.9|25944.9|25951|25931|25990.5|25970.5|25949.9|25929.9|298
1591682700000|2020-06-09 06:05:00|25950.5|25930.5|25929.9|25909.9|25950.5|25930.5|25920.5|25900.5|244
1591683000000|2020-06-09 06:10:00|25927.4|25907.4|25905|25885|25927.4|25907.4|25904.4|25884.4|251
1591683300000|2020-06-09 06:15:00|25904.4|25884.4|25873|25853|25905|25885|25852.5|25832.5|448
1591683600000|2020-06-09 06:20:00|25873.5|25853.5|25880.5|25860.5|25883|25863|25870|25850|149
1591683900000|2020-06-09 06:25:00|25880|25860|25845.5|25825.5|25890.5|25870.5|25845|25825|252
1591684200000|2020-06-09 06:30:00|25845|25825|25841|25821|25855.5|25835.5|25827.5|25807.5|285
1591684500000|2020-06-09 06:35:00|25840.5|25820.5|25853|25833|25865.5|25845.5|25840.5|25820.5|172
1591684800000|2020-06-09 06:40:00|25851|25831|25868|25848|25870|25850|25850.5|25830.5|137
1591685100000|2020-06-09 06:45:00|25865.5|25845.5|25861.1|25841.1|25880|25860|25860|25840|285
1591685400000|2020-06-09 06:50:00|25860.5|25840.5|25875.5|25855.5|25880.5|25860.5|25860.5|25840.5|148
1591685700000|2020-06-09 06:55:00|25877.5|25857.5|25880.5|25860.5|25880.5|25860.5|25862.5|25842.5|328
1591686000000|2020-06-09 07:00:00|25881.1|25861.1|25905.6|25885.6|25910|25890|25876.1|25856.1|244
1591686300000|2020-06-09 07:05:00|25900.6|25880.6|25830.6|25810.6|25900.6|25880.6|25811.1|25791.1|331
1591686600000|2020-06-09 07:10:00|25831.1|25811.1|25781.6|25761.6|25835.6|25815.6|25771.6|25751.6|543
1591686900000|2020-06-09 07:15:00|25781.1|25761.1|25786.6|25766.6|25801.1|25781.1|25772.2|25752.2|304
1591687200000|2020-06-09 07:20:00|25784.7|25764.7|25762.2|25742.2|25787.2|25767.2|25762.2|25742.2|166
1591687500000|2020-06-09 07:25:00|25751.6|25731.6|25731.7|25711.7|25757.7|25737.7|25726.7|25706.7|315
1591687800000|2020-06-09 07:30:00|25732.7|25712.7|25719.7|25699.7|25744.7|25724.7|25709.7|25689.7|183
1591688100000|2020-06-09 07:35:00|25721.7|25701.7|25701.7|25681.7|25732.2|25712.2|25701.7|25681.7|251
1591688400000|2020-06-09 07:40:00|25701.1|25681.1|25684.2|25664.2|25714.2|25694.2|25676.7|25656.7|478
1591688700000|2020-06-09 07:45:00|25686.7|25666.7|25677.2|25657.2|25689.7|25669.7|25664.7|25644.7|144
1591689000000|2020-06-09 07:50:00|25676.7|25656.7|25693.7|25673.7|25707.2|25687.2|25665.2|25645.2|208
1591689300000|2020-06-09 07:55:00|25693.1|25673.1|25716.7|25696.7|25716.7|25696.7|25688.7|25668.7|180
1591689600000|2020-06-09 08:00:00|25723.7|25703.7|25759.7|25739.7|25781.7|25761.7|25721.7|25701.7|351
1591689900000|2020-06-09 08:05:00|25759.2|25739.2|25708.7|25688.7|25761.7|25741.7|25708.7|25688.7|226
1591690200000|2020-06-09 08:10:00|25708.1|25688.1|25706.7|25686.7|25741.2|25721.2|25704.8|25684.8|156
1591690500000|2020-06-09 08:15:00|25707.3|25687.3|25687.3|25667.3|25707.8|25687.8|25666.7|25646.7|264
1591690800000|2020-06-09 08:20:00|25686.7|25666.7|25717.3|25697.3|25726.7|25706.7|25684.2|25664.2|156
1591691100000|2020-06-09 08:25:00|25716.7|25696.7|25712.3|25692.3|25718.7|25698.7|25701.2|25681.2|92
1591691400000|2020-06-09 08:30:00|25716.7|25696.7|25688.7|25668.7|25721.2|25701.2|25686.7|25666.7|116
1591691700000|2020-06-09 08:35:00|25691.2|25671.2|25661.8|25641.8|25699.8|25679.8|25661.8|25641.8|224
1591692000000|2020-06-09 08:40:00|25663.7|25643.7|25621.8|25601.8|25681.8|25661.8|25621.8|25601.8|227
1591692300000|2020-06-09 08:45:00|25621.2|25601.2|25634.3|25614.3|25664.3|25644.3|25616.8|25596.8|273
1591692600000|2020-06-09 08:50:00|25631.8|25611.8|25638.7|25618.7|25661.2|25641.2|25631.2|25611.2|139
1591692900000|2020-06-09 08:55:00|25641.2|25621.2|25621.8|25601.8|25641.2|25621.2|25609.8|25589.8|138
1591693200000|2020-06-09 09:00:00|25622.3|25602.3|25634.8|25614.8|25638.8|25618.8|25622.3|25602.3|144
1591693500000|2020-06-09 09:05:00|25635.4|25615.4|25621.8|25601.8|25651.3|25631.3|25596.8|25576.8|171
1591693800000|2020-06-09 09:10:00|25624.3|25604.3|25641.8|25621.8|25646.8|25626.8|25611.8|25591.8|218
1591694100000|2020-06-09 09:15:00|25644.8|25624.8|25629.9|25609.9|25654.3|25634.3|25629.3|25609.3|106
1591694400000|2020-06-09 09:20:00|25629.3|25609.3|25646.8|25626.8|25661.8|25641.8|25629.3|25609.3|129
1591694700000|2020-06-09 09:25:00|25646.3|25626.3|25681.8|25661.8|25681.8|25661.8|25638.8|25618.8|228
1591695000000|2020-06-09 09:30:00|25676.8|25656.8|25669.9|25649.9|25684.9|25664.9|25666.8|25646.8|174
1591695300000|2020-06-09 09:35:00|25669.3|25649.3|25691.8|25671.8|25694.9|25674.9|25668.8|25648.8|66
1591695600000|2020-06-09 09:40:00|25691.3|25671.3|25701.9|25681.9|25706.9|25686.9|25691.3|25671.3|102
1591695900000|2020-06-09 09:45:00|25702.4|25682.4|25684.9|25664.9|25706.3|25686.3|25684.9|25664.9|132
1591696200000|2020-06-09 09:50:00|25686.9|25666.9|25709.4|25689.4|25709.9|25689.9|25676.3|25656.3|212
1591696500000|2020-06-09 09:55:00|25709.9|25689.9|25704.4|25684.4|25714.4|25694.4|25696.3|25676.3|126
1591696800000|2020-06-09 10:00:00|25706.9|25686.9|25711.4|25691.4|25720.8|25700.8|25706.9|25686.9|79
1591697100000|2020-06-09 10:05:00|25710.8|25690.8|25728.9|25708.9|25728.9|25708.9|25710.8|25690.8|100
1591697400000|2020-06-09 10:10:00|25726.9|25706.9|25704.4|25684.4|25726.9|25706.9|25699.4|25679.4|83
1591697700000|2020-06-09 10:15:00|25704.9|25684.9|25696.9|25676.9|25714.9|25694.9|25691.9|25671.9|95
1591698000000|2020-06-09 10:20:00|25696.4|25676.4|25686.9|25666.9|25701.9|25681.9|25686.9|25666.9|238
1591698300000|2020-06-09 10:25:00|25687.5|25667.5|25681.9|25661.9|25692.5|25672.5|25679.4|25659.4|91
1591698600000|2020-06-09 10:30:00|25680|25660|25703|25683|25703|25683|25680|25660|113
1591698900000|2020-06-09 10:35:00|25702.5|25682.5|25710.9|25690.9|25718.9|25698.9|25702.5|25682.5|401
1591699200000|2020-06-09 10:40:00|25713.4|25693.4|25723.4|25703.4|25725.9|25705.9|25710.9|25690.9|65
1591699500000|2020-06-09 10:45:00|25725.3|25705.3|25713.4|25693.4|25725.9|25705.9|25710.3|25690.3|108
1591699800000|2020-06-09 10:50:00|25710.9|25690.9|25747.9|25727.9|25748.4|25728.4|25710.9|25690.9|148
1591700100000|2020-06-09 10:55:00|25748.4|25728.4|25750.9|25730.9|25763.4|25743.4|25745.4|25725.4|194
1591700400000|2020-06-09 11:00:00|25751.4|25731.4|25775.9|25755.9|25783.4|25763.4|25750.9|25730.9|255
1591700700000|2020-06-09 11:05:00|25773.4|25753.4|25776.4|25756.4|25783.4|25763.4|25773.4|25753.4|75
1591701000000|2020-06-09 11:10:00|25775.9|25755.9|25785.9|25765.9|25787.9|25767.9|25773.4|25753.4|98
1591701300000|2020-06-09 11:15:00|25784|25764|25756.5|25736.5|25786.5|25766.5|25748.4|25728.4|167
1591701600000|2020-06-09 11:20:00|25755.9|25735.9|25760.9|25740.9|25766.5|25746.5|25751.5|25731.5|103
1591701900000|2020-06-09 11:25:00|25760.4|25740.4|25755.4|25735.4|25770.4|25750.4|25752.9|25732.9|392
1591702200000|2020-06-09 11:30:00|25757.9|25737.9|25751.8|25731.8|25765.4|25745.4|25735.4|25715.4|792
1591702500000|2020-06-09 11:35:00|25749.3|25729.3|25768.3|25748.3|25773.8|25753.8|25746.3|25726.3|191
1591702800000|2020-06-09 11:40:00|25768.8|25748.8|25773.8|25753.8|25788.8|25768.8|25763.8|25743.8|213
1591703100000|2020-06-09 11:45:00|25775.8|25755.8|25793.3|25773.3|25798.8|25778.8|25773.8|25753.8|118
1591703400000|2020-06-09 11:50:00|25792.7|25772.7|25791.9|25771.9|25795.8|25775.8|25783.8|25763.8|190
1591703700000|2020-06-09 11:55:00|25793.8|25773.8|25788.8|25768.8|25803.3|25783.3|25778.8|25758.8|188
1591704000000|2020-06-09 12:00:00|25791.3|25771.3|25781.3|25761.3|25793.8|25773.8|25756.3|25736.3|248
1591704300000|2020-06-09 12:05:00|25783.3|25763.3|25759.4|25739.4|25783.3|25763.3|25758.8|25738.8|185
1591704600000|2020-06-09 12:10:00|25756.9|25736.9|25797.8|25777.8|25803.3|25783.3|25755.8|25735.8|306
1591704900000|2020-06-09 12:15:00|25793.3|25773.3|25788.9|25768.9|25793.3|25773.3|25780.8|25760.8|230
1591705200000|2020-06-09 12:20:00|25789.4|25769.4|25804.4|25784.4|25809.4|25789.4|25788.9|25768.9|300
1591705500000|2020-06-09 12:25:00|25808.3|25788.3|25823.3|25803.3|25830.8|25810.8|25808.3|25788.3|316
1591705800000|2020-06-09 12:30:00|25823.9|25803.9|25842.8|25822.8|25843.3|25823.3|25818.3|25798.3|694
1591706100000|2020-06-09 12:35:00|25843.3|25823.3|25825.3|25805.3|25849.8|25829.8|25822.8|25802.8|333
1591706400000|2020-06-09 12:40:00|25825.9|25805.9|25843.4|25823.4|25843.4|25823.4|25823.4|25803.4|358
1591706700000|2020-06-09 12:45:00|25845.3|25825.3|25830.5|25810.5|25848.4|25828.4|25830|25810|1004
1591707000000|2020-06-09 12:50:00|25826.6|25806.6|25816.6|25796.6|25826.6|25806.6|25797.7|25777.7|676
1591707300000|2020-06-09 12:55:00|25817.1|25797.1|25803.2|25783.2|25821.6|25801.6|25795.2|25775.2|264
1591707600000|2020-06-09 13:00:00|25802.7|25782.7|25767.2|25747.2|25817.2|25797.2|25767.2|25747.2|574
1591707900000|2020-06-09 13:05:00|25767.7|25747.7|25767.7|25747.7|25779.1|25759.1|25766.6|25746.6|447
1591708200000|2020-06-09 13:10:00|25767.2|25747.2|25744.7|25724.7|25772.2|25752.2|25727.2|25707.2|595
1591708500000|2020-06-09 13:15:00|25745.2|25725.2|25776.6|25756.6|25776.6|25756.6|25732.2|25712.2|465
1591708800000|2020-06-09 13:20:00|25777.7|25757.7|25747.7|25727.7|25782.2|25762.2|25747.7|25727.7|364
1591709100000|2020-06-09 13:25:00|25752.7|25732.7|25725.2|25705.2|25755.2|25735.2|25725.2|25705.2|450
1591709400000|2020-06-09 13:30:00|25727.2|25707.2|25707.7|25687.7|25727.2|25707.2|25675.2|25655.2|984
1591709700000|2020-06-09 13:35:00|25709.7|25689.7|25747.8|25727.8|25771.7|25751.7|25707.7|25687.7|834
1591710000000|2020-06-09 13:40:00|25747.2|25727.2|25774.7|25754.7|25779.7|25759.7|25736.7|25716.7|475
1591710300000|2020-06-09 13:45:00|25776.7|25756.7|25797.2|25777.2|25807.2|25787.2|25766.7|25746.7|466
1591710600000|2020-06-09 13:50:00|25797.8|25777.8|25819.2|25799.2|25835.6|25815.6|25792.2|25772.2|1258
1591710900000|2020-06-09 13:55:00|25821.2|25801.2|25905.6|25885.6|25910.6|25890.6|25818.1|25798.1|923
1591711200000|2020-06-09 14:00:00|25905.1|25885.1|25925.6|25905.6|25937.6|25917.6|25873.1|25853.1|853
1591711500000|2020-06-09 14:05:00|25927.6|25907.6|25906.2|25886.2|25941.7|25921.7|25901.2|25881.2|541
1591711800000|2020-06-09 14:10:00|25905.6|25885.6|25886.2|25866.2|25906.7|25886.7|25880.6|25860.6|634
1591712100000|2020-06-09 14:15:00|25885.6|25865.6|25940.6|25920.6|25940.6|25920.6|25883.1|25863.1|566
1591712400000|2020-06-09 14:20:00|25936.2|25916.2|25955.7|25935.7|25960.7|25940.7|25923.2|25903.2|575
1591712700000|2020-06-09 14:25:00|25959.6|25939.6|25942.3|25922.3|25981.2|25961.2|25934.2|25914.2|906
1591713000000|2020-06-09 14:30:00|25941.7|25921.7|25927.3|25907.3|25969.2|25949.2|25927.3|25907.3|342
1591713300000|2020-06-09 14:35:00|25926.8|25906.8|25894.8|25874.8|25927.3|25907.3|25892.8|25872.8|625
1591713600000|2020-06-09 14:40:00|25896.8|25876.8|25901.8|25881.8|25907.3|25887.3|25884.3|25864.3|707
1591713900000|2020-06-09 14:45:00|25902.3|25882.3|25921.8|25901.8|25922.3|25902.3|25891.2|25871.2|647
1591714200000|2020-06-09 14:50:00|25922.3|25902.3|25922.9|25902.9|25939.3|25919.3|25919.8|25899.8|496
1591714500000|2020-06-09 14:55:00|25924.8|25904.8|25932.3|25912.3|25946.8|25926.8|25897.9|25877.9|800
1591714800000|2020-06-09 15:00:00|25931.8|25911.8|25920.4|25900.4|25931.8|25911.8|25902.3|25882.3|393
1591715100000|2020-06-09 15:05:00|25919.8|25899.8|25932.3|25912.3|25932.3|25912.3|25907.3|25887.3|308
1591715400000|2020-06-09 15:10:00|25936.8|25916.8|25962.4|25942.4|25974.9|25954.9|25932.3|25912.3|641
1591715700000|2020-06-09 15:15:00|25961.8|25941.8|25982.4|25962.4|25996.8|25976.8|25957.4|25937.4|723
1591716000000|2020-06-09 15:20:00|25984.3|25964.3|26012.9|25992.9|26026.8|26006.8|25976.8|25956.8|556
1591716300000|2020-06-09 15:25:00|26014.9|25994.9|26032.4|26012.4|26034.9|26014.9|26004.9|25984.9|371
1591716600000|2020-06-09 15:30:00|26031.8|26011.8|26027.4|26007.4|26060.7|26040.7|26017.4|25997.4|871
1591716900000|2020-06-09 15:35:00|26026.8|26006.8|26042.4|26022.4|26058.5|26038.5|26026.8|26006.8|435
1591717200000|2020-06-09 15:40:00|26041.9|26021.9|26041.3|26021.3|26047.9|26027.9|26029.9|26009.9|255
1591717500000|2020-06-09 15:45:00|26037.4|26017.4|26020.5|26000.5|26056.3|26036.3|26013.5|25993.5|844
1591717800000|2020-06-09 15:50:00|26021|26001|26026.9|26006.9|26033|26013|26008.5|25988.5|475
1591718100000|2020-06-09 15:55:00|26021.9|26001.9|26014.9|25994.9|26034.9|26014.9|26013|25993|200
1591718400000|2020-06-09 16:00:00|26015.5|25995.5|26032.4|26012.4|26038|26018|26013|25993|355
1591718700000|2020-06-09 16:05:00|26033|26013|26013|25993|26038|26018|26013|25993|530
1591719000000|2020-06-09 16:10:00|26012.4|25992.4|26007.4|25987.4|26012.4|25992.4|25997.4|25977.4|354
1591719300000|2020-06-09 16:15:00|26006.9|25986.9|26001.4|25981.4|26007.4|25987.4|25987.5|25967.5|306
1591719600000|2020-06-09 16:20:00|26001.9|25981.9|25992.5|25972.5|26011.9|25991.9|25991.9|25971.9|601
1591719900000|2020-06-09 16:25:00|25995|25975|26002.5|25982.5|26002.5|25982.5|25992.5|25972.5|651
1591720200000|2020-06-09 16:30:00|26003|25983|26008|25988|26011.9|25991.9|25998|25978|364
1591720500000|2020-06-09 16:35:00|26008.6|25988.6|26021.9|26001.9|26021.9|26001.9|26008.6|25988.6|413
1591720800000|2020-06-09 16:40:00|26020|26000|26009.7|25989.7|26021.9|26001.9|25996.1|25976.1|818
1591721100000|2020-06-09 16:45:00|26009.1|25989.1|26018.6|25998.6|26023|26003|26008|25988|313
1591721400000|2020-06-09 16:50:00|26020.5|26000.5|26021.6|26001.6|26023|26003|26013.6|25993.6|270
1591721700000|2020-06-09 16:55:00|26025.6|26005.6|26029.2|26009.2|26034.2|26014.2|26013.1|25993.1|2261
1591722000000|2020-06-09 17:00:00|26028.1|26008.1|25998.1|25978.1|26032.5|26012.5|25997.5|25977.5|716
1591722300000|2020-06-09 17:05:00|25995.6|25975.6|26003.1|25983.1|26005|25985|25995.6|25975.6|525
1591722600000|2020-06-09 17:10:00|26003.6|25983.6|25994.2|25974.2|26004.2|25984.2|25993.6|25973.6|974
1591722900000|2020-06-09 17:15:00|25993.6|25973.6|25978.6|25958.6|25994.2|25974.2|25978.1|25958.1|221
1591723200000|2020-06-09 17:20:00|25979.2|25959.2|25976.7|25956.7|25983.6|25963.6|25970.3|25950.3|173
1591723500000|2020-06-09 17:25:00|25979.2|25959.2|25984.2|25964.2|25984.2|25964.2|25979.2|25959.2|86
1591723800000|2020-06-09 17:30:00|25982.2|25962.2|25985.8|25965.8|25985.8|25965.8|25979.2|25959.2|94
1591724100000|2020-06-09 17:35:00|25985.3|25965.3|25984.2|25964.2|25985.8|25965.8|25983.7|25963.7|111
1591724400000|2020-06-09 17:40:00|25983.7|25963.7|25986.2|25966.2|25986.2|25966.2|25979.2|25959.2|351
1591724700000|2020-06-09 17:45:00|25984.2|25964.2|25986.2|25966.2|25988.1|25968.1|25978.7|25958.7|95
1591725000000|2020-06-09 17:50:00|25988.1|25968.1|25983.7|25963.7|25988.7|25968.7|25983.1|25963.1|39
1591725300000|2020-06-09 17:55:00|25984.2|25964.2|25988.7|25968.7|25989.2|25969.2|25983.7|25963.7|77
1591725600000|2020-06-09 18:00:00|25988.2|25968.2|25983.2|25963.2|25989.2|25969.2|25963.7|25943.7|122
1591725900000|2020-06-09 18:05:00|25983.7|25963.7|25992.3|25972.3|25999.8|25979.8|25979.3|25959.3|246
1591726200000|2020-06-09 18:10:00|25991.8|25971.8|26072.3|26052.3|26072.3|26052.3|25991.8|25971.8|308
1591726500000|2020-06-09 18:15:00|26072.9|26052.9|26046.8|26026.8|26074.8|26054.8|26046.8|26026.8|77
1591726800000|2020-06-09 18:20:00|26044.8|26024.8|26060.4|26040.4|26061.8|26041.8|26044.3|26024.3|84
1591727100000|2020-06-09 18:25:00|26064.3|26044.3|26048.7|26028.7|26069.8|26049.8|26043.7|26023.7|280
1591727400000|2020-06-09 18:30:00|26046.2|26026.2|26058.8|26038.8|26061.3|26041.3|26043.7|26023.7|44
1591727700000|2020-06-09 18:35:00|26056.8|26036.8|26055.4|26035.4|26056.8|26036.8|26050.4|26030.4|258
1591728000000|2020-06-09 18:40:00|26054.9|26034.9|26069.9|26049.9|26074.9|26054.9|26054.9|26034.9|51
1591728300000|2020-06-09 18:45:00|26069.3|26049.3|26079.9|26059.9|26079.9|26059.9|26059.3|26039.3|43
1591728600000|2020-06-09 18:50:00|26079.3|26059.3|26074.9|26054.9|26080.4|26060.4|26066.8|26046.8|91
1591728900000|2020-06-09 18:55:00|26074.3|26054.3|26072.4|26052.4|26074.3|26054.3|26060.4|26040.4|29
1591729200000|2020-06-09 19:00:00|26072.9|26052.9|26069.9|26049.9|26074.9|26054.9|26064.9|26044.9|53
1591729500000|2020-06-09 19:05:00|26069.4|26049.4|26075.5|26055.5|26075.5|26055.5|26064.4|26044.4|54
1591729800000|2020-06-09 19:10:00|26074.9|26054.9|26079.9|26059.9|26084.4|26064.4|26064.9|26044.9|81
1591730100000|2020-06-09 19:15:00|26080.5|26060.5|26079.9|26059.9|26084.9|26064.9|26074.9|26054.9|59
1591730400000|2020-06-09 19:20:00|26080.5|26060.5|26087.4|26067.4|26089.9|26069.9|26079.9|26059.9|65
1591730700000|2020-06-09 19:25:00|26084.4|26064.4|26098|26078|26098|26078|26084.4|26064.4|43
1591731000000|2020-06-09 19:30:00|26097.4|26077.4|26074.4|26054.4|26099.9|26079.9|26074.4|26054.4|66
1591731300000|2020-06-09 19:35:00|26074.9|26054.9|26075|26055|26079.4|26059.4|26070|26050|75
1591731600000|2020-06-09 19:40:00|26074.4|26054.4|26078.9|26058.9|26084.4|26064.4|26068.9|26048.9|107
1591731900000|2020-06-09 19:45:00|26079.4|26059.4|26054.4|26034.4|26079.4|26059.4|26050|26030|61
1591732200000|2020-06-09 19:50:00|26050|26030|26026.9|26006.9|26052.5|26032.5|26023.9|26003.9|171
1591732500000|2020-06-09 19:55:00|26029.4|26009.4|26035|26015|26050|26030|26025|26005|120
1591732800000|2020-06-09 20:00:00|26036.9|26016.9|26046.9|26026.9|26049.4|26029.4|26036.9|26016.9|49
1591733100000|2020-06-09 20:05:00|26045|26025|26040|26020|26045|26025|26027|26007|46
1591733400000|2020-06-09 20:10:00|26042|26022|26048.1|26028.1|26048.1|26028.1|26040|26020|14
1591733700000|2020-06-09 20:15:00|26047.5|26027.5|26045|26025|26048.1|26028.1|26042|26022|12
1591734000000|2020-06-09 20:20:00|26044.5|26024.5|26049.5|26029.5|26049.5|26029.5|26042|26022|5
1591734300000|2020-06-09 20:25:00|26053.9|26033.9|26052|26032|26054.5|26034.5|26048.9|26028.9|127
1591734600000|2020-06-09 20:30:00|26050|26030|26054.5|26034.5|26060|26040|26050|26030|78
1591734900000|2020-06-09 20:35:00|26045.6|26025.6|26024.5|26004.5|26045.6|26025.6|26024|26004|45
1591735200000|2020-06-09 20:40:00|26025.1|26005.1|26015.1|25995.1|26030.1|26010.1|26012|25992|114
1591735500000|2020-06-09 20:45:00|26017|25997|26025.1|26005.1|26025.1|26005.1|26017|25997|41
1591735800000|2020-06-09 20:50:00|26024.5|26004.5|26027|26007|26034.5|26014.5|26024.5|26004.5|36
1591736100000|2020-06-09 20:55:00|26029.5|26009.5|26034.5|26014.5|26041.5|26021.5|26022.6|26002.6|88
1591740000000|2020-06-09 22:00:00|26036.3|26016.3|26029.6|26009.6|26044.1|26024.1|26029.6|26009.6|61
1591740300000|2020-06-09 22:05:00|26034.1|26014.1|26069.1|26049.1|26069.1|26049.1|26029.6|26009.6|74
1591740600000|2020-06-09 22:10:00|26069.6|26049.6|26051.6|26031.6|26069.6|26049.6|26051.6|26031.6|27
1591740900000|2020-06-09 22:15:00|26049.7|26029.7|26045.2|26025.2|26049.7|26029.7|26039.7|26019.7|17
1591741200000|2020-06-09 22:20:00|26042.7|26022.7|26040.2|26020.2|26045.8|26025.8|26040.2|26020.2|14
1591741500000|2020-06-09 22:25:00|26038.3|26018.3|26017.2|25997.2|26040.2|26020.2|26015.2|25995.2|49
1591741800000|2020-06-09 22:30:00|26015.2|25995.2|26020.2|26000.2|26024.7|26004.7|26015.2|25995.2|21
1591742100000|2020-06-09 22:35:00|26022.2|26002.2|26047.2|26027.2|26050.2|26030.2|26020.2|26000.2|45
1591742400000|2020-06-09 22:40:00|26045.3|26025.3|26050.3|26030.3|26054.1|26034.1|26044.7|26024.7|14
1591742700000|2020-06-09 22:45:00|26049.7|26029.7|26055.3|26035.3|26057.2|26037.2|26044.1|26024.1|28
1591743000000|2020-06-09 22:50:00|26057.2|26037.2|26055.3|26035.3|26057.2|26037.2|26055.3|26035.3|12
1591743300000|2020-06-09 22:55:00|26052.2|26032.2|26050.3|26030.3|26055.3|26035.3|26050.3|26030.3|16
1591743600000|2020-06-09 23:00:00|26055.3|26035.3|26065.3|26045.3|26070.3|26050.3|26050.3|26030.3|132
1591743900000|2020-06-09 23:05:00|26063.3|26043.3|26057.8|26037.8|26063.3|26043.3|26055.3|26035.3|9
1591744200000|2020-06-09 23:10:00|26055.9|26035.9|26050.3|26030.3|26057.8|26037.8|26050.3|26030.3|18
1591744500000|2020-06-09 23:15:00|26045.3|26025.3|26035.9|26015.9|26045.3|26025.3|26035.9|26015.9|29
1591744800000|2020-06-09 23:20:00|26035.3|26015.3|26040.3|26020.3|26040.3|26020.3|26035.3|26015.3|19
1591745100000|2020-06-09 23:25:00|26040.9|26020.9|26045.3|26025.3|26045.9|26025.9|26040.3|26020.3|23
1591745400000|2020-06-09 23:30:00|26042.8|26022.8|26060.3|26040.3|26060.3|26040.3|26040.3|26020.3|34
1591745700000|2020-06-09 23:35:00|26057.3|26037.3|26052.3|26032.3|26060.3|26040.3|26052.3|26032.3|17
1591746000000|2020-06-09 23:40:00|26050.4|26030.4|26050.4|26030.4|26050.4|26030.4|26045.4|26025.4|11
1591746300000|2020-06-09 23:45:00|26050.9|26030.9|26045.4|26025.4|26050.9|26030.9|26040.4|26020.4|25
1591746600000|2020-06-09 23:50:00|26045.9|26025.9|26050.4|26030.4|26050.4|26030.4|26040.4|26020.4|35
1591746900000|2020-06-09 23:55:00|26047.9|26027.9|26050.4|26030.4|26055.4|26035.4|26045.4|26025.4|20
1591747200000|2020-06-10 00:00:00|26045.9|26025.9|26046.5|26026.5|26065.4|26045.4|26045.4|26025.4|121
1591747500000|2020-06-10 00:05:00|26045.9|26025.9|26062.3|26042.3|26062.9|26042.9|26030.4|26010.4|66
1591747800000|2020-06-10 00:10:00|26064.3|26044.3|26070.4|26050.4|26075.4|26055.4|26057.9|26037.9|57
1591748100000|2020-06-10 00:15:00|26072.3|26052.3|26090.4|26070.4|26090.4|26070.4|26060.4|26040.4|71
1591748400000|2020-06-10 00:20:00|26092.4|26072.4|26092.9|26072.9|26095.4|26075.4|26089.9|26069.9|98
1591748700000|2020-06-10 00:25:00|26094.9|26074.9|26075.4|26055.4|26095.4|26075.4|26072.9|26052.9|56
1591749000000|2020-06-10 00:30:00|26076|26056|26090.4|26070.4|26095.4|26075.4|26076|26056|72
1591749300000|2020-06-10 00:35:00|26095.4|26075.4|26095.4|26075.4|26099.9|26079.9|26085.4|26065.4|46
1591749600000|2020-06-10 00:40:00|26094.9|26074.9|26094.9|26074.9|26099.9|26079.9|26085.4|26065.4|33
1591749900000|2020-06-10 00:45:00|26095.5|26075.5|26085.5|26065.5|26100.5|26080.5|26085.5|26065.5|82
1591750200000|2020-06-10 00:50:00|26090.5|26070.5|26094.9|26074.9|26095.5|26075.5|26077.4|26057.4|90
1591750500000|2020-06-10 00:55:00|26095.5|26075.5|26089.9|26069.9|26104.9|26084.9|26089.9|26069.9|125
1591750800000|2020-06-10 01:00:00|26087.4|26067.4|26114.9|26094.9|26127.4|26107.4|26085.5|26065.5|520
1591751100000|2020-06-10 01:05:00|26112.4|26092.4|26140.5|26120.5|26144.9|26124.9|26109.9|26089.9|305
1591751400000|2020-06-10 01:10:00|26144.4|26124.4|26210.5|26190.5|26214.4|26194.4|26144.4|26124.4|617
1591751700000|2020-06-10 01:15:00|26212.4|26192.4|26183|26163|26230.5|26210.5|26182.5|26162.5|358
1591752000000|2020-06-10 01:20:00|26182.5|26162.5|26153.8|26133.8|26187.5|26167.5|26153.8|26133.8|270
1591752300000|2020-06-10 01:25:00|26157.7|26137.7|26159.4|26139.4|26170|26150|26139.4|26119.4|177
1591752600000|2020-06-10 01:30:00|26161.3|26141.3|26123.9|26103.9|26164.4|26144.4|26123.9|26103.9|253
1591752900000|2020-06-10 01:35:00|26124.4|26104.4|26104.4|26084.4|26124.4|26104.4|26100|26080|368
1591753200000|2020-06-10 01:40:00|26105|26085|26090.6|26070.6|26124.4|26104.4|26089.4|26069.4|213
1591753500000|2020-06-10 01:45:00|26090|26070|26113.9|26093.9|26116.4|26096.4|26076.9|26056.9|228
1591753800000|2020-06-10 01:50:00|26113.3|26093.3|26123.9|26103.9|26123.9|26103.9|26109.4|26089.4|176
1591754100000|2020-06-10 01:55:00|26125.8|26105.8|26105.6|26085.6|26135.8|26115.8|26105.6|26085.6|252
1591754400000|2020-06-10 02:00:00|26110|26090|26140|26120|26140|26120|26108.1|26088.1|122
1591754700000|2020-06-10 02:05:00|26140.6|26120.6|26163.1|26143.1|26163.7|26143.7|26130|26110|159
1591755000000|2020-06-10 02:10:00|26165.6|26145.6|26162.5|26142.5|26175.6|26155.6|26155|26135|189
1591755300000|2020-06-10 02:15:00|26160.6|26140.6|26168.1|26148.1|26175|26155|26160.6|26140.6|83
1591755600000|2020-06-10 02:20:00|26167.5|26147.5|26165.6|26145.6|26173.1|26153.1|26160|26140|65
1591755900000|2020-06-10 02:25:00|26165.1|26145.1|26154.5|26134.5|26170.1|26150.1|26153.9|26133.9|43
1591756200000|2020-06-10 02:30:00|26155.1|26135.1|26135.1|26115.1|26163.1|26143.1|26132.6|26112.6|296
1591756500000|2020-06-10 02:35:00|26135.6|26115.6|26115.6|26095.6|26135.6|26115.6|26115.1|26095.1|103
1591756800000|2020-06-10 02:40:00|26115.1|26095.1|26115.6|26095.6|26125.6|26105.6|26113.1|26093.1|89
1591757100000|2020-06-10 02:45:00|26113.7|26093.7|26125.7|26105.7|26130.7|26110.7|26113.1|26093.1|69
1591757400000|2020-06-10 02:50:00|26126.2|26106.2|26153.2|26133.2|26160.7|26140.7|26126.2|26106.2|195
1591757700000|2020-06-10 02:55:00|26155.1|26135.1|26145.1|26125.1|26160.1|26140.1|26145.1|26125.1|87
1591758000000|2020-06-10 03:00:00|26142.6|26122.6|26145.7|26125.7|26150.7|26130.7|26135.7|26115.7|99
1591758300000|2020-06-10 03:05:00|26145.1|26125.1|26130.7|26110.7|26145.7|26125.7|26130.7|26110.7|49
1591758600000|2020-06-10 03:10:00|26135.1|26115.1|26125.1|26105.1|26137.6|26117.6|26122.6|26102.6|82
1591758900000|2020-06-10 03:15:00|26125.7|26105.7|26125.1|26105.1|26127.6|26107.6|26120.1|26100.1|66
1591759200000|2020-06-10 03:20:00|26125.7|26105.7|26143.2|26123.2|26147.7|26127.7|26125.1|26105.1|72
1591759500000|2020-06-10 03:25:00|26142.7|26122.7|26130.7|26110.7|26142.7|26122.7|26125.7|26105.7|74
1591759800000|2020-06-10 03:30:00|26130.2|26110.2|26130.7|26110.7|26135.7|26115.7|26127.7|26107.7|40
1591760100000|2020-06-10 03:35:00|26132.7|26112.7|26150.2|26130.2|26150.2|26130.2|26130.7|26110.7|27
1591760400000|2020-06-10 03:40:00|26147.7|26127.7|26152.7|26132.7|26160.2|26140.2|26147.7|26127.7|67
1591760700000|2020-06-10 03:45:00|26154.6|26134.6|26140.2|26120.2|26154.6|26134.6|26140.2|26120.2|28
1591761000000|2020-06-10 03:50:00|26138.3|26118.3|26132.7|26112.7|26138.3|26118.3|26130.8|26110.8|28
1591761300000|2020-06-10 03:55:00|26134.6|26114.6|26140.8|26120.8|26143.3|26123.3|26133.3|26113.3|12
1591761600000|2020-06-10 04:00:00|26142.7|26122.7|26146.3|26126.3|26146.3|26126.3|26140.8|26120.8|19
1591761900000|2020-06-10 04:05:00|26148.3|26128.3|26143.3|26123.3|26158.3|26138.3|26143.3|26123.3|54
1591762200000|2020-06-10 04:10:00|26145.2|26125.2|26150.8|26130.8|26155.2|26135.2|26140.8|26120.8|52
1591762500000|2020-06-10 04:15:00|26155.2|26135.2|26147.7|26127.7|26155.2|26135.2|26145.2|26125.2|22
1591762800000|2020-06-10 04:20:00|26149.7|26129.7|26150.2|26130.2|26150.2|26130.2|26145.2|26125.2|15
1591763100000|2020-06-10 04:25:00|26146.4|26126.4|26150.8|26130.8|26150.8|26130.8|26145.2|26125.2|18
1591763400000|2020-06-10 04:30:00|26150.3|26130.3|26145.3|26125.3|26155.3|26135.3|26142.8|26122.8|26
1591763700000|2020-06-10 04:35:00|26147.8|26127.8|26145.8|26125.8|26150.3|26130.3|26144.7|26124.7|21
1591764000000|2020-06-10 04:40:00|26145.3|26125.3|26149.7|26129.7|26155.3|26135.3|26145.3|26125.3|30
1591764300000|2020-06-10 04:45:00|26152.2|26132.2|26154.2|26134.2|26154.7|26134.7|26149.2|26129.2|27
1591764600000|2020-06-10 04:50:00|26154.7|26134.7|26169.2|26149.2|26173.6|26153.6|26154.2|26134.2|100
1591764900000|2020-06-10 04:55:00|26164.7|26144.7|26159.2|26139.2|26169.2|26149.2|26154.2|26134.2|68
1591765200000|2020-06-10 05:00:00|26161.1|26141.1|26169.2|26149.2|26171.7|26151.7|26161.1|26141.1|41
1591765500000|2020-06-10 05:05:00|26167.2|26147.2|26174.2|26154.2|26174.2|26154.2|26167.2|26147.2|55
1591765800000|2020-06-10 05:10:00|26174.8|26154.8|26174.8|26154.8|26174.8|26154.8|26169.2|26149.2|29
1591766100000|2020-06-10 05:15:00|26174.2|26154.2|26174.8|26154.8|26187.8|26167.8|26172.8|26152.8|94
1591766400000|2020-06-10 05:20:00|26176.7|26156.7|26194.8|26174.8|26204.2|26184.2|26174.2|26154.2|263
1591766700000|2020-06-10 05:25:00|26194.2|26174.2|26181.7|26161.7|26199.2|26179.2|26179.2|26159.2|192
1591767000000|2020-06-10 05:30:00|26184.2|26164.2|26188.7|26168.7|26204.2|26184.2|26184.2|26164.2|217
1591767300000|2020-06-10 05:35:00|26189.2|26169.2|26199.2|26179.2|26204.2|26184.2|26184.8|26164.8|103
1591767600000|2020-06-10 05:40:00|26199.8|26179.8|26189.8|26169.8|26199.8|26179.8|26180.4|26160.4|178
1591767900000|2020-06-10 05:45:00|26189.2|26169.2|26204.2|26184.2|26209.2|26189.2|26189.2|26169.2|172
1591768200000|2020-06-10 05:50:00|26206.2|26186.2|26209.3|26189.3|26224.8|26204.8|26197.3|26177.3|309
1591768500000|2020-06-10 05:55:00|26209.8|26189.8|26219.3|26199.3|26222.3|26202.3|26204.8|26184.8|142
1591768800000|2020-06-10 06:00:00|26216.8|26196.8|26209.3|26189.3|26229.3|26209.3|26209.3|26189.3|470
1591769100000|2020-06-10 06:05:00|26205.4|26185.4|26204.3|26184.3|26212.3|26192.3|26199.3|26179.3|205
1591769400000|2020-06-10 06:10:00|26204.8|26184.8|26189.3|26169.3|26204.8|26184.8|26184.9|26164.9|249
1591769700000|2020-06-10 06:15:00|26185.4|26165.4|26204.9|26184.9|26214.3|26194.3|26184.9|26164.9|265
1591770000000|2020-06-10 06:20:00|26204.3|26184.3|26194.3|26174.3|26204.3|26184.3|26177.4|26157.4|329
1591770300000|2020-06-10 06:25:00|26189.9|26169.9|26145.4|26125.4|26194.9|26174.9|26144.3|26124.3|445
1591770600000|2020-06-10 06:30:00|26149.3|26129.3|26129.9|26109.9|26152.9|26132.9|26120.5|26100.5|474
1591770900000|2020-06-10 06:35:00|26127.4|26107.4|26099.9|26079.9|26137.4|26117.4|26099.9|26079.9|282
1591771200000|2020-06-10 06:40:00|26101.8|26081.8|26114.9|26094.9|26124.9|26104.9|26097.4|26077.4|243
1591771500000|2020-06-10 06:45:00|26113|26093|26134.3|26114.3|26139.3|26119.3|26112.4|26092.4|196
1591771800000|2020-06-10 06:50:00|26131.8|26111.8|26166.8|26146.8|26167.4|26147.4|26129.3|26109.3|183
1591772100000|2020-06-10 06:55:00|26168.8|26148.8|26164.4|26144.4|26184.4|26164.4|26159.9|26139.9|414
1591772400000|2020-06-10 07:00:00|26159.9|26139.9|26170.5|26150.5|26191.1|26171.1|26154.9|26134.9|313
1591772700000|2020-06-10 07:05:00|26172.4|26152.4|26159.9|26139.9|26184.4|26164.4|26149.9|26129.9|195
1591773000000|2020-06-10 07:10:00|26160.5|26140.5|26171.9|26151.9|26171.9|26151.9|26149.9|26129.9|116
1591773300000|2020-06-10 07:15:00|26173.8|26153.8|26189.4|26169.4|26195|26175|26171.9|26151.9|160
1591773600000|2020-06-10 07:20:00|26187.5|26167.5|26187.5|26167.5|26199.4|26179.4|26181.9|26161.9|165
1591773900000|2020-06-10 07:25:00|26186.9|26166.9|26200|26180|26202.5|26182.5|26185|26165|97
1591774200000|2020-06-10 07:30:00|26201.9|26181.9|26192.5|26172.5|26201.9|26181.9|26177.5|26157.5|93
1591774500000|2020-06-10 07:35:00|26190.6|26170.6|26180|26160|26200.6|26180.6|26178.1|26158.1|79
1591774800000|2020-06-10 07:40:00|26178.1|26158.1|26165.6|26145.6|26180.6|26160.6|26165|26145|115
1591775100000|2020-06-10 07:45:00|26165|26145|26150|26130|26170|26150|26150|26130|73
1591775400000|2020-06-10 07:50:00|26150.6|26130.6|26175|26155|26180|26160|26150.6|26130.6|89
1591775700000|2020-06-10 07:55:00|26175.6|26155.6|26190|26170|26193.1|26173.1|26175|26155|123
1591776000000|2020-06-10 08:00:00|26189.4|26169.4|26185|26165|26207.5|26187.5|26185|26165|232
1591776300000|2020-06-10 08:05:00|26187|26167|26170|26150|26190|26170|26170|26150|136
1591776600000|2020-06-10 08:10:00|26168.1|26148.1|26192.5|26172.5|26192.5|26172.5|26155|26135|179
1591776900000|2020-06-10 08:15:00|26192|26172|26284.5|26264.5|26288.9|26268.9|26190|26170|498
1591777200000|2020-06-10 08:20:00|26283.9|26263.9|26281.4|26261.4|26285.1|26265.1|26264.5|26244.5|209
1591777500000|2020-06-10 08:25:00|26279.5|26259.5|26268.9|26248.9|26298.9|26278.9|26268.4|26248.4|179
1591777800000|2020-06-10 08:30:00|26268.4|26248.4|26282|26262|26282.6|26262.6|26258.9|26238.9|109
1591778100000|2020-06-10 08:35:00|26283.9|26263.9|26298.4|26278.4|26298.9|26278.9|26278.4|26258.4|107
1591778400000|2020-06-10 08:40:00|26296.4|26276.4|26291.4|26271.4|26298.4|26278.4|26290.9|26270.9|60
1591778700000|2020-06-10 08:45:00|26289.5|26269.5|26281.5|26261.5|26293.9|26273.9|26279.5|26259.5|66
1591779000000|2020-06-10 08:50:00|26280.9|26260.9|26264.5|26244.5|26281.5|26261.5|26262|26242|41
1591779300000|2020-06-10 08:55:00|26264|26244|26264.5|26244.5|26272.6|26252.6|26254.5|26234.5|112
1591779600000|2020-06-10 09:00:00|26262.6|26242.6|26214|26194|26262.6|26242.6|26213.4|26193.4|217
1591779900000|2020-06-10 09:05:00|26214.5|26194.5|26234.6|26214.6|26237.1|26217.1|26202.1|26182.1|190
1591780200000|2020-06-10 09:10:00|26235.1|26215.1|26231.5|26211.5|26254.6|26234.6|26231.5|26211.5|85
1591780500000|2020-06-10 09:15:00|26230.9|26210.9|26204.6|26184.6|26230.9|26210.9|26204.6|26184.6|107
1591780800000|2020-06-10 09:20:00|26207.1|26187.1|26199|26179|26210.1|26190.1|26198.4|26178.4|150
1591781100000|2020-06-10 09:25:00|26198.4|26178.4|26180.7|26160.7|26212.1|26192.1|26179.6|26159.6|292
1591781400000|2020-06-10 09:30:00|26178.8|26158.8|26174.6|26154.6|26198.2|26178.2|26174.6|26154.6|126
1591781700000|2020-06-10 09:35:00|26170.7|26150.7|26180.2|26160.2|26180.7|26160.7|26170.2|26150.2|133
1591782000000|2020-06-10 09:40:00|26179.6|26159.6|26165.8|26145.8|26180.8|26160.8|26160.8|26140.8|125
1591782300000|2020-06-10 09:45:00|26165.2|26145.2|26135.8|26115.8|26165.8|26145.8|26130.2|26110.2|235
1591782600000|2020-06-10 09:50:00|26135.2|26115.2|26157.5|26137.5|26157.5|26137.5|26135.2|26115.2|142
1591782900000|2020-06-10 09:55:00|26156.9|26136.9|26175.2|26155.2|26175.8|26155.8|26155.2|26135.2|96
1591783200000|2020-06-10 10:00:00|26177.1|26157.1|26175.2|26155.2|26182.1|26162.1|26174.6|26154.6|56
1591783500000|2020-06-10 10:05:00|26174.6|26154.6|26135.2|26115.2|26175.2|26155.2|26135.2|26115.2|137
1591783800000|2020-06-10 10:10:00|26137.7|26117.7|26145.2|26125.2|26158.3|26138.3|26137.7|26117.7|126
1591784100000|2020-06-10 10:15:00|26144.7|26124.7|26155.8|26135.8|26170.2|26150.2|26135.2|26115.2|68
1591784400000|2020-06-10 10:20:00|26155.2|26135.2|26155.8|26135.8|26160.8|26140.8|26151.4|26131.4|41
1591784700000|2020-06-10 10:25:00|26153.3|26133.3|26145.8|26125.8|26155.8|26135.8|26145.8|26125.8|39
1591785000000|2020-06-10 10:30:00|26148.3|26128.3|26165.8|26145.8|26165.8|26145.8|26148.3|26128.3|48
1591785300000|2020-06-10 10:35:00|26168.3|26148.3|26185.8|26165.8|26185.8|26165.8|26165.3|26145.3|65
1591785600000|2020-06-10 10:40:00|26186.4|26166.4|26230.9|26210.9|26230.9|26210.9|26181.4|26161.4|170
1591785900000|2020-06-10 10:45:00|26231.4|26211.4|26218.4|26198.4|26245.9|26225.9|26205.9|26185.9|196
1591786200000|2020-06-10 10:50:00|26220.3|26200.3|26279.7|26259.7|26280.3|26260.3|26220.3|26200.3|215
1591786500000|2020-06-10 10:55:00|26280.3|26260.3|26284.2|26264.2|26285.3|26265.3|26274.7|26254.7|115
1591786800000|2020-06-10 11:00:00|26282.2|26262.2|26274.7|26254.7|26287.8|26267.8|26270.3|26250.3|93
1591787100000|2020-06-10 11:05:00|26275.3|26255.3|26274.7|26254.7|26290.3|26270.3|26265.9|26245.9|148
1591787400000|2020-06-10 11:10:00|26274.2|26254.2|26285.9|26265.9|26285.9|26265.9|26264.7|26244.7|70
1591787700000|2020-06-10 11:15:00|26285.3|26265.3|26285.3|26265.3|26295.3|26275.3|26280.3|26260.3|129
1591788000000|2020-06-10 11:20:00|26287.8|26267.8|26277.8|26257.8|26290.9|26270.9|26272.8|26252.8|166
1591788300000|2020-06-10 11:25:00|26279.8|26259.8|26270.3|26250.3|26291.7|26271.7|26260.9|26240.9|101
1591788600000|2020-06-10 11:30:00|26275.3|26255.3|26264.8|26244.8|26294.8|26274.8|26264.8|26244.8|255
1591788900000|2020-06-10 11:35:00|26265.4|26245.4|26324.8|26304.8|26329.8|26309.8|26265.4|26245.4|381
1591789200000|2020-06-10 11:40:00|26325.4|26305.4|26330.4|26310.4|26347.9|26327.9|26325.4|26305.4|399
1591789500000|2020-06-10 11:45:00|26332.3|26312.3|26359.8|26339.8|26359.8|26339.8|26329.8|26309.8|137
1591789800000|2020-06-10 11:50:00|26355.4|26335.4|26367.9|26347.9|26368.5|26348.5|26352.3|26332.3|175
1591790100000|2020-06-10 11:55:00|26369.8|26349.8|26357.3|26337.3|26379.8|26359.8|26355.4|26335.4|328
1591790400000|2020-06-10 12:00:00|26356.7|26336.7|26405.4|26385.4|26422.3|26402.3|26354.8|26334.8|546
1591790700000|2020-06-10 12:05:00|26404.8|26384.8|26411|26391|26421|26401|26400.4|26380.4|326
1591791000000|2020-06-10 12:10:00|26410.4|26390.4|26402.9|26382.9|26437.3|26417.3|26401|26381|582
1591791300000|2020-06-10 12:15:00|26404.8|26384.8|26495.4|26475.4|26495.4|26475.4|26404.8|26384.8|657
1591791600000|2020-06-10 12:20:00|26494.9|26474.9|26489.7|26469.7|26504.1|26484.1|26479.9|26459.9|1067
1591791900000|2020-06-10 12:25:00|26487.2|26467.2|26491.6|26471.6|26514.7|26494.7|26484.1|26464.1|417
1591792200000|2020-06-10 12:30:00|26489.1|26469.1|26452.8|26432.8|26492.2|26472.2|26449.7|26429.7|628
1591792500000|2020-06-10 12:35:00|26454.7|26434.7|26442.2|26422.2|26469.1|26449.1|26442.2|26422.2|317
1591792800000|2020-06-10 12:40:00|26442.8|26422.8|26462.2|26442.2|26463.4|26443.4|26439.7|26419.7|424
1591793100000|2020-06-10 12:45:00|26460.3|26440.3|26495.3|26475.3|26502.8|26482.8|26457.8|26437.8|430
1591793400000|2020-06-10 12:50:00|26492.8|26472.8|26524.7|26504.7|26532.2|26512.2|26492.2|26472.2|441
1591793700000|2020-06-10 12:55:00|26525.3|26505.3|26505.3|26485.3|26527.2|26507.2|26491.5|26471.5|602
1591794000000|2020-06-10 13:00:00|26503.4|26483.4|26562.2|26542.2|26572.2|26552.2|26492.8|26472.8|1298
1591794300000|2020-06-10 13:05:00|26562.8|26542.8|26581.7|26561.7|26612.2|26592.2|26560.3|26540.3|873
1591794600000|2020-06-10 13:10:00|26579.2|26559.2|26567.8|26547.8|26595.3|26575.3|26563.4|26543.4|527
1591794900000|2020-06-10 13:15:00|26568.4|26548.4|26582.3|26562.3|26589.2|26569.2|26567.8|26547.8|449
1591795200000|2020-06-10 13:20:00|26581.7|26561.7|26602.3|26582.3|26622.3|26602.3|26575.3|26555.3|674
1591795500000|2020-06-10 13:25:00|26602.8|26582.8|26630.9|26610.9|26657.3|26637.3|26582.9|26562.9|772
1591795800000|2020-06-10 13:30:00|26631.5|26611.5|26527.3|26507.3|26633.4|26613.4|26527.3|26507.3|971
1591796100000|2020-06-10 13:35:00|26526.7|26506.7|26488.5|26468.5|26538.4|26518.4|26488.5|26468.5|677
1591796400000|2020-06-10 13:40:00|26487.9|26467.9|26512.9|26492.9|26526.7|26506.7|26477.3|26457.3|569
1591796700000|2020-06-10 13:45:00|26513.5|26493.5|26555.4|26535.4|26560.4|26540.4|26512.3|26492.3|844
1591797000000|2020-06-10 13:50:00|26553.5|26533.5|26595.4|26575.4|26602.3|26582.3|26551.6|26531.6|1036
1591797300000|2020-06-10 13:55:00|26597.3|26577.3|26652.9|26632.9|26652.9|26632.9|26592.9|26572.9|1485
1591797600000|2020-06-10 14:00:00|26650.4|26630.4|26627.3|26607.3|26650.4|26630.4|26616.2|26596.2|827
1591797900000|2020-06-10 14:05:00|26629.3|26609.3|26631.2|26611.2|26633.7|26613.7|26577.3|26557.3|565
1591798200000|2020-06-10 14:10:00|26626.8|26606.8|26597.4|26577.4|26636.2|26616.2|26587.4|26567.4|469
1591798500000|2020-06-10 14:15:00|26596.8|26576.8|26591.8|26571.8|26636.8|26616.8|26570.6|26550.6|1105
1591798800000|2020-06-10 14:20:00|26592.4|26572.4|26557.4|26537.4|26607.9|26587.9|26555.4|26535.4|863
1591799100000|2020-06-10 14:25:00|26552.9|26532.9|26602.4|26582.4|26608|26588|26552.9|26532.9|468
1591799400000|2020-06-10 14:30:00|26598|26578|26623|26603|26626.8|26606.8|26588|26568|293
1591799700000|2020-06-10 14:35:00|26624.9|26604.9|26636.2|26616.2|26646.8|26626.8|26617.4|26597.4|841
1591800000000|2020-06-10 14:40:00|26631.8|26611.8|26602.4|26582.4|26636.2|26616.2|26602.4|26582.4|729
1591800300000|2020-06-10 14:45:00|26599.9|26579.9|26599.9|26579.9|26623|26603|26597.4|26577.4|360
1591800600000|2020-06-10 14:50:00|26598|26578|26569.9|26549.9|26602.4|26582.4|26555.5|26535.5|401
1591800900000|2020-06-10 14:55:00|26572.4|26552.4|26543.6|26523.6|26582.4|26562.4|26538|26518|543
1591801200000|2020-06-10 15:00:00|26547.4|26527.4|26573.6|26553.6|26588.6|26568.6|26543.6|26523.6|572
1591801500000|2020-06-10 15:05:00|26576.1|26556.1|26578|26558|26588|26568|26568.6|26548.6|263
1591801800000|2020-06-10 15:10:00|26578.6|26558.6|26613.6|26593.6|26613.6|26593.6|26559.9|26539.9|520
1591802100000|2020-06-10 15:15:00|26615.5|26595.5|26628.6|26608.6|26629.8|26609.8|26604.2|26584.2|674
1591802400000|2020-06-10 15:20:00|26629.2|26609.2|26614.2|26594.2|26633.6|26613.6|26606.7|26586.7|310
1591802700000|2020-06-10 15:25:00|26614.8|26594.8|26634.2|26614.2|26652.5|26632.5|26614.2|26594.2|461
1591803000000|2020-06-10 15:30:00|26633.6|26613.6|26634.2|26614.2|26659.2|26639.2|26625.4|26605.4|743
1591803300000|2020-06-10 15:35:00|26632.3|26612.3|26651.7|26631.7|26653.7|26633.7|26617.9|26597.9|321
1591803600000|2020-06-10 15:40:00|26653.7|26633.7|26678.7|26658.7|26691.7|26671.7|26651.2|26631.2|836
1591803900000|2020-06-10 15:45:00|26679.2|26659.2|26634.3|26614.3|26696.8|26676.8|26634.3|26614.3|577
1591804200000|2020-06-10 15:50:00|26634.8|26614.8|26631.8|26611.8|26634.8|26614.8|26612.9|26592.9|247
1591804500000|2020-06-10 15:55:00|26629.9|26609.9|26598.7|26578.7|26634.3|26614.3|26588.7|26568.7|298
1591804800000|2020-06-10 16:00:00|26599.3|26579.3|26594.9|26574.9|26609.3|26589.3|26579.9|26559.9|912
1591805100000|2020-06-10 16:05:00|26590.5|26570.5|26594.9|26574.9|26601.8|26581.8|26579.9|26559.9|608
1591805400000|2020-06-10 16:10:00|26598.7|26578.7|26616.2|26596.2|26619.9|26599.9|26594.3|26574.3|257
1591805700000|2020-06-10 16:15:00|26616.8|26596.8|26609.9|26589.9|26618.7|26598.7|26596.8|26576.8|400
1591806000000|2020-06-10 16:20:00|26611.8|26591.8|26609.3|26589.3|26614.3|26594.3|26596.8|26576.8|206
1591806300000|2020-06-10 16:25:00|26608.7|26588.7|26594.9|26574.9|26609.3|26589.3|26589.9|26569.9|218
1591806600000|2020-06-10 16:30:00|26594.3|26574.3|26608.8|26588.8|26608.8|26588.8|26589.3|26569.3|454
1591806900000|2020-06-10 16:35:00|26609.3|26589.3|26624.3|26604.3|26629.3|26609.3|26608.8|26588.8|369
1591807200000|2020-06-10 16:40:00|26623.8|26603.8|26636.9|26616.9|26639.4|26619.4|26619.3|26599.3|357
1591807500000|2020-06-10 16:45:00|26637.4|26617.4|26633.8|26613.8|26644.9|26624.9|26629.9|26609.9|263
1591807800000|2020-06-10 16:50:00|26634.4|26614.4|26626.9|26606.9|26639.4|26619.4|26626.9|26606.9|314
1591808100000|2020-06-10 16:55:00|26628.8|26608.8|26610|26590|26655|26635|26610|26590|2942
1591808400000|2020-06-10 17:00:00|26609.4|26589.4|26604.4|26584.4|26609.4|26589.4|26593.8|26573.8|1807
1591808700000|2020-06-10 17:05:00|26603.8|26583.8|26613.8|26593.8|26613.8|26593.8|26603.2|26583.2|418
1591809000000|2020-06-10 17:10:00|26613.2|26593.2|26603.2|26583.2|26613.8|26593.8|26598.8|26578.8|72
1591809300000|2020-06-10 17:15:00|26603.8|26583.8|26589.4|26569.4|26603.8|26583.8|26586.9|26566.9|491
1591809600000|2020-06-10 17:20:00|26588.8|26568.8|26603.8|26583.8|26603.8|26583.8|26588.8|26568.8|87
1591809900000|2020-06-10 17:25:00|26604.4|26584.4|26618.3|26598.3|26623.3|26603.3|26603.8|26583.8|79
1591810200000|2020-06-10 17:30:00|26618.8|26598.8|26648.3|26628.3|26648.3|26628.3|26618.3|26598.3|1217
1591810500000|2020-06-10 17:35:00|26647.7|26627.7|26653.3|26633.3|26663.9|26643.9|26645.8|26625.8|92
1591810800000|2020-06-10 17:40:00|26651.4|26631.4|26643.3|26623.3|26657.7|26637.7|26643.3|26623.3|121
1591811100000|2020-06-10 17:45:00|26645.2|26625.2|26642.7|26622.7|26652.7|26632.7|26638.3|26618.3|143
1591811400000|2020-06-10 17:50:00|26643.3|26623.3|26638.3|26618.3|26647.7|26627.7|26636.4|26616.4|72
1591811700000|2020-06-10 17:55:00|26640.2|26620.2|26650.8|26630.8|26660.2|26640.2|26638.3|26618.3|88
1591812000000|2020-06-10 18:00:00|26648.9|26628.9|26808.9|26788.9|26828.3|26808.3|26581.4|26561.4|988
1591812300000|2020-06-10 18:05:00|26813.3|26793.3|26842.2|26822.2|26867.1|26847.1|26813.3|26793.3|1263
1591812600000|2020-06-10 18:10:00|26842.7|26822.7|26882.2|26862.2|26882.2|26862.2|26835.2|26815.2|434
1591812900000|2020-06-10 18:15:00|26884.1|26864.1|26928.5|26908.5|26938.5|26918.5|26862.2|26842.2|563
1591813200000|2020-06-10 18:20:00|26929.1|26909.1|26895.4|26875.4|26981.6|26961.6|26871|26851|746
1591813500000|2020-06-10 18:25:00|26896|26876|26986.6|26966.6|26991|26971|26896|26876|471
1591813800000|2020-06-10 18:30:00|26986|26966|26961|26941|26993.5|26973.5|26957.9|26937.9|309
1591814100000|2020-06-10 18:35:00|26960.4|26940.4|26956|26936|26994.1|26974.1|26956|26936|349
1591814400000|2020-06-10 18:40:00|26954.8|26934.8|26957.9|26937.9|26961|26941|26866|26846|438
1591814700000|2020-06-10 18:45:00|26956|26936|26888.5|26868.5|26966|26946|26888.5|26868.5|194
1591815000000|2020-06-10 18:50:00|26886.6|26866.6|26858|26838|26903|26883|26826|26806|411
1591815300000|2020-06-10 18:55:00|26858.5|26838.5|26908|26888|26911.1|26891.1|26848.5|26828.5|263
1591815600000|2020-06-10 19:00:00|26906.1|26886.1|26803|26783|26906.1|26886.1|26789.9|26769.9|328
1591815900000|2020-06-10 19:05:00|26801.1|26781.1|26884.9|26864.9|26898|26878|26799.9|26779.9|261
1591816200000|2020-06-10 19:10:00|26884.3|26864.3|26879.9|26859.9|26889.9|26869.9|26854.9|26834.9|126
1591816500000|2020-06-10 19:15:00|26881.8|26861.8|26938|26918|26943.1|26923.1|26879.9|26859.9|273
1591816800000|2020-06-10 19:20:00|26934.9|26914.9|26949.9|26929.9|26957.4|26937.4|26924.9|26904.9|93
1591817100000|2020-06-10 19:25:00|26951.8|26931.8|27019.9|26999.9|27019.9|26999.9|26934.9|26914.9|193
1591817400000|2020-06-10 19:30:00|27018|26998|27009.9|26989.9|27036.1|27016.1|26999.9|26979.9|202
1591817700000|2020-06-10 19:35:00|27010.5|26990.5|27009.9|26989.9|27022.4|27002.4|26979.9|26959.9|132
1591818000000|2020-06-10 19:40:00|27005.5|26985.5|26992.4|26972.4|27018|26998|26981.9|26961.9|147
1591818300000|2020-06-10 19:45:00|26991.9|26971.9|26955|26935|26999.9|26979.9|26924.4|26904.4|140
1591818600000|2020-06-10 19:50:00|26951.9|26931.9|26927.5|26907.5|26972.5|26952.5|26915|26895|159
1591818900000|2020-06-10 19:55:00|26926.9|26906.9|26866.9|26846.9|26930|26910|26866.9|26846.9|136
1591819200000|2020-06-10 20:00:00|26868.8|26848.8|26866.9|26846.9|26890|26870|26861.9|26841.9|146
1591819500000|2020-06-10 20:05:00|26866.3|26846.3|26834.4|26814.4|26869.4|26849.4|26828.1|26808.1|99
1591819800000|2020-06-10 20:10:00|26835|26815|26836.3|26816.3|26849.4|26829.4|26821.9|26801.9|118
1591820100000|2020-06-10 20:15:00|26838.2|26818.2|26820|26800|26840|26820|26816.9|26796.9|56
1591820400000|2020-06-10 20:20:00|26809.4|26789.4|26802.5|26782.5|26809.4|26789.4|26789.4|26769.4|256
1591820700000|2020-06-10 20:25:00|26804.4|26784.4|26799.4|26779.4|26811.9|26791.9|26796.9|26776.9|46
1591821000000|2020-06-10 20:30:00|26800|26780|26800|26780|26805.6|26785.6|26794.4|26774.4|64
1591821300000|2020-06-10 20:35:00|26801.9|26781.9|26815|26795|26820|26800|26801.9|26781.9|33
1591821600000|2020-06-10 20:40:00|26816.9|26796.9|26805.6|26785.6|26825|26805|26805|26785|65
1591821900000|2020-06-10 20:45:00|26805|26785|26825|26805|26827|26807|26805|26785|99
1591822200000|2020-06-10 20:50:00|26827|26807|26832|26812|26834.5|26814.5|26823.1|26803.1|72
1591822500000|2020-06-10 20:55:00|26833.9|26813.9|26817|26797|26835.1|26815.1|26814.5|26794.5|122
1591826400000|2020-06-10 22:00:00|26820.7|26800.7|26812.7|26792.7|26825.2|26805.2|26788.2|26768.2|152
1591826700000|2020-06-10 22:05:00|26810.8|26790.8|26832.1|26812.1|26835.2|26815.2|26807.7|26787.7|106
1591827000000|2020-06-10 22:10:00|26830.2|26810.2|26825.2|26805.2|26835.2|26815.2|26825.2|26805.2|46
1591827300000|2020-06-10 22:15:00|26830.2|26810.2|26837.1|26817.1|26840.2|26820.2|26829.6|26809.6|60
1591827600000|2020-06-10 22:20:00|26839|26819|26828.3|26808.3|26840.9|26820.9|26828.3|26808.3|50
1591827900000|2020-06-10 22:25:00|26825.8|26805.8|26755.2|26735.2|26825.8|26805.8|26744.6|26724.6|170
1591828200000|2020-06-10 22:30:00|26760.2|26740.2|26780.2|26760.2|26787.7|26767.7|26760.2|26740.2|49
1591828500000|2020-06-10 22:35:00|26775.2|26755.2|26765.2|26745.2|26775.2|26755.2|26745.2|26725.2|63
1591828800000|2020-06-10 22:40:00|26762.1|26742.1|26759.6|26739.6|26775.2|26755.2|26757.1|26737.1|21
1591829100000|2020-06-10 22:45:00|26760.2|26740.2|26780.2|26760.2|26780.2|26760.2|26757.1|26737.1|20
1591829400000|2020-06-10 22:50:00|26780.8|26760.8|26783.3|26763.3|26783.3|26763.3|26775.8|26755.8|43
1591829700000|2020-06-10 22:55:00|26785.8|26765.8|26781.4|26761.4|26790.2|26770.2|26778.9|26758.9|35
1591830000000|2020-06-10 23:00:00|26780.8|26760.8|26800.3|26780.3|26801.4|26781.4|26777.7|26757.7|45
1591830300000|2020-06-10 23:05:00|26804.1|26784.1|26797.8|26777.8|26805.3|26785.3|26797.2|26777.2|12
1591830600000|2020-06-10 23:10:00|26798.4|26778.4|26785.3|26765.3|26798.4|26778.4|26785.3|26765.3|12
1591830900000|2020-06-10 23:15:00|26785.9|26765.9|26770.3|26750.3|26790.3|26770.3|26770.3|26750.3|23
1591831200000|2020-06-10 23:20:00|26769.7|26749.7|26745.9|26725.9|26775.3|26755.3|26740.3|26720.3|148
1591831500000|2020-06-10 23:25:00|26745.3|26725.3|26745.3|26725.3|26752.2|26732.2|26741.5|26721.5|49
1591831800000|2020-06-10 23:30:00|26740.9|26720.9|26740.3|26720.3|26750.3|26730.3|26725.3|26705.3|131
1591832100000|2020-06-10 23:35:00|26739.7|26719.7|26718.4|26698.4|26739.7|26719.7|26717.2|26697.2|103
1591832400000|2020-06-10 23:40:00|26715.3|26695.3|26714.7|26694.7|26719.7|26699.7|26700.3|26680.3|185
1591832700000|2020-06-10 23:45:00|26714.1|26694.1|26707.2|26687.2|26724.7|26704.7|26705.3|26685.3|134
1591833000000|2020-06-10 23:50:00|26705.3|26685.3|26690.3|26670.3|26705.3|26685.3|26679.1|26659.1|95
1591833300000|2020-06-10 23:55:00|26692.2|26672.2|26639.7|26619.7|26692.2|26672.2|26620.3|26600.3|400
1591833600000|2020-06-11 00:00:00|26640.3|26620.3|26700.3|26680.3|26703.4|26683.4|26640.3|26620.3|401
1591833900000|2020-06-11 00:05:00|26697.2|26677.2|26715.3|26695.3|26715.3|26695.3|26675.3|26655.3|177
1591834200000|2020-06-11 00:10:00|26717.3|26697.3|26715.4|26695.4|26720.9|26700.9|26705.4|26685.4|148
1591834500000|2020-06-11 00:15:00|26718.5|26698.5|26754.8|26734.8|26760.4|26740.4|26715.4|26695.4|166
1591834800000|2020-06-11 00:20:00|26751|26731|26763.5|26743.5|26763.5|26743.5|26741|26721|70
1591835100000|2020-06-11 00:25:00|26762.9|26742.9|26746.6|26726.6|26766|26746|26736|26716|204
1591835400000|2020-06-11 00:30:00|26747.2|26727.2|26735.4|26715.4|26761|26741|26731|26711|146
1591835700000|2020-06-11 00:35:00|26736|26716|26715.4|26695.4|26740.4|26720.4|26715.4|26695.4|94
1591836000000|2020-06-11 00:40:00|26716|26696|26731|26711|26735.4|26715.4|26715.4|26695.4|91
1591836300000|2020-06-11 00:45:00|26730.4|26710.4|26715.4|26695.4|26731|26711|26700.4|26680.4|100
1591836600000|2020-06-11 00:50:00|26719.2|26699.2|26708.5|26688.5|26720.4|26700.4|26705.4|26685.4|110
1591836900000|2020-06-11 00:55:00|26706|26686|26685.4|26665.4|26710.4|26690.4|26685.4|26665.4|178
1591837200000|2020-06-11 01:00:00|26683.5|26663.5|26645.4|26625.4|26710.4|26690.4|26640.4|26620.4|790
1591837500000|2020-06-11 01:05:00|26644.8|26624.8|26656|26636|26665.4|26645.4|26642.9|26622.9|365
1591837800000|2020-06-11 01:10:00|26656.6|26636.6|26671|26651|26690.4|26670.4|26656|26636|271
1591838100000|2020-06-11 01:15:00|26668.5|26648.5|26656.1|26636.1|26683.5|26663.5|26651.7|26631.7|306
1591838400000|2020-06-11 01:20:00|26653.6|26633.6|26633.6|26613.6|26666.7|26646.7|26631.7|26611.7|208
1591838700000|2020-06-11 01:25:00|26631.7|26611.7|26628|26608|26636.1|26616.1|26601.1|26581.1|385
1591839000000|2020-06-11 01:30:00|26628.6|26608.6|26646.1|26626.1|26656.7|26636.7|26621.1|26601.1|453
1591839300000|2020-06-11 01:35:00|26646.7|26626.7|26647.4|26627.4|26666.1|26646.1|26643|26623|219
1591839600000|2020-06-11 01:40:00|26644.9|26624.9|26624.9|26604.9|26669.9|26649.9|26624.9|26604.9|334
1591839900000|2020-06-11 01:45:00|26628.7|26608.7|26579.9|26559.9|26629.9|26609.9|26579.9|26559.9|333
1591840200000|2020-06-11 01:50:00|26578|26558|26574.9|26554.9|26587.4|26567.4|26555.5|26535.5|286
1591840500000|2020-06-11 01:55:00|26575.5|26555.5|26587.4|26567.4|26599.9|26579.9|26574.9|26554.9|184
1591840800000|2020-06-11 02:00:00|26586.1|26566.1|26568|26548|26592.4|26572.4|26568|26548|206
1591841100000|2020-06-11 02:05:00|26566.1|26546.1|26524.9|26504.9|26566.1|26546.1|26509.9|26489.9|490
1591841400000|2020-06-11 02:10:00|26522.4|26502.4|26524.9|26504.9|26545.5|26525.5|26519.9|26499.9|310
1591841700000|2020-06-11 02:15:00|26526.8|26506.8|26507.4|26487.4|26529.3|26509.3|26504.9|26484.9|326
1591842000000|2020-06-11 02:20:00|26509.3|26489.3|26511.2|26491.2|26515.6|26495.6|26505.6|26485.6|180
1591842300000|2020-06-11 02:25:00|26510.6|26490.6|26515|26495|26515|26495|26507.5|26487.5|71
1591842600000|2020-06-11 02:30:00|26515.6|26495.6|26509.4|26489.4|26525|26505|26509.4|26489.4|252
1591842900000|2020-06-11 02:35:00|26513.8|26493.8|26521.3|26501.3|26524.4|26504.4|26509.4|26489.4|60
1591843200000|2020-06-11 02:40:00|26519.4|26499.4|26553.8|26533.8|26558.8|26538.8|26519.4|26499.4|177
1591843500000|2020-06-11 02:45:00|26554.4|26534.4|26553.8|26533.8|26573.8|26553.8|26550.7|26530.7|121
1591843800000|2020-06-11 02:50:00|26554.4|26534.4|26539.4|26519.4|26556.3|26536.3|26521.9|26501.9|127
1591844100000|2020-06-11 02:55:00|26536.9|26516.9|26519.4|26499.4|26539.4|26519.4|26511.9|26491.9|86
1591844400000|2020-06-11 03:00:00|26520|26500|26528.8|26508.8|26529.4|26509.4|26515|26495|91
1591844700000|2020-06-11 03:05:00|26529.4|26509.4|26524.4|26504.4|26529.4|26509.4|26514.4|26494.4|112
1591845000000|2020-06-11 03:10:00|26523.8|26503.8|26534.4|26514.4|26538.8|26518.8|26519.4|26499.4|120
1591845300000|2020-06-11 03:15:00|26533.8|26513.8|26543.8|26523.8|26544.4|26524.4|26529.4|26509.4|92
1591845600000|2020-06-11 03:20:00|26544.4|26524.4|26538.8|26518.8|26544.4|26524.4|26534.4|26514.4|114
1591845900000|2020-06-11 03:25:00|26539.4|26519.4|26518.8|26498.8|26544.4|26524.4|26516.3|26496.3|178
1591846200000|2020-06-11 03:30:00|26519.4|26499.4|26521.4|26501.4|26539.4|26519.4|26519.4|26499.4|68
1591846500000|2020-06-11 03:35:00|26520.7|26500.7|26490.1|26470.1|26522|26502|26490.1|26470.1|97
1591846800000|2020-06-11 03:40:00|26489.5|26469.5|26482|26462|26489.5|26469.5|26471.4|26451.4|123
1591847100000|2020-06-11 03:45:00|26478.9|26458.9|26455.1|26435.1|26484.5|26464.5|26430.7|26410.7|294
1591847400000|2020-06-11 03:50:00|26454.5|26434.5|26440.8|26420.8|26455.1|26435.1|26433.9|26413.9|183
1591847700000|2020-06-11 03:55:00|26441.4|26421.4|26408.9|26388.9|26449.5|26429.5|26383.9|26363.9|266
1591848000000|2020-06-11 04:00:00|26406.4|26386.4|26423.9|26403.9|26429.5|26409.5|26406.4|26386.4|147
1591848300000|2020-06-11 04:05:00|26424.5|26404.5|26404.5|26384.5|26433.9|26413.9|26392|26372|162
1591848600000|2020-06-11 04:10:00|26405.1|26385.1|26389.5|26369.5|26411.4|26391.4|26389.5|26369.5|98
1591848900000|2020-06-11 04:15:00|26391.4|26371.4|26409.5|26389.5|26411.4|26391.4|26389.5|26369.5|125
1591849200000|2020-06-11 04:20:00|26407.6|26387.6|26406.4|26386.4|26423.3|26403.3|26402|26382|63
1591849500000|2020-06-11 04:25:00|26404.5|26384.5|26398.9|26378.9|26408.3|26388.3|26393.9|26373.9|115
1591849800000|2020-06-11 04:30:00|26399.5|26379.5|26414.5|26394.5|26424.5|26404.5|26399.5|26379.5|107
1591850100000|2020-06-11 04:35:00|26417|26397|26439.5|26419.5|26444.5|26424.5|26416.4|26396.4|78
1591850400000|2020-06-11 04:40:00|26438.9|26418.9|26437.1|26417.1|26455.2|26435.2|26436.5|26416.5|90
1591850700000|2020-06-11 04:45:00|26439|26419|26421.5|26401.5|26439.6|26419.6|26420.9|26400.9|61
1591851000000|2020-06-11 04:50:00|26422.1|26402.1|26419.6|26399.6|26429.6|26409.6|26412.7|26392.7|109
1591851300000|2020-06-11 04:55:00|26421.5|26401.5|26425.8|26405.8|26449.6|26429.6|26419.6|26399.6|186
1591851600000|2020-06-11 05:00:00|26425.2|26405.2|26410.8|26390.8|26430.8|26410.8|26410.2|26390.2|190
1591851900000|2020-06-11 05:05:00|26408.9|26388.9|26395.8|26375.8|26410.2|26390.2|26387.7|26367.7|159
1591852200000|2020-06-11 05:10:00|26395.2|26375.2|26400.2|26380.2|26400.8|26380.8|26385.2|26365.2|150
1591852500000|2020-06-11 05:15:00|26398.3|26378.3|26377.7|26357.7|26405.8|26385.8|26377.7|26357.7|119
1591852800000|2020-06-11 05:20:00|26378.3|26358.3|26390.8|26370.8|26395.2|26375.2|26375.2|26355.2|112
1591853100000|2020-06-11 05:25:00|26390.2|26370.2|26404|26384|26404.6|26384.6|26389|26369|112
1591853400000|2020-06-11 05:30:00|26404.6|26384.6|26324|26304|26405.2|26385.2|26315.9|26295.9|846
1591853700000|2020-06-11 05:35:00|26320.2|26300.2|26344.6|26324.6|26357.1|26337.1|26312.7|26292.7|254
1591854000000|2020-06-11 05:40:00|26344|26324|26300.9|26280.9|26344|26324|26300.9|26280.9|216
1591854300000|2020-06-11 05:45:00|26300.3|26280.3|26209.7|26189.7|26317.8|26297.8|26204.7|26184.7|829
1591854600000|2020-06-11 05:50:00|26207.2|26187.2|26234.7|26214.7|26254.7|26234.7|26204.7|26184.7|418
1591854900000|2020-06-11 05:55:00|26235.9|26215.9|26247.2|26227.2|26254.7|26234.7|26229.7|26209.7|195
1591855200000|2020-06-11 06:00:00|26249.1|26229.1|26229.1|26209.1|26254.7|26234.7|26224.1|26204.1|471
1591855500000|2020-06-11 06:05:00|26234.1|26214.1|26229.1|26209.1|26234.1|26214.1|26196|26176|578
1591855800000|2020-06-11 06:10:00|26227.2|26207.2|26229.1|26209.1|26236|26216|26209.7|26189.7|196
1591856100000|2020-06-11 06:15:00|26229.7|26209.7|26224.7|26204.7|26239.7|26219.7|26214.1|26194.1|243
1591856400000|2020-06-11 06:20:00|26224.1|26204.1|26172.2|26152.2|26224.1|26204.1|26159.7|26139.7|646
1591856700000|2020-06-11 06:25:00|26171.6|26151.6|26169.1|26149.1|26199.7|26179.7|26164.1|26144.1|246
1591857000000|2020-06-11 06:30:00|26168.5|26148.5|26191.6|26171.6|26198.5|26178.5|26166.6|26146.6|243
1591857300000|2020-06-11 06:35:00|26193.5|26173.5|26251|26231|26251|26231|26193.5|26173.5|351
1591857600000|2020-06-11 06:40:00|26251.6|26231.6|26285.9|26265.9|26287.8|26267.8|26251|26231|429
1591857900000|2020-06-11 06:45:00|26287.8|26267.8|26306.6|26286.6|26307.2|26287.2|26275.9|26255.9|283
1591858200000|2020-06-11 06:50:00|26307.2|26287.2|26281.6|26261.6|26309.1|26289.1|26261|26241|278
1591858500000|2020-06-11 06:55:00|26285.4|26265.4|26325.4|26305.4|26325.4|26305.4|26285.4|26265.4|301
1591858800000|2020-06-11 07:00:00|26326|26306|26253.5|26233.5|26334.8|26314.8|26246|26226|272
1591859100000|2020-06-11 07:05:00|26252.9|26232.9|26271|26251|26283.5|26263.5|26231|26211|263
1591859400000|2020-06-11 07:10:00|26268.5|26248.5|26232.9|26212.9|26294.8|26274.8|26231.6|26211.6|281
1591859700000|2020-06-11 07:15:00|26230.4|26210.4|26264.8|26244.8|26264.8|26244.8|26217.9|26197.9|228
1591860000000|2020-06-11 07:20:00|26264.2|26244.2|26300.4|26280.4|26319.8|26299.8|26261|26241|281
1591860300000|2020-06-11 07:25:00|26304.8|26284.8|26302.9|26282.9|26312.9|26292.9|26289.8|26269.8|117
1591860600000|2020-06-11 07:30:00|26304.8|26284.8|26354.2|26334.2|26371.7|26351.7|26299.8|26279.8|557
1591860900000|2020-06-11 07:35:00|26352.3|26332.3|26337.3|26317.3|26377.3|26357.3|26337.3|26317.3|166
1591861200000|2020-06-11 07:40:00|26337.9|26317.9|26324.2|26304.2|26346.7|26326.7|26314.2|26294.2|92
1591861500000|2020-06-11 07:45:00|26322.3|26302.3|26296.7|26276.7|26324.2|26304.2|26279.2|26259.2|157
1591861800000|2020-06-11 07:50:00|26299.2|26279.2|26309.2|26289.2|26312.3|26292.3|26284.8|26264.8|91
1591862100000|2020-06-11 07:55:00|26309.8|26289.8|26267.3|26247.3|26319.2|26299.2|26262.3|26242.3|106
1591862400000|2020-06-11 08:00:00|26269.2|26249.2|26269.8|26249.8|26279.2|26259.2|26262.3|26242.3|144
1591862700000|2020-06-11 08:05:00|26269.2|26249.2|26294.9|26274.9|26309.9|26289.9|26256.7|26236.7|171
1591863000000|2020-06-11 08:10:00|26294.2|26274.2|26302.4|26282.4|26329.9|26309.9|26284.2|26264.2|131
1591863300000|2020-06-11 08:15:00|26304.3|26284.3|26314.3|26294.3|26317.4|26297.4|26291.8|26271.8|72
1591863600000|2020-06-11 08:20:00|26314.9|26294.9|26329.9|26309.9|26331.8|26311.8|26309.3|26289.3|101
1591863900000|2020-06-11 08:25:00|26330.5|26310.5|26319.9|26299.9|26339.9|26319.9|26317.4|26297.4|86
1591864200000|2020-06-11 08:30:00|26319.3|26299.3|26349.9|26329.9|26350.5|26330.5|26314.9|26294.9|86
1591864500000|2020-06-11 08:35:00|26350.5|26330.5|26349.2|26329.2|26367.4|26347.4|26343.6|26323.6|473
1591864800000|2020-06-11 08:40:00|26348.6|26328.6|26300.5|26280.5|26351.1|26331.1|26295.5|26275.5|159
1591865100000|2020-06-11 08:45:00|26301.1|26281.1|26312.4|26292.4|26316.1|26296.1|26295.5|26275.5|377
1591865400000|2020-06-11 08:50:00|26311.7|26291.7|26321.8|26301.8|26325.5|26305.5|26306.7|26286.7|102
1591865700000|2020-06-11 08:55:00|26319.9|26299.9|26320.5|26300.5|26326.2|26306.2|26307.4|26287.4|88
1591866000000|2020-06-11 09:00:00|26322.4|26302.4|26328|26308|26328|26308|26311.8|26291.8|76
1591866300000|2020-06-11 09:05:00|26328.6|26308.6|26342.4|26322.4|26346.8|26326.8|26326.8|26306.8|93
1591866600000|2020-06-11 09:10:00|26344.3|26324.3|26341.8|26321.8|26357.4|26337.4|26339.3|26319.3|80
1591866900000|2020-06-11 09:15:00|26341.2|26321.2|26418|26398|26422.4|26402.4|26339.3|26319.3|405
1591867200000|2020-06-11 09:20:00|26417.4|26397.4|26463|26443|26473|26453|26417.4|26397.4|512
1591867500000|2020-06-11 09:25:00|26468|26448|26462.4|26442.4|26469.9|26449.9|26451.8|26431.8|226
1591867800000|2020-06-11 09:30:00|26460.5|26440.5|26488|26468|26508|26488|26456.1|26436.1|295
1591868100000|2020-06-11 09:35:00|26488.7|26468.7|26487.4|26467.4|26517.4|26497.4|26487.4|26467.4|193
1591868400000|2020-06-11 09:40:00|26488.1|26468.1|26481.8|26461.8|26488.1|26468.1|26474.3|26454.3|173
1591868700000|2020-06-11 09:45:00|26479.9|26459.9|26450|26430|26479.9|26459.9|26443.1|26423.1|135
1591869000000|2020-06-11 09:50:00|26450.6|26430.6|26441.8|26421.8|26457.5|26437.5|26437.5|26417.5|124
1591869300000|2020-06-11 09:55:00|26442.5|26422.5|26436.9|26416.9|26453.1|26433.1|26422.5|26402.5|147
1591869600000|2020-06-11 10:00:00|26434.4|26414.4|26397.5|26377.5|26441.9|26421.9|26395|26375|229
1591869900000|2020-06-11 10:05:00|26396.9|26376.9|26387.5|26367.5|26412.5|26392.5|26386.9|26366.9|122
1591870200000|2020-06-11 10:10:00|26388.1|26368.1|26383.1|26363.1|26392.5|26372.5|26372.5|26352.5|110
1591870500000|2020-06-11 10:15:00|26382.5|26362.5|26348.1|26328.1|26382.5|26362.5|26343.1|26323.1|612
1591870800000|2020-06-11 10:20:00|26344.3|26324.3|26378.1|26358.1|26379.3|26359.3|26343.7|26323.7|213
1591871100000|2020-06-11 10:25:00|26378.7|26358.7|26375.6|26355.6|26391.9|26371.9|26370.6|26350.6|97
1591871400000|2020-06-11 10:30:00|26376.2|26356.2|26378.1|26358.1|26393.1|26373.1|26375.6|26355.6|44
1591871700000|2020-06-11 10:35:00|26377.5|26357.5|26353.8|26333.8|26378.1|26358.1|26353.1|26333.1|228
1591872000000|2020-06-11 10:40:00|26353.1|26333.1|26369.4|26349.4|26369.4|26349.4|26348.2|26328.2|139
1591872300000|2020-06-11 10:45:00|26371.3|26351.3|26388.8|26368.8|26388.8|26368.8|26368.8|26348.8|104
1591872600000|2020-06-11 10:50:00|26389.4|26369.4|26388.8|26368.8|26401.9|26381.9|26386.3|26366.3|194
1591872900000|2020-06-11 10:55:00|26388.2|26368.2|26359.4|26339.4|26388.8|26368.8|26353.2|26333.2|116
1591873200000|2020-06-11 11:00:00|26358.8|26338.8|26365.7|26345.7|26378.8|26358.8|26358.2|26338.2|172
1591873500000|2020-06-11 11:05:00|26366.3|26346.3|26328.8|26308.8|26368.8|26348.8|26328.2|26308.2|106
1591873800000|2020-06-11 11:10:00|26331.3|26311.3|26326.3|26306.3|26338.8|26318.8|26319.4|26299.4|124
1591874100000|2020-06-11 11:15:00|26323.8|26303.8|26284.4|26264.4|26326.3|26306.3|26283.8|26263.8|203
1591874400000|2020-06-11 11:20:00|26286.9|26266.9|26309.5|26289.5|26313.2|26293.2|26283.8|26263.8|134
1591874700000|2020-06-11 11:25:00|26308.8|26288.8|26285.7|26265.7|26313.8|26293.8|26285.1|26265.1|196
1591875000000|2020-06-11 11:30:00|26286.3|26266.3|26289.5|26269.5|26303.9|26283.9|26283.8|26263.8|274
1591875300000|2020-06-11 11:35:00|26288.9|26268.9|26268.2|26248.2|26311.4|26291.4|26263.2|26243.2|355
1591875600000|2020-06-11 11:40:00|26263.9|26243.9|26295.8|26275.8|26298.2|26278.2|26263.2|26243.2|199
1591875900000|2020-06-11 11:45:00|26297.6|26277.6|26283.9|26263.9|26310.8|26290.8|26283.3|26263.3|103
1591876200000|2020-06-11 11:50:00|26282|26262|26240.1|26220.1|26283.9|26263.9|26228.9|26208.9|292
1591876500000|2020-06-11 11:55:00|26244.5|26224.5|26265.1|26245.1|26265.1|26245.1|26240.1|26220.1|176
1591876800000|2020-06-11 12:00:00|26264.5|26244.5|26242.7|26222.7|26276.4|26256.4|26242.7|26222.7|317
1591877100000|2020-06-11 12:05:00|26238.3|26218.3|26223.9|26203.9|26243.3|26223.3|26214.5|26194.5|272
1591877400000|2020-06-11 12:10:00|26228.9|26208.9|26303.9|26283.9|26303.9|26283.9|26224.5|26204.5|609
1591877700000|2020-06-11 12:15:00|26304.5|26284.5|26288.3|26268.3|26315.8|26295.8|26283.9|26263.9|329
1591878000000|2020-06-11 12:20:00|26288.9|26268.9|26270.2|26250.2|26301.5|26281.5|26252.7|26232.7|353
1591878300000|2020-06-11 12:25:00|26272.7|26252.7|26261.4|26241.4|26293.3|26273.3|26258.3|26238.3|969
1591878600000|2020-06-11 12:30:00|26263.9|26243.9|26238.9|26218.9|26281.4|26261.4|26223.9|26203.9|446
1591878900000|2020-06-11 12:35:00|26240.8|26220.8|26258.3|26238.3|26258.3|26238.3|26200.8|26180.8|364
1591879200000|2020-06-11 12:40:00|26254|26234|26258.3|26238.3|26273.3|26253.3|26245.8|26225.8|322
1591879500000|2020-06-11 12:45:00|26254|26234|26270.9|26250.9|26274|26254|26253.3|26233.3|374
1591879800000|2020-06-11 12:50:00|26269|26249|26249|26229|26288.4|26268.4|26237.7|26217.7|352
1591880100000|2020-06-11 12:55:00|26249.6|26229.6|26238.4|26218.4|26269|26249|26221.5|26201.5|390
1591880400000|2020-06-11 13:00:00|26240.9|26220.9|26145.3|26125.3|26240.9|26220.9|26104|26084|1737
1591880700000|2020-06-11 13:05:00|26149|26129|26208.4|26188.4|26220.3|26200.3|26122.8|26102.8|739
1591881000000|2020-06-11 13:10:00|26206.5|26186.5|26222.8|26202.8|26225.9|26205.9|26187.8|26167.8|420
1591881300000|2020-06-11 13:15:00|26222.2|26202.2|26232.8|26212.8|26234.7|26214.7|26187.2|26167.2|402
1591881600000|2020-06-11 13:20:00|26236.5|26216.5|26223.4|26203.4|26242.2|26222.2|26211.5|26191.5|496
1591881900000|2020-06-11 13:25:00|26227.2|26207.2|26241.6|26221.6|26254.7|26234.7|26227.2|26207.2|328
1591882200000|2020-06-11 13:30:00|26242.2|26222.2|26262.8|26242.8|26267.2|26247.2|26207.2|26187.2|480
1591882500000|2020-06-11 13:35:00|26267.2|26247.2|26207.8|26187.8|26282.2|26262.2|26202.8|26182.8|559
1591882800000|2020-06-11 13:40:00|26207.2|26187.2|26195.9|26175.9|26212.8|26192.8|26147.8|26127.8|523
1591883100000|2020-06-11 13:45:00|26193.4|26173.4|26227.8|26207.8|26252.2|26232.2|26188.4|26168.4|485
1591883400000|2020-06-11 13:50:00|26227.2|26207.2|26239.1|26219.1|26257.8|26237.8|26210.3|26190.3|764
1591883700000|2020-06-11 13:55:00|26241|26221|26276|26256|26278.5|26258.5|26238.5|26218.5|378
1591884000000|2020-06-11 14:00:00|26276.6|26256.6|26269.1|26249.1|26303.5|26283.5|26254.7|26234.7|611
1591884300000|2020-06-11 14:05:00|26271.6|26251.6|26304.1|26284.1|26319.1|26299.1|26264.1|26244.1|520
1591884600000|2020-06-11 14:10:00|26302.2|26282.2|26309.1|26289.1|26344.1|26324.1|26291.6|26271.6|483
1591884900000|2020-06-11 14:15:00|26308.5|26288.5|26274.7|26254.7|26308.5|26288.5|26259.7|26239.7|488
1591885200000|2020-06-11 14:20:00|26275.4|26255.4|26298.5|26278.5|26301|26281|26269.7|26249.7|433
1591885500000|2020-06-11 14:25:00|26296.6|26276.6|26238.5|26218.5|26296.6|26276.6|26229.1|26209.1|510
1591885800000|2020-06-11 14:30:00|26236.6|26216.6|26213.5|26193.5|26256.6|26236.6|26198.5|26178.5|865
1591886100000|2020-06-11 14:35:00|26212.9|26192.9|26222.9|26202.9|26240.4|26220.4|26195.4|26175.4|672
1591886400000|2020-06-11 14:40:00|26220.4|26200.4|26199.8|26179.8|26228.5|26208.5|26192.9|26172.9|354
1591886700000|2020-06-11 14:45:00|26200.4|26180.4|26180.4|26160.4|26210.4|26190.4|26176|26156|329
1591887000000|2020-06-11 14:50:00|26178.5|26158.5|26168.5|26148.5|26186|26166|26160.4|26140.4|337
1591887300000|2020-06-11 14:55:00|26166.7|26146.7|26127.9|26107.9|26171|26151|26091|26071|825
1591887600000|2020-06-11 15:00:00|26126|26106|26129.8|26109.8|26145.4|26125.4|26111.7|26091.7|491
1591887900000|2020-06-11 15:05:00|26130.4|26110.4|26074.8|26054.8|26141.1|26121.1|26072.9|26052.9|553
1591888200000|2020-06-11 15:10:00|26072.9|26052.9|26056.1|26036.1|26072.9|26052.9|26032.9|26012.9|772
1591888500000|2020-06-11 15:15:00|26061.1|26041.1|26098|26078|26106.7|26086.7|26060.5|26040.5|457
1591888800000|2020-06-11 15:20:00|26096.1|26076.1|26105.5|26085.5|26116.1|26096.1|26087.3|26067.3|341
1591889100000|2020-06-11 15:25:00|26110.5|26090.5|26086.1|26066.1|26111.1|26091.1|26070.5|26050.5|414
1591889400000|2020-06-11 15:30:00|26085.5|26065.5|26086.1|26066.1|26121.1|26101.1|26081.1|26061.1|385
1591889700000|2020-06-11 15:35:00|26088|26068|26061.1|26041.1|26094.9|26074.9|26058.6|26038.6|413
1591890000000|2020-06-11 15:40:00|26064.9|26044.9|26030.5|26010.5|26066.1|26046.1|26018.6|25998.6|948
1591890300000|2020-06-11 15:45:00|26026.1|26006.1|25987.4|25967.4|26031.1|26011.1|25967.4|25947.4|1675
1591890600000|2020-06-11 15:50:00|25991.8|25971.8|26001.8|25981.8|26014.3|25994.3|25982.4|25962.4|887
1591890900000|2020-06-11 15:55:00|26001.1|25981.1|26041.8|26021.8|26042.4|26022.4|25999.3|25979.3|441
1591891200000|2020-06-11 16:00:00|26041.2|26021.2|26029.9|26009.9|26042.4|26022.4|26020.5|26000.5|566
1591891500000|2020-06-11 16:05:00|26028|26008|26030.5|26010.5|26035.5|26015.5|26006.2|25986.2|493
1591891800000|2020-06-11 16:10:00|26031.2|26011.2|26005.6|25985.6|26031.2|26011.2|26003.7|25983.7|372
1591892100000|2020-06-11 16:15:00|26006.2|25986.2|25960.6|25940.6|26011.2|25991.2|25941.2|25921.2|659
1591892400000|2020-06-11 16:20:00|25962.4|25942.4|25931.2|25911.2|25976.2|25956.2|25931.2|25911.2|606
1591892700000|2020-06-11 16:25:00|25928.7|25908.7|25906.8|25886.8|25928.7|25908.7|25862.4|25842.4|954
1591893000000|2020-06-11 16:30:00|25905|25885|25937.5|25917.5|25951.8|25931.8|25897.5|25877.5|731
1591893300000|2020-06-11 16:35:00|25936.8|25916.8|25937.5|25917.5|25956.8|25936.8|25922.5|25902.5|637
1591893600000|2020-06-11 16:40:00|25939.3|25919.3|25926.9|25906.9|25950|25930|25920.6|25900.6|434
1591893900000|2020-06-11 16:45:00|25929.4|25909.4|25945|25925|25959.4|25939.4|25924.4|25904.4|593
1591894200000|2020-06-11 16:50:00|25946.9|25926.9|25911.2|25891.2|25950|25930|25911.2|25891.2|746
1591894500000|2020-06-11 16:55:00|25913.1|25893.1|25911.9|25891.9|25926.3|25906.3|25903.1|25883.1|2378
1591894800000|2020-06-11 17:00:00|25912.5|25892.5|25936.9|25916.9|25948.1|25928.1|25894.4|25874.4|817
1591895100000|2020-06-11 17:05:00|25936.3|25916.3|25916.3|25896.3|25936.3|25916.3|25906.3|25886.3|257
1591895400000|2020-06-11 17:10:00|25914.4|25894.4|25931.9|25911.9|25934.4|25914.4|25907.5|25887.5|133
1591895700000|2020-06-11 17:15:00|25931.3|25911.3|25946.3|25926.3|25950.7|25930.7|25926.9|25906.9|166
1591896000000|2020-06-11 17:20:00|25942.5|25922.5|25976.3|25956.3|25976.3|25956.3|25942.5|25922.5|635
1591896300000|2020-06-11 17:25:00|25975.7|25955.7|25955.7|25935.7|25980.7|25960.7|25954.4|25934.4|228
1591896600000|2020-06-11 17:30:00|25953.8|25933.8|25960.7|25940.7|25965.7|25945.7|25950.7|25930.7|90
1591896900000|2020-06-11 17:35:00|25960.1|25940.1|25940.1|25920.1|25961.9|25941.9|25935.7|25915.7|93
1591897200000|2020-06-11 17:40:00|25937.6|25917.6|25938.2|25918.2|25945.7|25925.7|25935.1|25915.1|66
1591897500000|2020-06-11 17:45:00|25940.1|25920.1|25925.1|25905.1|25940.7|25920.7|25920.7|25900.7|165
1591897800000|2020-06-11 17:50:00|25924.5|25904.5|25920.7|25900.7|25925.7|25905.7|25900.7|25880.7|533
1591898100000|2020-06-11 17:55:00|25922.6|25902.6|25928.2|25908.2|25935.7|25915.7|25910.1|25890.1|77
1591898400000|2020-06-11 18:00:00|25927.6|25907.6|25880.7|25860.7|25930.1|25910.1|25870.1|25850.1|202
1591898700000|2020-06-11 18:05:00|25881.4|25861.4|25887.6|25867.6|25910.7|25890.7|25880.7|25860.7|103
1591899000000|2020-06-11 18:10:00|25887|25867|25875.1|25855.1|25900.7|25880.7|25865.1|25845.1|93
1591899300000|2020-06-11 18:15:00|25872.6|25852.6|25840.8|25820.8|25875.1|25855.1|25835.8|25815.8|191
1591899600000|2020-06-11 18:20:00|25840.1|25820.1|25855.8|25835.8|25865.8|25845.8|25838.3|25818.3|98
1591899900000|2020-06-11 18:25:00|25857.6|25837.6|25867.7|25847.7|25881.4|25861.4|25852.6|25832.6|103
1591900200000|2020-06-11 18:30:00|25865.8|25845.8|25835.8|25815.8|25870.8|25850.8|25832|25812|78
1591900500000|2020-06-11 18:35:00|25836.4|25816.4|25818.3|25798.3|25845.8|25825.8|25815.2|25795.2|97
1591900800000|2020-06-11 18:40:00|25817.7|25797.7|25775.8|25755.8|25830.2|25810.2|25773.3|25753.3|421
1591901100000|2020-06-11 18:45:00|25776.4|25756.4|25772.1|25752.1|25798.9|25778.9|25772.1|25752.1|117
1591901400000|2020-06-11 18:50:00|25770.8|25750.8|25767.1|25747.1|25785.8|25765.8|25751.4|25731.4|716
1591901700000|2020-06-11 18:55:00|25766.5|25746.5|25742.1|25722.1|25766.5|25746.5|25726.5|25706.5|305
1591902000000|2020-06-11 19:00:00|25739.6|25719.6|25749|25729|25752.1|25732.1|25705.8|25685.8|155
1591902300000|2020-06-11 19:05:00|25749.6|25729.6|25731.5|25711.5|25762.1|25742.1|25717.7|25697.7|159
1591902600000|2020-06-11 19:10:00|25732.1|25712.1|25684|25664|25752.1|25732.1|25681.5|25661.5|779
1591902900000|2020-06-11 19:15:00|25682.1|25662.1|25673.4|25653.4|25694|25674|25657.8|25637.8|236
1591903200000|2020-06-11 19:20:00|25672.1|25652.1|25652.1|25632.1|25675.3|25655.3|25651.5|25631.5|263
1591903500000|2020-06-11 19:25:00|25652.8|25632.8|25667.1|25647.1|25675.3|25655.3|25651.5|25631.5|345
1591903800000|2020-06-11 19:30:00|25664.6|25644.6|25656.5|25636.5|25672.1|25652.1|25636.5|25616.5|147
1591904100000|2020-06-11 19:35:00|25654.6|25634.6|25674|25654|25681.5|25661.5|25641.5|25621.5|75
1591904400000|2020-06-11 19:40:00|25675.9|25655.9|25747.2|25727.2|25747.2|25727.2|25669|25649|160
1591904700000|2020-06-11 19:45:00|25747.8|25727.8|25690.3|25670.3|25747.8|25727.8|25689|25669|99
1591905000000|2020-06-11 19:50:00|25692.2|25672.2|25699.7|25679.7|25705.3|25685.3|25680.3|25660.3|113
1591905300000|2020-06-11 19:55:00|25699.1|25679.1|25681.6|25661.6|25707.2|25687.2|25677.2|25657.2|89
1591905600000|2020-06-11 20:00:00|25682.2|25662.2|25707.2|25687.2|25712.2|25692.2|25669.1|25649.1|111
1591905900000|2020-06-11 20:05:00|25702.2|25682.2|25709.1|25689.1|25712.2|25692.2|25687.2|25667.2|58
1591906200000|2020-06-11 20:10:00|25710.3|25690.3|25717.2|25697.2|25722.8|25702.8|25709.7|25689.7|28
1591906500000|2020-06-11 20:15:00|25717.8|25697.8|25722.9|25702.9|25722.9|25702.9|25707.2|25687.2|50
1591906800000|2020-06-11 20:20:00|25726.6|25706.6|25724.1|25704.1|25737.9|25717.9|25724.1|25704.1|55
1591907100000|2020-06-11 20:25:00|25724.7|25704.7|25733.5|25713.5|25733.5|25713.5|25724.1|25704.1|43
1591907400000|2020-06-11 20:30:00|25732.9|25712.9|25722.3|25702.3|25733.5|25713.5|25722.2|25702.2|61
1591907700000|2020-06-11 20:35:00|25722.9|25702.9|25742.9|25722.9|25747.3|25727.3|25722.3|25702.3|103
1591908000000|2020-06-11 20:40:00|25744.2|25724.2|25757.9|25737.9|25762.3|25742.3|25744.2|25724.2|73
1591908300000|2020-06-11 20:45:00|25760.4|25740.4|25774.8|25754.8|25777.3|25757.3|25752.9|25732.9|68
1591908600000|2020-06-11 20:50:00|25775.4|25755.4|25802.3|25782.3|25802.3|25782.3|25772.3|25752.3|53
1591908900000|2020-06-11 20:55:00|25801.7|25781.7|25794.8|25774.8|25810.4|25790.4|25794.8|25774.8|84
1591912800000|2020-06-11 22:00:00|25817.3|25797.3|25734.3|25714.3|25817.3|25797.3|25729.3|25709.3|144
1591913100000|2020-06-11 22:05:00|25737.4|25717.4|25732.4|25712.4|25744.3|25724.3|25706.8|25686.8|132
1591913400000|2020-06-11 22:10:00|25730.6|25710.6|25767.4|25747.4|25767.4|25747.4|25722.4|25702.4|46
1591913700000|2020-06-11 22:15:00|25766.8|25746.8|25750.6|25730.6|25766.8|25746.8|25743.1|25723.1|54
1591914000000|2020-06-11 22:20:00|25748.1|25728.1|25732.4|25712.4|25761.8|25741.8|25731.8|25711.8|39
1591914300000|2020-06-11 22:25:00|25730.6|25710.6|25722.5|25702.5|25732.4|25712.4|25720.6|25700.6|42
1591914600000|2020-06-11 22:30:00|25723.1|25703.1|25740|25720|25746.8|25726.8|25722.5|25702.5|61
1591914900000|2020-06-11 22:35:00|25740.6|25720.6|25767.5|25747.5|25768.1|25748.1|25740.6|25720.6|29
1591915200000|2020-06-11 22:40:00|25769.3|25749.3|25767.5|25747.5|25774.3|25754.3|25762.5|25742.5|27
1591915500000|2020-06-11 22:45:00|25772.5|25752.5|25802.5|25782.5|25804.3|25784.3|25772.5|25752.5|59
1591915800000|2020-06-11 22:50:00|25801.2|25781.2|25772.5|25752.5|25801.2|25781.2|25767.5|25747.5|76
1591916100000|2020-06-11 22:55:00|25774.4|25754.4|25804.4|25784.4|25806.9|25786.9|25770|25750|56
1591916400000|2020-06-11 23:00:00|25806.9|25786.9|25795|25775|25812.5|25792.5|25794.4|25774.4|38
1591916700000|2020-06-11 23:05:00|25797.5|25777.5|25784.4|25764.4|25804.4|25784.4|25784.4|25764.4|24
1591917000000|2020-06-11 23:10:00|25787.5|25767.5|25787.5|25767.5|25799.4|25779.4|25782.5|25762.5|24
1591917300000|2020-06-11 23:15:00|25786.9|25766.9|25757.5|25737.5|25786.9|25766.9|25742.5|25722.5|30
1591917600000|2020-06-11 23:20:00|25759.4|25739.4|25762.5|25742.5|25762.5|25742.5|25742.5|25722.5|33
1591917900000|2020-06-11 23:25:00|25763.2|25743.2|25764.4|25744.4|25772.6|25752.6|25759.4|25739.4|24
1591918200000|2020-06-11 23:30:00|25765.1|25745.1|25791.9|25771.9|25791.9|25771.9|25765.1|25745.1|53
1591918500000|2020-06-11 23:35:00|25793.8|25773.8|25799.4|25779.4|25803.2|25783.2|25793.8|25773.8|46
1591918800000|2020-06-11 23:40:00|25800.1|25780.1|25801.9|25781.9|25807.6|25787.6|25796.9|25776.9|29
1591919100000|2020-06-11 23:45:00|25802.6|25782.6|25780.1|25760.1|25806.9|25786.9|25777|25757|66
1591919400000|2020-06-11 23:50:00|25780.7|25760.7|25795.7|25775.7|25798.2|25778.2|25780.1|25760.1|23
1591919700000|2020-06-11 23:55:00|25795.1|25775.1|25778.2|25758.2|25802.6|25782.6|25764.5|25744.5|46
1591920000000|2020-06-12 00:00:00|25782.6|25762.6|25724.5|25704.5|25793.2|25773.2|25712|25692|287
1591920300000|2020-06-12 00:05:00|25722.6|25702.6|25697.6|25677.6|25722.6|25702.6|25680.1|25660.1|195
1591920600000|2020-06-12 00:10:00|25697|25677|25647.6|25627.6|25697|25677|25637.6|25617.6|211
1591920900000|2020-06-12 00:15:00|25649.5|25629.5|25674.5|25654.5|25687.6|25667.6|25639.5|25619.5|250
1591921200000|2020-06-12 00:20:00|25677|25657|25722|25702|25724.5|25704.5|25674.5|25654.5|283
1591921500000|2020-06-12 00:25:00|25722.7|25702.7|25750.7|25730.7|25751.4|25731.4|25717|25697|397
1591921800000|2020-06-12 00:30:00|25751.4|25731.4|25731.4|25711.4|25753.2|25733.2|25721.4|25701.4|123
1591922100000|2020-06-12 00:35:00|25730.8|25710.8|25716.4|25696.4|25731.4|25711.4|25705.8|25685.8|88
1591922400000|2020-06-12 00:40:00|25720.1|25700.1|25716.4|25696.4|25728.3|25708.3|25705.8|25685.8|109
1591922700000|2020-06-12 00:45:00|25714.5|25694.5|25703.9|25683.9|25716.4|25696.4|25703.9|25683.9|101
1591923000000|2020-06-12 00:50:00|25706.4|25686.4|25701.4|25681.4|25721.4|25701.4|25700.8|25680.8|90
1591923300000|2020-06-12 00:55:00|25702.1|25682.1|25722.7|25702.7|25726.4|25706.4|25702.1|25682.1|233
1591923600000|2020-06-12 01:00:00|25722.1|25702.1|25678.4|25658.4|25745.8|25725.8|25643.4|25623.4|1036
1591923900000|2020-06-12 01:05:00|25680.2|25660.2|25809|25789|25814.6|25794.6|25675.9|25655.9|704
1591924200000|2020-06-12 01:10:00|25807.8|25787.8|25794|25774|25824|25804|25779|25759|378
1591924500000|2020-06-12 01:15:00|25793.4|25773.4|25784|25764|25817.8|25797.8|25779.7|25759.7|305
1591924800000|2020-06-12 01:20:00|25782.2|25762.2|25834.7|25814.7|25834.7|25814.7|25777.2|25757.2|378
1591925100000|2020-06-12 01:25:00|25839.7|25819.7|25871.5|25851.5|25874|25854|25822.8|25802.8|389
1591925400000|2020-06-12 01:30:00|25872.2|25852.2|25859.1|25839.1|25874|25854|25829.7|25809.7|279
1591925700000|2020-06-12 01:35:00|25859.7|25839.7|25889.1|25869.1|25893.4|25873.4|25851.6|25831.6|268
1591926000000|2020-06-12 01:40:00|25888.4|25868.4|25864.1|25844.1|25894.1|25874.1|25853.4|25833.4|225
1591926300000|2020-06-12 01:45:00|25863.4|25843.4|25862.9|25842.9|25870.4|25850.4|25849.1|25829.1|161
1591926600000|2020-06-12 01:50:00|25864.7|25844.7|25918.4|25898.4|25918.4|25898.4|25864.7|25844.7|313
1591926900000|2020-06-12 01:55:00|25916.6|25896.6|25914.1|25894.1|25923.4|25903.4|25901.6|25881.6|232
1591927200000|2020-06-12 02:00:00|25909.7|25889.7|25900.4|25880.4|25914.7|25894.7|25880.4|25860.4|242
1591927500000|2020-06-12 02:05:00|25899.7|25879.7|25894.1|25874.1|25906.6|25886.6|25889.8|25869.8|122
1591927800000|2020-06-12 02:10:00|25894.8|25874.8|25936.6|25916.6|25939.8|25919.8|25894.8|25874.8|311
1591928100000|2020-06-12 02:15:00|25939.1|25919.1|25939.1|25919.1|25939.8|25919.8|25924.8|25904.8|167
1591928400000|2020-06-12 02:20:00|25935.4|25915.4|25927.3|25907.3|25940.4|25920.4|25921.6|25901.6|198
1591928700000|2020-06-12 02:25:00|25924.8|25904.8|25929.2|25909.2|25931.7|25911.7|25919.1|25899.1|83
1591929000000|2020-06-12 02:30:00|25927.3|25907.3|25979.2|25959.2|25987.3|25967.3|25924.2|25904.2|416
1591929300000|2020-06-12 02:35:00|25981|25961|25939.8|25919.8|25981.7|25961.7|25929.8|25909.8|271
1591929600000|2020-06-12 02:40:00|25941.7|25921.7|25939.8|25919.8|25948.5|25928.5|25936|25916|130
1591929900000|2020-06-12 02:45:00|25939.2|25919.2|25964.2|25944.2|25978.5|25958.5|25939.2|25919.2|197
1591930200000|2020-06-12 02:50:00|25964.8|25944.8|25964.8|25944.8|25979.2|25959.2|25956.7|25936.7|132
1591930500000|2020-06-12 02:55:00|25967.3|25947.3|25939.2|25919.2|25971.7|25951.7|25934.2|25914.2|228
1591930800000|2020-06-12 03:00:00|25939.8|25919.8|25934.2|25914.2|25964.2|25944.2|25929.2|25909.2|175
1591931100000|2020-06-12 03:05:00|25934.9|25914.9|25944.9|25924.9|25944.9|25924.9|25919.9|25899.9|185
1591931400000|2020-06-12 03:10:00|25944.2|25924.2|25949.9|25929.9|25956.7|25936.7|25936.7|25916.7|231
1591931700000|2020-06-12 03:15:00|25951.7|25931.7|25944.9|25924.9|25972.4|25952.4|25944.2|25924.2|119
1591932000000|2020-06-12 03:20:00|25944.2|25924.2|25944.9|25924.9|25947.4|25927.4|25924.2|25904.2|185
1591932300000|2020-06-12 03:25:00|25944.2|25924.2|25944.3|25924.3|25959.3|25939.3|25939.9|25919.9|112
1591932600000|2020-06-12 03:30:00|25941.8|25921.8|25962.4|25942.4|25964.9|25944.9|25941.8|25921.8|110
1591932900000|2020-06-12 03:35:00|25964.3|25944.3|25969.3|25949.3|25969.9|25949.9|25954.3|25934.3|36
1591933200000|2020-06-12 03:40:00|25969.9|25949.9|25984.3|25964.3|25984.9|25964.9|25964.3|25944.3|71
1591933500000|2020-06-12 03:45:00|25984.9|25964.9|26000.6|25980.6|26004.9|25984.9|25984.9|25964.9|104
1591933800000|2020-06-12 03:50:00|25999.9|25979.9|25989.9|25969.9|26013.7|25993.7|25989.9|25969.9|73
1591934100000|2020-06-12 03:55:00|25989.3|25969.3|25984.3|25964.3|25999.3|25979.3|25980|25960|48
1591934400000|2020-06-12 04:00:00|25982.5|25962.5|26013.7|25993.7|26016.8|25996.8|25978.7|25958.7|82
1591934700000|2020-06-12 04:05:00|26013|25993|26018.7|25998.7|26018.7|25998.7|26006.8|25986.8|42
1591935000000|2020-06-12 04:10:00|26014.3|25994.3|25993.7|25973.7|26014.3|25994.3|25989.3|25969.3|57
1591935300000|2020-06-12 04:15:00|25991.8|25971.8|25999.3|25979.3|26003.7|25983.7|25989.3|25969.3|59
1591935600000|2020-06-12 04:20:00|26001.2|25981.2|25981.9|25961.9|26003.7|25983.7|25974.4|25954.4|57
1591935900000|2020-06-12 04:25:00|25979.4|25959.4|25982.5|25962.5|25984.4|25964.4|25971.9|25951.9|26
1591936200000|2020-06-12 04:30:00|25980|25960|25974.4|25954.4|25980|25960|25963.7|25943.7|86
1591936500000|2020-06-12 04:35:00|25975|25955|25963.7|25943.7|25979.4|25959.4|25958.7|25938.7|40
1591936800000|2020-06-12 04:40:00|25961.9|25941.9|25958.7|25938.7|25969.4|25949.4|25958.1|25938.1|55
1591937100000|2020-06-12 04:45:00|25956.9|25936.9|25938.8|25918.8|25956.9|25936.9|25926.3|25906.3|90
1591937400000|2020-06-12 04:50:00|25938.1|25918.1|25944.4|25924.4|25944.4|25924.4|25935.6|25915.6|39
1591937700000|2020-06-12 04:55:00|25945.1|25925.1|25957.6|25937.6|25960.1|25940.1|25945.1|25925.1|40
1591938000000|2020-06-12 05:00:00|25956.9|25936.9|25959.4|25939.4|25966.3|25946.3|25951.3|25931.3|69
1591938300000|2020-06-12 05:05:00|25961.3|25941.3|25929.4|25909.4|25964.4|25944.4|25929.4|25909.4|51
1591938600000|2020-06-12 05:10:00|25931.9|25911.9|25929.4|25909.4|25941.9|25921.9|25924.4|25904.4|61
1591938900000|2020-06-12 05:15:00|25927.6|25907.6|25934.5|25914.5|25937|25917|25919.4|25899.4|67
1591939200000|2020-06-12 05:20:00|25937|25917|25949.5|25929.5|25954.5|25934.5|25932|25912|53
1591939500000|2020-06-12 05:25:00|25950.1|25930.1|25952|25932|25954.5|25934.5|25943.8|25923.8|67
1591939800000|2020-06-12 05:30:00|25953.8|25933.8|26003.2|25983.2|26003.2|25983.2|25950.8|25930.8|372
1591940100000|2020-06-12 05:35:00|26005|25985|26004.5|25984.5|26018.8|25998.8|25989.5|25969.5|280
1591940400000|2020-06-12 05:40:00|26007|25987|26055.1|26035.1|26058.9|26038.9|26004.5|25984.5|455
1591940700000|2020-06-12 05:45:00|26054.5|26034.5|26042|26022|26067|26047|26034.5|26014.5|270
1591941000000|2020-06-12 05:50:00|26042.7|26022.7|26089.5|26069.5|26089.5|26069.5|26042.7|26022.7|241
1591941300000|2020-06-12 05:55:00|26090.2|26070.2|26074.5|26054.5|26098.9|26078.9|26068.2|26048.2|181
1591941600000|2020-06-12 06:00:00|26073.9|26053.9|26117|26097|26123.2|26103.2|26073.9|26053.9|386
1591941900000|2020-06-12 06:05:00|26117.7|26097.7|26165.2|26145.2|26179.5|26159.5|26117.7|26097.7|489
1591942200000|2020-06-12 06:10:00|26167|26147|26107.1|26087.1|26187.6|26167.6|26104.6|26084.6|506
1591942500000|2020-06-12 06:15:00|26105.2|26085.2|26087.1|26067.1|26115.2|26095.2|26084.6|26064.6|223
1591942800000|2020-06-12 06:20:00|26085.2|26065.2|26072.7|26052.7|26096.4|26076.4|26054.6|26034.6|333
1591943100000|2020-06-12 06:25:00|26074.6|26054.6|26102.7|26082.7|26108.4|26088.4|26074.6|26054.6|209
1591943400000|2020-06-12 06:30:00|26105.2|26085.2|26109.6|26089.6|26125.2|26105.2|26105.2|26085.2|289
1591943700000|2020-06-12 06:35:00|26110.2|26090.2|26130.2|26110.2|26134.6|26114.6|26099.6|26079.6|265
1591944000000|2020-06-12 06:40:00|26129.6|26109.6|26095.3|26075.3|26129.6|26109.6|26084|26064|145
1591944300000|2020-06-12 06:45:00|26094.6|26074.6|26063.4|26043.4|26094.6|26074.6|26062.8|26042.8|211
1591944600000|2020-06-12 06:50:00|26062.8|26042.8|26040.3|26020.3|26079.6|26059.6|26040.3|26020.3|261
1591944900000|2020-06-12 06:55:00|26040.9|26020.9|26050.3|26030.3|26059.6|26039.6|26025.3|26005.3|291
1591945200000|2020-06-12 07:00:00|26057.8|26037.8|25970.3|25950.3|26070.3|26050.3|25949.6|25929.6|561
1591945500000|2020-06-12 07:05:00|25969.6|25949.6|25979.7|25959.7|25987.8|25967.8|25919.6|25899.6|274
1591945800000|2020-06-12 07:10:00|25980.3|25960.3|26009|25989|26039.7|26019.7|25980.3|25960.3|193
1591946100000|2020-06-12 07:15:00|26007.2|25987.2|26042.2|26022.2|26049.7|26029.7|26006.5|25986.5|198
1591946400000|2020-06-12 07:20:00|26044|26024|26041.5|26021.5|26054.7|26034.7|26024.7|26004.7|106
1591946700000|2020-06-12 07:25:00|26039|26019|26009.7|25989.7|26049.7|26029.7|26005.3|25985.3|178
1591947000000|2020-06-12 07:30:00|26012.2|25992.2|26024.7|26004.7|26032.8|26012.8|26006.5|25986.5|145
1591947300000|2020-06-12 07:35:00|26024|26004|26029.7|26009.7|26034.7|26014.7|26014.7|25994.7|194
1591947600000|2020-06-12 07:40:00|26030.4|26010.4|26054.7|26034.7|26082.9|26062.9|26024.1|26004.1|209
1591947900000|2020-06-12 07:45:00|26052.2|26032.2|26080.4|26060.4|26085.4|26065.4|26045.9|26025.9|93
1591948200000|2020-06-12 07:50:00|26082.9|26062.9|26149.7|26129.7|26149.7|26129.7|26082.9|26062.9|307
1591948500000|2020-06-12 07:55:00|26150.4|26130.4|26136|26116|26169.7|26149.7|26136|26116|164
1591948800000|2020-06-12 08:00:00|26137.9|26117.9|26132.9|26112.9|26144.7|26124.7|26122.9|26102.9|189
1591949100000|2020-06-12 08:05:00|26132.3|26112.3|26155.4|26135.4|26159.8|26139.8|26127.9|26107.9|200
1591949400000|2020-06-12 08:10:00|26154.8|26134.8|26130.4|26110.4|26172.3|26152.3|26130.4|26110.4|224
1591949700000|2020-06-12 08:15:00|26132.9|26112.9|26139.8|26119.8|26145.4|26125.4|26127.3|26107.3|120
1591950000000|2020-06-12 08:20:00|26140.4|26120.4|26125.4|26105.4|26149.8|26129.8|26115.4|26095.4|75
1591950300000|2020-06-12 08:25:00|26126.1|26106.1|26152.9|26132.9|26161.6|26141.6|26125.4|26105.4|113
1591950600000|2020-06-12 08:30:00|26152.3|26132.3|26153|26133|26156.6|26136.6|26139.2|26119.2|116
1591950900000|2020-06-12 08:35:00|26150.5|26130.5|26174.8|26154.8|26175.5|26155.5|26149.8|26129.8|124
1591951200000|2020-06-12 08:40:00|26175.5|26155.5|26190.5|26170.5|26204.8|26184.8|26174.8|26154.8|235
1591951500000|2020-06-12 08:45:00|26189.8|26169.8|26229.8|26209.8|26234.8|26214.8|26189.8|26169.8|258
1591951800000|2020-06-12 08:50:00|26230.5|26210.5|26207.3|26187.3|26239.2|26219.2|26199.2|26179.2|160
1591952100000|2020-06-12 08:55:00|26206.7|26186.7|26210.5|26190.5|26224.8|26204.8|26204.8|26184.8|111
1591952400000|2020-06-12 09:00:00|26209.8|26189.8|26211.2|26191.2|26216.2|26196.2|26194.9|26174.9|122
1591952700000|2020-06-12 09:05:00|26210.5|26190.5|26210.5|26190.5|26220.5|26200.5|26200.5|26180.5|90
1591953000000|2020-06-12 09:10:00|26212.4|26192.4|26204.9|26184.9|26218|26198|26195.5|26175.5|100
1591953300000|2020-06-12 09:15:00|26205.5|26185.5|26229.2|26209.2|26234.9|26214.9|26205.5|26185.5|105
1591953600000|2020-06-12 09:20:00|26229.9|26209.9|26222.4|26202.4|26244.2|26224.2|26219.9|26199.9|146
1591953900000|2020-06-12 09:25:00|26219.9|26199.9|26219.3|26199.3|26220.5|26200.5|26201.7|26181.7|91
1591954200000|2020-06-12 09:30:00|26217.4|26197.4|26183.1|26163.1|26217.4|26197.4|26179.9|26159.9|87
1591954500000|2020-06-12 09:35:00|26182.4|26162.4|26159.9|26139.9|26182.4|26162.4|26159.3|26139.3|91
1591954800000|2020-06-12 09:40:00|26160.6|26140.6|26203.1|26183.1|26203.1|26183.1|26160.6|26140.6|134
1591955100000|2020-06-12 09:45:00|26205.6|26185.6|26217.4|26197.4|26220.6|26200.6|26190.6|26170.6|86
1591955400000|2020-06-12 09:50:00|26215.6|26195.6|26239.9|26219.9|26239.9|26219.9|26214.9|26194.9|102
1591955700000|2020-06-12 09:55:00|26237.4|26217.4|26259.3|26239.3|26260.6|26240.6|26229.3|26209.3|184
1591956000000|2020-06-12 10:00:00|26257.5|26237.5|26265.6|26245.6|26274.3|26254.3|26240|26220|186
1591956300000|2020-06-12 10:05:00|26269.3|26249.3|26260.6|26240.6|26275|26255|26255|26235|199
1591956600000|2020-06-12 10:10:00|26260|26240|26274.3|26254.3|26275|26255|26254.3|26234.3|175
1591956900000|2020-06-12 10:15:00|26273.7|26253.7|26252.5|26232.5|26279.3|26259.3|26252.5|26232.5|89
1591957200000|2020-06-12 10:20:00|26255|26235|26246.8|26226.8|26255.6|26235.6|26240|26220|74
1591957500000|2020-06-12 10:25:00|26247.5|26227.5|26230|26210|26250.7|26230.7|26229.4|26209.4|118
1591957800000|2020-06-12 10:30:00|26229.4|26209.4|26200.7|26180.7|26230|26210|26196.3|26176.3|163
1591958100000|2020-06-12 10:35:00|26202.5|26182.5|26190.7|26170.7|26207.5|26187.5|26185.7|26165.7|122
1591958400000|2020-06-12 10:40:00|26190|26170|26177.5|26157.5|26190|26170|26167.5|26147.5|174
1591958700000|2020-06-12 10:45:00|26179.4|26159.4|26158.2|26138.2|26180|26160|26154.4|26134.4|83
1591959000000|2020-06-12 10:50:00|26156.4|26136.4|26164.4|26144.4|26170.1|26150.1|26145|26125|80
1591959300000|2020-06-12 10:55:00|26165.1|26145.1|26169.4|26149.4|26180.1|26160.1|26162.6|26142.6|107
1591959600000|2020-06-12 11:00:00|26170.1|26150.1|26183.2|26163.2|26183.2|26163.2|26169.4|26149.4|128
1591959900000|2020-06-12 11:05:00|26182.6|26162.6|26189.4|26169.4|26200.1|26180.1|26182.6|26162.6|118
1591960200000|2020-06-12 11:10:00|26190.1|26170.1|26185.1|26165.1|26195.7|26175.7|26180.7|26160.7|94
1591960500000|2020-06-12 11:15:00|26184.4|26164.4|26198.8|26178.8|26203.1|26183.1|26179.4|26159.4|39
1591960800000|2020-06-12 11:20:00|26199.4|26179.4|26195.1|26175.1|26199.4|26179.4|26180.8|26160.8|55
1591961100000|2020-06-12 11:25:00|26194.5|26174.5|26205.1|26185.1|26210.1|26190.1|26190.8|26170.8|176
1591961400000|2020-06-12 11:30:00|26202.6|26182.6|26180.1|26160.1|26204.5|26184.5|26170.8|26150.8|283
1591961700000|2020-06-12 11:35:00|26175.8|26155.8|26148.3|26128.3|26202.6|26182.6|26148.3|26128.3|278
1591962000000|2020-06-12 11:40:00|26150.8|26130.8|26147.6|26127.6|26170.8|26150.8|26139.6|26119.6|191
1591962300000|2020-06-12 11:45:00|26148.3|26128.3|26126.5|26106.5|26165.1|26145.1|26120.8|26100.8|251
1591962600000|2020-06-12 11:50:00|26125.8|26105.8|26110.2|26090.2|26131.5|26111.5|26098.3|26078.3|316
1591962900000|2020-06-12 11:55:00|26112|26092|26126.5|26106.5|26142.1|26122.1|26099|26079|678
1591963200000|2020-06-12 12:00:00|26124|26104|26094.8|26074.8|26135.8|26115.8|26084.8|26064.8|2658
1591963500000|2020-06-12 12:05:00|26092.9|26072.9|26022.3|26002.3|26095.4|26075.4|26020.4|26000.4|2686
1591963800000|2020-06-12 12:10:00|26021.6|26001.6|26069.4|26049.4|26099.4|26079.4|26021|26001|1123
1591964100000|2020-06-12 12:15:00|26073.1|26053.1|26090.6|26070.6|26092.6|26072.6|26040.1|26020.1|780
1591964400000|2020-06-12 12:20:00|26089.9|26069.9|26078.1|26058.1|26090.6|26070.6|26068.1|26048.1|268
1591964700000|2020-06-12 12:25:00|26078.8|26058.8|26058.1|26038.1|26078.8|26058.8|26054.4|26034.4|339
1591965000000|2020-06-12 12:30:00|26058.8|26038.8|26083.1|26063.1|26083.8|26063.8|26045.6|26025.6|563
1591965300000|2020-06-12 12:35:00|26078.8|26058.8|26063.8|26043.8|26083.1|26063.1|26033.8|26013.8|262
1591965600000|2020-06-12 12:40:00|26065.6|26045.6|26083.8|26063.8|26088.1|26068.1|26048.8|26028.8|653
1591965900000|2020-06-12 12:45:00|26083.1|26063.1|26058.8|26038.8|26085.6|26065.6|26048.8|26028.8|362
1591966200000|2020-06-12 12:50:00|26058.2|26038.2|26046.8|26026.8|26063.2|26043.2|26031.3|26011.3|173
1591966500000|2020-06-12 12:55:00|26047.5|26027.5|26023.8|26003.8|26048.8|26028.8|26008.2|25988.2|412
1591966800000|2020-06-12 13:00:00|26028.8|26008.8|26084.5|26064.5|26084.5|26064.5|26006.9|25986.9|1036
1591967100000|2020-06-12 13:05:00|26082|26062|26105.2|26085.2|26117|26097|26062|26042|562
1591967400000|2020-06-12 13:10:00|26107.7|26087.7|26119.5|26099.5|26124.5|26104.5|26079.5|26059.5|443
1591967700000|2020-06-12 13:15:00|26120.2|26100.2|26101.5|26081.5|26125.2|26105.2|26091.5|26071.5|1245
1591968000000|2020-06-12 13:20:00|26104.7|26084.7|26147.8|26127.8|26147.8|26127.8|26101.5|26081.5|809
1591968300000|2020-06-12 13:25:00|26146|26126|26141.5|26121.5|26159.2|26139.2|26122.8|26102.8|602
1591968600000|2020-06-12 13:30:00|26142.2|26122.2|26145.2|26125.2|26150.2|26130.2|26096.5|26076.5|1070
1591968900000|2020-06-12 13:35:00|26144.6|26124.6|26215.8|26195.8|26223.3|26203.3|26133.9|26113.9|1017
1591969200000|2020-06-12 13:40:00|26217.6|26197.6|26261.3|26241.3|26266.3|26246.3|26213.3|26193.3|829
1591969500000|2020-06-12 13:45:00|26262|26242|26222|26202|26286.3|26266.3|26222|26202|641
1591969800000|2020-06-12 13:50:00|26222.6|26202.6|26182.6|26162.6|26230.8|26210.8|26179|26159|648
1591970100000|2020-06-12 13:55:00|26183.3|26163.3|26239.6|26219.6|26240.3|26220.3|26182.6|26162.6|572
1591970400000|2020-06-12 14:00:00|26240.3|26220.3|26214|26194|26243.4|26223.4|26202.8|26182.8|536
1591970700000|2020-06-12 14:05:00|26212.1|26192.1|26179.6|26159.6|26212.1|26192.1|26179.6|26159.6|391
1591971000000|2020-06-12 14:10:00|26179|26159|26151.5|26131.5|26184.6|26164.6|26151.5|26131.5|491
1591971300000|2020-06-12 14:15:00|26149.7|26129.7|26120.5|26100.5|26166|26146|26118.6|26098.6|428
1591971600000|2020-06-12 14:20:00|26119.8|26099.8|26142.3|26122.3|26143|26123|26117.3|26097.3|440
1591971900000|2020-06-12 14:25:00|26143|26123|26095.5|26075.5|26150.5|26130.5|26089.8|26069.8|518
1591972200000|2020-06-12 14:30:00|26097.3|26077.3|26077.3|26057.3|26104.8|26084.8|26063|26043|570
1591972500000|2020-06-12 14:35:00|26078|26058|26037.9|26017.9|26079.8|26059.8|26023.5|26003.5|667
1591972800000|2020-06-12 14:40:00|26039.7|26019.7|26029.7|26009.7|26077.9|26057.9|26029.1|26009.1|652
1591973100000|2020-06-12 14:45:00|26029.1|26009.1|26034.1|26014.1|26084.7|26064.7|26016|25996|411
1591973400000|2020-06-12 14:50:00|26034.7|26014.7|25944.7|25924.7|26035.4|26015.4|25935.4|25915.4|656
1591973700000|2020-06-12 14:55:00|25946.6|25926.6|25912.9|25892.9|25971.1|25951.1|25910.4|25890.4|663
1591974000000|2020-06-12 15:00:00|25911.1|25891.1|25847.4|25827.4|25945.4|25925.4|25847.4|25827.4|751
1591974300000|2020-06-12 15:05:00|25846.7|25826.7|25909.9|25889.9|25919.9|25899.9|25841.1|25821.1|784
1591974600000|2020-06-12 15:10:00|25911.8|25891.8|25856.8|25836.8|25917.4|25897.4|25856.1|25836.1|502
1591974900000|2020-06-12 15:15:00|25861.1|25841.1|25846.8|25826.8|25891.8|25871.8|25841.8|25821.8|426
1591975200000|2020-06-12 15:20:00|25849.3|25829.3|25856.1|25836.1|25894.8|25874.8|25841.8|25821.8|508
1591975500000|2020-06-12 15:25:00|25856.8|25836.8|25925.5|25905.5|25944.8|25924.8|25856.8|25836.8|677
1591975800000|2020-06-12 15:30:00|25927.3|25907.3|25969.8|25949.8|25970.5|25950.5|25910.5|25890.5|419
1591976100000|2020-06-12 15:35:00|25971.7|25951.7|26004.8|25984.8|26019.8|25999.8|25947.3|25927.3|482
1591976400000|2020-06-12 15:40:00|26004.2|25984.2|25959.9|25939.9|26015.5|25995.5|25955.5|25935.5|346
1591976700000|2020-06-12 15:45:00|25962.4|25942.4|25999.2|25979.2|26013|25993|25957.4|25937.4|347
1591977000000|2020-06-12 15:50:00|25999.9|25979.9|26049.2|26029.2|26049.2|26029.2|25997.4|25977.4|409
1591977300000|2020-06-12 15:55:00|26046.7|26026.7|26087.9|26067.9|26088.6|26068.6|26034.9|26014.9|528
1591977600000|2020-06-12 16:00:00|26088.6|26068.6|26084.2|26064.2|26103.6|26083.6|26043.6|26023.6|370
1591977900000|2020-06-12 16:05:00|26086.1|26066.1|26072.9|26052.9|26107.9|26087.9|26072.3|26052.3|399
1591978200000|2020-06-12 16:10:00|26076.6|26056.6|26062.3|26042.3|26079.1|26059.1|26047.9|26027.9|419
1591978500000|2020-06-12 16:15:00|26062.9|26042.9|26082.3|26062.3|26086.6|26066.6|26047.3|26027.3|286
1591978800000|2020-06-12 16:20:00|26081.6|26061.6|26045.3|26025.3|26089.8|26069.8|26044.6|26024.6|353
1591979100000|2020-06-12 16:25:00|26046|26026|26060.3|26040.3|26069.1|26049.1|26031.6|26011.6|350
1591979400000|2020-06-12 16:30:00|26058.5|26038.5|26037.3|26017.3|26068.6|26048.6|26037.3|26017.3|436
1591979700000|2020-06-12 16:35:00|26038|26018|26047.3|26027.3|26051.6|26031.6|26029.8|26009.8|362
1591980000000|2020-06-12 16:40:00|26048|26028|26051.7|26031.7|26067.3|26047.3|26044.8|26024.8|213
1591980300000|2020-06-12 16:45:00|26051|26031|26031.7|26011.7|26051.7|26031.7|26021.7|26001.7|282
1591980600000|2020-06-12 16:50:00|26035.3|26015.3|26041|26021|26056.7|26036.7|26026.7|26006.7|257
1591980900000|2020-06-12 16:55:00|26039.2|26019.2|26062.9|26042.9|26064.7|26044.7|26026|26006|810
1591981200000|2020-06-12 17:00:00|26060.4|26040.4|26031|26011|26064.7|26044.7|26026|26006|372
1591981500000|2020-06-12 17:05:00|26032.9|26012.9|26055.4|26035.4|26063.5|26043.5|26030.4|26010.4|189
1591981800000|2020-06-12 17:10:00|26056|26036|26051.1|26031.1|26056.1|26036.1|26043.6|26023.6|71
1591982100000|2020-06-12 17:15:00|26050.4|26030.4|26031.1|26011.1|26055.4|26035.4|26026.1|26006.1|152
1591982400000|2020-06-12 17:20:00|26030.4|26010.4|26013.6|25993.6|26041.7|26021.7|26009.2|25989.2|150
1591982700000|2020-06-12 17:25:00|26011.7|25991.7|26010.4|25990.4|26028.6|26008.6|26006.8|25986.8|109
1591983000000|2020-06-12 17:30:00|26006.8|25986.8|25996.1|25976.1|26016.1|25996.1|25986.8|25966.8|182
1591983300000|2020-06-12 17:35:00|25994.3|25974.3|25975.4|25955.4|26002.3|25982.3|25970.4|25950.4|159
1591983600000|2020-06-12 17:40:00|25973.6|25953.6|25996.1|25976.1|26011.1|25991.1|25971.8|25951.8|186
1591983900000|2020-06-12 17:45:00|25995.5|25975.5|25959.8|25939.8|25996.1|25976.1|25950.5|25930.5|243
1591984200000|2020-06-12 17:50:00|25960.5|25940.5|25963|25943|25974.1|25954.1|25939.3|25919.3|150
1591984500000|2020-06-12 17:55:00|25965.5|25945.5|25966.1|25946.1|25991.1|25971.1|25949.3|25929.3|162
1591984800000|2020-06-12 18:00:00|25967.5|25947.5|26006.2|25986.2|26011.2|25991.2|25961.1|25941.1|126
1591985100000|2020-06-12 18:05:00|26004.3|25984.3|25986.2|25966.2|26006.2|25986.2|25978.7|25958.7|89
1591985400000|2020-06-12 18:10:00|25988|25968|26033|26013|26058.7|26038.7|25988|25968|240
1591985700000|2020-06-12 18:15:00|26034.8|26014.8|26021.9|26001.9|26040.5|26020.5|26013.7|25993.7|80
1591986000000|2020-06-12 18:20:00|26025.5|26005.5|26036.2|26016.2|26041.2|26021.2|26016.9|25996.9|83
1591986300000|2020-06-12 18:25:00|26036.9|26016.9|26049.9|26029.9|26053.7|26033.7|26036.2|26016.2|138
1591986600000|2020-06-12 18:30:00|26047.4|26027.4|26083.7|26063.7|26104.9|26084.9|26043|26023|181
1591986900000|2020-06-12 18:35:00|26086.2|26066.2|26054.4|26034.4|26091.2|26071.2|26054.4|26034.4|137
1591987200000|2020-06-12 18:40:00|26056.2|26036.2|26048.7|26028.7|26066.2|26046.2|26031.2|26011.2|127
1591987500000|2020-06-12 18:45:00|26046.9|26026.9|26071.2|26051.2|26081.2|26061.2|26046.2|26026.2|70
1591987800000|2020-06-12 18:50:00|26073.7|26053.7|26091.3|26071.3|26091.3|26071.3|26064.4|26044.4|70
1591988100000|2020-06-12 18:55:00|26089.4|26069.4|26101.3|26081.3|26101.3|26081.3|26071.3|26051.3|73
1591988400000|2020-06-12 19:00:00|26099.4|26079.4|26131.3|26111.3|26151.3|26131.3|26099.4|26079.4|238
1591988700000|2020-06-12 19:05:00|26129.4|26109.4|26148.8|26128.8|26173.1|26153.1|26126.3|26106.3|122
1591989000000|2020-06-12 19:10:00|26151.3|26131.3|26168.8|26148.8|26171.3|26151.3|26146.3|26126.3|78
1591989300000|2020-06-12 19:15:00|26167|26147|26146.3|26126.3|26171.3|26151.3|26126.3|26106.3|139
1591989600000|2020-06-12 19:20:00|26149.5|26129.5|26121.3|26101.3|26151.3|26131.3|26121.3|26101.3|89
1591989900000|2020-06-12 19:25:00|26123.1|26103.1|26116.3|26096.3|26141.3|26121.3|26106.3|26086.3|126
1591990200000|2020-06-12 19:30:00|26118.2|26098.2|26123.8|26103.8|26126.3|26106.3|26101.3|26081.3|90
1591990500000|2020-06-12 19:35:00|26126.3|26106.3|26136.3|26116.3|26146.3|26126.3|26121.3|26101.3|66
1591990800000|2020-06-12 19:40:00|26138.2|26118.2|26160|26140|26165|26145|26138.2|26118.2|134
1591991100000|2020-06-12 19:45:00|26162.5|26142.5|26205|26185|26210|26190|26160|26140|153
1591991400000|2020-06-12 19:50:00|26208.7|26188.7|26213.2|26193.2|26235|26215|26198.2|26178.2|146
1591991700000|2020-06-12 19:55:00|26215|26195|26203.2|26183.2|26225|26205|26198.2|26178.2|147
1591992000000|2020-06-12 20:00:00|26202.5|26182.5|26201.9|26181.9|26210|26190|26181.9|26161.9|141
1591992300000|2020-06-12 20:05:00|26200.1|26180.1|26215.1|26195.1|26215.1|26195.1|26194.4|26174.4|56
1591992600000|2020-06-12 20:10:00|26213.7|26193.7|26212.6|26192.6|26214.4|26194.4|26200.1|26180.1|86
1591992900000|2020-06-12 20:15:00|26215.1|26195.1|26210.1|26190.1|26217.6|26197.6|26210.1|26190.1|13
1591993200000|2020-06-12 20:20:00|26205.8|26185.8|26207.6|26187.6|26210.1|26190.1|26205.8|26185.8|37
1591993500000|2020-06-12 20:25:00|26210.1|26190.1|26217.6|26197.6|26217.6|26197.6|26210.1|26190.1|12
1591993800000|2020-06-12 20:30:00|26215.8|26195.8|26226.9|26206.9|26228.8|26208.8|26215.1|26195.1|35
1591994100000|2020-06-12 20:35:00|26225.1|26205.1|26225.1|26205.1|26225.1|26205.1|26221.9|26201.9|10
1591994400000|2020-06-12 20:40:00|26222.6|26202.6|26225.1|26205.1|26227.6|26207.6|26222|26202|24
1591994700000|2020-06-12 20:45:00|26221.5|26201.5|26230.1|26210.1|26230.1|26210.1|26220.1|26200.1|39
1591995000000|2020-06-12 20:50:00|26227.6|26207.6|26235.2|26215.2|26240.2|26220.2|26227.6|26207.6|25
1591995300000|2020-06-12 20:55:00|26240.2|26220.2|26222|26202|26242|26222|26222|26202|36
1592172000000|2020-06-14 22:00:00|25948.4|25928.4|26026.7|26006.7|26049.2|26029.2|25933.4|25913.4|418
1592172300000|2020-06-14 22:05:00|26024.9|26004.9|25935.7|25915.7|26024.9|26004.9|25929.2|25909.2|141
1592172600000|2020-06-14 22:10:00|25937.4|25917.4|25973.4|25953.4|25990.9|25970.9|25937.4|25917.4|56
1592172900000|2020-06-14 22:15:00|25975.2|25955.2|25990|25970|26000.2|25980.2|25973.4|25953.4|36
1592173200000|2020-06-14 22:20:00|25989.2|25969.2|25991.7|25971.7|25996|25976|25979.2|25959.2|80
1592173500000|2020-06-14 22:25:00|25991|25971|26034.2|26014.2|26040|26020|25991|25971|33
1592173800000|2020-06-14 22:30:00|26035|26015|26036|26016|26036.7|26016.7|26011.7|25991.7|138
1592174100000|2020-06-14 22:35:00|26036.7|26016.7|26029.3|26009.3|26046.7|26026.7|26022.5|26002.5|62
1592174400000|2020-06-14 22:40:00|26028.5|26008.5|26022.5|26002.5|26031.8|26011.8|26001|25981|60
1592174700000|2020-06-14 22:45:00|26021.8|26001.8|26062.5|26042.5|26062.5|26042.5|26021.8|26001.8|117
1592175000000|2020-06-14 22:50:00|26064.3|26044.3|26052.5|26032.5|26077.5|26057.5|26052.5|26032.5|44
1592175300000|2020-06-14 22:55:00|26054.3|26034.3|26054.3|26034.3|26074.3|26054.3|26049.3|26029.3|38
1592175600000|2020-06-14 23:00:00|26052.5|26032.5|26029.3|26009.3|26055.8|26035.8|26029.3|26009.3|54
1592175900000|2020-06-14 23:05:00|26027.6|26007.6|26010.8|25990.8|26037.6|26017.6|26010.1|25990.1|71
1592176200000|2020-06-14 23:10:00|26006.8|25986.8|26032.6|26012.6|26035.1|26015.1|25991.1|25971.1|90
1592176500000|2020-06-14 23:15:00|26035.1|26015.1|25976.8|25956.8|26035.1|26015.1|25974.3|25954.3|94
1592176800000|2020-06-14 23:20:00|25977.6|25957.6|26014.3|25994.3|26017.6|25997.6|25969.3|25949.3|96
1592177100000|2020-06-14 23:25:00|26017.6|25997.6|26000.1|25980.1|26017.6|25997.6|25986.8|25966.8|22
1592177400000|2020-06-14 23:30:00|26001.9|25981.9|26004.4|25984.4|26022.6|26002.6|26001.9|25981.9|39
1592177700000|2020-06-14 23:35:00|26002.6|25982.6|26031.9|26011.9|26031.9|26011.9|26000.1|25980.1|29
1592178000000|2020-06-14 23:40:00|26032.6|26012.6|26017.6|25997.6|26041.9|26021.9|26012.6|25992.6|30
1592178300000|2020-06-14 23:45:00|26019.4|25999.4|25982.6|25962.6|26034.4|26014.4|25977.6|25957.6|52
1592178600000|2020-06-14 23:50:00|25985.9|25965.9|25977.7|25957.7|26007.6|25987.6|25977.7|25957.7|33
1592178900000|2020-06-14 23:55:00|25981.1|25961.1|25971.9|25951.9|25982.7|25962.7|25947.7|25927.7|114
1592179200000|2020-06-15 00:00:00|25972.7|25952.7|25949.4|25929.4|25985.2|25965.2|25939.4|25919.4|151
1592179500000|2020-06-15 00:05:00|25951.2|25931.2|25972.7|25952.7|25977.7|25957.7|25951.2|25931.2|90
1592179800000|2020-06-15 00:10:00|25974.4|25954.4|25934.4|25914.4|25979.4|25959.4|25934.4|25914.4|111
1592180100000|2020-06-15 00:15:00|25933.7|25913.7|25915.4|25895.4|25946.9|25926.9|25915.4|25895.4|154
1592180400000|2020-06-15 00:20:00|25917.9|25897.9|25937.9|25917.9|25937.9|25917.9|25908.7|25888.7|186
1592180700000|2020-06-15 00:25:00|25940.4|25920.4|25918.7|25898.7|25950.4|25930.4|25915.5|25895.5|129
1592181000000|2020-06-15 00:30:00|25920.5|25900.5|25915.5|25895.5|25945.5|25925.5|25911.2|25891.2|146
1592181300000|2020-06-15 00:35:00|25913|25893|25904.7|25884.7|25930.5|25910.5|25900.5|25880.5|137
1592181600000|2020-06-15 00:40:00|25905.5|25885.5|25862|25842|25909.7|25889.7|25839.5|25819.5|267
1592181900000|2020-06-15 00:45:00|25861.2|25841.2|25889.7|25869.7|25895.5|25875.5|25858.7|25838.7|101
1592182200000|2020-06-15 00:50:00|25889|25869|25881.5|25861.5|25904|25884|25869|25849|106
1592182500000|2020-06-15 00:55:00|25882.2|25862.2|25879|25859|25884.8|25864.8|25849.8|25829.8|130
1592182800000|2020-06-15 01:00:00|25884|25864|25733.8|25713.8|25889|25869|25727|25707|969
1592183100000|2020-06-15 01:05:00|25736.3|25716.3|25774.8|25754.8|25781.5|25761.5|25719.5|25699.5|404
1592183400000|2020-06-15 01:10:00|25774|25754|25720.5|25700.5|25776.5|25756.5|25716.3|25696.3|210
1592183700000|2020-06-15 01:15:00|25718|25698|25694.8|25674.8|25754.8|25734.8|25666.3|25646.3|610
1592184000000|2020-06-15 01:20:00|25694|25674|25730.6|25710.6|25734.8|25714.8|25684.8|25664.8|207
1592184300000|2020-06-15 01:25:00|25729.8|25709.8|25779.1|25759.1|25779.1|25759.1|25729.8|25709.8|218
1592184600000|2020-06-15 01:30:00|25779.8|25759.8|25784.8|25764.8|25819.8|25799.8|25779.1|25759.1|257
1592184900000|2020-06-15 01:35:00|25785.6|25765.6|25774.8|25754.8|25789.8|25769.8|25757.3|25737.3|232
1592185200000|2020-06-15 01:40:00|25776.6|25756.6|25834.8|25814.8|25834.8|25814.8|25769.1|25749.1|145
1592185500000|2020-06-15 01:45:00|25839.1|25819.1|25884.9|25864.9|25907.6|25887.6|25836.6|25816.6|451
1592185800000|2020-06-15 01:50:00|25886.6|25866.6|25845.6|25825.6|25889.1|25869.1|25840.6|25820.6|239
1592186100000|2020-06-15 01:55:00|25846.4|25826.4|25865.6|25845.6|25874.9|25854.9|25839.9|25819.9|183
1592186400000|2020-06-15 02:00:00|25864.9|25844.9|25861.4|25841.4|25897.2|25877.2|25850.6|25830.6|240
1592186700000|2020-06-15 02:05:00|25857.9|25837.9|25859.7|25839.7|25864.7|25844.7|25821.4|25801.4|191
1592187000000|2020-06-15 02:10:00|25862.2|25842.2|25854.7|25834.7|25872.2|25852.2|25851.4|25831.4|218
1592187300000|2020-06-15 02:15:00|25853.9|25833.9|25872.2|25852.2|25872.2|25852.2|25840.7|25820.7|47
1592187600000|2020-06-15 02:20:00|25869.7|25849.7|25856.4|25836.4|25887.2|25867.2|25856.4|25836.4|84
1592187900000|2020-06-15 02:25:00|25857.2|25837.2|25861.4|25841.4|25866.4|25846.4|25851.4|25831.4|29
1592188200000|2020-06-15 02:30:00|25859.7|25839.7|25854.7|25834.7|25872.2|25852.2|25852.2|25832.2|161
1592188500000|2020-06-15 02:35:00|25856.5|25836.5|25838|25818|25869|25849|25838|25818|116
1592188800000|2020-06-15 02:40:00|25837.2|25817.2|25822.2|25802.2|25843|25823|25812.2|25792.2|155
1592189100000|2020-06-15 02:45:00|25821.5|25801.5|25807.2|25787.2|25831.5|25811.5|25807.2|25787.2|141
1592189400000|2020-06-15 02:50:00|25806.5|25786.5|25810.5|25790.5|25814.5|25794.5|25794.7|25774.7|129
1592189700000|2020-06-15 02:55:00|25808.8|25788.8|25773.8|25753.8|25810.5|25790.5|25768|25748|191
1592190000000|2020-06-15 03:00:00|25775.5|25755.5|25792.1|25772.1|25793.8|25773.8|25763.8|25743.8|141
1592190300000|2020-06-15 03:05:00|25793.8|25773.8|25833|25813|25833|25813|25793|25773|151
1592190600000|2020-06-15 03:10:00|25839.8|25819.8|25838.8|25818.8|25858.1|25838.1|25837.3|25817.3|181
1592190900000|2020-06-15 03:15:00|25838.1|25818.1|25873.8|25853.8|25878.1|25858.1|25831.3|25811.3|113
1592191200000|2020-06-15 03:20:00|25873.1|25853.1|25863.1|25843.1|25877.1|25857.1|25858.1|25838.1|94
1592191500000|2020-06-15 03:25:00|25861.3|25841.3|25843.8|25823.8|25863.8|25843.8|25840.6|25820.6|67
1592191800000|2020-06-15 03:30:00|25846.3|25826.3|25828.9|25808.9|25855.6|25835.6|25828.9|25808.9|71
1592192100000|2020-06-15 03:35:00|25828.1|25808.1|25828.9|25808.9|25838.9|25818.9|25823.9|25803.9|50
1592192400000|2020-06-15 03:40:00|25828.1|25808.1|25823.9|25803.9|25828.1|25808.1|25813.9|25793.9|46
1592192700000|2020-06-15 03:45:00|25824.6|25804.6|25823.1|25803.1|25824.6|25804.6|25813.1|25793.1|43
1592193000000|2020-06-15 03:50:00|25820.6|25800.6|25818.1|25798.1|25820.6|25800.6|25813.1|25793.1|11
1592193300000|2020-06-15 03:55:00|25818.9|25798.9|25828.1|25808.1|25830.6|25810.6|25816.4|25796.4|28
1592193600000|2020-06-15 04:00:00|25830.6|25810.6|25813.2|25793.2|25832.4|25812.4|25810.7|25790.7|20
1592193900000|2020-06-15 04:05:00|25811.4|25791.4|25798.9|25778.9|25813.2|25793.2|25793.9|25773.9|70
1592194200000|2020-06-15 04:10:00|25797.2|25777.2|25808.9|25788.9|25808.9|25788.9|25796.4|25776.4|17
1592194500000|2020-06-15 04:15:00|25806.4|25786.4|25824|25804|25824|25804|25803.9|25783.9|22
1592194800000|2020-06-15 04:20:00|25821.5|25801.5|25813.2|25793.2|25824|25804|25812.4|25792.4|31
1592195100000|2020-06-15 04:25:00|25812.4|25792.4|25804|25784|25813.2|25793.2|25803.2|25783.2|18
1592195400000|2020-06-15 04:30:00|25803.2|25783.2|25814|25794|25824|25804|25803.2|25783.2|55
1592195700000|2020-06-15 04:35:00|25813.2|25793.2|25818.2|25798.2|25823.2|25803.2|25810.7|25790.7|33
1592196000000|2020-06-15 04:40:00|25819|25799|25803.2|25783.2|25819|25799|25796.5|25776.5|34
1592196300000|2020-06-15 04:45:00|25801.5|25781.5|25784|25764|25804|25784|25774|25754|123
1592196600000|2020-06-15 04:50:00|25780.5|25760.5|25781.5|25761.5|25789.8|25769.8|25778.3|25758.3|47
1592196900000|2020-06-15 04:55:00|25779.8|25759.8|25774.8|25754.8|25784.8|25764.8|25774.8|25754.8|56
1592197200000|2020-06-15 05:00:00|25778.3|25758.3|25719.8|25699.8|25779.8|25759.8|25715.6|25695.6|250
1592197500000|2020-06-15 05:05:00|25718.1|25698.1|25708.1|25688.1|25739.8|25719.8|25704.8|25684.8|185
1592197800000|2020-06-15 05:10:00|25709.8|25689.8|25743.1|25723.1|25745.6|25725.6|25707.3|25687.3|162
1592198100000|2020-06-15 05:15:00|25743.9|25723.9|25706.4|25686.4|25747.3|25727.3|25706.4|25686.4|106
1592198400000|2020-06-15 05:20:00|25705.6|25685.6|25751.4|25731.4|25757.1|25737.1|25690.6|25670.6|224
1592198700000|2020-06-15 05:25:00|25753.9|25733.9|25717.2|25697.2|25761.4|25741.4|25711.4|25691.4|100
1592199000000|2020-06-15 05:30:00|25716.4|25696.4|25725.6|25705.6|25747.2|25727.2|25701.4|25681.4|479
1592199300000|2020-06-15 05:35:00|25723.9|25703.9|25666.4|25646.4|25723.9|25703.9|25614.7|25594.7|781
1592199600000|2020-06-15 05:40:00|25664.7|25644.7|25675.5|25655.5|25681.2|25661.2|25632.9|25612.9|446
1592199900000|2020-06-15 05:45:00|25677.2|25657.2|25683|25663|25703|25683|25666.2|25646.2|253
1592200200000|2020-06-15 05:50:00|25678.7|25658.7|25621.2|25601.2|25683|25663|25620.5|25600.5|328
1592200500000|2020-06-15 05:55:00|25620.5|25600.5|25600.3|25580.3|25623|25603|25584.5|25564.5|488
1592200800000|2020-06-15 06:00:00|25599.5|25579.5|25589.5|25569.5|25616.1|25596.1|25577|25557|507
1592201100000|2020-06-15 06:05:00|25590.3|25570.3|25572.6|25552.6|25597|25577|25543.6|25523.6|873
1592201400000|2020-06-15 06:10:00|25568.4|25548.4|25555.1|25535.1|25573.4|25553.4|25533.4|25513.4|723
1592201700000|2020-06-15 06:15:00|25555.9|25535.9|25586.9|25566.9|25603.4|25583.4|25548.4|25528.4|445
1592202000000|2020-06-15 06:20:00|25586.1|25566.1|25572.6|25552.6|25590.9|25570.9|25562.6|25542.6|204
1592202300000|2020-06-15 06:25:00|25570.9|25550.9|25557.6|25537.6|25570.9|25550.9|25525.9|25505.9|291
1592202600000|2020-06-15 06:30:00|25556.9|25536.9|25567.7|25547.7|25569.4|25549.4|25537.7|25517.7|441
1592202900000|2020-06-15 06:35:00|25566.9|25546.9|25551.9|25531.9|25571.9|25551.9|25548.4|25528.4|147
1592203200000|2020-06-15 06:40:00|25552.7|25532.7|25520.9|25500.9|25553.4|25533.4|25513.4|25493.4|227
1592203500000|2020-06-15 06:45:00|25522.7|25502.7|25527.7|25507.7|25528.5|25508.5|25507.7|25487.7|228
1592203800000|2020-06-15 06:50:00|25528.5|25508.5|25542.7|25522.7|25552.7|25532.7|25522.7|25502.7|186
1592204100000|2020-06-15 06:55:00|25543.5|25523.5|25547.7|25527.7|25547.7|25527.7|25522.7|25502.7|228
1592204400000|2020-06-15 07:00:00|25548.5|25528.5|25559.5|25539.5|25579.5|25559.5|25534.5|25514.5|264
1592204700000|2020-06-15 07:05:00|25558.7|25538.7|25512|25492|25568.7|25548.7|25507.7|25487.7|153
1592205000000|2020-06-15 07:10:00|25509.5|25489.5|25521.2|25501.2|25547|25527|25505.4|25485.4|208
1592205300000|2020-06-15 07:15:00|25520.4|25500.4|25571.2|25551.2|25576.2|25556.2|25511.2|25491.2|248
1592205600000|2020-06-15 07:20:00|25568|25548|25602.2|25582.2|25602.2|25582.2|25561.2|25541.2|218
1592205900000|2020-06-15 07:25:00|25600.5|25580.5|25581.3|25561.3|25601.2|25581.2|25562.2|25542.2|214
1592206200000|2020-06-15 07:30:00|25583.8|25563.8|25561.3|25541.3|25586.3|25566.3|25547.2|25527.2|270
1592206500000|2020-06-15 07:35:00|25563|25543|25598|25578|25601.3|25581.3|25560.5|25540.5|152
1592206800000|2020-06-15 07:40:00|25596.3|25576.3|25611.3|25591.3|25643|25623|25596.3|25576.3|285
1592207100000|2020-06-15 07:45:00|25613|25593|25625.5|25605.5|25631.3|25611.3|25613|25593|63
1592207400000|2020-06-15 07:50:00|25626.3|25606.3|25638.8|25618.8|25638.8|25618.8|25621.3|25601.3|54
1592207700000|2020-06-15 07:55:00|25639.6|25619.6|25648.1|25628.1|25658|25638|25639.6|25619.6|120
1592208000000|2020-06-15 08:00:00|25651.3|25631.3|25620.6|25600.6|25651.3|25631.3|25605.6|25585.6|453
1592208300000|2020-06-15 08:05:00|25618.1|25598.1|25576.3|25556.3|25618.1|25598.1|25573.8|25553.8|232
1592208600000|2020-06-15 08:10:00|25572.9|25552.9|25593.1|25573.1|25601.4|25581.4|25558.8|25538.8|222
1592208900000|2020-06-15 08:15:00|25595.6|25575.6|25594.1|25574.1|25605.6|25585.6|25575.6|25555.6|208
1592209200000|2020-06-15 08:20:00|25594.8|25574.8|25602.3|25582.3|25602.3|25582.3|25576.6|25556.6|115
1592209500000|2020-06-15 08:25:00|25600.6|25580.6|25636.6|25616.6|25642.3|25622.3|25599.1|25579.1|188
1592209800000|2020-06-15 08:30:00|25637.3|25617.3|25639.1|25619.1|25641.6|25621.6|25621.6|25601.6|123
1592210100000|2020-06-15 08:35:00|25640.8|25620.8|25614.9|25594.9|25644.9|25624.9|25614.1|25594.1|102
1592210400000|2020-06-15 08:40:00|25615.6|25595.6|25629.9|25609.9|25632.4|25612.4|25614.9|25594.9|67
1592210700000|2020-06-15 08:45:00|25632.4|25612.4|25643.4|25623.4|25652.6|25632.6|25629.1|25609.1|134
1592211000000|2020-06-15 08:50:00|25642.6|25622.6|25647.6|25627.6|25657.6|25637.6|25635.9|25615.9|129
1592211300000|2020-06-15 08:55:00|25650.1|25630.1|25666.1|25646.1|25666.8|25646.8|25647.6|25627.6|141
1592211600000|2020-06-15 09:00:00|25662.6|25642.6|25666.1|25646.1|25685.1|25665.1|25661.1|25641.1|179
1592211900000|2020-06-15 09:05:00|25664.3|25644.3|25627.8|25607.8|25666.1|25646.1|25626.1|25606.1|226
1592212200000|2020-06-15 09:10:00|25628.6|25608.6|25633.6|25613.6|25647.8|25627.8|25626.9|25606.9|64
1592212500000|2020-06-15 09:15:00|25635.3|25615.3|25645.3|25625.3|25647.8|25627.8|25626.9|25606.9|108
1592212800000|2020-06-15 09:20:00|25646.1|25626.1|25651.1|25631.1|25652.8|25632.8|25632.8|25612.8|69
1592213100000|2020-06-15 09:25:00|25650.3|25630.3|25671.1|25651.1|25672.9|25652.9|25645.3|25625.3|82
1592213400000|2020-06-15 09:30:00|25670.4|25650.4|25641.9|25621.9|25675.4|25655.4|25635.4|25615.4|115
1592213700000|2020-06-15 09:35:00|25641.1|25621.1|25645.4|25625.4|25648.6|25628.6|25634.6|25614.6|72
1592214000000|2020-06-15 09:40:00|25644.6|25624.6|25660.4|25640.4|25662.1|25642.1|25640.4|25620.4|55
1592214300000|2020-06-15 09:45:00|25659.6|25639.6|25703.1|25683.1|25703.1|25683.1|25651.2|25631.2|147
1592214600000|2020-06-15 09:50:00|25703.9|25683.9|25723.9|25703.9|25737.1|25717.1|25703.1|25683.1|188
1592214900000|2020-06-15 09:55:00|25722.1|25702.1|25718.9|25698.9|25736.4|25716.4|25718.9|25698.9|108
1592215200000|2020-06-15 10:00:00|25718.1|25698.1|25714.7|25694.7|25719.7|25699.7|25704.6|25684.6|98
1592215500000|2020-06-15 10:05:00|25716.4|25696.4|25702.2|25682.2|25719.7|25699.7|25691.4|25671.4|93
1592215800000|2020-06-15 10:10:00|25703.9|25683.9|25708.9|25688.9|25723.9|25703.9|25692.3|25672.3|157
1592216100000|2020-06-15 10:15:00|25710.6|25690.6|25648.9|25628.9|25713.9|25693.9|25647.2|25627.2|174
1592216400000|2020-06-15 10:20:00|25649.7|25629.7|25630.6|25610.6|25654.7|25634.7|25628.1|25608.1|175
1592216700000|2020-06-15 10:25:00|25633.1|25613.1|25622.2|25602.2|25642.2|25622.2|25621.4|25601.4|93
1592217000000|2020-06-15 10:30:00|25619.7|25599.7|25596.3|25576.3|25624.7|25604.7|25589.7|25569.7|123
1592217300000|2020-06-15 10:35:00|25598.8|25578.8|25594.7|25574.7|25605.5|25585.5|25588|25568|71
1592217600000|2020-06-15 10:40:00|25593|25573|25603.8|25583.8|25608|25588|25588|25568|121
1592217900000|2020-06-15 10:45:00|25603|25583|25539.7|25519.7|25606.3|25586.3|25534.7|25514.7|162
1592218200000|2020-06-15 10:50:00|25538|25518|25511.3|25491.3|25547.8|25527.8|25505.5|25485.5|248
1592218500000|2020-06-15 10:55:00|25512.1|25492.1|25467.9|25447.9|25521.3|25501.3|25460.2|25440.2|347
1592218800000|2020-06-15 11:00:00|25469.6|25449.6|25467.1|25447.1|25482.9|25462.9|25448.6|25428.6|237
1592219100000|2020-06-15 11:05:00|25463.6|25443.6|25506.9|25486.9|25506.9|25486.9|25452.9|25432.9|280
1592219400000|2020-06-15 11:10:00|25505.2|25485.2|25467.1|25447.1|25508.7|25488.7|25466.3|25446.3|207
1592219700000|2020-06-15 11:15:00|25466.3|25446.3|25503.7|25483.7|25503.7|25483.7|25462.9|25442.9|174
1592220000000|2020-06-15 11:20:00|25504.5|25484.5|25521.4|25501.4|25521.4|25501.4|25498.7|25478.7|107
1592220300000|2020-06-15 11:25:00|25518.9|25498.9|25516.4|25496.4|25542.1|25522.1|25512.2|25492.2|149
1592220600000|2020-06-15 11:30:00|25517.2|25497.2|25501.6|25481.6|25517.2|25497.2|25483.1|25463.1|268
1592220900000|2020-06-15 11:35:00|25499.8|25479.8|25539.1|25519.1|25552.5|25532.5|25499.8|25479.8|309
1592221200000|2020-06-15 11:40:00|25538.3|25518.3|25538.3|25518.3|25545.8|25525.8|25523.3|25503.3|383
1592221500000|2020-06-15 11:45:00|25539.1|25519.1|25564.9|25544.9|25564.9|25544.9|25529.1|25509.1|684
1592221800000|2020-06-15 11:50:00|25564.1|25544.1|25619.1|25599.1|25623.3|25603.3|25564.1|25544.1|1041
1592222100000|2020-06-15 11:55:00|25618.3|25598.3|25584.9|25564.9|25619.1|25599.1|25574.9|25554.9|327
1592222400000|2020-06-15 12:00:00|25585.7|25565.7|25547.4|25527.4|25594.9|25574.9|25542.4|25522.4|671
1592222700000|2020-06-15 12:05:00|25545.7|25525.7|25574.9|25554.9|25576.5|25556.5|25544.1|25524.1|460
1592223000000|2020-06-15 12:10:00|25579.9|25559.9|25580.7|25560.7|25604.9|25584.9|25554.1|25534.1|645
1592223300000|2020-06-15 12:15:00|25576.5|25556.5|25541.1|25521.1|25585.7|25565.7|25537.9|25517.9|559
1592223600000|2020-06-15 12:20:00|25539.4|25519.4|25534.6|25514.6|25545.4|25525.4|25509.6|25489.6|420
1592223900000|2020-06-15 12:25:00|25532.9|25512.9|25511.2|25491.2|25535.4|25515.4|25502.9|25482.9|336
1592224200000|2020-06-15 12:30:00|25512.9|25492.9|25533.7|25513.7|25550.4|25530.4|25511.2|25491.2|209
1592224500000|2020-06-15 12:35:00|25532.9|25512.9|25537.7|25517.7|25537.7|25517.7|25502.9|25482.9|568
1592224800000|2020-06-15 12:40:00|25538.5|25518.5|25487|25467|25538.5|25518.5|25482.7|25462.7|707
1592225100000|2020-06-15 12:45:00|25482.7|25462.7|25523.9|25503.9|25523.9|25503.9|25477|25457|715
1592225400000|2020-06-15 12:50:00|25523.1|25503.1|25518.1|25498.1|25526.4|25506.4|25508.9|25488.9|876
1592225700000|2020-06-15 12:55:00|25518.9|25498.9|25546.2|25526.2|25548.7|25528.7|25518.9|25498.9|433
1592226000000|2020-06-15 13:00:00|25549.7|25529.7|25568.9|25548.9|25574.7|25554.7|25540.5|25520.5|731
1592226300000|2020-06-15 13:05:00|25564.7|25544.7|25522.8|25502.8|25571.4|25551.4|25499.5|25479.5|524
1592226600000|2020-06-15 13:10:00|25522|25502|25532.8|25512.8|25539.5|25519.5|25494.5|25474.5|335
1592226900000|2020-06-15 13:15:00|25533.6|25513.6|25551.1|25531.1|25562|25542|25532.8|25512.8|399
1592227200000|2020-06-15 13:20:00|25550.3|25530.3|25596.3|25576.3|25597.1|25577.1|25548.6|25528.6|336
1592227500000|2020-06-15 13:25:00|25592.8|25572.8|25572.9|25552.9|25596.3|25576.3|25557.8|25537.8|294
1592227800000|2020-06-15 13:30:00|25573.6|25553.6|25521|25501|25581.1|25561.1|25517.7|25497.7|726
1592228100000|2020-06-15 13:35:00|25524.4|25504.4|25535.2|25515.2|25581.9|25561.9|25520.2|25500.2|639
1592228400000|2020-06-15 13:40:00|25534.4|25514.4|25556.9|25536.9|25594.4|25574.4|25527.7|25507.7|347
1592228700000|2020-06-15 13:45:00|25558.7|25538.7|25532|25512|25566.9|25546.9|25513.5|25493.5|315
1592229000000|2020-06-15 13:50:00|25531.2|25511.2|25581.2|25561.2|25606.2|25586.2|25517.7|25497.7|701
1592229300000|2020-06-15 13:55:00|25582.9|25562.9|25601.2|25581.2|25607.9|25587.9|25573.7|25553.7|384
1592229600000|2020-06-15 14:00:00|25599.5|25579.5|25642.9|25622.9|25662.9|25642.9|25598.7|25578.7|503
1592229900000|2020-06-15 14:05:00|25647.9|25627.9|25679.5|25659.5|25685.4|25665.4|25644.5|25624.5|349
1592230200000|2020-06-15 14:10:00|25677|25657|25668.7|25648.7|25691.2|25671.2|25668.7|25648.7|296
1592230500000|2020-06-15 14:15:00|25671.2|25651.2|25677.2|25657.2|25677.2|25657.2|25634.7|25614.7|441
1592230800000|2020-06-15 14:20:00|25678|25658|25671.4|25651.4|25686.4|25666.4|25659.7|25639.7|330
1592231100000|2020-06-15 14:25:00|25670.6|25650.6|25633.2|25613.2|25681.4|25661.4|25629.7|25609.7|433
1592231400000|2020-06-15 14:30:00|25631.4|25611.4|25675.7|25655.7|25678.2|25658.2|25628.9|25608.9|287
1592231700000|2020-06-15 14:35:00|25676.4|25656.4|25653.2|25633.2|25695.7|25675.7|25650.7|25630.7|388
1592232000000|2020-06-15 14:40:00|25651.5|25631.5|25669.9|25649.9|25674.9|25654.9|25638|25618|291
1592232300000|2020-06-15 14:45:00|25673.3|25653.3|25723.4|25703.4|25728.4|25708.4|25673.3|25653.3|649
1592232600000|2020-06-15 14:50:00|25721.6|25701.6|25705.9|25685.9|25729.1|25709.1|25698.4|25678.4|298
1592232900000|2020-06-15 14:55:00|25707.6|25687.6|25675.9|25655.9|25719.2|25699.2|25663.4|25643.4|286
1592233200000|2020-06-15 15:00:00|25675.1|25655.1|25713.4|25693.4|25724.2|25704.2|25666.7|25646.7|304
1592233500000|2020-06-15 15:05:00|25711.7|25691.7|25748.4|25728.4|25751.7|25731.7|25704.2|25684.2|450
1592233800000|2020-06-15 15:10:00|25744.2|25724.2|25735.9|25715.9|25748.4|25728.4|25720|25700|350
1592234100000|2020-06-15 15:15:00|25735.1|25715.1|25705|25685|25735.9|25715.9|25700|25680|280
1592234400000|2020-06-15 15:20:00|25706.7|25686.7|25712.5|25692.5|25715.8|25695.8|25676.7|25656.7|237
1592234700000|2020-06-15 15:25:00|25714.2|25694.2|25696.1|25676.1|25715|25695|25682.7|25662.7|330
1592235000000|2020-06-15 15:30:00|25695.3|25675.3|25660|25640|25708.6|25688.6|25653.4|25633.4|818
1592235300000|2020-06-15 15:35:00|25659.2|25639.2|25655|25635|25666|25646|25646.7|25626.7|314
1592235600000|2020-06-15 15:40:00|25656.7|25636.7|25647.5|25627.5|25678.5|25658.5|25647.5|25627.5|183
1592235900000|2020-06-15 15:45:00|25649.3|25629.3|25642.5|25622.5|25652.5|25632.5|25624.3|25604.3|192
1592236200000|2020-06-15 15:50:00|25644.3|25624.3|25635.1|25615.1|25665.1|25645.1|25634.3|25614.3|196
1592236500000|2020-06-15 15:55:00|25637.6|25617.6|25656.8|25636.8|25669.3|25649.3|25636.8|25616.8|136
1592236800000|2020-06-15 16:00:00|25655.1|25635.1|25708.5|25688.5|25711.8|25691.8|25653.5|25633.5|245
1592237100000|2020-06-15 16:05:00|25706.8|25686.8|25708.5|25688.5|25720.1|25700.1|25701.8|25681.8|170
1592237400000|2020-06-15 16:10:00|25706.8|25686.8|25724.3|25704.3|25733.4|25713.4|25703.5|25683.5|253
1592237700000|2020-06-15 16:15:00|25726|25706|25740.1|25720.1|25744.3|25724.3|25719.3|25699.3|178
1592238000000|2020-06-15 16:20:00|25738.5|25718.5|25726.8|25706.8|25738.6|25718.6|25718.6|25698.6|229
1592238300000|2020-06-15 16:25:00|25729.3|25709.3|25721.7|25701.7|25735.1|25715.1|25713.4|25693.4|365
1592238600000|2020-06-15 16:30:00|25720.9|25700.9|25705.1|25685.1|25740.1|25720.1|25701.7|25681.7|493
1592238900000|2020-06-15 16:35:00|25704.4|25684.4|25720.9|25700.9|25725.9|25705.9|25704.4|25684.4|248
1592239200000|2020-06-15 16:40:00|25720.2|25700.2|25750.2|25730.2|25751|25731|25712.5|25692.5|256
1592239500000|2020-06-15 16:45:00|25751|25731|25770.2|25750.2|25776|25756|25741|25721|284
1592239800000|2020-06-15 16:50:00|25771|25751|25768.3|25748.3|25782.5|25762.5|25768.3|25748.3|334
1592240100000|2020-06-15 16:55:00|25767.5|25747.5|25749.3|25729.3|25768.3|25748.3|25736.8|25716.8|871
1592240400000|2020-06-15 17:00:00|25747.6|25727.6|25761.8|25741.8|25761.8|25741.8|25746.8|25726.8|210
1592240700000|2020-06-15 17:05:00|25757.6|25737.6|25751.8|25731.8|25757.6|25737.6|25751.8|25731.8|94
1592241000000|2020-06-15 17:10:00|25752.6|25732.6|25751.8|25731.8|25769.4|25749.4|25751.8|25731.8|224
1592241300000|2020-06-15 17:15:00|25753.5|25733.5|25767.6|25747.6|25800.1|25780.1|25751.8|25731.8|263
1592241600000|2020-06-15 17:20:00|25769.3|25749.3|25753.5|25733.5|25783.5|25763.5|25750.3|25730.3|125
1592241900000|2020-06-15 17:25:00|25755.3|25735.3|25755.3|25735.3|25759.5|25739.5|25750.3|25730.3|73
1592242200000|2020-06-15 17:30:00|25753.6|25733.6|25756.8|25736.8|25762.6|25742.6|25746.8|25726.8|161
1592242500000|2020-06-15 17:35:00|25756.9|25736.9|25776.1|25756.1|25783.6|25763.6|25754.4|25734.4|61
1592242800000|2020-06-15 17:40:00|25776.9|25756.9|25761.9|25741.9|25778.6|25758.6|25758.6|25738.6|24
1592243100000|2020-06-15 17:45:00|25761.1|25741.1|25756.9|25736.9|25762.7|25742.7|25751.9|25731.9|40
1592243400000|2020-06-15 17:50:00|25757.7|25737.7|25791.1|25771.1|25808.6|25788.6|25756.9|25736.9|121
1592243700000|2020-06-15 17:55:00|25791.9|25771.9|25773.5|25753.5|25796.1|25776.1|25771.9|25751.9|84
1592244000000|2020-06-15 18:00:00|25772.7|25752.7|25876.1|25856.1|25891.1|25871.1|25771.9|25751.9|325
1592244300000|2020-06-15 18:05:00|25877.7|25857.7|25869.4|25849.4|25926.1|25906.1|25865.4|25845.4|314
1592244600000|2020-06-15 18:10:00|25871.1|25851.1|25906.9|25886.9|25906.9|25886.9|25856.1|25836.1|182
1592244900000|2020-06-15 18:15:00|25906.2|25886.2|25918.7|25898.7|25946.2|25926.2|25906.2|25886.2|160
1592245200000|2020-06-15 18:20:00|25917.9|25897.9|25916.2|25896.2|25941.2|25921.2|25895.4|25875.4|143
1592245500000|2020-06-15 18:25:00|25914.5|25894.5|25925.4|25905.4|25946.2|25926.2|25906.2|25886.2|111
1592245800000|2020-06-15 18:30:00|25926.2|25906.2|25881.2|25861.2|25936.2|25916.2|25876.2|25856.2|124
1592246100000|2020-06-15 18:35:00|25878.7|25858.7|25886.2|25866.2|25901.2|25881.2|25878.7|25858.7|57
1592246400000|2020-06-15 18:40:00|25889.5|25869.5|25873.7|25853.7|25892.8|25872.8|25869.6|25849.6|128
1592246700000|2020-06-15 18:45:00|25875.4|25855.4|25878.7|25858.7|25884.5|25864.5|25866.2|25846.2|40
1592247000000|2020-06-15 18:50:00|25877.9|25857.9|25845.5|25825.5|25881.2|25861.2|25843|25823|90
1592247300000|2020-06-15 18:55:00|25846.2|25826.2|25841.3|25821.3|25858|25838|25836.2|25816.2|97
1592247600000|2020-06-15 19:00:00|25844.5|25824.5|25881.3|25861.3|25891.3|25871.3|25843|25823|64
1592247900000|2020-06-15 19:05:00|25879.6|25859.6|25878|25858|25891.3|25871.3|25871.3|25851.3|91
1592248200000|2020-06-15 19:10:00|25878.8|25858.8|25869.6|25849.6|25892.9|25872.9|25866.3|25846.3|86
1592248500000|2020-06-15 19:15:00|25866.3|25846.3|25851.3|25831.3|25880.5|25860.5|25851.3|25831.3|84
1592248800000|2020-06-15 19:20:00|25850.5|25830.5|25841.3|25821.3|25850.5|25830.5|25826.3|25806.3|55
1592249100000|2020-06-15 19:25:00|25843|25823|25800.5|25780.5|25851.3|25831.3|25800.5|25780.5|84
1592249400000|2020-06-15 19:30:00|25801.3|25781.3|25787.1|25767.1|25810.5|25790.5|25778.8|25758.8|119
1592249700000|2020-06-15 19:35:00|25787.9|25767.9|25796.3|25776.3|25798.8|25778.8|25771.3|25751.3|94
1592250000000|2020-06-15 19:40:00|25795.6|25775.6|25801.4|25781.4|25804.6|25784.6|25781.3|25761.3|57
1592250300000|2020-06-15 19:45:00|25799.6|25779.6|25826.4|25806.4|25833.9|25813.9|25788.1|25768.1|79
1592250600000|2020-06-15 19:50:00|25825.6|25805.6|25838.1|25818.1|25852.3|25832.3|25821.4|25801.4|77
1592250900000|2020-06-15 19:55:00|25837.3|25817.3|25863.1|25843.1|25863.1|25843.1|25828.9|25808.9|57
1592251200000|2020-06-15 20:00:00|25861.4|25841.4|25877.2|25857.2|25878.9|25858.9|25848.1|25828.1|53
1592251500000|2020-06-15 20:05:00|25878|25858|25873|25853|25878|25858|25868.8|25848.8|31
1592251800000|2020-06-15 20:10:00|25871.3|25851.3|25888|25868|25888.8|25868.8|25868.8|25848.8|48
1592252100000|2020-06-15 20:15:00|25887.2|25867.2|25898.7|25878.7|25898.7|25878.7|25878.8|25858.8|177
1592252400000|2020-06-15 20:20:00|25903.8|25883.8|25905.5|25885.5|25908.8|25888.8|25903.8|25883.8|32
1592252700000|2020-06-15 20:25:00|25904.7|25884.7|25908|25888|25908.8|25888.8|25903|25883|21
1592253000000|2020-06-15 20:30:00|25908.8|25888.8|25922.3|25902.3|25927.3|25907.3|25908.8|25888.8|36
1592253300000|2020-06-15 20:35:00|25921.5|25901.5|25915.6|25895.6|25922.3|25902.3|25915.6|25895.6|19
1592253600000|2020-06-15 20:40:00|25916.3|25896.3|25917.3|25897.3|25922.3|25902.3|25915.6|25895.6|22
1592253900000|2020-06-15 20:45:00|25916.5|25896.5|25918.1|25898.1|25918.1|25898.1|25909.8|25889.8|31
1592254200000|2020-06-15 20:50:00|25919.8|25899.8|25924.8|25904.8|25926.5|25906.5|25918.1|25898.1|39
1592254500000|2020-06-15 20:55:00|25927.3|25907.3|25925.6|25905.6|25933.1|25913.1|25924.8|25904.8|43
1592258400000|2020-06-15 22:00:00|25916.7|25896.7|25938.3|25918.3|25958.2|25938.2|25876|25856|196
1592258700000|2020-06-15 22:05:00|25935.8|25915.8|25929.1|25909.1|25938.3|25918.3|25925|25905|49
1592259000000|2020-06-15 22:10:00|25933.3|25913.3|25930|25910|25943.3|25923.3|25930|25910|37
1592259300000|2020-06-15 22:15:00|25930.8|25910.8|25930|25910|25933.3|25913.3|25900|25880|99
1592259600000|2020-06-15 22:20:00|25932.5|25912.5|25970.9|25950.9|25970.9|25950.9|25932.5|25912.5|111
1592259900000|2020-06-15 22:25:00|25966.7|25946.7|25982.5|25962.5|25987.5|25967.5|25966.7|25946.7|87
1592260200000|2020-06-15 22:30:00|25984.2|25964.2|25952.5|25932.5|25987.5|25967.5|25952.5|25932.5|91
1592260500000|2020-06-15 22:35:00|25950.8|25930.8|25931.7|25911.7|25952.5|25932.5|25931.7|25911.7|22
1592260800000|2020-06-15 22:40:00|25931|25911|25925.1|25905.1|25931|25911|25925|25905|21
1592261100000|2020-06-15 22:45:00|25924.3|25904.3|25931|25911|25933.5|25913.5|25916|25896|20
1592261400000|2020-06-15 22:50:00|25931.8|25911.8|25940.1|25920.1|25960.2|25940.2|25931|25911|43
1592261700000|2020-06-15 22:55:00|25936.8|25916.8|25953.5|25933.5|25958.5|25938.5|25936.8|25916.8|28
1592262000000|2020-06-15 23:00:00|25954.3|25934.3|25936.8|25916.8|25954.3|25934.3|25931.8|25911.8|16
1592262300000|2020-06-15 23:05:00|25938.5|25918.5|25923.4|25903.4|25944.3|25924.3|25918.4|25898.4|26
1592262600000|2020-06-15 23:10:00|25924.2|25904.2|25923.4|25903.4|25927.6|25907.6|25920.9|25900.9|7
1592262900000|2020-06-15 23:15:00|25924.2|25904.2|25925.1|25905.1|25932.6|25912.6|25920.9|25900.9|25
1592263200000|2020-06-15 23:20:00|25923.4|25903.4|25966.8|25946.8|25967.6|25947.6|25923.4|25903.4|87
1592263500000|2020-06-15 23:25:00|25968.6|25948.6|25980.2|25960.2|25981.9|25961.9|25965.1|25945.1|31
1592263800000|2020-06-15 23:30:00|25981.9|25961.9|25987.7|25967.7|25989.4|25969.4|25963.6|25943.6|59
1592264100000|2020-06-15 23:35:00|25986.9|25966.9|26009.4|25989.4|26011.1|25991.1|25975.2|25955.2|99
1592264400000|2020-06-15 23:40:00|26007.7|25987.7|25991.9|25971.9|26026.1|26006.1|25991.9|25971.9|49
1592264700000|2020-06-15 23:45:00|25991.1|25971.1|25977.7|25957.7|25999.4|25979.4|25976.1|25956.1|42
1592265000000|2020-06-15 23:50:00|25979.4|25959.4|25989.4|25969.4|25991.9|25971.9|25976.9|25956.9|35
1592265300000|2020-06-15 23:55:00|25991.1|25971.1|26006.9|25986.9|26011.1|25991.1|25983.6|25963.6|58
1592265600000|2020-06-16 00:00:00|26007.7|25987.7|25948.6|25928.6|26007.7|25987.7|25941.1|25921.1|393
1592265900000|2020-06-16 00:05:00|25951.1|25931.1|25941.9|25921.9|25956.1|25936.1|25931.1|25911.1|241
1592266200000|2020-06-16 00:10:00|25946.2|25926.2|25938.7|25918.7|25946.2|25926.2|25927|25907|178
1592266500000|2020-06-16 00:15:00|25937|25917|25935.4|25915.4|25938.7|25918.7|25897|25877|297
1592266800000|2020-06-16 00:20:00|25938.7|25918.7|25937.1|25917.1|25950.4|25930.4|25926.2|25906.2|113
1592267100000|2020-06-16 00:25:00|25935.4|25915.4|25942.1|25922.1|25947.1|25927.1|25930.4|25910.4|75
1592267400000|2020-06-16 00:30:00|25944.6|25924.6|25949.6|25929.6|25958.8|25938.8|25944.6|25924.6|54
1592267700000|2020-06-16 00:35:00|25954.6|25934.6|25927.9|25907.9|25954.6|25934.6|25924.6|25904.6|50
1592268000000|2020-06-16 00:40:00|25925.4|25905.4|25932.1|25912.1|25935.4|25915.4|25921.2|25901.2|47
1592268300000|2020-06-16 00:45:00|25930.4|25910.4|25901.2|25881.2|25932.9|25912.9|25893.7|25873.7|142
1592268600000|2020-06-16 00:50:00|25902.9|25882.9|25917|25897|25917|25897|25901.2|25881.2|41
1592268900000|2020-06-16 00:55:00|25918.8|25898.8|25929.6|25909.6|25932.1|25912.1|25912.8|25892.8|90
1592269200000|2020-06-16 01:00:00|25927.9|25907.9|25943|25923|25970.5|25950.5|25907.1|25887.1|592
1592269500000|2020-06-16 01:05:00|25942.1|25922.1|25931.3|25911.3|25947.2|25927.2|25926.3|25906.3|153
1592269800000|2020-06-16 01:10:00|25930.5|25910.5|25887.1|25867.1|25941.3|25921.3|25887.1|25867.1|164
1592270100000|2020-06-16 01:15:00|25887.9|25867.9|25879.6|25859.6|25899.6|25879.6|25868.8|25848.8|175
1592270400000|2020-06-16 01:20:00|25880.4|25860.4|25874.6|25854.6|25896.3|25876.3|25872.9|25852.9|130
1592270700000|2020-06-16 01:25:00|25872.9|25852.9|25881.3|25861.3|25881.3|25861.3|25855.4|25835.4|182
1592271000000|2020-06-16 01:30:00|25882.1|25862.1|25888.8|25868.8|25902.1|25882.1|25878|25858|139
1592271300000|2020-06-16 01:35:00|25887.1|25867.1|25863.1|25843.1|25894.7|25874.7|25863.1|25843.1|103
1592271600000|2020-06-16 01:40:00|25865.6|25845.6|25867.3|25847.3|25870.6|25850.6|25856.4|25836.4|86
1592271900000|2020-06-16 01:45:00|25869|25849|25895.6|25875.6|25897.3|25877.3|25869|25849|105
1592272200000|2020-06-16 01:50:00|25896.4|25876.4|25900.6|25880.6|25924.8|25904.8|25893.1|25873.1|137
1592272500000|2020-06-16 01:55:00|25903.1|25883.1|25898.1|25878.1|25912.3|25892.3|25890.6|25870.6|113
1592272800000|2020-06-16 02:00:00|25899.8|25879.8|25917.3|25897.3|25939.8|25919.8|25899.8|25879.8|194
1592273100000|2020-06-16 02:05:00|25915.6|25895.6|25924.8|25904.8|25930.6|25910.6|25915.6|25895.6|99
1592273400000|2020-06-16 02:10:00|25926.5|25906.5|25935.6|25915.6|25942.3|25922.3|25924.8|25904.8|136
1592273700000|2020-06-16 02:15:00|25933.9|25913.9|25932.2|25912.2|25938.9|25918.9|25931.4|25911.4|31
1592274000000|2020-06-16 02:20:00|25931.4|25911.4|25922.2|25902.2|25937.2|25917.2|25921.4|25901.4|44
1592274300000|2020-06-16 02:25:00|25924.7|25904.7|25913.1|25893.1|25926.4|25906.4|25910.6|25890.6|31
1592274600000|2020-06-16 02:30:00|25914.8|25894.8|26048.1|26028.1|26050.6|26030.6|25914.8|25894.8|690
1592274900000|2020-06-16 02:35:00|26048.9|26028.9|26061.5|26041.5|26084|26064|26027.3|26007.3|459
1592275200000|2020-06-16 02:40:00|26063.2|26043.2|26105.6|26085.6|26107.3|26087.3|26047.3|26027.3|401
1592275500000|2020-06-16 02:45:00|26107.3|26087.3|26178.9|26158.9|26181.4|26161.4|26107.3|26087.3|612
1592275800000|2020-06-16 02:50:00|26181.4|26161.4|26143.1|26123.1|26183.9|26163.9|26138.9|26118.9|408
1592276100000|2020-06-16 02:55:00|26140.6|26120.6|26165.6|26145.6|26172.2|26152.2|26138.1|26118.1|183
1592276400000|2020-06-16 03:00:00|26167.3|26147.3|26139|26119|26184.7|26164.7|26132.3|26112.3|312
1592276700000|2020-06-16 03:05:00|26139.8|26119.8|26127.3|26107.3|26155.6|26135.6|26121.5|26101.5|154
1592277000000|2020-06-16 03:10:00|26129|26109|26126.6|26106.6|26129.8|26109.8|26111.6|26091.6|152
1592277300000|2020-06-16 03:15:00|26124.9|26104.9|26111.5|26091.5|26132.4|26112.4|26102.4|26082.4|132
1592277600000|2020-06-16 03:20:00|26110.7|26090.7|26090.7|26070.7|26119.9|26099.9|26089|26069|165
1592277900000|2020-06-16 03:25:00|26092.4|26072.4|26097.4|26077.4|26107.4|26087.4|26084.9|26064.9|132
1592278200000|2020-06-16 03:30:00|26096.6|26076.6|26090.8|26070.8|26101.6|26081.6|26089.9|26069.9|69
1592278500000|2020-06-16 03:35:00|26090|26070|26108.3|26088.3|26115.8|26095.8|26086.6|26066.6|117
1592278800000|2020-06-16 03:40:00|26109.1|26089.1|26133.3|26113.3|26133.3|26113.3|26106.6|26086.6|70
1592279100000|2020-06-16 03:45:00|26130.8|26110.8|26150.8|26130.8|26162.5|26142.5|26130.8|26110.8|152
1592279400000|2020-06-16 03:50:00|26150|26130|26127.5|26107.5|26150.8|26130.8|26125.8|26105.8|58
1592279700000|2020-06-16 03:55:00|26125.8|26105.8|26115.1|26095.1|26130.8|26110.8|26115.1|26095.1|55
1592280000000|2020-06-16 04:00:00|26113.4|26093.4|26105.9|26085.9|26113.4|26093.4|26097.6|26077.6|75
1592280300000|2020-06-16 04:05:00|26105.1|26085.1|26101.7|26081.7|26108.4|26088.4|26100.9|26080.9|19
1592280600000|2020-06-16 04:10:00|26103.4|26083.4|26113.3|26093.3|26113.3|26093.3|26096.7|26076.7|41
1592280900000|2020-06-16 04:15:00|26114.1|26094.1|26140.8|26120.8|26157.5|26137.5|26114.1|26094.1|159
1592281200000|2020-06-16 04:20:00|26140|26120|26145.8|26125.8|26147.5|26127.5|26118.3|26098.3|55
1592281500000|2020-06-16 04:25:00|26147.5|26127.5|26148.3|26128.3|26169.1|26149.1|26143.3|26123.3|97
1592281800000|2020-06-16 04:30:00|26147.5|26127.5|26128.3|26108.3|26148.3|26128.3|26123.3|26103.3|44
1592282100000|2020-06-16 04:35:00|26127.5|26107.5|26105.9|26085.9|26128.3|26108.3|26105.9|26085.9|38
1592282400000|2020-06-16 04:40:00|26107.5|26087.5|26119.2|26099.2|26119.2|26099.2|26107.5|26087.5|40
1592282700000|2020-06-16 04:45:00|26121.7|26101.7|26125.9|26105.9|26125.9|26105.9|26108.4|26088.4|42
1592283000000|2020-06-16 04:50:00|26124.2|26104.2|26120|26100|26129.2|26109.2|26117.6|26097.6|30
1592283300000|2020-06-16 04:55:00|26119.2|26099.2|26122.5|26102.5|26129.2|26109.2|26115|26095|75
1592283600000|2020-06-16 05:00:00|26123.3|26103.3|26157.5|26137.5|26157.5|26137.5|26122.5|26102.5|96
1592283900000|2020-06-16 05:05:00|26155.8|26135.8|26169.2|26149.2|26185|26165|26150|26130|274
1592284200000|2020-06-16 05:10:00|26168.4|26148.4|26145.9|26125.9|26169.2|26149.2|26145.9|26125.9|88
1592284500000|2020-06-16 05:15:00|26146.7|26126.7|26143.4|26123.4|26150|26130|26135|26115|110
1592284800000|2020-06-16 05:20:00|26145.1|26125.1|26147.7|26127.7|26151.7|26131.7|26138.4|26118.4|62
1592285100000|2020-06-16 05:25:00|26148.5|26128.5|26147.7|26127.7|26148.5|26128.5|26141|26121|62
1592285400000|2020-06-16 05:30:00|26146|26126|26132.6|26112.6|26175.1|26155.1|26129.3|26109.3|321
1592285700000|2020-06-16 05:35:00|26130.9|26110.9|26172.6|26152.6|26172.6|26152.6|26122.6|26102.6|195
1592286000000|2020-06-16 05:40:00|26170.1|26150.1|26132.6|26112.6|26180.1|26160.1|26132.6|26112.6|242
1592286300000|2020-06-16 05:45:00|26135.9|26115.9|26151.7|26131.7|26153.4|26133.4|26131.7|26111.7|119
1592286600000|2020-06-16 05:50:00|26150|26130|26155.9|26135.9|26156.7|26136.7|26136.7|26116.7|94
1592286900000|2020-06-16 05:55:00|26154.2|26134.2|26155.9|26135.9|26170.9|26150.9|26151.8|26131.8|134
1592287200000|2020-06-16 06:00:00|26156.8|26136.8|26151.8|26131.8|26176.8|26156.8|26142.6|26122.6|453
1592287500000|2020-06-16 06:05:00|26150.1|26130.1|26140.9|26120.9|26167.6|26147.6|26140.1|26120.1|217
1592287800000|2020-06-16 06:10:00|26138.4|26118.4|26153.4|26133.4|26165.2|26145.2|26135.2|26115.2|148
1592288100000|2020-06-16 06:15:00|26155.9|26135.9|26155.1|26135.1|26160.1|26140.1|26145.1|26125.1|134
1592288400000|2020-06-16 06:20:00|26156.8|26136.8|26196.8|26176.8|26196.8|26176.8|26151.8|26131.8|149
1592288700000|2020-06-16 06:25:00|26198.4|26178.4|26195.2|26175.2|26226.8|26206.8|26186|26166|360
1592289000000|2020-06-16 06:30:00|26194.4|26174.4|26186|26166|26194.4|26174.4|26166.8|26146.8|171
1592289300000|2020-06-16 06:35:00|26185.2|26165.2|26132.7|26112.7|26186|26166|26116.8|26096.8|437
1592289600000|2020-06-16 06:40:00|26131|26111|26136.8|26116.8|26163.5|26143.5|26127.7|26107.7|277
1592289900000|2020-06-16 06:45:00|26138.5|26118.5|26162.7|26142.7|26168.5|26148.5|26138.5|26118.5|217
1592290200000|2020-06-16 06:50:00|26161.9|26141.9|26162.7|26142.7|26193.5|26173.5|26153.5|26133.5|188
1592290500000|2020-06-16 06:55:00|26163.5|26143.5|26156|26136|26171.9|26151.9|26145.1|26125.1|237
1592290800000|2020-06-16 07:00:00|26155.2|26135.2|26122.7|26102.7|26172.7|26152.7|26102.7|26082.7|314
1592291100000|2020-06-16 07:05:00|26123.5|26103.5|26077.7|26057.7|26123.5|26103.5|26070.2|26050.2|298
1592291400000|2020-06-16 07:10:00|26078.5|26058.5|26076.9|26056.9|26096.9|26076.9|26072.7|26052.7|175
1592291700000|2020-06-16 07:15:00|26075.2|26055.2|26038.6|26018.6|26082.7|26062.7|26033.6|26013.6|272
1592292000000|2020-06-16 07:20:00|26040.3|26020.3|26053.6|26033.6|26071.9|26051.9|26035.3|26015.3|128
1592292300000|2020-06-16 07:25:00|26052.8|26032.8|26061|26041|26065.2|26045.2|26038.6|26018.6|616
1592292600000|2020-06-16 07:30:00|26061.8|26041.8|26051.8|26031.8|26066|26046|26020.2|26000.2|254
1592292900000|2020-06-16 07:35:00|26056|26036|26052|26032|26076.8|26056.8|26047.8|26027.8|238
1592293200000|2020-06-16 07:40:00|26051.2|26031.2|26057.8|26037.8|26062.8|26042.8|26042|26022|49
1592293500000|2020-06-16 07:45:00|26058.6|26038.6|26047.8|26027.8|26062.8|26042.8|26038.6|26018.6|92
1592293800000|2020-06-16 07:50:00|26046.1|26026.1|26033.6|26013.6|26049.4|26029.4|26027|26007|156
1592294100000|2020-06-16 07:55:00|26034.5|26014.5|25999.5|25979.5|26053.6|26033.6|25999.5|25979.5|152
1592294400000|2020-06-16 08:00:00|26003.7|25983.7|26002.1|25982.1|26012.9|25992.9|25965.3|25945.3|326
1592294700000|2020-06-16 08:05:00|26001.2|25981.2|25978.7|25958.7|26006.2|25986.2|25963.7|25943.7|228
1592295000000|2020-06-16 08:10:00|25980.4|25960.4|26020.4|26000.4|26023.7|26003.7|25980.4|25960.4|129
1592295300000|2020-06-16 08:15:00|26021.2|26001.2|26023.7|26003.7|26037.9|26017.9|26018.7|25998.7|101
1592295600000|2020-06-16 08:20:00|26022.9|26002.9|26038.7|26018.7|26047.9|26027.9|26013.7|25993.7|100
1592295900000|2020-06-16 08:25:00|26041.2|26021.2|26067.9|26047.9|26073.7|26053.7|26036.2|26016.2|117
1592296200000|2020-06-16 08:30:00|26067.1|26047.1|26061.3|26041.3|26077.1|26057.1|26039.6|26019.6|182
1592296500000|2020-06-16 08:35:00|26060.5|26040.5|26064.7|26044.7|26070.5|26050.5|26046.3|26026.3|135
1592296800000|2020-06-16 08:40:00|26068.9|26048.9|26083.9|26063.9|26094.7|26074.7|26067.2|26047.2|102
1592297100000|2020-06-16 08:45:00|26083.1|26063.1|26105.5|26085.5|26106.3|26086.3|26074.7|26054.7|202
1592297400000|2020-06-16 08:50:00|26104.7|26084.7|26099.7|26079.7|26110.5|26090.5|26095.5|26075.5|86
1592297700000|2020-06-16 08:55:00|26098.9|26078.9|26103.1|26083.1|26110.6|26090.6|26093.1|26073.1|102
1592298000000|2020-06-16 09:00:00|26102.3|26082.3|26109|26089|26113.9|26093.9|26102.3|26082.3|102
1592298300000|2020-06-16 09:05:00|26109.8|26089.8|26107.3|26087.3|26119|26099|26105.6|26085.6|97
1592298600000|2020-06-16 09:10:00|26108.2|26088.2|26063.2|26043.2|26108.2|26088.2|26059.9|26039.9|192
1592298900000|2020-06-16 09:15:00|26065.7|26045.7|26043.2|26023.2|26068.2|26048.2|26043.2|26023.2|105
1592299200000|2020-06-16 09:20:00|26042.4|26022.4|26048.2|26028.2|26053.2|26033.2|26029.9|26009.9|136
1592299500000|2020-06-16 09:25:00|26049|26029|26026.6|26006.6|26057.4|26037.4|26026.6|26006.6|157
1592299800000|2020-06-16 09:30:00|26027.4|26007.4|26018.2|25998.2|26037.4|26017.4|26013.2|25993.2|132
1592300100000|2020-06-16 09:35:00|26019|25999|26002.4|25982.4|26026.5|26006.5|25999|25979|116
1592300400000|2020-06-16 09:40:00|26003.2|25983.2|26024.1|26004.1|26030.8|26010.8|26003.2|25983.2|119
1592300700000|2020-06-16 09:45:00|26022.4|26002.4|26039.9|26019.9|26040.7|26020.7|26011.6|25991.6|81
1592301000000|2020-06-16 09:50:00|26040.7|26020.7|26041.6|26021.6|26042.4|26022.4|26022.4|26002.4|76
1592301300000|2020-06-16 09:55:00|26039.1|26019.1|26040.8|26020.8|26041.6|26021.6|26026.6|26006.6|43
1592301600000|2020-06-16 10:00:00|26041.6|26021.6|26006.7|25986.7|26041.6|26021.6|26005.8|25985.8|82
1592301900000|2020-06-16 10:05:00|26009.2|25989.2|26021.7|26001.7|26024.2|26004.2|26005.8|25985.8|66
1592302200000|2020-06-16 10:10:00|26024.2|26004.2|26031.7|26011.7|26032.5|26012.5|26020.9|26000.9|55
1592302500000|2020-06-16 10:15:00|26032.5|26012.5|26035.1|26015.1|26035.9|26015.9|26020.9|26000.9|96
1592302800000|2020-06-16 10:20:00|26033.4|26013.4|26045.1|26025.1|26045.9|26025.9|26030.1|26010.1|97
1592303100000|2020-06-16 10:25:00|26045.9|26025.9|26073.4|26053.4|26074.2|26054.2|26044.3|26024.3|145
1592303400000|2020-06-16 10:30:00|26072.6|26052.6|26075.1|26055.1|26081.8|26061.8|26070.9|26050.9|131
1592303700000|2020-06-16 10:35:00|26075.9|26055.9|26055.1|26035.1|26075.9|26055.9|26054.3|26034.3|76
1592304000000|2020-06-16 10:40:00|26054.3|26034.3|26040.9|26020.9|26055.1|26035.1|26035.9|26015.9|79
1592304300000|2020-06-16 10:45:00|26042.6|26022.6|26021.7|26001.7|26045.1|26025.1|26015.1|25995.1|89
1592304600000|2020-06-16 10:50:00|26020.9|26000.9|26006.8|25986.8|26028.4|26008.4|26006.8|25986.8|206
1592304900000|2020-06-16 10:55:00|26007.6|25987.6|26016|25996|26016|25996|26001.8|25981.8|67
1592305200000|2020-06-16 11:00:00|26017.6|25997.6|26040.2|26020.2|26040.2|26020.2|26016.8|25996.8|88
1592305500000|2020-06-16 11:05:00|26039.3|26019.3|26024.4|26004.4|26043.5|26023.5|26024.4|26004.4|109
1592305800000|2020-06-16 11:10:00|26022.7|26002.7|26002.6|25982.6|26025.2|26005.2|26002.6|25982.6|139
1592306100000|2020-06-16 11:15:00|26004.3|25984.3|25999.4|25979.4|26006.8|25986.8|25995.2|25975.2|65
1592306400000|2020-06-16 11:20:00|25997.7|25977.7|26001|25981|26003.5|25983.5|25992.7|25972.7|107
1592306700000|2020-06-16 11:25:00|26000.2|25980.2|26006.9|25986.9|26010.2|25990.2|25997.7|25977.7|75
1592307000000|2020-06-16 11:30:00|26007.7|25987.7|26035.2|26015.2|26036.9|26016.9|26004.4|25984.4|150
1592307300000|2020-06-16 11:35:00|26034.4|26014.4|26036.9|26016.9|26041.1|26021.1|26026.9|26006.9|165
1592307600000|2020-06-16 11:40:00|26038.6|26018.6|26055.2|26035.2|26055.2|26035.2|26038.6|26018.6|162
1592307900000|2020-06-16 11:45:00|26051.1|26031.1|26051.1|26031.1|26062.7|26042.7|26046.1|26026.1|149
1592308200000|2020-06-16 11:50:00|26051.9|26031.9|26064.4|26044.4|26064.4|26044.4|26048.6|26028.6|181
1592308500000|2020-06-16 11:55:00|26065.3|26045.3|26059.5|26039.5|26074.4|26054.4|26059.5|26039.5|111
1592308800000|2020-06-16 12:00:00|26060.3|26040.3|26052.8|26032.8|26067.8|26047.8|26050.3|26030.3|132
1592309100000|2020-06-16 12:05:00|26051.2|26031.2|26044.5|26024.5|26054.5|26034.5|26034.5|26014.5|126
1592309400000|2020-06-16 12:10:00|26043.7|26023.7|26067.8|26047.8|26067.8|26047.8|26027.8|26007.8|281
1592309700000|2020-06-16 12:15:00|26069.5|26049.5|26080.3|26060.3|26101.1|26081.1|26066.1|26046.1|319
1592310000000|2020-06-16 12:20:00|26082.8|26062.8|26048.7|26028.7|26091.2|26071.2|26040.3|26020.3|189
1592310300000|2020-06-16 12:25:00|26044.5|26024.5|26077|26057|26078.7|26058.7|26036.2|26016.2|228
1592310600000|2020-06-16 12:30:00|26078.7|26058.7|26097|26077|26110.3|26090.3|26059.5|26039.5|697
1592310900000|2020-06-16 12:35:00|26096.2|26076.2|26114.5|26094.5|26123.7|26103.7|26089.5|26069.5|348
1592311200000|2020-06-16 12:40:00|26116.2|26096.2|26151.2|26131.2|26153.7|26133.7|26116.2|26096.2|510
1592311500000|2020-06-16 12:45:00|26149.6|26129.6|26132.9|26112.9|26169.6|26149.6|26132.1|26112.1|442
1592311800000|2020-06-16 12:50:00|26130.4|26110.4|26147.1|26127.1|26168.7|26148.7|26130.4|26110.4|371
1592312100000|2020-06-16 12:55:00|26145.4|26125.4|26142.1|26122.1|26188.8|26168.8|26142.1|26122.1|434
1592312400000|2020-06-16 13:00:00|26143.8|26123.8|26118|26098|26150.5|26130.5|26089.6|26069.6|629
1592312700000|2020-06-16 13:05:00|26115.5|26095.5|26079.6|26059.6|26115.5|26095.5|26053.8|26033.8|468
1592313000000|2020-06-16 13:10:00|26078.8|26058.8|26046.2|26026.2|26089.6|26069.6|26043|26023|384
1592313300000|2020-06-16 13:15:00|26045.4|26025.4|26045.4|26025.4|26063.8|26043.8|26035.5|26015.5|287
1592313600000|2020-06-16 13:20:00|26046.3|26026.3|26078.8|26058.8|26084.6|26064.6|26042.1|26022.1|329
1592313900000|2020-06-16 13:25:00|26079.6|26059.6|26058.8|26038.8|26081.3|26061.3|26054.6|26034.6|218
1592314200000|2020-06-16 13:30:00|26056.3|26036.3|26019.7|25999.7|26069.6|26049.6|26014.7|25994.7|380
1592314500000|2020-06-16 13:35:00|26018|25998|26013|25993|26035.5|26015.5|25991.3|25971.3|871
1592314800000|2020-06-16 13:40:00|26013.8|25993.8|26033|26013|26043|26023|26006.3|25986.3|193
1592315100000|2020-06-16 13:45:00|26031.3|26011.3|26029.6|26009.6|26063|26043|26029.6|26009.6|636
1592315400000|2020-06-16 13:50:00|26031.3|26011.3|26032.2|26012.2|26038.8|26018.8|26013|25993|761
1592315700000|2020-06-16 13:55:00|26029.7|26009.7|26062.2|26042.2|26070.5|26050.5|26029.7|26009.7|556
1592316000000|2020-06-16 14:00:00|26060.5|26040.5|26048|26028|26063|26043|26013.8|25993.8|451
1592316300000|2020-06-16 14:05:00|26045.5|26025.5|26057.2|26037.2|26082.2|26062.2|26043|26023|528
1592316600000|2020-06-16 14:10:00|26056.4|26036.4|26011.3|25991.3|26056.4|26036.4|26011.3|25991.3|671
1592316900000|2020-06-16 14:15:00|26013|25993|25992.2|25972.2|26028.8|26008.8|25992.2|25972.2|465
1592317200000|2020-06-16 14:20:00|25991.3|25971.3|25922|25902|25991.3|25971.3|25915.4|25895.4|1568
1592317500000|2020-06-16 14:25:00|25922.9|25902.9|25932.1|25912.1|25952.9|25932.9|25903.7|25883.7|703
1592317800000|2020-06-16 14:30:00|25934.6|25914.6|25864.5|25844.5|25944.6|25924.6|25863.7|25843.7|854
1592318100000|2020-06-16 14:35:00|25863.7|25843.7|25822.9|25802.9|25870.4|25850.4|25798.7|25778.7|1018
1592318400000|2020-06-16 14:40:00|25824.6|25804.6|25748.7|25728.7|25824.6|25804.6|25703.6|25683.6|1532
1592318700000|2020-06-16 14:45:00|25747|25727|25799.5|25779.5|25807.9|25787.9|25711.1|25691.1|810
1592319000000|2020-06-16 14:50:00|25800.3|25780.3|25477.7|25457.7|25801.2|25781.2|25420.2|25400.2|2060
1592319300000|2020-06-16 14:55:00|25478.5|25458.5|25539.4|25519.4|25591.1|25571.1|25451|25431|2339
1592319600000|2020-06-16 15:00:00|25537.8|25517.8|25611.2|25591.2|25611.2|25591.2|25500.3|25480.3|1344
1592319900000|2020-06-16 15:05:00|25612.8|25592.8|25640.2|25620.2|25654.5|25634.5|25599.5|25579.5|915
1592320200000|2020-06-16 15:10:00|25641.9|25621.9|25647|25627|25650.3|25630.3|25576.1|25556.1|586
1592320500000|2020-06-16 15:15:00|25650.3|25630.3|25673.7|25653.7|25705.4|25685.4|25644.5|25624.5|507
1592320800000|2020-06-16 15:20:00|25675.4|25655.4|25685.4|25665.4|25703.7|25683.7|25657.9|25637.9|373
1592321100000|2020-06-16 15:25:00|25686.2|25666.2|25688|25668|25704.6|25684.6|25656.2|25636.2|575
1592321400000|2020-06-16 15:30:00|25689.6|25669.6|25692.1|25672.1|25714.6|25694.6|25672.1|25652.1|360
1592321700000|2020-06-16 15:35:00|25693|25673|25632.9|25612.9|25710.5|25690.5|25611.2|25591.2|461
1592322000000|2020-06-16 15:40:00|25631.2|25611.2|25601.3|25581.3|25631.2|25611.2|25552.9|25532.9|652
1592322300000|2020-06-16 15:45:00|25604.6|25584.6|25681.3|25661.3|25685.5|25665.5|25603.8|25583.8|444
1592322600000|2020-06-16 15:50:00|25682.1|25662.1|25667.1|25647.1|25691.3|25671.3|25650.4|25630.4|282
1592322900000|2020-06-16 15:55:00|25666.3|25646.3|25634.6|25614.6|25670.5|25650.5|25625.5|25605.5|287
1592323200000|2020-06-16 16:00:00|25635.5|25615.5|25631.3|25611.3|25648|25628|25613|25593|162
1592323500000|2020-06-16 16:05:00|25633|25613|25638|25618|25654.6|25634.6|25617.2|25597.2|236
1592323800000|2020-06-16 16:10:00|25638.8|25618.8|25669.7|25649.7|25676.4|25656.4|25632.1|25612.1|256
1592324100000|2020-06-16 16:15:00|25670.5|25650.5|25672.2|25652.2|25677.2|25657.2|25652.2|25632.2|176
1592324400000|2020-06-16 16:20:00|25673|25653|25683.1|25663.1|25683.1|25663.1|25653.9|25633.9|542
1592324700000|2020-06-16 16:25:00|25682.3|25662.3|25659.8|25639.8|25692.3|25672.3|25658.1|25638.1|221
1592325000000|2020-06-16 16:30:00|25660.6|25640.6|25693.2|25673.2|25704.9|25684.9|25659|25639|557
1592325300000|2020-06-16 16:35:00|25694|25674|25729|25709|25729|25709|25693.2|25673.2|474
1592325600000|2020-06-16 16:40:00|25732.4|25712.4|25766.6|25746.6|25788.2|25768.2|25732.4|25712.4|621
1592325900000|2020-06-16 16:45:00|25769.1|25749.1|25720.8|25700.8|25771.6|25751.6|25716.6|25696.6|217
1592326200000|2020-06-16 16:50:00|25721.6|25701.6|25715.8|25695.8|25731.6|25711.6|25711.6|25691.6|193
1592326500000|2020-06-16 16:55:00|25716.6|25696.6|25735.7|25715.7|25744.9|25724.9|25702.4|25682.4|1147
1592326800000|2020-06-16 17:00:00|25732.4|25712.4|25751.6|25731.6|25768.3|25748.3|25719.9|25699.9|406
1592327100000|2020-06-16 17:05:00|25749.9|25729.9|25759.9|25739.9|25759.9|25739.9|25724.9|25704.9|192
1592327400000|2020-06-16 17:10:00|25761.6|25741.6|25739.9|25719.9|25768.3|25748.3|25733.3|25713.3|93
1592327700000|2020-06-16 17:15:00|25743.3|25723.3|25773.3|25753.3|25778.3|25758.3|25743.3|25723.3|112
1592328000000|2020-06-16 17:20:00|25771.6|25751.6|25773.3|25753.3|25776.6|25756.6|25755.8|25735.8|136
1592328300000|2020-06-16 17:25:00|25774.1|25754.1|25770.8|25750.8|25778.3|25758.3|25765.8|25745.8|76
1592328600000|2020-06-16 17:30:00|25769.2|25749.2|25743.3|25723.3|25769.2|25749.2|25738.3|25718.3|83
1592328900000|2020-06-16 17:35:00|25742.5|25722.5|25740|25720|25752.5|25732.5|25738.4|25718.4|74
1592329200000|2020-06-16 17:40:00|25738.4|25718.4|25781.7|25761.7|25784.2|25764.2|25738.4|25718.4|68
1592329500000|2020-06-16 17:45:00|25782.5|25762.5|25786.7|25766.7|25793.4|25773.4|25781.7|25761.7|79
1592329800000|2020-06-16 17:50:00|25787.6|25767.6|25754.2|25734.2|25795.1|25775.1|25752.6|25732.6|127
1592330100000|2020-06-16 17:55:00|25752.6|25732.6|25755.1|25735.1|25760.1|25740.1|25747.6|25727.6|63
1592330400000|2020-06-16 18:00:00|25756.8|25736.8|25794.2|25774.2|25799.2|25779.2|25752.6|25732.6|134
1592330700000|2020-06-16 18:05:00|25792.6|25772.6|25775.9|25755.9|25804.3|25784.3|25768.4|25748.4|70
1592331000000|2020-06-16 18:10:00|25777.6|25757.6|25785.1|25765.1|25794.3|25774.3|25773.4|25753.4|157
1592331300000|2020-06-16 18:15:00|25783.4|25763.4|25770.1|25750.1|25804.3|25784.3|25765.9|25745.9|83
1592331600000|2020-06-16 18:20:00|25769.3|25749.3|25749.3|25729.3|25793.5|25773.5|25679.3|25659.3|594
1592331900000|2020-06-16 18:25:00|25748.5|25728.5|25766|25746|25772.6|25752.6|25736|25716|73
1592332200000|2020-06-16 18:30:00|25767.6|25747.6|25776|25756|25796|25776|25762.6|25742.6|146
1592332500000|2020-06-16 18:35:00|25773.5|25753.5|25795.1|25775.1|25801|25781|25766|25746|139
1592332800000|2020-06-16 18:40:00|25796|25776|25782.7|25762.7|25796|25776|25776.8|25756.8|45
1592333100000|2020-06-16 18:45:00|25784.3|25764.3|25797.7|25777.7|25797.7|25777.7|25773.5|25753.5|25
1592333400000|2020-06-16 18:50:00|25794.3|25774.3|25784.3|25764.3|25797.7|25777.7|25777.7|25757.7|42
1592333700000|2020-06-16 18:55:00|25786|25766|25781|25761|25789.3|25769.3|25775.2|25755.2|52
1592334000000|2020-06-16 19:00:00|25782.7|25762.7|25776|25756|25786|25766|25771|25751|91
1592334300000|2020-06-16 19:05:00|25779.3|25759.3|25731.9|25711.9|25786|25766|25723.5|25703.5|159
1592334600000|2020-06-16 19:10:00|25732.7|25712.7|25746.1|25726.1|25751.1|25731.1|25728.5|25708.5|134
1592334900000|2020-06-16 19:15:00|25744.4|25724.4|25697.7|25677.7|25744.4|25724.4|25689.4|25669.4|153
1592335200000|2020-06-16 19:20:00|25699.4|25679.4|25730.2|25710.2|25731.9|25711.9|25697.7|25677.7|79
1592335500000|2020-06-16 19:25:00|25731.9|25711.9|25748.6|25728.6|25754.4|25734.4|25730.2|25710.2|43
1592335800000|2020-06-16 19:30:00|25749.4|25729.4|25766.1|25746.1|25771.1|25751.1|25732.8|25712.8|41
1592336100000|2020-06-16 19:35:00|25764.4|25744.4|25737.8|25717.8|25766.1|25746.1|25732.8|25712.8|39
1592336400000|2020-06-16 19:40:00|25739.5|25719.5|25722.8|25702.8|25744.5|25724.5|25717.8|25697.8|44
1592336700000|2020-06-16 19:45:00|25723.6|25703.6|25721.1|25701.1|25734.5|25714.5|25709.5|25689.5|35
1592337000000|2020-06-16 19:50:00|25722.8|25702.8|25717.8|25697.8|25746.1|25726.1|25712|25692|37
1592337300000|2020-06-16 19:55:00|25717|25697|25761.2|25741.2|25761.2|25741.2|25707.8|25687.8|69
1592337600000|2020-06-16 20:00:00|25757.8|25737.8|25741.2|25721.2|25761.2|25741.2|25738.7|25718.7|69
1592337900000|2020-06-16 20:05:00|25740.4|25720.4|25749.5|25729.5|25749.5|25729.5|25740.4|25720.4|18
1592338200000|2020-06-16 20:10:00|25751.2|25731.2|25762|25742|25766.2|25746.2|25749.5|25729.5|40
1592338500000|2020-06-16 20:15:00|25761.2|25741.2|25755.4|25735.4|25761.2|25741.2|25752.9|25732.9|17
1592338800000|2020-06-16 20:20:00|25756.2|25736.2|25757.9|25737.9|25757.9|25737.9|25756.2|25736.2|9
1592339100000|2020-06-16 20:25:00|25759.6|25739.6|25750.4|25730.4|25761.2|25741.2|25750.4|25730.4|9
1592339400000|2020-06-16 20:30:00|25752.1|25732.1|25737.9|25717.9|25764.6|25744.6|25737.1|25717.1|80
1592339700000|2020-06-16 20:35:00|25739.6|25719.6|25741.3|25721.3|25745.4|25725.4|25739.6|25719.6|13
1592340000000|2020-06-16 20:40:00|25740.5|25720.5|25742.1|25722.1|25742.9|25722.9|25740.5|25720.5|10
1592340300000|2020-06-16 20:45:00|25743.8|25723.8|25746.3|25726.3|25748.8|25728.8|25743.8|25723.8|21
1592340600000|2020-06-16 20:50:00|25743|25723|25748.8|25728.8|25748.8|25728.8|25739.7|25719.7|25
1592340900000|2020-06-16 20:55:00|25746.3|25726.3|25744.7|25724.7|25748.8|25728.8|25741.3|25721.3|31
1592344800000|2020-06-16 22:00:00|25736.5|25716.5|25716.5|25696.5|25742.3|25722.3|25709.9|25689.9|71
1592345100000|2020-06-16 22:05:00|25715.7|25695.7|25699.9|25679.9|25721.5|25701.5|25699|25679|24
1592345400000|2020-06-16 22:10:00|25699|25679|25675.7|25655.7|25699.9|25679.9|25674.9|25654.9|59
1592345700000|2020-06-16 22:15:00|25674.9|25654.9|25636.6|25616.6|25674.9|25654.9|25634.9|25614.9|82
1592346000000|2020-06-16 22:20:00|25634.9|25614.9|25669.9|25649.9|25674.9|25654.9|25634.9|25614.9|44
1592346300000|2020-06-16 22:25:00|25669.1|25649.1|25689.9|25669.9|25698.3|25678.3|25669.1|25649.1|21
1592346600000|2020-06-16 22:30:00|25687.4|25667.4|25694.1|25674.1|25700.8|25680.8|25683.3|25663.3|27
1592346900000|2020-06-16 22:35:00|25693.3|25673.3|25698.3|25678.3|25702.4|25682.4|25691.6|25671.6|30
1592347200000|2020-06-16 22:40:00|25697.5|25677.5|25701.6|25681.6|25705|25685|25695.8|25675.8|14
1592347500000|2020-06-16 22:45:00|25706.6|25686.6|25704.1|25684.1|25706.6|25686.6|25701.6|25681.6|23
1592347800000|2020-06-16 22:50:00|25705|25685|25720.8|25700.8|25720.8|25700.8|25705|25685|21
1592348100000|2020-06-16 22:55:00|25724.2|25704.2|25718.3|25698.3|25726.7|25706.7|25708.3|25688.3|100
1592348400000|2020-06-16 23:00:00|25720|25700|25755|25735|25756.7|25736.7|25720|25700|40
1592348700000|2020-06-16 23:05:00|25756.7|25736.7|25761.7|25741.7|25762.5|25742.5|25747.5|25727.5|72
1592349000000|2020-06-16 23:10:00|25762.5|25742.5|25742.5|25722.5|25762.5|25742.5|25738.4|25718.4|26
1592349300000|2020-06-16 23:15:00|25740.9|25720.9|25751.7|25731.7|25751.7|25731.7|25735.1|25715.1|12
1592349600000|2020-06-16 23:20:00|25753.4|25733.4|25779.2|25759.2|25779.2|25759.2|25753.4|25733.4|17
1592349900000|2020-06-16 23:25:00|25776.7|25756.7|25776.8|25756.8|25790.1|25770.1|25776.7|25756.7|37
1592350200000|2020-06-16 23:30:00|25773.4|25753.4|25769.3|25749.3|25773.4|25753.4|25761.8|25741.8|30
1592350500000|2020-06-16 23:35:00|25767.6|25747.6|25759.3|25739.3|25771.8|25751.8|25759.3|25739.3|16
1592350800000|2020-06-16 23:40:00|25760.9|25740.9|25786.8|25766.8|25791.8|25771.8|25760.9|25740.9|43
1592351100000|2020-06-16 23:45:00|25783.5|25763.5|25789.3|25769.3|25789.3|25769.3|25776.8|25756.8|25
1592351400000|2020-06-16 23:50:00|25791|25771|25800.2|25780.2|25800.2|25780.2|25788.5|25768.5|38
1592351700000|2020-06-16 23:55:00|25797.7|25777.7|25799.3|25779.3|25811.8|25791.8|25795.2|25775.2|47
1592352000000|2020-06-17 00:00:00|25797.7|25777.7|25746|25726|25797.7|25777.7|25746|25726|142
1592352300000|2020-06-17 00:05:00|25748.5|25728.5|25766.9|25746.9|25771.9|25751.9|25743.5|25723.5|36
1592352600000|2020-06-17 00:10:00|25765.2|25745.2|25754.4|25734.4|25765.2|25745.2|25728.5|25708.5|78
1592352900000|2020-06-17 00:15:00|25753.5|25733.5|25682.7|25662.7|25766.9|25746.9|25661.9|25641.9|163
1592353200000|2020-06-17 00:20:00|25683.6|25663.6|25670.2|25650.2|25692.7|25672.7|25644.4|25624.4|81
1592353500000|2020-06-17 00:25:00|25673.6|25653.6|25682.7|25662.7|25693.6|25673.6|25670.2|25650.2|94
1592353800000|2020-06-17 00:30:00|25684.4|25664.4|25656.1|25636.1|25686.9|25666.9|25632.7|25612.7|216
1592354100000|2020-06-17 00:35:00|25656.9|25636.9|25646.1|25626.1|25656.9|25636.9|25638.6|25618.6|123
1592354400000|2020-06-17 00:40:00|25646.9|25626.9|25671.9|25651.9|25680.3|25660.3|25646.9|25626.9|101
1592354700000|2020-06-17 00:45:00|25672.8|25652.8|25720.3|25700.3|25720.3|25700.3|25672.8|25652.8|68
1592355000000|2020-06-17 00:50:00|25722|25702|25685.3|25665.3|25723.6|25703.6|25683.6|25663.6|66
1592355300000|2020-06-17 00:55:00|25686.1|25666.1|25695.3|25675.3|25700.3|25680.3|25685.3|25665.3|25
1592355600000|2020-06-17 01:00:00|25692.8|25672.8|25738.7|25718.7|25750.3|25730.3|25677.8|25657.8|538
1592355900000|2020-06-17 01:05:00|25741.2|25721.2|25744.5|25724.5|25744.5|25724.5|25717|25697|206
1592356200000|2020-06-17 01:10:00|25748.7|25728.7|25744.5|25724.5|25779.5|25759.5|25743.7|25723.7|274
1592356500000|2020-06-17 01:15:00|25743.7|25723.7|25730.4|25710.4|25745.4|25725.4|25716.2|25696.2|165
1592356800000|2020-06-17 01:20:00|25731.2|25711.2|25710.4|25690.4|25733.7|25713.7|25698.7|25678.7|115
1592357100000|2020-06-17 01:25:00|25705.4|25685.4|25683.8|25663.8|25722.9|25702.9|25683.8|25663.8|108
1592357400000|2020-06-17 01:30:00|25685.4|25665.4|25685.4|25665.4|25696.3|25676.3|25666.3|25646.3|165
1592357700000|2020-06-17 01:35:00|25684.6|25664.6|25727.1|25707.1|25728|25708|25682.1|25662.1|151
1592358000000|2020-06-17 01:40:00|25728|25708|25731.3|25711.3|25734.6|25714.6|25718.8|25698.8|97
1592358300000|2020-06-17 01:45:00|25732.1|25712.1|25737.1|25717.1|25745.5|25725.5|25722.1|25702.1|119
1592358600000|2020-06-17 01:50:00|25735.5|25715.5|25740.5|25720.5|25745.5|25725.5|25722.2|25702.2|89
1592358900000|2020-06-17 01:55:00|25738.8|25718.8|25703|25683|25740.5|25720.5|25698|25678|120
1592359200000|2020-06-17 02:00:00|25702.2|25682.2|25695.5|25675.5|25703|25683|25669.7|25649.7|187
1592359500000|2020-06-17 02:05:00|25698|25678|25713.9|25693.9|25718.9|25698.9|25693.9|25673.9|88
1592359800000|2020-06-17 02:10:00|25715.5|25695.5|25688.9|25668.9|25715.5|25695.5|25680.5|25660.5|134
1592360100000|2020-06-17 02:15:00|25689.7|25669.7|25674.7|25654.7|25692.2|25672.2|25654.7|25634.7|90
1592360400000|2020-06-17 02:20:00|25675.6|25655.6|25654.8|25634.8|25682.2|25662.2|25648.9|25628.9|66
1592360700000|2020-06-17 02:25:00|25653.9|25633.9|25658.9|25638.9|25665.6|25645.6|25645.6|25625.6|135
1592361000000|2020-06-17 02:30:00|25661.4|25641.4|25630.6|25610.6|25661.4|25641.4|25617.3|25597.3|296
1592361300000|2020-06-17 02:35:00|25628.1|25608.1|25662.3|25642.3|25669.8|25649.8|25627.3|25607.3|139
1592361600000|2020-06-17 02:40:00|25661.5|25641.5|25643.2|25623.2|25661.5|25641.5|25638.2|25618.2|137
1592361900000|2020-06-17 02:45:00|25638.2|25618.2|25662.4|25642.4|25664|25644|25633.2|25613.2|130
1592362200000|2020-06-17 02:50:00|25661.5|25641.5|25671.5|25651.5|25674|25654|25655.7|25635.7|103
1592362500000|2020-06-17 02:55:00|25672.4|25652.4|25684.1|25664.1|25686.6|25666.6|25669.9|25649.9|66
1592362800000|2020-06-17 03:00:00|25684.9|25664.9|25686.6|25666.6|25691.6|25671.6|25662.4|25642.4|86
1592363100000|2020-06-17 03:05:00|25685.8|25665.8|25678.3|25658.3|25686.6|25666.6|25671.6|25651.6|67
1592363400000|2020-06-17 03:10:00|25675.8|25655.8|25681.6|25661.6|25689.1|25669.1|25675.8|25655.8|69
1592363700000|2020-06-17 03:15:00|25680.8|25660.8|25680|25660|25685.8|25665.8|25671.6|25651.6|100
1592364000000|2020-06-17 03:20:00|25678.3|25658.3|25681.7|25661.7|25686.6|25666.6|25675.8|25655.8|32
1592364300000|2020-06-17 03:25:00|25680.8|25660.8|25685.8|25665.8|25685.8|25665.8|25670.8|25650.8|96
1592364600000|2020-06-17 03:30:00|25684.1|25664.1|25690.8|25670.8|25690.8|25670.8|25675|25655|38
1592364900000|2020-06-17 03:35:00|25688.3|25668.3|25685.9|25665.9|25690|25670|25680.9|25660.9|14
1592365200000|2020-06-17 03:40:00|25685|25665|25677.5|25657.5|25685.9|25665.9|25672.5|25652.5|15
1592365500000|2020-06-17 03:45:00|25679.2|25659.2|25666.7|25646.7|25680|25660|25663.4|25643.4|22
1592365800000|2020-06-17 03:50:00|25665.1|25645.1|25660.9|25640.9|25666.7|25646.7|25660.1|25640.1|23
1592366100000|2020-06-17 03:55:00|25662.6|25642.6|25660.9|25640.9|25669.3|25649.3|25656.8|25636.8|67
1592366400000|2020-06-17 04:00:00|25659.3|25639.3|25681|25661|25681|25661|25656.8|25636.8|78
1592366700000|2020-06-17 04:05:00|25680.1|25660.1|25695.1|25675.1|25695.1|25675.1|25680.1|25660.1|62
1592367000000|2020-06-17 04:10:00|25696|25676|25701|25681|25704.3|25684.3|25696|25676|39
1592367300000|2020-06-17 04:15:00|25699.3|25679.3|25682.7|25662.7|25699.3|25679.3|25682.7|25662.7|88
1592367600000|2020-06-17 04:20:00|25685.2|25665.2|25716|25696|25718.5|25698.5|25685.2|25665.2|34
1592367900000|2020-06-17 04:25:00|25713.5|25693.5|25721|25701|25725.2|25705.2|25711|25691|85
1592368200000|2020-06-17 04:30:00|25723.5|25703.5|25716|25696|25726|25706|25711|25691|59
1592368500000|2020-06-17 04:35:00|25718.5|25698.5|25711|25691|25721|25701|25711|25691|15
1592368800000|2020-06-17 04:40:00|25716|25696|25695.2|25675.2|25716|25696|25691.9|25671.9|78
1592369100000|2020-06-17 04:45:00|25694.4|25674.4|25695.2|25675.2|25695.2|25675.2|25687.7|25667.7|33
1592369400000|2020-06-17 04:50:00|25691.1|25671.1|25685.2|25665.2|25692.7|25672.7|25682.7|25662.7|21
1592369700000|2020-06-17 04:55:00|25686.1|25666.1|25683.6|25663.6|25692.8|25672.8|25682.8|25662.8|34
1592370000000|2020-06-17 05:00:00|25684.4|25664.4|25695.3|25675.3|25695.3|25675.3|25670.3|25650.3|88
1592370300000|2020-06-17 05:05:00|25693.6|25673.6|25657|25637|25695.3|25675.3|25647|25627|177
1592370600000|2020-06-17 05:10:00|25657.8|25637.8|25665.3|25645.3|25669.5|25649.5|25654.5|25634.5|86
1592370900000|2020-06-17 05:15:00|25662|25642|25677.8|25657.8|25677.8|25657.8|25658.7|25638.7|40
1592371200000|2020-06-17 05:20:00|25676.2|25656.2|25678.7|25658.7|25683.7|25663.7|25671.2|25651.2|28
1592371500000|2020-06-17 05:25:00|25677|25657|25663.7|25643.7|25678.7|25658.7|25660.3|25640.3|32
1592371800000|2020-06-17 05:30:00|25665.4|25645.4|25703.7|25683.7|25728.7|25708.7|25663.7|25643.7|271
1592372100000|2020-06-17 05:35:00|25702.1|25682.1|25715.4|25695.4|25717.1|25697.1|25688.7|25668.7|87
1592372400000|2020-06-17 05:40:00|25717.1|25697.1|25717.9|25697.9|25723.8|25703.8|25712.9|25692.9|135
1592372700000|2020-06-17 05:45:00|25718.8|25698.8|25774.6|25754.6|25779.6|25759.6|25711.3|25691.3|292
1592373000000|2020-06-17 05:50:00|25773.8|25753.8|25779.7|25759.7|25784.6|25764.6|25765.5|25745.5|200
1592373300000|2020-06-17 05:55:00|25778|25758|25806.3|25786.3|25808|25788|25774.7|25754.7|110
1592373600000|2020-06-17 06:00:00|25808|25788|25805.5|25785.5|25818|25798|25793.8|25773.8|230
1592373900000|2020-06-17 06:05:00|25804.7|25784.7|25834.7|25814.7|25835.5|25815.5|25801.3|25781.3|198
1592374200000|2020-06-17 06:10:00|25833.8|25813.8|25835.5|25815.5|25845.5|25825.5|25813|25793|176
1592374500000|2020-06-17 06:15:00|25836.3|25816.3|25813.9|25793.9|25836.3|25816.3|25808.9|25788.9|138
1592374800000|2020-06-17 06:20:00|25813|25793|25852.1|25832.1|25857.1|25837.1|25813|25793|101
1592375100000|2020-06-17 06:25:00|25855.4|25835.4|25820.5|25800.5|25862.1|25842.1|25818.8|25798.8|105
1592375400000|2020-06-17 06:30:00|25818.8|25798.8|25804.7|25784.7|25823|25803|25798.9|25778.9|101
1592375700000|2020-06-17 06:35:00|25800.6|25780.6|25813|25793|25819.7|25799.7|25798.9|25778.9|137
1592376000000|2020-06-17 06:40:00|25813.9|25793.9|25818|25798|25823|25803|25813|25793|99
1592376300000|2020-06-17 06:45:00|25819.7|25799.7|25788.1|25768.1|25823.1|25803.1|25783.9|25763.9|106
1592376600000|2020-06-17 06:50:00|25788.9|25768.9|25756.4|25736.4|25793.1|25773.1|25755.5|25735.5|153
1592376900000|2020-06-17 06:55:00|25753.9|25733.9|25773.1|25753.1|25786.4|25766.4|25751.4|25731.4|173
1592377200000|2020-06-17 07:00:00|25774.7|25754.7|25773.1|25753.1|25818.1|25798.1|25758.1|25738.1|269
1592377500000|2020-06-17 07:05:00|25771.5|25751.5|25791.5|25771.5|25800.7|25780.7|25771.5|25751.5|140
1592377800000|2020-06-17 07:10:00|25789.9|25769.9|25790.7|25770.7|25798.2|25778.2|25778.2|25758.2|109
1592378100000|2020-06-17 07:15:00|25791.5|25771.5|25821.5|25801.5|25827.4|25807.4|25769|25749|126
1592378400000|2020-06-17 07:20:00|25822.4|25802.4|25815.7|25795.7|25829.1|25809.1|25804.9|25784.9|139
1592378700000|2020-06-17 07:25:00|25814.9|25794.9|25855.7|25835.7|25859.9|25839.9|25792.4|25772.4|149
1592379000000|2020-06-17 07:30:00|25856.6|25836.6|25854|25834|25861.6|25841.6|25839.1|25819.1|193
1592379300000|2020-06-17 07:35:00|25849|25829|25864.8|25844.8|25871.5|25851.5|25843.2|25823.2|190
1592379600000|2020-06-17 07:40:00|25864|25844|25864.8|25844.8|25869.8|25849.8|25845.7|25825.7|120
1592379900000|2020-06-17 07:45:00|25864|25844|25873.1|25853.1|25873.1|25853.1|25854.8|25834.8|120
1592380200000|2020-06-17 07:50:00|25874|25854|25868.2|25848.2|25875.6|25855.6|25852.3|25832.3|103
1592380500000|2020-06-17 07:55:00|25867.3|25847.3|25854|25834|25874.9|25854.9|25852.4|25832.4|100
1592380800000|2020-06-17 08:00:00|25852.4|25832.4|25866.5|25846.5|25870.7|25850.7|25852.4|25832.4|163
1592381100000|2020-06-17 08:05:00|25869|25849|25889|25869|25894.8|25874.8|25848.2|25828.2|223
1592381400000|2020-06-17 08:10:00|25886.5|25866.5|25886.5|25866.5|25890.7|25870.7|25872.3|25852.3|114
1592381700000|2020-06-17 08:15:00|25888.2|25868.2|25921.5|25901.5|25925.7|25905.7|25881.5|25861.5|159
1592382000000|2020-06-17 08:20:00|25922.4|25902.4|25910.7|25890.7|25930.7|25910.7|25908.2|25888.2|182
1592382300000|2020-06-17 08:25:00|25906.5|25886.5|25907.4|25887.4|25909.9|25889.9|25894.9|25874.9|78
1592382600000|2020-06-17 08:30:00|25905.7|25885.7|25903.2|25883.2|25919|25899|25901.5|25881.5|138
1592382900000|2020-06-17 08:35:00|25904.8|25884.8|25846.5|25826.5|25908.2|25888.2|25844|25824|167
1592383200000|2020-06-17 08:40:00|25845.7|25825.7|25862.4|25842.4|25869.9|25849.9|25844|25824|54
1592383500000|2020-06-17 08:45:00|25858.2|25838.2|25863.2|25843.2|25870.7|25850.7|25851.5|25831.5|66
1592383800000|2020-06-17 08:50:00|25862.4|25842.4|25811.6|25791.6|25863.2|25843.2|25808.2|25788.2|249
1592384100000|2020-06-17 08:55:00|25810.7|25790.7|25814|25794|25833.2|25813.2|25804.1|25784.1|112
1592384400000|2020-06-17 09:00:00|25814.9|25794.9|25809.1|25789.1|25819.1|25799.1|25789.9|25769.9|133
1592384700000|2020-06-17 09:05:00|25808.3|25788.3|25779.1|25759.1|25809.1|25789.1|25778.3|25758.3|102
1592385000000|2020-06-17 09:10:00|25783.3|25763.3|25789.1|25769.1|25793.3|25773.3|25771.6|25751.6|82
1592385300000|2020-06-17 09:15:00|25787.5|25767.5|25751.6|25731.6|25788.3|25768.3|25749.1|25729.1|217
1592385600000|2020-06-17 09:20:00|25754.1|25734.1|25771.6|25751.6|25776.6|25756.6|25749.9|25729.9|113
1592385900000|2020-06-17 09:25:00|25772.5|25752.5|25778.3|25758.3|25778.3|25758.3|25762.5|25742.5|45
1592386200000|2020-06-17 09:30:00|25777.5|25757.5|25783.3|25763.3|25785.8|25765.8|25767.5|25747.5|85
1592386500000|2020-06-17 09:35:00|25782.5|25762.5|25765.8|25745.8|25785|25765|25747.5|25727.5|86
1592386800000|2020-06-17 09:40:00|25764.2|25744.2|25773.4|25753.4|25778.4|25758.4|25760.8|25740.8|47
1592387100000|2020-06-17 09:45:00|25774.2|25754.2|25729.2|25709.2|25778.4|25758.4|25709.2|25689.2|144
1592387400000|2020-06-17 09:50:00|25730.1|25710.1|25748.4|25728.4|25751.7|25731.7|25711.7|25691.7|110
1592387700000|2020-06-17 09:55:00|25747.5|25727.5|25720.1|25700.1|25754.2|25734.2|25716.8|25696.8|116
1592388000000|2020-06-17 10:00:00|25721|25701|25746.8|25726.8|25746.8|25726.8|25714.3|25694.3|107
1592388300000|2020-06-17 10:05:00|25745.9|25725.9|25739.3|25719.3|25746.8|25726.8|25728.4|25708.4|35
1592388600000|2020-06-17 10:10:00|25740.1|25720.1|25764.3|25744.3|25770.9|25750.9|25738.4|25718.4|99
1592388900000|2020-06-17 10:15:00|25761.8|25741.8|25771.8|25751.8|25774.3|25754.3|25758.4|25738.4|54
1592389200000|2020-06-17 10:20:00|25770.1|25750.1|25773.5|25753.5|25777.6|25757.6|25767.6|25747.6|48
1592389500000|2020-06-17 10:25:00|25774.3|25754.3|25815.9|25795.9|25822.6|25802.6|25773.5|25753.5|189
1592389800000|2020-06-17 10:30:00|25816.8|25796.8|25833.4|25813.4|25839.2|25819.2|25815.9|25795.9|218
1592390100000|2020-06-17 10:35:00|25834.2|25814.2|25843.4|25823.4|25854.2|25834.2|25827.5|25807.5|132
1592390400000|2020-06-17 10:40:00|25840.9|25820.9|25838.4|25818.4|25841.7|25821.7|25826.7|25806.7|71
1592390700000|2020-06-17 10:45:00|25840|25820|25847.6|25827.6|25848.4|25828.4|25834.3|25814.3|86
1592391000000|2020-06-17 10:50:00|25845.1|25825.1|25833.4|25813.4|25847.6|25827.6|25833.4|25813.4|91
1592391300000|2020-06-17 10:55:00|25832.6|25812.6|25863.4|25843.4|25867.6|25847.6|25828.4|25808.4|93
1592391600000|2020-06-17 11:00:00|25867.6|25847.6|25880|25860|25894.2|25874.2|25862.6|25842.6|160
1592391900000|2020-06-17 11:05:00|25880.9|25860.9|25866.8|25846.8|25881.7|25861.7|25861.8|25841.8|102
1592392200000|2020-06-17 11:10:00|25867.6|25847.6|25865.9|25845.9|25876.8|25856.8|25861.8|25841.8|76
1592392500000|2020-06-17 11:15:00|25860.9|25840.9|25852.6|25832.6|25865.9|25845.9|25851.8|25831.8|40
1592392800000|2020-06-17 11:20:00|25851.8|25831.8|25865.1|25845.1|25867.6|25847.6|25844.3|25824.3|182
1592393100000|2020-06-17 11:25:00|25863.5|25843.5|25851.8|25831.8|25868.5|25848.5|25840.1|25820.1|138
1592393400000|2020-06-17 11:30:00|25852.7|25832.7|25859.3|25839.3|25877.7|25857.7|25852.7|25832.7|241
1592393700000|2020-06-17 11:35:00|25860.1|25840.1|25866.8|25846.8|25878.4|25858.4|25859.3|25839.3|119
1592394000000|2020-06-17 11:40:00|25868.4|25848.4|25836.8|25816.8|25875.1|25855.1|25836.8|25816.8|146
1592394300000|2020-06-17 11:45:00|25834.3|25814.3|25839.4|25819.4|25841|25821|25819.3|25799.3|129
1592394600000|2020-06-17 11:50:00|25838.5|25818.5|25841|25821|25848.5|25828.5|25838.5|25818.5|27
1592394900000|2020-06-17 11:55:00|25841.9|25821.9|25807.7|25787.7|25841.9|25821.9|25796.9|25776.9|140
1592395200000|2020-06-17 12:00:00|25808.5|25788.5|25849.4|25829.4|25851.9|25831.9|25808.5|25788.5|330
1592395500000|2020-06-17 12:05:00|25851|25831|25829.4|25809.4|25851|25831|25821.9|25801.9|111
1592395800000|2020-06-17 12:10:00|25831|25811|25851.1|25831.1|25856.8|25836.8|25831|25811|225
1592396100000|2020-06-17 12:15:00|25852.7|25832.7|25873.6|25853.6|25881.1|25861.1|25852.7|25832.7|133
1592396400000|2020-06-17 12:20:00|25874.4|25854.4|25831.1|25811.1|25874.4|25854.4|25828.6|25808.6|291
1592396700000|2020-06-17 12:25:00|25832.7|25812.7|25846|25826|25851.1|25831.1|25832.7|25812.7|138
1592397000000|2020-06-17 12:30:00|25844.4|25824.4|25868.5|25848.5|25873.5|25853.5|25841|25821|117
1592397300000|2020-06-17 12:35:00|25867.7|25847.7|25833.5|25813.5|25868.5|25848.5|25828.5|25808.5|114
1592397600000|2020-06-17 12:40:00|25835.2|25815.2|25824.4|25804.4|25841|25821|25824.4|25804.4|180
1592397900000|2020-06-17 12:45:00|25826.9|25806.9|25834.4|25814.4|25834.4|25814.4|25824.4|25804.4|80
1592398200000|2020-06-17 12:50:00|25836.9|25816.9|25834.4|25814.4|25839.4|25819.4|25825.3|25805.3|113
1592398500000|2020-06-17 12:55:00|25832.8|25812.8|25844.5|25824.5|25844.5|25824.5|25804.4|25784.4|214
1592398800000|2020-06-17 13:00:00|25843.7|25823.7|25867.1|25847.1|25867.1|25847.1|25824.5|25804.5|386
1592399100000|2020-06-17 13:05:00|25866.2|25846.2|25829.5|25809.5|25875.4|25855.4|25817.9|25797.9|318
1592399400000|2020-06-17 13:10:00|25827.9|25807.9|25837.1|25817.1|25847.9|25827.9|25817.8|25797.8|116
1592399700000|2020-06-17 13:15:00|25839.6|25819.6|25847.1|25827.1|25852.1|25832.1|25816.2|25796.2|122
1592400000000|2020-06-17 13:20:00|25848.7|25828.7|25862.9|25842.9|25867.1|25847.1|25847.1|25827.1|145
1592400300000|2020-06-17 13:25:00|25864.7|25844.7|25869.6|25849.6|25894.6|25874.6|25862.1|25842.1|375
1592400600000|2020-06-17 13:30:00|25867.9|25847.9|25841.2|25821.2|25869.6|25849.6|25829.6|25809.6|357
1592400900000|2020-06-17 13:35:00|25842.9|25822.9|25872.9|25852.9|25879.5|25859.5|25838.7|25818.7|342
1592401200000|2020-06-17 13:40:00|25874.5|25854.5|25917.8|25897.8|25922.8|25902.8|25862.9|25842.9|434
1592401500000|2020-06-17 13:45:00|25916.2|25896.2|25935.3|25915.3|25937.7|25917.7|25898.7|25878.7|790
1592401800000|2020-06-17 13:50:00|25934.4|25914.4|25921.9|25901.9|25964.4|25944.4|25921.9|25901.9|596
1592402100000|2020-06-17 13:55:00|25921.1|25901.1|25882.9|25862.9|25921.1|25901.1|25841.2|25821.2|664
1592402400000|2020-06-17 14:00:00|25882|25862|25859.5|25839.5|25904.5|25884.5|25857|25837|513
1592402700000|2020-06-17 14:05:00|25860.4|25840.4|25882|25862|25887.9|25867.9|25850.4|25830.4|277
1592403000000|2020-06-17 14:10:00|25881.2|25861.2|25882.8|25862.8|25896.2|25876.2|25861.2|25841.2|325
1592403300000|2020-06-17 14:15:00|25883.7|25863.7|25839.5|25819.5|25904.5|25884.5|25822.8|25802.8|590
1592403600000|2020-06-17 14:20:00|25841.1|25821.1|25810.4|25790.4|25850.3|25830.3|25803.7|25783.7|531
1592403900000|2020-06-17 14:25:00|25806.2|25786.2|25832|25812|25849.5|25829.5|25797.1|25777.1|387
1592404200000|2020-06-17 14:30:00|25833.6|25813.6|25886.1|25866.1|25889.4|25869.4|25822.1|25802.1|685
1592404500000|2020-06-17 14:35:00|25884.4|25864.4|25901.9|25881.9|25913.7|25893.7|25872.8|25852.8|380
1592404800000|2020-06-17 14:40:00|25901.2|25881.2|25909.5|25889.5|25920.2|25900.2|25884.5|25864.5|314
1592405100000|2020-06-17 14:45:00|25908.6|25888.6|25877.7|25857.7|25915.2|25895.2|25870.2|25850.2|395
1592405400000|2020-06-17 14:50:00|25879.4|25859.4|25936|25916|25937.7|25917.7|25879.4|25859.4|541
1592405700000|2020-06-17 14:55:00|25937.6|25917.6|25912.8|25892.8|25939.2|25919.2|25907.8|25887.8|511
1592406000000|2020-06-17 15:00:00|25911.1|25891.1|25897|25877|25926.1|25906.1|25890.3|25870.3|395
1592406300000|2020-06-17 15:05:00|25897.9|25877.9|25888.7|25868.7|25922|25902|25888.7|25868.7|276
1592406600000|2020-06-17 15:10:00|25891.2|25871.2|25882|25862|25892.9|25872.9|25873|25853|388
1592406900000|2020-06-17 15:15:00|25880.4|25860.4|25886.3|25866.3|25898.7|25878.7|25869.6|25849.6|246
1592407200000|2020-06-17 15:20:00|25888.8|25868.8|25891.3|25871.3|25892.1|25872.1|25874.6|25854.6|207
1592407500000|2020-06-17 15:25:00|25893|25873|25908.8|25888.8|25913|25893|25885.5|25865.5|290
1592407800000|2020-06-17 15:30:00|25907.9|25887.9|25912.9|25892.9|25915.3|25895.3|25897.9|25877.9|202
1592408100000|2020-06-17 15:35:00|25914.6|25894.6|25894.7|25874.7|25914.6|25894.6|25894.7|25874.7|268
1592408400000|2020-06-17 15:40:00|25896.3|25876.3|25912.1|25892.1|25912.1|25892.1|25883.8|25863.8|166
1592408700000|2020-06-17 15:45:00|25913.7|25893.7|25903|25883|25921.2|25901.2|25897.1|25877.1|178
1592409000000|2020-06-17 15:50:00|25903.8|25883.8|25895.5|25875.5|25906.3|25886.3|25884.6|25864.6|136
1592409300000|2020-06-17 15:55:00|25894.6|25874.6|25909.6|25889.6|25918|25898|25893|25873|156
1592409600000|2020-06-17 16:00:00|25911.3|25891.3|25907.1|25887.1|25914.6|25894.6|25907.1|25887.1|106
1592409900000|2020-06-17 16:05:00|25908|25888|25898|25878|25913|25893|25898|25878|116
1592410200000|2020-06-17 16:10:00|25897.1|25877.1|25902.1|25882.1|25903|25883|25893|25873|124
1592410500000|2020-06-17 16:15:00|25898|25878|25914.7|25894.7|25914.7|25894.7|25898|25878|82
1592410800000|2020-06-17 16:20:00|25913|25893|25922.2|25902.2|25923|25903|25899.7|25879.7|155
1592411100000|2020-06-17 16:25:00|25923|25903|25904.7|25884.7|25928|25908|25904.7|25884.7|200
1592411400000|2020-06-17 16:30:00|25905.5|25885.5|25926.3|25906.3|25933|25913|25901.4|25881.4|134
1592411700000|2020-06-17 16:35:00|25927.2|25907.2|25921.4|25901.4|25928|25908|25913.1|25893.1|60
1592412000000|2020-06-17 16:40:00|25920.6|25900.6|25921.3|25901.3|25923.1|25903.1|25913.1|25893.1|105
1592412300000|2020-06-17 16:45:00|25923|25903|25923.1|25903.1|25933.1|25913.1|25917.2|25897.2|106
1592412600000|2020-06-17 16:50:00|25923.9|25903.9|25944.7|25924.7|25948.1|25928.1|25923.9|25903.9|193
1592412900000|2020-06-17 16:55:00|25943.1|25923.1|25984|25964|25986.6|25966.6|25933.1|25913.1|1107
1592413200000|2020-06-17 17:00:00|25983.1|25963.1|26024.8|26004.8|26024.8|26004.8|25973.1|25953.1|587
1592413500000|2020-06-17 17:05:00|26026.6|26006.6|26024|26004|26029.8|26009.8|26010.7|25990.7|180
1592413800000|2020-06-17 17:10:00|26024.8|26004.8|26013.1|25993.1|26024.8|26004.8|26013.1|25993.1|61
1592414100000|2020-06-17 17:15:00|26014|25994|26022.3|26002.3|26040.6|26020.6|26014|25994|152
1592414400000|2020-06-17 17:20:00|26023.1|26003.1|26041.4|26021.4|26046.4|26026.4|26021.4|26001.4|79
1592414700000|2020-06-17 17:25:00|26043.1|26023.1|26045.6|26025.6|26053.2|26033.2|26038.9|26018.9|154
1592415000000|2020-06-17 17:30:00|26043.1|26023.1|26052.3|26032.3|26052.3|26032.3|26038.9|26018.9|62
1592415300000|2020-06-17 17:35:00|26051.4|26031.4|26063.2|26043.2|26068.2|26048.2|26050.6|26030.6|179
1592415600000|2020-06-17 17:40:00|26060.7|26040.7|26053.2|26033.2|26060.7|26040.7|26045.7|26025.7|78
1592415900000|2020-06-17 17:45:00|26052.3|26032.3|26053.2|26033.2|26053.2|26033.2|26034.8|26014.8|66
1592416200000|2020-06-17 17:50:00|26049.8|26029.8|26042.4|26022.4|26052.3|26032.3|26039.8|26019.8|42
1592416500000|2020-06-17 17:55:00|26043.2|26023.2|26038.2|26018.2|26048.2|26028.2|26037.4|26017.4|67
1592416800000|2020-06-17 18:00:00|26036.6|26016.6|26018.2|25998.2|26037.4|26017.4|26017.4|25997.4|114
1592417100000|2020-06-17 18:05:00|26020.7|26000.7|26025.7|26005.7|26029.9|26009.9|26018.2|25998.2|69
1592417400000|2020-06-17 18:10:00|26024.1|26004.1|26027.4|26007.4|26038.3|26018.3|26023.2|26003.2|33
1592417700000|2020-06-17 18:15:00|26026.5|26006.5|26019.8|25999.8|26036.5|26016.5|26019.8|25999.8|48
1592418000000|2020-06-17 18:20:00|26021.5|26001.5|26014.9|25994.9|26021.5|26001.5|26007.4|25987.4|58
1592418300000|2020-06-17 18:25:00|26015.8|25995.8|26014.1|25994.1|26022.4|26002.4|26012.4|25992.4|37
1592418600000|2020-06-17 18:30:00|26014.9|25994.9|26017.4|25997.4|26018.3|25998.3|26007.4|25987.4|53
1592418900000|2020-06-17 18:35:00|26018.3|25998.3|26022.4|26002.4|26027.4|26007.4|26017.4|25997.4|44
1592419200000|2020-06-17 18:40:00|26024.1|26004.1|26032.5|26012.5|26041.6|26021.6|26024.1|26004.1|59
1592419500000|2020-06-17 18:45:00|26031.6|26011.6|26017.5|25997.5|26032.5|26012.5|26015|25995|21
1592419800000|2020-06-17 18:50:00|26015|25995|26022.5|26002.5|26032.5|26012.5|26015|25995|44
1592420100000|2020-06-17 18:55:00|26020|26000|26002.5|25982.5|26022.5|26002.5|26002.5|25982.5|42
1592420400000|2020-06-17 19:00:00|26001.6|25981.6|25992.5|25972.5|26002.5|25982.5|25972.5|25952.5|116
1592420700000|2020-06-17 19:05:00|25990.9|25970.9|25982.5|25962.5|25991.6|25971.6|25981.6|25961.6|48
1592421000000|2020-06-17 19:10:00|25983.4|25963.4|25982.5|25962.5|25983.4|25963.4|25970|25950|49
1592421300000|2020-06-17 19:15:00|25984.1|25964.1|25980|25960|26002.5|25982.5|25980|25960|56
1592421600000|2020-06-17 19:20:00|25978.4|25958.4|25971.7|25951.7|25982.5|25962.5|25964.3|25944.3|136
1592421900000|2020-06-17 19:25:00|25972.5|25952.5|25955|25935|25977.5|25957.5|25949.2|25929.2|105
1592422200000|2020-06-17 19:30:00|25954.2|25934.2|25956.7|25936.7|25960.9|25940.9|25944.3|25924.3|153
1592422500000|2020-06-17 19:35:00|25957.6|25937.6|25969.2|25949.2|25971.7|25951.7|25952.6|25932.6|63
1592422800000|2020-06-17 19:40:00|25967.6|25947.6|25950.1|25930.1|25971.7|25951.7|25939.3|25919.3|52
1592423100000|2020-06-17 19:45:00|25949.2|25929.2|25947.6|25927.6|25962.6|25942.6|25944.2|25924.2|50
1592423400000|2020-06-17 19:50:00|25945.1|25925.1|25979.2|25959.2|25979.2|25959.2|25942.6|25922.6|64
1592423700000|2020-06-17 19:55:00|25980.1|25960.1|25986.7|25966.7|25994.2|25974.2|25979.2|25959.2|151
1592424000000|2020-06-17 20:00:00|25988.4|25968.4|25977.6|25957.6|25995.1|25975.1|25971.7|25951.7|41
1592424300000|2020-06-17 20:05:00|25978.5|25958.5|25996.8|25976.8|25996.8|25976.8|25978.5|25958.5|42
1592424600000|2020-06-17 20:10:00|25995.1|25975.1|25991.8|25971.8|25996.8|25976.8|25987.6|25967.6|8
1592424900000|2020-06-17 20:15:00|25993.4|25973.4|25989.3|25969.3|25996.8|25976.8|25989.3|25969.3|11
1592425200000|2020-06-17 20:20:00|25990.2|25970.2|25991.8|25971.8|25991.8|25971.8|25987.7|25967.7|6
1592425500000|2020-06-17 20:25:00|25993.4|25973.4|25992.7|25972.7|25996.8|25976.8|25991.8|25971.8|39
1592425800000|2020-06-17 20:30:00|25995.2|25975.2|25989.3|25969.3|25996.8|25976.8|25989.3|25969.3|52
1592426100000|2020-06-17 20:35:00|25990.9|25970.9|25984.3|25964.3|25991.8|25971.8|25981.8|25961.8|28
1592426400000|2020-06-17 20:40:00|25982.7|25962.7|25987.7|25967.7|25987.7|25967.7|25980.2|25960.2|30
1592426700000|2020-06-17 20:45:00|25988.6|25968.6|25986.8|25966.8|25992.7|25972.7|25983.6|25963.6|39
1592427000000|2020-06-17 20:50:00|25987.7|25967.7|25981.9|25961.9|25987.7|25967.7|25976.9|25956.9|45
1592427300000|2020-06-17 20:55:00|25979.4|25959.4|25976.9|25956.9|25984.4|25964.4|25976.9|25956.9|61
1592431200000|2020-06-17 22:00:00|25961.5|25941.5|25949.5|25929.5|25961.5|25941.5|25942.9|25922.9|104
1592431500000|2020-06-17 22:05:00|25950.4|25930.4|25951.2|25931.2|25953.7|25933.7|25947.9|25927.9|26
1592431800000|2020-06-17 22:10:00|25951.3|25931.3|25978.8|25958.8|25978.8|25958.8|25951.3|25931.3|46
1592432100000|2020-06-17 22:15:00|25977.9|25957.9|25952.9|25932.9|25977.9|25957.9|25952.9|25932.9|46
1592432400000|2020-06-17 22:20:00|25954.5|25934.5|25948.8|25928.8|25955.4|25935.4|25942.9|25922.9|30
1592432700000|2020-06-17 22:25:00|25947.9|25927.9|25954.5|25934.5|25954.5|25934.5|25947|25927|9
1592433000000|2020-06-17 22:30:00|25957|25937|25988.8|25968.8|25988.8|25968.8|25954.5|25934.5|35
1592433300000|2020-06-17 22:35:00|25992.1|25972.1|25994.6|25974.6|25996.2|25976.2|25987.9|25967.9|22
1592433600000|2020-06-17 22:40:00|25997.1|25977.1|25989.7|25969.7|25997.1|25977.1|25980.4|25960.4|9
1592433900000|2020-06-17 22:45:00|25991.3|25971.3|25968.8|25948.8|25991.3|25971.3|25968|25948|14
1592434200000|2020-06-17 22:50:00|25970.5|25950.5|25973|25953|25973.8|25953.8|25968.8|25948.8|14
1592434500000|2020-06-17 22:55:00|25973.8|25953.8|25958|25938|25978|25958|25958|25938|16
1592434800000|2020-06-17 23:00:00|25958.9|25938.9|25961.4|25941.4|25973.9|25953.9|25958|25938|9
1592435100000|2020-06-17 23:05:00|25959.6|25939.6|25956.4|25936.4|25961.4|25941.4|25950.5|25930.5|11
1592435400000|2020-06-17 23:10:00|25955.5|25935.5|25968|25948|25970.5|25950.5|25955.5|25935.5|20
1592435700000|2020-06-17 23:15:00|25967.1|25947.1|25968|25948|25972.1|25952.1|25965.5|25945.5|3
1592436000000|2020-06-17 23:20:00|25965.5|25945.5|25923|25903|25965.5|25945.5|25919.7|25899.7|57
1592436300000|2020-06-17 23:25:00|25922.2|25902.2|25924.7|25904.7|25928|25908|25922.2|25902.2|19
1592436600000|2020-06-17 23:30:00|25923|25903|25915.6|25895.6|25928|25908|25913|25893|61
1592436900000|2020-06-17 23:35:00|25916.4|25896.4|25928.1|25908.1|25928.1|25908.1|25914.7|25894.7|20
1592437200000|2020-06-17 23:40:00|25927.2|25907.2|25913.1|25893.1|25927.2|25907.2|25908.9|25888.9|22
1592437500000|2020-06-17 23:45:00|25910.6|25890.6|25922.2|25902.2|25923.1|25903.1|25910.6|25890.6|41
1592437800000|2020-06-17 23:50:00|25921.3|25901.3|25929.7|25909.7|25929.7|25909.7|25916.3|25896.3|33
1592438100000|2020-06-17 23:55:00|25928.1|25908.1|25928.1|25908.1|25933.1|25913.1|25924.7|25904.7|17
1592438400000|2020-06-18 00:00:00|25928.9|25908.9|25901.4|25881.4|25963.1|25943.1|25901.4|25881.4|255
1592438700000|2020-06-18 00:05:00|25903.9|25883.9|25909.8|25889.8|25914.7|25894.7|25883.1|25863.1|157
1592439000000|2020-06-18 00:10:00|25908.1|25888.1|25882.3|25862.3|25909.8|25889.8|25879.8|25859.8|125
1592439300000|2020-06-18 00:15:00|25881.4|25861.4|25872.3|25852.3|25885.6|25865.6|25869.8|25849.8|105
1592439600000|2020-06-18 00:20:00|25873.9|25853.9|25904.8|25884.8|25905.7|25885.7|25872.3|25852.3|55
1592439900000|2020-06-18 00:25:00|25906.4|25886.4|25914.8|25894.8|25931.5|25911.5|25906.4|25886.4|74
1592440200000|2020-06-18 00:30:00|25913.9|25893.9|25913.2|25893.2|25917.3|25897.3|25889|25869|45
1592440500000|2020-06-18 00:35:00|25915.7|25895.7|25913.2|25893.2|25918.2|25898.2|25908.2|25888.2|33
1592440800000|2020-06-18 00:40:00|25914.8|25894.8|25903.2|25883.2|25915.7|25895.7|25899.8|25879.8|42
1592441100000|2020-06-18 00:45:00|25904.1|25884.1|25920.7|25900.7|25923.2|25903.2|25899.8|25879.8|158
1592441400000|2020-06-18 00:50:00|25919.1|25899.1|25935.7|25915.7|25941.6|25921.6|25918.2|25898.2|52
1592441700000|2020-06-18 00:55:00|25937.3|25917.3|25927.4|25907.4|25943.2|25923.2|25927.4|25907.4|34
1592442000000|2020-06-18 01:00:00|25928.2|25908.2|25891.6|25871.6|25928.2|25908.2|25879.1|25859.1|424
1592442300000|2020-06-18 01:05:00|25893.2|25873.2|25913.2|25893.2|25921.6|25901.6|25889.1|25869.1|98
1592442600000|2020-06-18 01:10:00|25914.1|25894.1|25938.3|25918.3|25942.4|25922.4|25914.1|25894.1|137
1592442900000|2020-06-18 01:15:00|25937.4|25917.4|25920.8|25900.8|25947.4|25927.4|25918.3|25898.3|132
1592443200000|2020-06-18 01:20:00|25919.1|25899.1|25890.9|25870.9|25919.1|25899.1|25880.8|25860.8|302
1592443500000|2020-06-18 01:25:00|25890|25870|25890.9|25870.9|25895.9|25875.9|25875|25855|134
1592443800000|2020-06-18 01:30:00|25892.5|25872.5|25827.7|25807.7|25892.5|25872.5|25822.7|25802.7|388
1592444100000|2020-06-18 01:35:00|25826.8|25806.8|25831.8|25811.8|25842.7|25822.7|25812.7|25792.7|266
1592444400000|2020-06-18 01:40:00|25830.9|25810.9|25834.3|25814.3|25844.3|25824.3|25800.9|25780.9|203
1592444700000|2020-06-18 01:45:00|25832.7|25812.7|25871|25851|25878.5|25858.5|25829.3|25809.3|229
1592445000000|2020-06-18 01:50:00|25873.5|25853.5|25852.7|25832.7|25873.5|25853.5|25845.2|25825.2|98
1592445300000|2020-06-18 01:55:00|25851.9|25831.9|25860.1|25840.1|25870.2|25850.2|25841.9|25821.9|89
1592445600000|2020-06-18 02:00:00|25861|25841|25836|25816|25861|25841|25831.9|25811.9|93
1592445900000|2020-06-18 02:05:00|25836.9|25816.9|25848.5|25828.5|25851.9|25831.9|25822.6|25802.6|79
1592446200000|2020-06-18 02:10:00|25846.9|25826.9|25851.9|25831.9|25855.3|25835.3|25837.8|25817.8|76
1592446500000|2020-06-18 02:15:00|25850.3|25830.3|25852.8|25832.8|25855.3|25835.3|25842.8|25822.8|57
1592446800000|2020-06-18 02:20:00|25851.9|25831.9|25844.4|25824.4|25854.4|25834.4|25841.9|25821.9|55
1592447100000|2020-06-18 02:25:00|25842.8|25822.8|25849.4|25829.4|25851.1|25831.1|25829.4|25809.4|15
1592447400000|2020-06-18 02:30:00|25846.9|25826.9|25856.9|25836.9|25862.8|25842.8|25841.9|25821.9|69
1592447700000|2020-06-18 02:35:00|25854.4|25834.4|25837.8|25817.8|25854.4|25834.4|25837.8|25817.8|60
1592448000000|2020-06-18 02:40:00|25840.3|25820.3|25862.8|25842.8|25872|25852|25839.5|25819.5|73
1592448300000|2020-06-18 02:45:00|25864.5|25844.5|25857.9|25837.9|25876.1|25856.1|25855.4|25835.4|99
1592448600000|2020-06-18 02:50:00|25858.7|25838.7|25859.6|25839.6|25862.1|25842.1|25844.6|25824.6|163
1592448900000|2020-06-18 02:55:00|25862.1|25842.1|25877|25857|25881.1|25861.1|25858.7|25838.7|74
1592449200000|2020-06-18 03:00:00|25877.9|25857.9|25871.3|25851.3|25878.8|25858.8|25862.9|25842.9|110
1592449500000|2020-06-18 03:05:00|25870.4|25850.4|25862.2|25842.2|25877.9|25857.9|25862.2|25842.2|61
1592449800000|2020-06-18 03:10:00|25863.8|25843.8|25908.6|25888.6|25912|25892|25859.7|25839.7|145
1592450100000|2020-06-18 03:15:00|25910.3|25890.3|25923.7|25903.7|25926.2|25906.2|25910.3|25890.3|195
1592450400000|2020-06-18 03:20:00|25924.5|25904.5|25917.9|25897.9|25928.7|25908.7|25909.5|25889.5|132
1592450700000|2020-06-18 03:25:00|25917.1|25897.1|25937.1|25917.1|25938.8|25918.8|25909.6|25889.6|96
1592451000000|2020-06-18 03:30:00|25937.9|25917.9|25938.8|25918.8|25947.2|25927.2|25932.9|25912.9|41
1592451300000|2020-06-18 03:35:00|25938|25918|25941.3|25921.3|25948|25928|25934.7|25914.7|33
1592451600000|2020-06-18 03:40:00|25939.7|25919.7|25953.9|25933.9|25953.9|25933.9|25937.1|25917.1|79
1592451900000|2020-06-18 03:45:00|25957.1|25937.1|25952.1|25932.1|25962.1|25942.1|25949.6|25929.6|32
1592452200000|2020-06-18 03:50:00|25951.2|25931.2|25962.1|25942.1|25963|25943|25947.1|25927.1|31
1592452500000|2020-06-18 03:55:00|25963|25943|25949.6|25929.6|25963|25943|25949.6|25929.6|26
1592452800000|2020-06-18 04:00:00|25948|25928|25946.3|25926.3|25950.4|25930.4|25941.2|25921.2|45
1592453100000|2020-06-18 04:05:00|25945.4|25925.4|25942.1|25922.1|25947.1|25927.1|25938|25918|26
1592453400000|2020-06-18 04:10:00|25943|25923|25942.2|25922.2|25943.8|25923.8|25937.2|25917.2|16
1592453700000|2020-06-18 04:15:00|25943|25923|25947.2|25927.2|25947.2|25927.2|25937.2|25917.2|17
1592454000000|2020-06-18 04:20:00|25946.3|25926.3|25944.7|25924.7|25950.6|25930.6|25943.8|25923.8|35
1592454300000|2020-06-18 04:25:00|25943.8|25923.8|25938.8|25918.8|25946.3|25926.3|25936.3|25916.3|22
1592454600000|2020-06-18 04:30:00|25940.4|25920.4|25933.1|25913.1|25941.3|25921.3|25928.1|25908.1|39
1592454900000|2020-06-18 04:35:00|25934|25914|25954.7|25934.7|25959.7|25939.7|25934|25914|30
1592455200000|2020-06-18 04:40:00|25957.2|25937.2|25967.2|25947.2|25967.2|25947.2|25957.2|25937.2|21
1592455500000|2020-06-18 04:45:00|25965.6|25945.6|25974.9|25954.9|25974.9|25954.9|25959|25939|62
1592455800000|2020-06-18 04:50:00|25974|25954|25989|25969|25994.9|25974.9|25974|25954|49
1592456100000|2020-06-18 04:55:00|25985.8|25965.8|25984.9|25964.9|25990.8|25970.8|25984.9|25964.9|34
1592456400000|2020-06-18 05:00:00|25983.3|25963.3|25995.8|25975.8|25999.9|25979.9|25975.8|25955.8|51
1592456700000|2020-06-18 05:05:00|25994.2|25974.2|25986.7|25966.7|25996.7|25976.7|25985.8|25965.8|29
1592457000000|2020-06-18 05:10:00|25985.8|25965.8|25986.7|25966.7|25987.6|25967.6|25975.8|25955.8|33
1592457300000|2020-06-18 05:15:00|25987.6|25967.6|25995.8|25975.8|25996.7|25976.7|25986.7|25966.7|23
1592457600000|2020-06-18 05:20:00|26003.3|25983.3|25985.8|25965.8|26003.3|25983.3|25980.8|25960.8|60
1592457900000|2020-06-18 05:25:00|25987.5|25967.5|25975.9|25955.9|25988.3|25968.3|25971.7|25951.7|71
1592458200000|2020-06-18 05:30:00|25976.7|25956.7|26006.8|25986.8|26008.4|25988.4|25975.9|25955.9|128
1592458500000|2020-06-18 05:35:00|26005|25985|25984.3|25964.3|26005|25985|25976.8|25956.8|93
1592458800000|2020-06-18 05:40:00|25980.9|25960.9|25979.1|25959.1|26000.9|25980.9|25979.1|25959.1|56
1592459100000|2020-06-18 05:45:00|25978.2|25958.2|25950.9|25930.9|25979.3|25959.3|25947.7|25927.7|91
1592459400000|2020-06-18 05:50:00|25949.3|25929.3|25982.7|25962.7|25982.7|25962.7|25946.8|25926.8|119
1592459700000|2020-06-18 05:55:00|25981.8|25961.8|25973.4|25953.4|25981.8|25961.8|25960.9|25940.9|44
1592460000000|2020-06-18 06:00:00|25974.3|25954.3|25962.6|25942.6|25991.8|25971.8|25960.9|25940.9|121
1592460300000|2020-06-18 06:05:00|25960.9|25940.9|25935.9|25915.9|25967.6|25947.6|25931.8|25911.8|104
1592460600000|2020-06-18 06:10:00|25936.8|25916.8|25951.8|25931.8|25951.8|25931.8|25933.5|25913.5|76
1592460900000|2020-06-18 06:15:00|25951|25931|25966|25946|25966.9|25946.9|25946.8|25926.8|55
1592461200000|2020-06-18 06:20:00|25964.4|25944.4|25960.1|25940.1|25974.4|25954.4|25955.1|25935.1|114
1592461500000|2020-06-18 06:25:00|25961|25941|25990.8|25970.8|25991.7|25971.7|25960.1|25940.1|113
1592461800000|2020-06-18 06:30:00|25992.5|25972.5|26005|25985|26026.6|26006.6|25988.3|25968.3|372
1592462100000|2020-06-18 06:35:00|26005.8|25985.8|25991.7|25971.7|26012.5|25992.5|25990.1|25970.1|131
1592462400000|2020-06-18 06:40:00|25993.4|25973.4|25972.5|25952.5|25994.2|25974.2|25968.4|25948.4|118
1592462700000|2020-06-18 06:45:00|25973.4|25953.4|25966.6|25946.6|25981.6|25961.6|25964.1|25944.1|66
1592463000000|2020-06-18 06:50:00|25967.5|25947.5|25972.5|25952.5|25977.5|25957.5|25958.4|25938.4|62
1592463300000|2020-06-18 06:55:00|25973.4|25953.4|25968.4|25948.4|25983.4|25963.4|25963.4|25943.4|71
1592463600000|2020-06-18 07:00:00|25967.5|25947.5|25948.4|25928.4|25970.9|25950.9|25931.1|25911.1|142
1592463900000|2020-06-18 07:05:00|25950.9|25930.9|25918.4|25898.4|25963.4|25943.4|25916.8|25896.8|128
1592464200000|2020-06-18 07:10:00|25917.5|25897.5|25983.4|25963.4|25985.1|25965.1|25912.5|25892.5|235
1592464500000|2020-06-18 07:15:00|25985.1|25965.1|26007.6|25987.6|26009.2|25989.2|25978.4|25958.4|170
1592464800000|2020-06-18 07:20:00|26010.1|25990.1|25955.1|25935.1|26012.6|25992.6|25942.6|25922.6|93
1592465100000|2020-06-18 07:25:00|25957.6|25937.6|25960.1|25940.1|25963.5|25943.5|25940.1|25920.1|144
1592465400000|2020-06-18 07:30:00|25961|25941|25941.7|25921.7|25972.6|25952.6|25940.1|25920.1|75
1592465700000|2020-06-18 07:35:00|25942.6|25922.6|25960.1|25940.1|25965.1|25945.1|25941.7|25921.7|93
1592466000000|2020-06-18 07:40:00|25958.5|25938.5|25952.6|25932.6|25971.7|25951.7|25946.7|25926.7|54
1592466300000|2020-06-18 07:45:00|25951.7|25931.7|25978.5|25958.5|25983.5|25963.5|25951.7|25931.7|50
1592466600000|2020-06-18 07:50:00|25977.6|25957.6|25996|25976|25998.5|25978.5|25977.6|25957.6|70
1592466900000|2020-06-18 07:55:00|25997.6|25977.6|26011.8|25991.8|26014.3|25994.3|25987.8|25967.8|84
1592467200000|2020-06-18 08:00:00|26009.3|25989.3|26066.8|26046.8|26067.7|26047.7|26003.4|25983.4|364
1592467500000|2020-06-18 08:05:00|26067.7|26047.7|26098.4|26078.4|26104.3|26084.3|26040.2|26020.2|323
1592467800000|2020-06-18 08:10:00|26095.9|26075.9|26058.4|26038.4|26107.5|26087.5|26037.7|26017.7|224
1592468100000|2020-06-18 08:15:00|26057.5|26037.5|26057.5|26037.5|26068.4|26048.4|26040.9|26020.9|63
1592468400000|2020-06-18 08:20:00|26055.9|26035.9|26072.5|26052.5|26076.8|26056.8|26051.6|26031.6|79
1592468700000|2020-06-18 08:25:00|26071.6|26051.6|26077.5|26057.5|26082.5|26062.5|26060|26040|96
1592469000000|2020-06-18 08:30:00|26075.9|26055.9|26173.3|26153.3|26178.3|26158.3|26062.6|26042.6|387
1592469300000|2020-06-18 08:35:00|26174.2|26154.2|26224.2|26204.2|26248.3|26228.3|26173.3|26153.3|608
1592469600000|2020-06-18 08:40:00|26228.3|26208.3|26233.3|26213.3|26245.8|26225.8|26225.1|26205.1|236
1592469900000|2020-06-18 08:45:00|26234.2|26214.2|26310.4|26290.4|26321.9|26301.9|26234.2|26214.2|484
1592470200000|2020-06-18 08:50:00|26314.5|26294.5|26312.2|26292.2|26340.4|26320.4|26309.7|26289.7|381
1592470500000|2020-06-18 08:55:00|26311.3|26291.3|26330.4|26310.4|26335.4|26315.4|26303.1|26283.1|230
1592470800000|2020-06-18 09:00:00|26329.6|26309.6|26280.5|26260.5|26329.6|26309.6|26276.3|26256.3|213
1592471100000|2020-06-18 09:05:00|26281.3|26261.3|26287.3|26267.3|26293.9|26273.9|26271.4|26251.4|127
1592471400000|2020-06-18 09:10:00|26286.4|26266.4|26280.5|26260.5|26291.4|26271.4|26275.5|26255.5|152
1592471700000|2020-06-18 09:15:00|26278|26258|26285.5|26265.5|26291.4|26271.4|26265.5|26245.5|204
1592472000000|2020-06-18 09:20:00|26286.4|26266.4|26280.5|26260.5|26295.5|26275.5|26280.5|26260.5|126
1592472300000|2020-06-18 09:25:00|26281.4|26261.4|26273|26253|26283|26263|26270.5|26250.5|74
1592472600000|2020-06-18 09:30:00|26271.4|26251.4|26287.9|26267.9|26320.5|26300.5|26270.5|26250.5|269
1592472900000|2020-06-18 09:35:00|26287|26267|26251.3|26231.3|26290.5|26270.5|26243.8|26223.8|143
1592473200000|2020-06-18 09:40:00|26252.1|26232.1|26258.8|26238.8|26271.3|26251.3|26246.3|26226.3|100
1592473500000|2020-06-18 09:45:00|26259.7|26239.7|26255.4|26235.4|26272.2|26252.2|26251.3|26231.3|171
1592473800000|2020-06-18 09:50:00|26254.5|26234.5|26238.4|26218.4|26266.1|26246.1|26231.1|26211.1|259
1592474100000|2020-06-18 09:55:00|26239.3|26219.3|26223.5|26203.5|26239.3|26219.3|26218.5|26198.5|171
1592474400000|2020-06-18 10:00:00|26224.3|26204.3|26221.1|26201.1|26228.5|26208.5|26198.5|26178.5|227
1592474700000|2020-06-18 10:05:00|26220.2|26200.2|26221.9|26201.9|26229.4|26209.4|26203.5|26183.5|63
1592475000000|2020-06-18 10:10:00|26219.4|26199.4|26229.4|26209.4|26233.5|26213.5|26201.9|26181.9|250
1592475300000|2020-06-18 10:15:00|26231|26211|26246.7|26226.7|26249.2|26229.2|26218.5|26198.5|181
1592475600000|2020-06-18 10:20:00|26248.3|26228.3|26231.7|26211.7|26252.6|26232.6|26231.7|26211.7|84
1592475900000|2020-06-18 10:25:00|26230.8|26210.8|26259.9|26239.9|26265.8|26245.8|26228.3|26208.3|174
1592476200000|2020-06-18 10:30:00|26258.3|26238.3|26255.1|26235.1|26260.8|26240.8|26249.9|26229.9|94
1592476500000|2020-06-18 10:35:00|26253.5|26233.5|26252.6|26232.6|26256|26236|26243.5|26223.5|40
1592476800000|2020-06-18 10:40:00|26251.8|26231.8|26268.5|26248.5|26269.4|26249.4|26251.8|26231.8|79
1592477100000|2020-06-18 10:45:00|26270.2|26250.2|26271.8|26251.8|26273.5|26253.5|26262.7|26242.7|120
1592477400000|2020-06-18 10:50:00|26272.7|26252.7|26246.8|26226.8|26272.7|26252.7|26240.2|26220.2|61
1592477700000|2020-06-18 10:55:00|26249.3|26229.3|26250.9|26230.9|26256.8|26236.8|26245.2|26225.2|50
1592478000000|2020-06-18 11:00:00|26251.8|26231.8|26247.7|26227.7|26265.9|26245.9|26240.2|26220.2|90
1592478300000|2020-06-18 11:05:00|26249.3|26229.3|26238.6|26218.6|26249.3|26229.3|26227.7|26207.7|76
1592478600000|2020-06-18 11:10:00|26237.7|26217.7|26231.8|26211.8|26241.8|26221.8|26225.2|26205.2|71
1592478900000|2020-06-18 11:15:00|26233.6|26213.6|26216.8|26196.8|26233.6|26213.6|26212.7|26192.7|84
1592479200000|2020-06-18 11:20:00|26215.2|26195.2|26196.8|26176.8|26217.7|26197.7|26192.7|26172.7|120
1592479500000|2020-06-18 11:25:00|26197.7|26177.7|26216.9|26196.9|26222.7|26202.7|26196.8|26176.8|80
1592479800000|2020-06-18 11:30:00|26217.7|26197.7|26192.6|26172.6|26223.5|26203.5|26190.1|26170.1|306
1592480100000|2020-06-18 11:35:00|26191.7|26171.7|26222.6|26202.6|26222.6|26202.6|26180.1|26160.1|194
1592480400000|2020-06-18 11:40:00|26224.2|26204.2|26191|26171|26228.5|26208.5|26191|26171|272
1592480700000|2020-06-18 11:45:00|26190.1|26170.1|26158.5|26138.5|26191|26171|26150.1|26130.1|249
1592481000000|2020-06-18 11:50:00|26156.9|26136.9|26156|26136|26161|26141|26150.1|26130.1|79
1592481300000|2020-06-18 11:55:00|26156.9|26136.9|26156.9|26136.9|26162.6|26142.6|26141.9|26121.9|86
1592481600000|2020-06-18 12:00:00|26156|26136|26121.9|26101.9|26156.9|26136.9|26115.1|26095.1|276
1592481900000|2020-06-18 12:05:00|26121|26101|26101.9|26081.9|26121|26101|26090.1|26070.1|336
1592482200000|2020-06-18 12:10:00|26100.3|26080.3|26008.2|25988.2|26101.9|26081.9|25993.2|25973.2|775
1592482500000|2020-06-18 12:15:00|26004.1|25984.1|25990.2|25970.2|26004.1|25984.1|25961.8|25941.8|755
1592482800000|2020-06-18 12:20:00|25987.7|25967.7|26008.8|25988.8|26014.5|25994.5|25974.5|25954.5|443
1592483100000|2020-06-18 12:25:00|26010.6|25990.6|26053.1|26033.1|26059.5|26039.5|26010.6|25990.6|407
1592483400000|2020-06-18 12:30:00|26055.6|26035.6|26019.9|25999.9|26055.6|26035.6|25997.2|25977.2|373
1592483700000|2020-06-18 12:35:00|26016.7|25996.7|26024.9|26004.9|26039.2|26019.2|26004.9|25984.9|281
1592484000000|2020-06-18 12:40:00|26021.5|26001.5|26028.1|26008.1|26029.7|26009.7|26003.3|25983.3|272
1592484300000|2020-06-18 12:45:00|26029.7|26009.7|26025.4|26005.4|26044.5|26024.5|26021.3|26001.3|136
1592484600000|2020-06-18 12:50:00|26026.3|26006.3|26010.3|25990.3|26034.6|26014.6|26010.3|25990.3|138
1592484900000|2020-06-18 12:55:00|26009.4|25989.4|26006.4|25986.4|26023|26003|26004.6|25984.6|116
1592485200000|2020-06-18 13:00:00|26005.5|25985.5|25938.4|25918.4|26005.5|25985.5|25932.5|25912.5|622
1592485500000|2020-06-18 13:05:00|25936.8|25916.8|25929.3|25909.3|25941.8|25921.8|25882.8|25862.8|939
1592485800000|2020-06-18 13:10:00|25927.7|25907.7|25928.6|25908.6|25947.7|25927.7|25920.4|25900.4|297
1592486100000|2020-06-18 13:15:00|25930.2|25910.2|25948.6|25928.6|25952.7|25932.7|25928.6|25908.6|216
1592486400000|2020-06-18 13:20:00|25950.2|25930.2|25916.8|25896.8|25950.2|25930.2|25914.3|25894.3|652
1592486700000|2020-06-18 13:25:00|25912.7|25892.7|25893.4|25873.4|25913.6|25893.6|25886.8|25866.8|457
1592487000000|2020-06-18 13:30:00|25895|25875|25947.7|25927.7|25951.8|25931.8|25893.4|25873.4|486
1592487300000|2020-06-18 13:35:00|25946.8|25926.8|25956.8|25936.8|25968.5|25948.5|25923.6|25903.6|332
1592487600000|2020-06-18 13:40:00|25955.2|25935.2|25966.9|25946.9|25972.7|25952.7|25934.5|25914.5|224
1592487900000|2020-06-18 13:45:00|25964.4|25944.4|25976.9|25956.9|25977.8|25957.8|25951.9|25931.9|185
1592488200000|2020-06-18 13:50:00|25975.3|25955.3|25932.8|25912.8|25983.7|25963.7|25931.2|25911.2|370
1592488500000|2020-06-18 13:55:00|25931.2|25911.2|25929.2|25909.2|25933.7|25913.7|25914.4|25894.4|375
1592488800000|2020-06-18 14:00:00|25930.8|25910.8|25943.3|25923.3|25954.2|25934.2|25930.8|25910.8|235
1592489100000|2020-06-18 14:05:00|25944.2|25924.2|25982.4|25962.4|25987.4|25967.4|25941.7|25921.7|311
1592489400000|2020-06-18 14:10:00|25983.3|25963.3|26001.5|25981.5|26014.9|25994.9|25979.9|25959.9|343
1592489700000|2020-06-18 14:15:00|26002.4|25982.4|26011.6|25991.6|26011.6|25991.6|25990|25970|300
1592490000000|2020-06-18 14:20:00|26010.7|25990.7|25978.4|25958.4|26025.7|26005.7|25965|25945|291
1592490300000|2020-06-18 14:25:00|25977.5|25957.5|25966.8|25946.8|25993.4|25973.4|25966.8|25946.8|197
1592490600000|2020-06-18 14:30:00|25969.3|25949.3|25955.4|25935.4|25982.9|25962.9|25933.3|25913.3|488
1592490900000|2020-06-18 14:35:00|25953.8|25933.8|25955.4|25935.4|25977.9|25957.9|25951.1|25931.1|243
1592491200000|2020-06-18 14:40:00|25957|25937|25998.8|25978.8|26002.9|25982.9|25955.4|25935.4|270
1592491500000|2020-06-18 14:45:00|25997.9|25977.9|26016.1|25996.1|26018.8|25998.8|25986.3|25966.3|227
1592491800000|2020-06-18 14:50:00|26017|25997|25987|25967|26020.2|26000.2|25987|25967|238
1592492100000|2020-06-18 14:55:00|25992|25972|26056.2|26036.2|26061.2|26041.2|25989.5|25969.5|418
1592492400000|2020-06-18 15:00:00|26055.3|26035.3|26033.7|26013.7|26060.3|26040.3|26021.2|26001.2|227
1592492700000|2020-06-18 15:05:00|26032.1|26012.1|26037.1|26017.1|26054.6|26034.6|26032.1|26012.1|152
1592493000000|2020-06-18 15:10:00|26036.2|26016.2|26047.1|26027.1|26058|26038|26036.2|26016.2|232
1592493300000|2020-06-18 15:15:00|26048|26028|26033|26013|26051.4|26031.4|26028.9|26008.9|178
1592493600000|2020-06-18 15:20:00|26033.9|26013.9|26048.7|26028.7|26057.1|26037.1|26027.1|26007.1|169
1592493900000|2020-06-18 15:25:00|26049.6|26029.6|26051.2|26031.2|26070.5|26050.5|26047.1|26027.1|218
1592494200000|2020-06-18 15:30:00|26049.6|26029.6|26042.1|26022.1|26062.1|26042.1|26037.1|26017.1|249
1592494500000|2020-06-18 15:35:00|26040.5|26020.5|26017.2|25997.2|26042.1|26022.1|26014.7|25994.7|194
1592494800000|2020-06-18 15:40:00|26016.3|25996.3|26013.8|25993.8|26029.7|26009.7|26007.2|25987.2|177
1592495100000|2020-06-18 15:45:00|26012.2|25992.2|26042.2|26022.2|26043.1|26023.1|26012.2|25992.2|310
1592495400000|2020-06-18 15:50:00|26041.3|26021.3|26009.7|25989.7|26042.2|26022.2|26009.7|25989.7|274
1592495700000|2020-06-18 15:55:00|26011.3|25991.3|25993.1|25973.1|26014.7|25994.7|25978.1|25958.1|277
1592496000000|2020-06-18 16:00:00|25994|25974|25989|25969|26003.1|25983.1|25984|25964|196
1592496300000|2020-06-18 16:05:00|25985.8|25965.8|25989|25969|25989|25969|25984|25964|241
1592496600000|2020-06-18 16:10:00|25992.2|25972.2|25994.1|25974.1|25999.9|25979.9|25986.5|25966.5|117
1592496900000|2020-06-18 16:15:00|25993.2|25973.2|25971.6|25951.6|25994.1|25974.1|25969.1|25949.1|171
1592497200000|2020-06-18 16:20:00|25973.2|25953.2|25967.3|25947.3|25977.5|25957.5|25962.3|25942.3|169
1592497500000|2020-06-18 16:25:00|25972.3|25952.3|25978.7|25958.7|25982.3|25962.3|25972.3|25952.3|211
1592497800000|2020-06-18 16:30:00|25979.6|25959.6|25971.9|25951.9|25983.7|25963.7|25968.7|25948.7|242
1592498100000|2020-06-18 16:35:00|25970.3|25950.3|25965.3|25945.3|25971.9|25951.9|25953.7|25933.7|227
1592498400000|2020-06-18 16:40:00|25966.9|25946.9|25955.5|25935.5|25970.3|25950.3|25953.5|25933.5|204
1592498700000|2020-06-18 16:45:00|25954.6|25934.6|25975.5|25955.5|25977.1|25957.1|25953.7|25933.7|81
1592499000000|2020-06-18 16:50:00|25974.6|25954.6|25984|25964|25990.5|25970.5|25972.1|25952.1|200
1592499300000|2020-06-18 16:55:00|25985.5|25965.5|25979.7|25959.7|25985.5|25965.5|25955.6|25935.6|501
1592499600000|2020-06-18 17:00:00|25980.6|25960.6|25995.6|25975.6|25998.3|25978.3|25978.8|25958.8|215
1592499900000|2020-06-18 17:05:00|25994|25974|26016.5|25996.5|26016.5|25996.5|25990.6|25970.6|94
1592500200000|2020-06-18 17:10:00|26015.6|25995.6|26007.4|25987.4|26015.6|25995.6|26002.4|25982.4|50
1592500500000|2020-06-18 17:15:00|26008.3|25988.3|25999|25979|26009.2|25989.2|25992.4|25972.4|152
1592500800000|2020-06-18 17:20:00|25998.1|25978.1|25980.6|25960.6|25999|25979|25980.6|25960.6|36
1592501100000|2020-06-18 17:25:00|25981.5|25961.5|25982.4|25962.4|25984.9|25964.9|25974|25954|42
1592501400000|2020-06-18 17:30:00|25984|25964|25985.6|25965.6|25987.4|25967.4|25979|25959|43
1592501700000|2020-06-18 17:35:00|25986.6|25966.6|25996.6|25976.6|25996.6|25976.6|25985.6|25965.6|48
1592502000000|2020-06-18 17:40:00|25995.7|25975.7|26003.9|25983.9|26003.9|25983.9|25995.7|25975.7|55
1592502300000|2020-06-18 17:45:00|26007.1|25987.1|26015.7|25995.7|26020.7|26000.7|26003.9|25983.9|47
1592502600000|2020-06-18 17:50:00|26016.6|25996.6|26021.6|26001.6|26025.7|26005.7|26015.7|25995.7|53
1592502900000|2020-06-18 17:55:00|26024.8|26004.8|26024.1|26004.1|26027.5|26007.5|26021.6|26001.6|46
1592503200000|2020-06-18 18:00:00|26025.7|26005.7|26007.5|25987.5|26027.5|26007.5|26006.6|25986.6|64
1592503500000|2020-06-18 18:05:00|26006.6|25986.6|25986|25966|26012.5|25992.5|25983.5|25963.5|69
1592503800000|2020-06-18 18:10:00|25984.4|25964.4|26000.1|25980.1|26000.1|25980.1|25982.5|25962.5|41
1592504100000|2020-06-18 18:15:00|25999.2|25979.2|26006.7|25986.7|26007.6|25987.6|25991.7|25971.7|30
1592504400000|2020-06-18 18:20:00|26005.8|25985.8|26025.1|26005.1|26027.6|26007.6|26001.7|25981.7|89
1592504700000|2020-06-18 18:25:00|26024.2|26004.2|26026.7|26006.7|26030.8|26010.8|26022.6|26002.6|47
1592505000000|2020-06-18 18:30:00|26029.2|26009.2|26033.3|26013.3|26042.6|26022.6|26019.2|25999.2|72
1592505300000|2020-06-18 18:35:00|26034.2|26014.2|26033.1|26013.1|26036.7|26016.7|26029|26009|79
1592505600000|2020-06-18 18:40:00|26034|26014|26029|26009|26039|26019|26025.6|26005.6|42
1592505900000|2020-06-18 18:45:00|26028.1|26008.1|26024.9|26004.9|26029|26009|26023.1|26003.1|36
1592506200000|2020-06-18 18:50:00|26025.8|26005.8|26034.9|26014.9|26035.9|26015.9|26024|26004|40
1592506500000|2020-06-18 18:55:00|26034|26014|26024.1|26004.1|26039|26019|26024.1|26004.1|58
1592506800000|2020-06-18 19:00:00|26025|26005|25990.7|25970.7|26027.5|26007.5|25990.7|25970.7|133
1592507100000|2020-06-18 19:05:00|25989.1|25969.1|25985|25965|25990|25970|25979.1|25959.1|46
1592507400000|2020-06-18 19:10:00|25985.9|25965.9|25972.5|25952.5|25985.9|25965.9|25972.5|25952.5|32
1592507700000|2020-06-18 19:15:00|25974.1|25954.1|25990.9|25970.9|25993.4|25973.4|25969.1|25949.1|52
1592508000000|2020-06-18 19:20:00|25990|25970|25999.1|25979.1|26002.5|25982.5|25987.5|25967.5|25
1592508300000|2020-06-18 19:25:00|25997.5|25977.5|26005.9|25985.9|26005.9|25985.9|25995.7|25975.7|8
1592508600000|2020-06-18 19:30:00|26007.5|25987.5|26021|26001|26025|26005|26005|25985|51
1592508900000|2020-06-18 19:35:00|26022.5|26002.5|26038.5|26018.5|26040.1|26020.1|26020|26000|49
1592509200000|2020-06-18 19:40:00|26040.1|26020.1|26025.1|26005.1|26040.1|26020.1|26022.6|26002.6|11
1592509500000|2020-06-18 19:45:00|26026|26006|26023.5|26003.5|26027.6|26007.6|26016|25996|24
1592509800000|2020-06-18 19:50:00|26022.6|26002.6|26029.4|26009.4|26029.4|26009.4|26016|25996|47
1592510100000|2020-06-18 19:55:00|26028.5|26008.5|26032.4|26012.4|26035.8|26015.8|26023.3|26003.3|96
1592510400000|2020-06-18 20:00:00|26033.3|26013.3|26032.4|26012.4|26034|26014|26024.9|26004.9|23
1592510700000|2020-06-18 20:05:00|26031.5|26011.5|26027.4|26007.4|26036.5|26016.5|26023.3|26003.3|37
1592511000000|2020-06-18 20:10:00|26026.5|26006.5|26013.8|25993.8|26033.8|26013.8|26011.3|25991.3|129
1592511300000|2020-06-18 20:15:00|26014.7|25994.7|26022|26002|26022.9|26002.9|26013.8|25993.8|55
1592511600000|2020-06-18 20:20:00|26021.1|26001.1|26027|26007|26027|26007|26021.1|26001.1|29
1592511900000|2020-06-18 20:25:00|26027.9|26007.9|26047|26027|26047|26027|26027|26007|69
1592512200000|2020-06-18 20:30:00|26043.8|26023.8|26045.4|26025.4|26047.9|26027.9|26037.2|26017.2|92
1592512500000|2020-06-18 20:35:00|26047|26027|26032.9|26012.9|26047|26027|26031.3|26011.3|15
1592512800000|2020-06-18 20:40:00|26031.3|26011.3|26043.9|26023.9|26043.9|26023.9|26028.8|26008.8|16
1592513100000|2020-06-18 20:45:00|26043|26023|26037.1|26017.1|26043.9|26023.9|26037|26017|23
1592513400000|2020-06-18 20:50:00|26038|26018|26037.1|26017.1|26040.5|26020.5|26037.1|26017.1|15
1592513700000|2020-06-18 20:55:00|26034.6|26014.6|26029.6|26009.6|26042.1|26022.1|26029.6|26009.6|47
1592517600000|2020-06-18 22:00:00|26026.5|26006.5|26042.2|26022.2|26043.1|26023.1|26022.2|26002.2|62
1592517900000|2020-06-18 22:05:00|26043.1|26023.1|26048.1|26028.1|26050.6|26030.6|26039|26019|36
1592518200000|2020-06-18 22:10:00|26053.1|26033.1|26043.2|26023.2|26053.1|26033.1|26043.2|26023.2|11
1592518500000|2020-06-18 22:15:00|26046.6|26026.6|26053.2|26033.2|26053.2|26033.2|26043.2|26023.2|22
1592518800000|2020-06-18 22:20:00|26054.1|26034.1|26056.6|26036.6|26058.2|26038.2|26053.2|26033.2|9
1592519100000|2020-06-18 22:25:00|26058.2|26038.2|26059.1|26039.1|26059.1|26039.1|26056.6|26036.6|10
1592519400000|2020-06-18 22:30:00|26058.2|26038.2|26060.9|26040.9|26064.1|26044.1|26058.2|26038.2|23
1592519700000|2020-06-18 22:35:00|26060|26040|26060|26040|26060|26040|26056.6|26036.6|4
1592520000000|2020-06-18 22:40:00|26061|26041|26062.5|26042.5|26062.5|26042.5|26060|26040|3
1592520300000|2020-06-18 22:45:00|26064.1|26044.1|26064.1|26044.1|26065.1|26045.1|26060.1|26040.1|14
1592520600000|2020-06-18 22:50:00|26065.1|26045.1|26069.2|26049.2|26069.2|26049.2|26064.1|26044.1|17
1592520900000|2020-06-18 22:55:00|26068.2|26048.2|26072.3|26052.3|26072.3|26052.3|26065.1|26045.1|21
1592521200000|2020-06-18 23:00:00|26073.3|26053.3|26083.3|26063.3|26084.2|26064.2|26072.3|26052.3|29
1592521500000|2020-06-18 23:05:00|26081.7|26061.7|26080.1|26060.1|26083.3|26063.3|26075.1|26055.1|17
1592521800000|2020-06-18 23:10:00|26079.2|26059.2|26075.1|26055.1|26080.1|26060.1|26074.2|26054.2|13
1592522100000|2020-06-18 23:15:00|26080.1|26060.1|26095.8|26075.8|26105.1|26085.1|26079.2|26059.2|54
1592522400000|2020-06-18 23:20:00|26096.7|26076.7|26088.3|26068.3|26099.2|26079.2|26085.8|26065.8|17
1592522700000|2020-06-18 23:25:00|26086.7|26066.7|26097.7|26077.7|26097.7|26077.7|26085.1|26065.1|12
1592523000000|2020-06-18 23:30:00|26098.6|26078.6|26123.3|26103.3|26123.3|26103.3|26098.6|26078.6|37
1592523300000|2020-06-18 23:35:00|26122.4|26102.4|26108.6|26088.6|26123.3|26103.3|26106.1|26086.1|28
1592523600000|2020-06-18 23:40:00|26110.2|26090.2|26106.1|26086.1|26111.1|26091.1|26106.1|26086.1|13
1592523900000|2020-06-18 23:45:00|26108.6|26088.6|26100.2|26080.2|26110.2|26090.2|26095.2|26075.2|12
1592524200000|2020-06-18 23:50:00|26098.6|26078.6|26090.9|26070.9|26100.2|26080.2|26090.9|26070.9|8
1592524500000|2020-06-18 23:55:00|26089.3|26069.3|26087.7|26067.7|26092.7|26072.7|26084.3|26064.3|19
1592524800000|2020-06-19 00:00:00|26089.3|26069.3|26067.1|26047.1|26089.3|26069.3|26062.1|26042.1|162
1592525100000|2020-06-19 00:05:00|26065.5|26045.5|26058|26038|26068|26048|26058|26038|43
1592525400000|2020-06-19 00:10:00|26056.4|26036.4|26047.1|26027.1|26059.6|26039.6|26045.3|26025.3|68
1592525700000|2020-06-19 00:15:00|26046.2|26026.2|26032.1|26012.1|26047.1|26027.1|26029.6|26009.6|68
1592526000000|2020-06-19 00:20:00|26035.5|26015.5|26047.1|26027.1|26048.7|26028.7|26032.1|26012.1|34
1592526300000|2020-06-19 00:25:00|26048|26028|26030.5|26010.5|26052.1|26032.1|26028|26008|38
1592526600000|2020-06-19 00:30:00|26032.1|26012.1|26039.6|26019.6|26039.6|26019.6|26028|26008|97
1592526900000|2020-06-19 00:35:00|26038.1|26018.1|26028.1|26008.1|26048.1|26028.1|26022.1|26002.1|54
1592527200000|2020-06-19 00:40:00|26027.1|26007.1|26041.2|26021.2|26041.2|26021.2|26026.5|26006.5|40
1592527500000|2020-06-19 00:45:00|26038.7|26018.7|26029.9|26009.9|26048.1|26028.1|26024.9|26004.9|99
1592527800000|2020-06-19 00:50:00|26031.5|26011.5|26048.3|26028.3|26049.9|26029.9|26031.5|26011.5|45
1592528100000|2020-06-19 00:55:00|26049.9|26029.9|26030.9|26010.9|26054.9|26034.9|26030.9|26010.9|62
1592528400000|2020-06-19 01:00:00|26026.8|26006.8|26017.5|25997.5|26034.9|26014.9|26000.9|25980.9|245
1592528700000|2020-06-19 01:05:00|26020|26000|26002.5|25982.5|26025.9|26005.9|26000.9|25980.9|69
1592529000000|2020-06-19 01:10:00|26005|25985|25997.9|25977.9|26005|25985|25975.6|25955.6|180
1592529300000|2020-06-19 01:15:00|25996.3|25976.3|26012|25992|26025.4|26005.4|25996.3|25976.3|88
1592529600000|2020-06-19 01:20:00|26012.9|25992.9|26013.8|25993.8|26020.4|26000.4|26000.4|25980.4|125
1592529900000|2020-06-19 01:25:00|26012.9|25992.9|26006.1|25986.1|26027.7|26007.7|26003.6|25983.6|247
1592530200000|2020-06-19 01:30:00|26007.7|25987.7|26042.7|26022.7|26049.5|26029.5|26004.5|25984.5|90
1592530500000|2020-06-19 01:35:00|26045.2|26025.2|26066.8|26046.8|26068.4|26048.4|26038.6|26018.6|116
1592530800000|2020-06-19 01:40:00|26069.3|26049.3|26059.3|26039.3|26081.8|26061.8|26057.7|26037.7|151
1592531100000|2020-06-19 01:45:00|26056.8|26036.8|26081.6|26061.6|26088.1|26068.1|26052.7|26032.7|129
1592531400000|2020-06-19 01:50:00|26082.5|26062.5|26060.9|26040.9|26085.9|26065.9|26055.9|26035.9|46
1592531700000|2020-06-19 01:55:00|26059.3|26039.3|26041.8|26021.8|26061.8|26041.8|26035|26015|111
1592532000000|2020-06-19 02:00:00|26042.8|26022.8|26035.9|26015.9|26047.8|26027.8|26033.7|26013.7|82
1592532300000|2020-06-19 02:05:00|26036.8|26016.8|26053.7|26033.7|26053.7|26033.7|26035.9|26015.9|69
1592532600000|2020-06-19 02:10:00|26052.8|26032.8|26083|26063|26086.5|26066.5|26052.8|26032.8|119
1592532900000|2020-06-19 02:15:00|26084|26064|26096.5|26076.5|26099.6|26079.6|26081.5|26061.5|44
1592533200000|2020-06-19 02:20:00|26097.4|26077.4|26081.5|26061.5|26101.5|26081.5|26081.5|26061.5|44
1592533500000|2020-06-19 02:25:00|26082.4|26062.4|26090.6|26070.6|26096.5|26076.5|26072.4|26052.4|34
1592533800000|2020-06-19 02:30:00|26091.5|26071.5|26101.3|26081.3|26103.7|26083.7|26084.7|26064.7|62
1592534100000|2020-06-19 02:35:00|26102.8|26082.8|26099.7|26079.7|26113.8|26093.8|26093.8|26073.8|98
1592534400000|2020-06-19 02:40:00|26098.8|26078.8|26098.8|26078.8|26104.7|26084.7|26088.8|26068.8|53
1592534700000|2020-06-19 02:45:00|26099.7|26079.7|26115.4|26095.4|26117.9|26097.9|26092.9|26072.9|65
1592535000000|2020-06-19 02:50:00|26113.8|26093.8|26141.3|26121.3|26141.3|26121.3|26113.8|26093.8|117
1592535300000|2020-06-19 02:55:00|26138.8|26118.8|26162.5|26142.5|26163.4|26143.4|26138.8|26118.8|194
1592535600000|2020-06-19 03:00:00|26164.1|26144.1|26151.3|26131.3|26175.6|26155.6|26144.7|26124.7|149
1592535900000|2020-06-19 03:05:00|26149.7|26129.7|26137.9|26117.9|26157.9|26137.9|26137.9|26117.9|75
1592536200000|2020-06-19 03:10:00|26137|26117|26147.3|26127.3|26149.8|26129.8|26131.3|26111.3|62
1592536500000|2020-06-19 03:15:00|26149.8|26129.8|26154.8|26134.8|26155.7|26135.7|26142.9|26122.9|72
1592536800000|2020-06-19 03:20:00|26155.7|26135.7|26153.9|26133.9|26159.8|26139.8|26149.1|26129.1|30
1592537100000|2020-06-19 03:25:00|26154.8|26134.8|26147.6|26127.6|26161.6|26141.6|26146.6|26126.6|88
1592537400000|2020-06-19 03:30:00|26149.1|26129.1|26147.6|26127.6|26157.6|26137.6|26146.6|26126.6|37
1592537700000|2020-06-19 03:35:00|26146.6|26126.6|26152.6|26132.6|26155.1|26135.1|26146.6|26126.6|14
1592538000000|2020-06-19 03:40:00|26155.1|26135.1|26161.7|26141.7|26162.6|26142.6|26155.1|26135.1|19
1592538300000|2020-06-19 03:45:00|26162.6|26142.6|26159.4|26139.4|26167.6|26147.6|26156|26136|32
1592538600000|2020-06-19 03:50:00|26158.5|26138.5|26158.5|26138.5|26158.5|26138.5|26153.5|26133.5|13
1592538900000|2020-06-19 03:55:00|26154.5|26134.5|26173.3|26153.3|26175.8|26155.8|26154.5|26134.5|23
1592539200000|2020-06-19 04:00:00|26171.7|26151.7|26174.2|26154.2|26177.6|26157.6|26171.7|26151.7|28
1592539500000|2020-06-19 04:05:00|26175.1|26155.1|26170.8|26150.8|26176.7|26156.7|26169.2|26149.2|29
1592539800000|2020-06-19 04:10:00|26169.9|26149.9|26165.8|26145.8|26169.9|26149.9|26161.1|26141.1|31
1592540100000|2020-06-19 04:15:00|26164.9|26144.9|26172.4|26152.4|26174.9|26154.9|26164.9|26144.9|16
1592540400000|2020-06-19 04:20:00|26174.9|26154.9|26174|26154|26178.1|26158.1|26169.9|26149.9|28
1592540700000|2020-06-19 04:25:00|26173.1|26153.1|26159|26139|26173.1|26153.1|26158.1|26138.1|11
1592541000000|2020-06-19 04:30:00|26159.9|26139.9|26180.9|26160.9|26180.9|26160.9|26159.9|26139.9|37
1592541300000|2020-06-19 04:35:00|26182.4|26162.4|26175.9|26155.9|26182.4|26162.4|26170.9|26150.9|37
1592541600000|2020-06-19 04:40:00|26176.8|26156.8|26176.8|26156.8|26179.3|26159.3|26173.4|26153.4|8
1592541900000|2020-06-19 04:45:00|26177.7|26157.7|26174.3|26154.3|26179.3|26159.3|26174.3|26154.3|8
1592542200000|2020-06-19 04:50:00|26173.4|26153.4|26162.8|26142.8|26173.4|26153.4|26161.8|26141.8|16
1592542500000|2020-06-19 04:55:00|26160.3|26140.3|26151.8|26131.8|26160.3|26140.3|26147.8|26127.8|48
1592542800000|2020-06-19 05:00:00|26151.9|26131.9|26167.8|26147.8|26171.9|26151.9|26147.8|26127.8|70
1592543100000|2020-06-19 05:05:00|26170.3|26150.3|26164.4|26144.4|26172.8|26152.8|26162.8|26142.8|41
1592543400000|2020-06-19 05:10:00|26165.3|26145.3|26182.8|26162.8|26190.3|26170.3|26162.8|26142.8|60
1592543700000|2020-06-19 05:15:00|26184.4|26164.4|26181|26161|26186.9|26166.9|26181|26161|36
1592544000000|2020-06-19 05:20:00|26179.4|26159.4|26196.9|26176.9|26206.9|26186.9|26176|26156|69
1592544300000|2020-06-19 05:25:00|26196|26176|26191|26171|26200.1|26180.1|26186.9|26166.9|36
1592544600000|2020-06-19 05:30:00|26189.4|26169.4|26198.5|26178.5|26205.1|26185.1|26186.9|26166.9|134
1592544900000|2020-06-19 05:35:00|26200.1|26180.1|26186.9|26166.9|26201.9|26181.9|26180.1|26160.1|113
1592545200000|2020-06-19 05:40:00|26186|26166|26192|26172|26194.5|26174.5|26176.9|26156.9|45
1592545500000|2020-06-19 05:45:00|26192.9|26172.9|26189.7|26169.7|26197|26177|26185.4|26165.4|36
1592545800000|2020-06-19 05:50:00|26192.9|26172.9|26195.1|26175.1|26202|26182|26180.1|26160.1|148
1592546100000|2020-06-19 05:55:00|26194.2|26174.2|26215.8|26195.8|26225.8|26205.8|26191.1|26171.1|82
1592546400000|2020-06-19 06:00:00|26214.9|26194.9|26254.9|26234.9|26259.9|26239.9|26212.4|26192.4|325
1592546700000|2020-06-19 06:05:00|26254|26234|26264.2|26244.2|26269.2|26249.2|26239.2|26219.2|155
1592547000000|2020-06-19 06:10:00|26265.2|26245.2|26242.7|26222.7|26265.2|26245.2|26235.2|26215.2|82
1592547300000|2020-06-19 06:15:00|26241.8|26221.8|26268.6|26248.6|26274.3|26254.3|26241.8|26221.8|130
1592547600000|2020-06-19 06:20:00|26267.7|26247.7|26318|26298|26359.5|26339.5|26267.7|26247.7|625
1592547900000|2020-06-19 06:25:00|26319.6|26299.6|26339|26319|26339.6|26319.6|26315.9|26295.9|201
1592548200000|2020-06-19 06:30:00|26341.5|26321.5|26375.6|26355.6|26379.7|26359.7|26315.6|26295.6|323
1592548500000|2020-06-19 06:35:00|26374.7|26354.7|26383.8|26363.8|26398.8|26378.8|26365.3|26345.3|405
1592548800000|2020-06-19 06:40:00|26381.3|26361.3|26365.3|26345.3|26401.9|26381.9|26360.3|26340.3|211
1592549100000|2020-06-19 06:45:00|26369.4|26349.4|26373.8|26353.8|26382.8|26362.8|26364.4|26344.4|202
1592549400000|2020-06-19 06:50:00|26372.9|26352.9|26353.8|26333.8|26389.7|26369.7|26348.8|26328.8|205
1592549700000|2020-06-19 06:55:00|26355.6|26335.6|26391.9|26371.9|26391.9|26371.9|26350.4|26330.4|290
1592550000000|2020-06-19 07:00:00|26387.9|26367.9|26375.4|26355.4|26418.8|26398.8|26372.9|26352.9|253
1592550300000|2020-06-19 07:05:00|26377.9|26357.9|26368.8|26348.8|26383.8|26363.8|26365.4|26345.4|113
1592550600000|2020-06-19 07:10:00|26367.9|26347.9|26389.5|26369.5|26393.6|26373.6|26347.9|26327.9|168
1592550900000|2020-06-19 07:15:00|26387.9|26367.9|26383.5|26363.5|26396.3|26376.3|26378.5|26358.5|185
1592551200000|2020-06-19 07:20:00|26385.3|26365.3|26367.8|26347.8|26391|26371|26367.8|26347.8|70
1592551500000|2020-06-19 07:25:00|26369.4|26349.4|26355|26335|26375.3|26355.3|26345.9|26325.9|167
1592551800000|2020-06-19 07:30:00|26355.9|26335.9|26312.5|26292.5|26355.9|26335.9|26309.3|26289.3|164
1592552100000|2020-06-19 07:35:00|26313.4|26293.4|26288.4|26268.4|26313.4|26293.4|26285.9|26265.9|167
1592552400000|2020-06-19 07:40:00|26286.9|26266.9|26299.1|26279.1|26302.5|26282.5|26278.4|26258.4|130
1592552700000|2020-06-19 07:45:00|26297.5|26277.5|26312.5|26292.5|26312.5|26292.5|26289.1|26269.1|83
1592553000000|2020-06-19 07:50:00|26313.5|26293.5|26287.5|26267.5|26317.5|26297.5|26278.5|26258.5|122
1592553300000|2020-06-19 07:55:00|26288.5|26268.5|26356|26336|26356|26336|26284.1|26264.1|169
1592553600000|2020-06-19 08:00:00|26351.9|26331.9|26341.9|26321.9|26361.9|26341.9|26330.3|26310.3|187
1592553900000|2020-06-19 08:05:00|26338.8|26318.8|26276.9|26256.9|26341.9|26321.9|26273.8|26253.8|181
1592554200000|2020-06-19 08:10:00|26277.9|26257.9|26291.3|26271.3|26306.9|26286.9|26277.9|26257.9|100
1592554500000|2020-06-19 08:15:00|26290.4|26270.4|26324.5|26304.5|26327.9|26307.9|26288.8|26268.8|76
1592554800000|2020-06-19 08:20:00|26326|26306|26333.8|26313.8|26337.9|26317.9|26317.9|26297.9|76
1592555100000|2020-06-19 08:25:00|26332.9|26312.9|26349.5|26329.5|26351.1|26331.1|26332.9|26312.9|66
1592555400000|2020-06-19 08:30:00|26348.6|26328.6|26357|26337|26366.4|26346.4|26342.9|26322.9|84
1592555700000|2020-06-19 08:35:00|26357.9|26337.9|26326.4|26306.4|26357.9|26337.9|26326.4|26306.4|115
1592556000000|2020-06-19 08:40:00|26324.8|26304.8|26328|26308|26341.4|26321.4|26312.9|26292.9|120
1592556300000|2020-06-19 08:45:00|26329.5|26309.5|26339.5|26319.5|26344.8|26324.8|26329.5|26309.5|56
1592556600000|2020-06-19 08:50:00|26341.1|26321.1|26349.6|26329.6|26352|26332|26336.1|26316.1|28
1592556900000|2020-06-19 08:55:00|26348.6|26328.6|26353.6|26333.6|26356.1|26336.1|26346.1|26326.1|46
1592557200000|2020-06-19 09:00:00|26351.1|26331.1|26355.9|26335.9|26359.3|26339.3|26349.3|26329.3|51
1592557500000|2020-06-19 09:05:00|26354.3|26334.3|26344.3|26324.3|26357.7|26337.7|26344.3|26324.3|44
1592557800000|2020-06-19 09:10:00|26345.2|26325.2|26368.4|26348.4|26369.3|26349.3|26335.2|26315.2|117
1592558100000|2020-06-19 09:15:00|26369.3|26349.3|26377.5|26357.5|26382.5|26362.5|26369.3|26349.3|142
1592558400000|2020-06-19 09:20:00|26378.4|26358.4|26380.6|26360.6|26389.7|26369.7|26370|26350|139
1592558700000|2020-06-19 09:25:00|26382.2|26362.2|26390.3|26370.3|26392.8|26372.8|26380.6|26360.6|123
1592559000000|2020-06-19 09:30:00|26388.8|26368.8|26387.9|26367.9|26393.8|26373.8|26387.8|26367.8|39
1592559300000|2020-06-19 09:35:00|26389.4|26369.4|26390.4|26370.4|26400.4|26380.4|26387.9|26367.9|53
1592559600000|2020-06-19 09:40:00|26388.8|26368.8|26383.8|26363.8|26392.9|26372.9|26383.8|26363.8|61
1592559900000|2020-06-19 09:45:00|26382.9|26362.9|26367.9|26347.9|26382.9|26362.9|26363.8|26343.8|77
1592560200000|2020-06-19 09:50:00|26363.8|26343.8|26367|26347|26392|26372|26362.9|26342.9|119
1592560500000|2020-06-19 09:55:00|26367.9|26347.9|26385.1|26365.1|26385.1|26365.1|26360.1|26340.1|81
1592560800000|2020-06-19 10:00:00|26386.7|26366.7|26388.3|26368.3|26388.3|26368.3|26368.3|26348.3|67
1592561100000|2020-06-19 10:05:00|26385.8|26365.8|26403.3|26383.3|26403.3|26383.3|26385.8|26365.8|51
1592561400000|2020-06-19 10:10:00|26404.2|26384.2|26390.1|26370.1|26408.3|26388.3|26390.1|26370.1|71
1592561700000|2020-06-19 10:15:00|26389.2|26369.2|26374.2|26354.2|26389.2|26369.2|26370.2|26350.2|65
1592562000000|2020-06-19 10:20:00|26371.7|26351.7|26353.3|26333.3|26376.7|26356.7|26353.3|26333.3|72
1592562300000|2020-06-19 10:25:00|26349.2|26329.2|26351.5|26331.5|26356.7|26336.7|26339.9|26319.9|192
1592562600000|2020-06-19 10:30:00|26350.5|26330.5|26351.5|26331.5|26367.4|26347.4|26348.3|26328.3|80
1592562900000|2020-06-19 10:35:00|26352.4|26332.4|26351.5|26331.5|26363.3|26343.3|26351.5|26331.5|49
1592563200000|2020-06-19 10:40:00|26354|26334|26370.6|26350.6|26371.5|26351.5|26347.4|26327.4|38
1592563500000|2020-06-19 10:45:00|26371.5|26351.5|26389.6|26369.6|26394.6|26374.6|26370.6|26350.6|137
1592563800000|2020-06-19 10:50:00|26387.1|26367.1|26375.6|26355.6|26394.6|26374.6|26368.1|26348.1|148
1592564100000|2020-06-19 10:55:00|26376.5|26356.5|26393.7|26373.7|26395.6|26375.6|26375.6|26355.6|49
1592564400000|2020-06-19 11:00:00|26394.6|26374.6|26406.5|26386.5|26406.5|26386.5|26384|26364|148
1592564700000|2020-06-19 11:05:00|26407.5|26387.5|26385.6|26365.6|26410.6|26390.6|26385.6|26365.6|152
1592565000000|2020-06-19 11:10:00|26387.2|26367.2|26381.5|26361.5|26388.1|26368.1|26378.1|26358.1|77
1592565300000|2020-06-19 11:15:00|26383.1|26363.1|26380.6|26360.6|26386.6|26366.6|26374.7|26354.7|74
1592565600000|2020-06-19 11:20:00|26379.7|26359.7|26345.6|26325.6|26386.3|26366.3|26344.7|26324.7|355
1592565900000|2020-06-19 11:25:00|26348.8|26328.8|26361|26341|26365|26345|26342.8|26322.8|524
1592566200000|2020-06-19 11:30:00|26361.9|26341.9|26356.6|26336.6|26364.4|26344.4|26336|26316|651
1592566500000|2020-06-19 11:35:00|26359.1|26339.1|26368.2|26348.2|26376.6|26356.6|26355.7|26335.7|495
1592566800000|2020-06-19 11:40:00|26369.8|26349.8|26338.2|26318.2|26374.1|26354.1|26338.2|26318.2|878
1592567100000|2020-06-19 11:45:00|26342.3|26322.3|26363.2|26343.2|26363.2|26343.2|26338.2|26318.2|309
1592567400000|2020-06-19 11:50:00|26362.3|26342.3|26387.3|26367.3|26392.3|26372.3|26357.3|26337.3|110
1592567700000|2020-06-19 11:55:00|26388.2|26368.2|26427.9|26407.9|26436.4|26416.4|26384.2|26364.2|273
1592568000000|2020-06-19 12:00:00|26426.4|26406.4|26418.6|26398.6|26443.6|26423.6|26409.5|26389.5|324
1592568300000|2020-06-19 12:05:00|26419.5|26399.5|26425.4|26405.4|26434.5|26414.5|26414.5|26394.5|168
1592568600000|2020-06-19 12:10:00|26424.5|26404.5|26428|26408|26454.5|26434.5|26418.9|26398.9|501
1592568900000|2020-06-19 12:15:00|26425.5|26405.5|26450.5|26430.5|26455.5|26435.5|26425.5|26405.5|224
1592569200000|2020-06-19 12:20:00|26454.5|26434.5|26454.2|26434.2|26476.1|26456.1|26417.7|26397.7|426
1592569500000|2020-06-19 12:25:00|26452.7|26432.7|26457|26437|26475.5|26455.5|26443.9|26423.9|450
1592569800000|2020-06-19 12:30:00|26458|26438|26507|26487|26513.6|26493.6|26457|26437|321
1592570100000|2020-06-19 12:35:00|26505.5|26485.5|26531.1|26511.1|26537.7|26517.7|26505.5|26485.5|418
1592570400000|2020-06-19 12:40:00|26529.6|26509.6|26535.5|26515.5|26542.7|26522.7|26529.6|26509.6|829
1592570700000|2020-06-19 12:45:00|26534.6|26514.6|26535.2|26515.2|26549.2|26529.2|26530.8|26510.8|571
1592571000000|2020-06-19 12:50:00|26536.8|26516.8|26526.1|26506.1|26543.3|26523.3|26516.1|26496.1|210
1592571300000|2020-06-19 12:55:00|26527.7|26507.7|26524.3|26504.3|26544.3|26524.3|26522.1|26502.1|271
1592571600000|2020-06-19 13:00:00|26522.4|26502.4|26543.3|26523.3|26554.3|26534.3|26509.3|26489.3|683
1592571900000|2020-06-19 13:05:00|26544.3|26524.3|26537.1|26517.1|26570.5|26550.5|26527.1|26507.1|558
1592572200000|2020-06-19 13:10:00|26538.7|26518.7|26554|26534|26565.6|26545.6|26528.7|26508.7|837
1592572500000|2020-06-19 13:15:00|26552.4|26532.4|26505.6|26485.6|26552.4|26532.4|26499.9|26479.9|468
1592572800000|2020-06-19 13:20:00|26502.4|26482.4|26518.7|26498.7|26520.6|26500.6|26494.6|26474.6|522
1592573100000|2020-06-19 13:25:00|26517.1|26497.1|26526.8|26506.8|26527.8|26507.8|26498.7|26478.7|348
1592573400000|2020-06-19 13:30:00|26525.3|26505.3|26466.8|26446.8|26527.8|26507.8|26466.8|26446.8|457
1592573700000|2020-06-19 13:35:00|26467.8|26447.8|26457.8|26437.8|26485.9|26465.9|26431.8|26411.8|514
1592574000000|2020-06-19 13:40:00|26458.7|26438.7|26451.2|26431.2|26466.8|26446.8|26442.8|26422.8|470
1592574300000|2020-06-19 13:45:00|26450.3|26430.3|26480.9|26460.9|26498.7|26478.7|26450.3|26430.3|380
1592574600000|2020-06-19 13:50:00|26481.9|26461.9|26495|26475|26505.9|26485.9|26480.9|26460.9|276
1592574900000|2020-06-19 13:55:00|26494.1|26474.1|26455.3|26435.3|26495|26475|26424.7|26404.7|530
1592575200000|2020-06-19 14:00:00|26456.3|26436.3|26466.3|26446.3|26474.7|26454.7|26452.8|26432.8|406
1592575500000|2020-06-19 14:05:00|26468.8|26448.8|26502.8|26482.8|26510|26490|26465.3|26445.3|402
1592575800000|2020-06-19 14:10:00|26504.4|26484.4|26510|26490|26511.9|26491.9|26476.9|26456.9|464
1592576100000|2020-06-19 14:15:00|26511|26491|26544.1|26524.1|26548.2|26528.2|26510|26490|565
1592576400000|2020-06-19 14:20:00|26545.7|26525.7|26544.1|26524.1|26549.1|26529.1|26530|26510|645
1592576700000|2020-06-19 14:25:00|26540|26520|26553.2|26533.2|26555.7|26535.7|26534.1|26514.1|404
1592577000000|2020-06-19 14:30:00|26556.3|26536.3|26539.7|26519.7|26558.2|26538.2|26524.1|26504.1|456
1592577300000|2020-06-19 14:35:00|26541.3|26521.3|26488.2|26468.2|26553.2|26533.2|26483.2|26463.2|330
1592577600000|2020-06-19 14:40:00|26489.1|26469.1|26446.3|26426.3|26489.1|26469.1|26446.3|26426.3|352
1592577900000|2020-06-19 14:45:00|26447.3|26427.3|26346.3|26326.3|26454.4|26434.4|26346.3|26326.3|823
1592578200000|2020-06-19 14:50:00|26347.3|26327.3|26368.2|26348.2|26368.2|26348.2|26318.2|26298.2|503
1592578500000|2020-06-19 14:55:00|26369.2|26349.2|26347|26327|26372.3|26352.3|26337|26317|442
1592578800000|2020-06-19 15:00:00|26347.9|26327.9|26412.3|26392.3|26416.3|26396.3|26347|26327|393
1592579100000|2020-06-19 15:05:00|26413.2|26393.2|26382|26362|26420.4|26400.4|26377.9|26357.9|316
1592579400000|2020-06-19 15:10:00|26380.4|26360.4|26410.7|26390.7|26414.5|26394.5|26376.4|26356.4|285
1592579700000|2020-06-19 15:15:00|26408.2|26388.2|26357.3|26337.3|26408.2|26388.2|26357.3|26337.3|279
1592580000000|2020-06-19 15:20:00|26356.4|26336.4|26367.3|26347.3|26382.3|26362.3|26336.4|26316.4|348
1592580300000|2020-06-19 15:25:00|26366.4|26346.4|26375.4|26355.4|26381.4|26361.4|26362.3|26342.3|539
1592580600000|2020-06-19 15:30:00|26373.9|26353.9|26369.2|26349.2|26398.9|26378.9|26363.9|26343.9|647
1592580900000|2020-06-19 15:35:00|26368.3|26348.3|26341.1|26321.1|26369.2|26349.2|26341.1|26321.1|907
1592581200000|2020-06-19 15:40:00|26340.2|26320.2|26316.4|26296.4|26342|26322|26294.9|26274.9|688
1592581500000|2020-06-19 15:45:00|26314.9|26294.9|26337.1|26317.1|26355.5|26335.5|26313.9|26293.9|622
1592581800000|2020-06-19 15:50:00|26333|26313|26311.1|26291.1|26333|26313|26311.1|26291.1|406
1592582100000|2020-06-19 15:55:00|26310.2|26290.2|26277.1|26257.1|26310.2|26290.2|26272.1|26252.1|392
1592582400000|2020-06-19 16:00:00|26282.1|26262.1|26267.1|26247.1|26282.1|26262.1|26262.1|26242.1|316
1592582700000|2020-06-19 16:05:00|26266.1|26246.1|26212.1|26192.1|26266.1|26246.1|26207.1|26187.1|532
1592583000000|2020-06-19 16:10:00|26209|26189|26178|26158|26221.1|26201.1|26178|26158|575
1592583300000|2020-06-19 16:15:00|26177.1|26157.1|26120.3|26100.3|26189.9|26169.9|26118.7|26098.7|708
1592583600000|2020-06-19 16:20:00|26118.7|26098.7|26112.8|26092.8|26160.3|26140.3|26107.8|26087.8|651
1592583900000|2020-06-19 16:25:00|26111.8|26091.8|26119.3|26099.3|26126.8|26106.8|26076.8|26056.8|525
1592584200000|2020-06-19 16:30:00|26120.3|26100.3|26142.5|26122.5|26167.2|26147.2|26101.5|26081.5|678
1592584500000|2020-06-19 16:35:00|26141.5|26121.5|26164.7|26144.7|26171.6|26151.6|26141.5|26121.5|226
1592584800000|2020-06-19 16:40:00|26163.7|26143.7|26187.5|26167.5|26187.5|26167.5|26149.1|26129.1|294
1592585100000|2020-06-19 16:45:00|26186.6|26166.6|26190|26170|26193.5|26173.5|26166.6|26146.6|229
1592585400000|2020-06-19 16:50:00|26191.6|26171.6|26170|26150|26196.6|26176.6|26168.5|26148.5|271
1592585700000|2020-06-19 16:55:00|26168.5|26148.5|26179.7|26159.7|26186.6|26166.6|26164.1|26144.1|482
1592586000000|2020-06-19 17:00:00|26180.6|26160.6|26162.8|26142.8|26184.7|26164.7|26160.9|26140.9|237
1592586300000|2020-06-19 17:05:00|26163.8|26143.8|26159.7|26139.7|26174.7|26154.7|26156.3|26136.3|70
1592586600000|2020-06-19 17:10:00|26158.8|26138.8|26173.8|26153.8|26178.8|26158.8|26157.8|26137.8|121
1592586900000|2020-06-19 17:15:00|26174.7|26154.7|26177.9|26157.9|26182.9|26162.9|26171.9|26151.9|157
1592587200000|2020-06-19 17:20:00|26178.8|26158.8|26171|26151|26181|26161|26171|26151|106
1592587500000|2020-06-19 17:25:00|26171.9|26151.9|26171|26151|26181|26161|26171|26151|118
1592587800000|2020-06-19 17:30:00|26169.4|26149.4|26145.1|26125.1|26173.5|26153.5|26140.1|26120.1|83
1592588100000|2020-06-19 17:35:00|26144.1|26124.1|26179.1|26159.1|26179.1|26159.1|26144.1|26124.1|47
1592588400000|2020-06-19 17:40:00|26177.6|26157.6|26191.6|26171.6|26194.1|26174.1|26175.1|26155.1|98
1592588700000|2020-06-19 17:45:00|26193.2|26173.2|26185.1|26165.1|26199.1|26179.1|26171.6|26151.6|70
1592589000000|2020-06-19 17:50:00|26186.6|26166.6|26181.6|26161.6|26196.6|26176.6|26180.1|26160.1|54
1592589300000|2020-06-19 17:55:00|26183.5|26163.5|26156.7|26136.7|26185.1|26165.1|26156.7|26136.7|128
1592589600000|2020-06-19 18:00:00|26157.6|26137.6|26185.1|26165.1|26191.7|26171.7|26157.6|26137.6|74
1592589900000|2020-06-19 18:05:00|26187.6|26167.6|26177.6|26157.6|26190.1|26170.1|26158.6|26138.6|72
1592590200000|2020-06-19 18:10:00|26176.1|26156.1|26149.2|26129.2|26176.1|26156.1|26147.6|26127.6|62
1592590500000|2020-06-19 18:15:00|26147.6|26127.6|26121.7|26101.7|26156.3|26136.3|26120.1|26100.1|81
1592590800000|2020-06-19 18:20:00|26123.2|26103.2|26152.3|26132.3|26152.3|26132.3|26120.1|26100.1|127
1592591100000|2020-06-19 18:25:00|26153.9|26133.9|26129.2|26109.2|26156.4|26136.4|26129.2|26109.2|84
1592591400000|2020-06-19 18:30:00|26130.1|26110.1|26163.3|26143.3|26163.3|26143.3|26125.1|26105.1|88
1592591700000|2020-06-19 18:35:00|26164.8|26144.8|26183.3|26163.3|26186.4|26166.4|26164.8|26144.8|85
1592592000000|2020-06-19 18:40:00|26181.7|26161.7|26193.3|26173.3|26197.3|26177.3|26176.7|26156.7|50
1592592300000|2020-06-19 18:45:00|26194.8|26174.8|26199.2|26179.2|26207.3|26187.3|26193.3|26173.3|89
1592592600000|2020-06-19 18:50:00|26198.3|26178.3|26211.4|26191.4|26213|26193|26191.7|26171.7|152
1592592900000|2020-06-19 18:55:00|26209.9|26189.9|26215.5|26195.5|26218|26198|26209.9|26189.9|77
1592593200000|2020-06-19 19:00:00|26211.4|26191.4|26211.4|26191.4|26215.5|26195.5|26210.5|26190.5|98
1592593500000|2020-06-19 19:05:00|26209.9|26189.9|26206.4|26186.4|26213.3|26193.3|26206.4|26186.4|42
1592593800000|2020-06-19 19:10:00|26203.3|26183.3|26221.4|26201.4|26225.5|26205.5|26196.4|26176.4|112
1592594100000|2020-06-19 19:15:00|26220.5|26200.5|26236.4|26216.4|26236.4|26216.4|26220.5|26200.5|95
1592594400000|2020-06-19 19:20:00|26238.9|26218.9|26241.5|26221.5|26241.5|26221.5|26232.4|26212.4|118
1592594700000|2020-06-19 19:25:00|26242.4|26222.4|26236.5|26216.5|26245.5|26225.5|26235.5|26215.5|81
1592595000000|2020-06-19 19:30:00|26235.5|26215.5|26240.5|26220.5|26240.5|26220.5|26231.5|26211.5|72
1592595300000|2020-06-19 19:35:00|26239|26219|26215.5|26195.5|26239|26219|26212.4|26192.4|63
1592595600000|2020-06-19 19:40:00|26217.1|26197.1|26221.5|26201.5|26222.1|26202.1|26217.1|26197.1|28
1592595900000|2020-06-19 19:45:00|26219.9|26199.9|26192.1|26172.1|26221.5|26201.5|26192.1|26172.1|85
1592596200000|2020-06-19 19:50:00|26195.2|26175.2|26200.6|26180.6|26204.6|26184.6|26195.2|26175.2|89
1592596500000|2020-06-19 19:55:00|26198.1|26178.1|26184.6|26164.6|26200.6|26180.6|26180.6|26160.6|64
1592596800000|2020-06-19 20:00:00|26186.2|26166.2|26154.6|26134.6|26191.2|26171.2|26150.6|26130.6|117
1592597100000|2020-06-19 20:05:00|26153.1|26133.1|26151.2|26131.2|26154.6|26134.6|26135.6|26115.6|52
1592597400000|2020-06-19 20:10:00|26152.1|26132.1|26123.1|26103.1|26154.6|26134.6|26115|26095|78
1592597700000|2020-06-19 20:15:00|26124.6|26104.6|26124|26104|26125.6|26105.6|26123.1|26103.1|25
1592598000000|2020-06-19 20:20:00|26125.6|26105.6|26129|26109|26130.9|26110.9|26125.6|26105.6|16
1592598300000|2020-06-19 20:25:00|26130|26110|26133.1|26113.1|26133.1|26113.1|26130|26110|9
1592598600000|2020-06-19 20:30:00|26135.6|26115.6|26105.6|26085.6|26137.2|26117.2|26099.1|26079.1|122
1592598900000|2020-06-19 20:35:00|26106.6|26086.6|26129.7|26109.7|26129.7|26109.7|26106.6|26086.6|28
1592599200000|2020-06-19 20:40:00|26125.6|26105.6|26118.7|26098.7|26130.6|26110.6|26113.1|26093.1|41
1592599500000|2020-06-19 20:45:00|26123.7|26103.7|26138.7|26118.7|26141.2|26121.2|26121.2|26101.2|42
1592599800000|2020-06-19 20:50:00|26135.6|26115.6|26135|26115|26143.1|26123.1|26134.7|26114.7|44
1592600100000|2020-06-19 20:55:00|26137.5|26117.5|26129.4|26109.4|26143.1|26123.1|26120.7|26100.7|46
1592776800000|2020-06-21 22:00:00|26063.7|26043.7|26109.9|26089.9|26113.3|26093.3|26028.3|26008.3|322
1592777100000|2020-06-21 22:05:00|26108.9|26088.9|26045.4|26025.4|26108.9|26088.9|26025.4|26005.4|156
1592777400000|2020-06-21 22:10:00|26049.3|26029.3|26063.9|26043.9|26066.8|26046.8|26033.9|26013.9|64
1592777700000|2020-06-21 22:15:00|26065.4|26045.4|26098.3|26078.3|26100.4|26080.4|26061.8|26041.8|29
1592778000000|2020-06-21 22:20:00|26099.8|26079.8|26105.4|26085.4|26118.5|26098.5|26099.8|26079.8|69
1592778300000|2020-06-21 22:25:00|26108.3|26088.3|26135|26115|26135|26115|26107.9|26087.9|49
1592778600000|2020-06-21 22:30:00|26136|26116|26154.4|26134.4|26158.3|26138.3|26135|26115|187
1592778900000|2020-06-21 22:35:00|26155.4|26135.4|26155.4|26135.4|26162.5|26142.5|26153.3|26133.3|56
1592779200000|2020-06-21 22:40:00|26154.4|26134.4|26155.4|26135.4|26159.4|26139.4|26154.4|26134.4|7
1592779500000|2020-06-21 22:45:00|26154.4|26134.4|26134.4|26114.4|26155.4|26135.4|26134.4|26114.4|41
1592779800000|2020-06-21 22:50:00|26135.4|26115.4|26148.4|26128.4|26150.4|26130.4|26129.4|26109.4|31
1592780100000|2020-06-21 22:55:00|26149.8|26129.8|26173.4|26153.4|26186.9|26166.9|26149.8|26129.8|105
1592780400000|2020-06-21 23:00:00|26172.3|26152.3|26173.4|26153.4|26174.8|26154.8|26168.4|26148.4|21
1592780700000|2020-06-21 23:05:00|26170.9|26150.9|26176.9|26156.9|26176.9|26156.9|26163.4|26143.4|22
1592781000000|2020-06-21 23:10:00|26173.4|26153.4|26148.4|26128.4|26174.4|26154.4|26145.5|26125.5|33
1592781300000|2020-06-21 23:15:00|26145.5|26125.5|26118.4|26098.4|26148.4|26128.4|26118.4|26098.4|74
1592781600000|2020-06-21 23:20:00|26119.9|26099.9|26139.9|26119.9|26144.9|26124.9|26119.9|26099.9|20
1592781900000|2020-06-21 23:25:00|26140.9|26120.9|26123.4|26103.4|26140.9|26120.9|26123.4|26103.4|24
1592782200000|2020-06-21 23:30:00|26126.4|26106.4|26133.4|26113.4|26144.9|26124.9|26119.5|26099.5|22
1592782500000|2020-06-21 23:35:00|26131.4|26111.4|26143.4|26123.4|26147.4|26127.4|26131.4|26111.4|5
1592782800000|2020-06-21 23:40:00|26146.4|26126.4|26148.5|26128.5|26152.4|26132.4|26143.4|26123.4|13
1592783100000|2020-06-21 23:45:00|26149.5|26129.5|26163.9|26143.9|26173.5|26153.5|26149.5|26129.5|31
1592783400000|2020-06-21 23:50:00|26164.9|26144.9|26174.9|26154.9|26177.4|26157.4|26161.4|26141.4|28
1592783700000|2020-06-21 23:55:00|26177.4|26157.4|26172.4|26152.4|26178.5|26158.5|26166.6|26146.6|47
1592784000000|2020-06-22 00:00:00|26169.5|26149.5|26210|26190|26212.4|26192.4|26158.5|26138.5|287
1592784300000|2020-06-22 00:05:00|26208.9|26188.9|26218.5|26198.5|26228.5|26208.5|26198.5|26178.5|106
1592784600000|2020-06-22 00:10:00|26219.5|26199.5|26254.1|26234.1|26266.6|26246.6|26195.6|26175.6|278
1592784900000|2020-06-22 00:15:00|26252|26232|26253.5|26233.5|26269.5|26249.5|26250.6|26230.6|138
1592785200000|2020-06-22 00:20:00|26254.5|26234.5|26233.5|26213.5|26255.6|26235.6|26228.5|26208.5|121
1592785500000|2020-06-22 00:25:00|26235|26215|26233.5|26213.5|26238.5|26218.5|26222.5|26202.5|56
1592785800000|2020-06-22 00:30:00|26236|26216|26210.2|26190.2|26256|26236|26210.2|26190.2|87
1592786100000|2020-06-22 00:35:00|26207.7|26187.7|26216.6|26196.6|26230.6|26210.6|26205.6|26185.6|48
1592786400000|2020-06-22 00:40:00|26217.7|26197.7|26225.6|26205.6|26236.6|26216.6|26216.6|26196.6|36
1592786700000|2020-06-22 00:45:00|26226.7|26206.7|26241.7|26221.7|26245.6|26225.6|26226.7|26206.7|61
1592787000000|2020-06-22 00:50:00|26240.6|26220.6|26226.7|26206.7|26242.1|26222.1|26226.7|26206.7|42
1592787300000|2020-06-22 00:55:00|26225.6|26205.6|26240.6|26220.6|26250.6|26230.6|26225.6|26205.6|61
1592787600000|2020-06-22 01:00:00|26239.2|26219.2|26300.7|26280.7|26319.6|26299.6|26224.2|26204.2|744
1592787900000|2020-06-22 01:05:00|26299.6|26279.6|26260.7|26240.7|26302.7|26282.7|26259.6|26239.6|396
1592788200000|2020-06-22 01:10:00|26262.1|26242.1|26304.2|26284.2|26315.7|26295.7|26262.1|26242.1|253
1592788500000|2020-06-22 01:15:00|26305.7|26285.7|26341.7|26321.7|26345.7|26325.7|26305.7|26285.7|251
1592788800000|2020-06-22 01:20:00|26340.7|26320.7|26353.8|26333.8|26353.8|26333.8|26336.3|26316.3|200
1592789100000|2020-06-22 01:25:00|26352.8|26332.8|26338.8|26318.8|26353.8|26333.8|26327.8|26307.8|96
1592789400000|2020-06-22 01:30:00|26340.3|26320.3|26340.9|26320.9|26355.3|26335.3|26323.8|26303.8|107
1592789700000|2020-06-22 01:35:00|26339.8|26319.8|26373.4|26353.4|26392.4|26372.4|26338.8|26318.8|231
1592790000000|2020-06-22 01:40:00|26374.9|26354.9|26373.4|26353.4|26378.4|26358.4|26359.9|26339.9|79
1592790300000|2020-06-22 01:45:00|26372.4|26352.4|26335.9|26315.9|26379.9|26359.9|26335.9|26315.9|110
1592790600000|2020-06-22 01:50:00|26337.4|26317.4|26315.3|26295.3|26338.8|26318.8|26312.8|26292.8|277
1592790900000|2020-06-22 01:55:00|26312.8|26292.8|26291.8|26271.8|26323.8|26303.8|26286.8|26266.8|130
1592791200000|2020-06-22 02:00:00|26289.3|26269.3|26321.8|26301.8|26326.8|26306.8|26286.8|26266.8|133
1592791500000|2020-06-22 02:05:00|26322.8|26302.8|26333.3|26313.3|26333.3|26313.3|26312.8|26292.8|241
1592791800000|2020-06-22 02:10:00|26331.8|26311.8|26329.9|26309.9|26339.7|26319.7|26327.4|26307.4|144
1592792100000|2020-06-22 02:15:00|26331|26311|26333.9|26313.9|26333.9|26313.9|26326|26306|40
1592792400000|2020-06-22 02:20:00|26335.4|26315.4|26331|26311|26338.5|26318.5|26327.4|26307.4|23
1592792700000|2020-06-22 02:25:00|26328.5|26308.5|26339.9|26319.9|26343.9|26323.9|26328.5|26308.5|53
1592793000000|2020-06-22 02:30:00|26338.9|26318.9|26346|26326|26353.9|26333.9|26319.9|26299.9|134
1592793300000|2020-06-22 02:35:00|26348.5|26328.5|26365.8|26345.8|26365.8|26345.8|26345|26325|126
1592793600000|2020-06-22 02:40:00|26364.8|26344.8|26332.5|26312.5|26364.8|26344.8|26331.4|26311.4|226
1592793900000|2020-06-22 02:45:00|26331.4|26311.4|26331.9|26311.9|26336.9|26316.9|26322.9|26302.9|114
1592794200000|2020-06-22 02:50:00|26330.8|26310.8|26336.9|26316.9|26341.9|26321.9|26326.9|26306.9|57
1592794500000|2020-06-22 02:55:00|26337.9|26317.9|26339.4|26319.4|26344.4|26324.4|26326.9|26306.9|88
1592794800000|2020-06-22 03:00:00|26337.9|26317.9|26315.4|26295.4|26340.8|26320.8|26304|26284|119
1592795100000|2020-06-22 03:05:00|26316.5|26296.5|26329|26309|26329|26309|26310.4|26290.4|75
1592795400000|2020-06-22 03:10:00|26326.5|26306.5|26337.5|26317.5|26344|26324|26321.1|26301.1|128
1592795700000|2020-06-22 03:15:00|26339|26319|26328.6|26308.6|26342.5|26322.5|26328.6|26308.6|57
1592796000000|2020-06-22 03:20:00|26327.5|26307.5|26343|26323|26344|26324|26326.1|26306.1|94
1592796300000|2020-06-22 03:25:00|26344|26324|26339|26319|26345.5|26325.5|26334|26314|71
1592796600000|2020-06-22 03:30:00|26341.9|26321.9|26364|26344|26371.5|26351.5|26341.9|26321.9|97
1592796900000|2020-06-22 03:35:00|26360.1|26340.1|26352.6|26332.6|26360.1|26340.1|26346.1|26326.1|37
1592797200000|2020-06-22 03:40:00|26354|26334|26352.6|26332.6|26356.1|26336.1|26350.1|26330.1|19
1592797500000|2020-06-22 03:45:00|26351.1|26331.1|26339|26319|26355.1|26335.1|26335.1|26315.1|39
1592797800000|2020-06-22 03:50:00|26337.6|26317.6|26344.1|26324.1|26346.1|26326.1|26334|26314|12
1592798100000|2020-06-22 03:55:00|26341.6|26321.6|26339.1|26319.1|26344.1|26324.1|26334.1|26314.1|18
1592798400000|2020-06-22 04:00:00|26336.1|26316.1|26349.1|26329.1|26361.6|26341.6|26335.1|26315.1|33
1592798700000|2020-06-22 04:05:00|26350.1|26330.1|26354.1|26334.1|26356.6|26336.6|26344.1|26324.1|12
1592799000000|2020-06-22 04:10:00|26355.1|26335.1|26354.1|26334.1|26361.6|26341.6|26351.6|26331.6|27
1592799300000|2020-06-22 04:15:00|26356.6|26336.6|26370.1|26350.1|26370.1|26350.1|26356.6|26336.6|30
1592799600000|2020-06-22 04:20:00|26369.1|26349.1|26358.1|26338.1|26369.1|26349.1|26355.6|26335.6|30
1592799900000|2020-06-22 04:25:00|26356.6|26336.6|26365.2|26345.2|26366.6|26346.6|26355.6|26335.6|38
1592800200000|2020-06-22 04:30:00|26364.1|26344.1|26358.1|26338.1|26369.1|26349.1|26358.1|26338.1|39
1592800500000|2020-06-22 04:35:00|26359.1|26339.1|26354.1|26334.1|26359.1|26339.1|26354.1|26334.1|9
1592800800000|2020-06-22 04:40:00|26353.1|26333.1|26344.1|26324.1|26354.1|26334.1|26344.1|26324.1|29
1592801100000|2020-06-22 04:45:00|26345.2|26325.2|26334.2|26314.2|26349.2|26329.2|26329.2|26309.2|51
1592801400000|2020-06-22 04:50:00|26333.1|26313.1|26330.2|26310.2|26339.2|26319.2|26329.2|26309.2|47
1592801700000|2020-06-22 04:55:00|26331.7|26311.7|26319.2|26299.2|26334.2|26314.2|26319.2|26299.2|42
1592802000000|2020-06-22 05:00:00|26316.7|26296.7|26327.1|26307.1|26327.1|26307.1|26310.6|26290.6|95
1592802300000|2020-06-22 05:05:00|26328.1|26308.1|26308.1|26288.1|26332.1|26312.1|26304.2|26284.2|44
1592802600000|2020-06-22 05:10:00|26304.2|26284.2|26312.1|26292.1|26320.7|26300.7|26303.1|26283.1|68
1592802900000|2020-06-22 05:15:00|26313.2|26293.2|26338.2|26318.2|26342.1|26322.1|26310.7|26290.7|55
1592803200000|2020-06-22 05:20:00|26340.7|26320.7|26326.1|26306.1|26349.2|26329.2|26326.1|26306.1|124
1592803500000|2020-06-22 05:25:00|26327.1|26307.1|26340.1|26320.1|26340.1|26320.1|26326.1|26306.1|24
1592803800000|2020-06-22 05:30:00|26341.1|26321.1|26325.1|26305.1|26347.6|26327.6|26297.1|26277.1|221
1592804100000|2020-06-22 05:35:00|26326.1|26306.1|26281.1|26261.1|26326.1|26306.1|26280.1|26260.1|146
1592804400000|2020-06-22 05:40:00|26276.1|26256.1|26290.1|26270.1|26295.1|26275.1|26276.1|26256.1|90
1592804700000|2020-06-22 05:45:00|26289|26269|26267.6|26247.6|26291.1|26271.1|26257.6|26237.6|193
1592805000000|2020-06-22 05:50:00|26266.1|26246.1|26278|26258|26280.9|26260.9|26248|26228|239
1592805300000|2020-06-22 05:55:00|26279.5|26259.5|26265.1|26245.1|26284.1|26264.1|26265.1|26245.1|85
1592805600000|2020-06-22 06:00:00|26264.1|26244.1|26212|26192|26264.1|26244.1|26206.6|26186.6|329
1592805900000|2020-06-22 06:05:00|26210.5|26190.5|26210.9|26190.9|26222|26202|26194.5|26174.5|220
1592806200000|2020-06-22 06:10:00|26209.5|26189.5|26201|26181|26214.9|26194.9|26201|26181|218
1592806500000|2020-06-22 06:15:00|26199.9|26179.9|26222.4|26202.4|26222.4|26202.4|26194.9|26174.9|79
1592806800000|2020-06-22 06:20:00|26221.4|26201.4|26228.5|26208.5|26243.1|26223.1|26208.9|26188.9|151
1592807100000|2020-06-22 06:25:00|26231|26211|26239.9|26219.9|26248.5|26228.5|26231|26211|92
1592807400000|2020-06-22 06:30:00|26238.5|26218.5|26253.1|26233.1|26253.1|26233.1|26231.6|26211.6|135
1592807700000|2020-06-22 06:35:00|26250.6|26230.6|26265.2|26245.2|26265.2|26245.2|26250.6|26230.6|135
1592808000000|2020-06-22 06:40:00|26264.1|26244.1|26271|26251|26272|26252|26249.1|26229.1|148
1592808300000|2020-06-22 06:45:00|26272.5|26252.5|26273.1|26253.1|26278.1|26258.1|26263.1|26243.1|112
1592808600000|2020-06-22 06:50:00|26272.1|26252.1|26290.2|26270.2|26290.6|26270.6|26270.6|26250.6|117
1592808900000|2020-06-22 06:55:00|26291.7|26271.7|26314.2|26294.2|26314.6|26294.6|26291.7|26271.7|200
1592809200000|2020-06-22 07:00:00|26312.7|26292.7|26316.5|26296.5|26336.5|26316.5|26310.2|26290.2|226
1592809500000|2020-06-22 07:05:00|26314|26294|26293.4|26273.4|26320.4|26300.4|26292.3|26272.3|207
1592809800000|2020-06-22 07:10:00|26292.3|26272.3|26333.8|26313.8|26337.3|26317.3|26282.3|26262.3|153
1592810100000|2020-06-22 07:15:00|26335.2|26315.2|26354.2|26334.2|26354.2|26334.2|26325.2|26305.2|146
1592810400000|2020-06-22 07:20:00|26352.7|26332.7|26351.3|26331.3|26368.8|26348.8|26346.3|26326.3|144
1592810700000|2020-06-22 07:25:00|26350.2|26330.2|26408.6|26388.6|26411.1|26391.1|26346.7|26326.7|266
1592811000000|2020-06-22 07:30:00|26410|26390|26436.9|26416.9|26442.9|26422.9|26406.1|26386.1|348
1592811300000|2020-06-22 07:35:00|26437.9|26417.9|26427.9|26407.9|26442.9|26422.9|26425.4|26405.4|103
1592811600000|2020-06-22 07:40:00|26426.9|26406.9|26423|26403|26433|26413|26422.9|26402.9|120
1592811900000|2020-06-22 07:45:00|26424|26404|26428|26408|26434|26414|26418|26398|103
1592812200000|2020-06-22 07:50:00|26429|26409|26446.9|26426.9|26464.8|26444.8|26426.9|26406.9|284
1592812500000|2020-06-22 07:55:00|26445.9|26425.9|26453.4|26433.4|26464.4|26444.4|26445.9|26425.9|112
1592812800000|2020-06-22 08:00:00|26451.9|26431.9|26466.9|26446.9|26484.8|26464.8|26445.9|26425.9|200
1592813100000|2020-06-22 08:05:00|26470.9|26450.9|26481.9|26461.9|26481.9|26461.9|26470.9|26450.9|147
1592813400000|2020-06-22 08:10:00|26480.9|26460.9|26437|26417|26481.9|26461.9|26437|26417|131
1592813700000|2020-06-22 08:15:00|26435.9|26415.9|26451.1|26431.1|26455.1|26435.1|26427|26407|374
1592814000000|2020-06-22 08:20:00|26452.6|26432.6|26445.1|26425.1|26453|26433|26442.6|26422.6|90
1592814300000|2020-06-22 08:25:00|26444.1|26424.1|26414.1|26394.1|26445.1|26425.1|26409.1|26389.1|134
1592814600000|2020-06-22 08:30:00|26415.1|26395.1|26419.5|26399.5|26422|26402|26407.2|26387.2|67
1592814900000|2020-06-22 08:35:00|26420.5|26400.5|26442|26422|26444.5|26424.5|26417|26397|126
1592815200000|2020-06-22 08:40:00|26443|26423|26442|26422|26449.5|26429.5|26433.4|26413.4|68
1592815500000|2020-06-22 08:45:00|26443|26423|26437|26417|26444.1|26424.1|26432|26412|60
1592815800000|2020-06-22 08:50:00|26433|26413|26447|26427|26449.5|26429.5|26433|26413|19
1592816100000|2020-06-22 08:55:00|26444.5|26424.5|26428.1|26408.1|26447|26427|26417|26397|124
1592816400000|2020-06-22 09:00:00|26433.1|26413.1|26458.5|26438.5|26458.5|26438.5|26432|26412|92
1592816700000|2020-06-22 09:05:00|26457|26437|26449.9|26429.9|26462|26442|26449.9|26429.9|69
1592817000000|2020-06-22 09:10:00|26448.5|26428.5|26434.9|26414.9|26448.5|26428.5|26432.4|26412.4|42
1592817300000|2020-06-22 09:15:00|26431|26411|26424.9|26404.9|26434.9|26414.9|26424.9|26404.9|113
1592817600000|2020-06-22 09:20:00|26423.5|26403.5|26430|26410|26435|26415|26419.9|26399.9|83
1592817900000|2020-06-22 09:25:00|26428.5|26408.5|26425|26405|26430|26410|26420|26400|49
1592818200000|2020-06-22 09:30:00|26426|26406|26410|26390|26430|26410|26408.9|26388.9|61
1592818500000|2020-06-22 09:35:00|26408.9|26388.9|26401|26381|26414.6|26394.6|26398.1|26378.1|110
1592818800000|2020-06-22 09:40:00|26398.1|26378.1|26390|26370|26403.9|26383.9|26385|26365|106
1592819100000|2020-06-22 09:45:00|26392.1|26372.1|26411|26391|26416|26396|26391|26371|53
1592819400000|2020-06-22 09:50:00|26412.1|26392.1|26398.5|26378.5|26416|26396|26395|26375|114
1592819700000|2020-06-22 09:55:00|26400|26380|26395|26375|26400|26380|26385|26365|71
1592820000000|2020-06-22 10:00:00|26396.1|26376.1|26400|26380|26400|26380|26382.5|26362.5|497
1592820300000|2020-06-22 10:05:00|26401.1|26381.1|26398.6|26378.6|26412.5|26392.5|26398.6|26378.6|285
1592820600000|2020-06-22 10:10:00|26397.5|26377.5|26377.1|26357.1|26400|26380|26377.1|26357.1|271
1592820900000|2020-06-22 10:15:00|26378.6|26358.6|26390|26370|26396.1|26376.1|26377.9|26357.9|272
1592821200000|2020-06-22 10:20:00|26391.1|26371.1|26386.1|26366.1|26392.1|26372.1|26380|26360|283
1592821500000|2020-06-22 10:25:00|26387.5|26367.5|26381.1|26361.1|26387.5|26367.5|26375|26355|215
1592821800000|2020-06-22 10:30:00|26379.6|26359.6|26392.2|26372.2|26397.2|26377.2|26376.1|26356.1|137
1592822100000|2020-06-22 10:35:00|26395.1|26375.1|26395.7|26375.7|26398.2|26378.2|26390.1|26370.1|196
1592822400000|2020-06-22 10:40:00|26399.7|26379.7|26406.1|26386.1|26411.1|26391.1|26397.2|26377.2|114
1592822700000|2020-06-22 10:45:00|26403.2|26383.2|26397.2|26377.2|26403.2|26383.2|26394.7|26374.7|35
1592823000000|2020-06-22 10:50:00|26393.2|26373.2|26374.3|26354.3|26397.2|26377.2|26374.3|26354.3|210
1592823300000|2020-06-22 10:55:00|26375.7|26355.7|26373.2|26353.2|26383.2|26363.2|26368.2|26348.2|99
1592823600000|2020-06-22 11:00:00|26374.3|26354.3|26363.2|26343.2|26381.1|26361.1|26363.2|26343.2|480
1592823900000|2020-06-22 11:05:00|26366.1|26346.1|26354.3|26334.3|26367.2|26347.2|26349.7|26329.7|303
1592824200000|2020-06-22 11:10:00|26353.3|26333.3|26354.3|26334.3|26363.3|26343.3|26349.3|26329.3|63
1592824500000|2020-06-22 11:15:00|26353.3|26333.3|26353.3|26333.3|26360.4|26340.4|26351.8|26331.8|59
1592824800000|2020-06-22 11:20:00|26351.8|26331.8|26350.8|26330.8|26352.2|26332.2|26338.3|26318.3|93
1592825100000|2020-06-22 11:25:00|26347.2|26327.2|26362.2|26342.2|26362.2|26342.2|26347.2|26327.2|36
1592825400000|2020-06-22 11:30:00|26363.3|26343.3|26347.6|26327.6|26368.3|26348.3|26337.2|26317.2|334
1592825700000|2020-06-22 11:35:00|26348.7|26328.7|26396.2|26376.2|26396.2|26376.2|26348.7|26328.7|223
1592826000000|2020-06-22 11:40:00|26395.1|26375.1|26425.1|26405.1|26431.2|26411.2|26395.1|26375.1|322
1592826300000|2020-06-22 11:45:00|26422.6|26402.6|26448|26428|26451.6|26431.6|26420.1|26400.1|207
1592826600000|2020-06-22 11:50:00|26449.1|26429.1|26453.1|26433.1|26453.1|26433.1|26439.1|26419.1|138
1592826900000|2020-06-22 11:55:00|26451.6|26431.6|26455.2|26435.2|26459.1|26439.1|26441.2|26421.2|146
1592827200000|2020-06-22 12:00:00|26454.1|26434.1|26445.6|26425.6|26468.1|26448.1|26443.1|26423.1|201
1592827500000|2020-06-22 12:05:00|26448.1|26428.1|26440.6|26420.6|26453.1|26433.1|26430.6|26410.6|163
1592827800000|2020-06-22 12:10:00|26443.1|26423.1|26445.6|26425.6|26459.1|26439.1|26428.1|26408.1|322
1592828100000|2020-06-22 12:15:00|26444.1|26424.1|26470.3|26450.3|26477.4|26457.4|26443.1|26423.1|494
1592828400000|2020-06-22 12:20:00|26471.4|26451.4|26456|26436|26471.4|26451.4|26452|26432|207
1592828700000|2020-06-22 12:25:00|26454.9|26434.9|26451|26431|26456|26436|26447|26427|149
1592829000000|2020-06-22 12:30:00|26452.4|26432.4|26467.8|26447.8|26469.3|26449.3|26433.9|26413.9|266
1592829300000|2020-06-22 12:35:00|26466.8|26446.8|26476.8|26456.8|26486.8|26466.8|26461.8|26441.8|328
1592829600000|2020-06-22 12:40:00|26477.8|26457.8|26463.9|26443.9|26487.8|26467.8|26463.9|26443.9|267
1592829900000|2020-06-22 12:45:00|26466.8|26446.8|26428.9|26408.9|26475.7|26455.7|26426|26406|534
1592830200000|2020-06-22 12:50:00|26430|26410|26436.8|26416.8|26463.9|26443.9|26428.9|26408.9|422
1592830500000|2020-06-22 12:55:00|26437.9|26417.9|26450.4|26430.4|26460.4|26440.4|26437.9|26417.9|335
1592830800000|2020-06-22 13:00:00|26448.9|26428.9|26527.6|26507.6|26552.6|26532.6|26448.9|26428.9|1198
1592831100000|2020-06-22 13:05:00|26528.7|26508.7|26541.5|26521.5|26551.5|26531.5|26515.1|26495.1|609
1592831400000|2020-06-22 13:10:00|26546.5|26526.5|26529.8|26509.8|26556.9|26536.9|26519.8|26499.8|538
1592831700000|2020-06-22 13:15:00|26528.8|26508.8|26541.2|26521.2|26542.2|26522.2|26508|26488|511
1592832000000|2020-06-22 13:20:00|26539.7|26519.7|26502.4|26482.4|26543.9|26523.9|26501.3|26481.3|598
1592832300000|2020-06-22 13:25:00|26505.3|26485.3|26512.1|26492.1|26522.4|26502.4|26502.4|26482.4|385
1592832600000|2020-06-22 13:30:00|26510.7|26490.7|26491.4|26471.4|26513.2|26493.2|26466.4|26446.4|525
1592832900000|2020-06-22 13:35:00|26492.4|26472.4|26516|26496|26530.3|26510.3|26491.4|26471.4|418
1592833200000|2020-06-22 13:40:00|26514.9|26494.9|26525.3|26505.3|26529.9|26509.9|26501.4|26481.4|217
1592833500000|2020-06-22 13:45:00|26526.4|26506.4|26585.1|26565.1|26605.5|26585.5|26525.3|26505.3|979
1592833800000|2020-06-22 13:50:00|26587.6|26567.6|26590.5|26570.5|26601.6|26581.6|26581.6|26561.6|641
1592834100000|2020-06-22 13:55:00|26591.6|26571.6|26599.5|26579.5|26605.9|26585.9|26586.2|26566.2|469
1592834400000|2020-06-22 14:00:00|26597|26577|26621.3|26601.3|26637.4|26617.4|26583|26563|1029
1592834700000|2020-06-22 14:05:00|26619.9|26599.9|26641.3|26621.3|26651.3|26631.3|26614.9|26594.9|635
1592835000000|2020-06-22 14:10:00|26642.4|26622.4|26622|26602|26647.4|26627.4|26622|26602|498
1592835300000|2020-06-22 14:15:00|26623.4|26603.4|26633.7|26613.7|26642.7|26622.7|26614.8|26594.8|504
1592835600000|2020-06-22 14:20:00|26636.2|26616.2|26652.4|26632.4|26654.9|26634.9|26626.6|26606.6|553
1592835900000|2020-06-22 14:25:00|26651.3|26631.3|26597.7|26577.7|26652.4|26632.4|26595.2|26575.2|674
1592836200000|2020-06-22 14:30:00|26599.1|26579.1|26617.7|26597.7|26620.6|26600.6|26588.1|26568.1|713
1592836500000|2020-06-22 14:35:00|26619.1|26599.1|26631.6|26611.6|26631.6|26611.6|26615.6|26595.6|423
1592836800000|2020-06-22 14:40:00|26630.6|26610.6|26631.6|26611.6|26635.6|26615.6|26605.2|26585.2|392
1592837100000|2020-06-22 14:45:00|26633.1|26613.1|26597.4|26577.4|26645.6|26625.6|26581.6|26561.6|380
1592837400000|2020-06-22 14:50:00|26598.5|26578.5|26601.4|26581.4|26616|26596|26588.5|26568.5|269
1592837700000|2020-06-22 14:55:00|26599.9|26579.9|26558.9|26538.9|26603.9|26583.9|26554.9|26534.9|443
1592838000000|2020-06-22 15:00:00|26557.4|26537.4|26528.9|26508.9|26557.4|26537.4|26525.3|26505.3|561
1592838300000|2020-06-22 15:05:00|26530.3|26510.3|26539.3|26519.3|26539.3|26519.3|26518.5|26498.5|546
1592838600000|2020-06-22 15:10:00|26536.4|26516.4|26551.4|26531.4|26554.3|26534.3|26534.3|26514.3|768
1592838900000|2020-06-22 15:15:00|26552.4|26532.4|26551.4|26531.4|26572.8|26552.8|26551.4|26531.4|655
1592839200000|2020-06-22 15:20:00|26548.5|26528.5|26550.6|26530.6|26552.1|26532.1|26533.5|26513.5|746
1592839500000|2020-06-22 15:25:00|26549.6|26529.6|26544.6|26524.6|26557.5|26537.5|26537.1|26517.1|147
1592839800000|2020-06-22 15:30:00|26545.6|26525.6|26548.8|26528.8|26553.5|26533.5|26544.6|26524.6|182
1592840100000|2020-06-22 15:35:00|26547.8|26527.8|26532.8|26512.8|26547.8|26527.8|26530.6|26510.6|269
1592840400000|2020-06-22 15:40:00|26531.7|26511.7|26532.8|26512.8|26535.6|26515.6|26517.8|26497.8|209
1592840700000|2020-06-22 15:45:00|26531.7|26511.7|26532.8|26512.8|26553.5|26533.5|26527.1|26507.1|311
1592841000000|2020-06-22 15:50:00|26534.2|26514.2|26516|26496|26540.7|26520.7|26508.5|26488.5|188
1592841300000|2020-06-22 15:55:00|26518.5|26498.5|26529.6|26509.6|26541|26521|26518.5|26498.5|112
1592841600000|2020-06-22 16:00:00|26528.5|26508.5|26543.5|26523.5|26548.5|26528.5|26523.5|26503.5|136
1592841900000|2020-06-22 16:05:00|26542.1|26522.1|26542.8|26522.8|26547.8|26527.8|26539.2|26519.2|233
1592842200000|2020-06-22 16:10:00|26543.9|26523.9|26542.8|26522.8|26544.9|26524.9|26532.8|26512.8|221
1592842500000|2020-06-22 16:15:00|26544.2|26524.2|26566.7|26546.7|26569.2|26549.2|26542.8|26522.8|165
1592842800000|2020-06-22 16:20:00|26567.8|26547.8|26542.8|26522.8|26567.8|26547.8|26541.7|26521.7|102
1592843100000|2020-06-22 16:25:00|26541.7|26521.7|26539.9|26519.9|26541.7|26521.7|26524.9|26504.9|143
1592843400000|2020-06-22 16:30:00|26537.4|26517.4|26527.4|26507.4|26537.4|26517.4|26527.4|26507.4|136
1592843700000|2020-06-22 16:35:00|26528.9|26508.9|26523.5|26503.5|26529.9|26509.9|26523.5|26503.5|182
1592844000000|2020-06-22 16:40:00|26524.6|26504.6|26532.1|26512.1|26532.1|26512.1|26509.2|26489.2|206
1592844300000|2020-06-22 16:45:00|26529.2|26509.2|26553.1|26533.1|26559.6|26539.6|26527.1|26507.1|200
1592844600000|2020-06-22 16:50:00|26554.6|26534.6|26580|26560|26580|26560|26554.6|26534.6|239
1592844900000|2020-06-22 16:55:00|26578.9|26558.9|26579.2|26559.2|26586|26566|26556|26536|641
1592845200000|2020-06-22 17:00:00|26578.1|26558.1|26585|26565|26592.1|26572.1|26578.1|26558.1|243
1592845500000|2020-06-22 17:05:00|26587.1|26567.1|26591|26571|26591|26571|26581|26561|86
1592845800000|2020-06-22 17:10:00|26592.1|26572.1|26600|26580|26605|26585|26592.1|26572.1|238
1592846100000|2020-06-22 17:15:00|26601.4|26581.4|26602.1|26582.1|26607.1|26587.1|26601|26581|91
1592846400000|2020-06-22 17:20:00|26606|26586|26590|26570|26607.1|26587.1|26585|26565|118
1592846700000|2020-06-22 17:25:00|26592.5|26572.5|26603.9|26583.9|26607.1|26587.1|26590|26570|293
1592847000000|2020-06-22 17:30:00|26605|26585|26601.8|26581.8|26608.9|26588.9|26601.8|26581.8|96
1592847300000|2020-06-22 17:35:00|26602.9|26582.9|26593.9|26573.9|26602.9|26582.9|26592.9|26572.9|79
1592847600000|2020-06-22 17:40:00|26595.4|26575.4|26595.4|26575.4|26596.4|26576.4|26582.9|26562.9|41
1592847900000|2020-06-22 17:45:00|26594|26574|26587.9|26567.9|26599|26579|26582.9|26562.9|56
1592848200000|2020-06-22 17:50:00|26585.4|26565.4|26585|26565|26590|26570|26585|26565|20
1592848500000|2020-06-22 17:55:00|26584|26564|26600|26580|26604|26584|26584|26564|63
1592848800000|2020-06-22 18:00:00|26599|26579|26587.9|26567.9|26605|26585|26584|26564|254
1592849100000|2020-06-22 18:05:00|26589.3|26569.3|26591.9|26571.9|26591.9|26571.9|26582.9|26562.9|29
1592849400000|2020-06-22 18:10:00|26590.8|26570.8|26586.9|26566.9|26591.9|26571.9|26582.9|26562.9|39
1592849700000|2020-06-22 18:15:00|26587.9|26567.9|26586.9|26566.9|26590|26570|26584|26564|24
1592850000000|2020-06-22 18:20:00|26585.8|26565.8|26581.9|26561.9|26586.9|26566.9|26570.8|26550.8|92
1592850300000|2020-06-22 18:25:00|26580.8|26560.8|26581.9|26561.9|26589.4|26569.4|26576.9|26556.9|56
1592850600000|2020-06-22 18:30:00|26580.8|26560.8|26576.9|26556.9|26582.9|26562.9|26574|26554|39
1592850900000|2020-06-22 18:35:00|26577.9|26557.9|26595.8|26575.8|26600.8|26580.8|26576.9|26556.9|78
1592851200000|2020-06-22 18:40:00|26596.9|26576.9|26588.7|26568.7|26596.9|26576.9|26588.7|26568.7|34
1592851500000|2020-06-22 18:45:00|26590.8|26570.8|26584.8|26564.8|26594.8|26574.8|26584.8|26564.8|16
1592851800000|2020-06-22 18:50:00|26583.7|26563.7|26585.8|26565.8|26585.8|26565.8|26583.7|26563.7|18
1592852100000|2020-06-22 18:55:00|26584.8|26564.8|26599.8|26579.8|26599.8|26579.8|26584.8|26564.8|21
1592852400000|2020-06-22 19:00:00|26594.8|26574.8|26598.7|26578.7|26599.8|26579.8|26589.8|26569.8|53
1592852700000|2020-06-22 19:05:00|26599.8|26579.8|26598.7|26578.7|26604.8|26584.8|26598.7|26578.7|30
1592853000000|2020-06-22 19:10:00|26599.8|26579.8|26586.2|26566.2|26608.7|26588.7|26586.2|26566.2|99
1592853300000|2020-06-22 19:15:00|26587.3|26567.3|26569.8|26549.8|26589.8|26569.8|26563.7|26543.7|57
1592853600000|2020-06-22 19:20:00|26568.7|26548.7|26522.7|26502.7|26568.7|26548.7|26522.7|26502.7|170
1592853900000|2020-06-22 19:25:00|26521.6|26501.6|26533.7|26513.7|26533.7|26513.7|26520.9|26500.9|70
1592854200000|2020-06-22 19:30:00|26536.2|26516.2|26552.7|26532.7|26553.7|26533.7|26533.7|26513.7|142
1592854500000|2020-06-22 19:35:00|26550.2|26530.2|26547.7|26527.7|26551.6|26531.6|26536.2|26516.2|52
1592854800000|2020-06-22 19:40:00|26549.1|26529.1|26571.6|26551.6|26572.7|26552.7|26546.6|26526.6|50
1592855100000|2020-06-22 19:45:00|26569.1|26549.1|26560.2|26540.2|26575.6|26555.6|26560.2|26540.2|53
1592855400000|2020-06-22 19:50:00|26561.6|26541.6|26576.3|26556.3|26576.3|26556.3|26556.6|26536.6|86
1592855700000|2020-06-22 19:55:00|26575.2|26555.2|26576.6|26556.6|26581.6|26561.6|26567.7|26547.7|60
1592856000000|2020-06-22 20:00:00|26580.2|26560.2|26581.6|26561.6|26582.7|26562.7|26567.7|26547.7|51
1592856300000|2020-06-22 20:05:00|26582.7|26562.7|26582.7|26562.7|26587.7|26567.7|26581.6|26561.6|62
1592856600000|2020-06-22 20:10:00|26581.6|26561.6|26587.7|26567.7|26587.7|26567.7|26576.6|26556.6|44
1592856900000|2020-06-22 20:15:00|26586.6|26566.6|26581.6|26561.6|26589.1|26569.1|26577.7|26557.7|28
1592857200000|2020-06-22 20:20:00|26579.2|26559.2|26580.6|26560.6|26581.7|26561.7|26577.7|26557.7|23
1592857500000|2020-06-22 20:25:00|26579.5|26559.5|26580.6|26560.6|26581.7|26561.7|26579.5|26559.5|12
1592857800000|2020-06-22 20:30:00|26579.2|26559.2|26580.6|26560.6|26580.6|26560.6|26575.6|26555.6|41
1592858100000|2020-06-22 20:35:00|26579.5|26559.5|26574.5|26554.5|26580.6|26560.6|26574.5|26554.5|9
1592858400000|2020-06-22 20:40:00|26573.5|26553.5|26575.6|26555.6|26575.6|26555.6|26573.5|26553.5|20
1592858700000|2020-06-22 20:45:00|26574.5|26554.5|26569.2|26549.2|26579.2|26559.2|26569.2|26549.2|53
1592859000000|2020-06-22 20:50:00|26567.7|26547.7|26575.6|26555.6|26579.2|26559.2|26566.7|26546.7|24
1592859300000|2020-06-22 20:55:00|26577|26557|26566.7|26546.7|26579.2|26559.2|26563.8|26543.8|31
1592863200000|2020-06-22 22:00:00|26567.1|26547.1|26590.3|26570.3|26596.4|26576.4|26567.1|26547.1|115
1592863500000|2020-06-22 22:05:00|26592.8|26572.8|26603.5|26583.5|26603.5|26583.5|26592.8|26572.8|339
1592863800000|2020-06-22 22:10:00|26602.5|26582.5|26608.2|26588.2|26608.5|26588.5|26600|26580|97
1592864100000|2020-06-22 22:15:00|26605.3|26585.3|26595|26575|26605.3|26585.3|26595|26575|56
1592864400000|2020-06-22 22:20:00|26596|26576|26607.8|26587.8|26607.8|26587.8|26596|26576|35
1592864700000|2020-06-22 22:25:00|26609.3|26589.3|26607.8|26587.8|26611.8|26591.8|26607.8|26587.8|11
1592865000000|2020-06-22 22:30:00|26610.3|26590.3|26585.7|26565.7|26610.3|26590.3|26582.1|26562.1|64
1592865300000|2020-06-22 22:35:00|26587.1|26567.1|26586.1|26566.1|26588.6|26568.6|26583.6|26563.6|15
1592865600000|2020-06-22 22:40:00|26584.6|26564.6|26590|26570|26590|26570|26581.1|26561.1|3
1592865900000|2020-06-22 22:45:00|26591.4|26571.4|26638.9|26618.9|26645|26625|26591.4|26571.4|111
1592866200000|2020-06-22 22:50:00|26640|26620|26635|26615|26640|26620|26635|26615|23
1592866500000|2020-06-22 22:55:00|26638.9|26618.9|26637.1|26617.1|26638.9|26618.9|26635|26615|8
1592866800000|2020-06-22 23:00:00|26636.1|26616.1|26617.2|26597.2|26637.1|26617.1|26617.2|26597.2|14
1592867100000|2020-06-22 23:05:00|26616.1|26596.1|26632.2|26612.2|26635.7|26615.7|26616.1|26596.1|18
1592867400000|2020-06-22 23:10:00|26637.2|26617.2|26627.2|26607.2|26638.6|26618.6|26627.2|26607.2|23
1592867700000|2020-06-22 23:15:00|26628.2|26608.2|26637.2|26617.2|26640.7|26620.7|26624.3|26604.3|14
1592868000000|2020-06-22 23:20:00|26641.1|26621.1|26658.6|26638.6|26662.2|26642.2|26641.1|26621.1|42
1592868300000|2020-06-22 23:25:00|26657.2|26637.2|26652.2|26632.2|26659.7|26639.7|26649.7|26629.7|44
1592868600000|2020-06-22 23:30:00|26650.8|26630.8|26656.1|26636.1|26657.5|26637.5|26649.7|26629.7|11
1592868900000|2020-06-22 23:35:00|26657.2|26637.2|26656.1|26636.1|26660|26640|26649.7|26629.7|28
1592869200000|2020-06-22 23:40:00|26659|26639|26666.5|26646.5|26672.9|26652.9|26656.1|26636.1|324
1592869500000|2020-06-22 23:45:00|26665|26645|26675.1|26655.1|26676.1|26656.1|26665|26645|153
1592869800000|2020-06-22 23:50:00|26676.1|26656.1|26687.2|26667.2|26694|26674|26676.1|26656.1|447
1592870100000|2020-06-22 23:55:00|26685.1|26665.1|26695.1|26675.1|26696.1|26676.1|26685.1|26665.1|372
1592870400000|2020-06-23 00:00:00|26694|26674|26663.6|26643.6|26695.1|26675.1|26660.1|26640.1|470
1592870700000|2020-06-23 00:05:00|26662.6|26642.6|26660.1|26640.1|26665.1|26645.1|26651.1|26631.1|417
1592871000000|2020-06-23 00:10:00|26661.1|26641.1|26652.6|26632.6|26661.1|26641.1|26650.1|26630.1|168
1592871300000|2020-06-23 00:15:00|26651.5|26631.5|26656.2|26636.2|26665.1|26645.1|26646.2|26626.2|306
1592871600000|2020-06-23 00:20:00|26657.2|26637.2|26646.2|26626.2|26662.6|26642.6|26636.2|26616.2|315
1592871900000|2020-06-23 00:25:00|26650.1|26630.1|26658.7|26638.7|26661.2|26641.2|26640.1|26620.1|278
1592872200000|2020-06-23 00:30:00|26660.1|26640.1|26636.2|26616.2|26661.2|26641.2|26636.2|26616.2|245
1592872500000|2020-06-23 00:35:00|26637.2|26617.2|26617.6|26597.6|26638.7|26618.7|26614|26594|144
1592872800000|2020-06-23 00:40:00|26619|26599|26629|26609|26629|26609|26614|26594|22
1592873100000|2020-06-23 00:45:00|26630.1|26610.1|26638|26618|26639|26619|26630.1|26610.1|27
1592873400000|2020-06-23 00:50:00|26639|26619|26640.1|26620.1|26641.5|26621.5|26636.5|26616.5|20
1592873700000|2020-06-23 00:55:00|26639|26619|26632.6|26612.6|26641.2|26621.2|26631.2|26611.2|28
1592874000000|2020-06-23 01:00:00|26631.2|26611.2|26618|26598|26631.2|26611.2|26604|26584|232
1592874300000|2020-06-23 01:05:00|26619.1|26599.1|26577.6|26557.6|26621.9|26601.9|26573.4|26553.4|179
1592874600000|2020-06-23 01:10:00|26576.2|26556.2|26444.8|26424.8|26579.1|26559.1|26444.8|26424.8|636
1592874900000|2020-06-23 01:15:00|26446.2|26426.2|26423.4|26403.4|26447.3|26427.3|26390.9|26370.9|812
1592875200000|2020-06-23 01:20:00|26422.3|26402.3|26322.3|26302.3|26422.3|26402.3|26319.8|26299.8|669
1592875500000|2020-06-23 01:25:00|26321.2|26301.2|26310.2|26290.2|26365.2|26345.2|26296.3|26276.3|548
1592875800000|2020-06-23 01:30:00|26311.3|26291.3|26367.3|26347.3|26383.7|26363.7|26305.2|26285.2|425
1592876100000|2020-06-23 01:35:00|26365.9|26345.9|26293|26273|26378|26358|26288|26268|368
1592876400000|2020-06-23 01:40:00|26295.5|26275.5|26274.8|26254.8|26315.9|26295.9|26265.5|26245.5|296
1592876700000|2020-06-23 01:45:00|26273.4|26253.4|26296.6|26276.6|26315.2|26295.2|26248.4|26228.4|351
1592877000000|2020-06-23 01:50:00|26295.2|26275.2|26361.2|26341.2|26393.7|26373.7|26276.6|26256.6|478
1592877300000|2020-06-23 01:55:00|26363.7|26343.7|26470.8|26450.8|26470.8|26450.8|26353.4|26333.4|618
1592877600000|2020-06-23 02:00:00|26472.3|26452.3|26469.8|26449.8|26504.5|26484.5|26453|26433|562
1592877900000|2020-06-23 02:05:00|26472.3|26452.3|26501.2|26481.2|26504|26484|26442.6|26422.6|398
1592878200000|2020-06-23 02:10:00|26503.7|26483.7|26493|26473|26510.1|26490.1|26480.8|26460.8|540
1592878500000|2020-06-23 02:15:00|26491.9|26471.9|26533.4|26513.4|26533.4|26513.4|26484|26464|211
1592878800000|2020-06-23 02:20:00|26531.9|26511.9|26579|26559|26579|26559|26522.3|26502.3|235
1592879100000|2020-06-23 02:25:00|26580.5|26560.5|26545.1|26525.1|26589|26569|26542.6|26522.6|138
1592879400000|2020-06-23 02:30:00|26547.6|26527.6|26533|26513|26585.8|26565.8|26526.9|26506.9|374
1592879700000|2020-06-23 02:35:00|26534.4|26514.4|26543.7|26523.7|26546.9|26526.9|26531.2|26511.2|122
1592880000000|2020-06-23 02:40:00|26541.2|26521.2|26520.8|26500.8|26545.1|26525.1|26510.8|26490.8|85
1592880300000|2020-06-23 02:45:00|26518.3|26498.3|26535.5|26515.5|26541.9|26521.9|26515.8|26495.8|108
1592880600000|2020-06-23 02:50:00|26534.1|26514.1|26511.6|26491.6|26535.8|26515.8|26507.6|26487.6|123
1592880900000|2020-06-23 02:55:00|26512.6|26492.6|26529.8|26509.8|26536.2|26516.2|26510.1|26490.1|63
1592881200000|2020-06-23 03:00:00|26528.3|26508.3|26522.3|26502.3|26529.8|26509.8|26511.9|26491.9|64
1592881500000|2020-06-23 03:05:00|26520.8|26500.8|26535.1|26515.1|26538.7|26518.7|26519.8|26499.8|115
1592881800000|2020-06-23 03:10:00|26536.2|26516.2|26550.1|26530.1|26552.6|26532.6|26527.9|26507.9|55
1592882100000|2020-06-23 03:15:00|26552.6|26532.6|26538.7|26518.7|26558.7|26538.7|26536.2|26516.2|62
1592882400000|2020-06-23 03:20:00|26539.8|26519.8|26526.9|26506.9|26542.3|26522.3|26524.4|26504.4|46
1592882700000|2020-06-23 03:25:00|26529.4|26509.4|26524.4|26504.4|26533.3|26513.3|26523|26503|28
1592883000000|2020-06-23 03:30:00|26525.5|26505.5|26523|26503|26530.5|26510.5|26521.9|26501.9|33
1592883300000|2020-06-23 03:35:00|26525.5|26505.5|26508.7|26488.7|26525.5|26505.5|26505.2|26485.2|51
1592883600000|2020-06-23 03:40:00|26507.3|26487.3|26505.2|26485.2|26510.2|26490.2|26496.2|26476.2|68
1592883900000|2020-06-23 03:45:00|26506.2|26486.2|26521.6|26501.6|26527.7|26507.7|26506.2|26486.2|28
1592884200000|2020-06-23 03:50:00|26524.1|26504.1|26526.9|26506.9|26529.1|26509.1|26520.5|26500.5|25
1592884500000|2020-06-23 03:55:00|26530.5|26510.5|26523.4|26503.4|26531.9|26511.9|26523.4|26503.4|15
1592884800000|2020-06-23 04:00:00|26521.9|26501.9|26518|26498|26521.9|26501.9|26504.1|26484.1|35
1592885100000|2020-06-23 04:05:00|26516.9|26496.9|26528|26508|26528|26508|26514.4|26494.4|34
1592885400000|2020-06-23 04:10:00|26529.4|26509.4|26528|26508|26530.5|26510.5|26525.5|26505.5|6
1592885700000|2020-06-23 04:15:00|26529.4|26509.4|26515.9|26495.9|26531.9|26511.9|26513|26493|30
1592886000000|2020-06-23 04:20:00|26514.4|26494.4|26521.2|26501.2|26527|26507|26514.4|26494.4|258
1592886300000|2020-06-23 04:25:00|26522.3|26502.3|26523.7|26503.7|26527.6|26507.6|26518.7|26498.7|113
1592886600000|2020-06-23 04:30:00|26524.8|26504.8|26528|26508|26528.7|26508.7|26520.9|26500.9|265
1592886900000|2020-06-23 04:35:00|26525.9|26505.9|26533|26513|26533.4|26513.4|26525.9|26505.9|178
1592887200000|2020-06-23 04:40:00|26532|26512|26528|26508|26535.9|26515.9|26523|26503|122
1592887500000|2020-06-23 04:45:00|26527|26507|26522.3|26502.3|26532|26512|26518.4|26498.4|180
1592887800000|2020-06-23 04:50:00|26523.4|26503.4|26524.8|26504.8|26525.9|26505.9|26515.9|26495.9|320
1592888100000|2020-06-23 04:55:00|26526.2|26506.2|26517.3|26497.3|26529.8|26509.8|26514.8|26494.8|222
1592888400000|2020-06-23 05:00:00|26518.7|26498.7|26547|26527|26547|26527|26518.7|26498.7|193
1592888700000|2020-06-23 05:05:00|26549.5|26529.5|26554.5|26534.5|26560.9|26540.9|26548.4|26528.4|389
1592889000000|2020-06-23 05:10:00|26555.6|26535.6|26558.1|26538.1|26565.9|26545.9|26550.9|26530.9|189
1592889300000|2020-06-23 05:15:00|26559.1|26539.1|26550.9|26530.9|26563.1|26543.1|26550.9|26530.9|81
1592889600000|2020-06-23 05:20:00|26549.5|26529.5|26543.4|26523.4|26557|26537|26543.4|26523.4|71
1592889900000|2020-06-23 05:25:00|26542.3|26522.3|26536.2|26516.2|26544.8|26524.8|26536.2|26516.2|19
1592890200000|2020-06-23 05:30:00|26534.8|26514.8|26543.7|26523.7|26545.2|26525.2|26523.4|26503.4|95
1592890500000|2020-06-23 05:35:00|26546.6|26526.6|26525.9|26505.9|26550.2|26530.2|26524.8|26504.8|148
1592890800000|2020-06-23 05:40:00|26524.8|26504.8|26454.2|26434.2|26525.9|26505.9|26451.7|26431.7|236
1592891100000|2020-06-23 05:45:00|26452.7|26432.7|26466.7|26446.7|26469.2|26449.2|26441.3|26421.3|203
1592891400000|2020-06-23 05:50:00|26465.6|26445.6|26476.3|26456.3|26480.2|26460.2|26457|26437|148
1592891700000|2020-06-23 05:55:00|26473.8|26453.8|26467.4|26447.4|26479.9|26459.9|26467.4|26447.4|59
1592892000000|2020-06-23 06:00:00|26468.5|26448.5|26479.6|26459.6|26492.1|26472.1|26458.5|26438.5|137
1592892300000|2020-06-23 06:05:00|26478.5|26458.5|26489.2|26469.2|26505.3|26485.3|26477.1|26457.1|108
1592892600000|2020-06-23 06:10:00|26491.7|26471.7|26532.4|26512.4|26533.5|26513.5|26489.2|26469.2|144
1592892900000|2020-06-23 06:15:00|26531.3|26511.3|26552.4|26532.4|26553.5|26533.5|26526.7|26506.7|140
1592893200000|2020-06-23 06:20:00|26553.5|26533.5|26547.4|26527.4|26562.1|26542.1|26541|26521|62
1592893500000|2020-06-23 06:25:00|26548.8|26528.8|26538.8|26518.8|26563.8|26543.8|26537.8|26517.8|105
1592893800000|2020-06-23 06:30:00|26540.3|26520.3|26587.8|26567.8|26590.3|26570.3|26529.2|26509.2|196
1592894100000|2020-06-23 06:35:00|26589.2|26569.2|26586.4|26566.4|26599.2|26579.2|26578.9|26558.9|139
1592894400000|2020-06-23 06:40:00|26585.3|26565.3|26584.2|26564.2|26598.1|26578.1|26574.2|26554.2|84
1592894700000|2020-06-23 06:45:00|26583.1|26563.1|26586.7|26566.7|26593.1|26573.1|26578.1|26558.1|66
1592895000000|2020-06-23 06:50:00|26585.6|26565.6|26591.4|26571.4|26597.8|26577.8|26584.2|26564.2|65
1592895300000|2020-06-23 06:55:00|26590.3|26570.3|26626.8|26606.8|26627.1|26607.1|26590.3|26570.3|149
1592895600000|2020-06-23 07:00:00|26625.7|26605.7|26596.1|26576.1|26627.9|26607.9|26592.5|26572.5|137
1592895900000|2020-06-23 07:05:00|26593.3|26573.3|26596.5|26576.5|26605.1|26585.1|26580|26560|106
1592896200000|2020-06-23 07:10:00|26595.1|26575.1|26606.5|26586.5|26611.5|26591.5|26584|26564|130
1592896500000|2020-06-23 07:15:00|26608.6|26588.6|26665.7|26645.7|26683.2|26663.2|26608.6|26588.6|391
1592896800000|2020-06-23 07:20:00|26664.6|26644.6|26670.5|26650.5|26687.9|26667.9|26655.1|26635.1|221
1592897100000|2020-06-23 07:25:00|26669.4|26649.4|26696.6|26676.6|26698.8|26678.8|26664.4|26644.4|145
1592897400000|2020-06-23 07:30:00|26698.8|26678.8|26685.9|26665.9|26698.8|26678.8|26666.6|26646.6|278
1592897700000|2020-06-23 07:35:00|26687|26667|26660.9|26640.9|26692|26672|26660.9|26640.9|157
1592898000000|2020-06-23 07:40:00|26664.5|26644.5|26668.9|26648.9|26673.1|26653.1|26656.4|26636.4|309
1592898300000|2020-06-23 07:45:00|26667.5|26647.5|26677.8|26657.8|26680.3|26660.3|26661|26641|111
1592898600000|2020-06-23 07:50:00|26676.4|26656.4|26697.5|26677.5|26700.3|26680.3|26672.8|26652.8|85
1592898900000|2020-06-23 07:55:00|26698.9|26678.9|26708.1|26688.1|26715.3|26695.3|26697.8|26677.8|203
1592899200000|2020-06-23 08:00:00|26705.3|26685.3|26683.1|26663.1|26710.3|26690.3|26680.3|26660.3|138
1592899500000|2020-06-23 08:05:00|26684.2|26664.2|26692.1|26672.1|26699.6|26679.6|26683.1|26663.1|96
1592899800000|2020-06-23 08:10:00|26691|26671|26673.1|26653.1|26697.1|26677.1|26664.6|26644.6|121
1592900100000|2020-06-23 08:15:00|26674.6|26654.6|26681|26661|26690.7|26670.7|26669.6|26649.6|87
1592900400000|2020-06-23 08:20:00|26682.1|26662.1|26666|26646|26683.2|26663.2|26666|26646|68
1592900700000|2020-06-23 08:25:00|26664.6|26644.6|26676|26656|26686|26666|26663.5|26643.5|372
1592901000000|2020-06-23 08:30:00|26678.2|26658.2|26671|26651|26691|26671|26666|26646|188
1592901300000|2020-06-23 08:35:00|26667.1|26647.1|26662.4|26642.4|26668.2|26648.2|26649.6|26629.6|274
1592901600000|2020-06-23 08:40:00|26663.5|26643.5|26661|26641|26667.1|26647.1|26648.2|26628.2|312
1592901900000|2020-06-23 08:45:00|26664.9|26644.9|26608.8|26588.8|26664.9|26644.9|26608.8|26588.8|134
1592902200000|2020-06-23 08:50:00|26613.8|26593.8|26638.8|26618.8|26642.4|26622.4|26613.8|26593.8|81
1592902500000|2020-06-23 08:55:00|26639.9|26619.9|26628.8|26608.8|26643.5|26623.5|26626.3|26606.3|41
1592902800000|2020-06-23 09:00:00|26626.3|26606.3|26628.9|26608.9|26628.9|26608.9|26620.3|26600.3|81
1592903100000|2020-06-23 09:05:00|26630.3|26610.3|26641.4|26621.4|26642.4|26622.4|26630.3|26610.3|90
1592903400000|2020-06-23 09:10:00|26639.9|26619.9|26622.1|26602.1|26642.4|26622.4|26622.1|26602.1|89
1592903700000|2020-06-23 09:15:00|26620.7|26600.7|26630.7|26610.7|26630.7|26610.7|26616|26596|34
1592904000000|2020-06-23 09:20:00|26629.6|26609.6|26637.5|26617.5|26643.5|26623.5|26629.6|26609.6|66
1592904300000|2020-06-23 09:25:00|26638.9|26618.9|26633.9|26613.9|26641.1|26621.1|26628.9|26608.9|32
1592904600000|2020-06-23 09:30:00|26636.4|26616.4|26673.9|26653.9|26676.7|26656.7|26636.4|26616.4|91
1592904900000|2020-06-23 09:35:00|26676.7|26656.7|26692.8|26672.8|26694.2|26674.2|26667.8|26647.8|108
1592905200000|2020-06-23 09:40:00|26694.2|26674.2|26706.7|26686.7|26715.3|26695.3|26694.2|26674.2|148
1592905500000|2020-06-23 09:45:00|26702.8|26682.8|26692.8|26672.8|26703.9|26683.9|26691.4|26671.4|73
1592905800000|2020-06-23 09:50:00|26695.3|26675.3|26676.4|26656.4|26702.8|26682.8|26671.7|26651.7|74
1592906100000|2020-06-23 09:55:00|26675.3|26655.3|26675.3|26655.3|26681.4|26661.4|26672.8|26652.8|32
1592906400000|2020-06-23 10:00:00|26676.4|26656.4|26678.9|26658.9|26682.8|26662.8|26665.6|26645.6|34
1592906700000|2020-06-23 10:05:00|26677.8|26657.8|26686.7|26666.7|26698.9|26678.9|26677.8|26657.8|100
1592907000000|2020-06-23 10:10:00|26687.8|26667.8|26680.7|26660.7|26687.8|26667.8|26671.7|26651.7|160
1592907300000|2020-06-23 10:15:00|26679.6|26659.6|26687.4|26667.4|26692.4|26672.4|26668.5|26648.5|214
1592907600000|2020-06-23 10:20:00|26689.9|26669.9|26686|26666|26692.4|26672.4|26672.4|26652.4|90
1592907900000|2020-06-23 10:25:00|26682.4|26662.4|26686|26666|26691|26671|26677.4|26657.4|62
1592908200000|2020-06-23 10:30:00|26684.6|26664.6|26685.5|26665.5|26691.6|26671.6|26677.4|26657.4|216
1592908500000|2020-06-23 10:35:00|26684.5|26664.5|26679.1|26659.1|26684.5|26664.5|26670.2|26650.2|30
1592908800000|2020-06-23 10:40:00|26682|26662|26679.1|26659.1|26688|26668|26675.2|26655.2|83
1592909100000|2020-06-23 10:45:00|26678|26658|26680.2|26660.2|26681.3|26661.3|26674.1|26654.1|33
1592909400000|2020-06-23 10:50:00|26682.7|26662.7|26689.1|26669.1|26694.1|26674.1|26675.9|26655.9|82
1592909700000|2020-06-23 10:55:00|26690.2|26670.2|26689.2|26669.2|26694.2|26674.2|26684.1|26664.1|46
1592910000000|2020-06-23 11:00:00|26688.1|26668.1|26679.2|26659.2|26689.2|26669.2|26678.1|26658.1|56
1592910300000|2020-06-23 11:05:00|26678.1|26658.1|26664.5|26644.5|26680.2|26660.2|26664.5|26644.5|137
1592910600000|2020-06-23 11:10:00|26666.7|26646.7|26678.1|26658.1|26683.1|26663.1|26665.6|26645.6|67
1592910900000|2020-06-23 11:15:00|26680.3|26660.3|26708.7|26688.7|26708.7|26688.7|26680.3|26660.3|122
1592911200000|2020-06-23 11:20:00|26710.1|26690.1|26711.5|26691.5|26712.6|26692.6|26707.6|26687.6|106
1592911500000|2020-06-23 11:25:00|26712.6|26692.6|26721.5|26701.5|26724.3|26704.3|26712.6|26692.6|209
1592911800000|2020-06-23 11:30:00|26718.7|26698.7|26722.2|26702.2|26736.1|26716.1|26707.9|26687.9|383
1592912100000|2020-06-23 11:35:00|26723.6|26703.6|26763.9|26743.9|26768.9|26748.9|26723.6|26703.6|220
1592912400000|2020-06-23 11:40:00|26765|26745|26753.6|26733.6|26771.4|26751.4|26749.7|26729.7|263
1592912700000|2020-06-23 11:45:00|26756.1|26736.1|26743.6|26723.6|26758.6|26738.6|26741.1|26721.1|98
1592913000000|2020-06-23 11:50:00|26742.2|26722.2|26741.1|26721.1|26746.1|26726.1|26741.1|26721.1|36
1592913300000|2020-06-23 11:55:00|26742.2|26722.2|26727.2|26707.2|26746.1|26726.1|26726.1|26706.1|175
1592913600000|2020-06-23 12:00:00|26731.1|26711.1|26737.2|26717.2|26750|26730|26720|26700|431
1592913900000|2020-06-23 12:05:00|26741.1|26721.1|26737.2|26717.2|26744.4|26724.4|26721.6|26701.6|231
1592914200000|2020-06-23 12:10:00|26740.8|26720.8|26735.5|26715.5|26742.2|26722.2|26726.9|26706.9|211
1592914500000|2020-06-23 12:15:00|26736.6|26716.6|26744.4|26724.4|26745.8|26725.8|26734.4|26714.4|148
1592914800000|2020-06-23 12:20:00|26746.9|26726.9|26759.4|26739.4|26763.3|26743.3|26743|26723|200
1592915100000|2020-06-23 12:25:00|26758.3|26738.3|26751.6|26731.6|26763|26743|26750.8|26730.8|149
1592915400000|2020-06-23 12:30:00|26753|26733|26761.6|26741.6|26761.6|26741.6|26737.7|26717.7|236
1592915700000|2020-06-23 12:35:00|26759.1|26739.1|26756.6|26736.6|26763.8|26743.8|26753|26733|161
1592916000000|2020-06-23 12:40:00|26755.2|26735.2|26755.2|26735.2|26756.6|26736.6|26748.8|26728.8|133
1592916300000|2020-06-23 12:45:00|26753.8|26733.8|26722.5|26702.5|26760.2|26740.2|26722.5|26702.5|271
1592916600000|2020-06-23 12:50:00|26721.1|26701.1|26714.1|26694.1|26728.3|26708.3|26700.2|26680.2|347
1592916900000|2020-06-23 12:55:00|26715.5|26695.5|26716.9|26696.9|26720.2|26700.2|26709.1|26689.1|246
1592917200000|2020-06-23 13:00:00|26718.3|26698.3|26712.5|26692.5|26740.8|26720.8|26701.9|26681.9|463
1592917500000|2020-06-23 13:05:00|26717.5|26697.5|26725|26705|26743.2|26723.2|26712.5|26692.5|301
1592917800000|2020-06-23 13:10:00|26726.4|26706.4|26685.5|26665.5|26733.6|26713.6|26685.5|26665.5|413
1592918100000|2020-06-23 13:15:00|26684.1|26664.1|26670.2|26650.2|26709.1|26689.1|26667.7|26647.7|704
1592918400000|2020-06-23 13:20:00|26669.1|26649.1|26648.8|26628.8|26674.1|26654.1|26638.5|26618.5|345
1592918700000|2020-06-23 13:25:00|26647.7|26627.7|26643.5|26623.5|26664.9|26644.9|26643.2|26623.2|286
1592919000000|2020-06-23 13:30:00|26640.7|26620.7|26671|26651|26683.5|26663.5|26630.7|26610.7|603
1592919300000|2020-06-23 13:35:00|26669.9|26649.9|26666.3|26646.3|26676|26656|26658.5|26638.5|235
1592919600000|2020-06-23 13:40:00|26667.4|26647.4|26619.6|26599.6|26671.3|26651.3|26619.6|26599.6|462
1592919900000|2020-06-23 13:45:00|26621|26601|26582.9|26562.9|26639.9|26619.9|26580.1|26560.1|762
1592920200000|2020-06-23 13:50:00|26585.1|26565.1|26545.1|26525.1|26595.7|26575.7|26545.1|26525.1|618
1592920500000|2020-06-23 13:55:00|26546.5|26526.5|26549.5|26529.5|26563.4|26543.4|26544.8|26524.8|789
1592920800000|2020-06-23 14:00:00|26548.1|26528.1|26498.9|26478.9|26550.6|26530.6|26498.9|26478.9|794
1592921100000|2020-06-23 14:05:00|26497.8|26477.8|26537.8|26517.8|26537.8|26517.8|26475|26455|471
1592921400000|2020-06-23 14:10:00|26536.7|26516.7|26558.9|26538.9|26572.8|26552.8|26536.7|26516.7|405
1592921700000|2020-06-23 14:15:00|26560.3|26540.3|26593.1|26573.1|26600.6|26580.6|26560.3|26540.3|500
1592922000000|2020-06-23 14:20:00|26594.5|26574.5|26599.5|26579.5|26606.7|26586.7|26585.6|26565.6|246
1592922300000|2020-06-23 14:25:00|26601.7|26581.7|26573.9|26553.9|26601.7|26581.7|26566.7|26546.7|262
1592922600000|2020-06-23 14:30:00|26575.3|26555.3|26616.8|26596.8|26617.9|26597.9|26575.3|26555.3|325
1592922900000|2020-06-23 14:35:00|26618.2|26598.2|26610.7|26590.7|26625.7|26605.7|26608.5|26588.5|252
1592923200000|2020-06-23 14:40:00|26609.3|26589.3|26598.5|26578.5|26624.6|26604.6|26589.6|26569.6|262
1592923500000|2020-06-23 14:45:00|26599.9|26579.9|26538.4|26518.4|26601|26581|26532.6|26512.6|681
1592923800000|2020-06-23 14:50:00|26537|26517|26533.4|26513.4|26543.4|26523.4|26528.4|26508.4|374
1592924100000|2020-06-23 14:55:00|26532.3|26512.3|26526.2|26506.2|26535.9|26515.9|26514.8|26494.8|354
1592924400000|2020-06-23 15:00:00|26521.2|26501.2|26526.2|26506.2|26536.2|26516.2|26490.6|26470.6|463
1592924700000|2020-06-23 15:05:00|26524.8|26504.8|26535.1|26515.1|26536.5|26516.5|26521.2|26501.2|232
1592925000000|2020-06-23 15:10:00|26536.5|26516.5|26537.6|26517.6|26549|26529|26531.2|26511.2|343
1592925300000|2020-06-23 15:15:00|26536.2|26516.2|26557.1|26537.1|26566.5|26546.5|26531.2|26511.2|311
1592925600000|2020-06-23 15:20:00|26558.2|26538.2|26584.6|26564.6|26586|26566|26551.8|26531.8|312
1592925900000|2020-06-23 15:25:00|26583.5|26563.5|26582.4|26562.4|26588.5|26568.5|26574.6|26554.6|269
1592926200000|2020-06-23 15:30:00|26580.2|26560.2|26582.4|26562.4|26592.4|26572.4|26577.4|26557.4|294
1592926500000|2020-06-23 15:35:00|26583.5|26563.5|26572.5|26552.5|26593.6|26573.6|26567.4|26547.4|264
1592926800000|2020-06-23 15:40:00|26573.6|26553.6|26587.5|26567.5|26601.4|26581.4|26573.6|26553.6|218
1592927100000|2020-06-23 15:45:00|26590.3|26570.3|26603.3|26583.3|26614.7|26594.7|26590.3|26570.3|276
1592927400000|2020-06-23 15:50:00|26601.9|26581.9|26566.1|26546.1|26603.3|26583.3|26563.6|26543.6|302
1592927700000|2020-06-23 15:55:00|26567.5|26547.5|26588.6|26568.6|26589.7|26569.7|26567.2|26547.2|215
1592928000000|2020-06-23 16:00:00|26589.7|26569.7|26612.3|26592.3|26615.9|26595.9|26589.7|26569.7|424
1592928300000|2020-06-23 16:05:00|26614.5|26594.5|26604.8|26584.8|26620.9|26600.9|26604.8|26584.8|206
1592928600000|2020-06-23 16:10:00|26605.9|26585.9|26613.7|26593.7|26618.7|26598.7|26603.7|26583.7|167
1592928900000|2020-06-23 16:15:00|26614.8|26594.8|26625.4|26605.4|26632.6|26612.6|26597.3|26577.3|284
1592929200000|2020-06-23 16:20:00|26621.5|26601.5|26630.4|26610.4|26634.3|26614.3|26599|26579|369
1592929500000|2020-06-23 16:25:00|26629.3|26609.3|26642.9|26622.9|26642.9|26622.9|26629.3|26609.3|155
1592929800000|2020-06-23 16:30:00|26640.4|26620.4|26634.3|26614.3|26644.3|26624.3|26634.3|26614.3|150
1592930100000|2020-06-23 16:35:00|26636.5|26616.5|26623.7|26603.7|26640.4|26620.4|26618.7|26598.7|226
1592930400000|2020-06-23 16:40:00|26622.6|26602.6|26623.7|26603.7|26633.7|26613.7|26617.6|26597.6|101
1592930700000|2020-06-23 16:45:00|26624.8|26604.8|26642.6|26622.6|26645.1|26625.1|26622.6|26602.6|106
1592931000000|2020-06-23 16:50:00|26641.5|26621.5|26641.5|26621.5|26650.1|26630.1|26641.5|26621.5|156
1592931300000|2020-06-23 16:55:00|26644.3|26624.3|26639.9|26619.9|26646.6|26626.6|26631|26611|593
1592931600000|2020-06-23 17:00:00|26642.1|26622.1|26653.2|26633.2|26658.2|26638.2|26628.2|26608.2|388
1592931900000|2020-06-23 17:05:00|26648.2|26628.2|26650.4|26630.4|26654.3|26634.3|26646.8|26626.8|68
1592932200000|2020-06-23 17:10:00|26649.3|26629.3|26644.3|26624.3|26649.3|26629.3|26639.3|26619.3|32
1592932500000|2020-06-23 17:15:00|26643.2|26623.2|26627.6|26607.6|26643.2|26623.2|26627.6|26607.6|189
1592932800000|2020-06-23 17:20:00|26629.8|26609.8|26616.2|26596.2|26629.8|26609.8|26614.8|26594.8|175
1592933100000|2020-06-23 17:25:00|26617.6|26597.6|26617.6|26597.6|26619.8|26599.8|26606.5|26586.5|100
1592933400000|2020-06-23 17:30:00|26618.7|26598.7|26618.2|26598.2|26624|26604|26615.4|26595.4|36
1592933700000|2020-06-23 17:35:00|26619.3|26599.3|26620.4|26600.4|26621.8|26601.8|26614.3|26594.3|26
1592934000000|2020-06-23 17:40:00|26619.3|26599.3|26630.4|26610.4|26634.3|26614.3|26614.3|26594.3|70
1592934300000|2020-06-23 17:45:00|26631.8|26611.8|26631.5|26611.5|26639.3|26619.3|26628.2|26608.2|260
1592934600000|2020-06-23 17:50:00|26630.4|26610.4|26618.7|26598.7|26646.5|26626.5|26618.7|26598.7|721
1592934900000|2020-06-23 17:55:00|26621.2|26601.2|26628.7|26608.7|26628.7|26608.7|26618.7|26598.7|202
1592935200000|2020-06-23 18:00:00|26628.8|26608.8|26597.1|26577.1|26628.8|26608.8|26597.1|26577.1|145
1592935500000|2020-06-23 18:05:00|26595.7|26575.7|26606|26586|26606|26586|26594.9|26574.9|141
1592935800000|2020-06-23 18:10:00|26604.9|26584.9|26608.8|26588.8|26614.9|26594.9|26604.9|26584.9|66
1592936100000|2020-06-23 18:15:00|26607.7|26587.7|26611|26591|26613.2|26593.2|26602.1|26582.1|55
1592936400000|2020-06-23 18:20:00|26612.1|26592.1|26619.6|26599.6|26629.9|26609.9|26612.1|26592.1|127
1592936700000|2020-06-23 18:25:00|26618.5|26598.5|26626|26606|26626|26606|26614.9|26594.9|42
1592937000000|2020-06-23 18:30:00|26631|26611|26637.1|26617.1|26637.1|26617.1|26624.9|26604.9|65
1592937300000|2020-06-23 18:35:00|26638.2|26618.2|26646|26626|26654.9|26634.9|26638.2|26618.2|69
1592937600000|2020-06-23 18:40:00|26644.9|26624.9|26632.4|26612.4|26646|26626|26629.9|26609.9|54
1592937900000|2020-06-23 18:45:00|26631|26611|26619.9|26599.9|26639.9|26619.9|26616|26596|63
1592938200000|2020-06-23 18:50:00|26623.8|26603.8|26631|26611|26632.1|26612.1|26618.8|26598.8|40
1592938500000|2020-06-23 18:55:00|26632.1|26612.1|26628.8|26608.8|26636.3|26616.3|26626.6|26606.6|33
1592938800000|2020-06-23 19:00:00|26624.9|26604.9|26603.8|26583.8|26624.9|26604.9|26598.8|26578.8|55
1592939100000|2020-06-23 19:05:00|26602.4|26582.4|26603.8|26583.8|26608.8|26588.8|26598.8|26578.8|48
1592939400000|2020-06-23 19:10:00|26605|26585|26608.9|26588.9|26616.4|26596.4|26603.9|26583.9|32
1592939700000|2020-06-23 19:15:00|26610|26590|26613.9|26593.9|26616.4|26596.4|26606.4|26586.4|30
1592940000000|2020-06-23 19:20:00|26617.8|26597.8|26598.9|26578.9|26618.9|26598.9|26597.8|26577.8|31
1592940300000|2020-06-23 19:25:00|26600|26580|26587.8|26567.8|26601.1|26581.1|26587.8|26567.8|46
1592940600000|2020-06-23 19:30:00|26586.7|26566.7|26596.7|26576.7|26600.3|26580.3|26583.9|26563.9|95
1592940900000|2020-06-23 19:35:00|26597.8|26577.8|26601.7|26581.7|26606.7|26586.7|26596.7|26576.7|20
1592941200000|2020-06-23 19:40:00|26600.6|26580.6|26588.1|26568.1|26600.6|26580.6|26583.1|26563.1|33
1592941500000|2020-06-23 19:45:00|26589.2|26569.2|26575.6|26555.6|26595.6|26575.6|26571.7|26551.7|36
1592941800000|2020-06-23 19:50:00|26576.7|26556.7|26585.6|26565.6|26585.6|26565.6|26541.4|26521.4|128
1592942100000|2020-06-23 19:55:00|26586.7|26566.7|26583.1|26563.1|26596.7|26576.7|26579.5|26559.5|88
1592942400000|2020-06-23 20:00:00|26584.5|26564.5|26577|26557|26603.1|26583.1|26570.3|26550.3|61
1592942700000|2020-06-23 20:05:00|26575.6|26555.6|26588.1|26568.1|26590.6|26570.6|26574.2|26554.2|19
1592943000000|2020-06-23 20:10:00|26589.5|26569.5|26585.6|26565.6|26594.2|26574.2|26583.1|26563.1|12
1592943300000|2020-06-23 20:15:00|26586.7|26566.7|26599.5|26579.5|26601.7|26581.7|26586.7|26566.7|30
1592943600000|2020-06-23 20:20:00|26598.1|26578.1|26590.6|26570.6|26598.1|26578.1|26590.6|26570.6|8
1592943900000|2020-06-23 20:25:00|26594.5|26574.5|26581.2|26561.2|26594.5|26574.5|26577.3|26557.3|49
1592944200000|2020-06-23 20:30:00|26579.8|26559.8|26567.3|26547.3|26581.2|26561.2|26566.2|26546.2|31
1592944500000|2020-06-23 20:35:00|26566.2|26546.2|26568.4|26548.4|26571.2|26551.2|26563.4|26543.4|19
1592944800000|2020-06-23 20:40:00|26569.5|26549.5|26573.4|26553.4|26574.6|26554.6|26568.4|26548.4|18
1592945100000|2020-06-23 20:45:00|26577.3|26557.3|26590.7|26570.7|26593.5|26573.5|26572.3|26552.3|46
1592945400000|2020-06-23 20:50:00|26593.5|26573.5|26563.5|26543.5|26594.6|26574.6|26561|26541|79
1592945700000|2020-06-23 20:55:00|26564.6|26544.6|26567.4|26547.4|26569.9|26549.9|26563.5|26543.5|30
1592949600000|2020-06-23 22:00:00|26600.2|26580.2|26588.8|26568.8|26600.2|26580.2|26569.9|26549.9|75
1592949900000|2020-06-23 22:05:00|26587.7|26567.7|26597.4|26577.4|26598.8|26578.8|26583.8|26563.8|34
1592950200000|2020-06-23 22:10:00|26598.8|26578.8|26592.4|26572.4|26602.4|26582.4|26592.4|26572.4|56
1592950500000|2020-06-23 22:15:00|26591.3|26571.3|26586.1|26566.1|26592.4|26572.4|26580|26560|13
1592950800000|2020-06-23 22:20:00|26587.5|26567.5|26606.4|26586.4|26606.4|26586.4|26587.5|26567.5|38
1592951100000|2020-06-23 22:25:00|26603.9|26583.9|26600|26580|26603.9|26583.9|26597.7|26577.7|6
1592951400000|2020-06-23 22:30:00|26601.1|26581.1|26594.7|26574.7|26601.1|26581.1|26593.6|26573.6|10
1592951700000|2020-06-23 22:35:00|26593.6|26573.6|26597.5|26577.5|26602.5|26582.5|26593.6|26573.6|11
1592952000000|2020-06-23 22:40:00|26598.6|26578.6|26592.5|26572.5|26598.6|26578.6|26592.5|26572.5|12
1592952300000|2020-06-23 22:45:00|26593.6|26573.6|26593.6|26573.6|26593.6|26573.6|26587.5|26567.5|15
1592952600000|2020-06-23 22:50:00|26596.4|26576.4|26588.6|26568.6|26597.5|26577.5|26588.6|26568.6|25
1592952900000|2020-06-23 22:55:00|26589.7|26569.7|26567.5|26547.5|26589.7|26569.7|26558.6|26538.6|37
1592953200000|2020-06-23 23:00:00|26562.5|26542.5|26566.1|26546.1|26568.6|26548.6|26562.5|26542.5|17
1592953500000|2020-06-23 23:05:00|26567.5|26547.5|26579.7|26559.7|26584.7|26564.7|26567.5|26547.5|28
1592953800000|2020-06-23 23:10:00|26580.9|26560.9|26564.7|26544.7|26594.7|26574.7|26564.7|26544.7|25
1592954100000|2020-06-23 23:15:00|26565.9|26545.9|26569.8|26549.8|26572.3|26552.3|26559.7|26539.7|13
1592954400000|2020-06-23 23:20:00|26571.1|26551.1|26571.1|26551.1|26573.6|26553.6|26568.6|26548.6|14
1592954700000|2020-06-23 23:25:00|26573.6|26553.6|26573.7|26553.7|26573.7|26553.7|26564.8|26544.8|7
1592955000000|2020-06-23 23:30:00|26570.9|26550.9|26588.1|26568.1|26595.9|26575.9|26568.7|26548.7|39
1592955300000|2020-06-23 23:35:00|26587|26567|26588.1|26568.1|26590.9|26570.9|26583.1|26563.1|8
1592955600000|2020-06-23 23:40:00|26587|26567|26587|26567|26592|26572|26585.9|26565.9|12
1592955900000|2020-06-23 23:45:00|26585.9|26565.9|26580.9|26560.9|26587|26567|26580.9|26560.9|25
1592956200000|2020-06-23 23:50:00|26583.4|26563.4|26582|26562|26587|26567|26580.9|26560.9|23
1592956500000|2020-06-23 23:55:00|26580.9|26560.9|26577.3|26557.3|26584.5|26564.5|26572|26552|27
1592956800000|2020-06-24 00:00:00|26578.4|26558.4|26601.2|26581.2|26604.8|26584.8|26577|26557|108
1592957100000|2020-06-24 00:05:00|26602.6|26582.6|26624.8|26604.8|26628.4|26608.4|26602.6|26582.6|83
1592957400000|2020-06-24 00:10:00|26627|26607|26614.8|26594.8|26627|26607|26613.4|26593.4|32
1592957700000|2020-06-24 00:15:00|26613.7|26593.7|26619.8|26599.8|26627.3|26607.3|26605.9|26585.9|69
1592958000000|2020-06-24 00:20:00|26618.7|26598.7|26633.7|26613.7|26637.3|26617.3|26618.7|26598.7|37
1592958300000|2020-06-24 00:25:00|26632.6|26612.6|26619.8|26599.8|26636.5|26616.5|26619.8|26599.8|83
1592958600000|2020-06-24 00:30:00|26621.2|26601.2|26619|26599|26623.7|26603.7|26611|26591|41
1592958900000|2020-06-24 00:35:00|26620.1|26600.1|26616.5|26596.5|26621.5|26601.5|26612.6|26592.6|29
1592959200000|2020-06-24 00:40:00|26615.1|26595.1|26601.2|26581.2|26615.1|26595.1|26599.9|26579.9|22
1592959500000|2020-06-24 00:45:00|26602.6|26582.6|26612.6|26592.6|26615.1|26595.1|26599.9|26579.9|350
1592959800000|2020-06-24 00:50:00|26613.8|26593.8|26622.6|26602.6|26625.1|26605.1|26603.8|26583.8|368
1592960100000|2020-06-24 00:55:00|26621.5|26601.5|26611.3|26591.3|26622.6|26602.6|26609.9|26589.9|186
1592960400000|2020-06-24 01:00:00|26609.9|26589.9|26603.8|26583.8|26618.8|26598.8|26579.9|26559.9|309
1592960700000|2020-06-24 01:05:00|26602.7|26582.7|26608.8|26588.8|26614.9|26594.9|26598.8|26578.8|260
1592961000000|2020-06-24 01:10:00|26607.7|26587.7|26628.8|26608.8|26638.8|26618.8|26606.6|26586.6|334
1592961300000|2020-06-24 01:15:00|26630.2|26610.2|26641.6|26621.6|26645.4|26625.4|26628.8|26608.8|174
1592961600000|2020-06-24 01:20:00|26642.9|26622.9|26657.1|26637.1|26661|26641|26641.6|26621.6|285
1592961900000|2020-06-24 01:25:00|26658.3|26638.3|26653.3|26633.3|26659.6|26639.6|26651|26631|346
1592962200000|2020-06-24 01:30:00|26651.9|26631.9|26652.7|26632.7|26665.5|26645.5|26648.3|26628.3|187
1592962500000|2020-06-24 01:35:00|26654.1|26634.1|26662.7|26642.7|26673.9|26653.9|26652.7|26632.7|169
1592962800000|2020-06-24 01:40:00|26663.9|26643.9|26655|26635|26670|26650|26645|26625|157
1592963100000|2020-06-24 01:45:00|26653.9|26633.9|26667.2|26647.2|26670|26650|26641.1|26621.1|163
1592963400000|2020-06-24 01:50:00|26664.7|26644.7|26661.1|26641.1|26667.2|26647.2|26657.2|26637.2|119
1592963700000|2020-06-24 01:55:00|26662.2|26642.2|26645|26625|26662.2|26642.2|26642.2|26622.2|54
1592964000000|2020-06-24 02:00:00|26643.6|26623.6|26634.7|26614.7|26665|26645|26612.2|26592.2|281
1592964300000|2020-06-24 02:05:00|26633.4|26613.4|26650|26630|26656.1|26636.1|26631.1|26611.1|118
1592964600000|2020-06-24 02:10:00|26651.4|26631.4|26641.1|26621.1|26663.6|26643.6|26640|26620|118
1592964900000|2020-06-24 02:15:00|26643.6|26623.6|26653.7|26633.7|26656.2|26636.2|26642.3|26622.3|49
1592965200000|2020-06-24 02:20:00|26655|26635|26666.2|26646.2|26667.3|26647.3|26635|26615|78
1592965500000|2020-06-24 02:25:00|26665|26645|26661.2|26641.2|26665|26645|26657.3|26637.3|47
1592965800000|2020-06-24 02:30:00|26660.1|26640.1|26661.2|26641.2|26666.4|26646.4|26648.7|26628.7|83
1592966100000|2020-06-24 02:35:00|26660.1|26640.1|26660.1|26640.1|26662.6|26642.6|26652.3|26632.3|46
1592966400000|2020-06-24 02:40:00|26661.2|26641.2|26646.2|26626.2|26661.2|26641.2|26645.1|26625.1|51
1592966700000|2020-06-24 02:45:00|26645.1|26625.1|26644|26624|26645.1|26625.1|26634|26614|42
1592967000000|2020-06-24 02:50:00|26645.1|26625.1|26625.1|26605.1|26645.1|26625.1|26625.1|26605.1|79
1592967300000|2020-06-24 02:55:00|26628.7|26608.7|26615.1|26595.1|26630.1|26610.1|26615.1|26595.1|44
1592967600000|2020-06-24 03:00:00|26613.7|26593.7|26625.1|26605.1|26630.1|26610.1|26609|26589|82
1592967900000|2020-06-24 03:05:00|26626.5|26606.5|26653.7|26633.7|26658.7|26638.7|26625.1|26605.1|88
1592968200000|2020-06-24 03:10:00|26655.1|26635.1|26656.2|26636.2|26660.1|26640.1|26650.1|26630.1|81
1592968500000|2020-06-24 03:15:00|26660.1|26640.1|26660.1|26640.1|26671.2|26651.2|26660.1|26640.1|103
1592968800000|2020-06-24 03:20:00|26657.4|26637.4|26650.1|26630.1|26657.9|26637.9|26645.1|26625.1|90
1592969100000|2020-06-24 03:25:00|26649|26629|26624|26604|26650.1|26630.1|26620.1|26600.1|113
1592969400000|2020-06-24 03:30:00|26625.1|26605.1|26612.9|26592.9|26625.1|26605.1|26600.1|26580.1|94
1592969700000|2020-06-24 03:35:00|26611.5|26591.5|26607.9|26587.9|26614|26594|26607.9|26587.9|20
1592970000000|2020-06-24 03:40:00|26609|26589|26620.2|26600.2|26620.4|26600.4|26609|26589|37
1592970300000|2020-06-24 03:45:00|26621.5|26601.5|26622.9|26602.9|26627.9|26607.9|26617.9|26597.9|45
1592970600000|2020-06-24 03:50:00|26624.3|26604.3|26619.1|26599.1|26627.9|26607.9|26617.9|26597.9|37
1592970900000|2020-06-24 03:55:00|26620.2|26600.2|26621.6|26601.6|26622.9|26602.9|26617.9|26597.9|34
1592971200000|2020-06-24 04:00:00|26621.8|26601.8|26621.8|26601.8|26628|26608|26620.5|26600.5|21
1592971500000|2020-06-24 04:05:00|26623|26603|26626.8|26606.8|26626.8|26606.8|26620.7|26600.7|26
1592971800000|2020-06-24 04:10:00|26625.7|26605.7|26625.7|26605.7|26630.7|26610.7|26625.7|26605.7|17
1592972100000|2020-06-24 04:15:00|26630.7|26610.7|26635.7|26615.7|26639.4|26619.4|26630.7|26610.7|32
1592972400000|2020-06-24 04:20:00|26634.4|26614.4|26640.7|26620.7|26640.7|26620.7|26630.7|26610.7|13
1592972700000|2020-06-24 04:25:00|26639.4|26619.4|26653.3|26633.3|26657.1|26637.1|26635.7|26615.7|49
1592973000000|2020-06-24 04:30:00|26652.1|26632.1|26642.1|26622.1|26653.3|26633.3|26642.1|26622.1|41
1592973300000|2020-06-24 04:35:00|26643.3|26623.3|26647.1|26627.1|26653.5|26633.5|26640.8|26620.8|42
1592973600000|2020-06-24 04:40:00|26648.5|26628.5|26640.8|26620.8|26648.5|26628.5|26640.8|26620.8|16
1592973900000|2020-06-24 04:45:00|26641.9|26621.9|26640.8|26620.8|26646.9|26626.9|26639.7|26619.7|38
1592974200000|2020-06-24 04:50:00|26639.7|26619.7|26633.5|26613.5|26639.7|26619.7|26630.8|26610.8|6
1592974500000|2020-06-24 04:55:00|26634.7|26614.7|26618.6|26598.6|26636|26616|26618.6|26598.6|36
1592974800000|2020-06-24 05:00:00|26614.7|26594.7|26611.9|26591.9|26616.1|26596.1|26607.2|26587.2|62
1592975100000|2020-06-24 05:05:00|26613.3|26593.3|26616.9|26596.9|26616.9|26596.9|26609.7|26589.7|34
1592975400000|2020-06-24 05:10:00|26615.8|26595.8|26610.8|26590.8|26616.9|26596.9|26602.2|26582.2|144
1592975700000|2020-06-24 05:15:00|26611.9|26591.9|26614.4|26594.4|26615.6|26595.6|26610.8|26590.8|29
1592976000000|2020-06-24 05:20:00|26613.3|26593.3|26610.8|26590.8|26615.8|26595.8|26609.7|26589.7|29
1592976300000|2020-06-24 05:25:00|26609.7|26589.7|26609.7|26589.7|26624.5|26604.5|26609.7|26589.7|54
1592976600000|2020-06-24 05:30:00|26608.6|26588.6|26638.1|26618.1|26640.6|26620.6|26595|26575|136
1592976900000|2020-06-24 05:35:00|26635.8|26615.8|26643.1|26623.1|26648.1|26628.1|26627|26607|69
1592977200000|2020-06-24 05:40:00|26647|26627|26650.9|26630.9|26650.9|26630.9|26643.1|26623.1|78
1592977500000|2020-06-24 05:45:00|26645.9|26625.9|26639.7|26619.7|26648.6|26628.6|26638.4|26618.4|68
1592977800000|2020-06-24 05:50:00|26640.9|26620.9|26625.9|26605.9|26642.2|26622.2|26625.9|26605.9|53
1592978100000|2020-06-24 05:55:00|26624.8|26604.8|26613.4|26593.4|26625.9|26605.9|26613.4|26593.4|69
1592978400000|2020-06-24 06:00:00|26615.9|26595.9|26607|26587|26617.9|26597.9|26594.3|26574.3|111
1592978700000|2020-06-24 06:05:00|26608.1|26588.1|26613.4|26593.4|26627|26607|26605.6|26585.6|92
1592979000000|2020-06-24 06:10:00|26612|26592|26610.9|26590.9|26615.9|26595.9|26607.3|26587.3|39
1592979300000|2020-06-24 06:15:00|26609.8|26589.8|26597|26577|26614.5|26594.5|26597|26577|75
1592979600000|2020-06-24 06:20:00|26595.9|26575.9|26568.2|26548.2|26598.2|26578.2|26567|26547|178
1592979900000|2020-06-24 06:25:00|26567|26547|26598.2|26578.2|26603.2|26583.2|26563.2|26543.2|108
1592980200000|2020-06-24 06:30:00|26600.9|26580.9|26608.2|26588.2|26613.2|26593.2|26598.2|26578.2|101
1592980500000|2020-06-24 06:35:00|26609.3|26589.3|26585.4|26565.4|26609.3|26589.3|26576.6|26556.6|117
1592980800000|2020-06-24 06:40:00|26580.4|26560.4|26593.2|26573.2|26598.2|26578.2|26580.4|26560.4|104
1592981100000|2020-06-24 06:45:00|26594.3|26574.3|26620.5|26600.5|26624.3|26604.3|26591.8|26571.8|114
1592981400000|2020-06-24 06:50:00|26619.3|26599.3|26620.5|26600.5|26626.8|26606.8|26610.7|26590.7|127
1592981700000|2020-06-24 06:55:00|26619.3|26599.3|26635|26615|26635|26615|26610.5|26590.5|258
1592982000000|2020-06-24 07:00:00|26638.8|26618.8|26593.8|26573.8|26645|26625|26583.6|26563.6|291
1592982300000|2020-06-24 07:05:00|26595|26575|26618.9|26598.9|26626.1|26606.1|26595|26575|215
1592982600000|2020-06-24 07:10:00|26613.9|26593.9|26618.6|26598.6|26618.6|26598.6|26602.5|26582.5|77
1592982900000|2020-06-24 07:15:00|26617.2|26597.2|26573.9|26553.9|26628.6|26608.6|26573.9|26553.9|130
1592983200000|2020-06-24 07:20:00|26575|26555|26556.6|26536.6|26586.4|26566.4|26544.4|26524.4|178
1592983500000|2020-06-24 07:25:00|26558|26538|26518|26498|26558|26538|26516.9|26496.9|165
1592983800000|2020-06-24 07:30:00|26516.9|26496.9|26531.9|26511.9|26540.8|26520.8|26510.5|26490.5|161
1592984100000|2020-06-24 07:35:00|26530.5|26510.5|26488.3|26468.3|26535.8|26515.8|26487.2|26467.2|199
1592984400000|2020-06-24 07:40:00|26489.4|26469.4|26422.5|26402.5|26489.4|26469.4|26417.3|26397.3|376
1592984700000|2020-06-24 07:45:00|26421.2|26401.2|26427.3|26407.3|26430|26410|26407.3|26387.3|202
1592985000000|2020-06-24 07:50:00|26425|26405|26436.2|26416.2|26446.2|26426.2|26417.3|26397.3|161
1592985300000|2020-06-24 07:55:00|26435.1|26415.1|26452.3|26432.3|26461.2|26441.2|26430.1|26410.1|189
1592985600000|2020-06-24 08:00:00|26453.7|26433.7|26453.5|26433.5|26462.3|26442.3|26441.2|26421.2|269
1592985900000|2020-06-24 08:05:00|26452.3|26432.3|26373.7|26353.7|26452.3|26432.3|26369.8|26349.8|234
1592986200000|2020-06-24 08:10:00|26374.8|26354.8|26382.3|26362.3|26389.8|26369.8|26369.8|26349.8|256
1592986500000|2020-06-24 08:15:00|26377.3|26357.3|26382.1|26362.1|26404.6|26384.6|26354.6|26334.6|237
1592986800000|2020-06-24 08:20:00|26379.6|26359.6|26431.9|26411.9|26432.1|26412.1|26373.5|26353.5|188
1592987100000|2020-06-24 08:25:00|26433.2|26413.2|26441.9|26421.9|26446.9|26426.9|26431.9|26411.9|92
1592987400000|2020-06-24 08:30:00|26440.7|26420.7|26421.9|26401.9|26444.4|26424.4|26415.8|26395.8|184
1592987700000|2020-06-24 08:35:00|26423.3|26403.3|26403.5|26383.5|26423.3|26403.3|26397.1|26377.1|225
1592988000000|2020-06-24 08:40:00|26404.6|26384.6|26399.6|26379.6|26408.5|26388.5|26393.3|26373.3|142
1592988300000|2020-06-24 08:45:00|26401|26381|26424.7|26404.7|26424.7|26404.7|26398.5|26378.5|28
1592988600000|2020-06-24 08:50:00|26426|26406|26424.7|26404.7|26439.7|26419.7|26424.7|26404.7|95
1592988900000|2020-06-24 08:55:00|26427.4|26407.4|26441.9|26421.9|26441.9|26421.9|26424.7|26404.7|223
1592989200000|2020-06-24 09:00:00|26443.3|26423.3|26464.7|26444.7|26465.8|26445.8|26440.8|26420.8|511
1592989500000|2020-06-24 09:05:00|26465.8|26445.8|26461.9|26441.9|26466.9|26446.9|26449.2|26429.2|288
1592989800000|2020-06-24 09:10:00|26465.8|26445.8|26422|26402|26466.9|26446.9|26402|26382|511
1592990100000|2020-06-24 09:15:00|26424.7|26404.7|26408.3|26388.3|26437|26417|26402|26382|332
1592990400000|2020-06-24 09:20:00|26409.5|26389.5|26397|26377|26409.5|26389.5|26387|26367|303
1592990700000|2020-06-24 09:25:00|26395.8|26375.8|26381.7|26361.7|26399.5|26379.5|26377|26357|320
1592991000000|2020-06-24 09:30:00|26379.2|26359.2|26393.1|26373.1|26393.1|26373.1|26379.2|26359.2|400
1592991300000|2020-06-24 09:35:00|26394.3|26374.3|26403.1|26383.1|26414.3|26394.3|26389.3|26369.3|133
1592991600000|2020-06-24 09:40:00|26402|26382|26425.6|26405.6|26425.6|26405.6|26392|26372|237
1592991900000|2020-06-24 09:45:00|26424.3|26404.3|26485.9|26465.9|26489.8|26469.8|26424.3|26404.3|327
1592992200000|2020-06-24 09:50:00|26484.8|26464.8|26499.8|26479.8|26505.9|26485.9|26484.8|26464.8|121
1592992500000|2020-06-24 09:55:00|26498.4|26478.4|26494.8|26474.8|26515.9|26495.9|26494.8|26474.8|226
1592992800000|2020-06-24 10:00:00|26499.8|26479.8|26513.4|26493.4|26519.5|26499.5|26494.8|26474.8|106
1592993100000|2020-06-24 10:05:00|26510.9|26490.9|26514.8|26494.8|26519.8|26499.8|26509.8|26489.8|82
1592993400000|2020-06-24 10:10:00|26513.7|26493.7|26488.4|26468.4|26513.7|26493.7|26478.4|26458.4|247
1592993700000|2020-06-24 10:15:00|26485.9|26465.9|26504.8|26484.8|26508.4|26488.4|26484.8|26464.8|103
1592994000000|2020-06-24 10:20:00|26505.9|26485.9|26502.1|26482.1|26514.8|26494.8|26502.1|26482.1|51
1592994300000|2020-06-24 10:25:00|26501|26481|26498.2|26478.2|26507.1|26487.1|26488.5|26468.5|118
1592994600000|2020-06-24 10:30:00|26499.6|26479.6|26514.8|26494.8|26519.6|26499.6|26497.1|26477.1|57
1592994900000|2020-06-24 10:35:00|26516|26496|26521|26501|26523.5|26503.5|26514.8|26494.8|50
1592995200000|2020-06-24 10:40:00|26519.9|26499.9|26519.9|26499.9|26529.9|26509.9|26514.9|26494.9|86
1592995500000|2020-06-24 10:45:00|26521|26501|26519.9|26499.9|26524.9|26504.9|26514.9|26494.9|160
1592995800000|2020-06-24 10:50:00|26518.7|26498.7|26511.2|26491.2|26519.9|26499.9|26505.1|26485.1|57
1592996100000|2020-06-24 10:55:00|26510.1|26490.1|26509.2|26489.2|26519|26499|26504.2|26484.2|80
1592996400000|2020-06-24 11:00:00|26508.1|26488.1|26515.8|26495.8|26517|26497|26508.1|26488.1|95
1592996700000|2020-06-24 11:05:00|26514.5|26494.5|26524.5|26504.5|26528.1|26508.1|26507|26487|69
1592997000000|2020-06-24 11:10:00|26525.9|26505.9|26527|26507|26533.1|26513.1|26524.5|26504.5|72
1592997300000|2020-06-24 11:15:00|26528.1|26508.1|26535.6|26515.6|26535.6|26515.6|26525.9|26505.9|57
1592997600000|2020-06-24 11:20:00|26534.5|26514.5|26516.4|26496.4|26538.1|26518.1|26513.6|26493.6|110
1592997900000|2020-06-24 11:25:00|26517.5|26497.5|26520|26500|26520|26500|26503.9|26483.9|133
1592998200000|2020-06-24 11:30:00|26521.1|26501.1|26496.1|26476.1|26521.1|26501.1|26493.6|26473.6|266
1592998500000|2020-06-24 11:35:00|26497.5|26477.5|26523|26503|26524.1|26504.1|26493.6|26473.6|156
1592998800000|2020-06-24 11:40:00|26524.1|26504.1|26537.3|26517.3|26537.3|26517.3|26520.7|26500.7|232
1592999100000|2020-06-24 11:45:00|26542.3|26522.3|26543.5|26523.5|26547.3|26527.3|26538.5|26518.5|101
1592999400000|2020-06-24 11:50:00|26547.3|26527.3|26537.8|26517.8|26552.3|26532.3|26536.2|26516.2|140
1592999700000|2020-06-24 11:55:00|26538.9|26518.9|26514.6|26494.6|26542.3|26522.3|26514.6|26494.6|201
1593000000000|2020-06-24 12:00:00|26512.1|26492.1|26499.1|26479.1|26517.1|26497.1|26499.1|26479.1|331
1593000300000|2020-06-24 12:05:00|26497.8|26477.8|26468.7|26448.7|26497.8|26477.8|26461.4|26441.4|275
1593000600000|2020-06-24 12:10:00|26467.5|26447.5|26503.7|26483.7|26504.6|26484.6|26457.8|26437.8|350
1593000900000|2020-06-24 12:15:00|26501|26481|26527.3|26507.3|26528.7|26508.7|26498.7|26478.7|277
1593001200000|2020-06-24 12:20:00|26526|26506|26553.7|26533.7|26558.7|26538.7|26526|26506|335
1593001500000|2020-06-24 12:25:00|26556.2|26536.2|26583.7|26563.7|26583.7|26563.7|26543.7|26523.7|317
1593001800000|2020-06-24 12:30:00|26585.1|26565.1|26565.1|26545.1|26591.4|26571.4|26543.7|26523.7|431
1593002100000|2020-06-24 12:35:00|26563.7|26543.7|26567.1|26547.1|26576|26556|26543.3|26523.3|198
1593002400000|2020-06-24 12:40:00|26568.3|26548.3|26581|26561|26583.7|26563.7|26565.8|26545.8|113
1593002700000|2020-06-24 12:45:00|26582.4|26562.4|26639.4|26619.4|26639.4|26619.4|26578.7|26558.7|556
1593003000000|2020-06-24 12:50:00|26638.3|26618.3|26692.4|26672.4|26700.1|26680.1|26631.9|26611.9|623
1593003300000|2020-06-24 12:55:00|26693.8|26673.8|26712.7|26692.7|26723.8|26703.8|26693.8|26673.8|477
1593003600000|2020-06-24 13:00:00|26713.8|26693.8|26856.3|26836.3|26856.3|26836.3|26713.8|26693.8|806
1593003900000|2020-06-24 13:05:00|26858.8|26838.8|26833.6|26813.6|26871.3|26851.3|26833.6|26813.6|694
1593004200000|2020-06-24 13:10:00|26834.7|26814.7|26849.7|26829.7|26860|26840|26832.2|26812.2|648
1593004500000|2020-06-24 13:15:00|26848.4|26828.4|26756.5|26736.5|26849.7|26829.7|26747.7|26727.7|463
1593004800000|2020-06-24 13:20:00|26755.4|26735.4|26780.4|26760.4|26788.1|26768.1|26753.8|26733.8|432
1593005100000|2020-06-24 13:25:00|26781.8|26761.8|26728.4|26708.4|26794.3|26774.3|26712.7|26692.7|626
1593005400000|2020-06-24 13:30:00|26725.9|26705.9|26694.5|26674.5|26725.9|26705.9|26683.1|26663.1|488
1593005700000|2020-06-24 13:35:00|26695.6|26675.6|26778.4|26758.4|26778.4|26758.4|26693.4|26673.4|445
1593006000000|2020-06-24 13:40:00|26782.2|26762.2|26816.1|26796.1|26816.1|26796.1|26778.4|26758.4|430
1593006300000|2020-06-24 13:45:00|26813.4|26793.4|26814.8|26794.8|26841.1|26821.1|26811.1|26791.1|586
1593006600000|2020-06-24 13:50:00|26816.1|26796.1|26785.9|26765.9|26832.3|26812.3|26767|26747|412
1593006900000|2020-06-24 13:55:00|26783.4|26763.4|26762|26742|26806.1|26786.1|26754.5|26734.5|328
1593007200000|2020-06-24 14:00:00|26760.7|26740.7|26672.7|26652.7|26762|26742|26657|26637|783
1593007500000|2020-06-24 14:05:00|26673.9|26653.9|26695.7|26675.7|26698.4|26678.4|26662.5|26642.5|362
1593007800000|2020-06-24 14:10:00|26693.4|26673.4|26779.5|26759.5|26783.4|26763.4|26693.4|26673.4|405
1593008100000|2020-06-24 14:15:00|26778.4|26758.4|26789.1|26769.1|26798|26778|26760.2|26740.2|287
1593008400000|2020-06-24 14:20:00|26788|26768|26803|26783|26808|26788|26773.9|26753.9|292
1593008700000|2020-06-24 14:25:00|26805.5|26785.5|26800.2|26780.2|26813|26793|26788|26768|250
1593009000000|2020-06-24 14:30:00|26798|26778|26746.6|26726.6|26806.6|26786.6|26721.6|26701.6|445
1593009300000|2020-06-24 14:35:00|26749.1|26729.1|26678.4|26658.4|26768|26748|26668.4|26648.4|954
1593009600000|2020-06-24 14:40:00|26680.7|26660.7|26682.3|26662.3|26686.2|26666.2|26674.3|26654.3|256
1593009900000|2020-06-24 14:45:00|26683.4|26663.4|26622.1|26602.1|26686.2|26666.2|26610.5|26590.5|517
1593010200000|2020-06-24 14:50:00|26623.2|26603.2|26620.7|26600.7|26652.3|26632.3|26614.6|26594.6|283
1593010500000|2020-06-24 14:55:00|26619.6|26599.6|26622.3|26602.3|26636.2|26616.2|26611.9|26591.9|260
1593010800000|2020-06-24 15:00:00|26623.5|26603.5|26601.4|26581.4|26636.2|26616.2|26590.7|26570.7|392
1593011100000|2020-06-24 15:05:00|26603.9|26583.9|26581.7|26561.7|26636.2|26616.2|26576.7|26556.7|377
1593011400000|2020-06-24 15:10:00|26580.5|26560.5|26549.4|26529.4|26598|26578|26548.2|26528.2|419
1593011700000|2020-06-24 15:15:00|26550.7|26530.7|26552.1|26532.1|26573.5|26553.5|26528|26508|478
1593012000000|2020-06-24 15:20:00|26553.3|26533.3|26516.9|26496.9|26565.8|26545.8|26509.4|26489.4|266
1593012300000|2020-06-24 15:25:00|26518.3|26498.3|26533|26513|26539.2|26519.2|26509.4|26489.4|270
1593012600000|2020-06-24 15:30:00|26534.2|26514.2|26492.2|26472.2|26537.8|26517.8|26482.2|26462.2|366
1593012900000|2020-06-24 15:35:00|26489.7|26469.7|26410.1|26390.1|26512.2|26492.2|26404.7|26384.7|702
1593013200000|2020-06-24 15:40:00|26409|26389|26364|26344|26409|26389|26364|26344|580
1593013500000|2020-06-24 15:45:00|26365.1|26345.1|26375.6|26355.6|26399.7|26379.7|26361.7|26341.7|398
1593013800000|2020-06-24 15:50:00|26372.9|26352.9|26349|26329|26403.1|26383.1|26339|26319|501
1593014100000|2020-06-24 15:55:00|26347.9|26327.9|26427.9|26407.9|26430.4|26410.4|26345.4|26325.4|405
1593014400000|2020-06-24 16:00:00|26429|26409|26476.5|26456.5|26476.5|26456.5|26417.9|26397.9|397
1593014700000|2020-06-24 16:05:00|26475.2|26455.2|26428.1|26408.1|26484|26464|26416.5|26396.5|358
1593015000000|2020-06-24 16:10:00|26426.8|26406.8|26439.5|26419.5|26459.7|26439.7|26411.8|26391.8|307
1593015300000|2020-06-24 16:15:00|26440.8|26420.8|26472.7|26452.7|26475.2|26455.2|26435.8|26415.8|236
1593015600000|2020-06-24 16:20:00|26471.3|26451.3|26482|26462|26498.1|26478.1|26462.7|26442.7|263
1593015900000|2020-06-24 16:25:00|26483.1|26463.1|26483.1|26463.1|26488.1|26468.1|26473.1|26453.1|277
1593016200000|2020-06-24 16:30:00|26488.1|26468.1|26448.1|26428.1|26490.8|26470.8|26447|26427|413
1593016500000|2020-06-24 16:35:00|26450.6|26430.6|26459.3|26439.3|26463.1|26443.1|26435.4|26415.4|197
1593016800000|2020-06-24 16:40:00|26460.4|26440.4|26487.4|26467.4|26494.9|26474.9|26458.1|26438.1|332
1593017100000|2020-06-24 16:45:00|26488.6|26468.6|26505.1|26485.1|26518.8|26498.8|26487.4|26467.4|298
1593017400000|2020-06-24 16:50:00|26504|26484|26529.4|26509.4|26532.2|26512.2|26502.9|26482.9|439
1593017700000|2020-06-24 16:55:00|26528.3|26508.3|26536.2|26516.2|26551.5|26531.5|26527.2|26507.2|1375
1593018000000|2020-06-24 17:00:00|26534.9|26514.9|26546|26526|26548.5|26528.5|26518.7|26498.7|237
1593018300000|2020-06-24 17:05:00|26547.2|26527.2|26544.9|26524.9|26561|26541|26541|26521|158
1593018600000|2020-06-24 17:10:00|26546.3|26526.3|26518.6|26498.6|26554.9|26534.9|26517.2|26497.2|259
1593018900000|2020-06-24 17:15:00|26520.9|26500.9|26527.9|26507.9|26540.4|26520.4|26520.2|26500.2|149
1593019200000|2020-06-24 17:20:00|26526.7|26506.7|26507.9|26487.9|26526.7|26506.7|26506.8|26486.8|83
1593019500000|2020-06-24 17:25:00|26509|26489|26483.6|26463.6|26511.8|26491.8|26470.9|26450.9|227
1593019800000|2020-06-24 17:30:00|26481.3|26461.3|26472.3|26452.3|26484.8|26464.8|26467.5|26447.5|96
1593020100000|2020-06-24 17:35:00|26473.6|26453.6|26484.8|26464.8|26490.9|26470.9|26467.3|26447.3|97
1593020400000|2020-06-24 17:40:00|26487.3|26467.3|26493.6|26473.6|26498.6|26478.6|26474.8|26454.8|76
1593020700000|2020-06-24 17:45:00|26490.9|26470.9|26489.8|26469.8|26494.8|26474.8|26468.6|26448.6|91
1593021000000|2020-06-24 17:50:00|26488.6|26468.6|26495.9|26475.9|26495.9|26475.9|26479.8|26459.8|52
1593021300000|2020-06-24 17:55:00|26497.3|26477.3|26499.8|26479.8|26507.3|26487.3|26492.3|26472.3|60
1593021600000|2020-06-24 18:00:00|26500.9|26480.9|26454.6|26434.6|26507.3|26487.3|26441.9|26421.9|118
1593021900000|2020-06-24 18:05:00|26455.9|26435.9|26484.4|26464.4|26489.6|26469.6|26454.6|26434.6|58
1593022200000|2020-06-24 18:10:00|26485.7|26465.7|26467.8|26447.8|26486.9|26466.9|26462.8|26442.8|92
1593022500000|2020-06-24 18:15:00|26466.4|26446.4|26460.1|26440.1|26491.4|26471.4|26456.2|26436.2|104
1593022800000|2020-06-24 18:20:00|26458.7|26438.7|26442.6|26422.6|26472.4|26452.4|26431.2|26411.2|106
1593023100000|2020-06-24 18:25:00|26443.7|26423.7|26476.2|26456.2|26477.4|26457.4|26442.4|26422.4|64
1593023400000|2020-06-24 18:30:00|26473.5|26453.5|26491.2|26471.2|26497.4|26477.4|26468.7|26448.7|87
1593023700000|2020-06-24 18:35:00|26493.7|26473.7|26486.3|26466.3|26493.7|26473.7|26468.8|26448.8|61
1593024000000|2020-06-24 18:40:00|26487.4|26467.4|26471.3|26451.3|26494.9|26474.9|26470.1|26450.1|82
1593024300000|2020-06-24 18:45:00|26468.8|26448.8|26491.3|26471.3|26493.8|26473.8|26468.8|26448.8|77
1593024600000|2020-06-24 18:50:00|26490.1|26470.1|26473.8|26453.8|26495.1|26475.1|26467.6|26447.6|78
1593024900000|2020-06-24 18:55:00|26474.9|26454.9|26466.5|26446.5|26492.8|26472.8|26462.8|26442.8|71
1593025200000|2020-06-24 19:00:00|26467.8|26447.8|26482.9|26462.9|26487.9|26467.9|26462.8|26442.8|52
1593025500000|2020-06-24 19:05:00|26484.2|26464.2|26464.4|26444.4|26484.2|26464.2|26459.4|26439.4|45
1593025800000|2020-06-24 19:10:00|26463.3|26443.3|26493.3|26473.3|26497.1|26477.1|26451.7|26431.7|63
1593026100000|2020-06-24 19:15:00|26492.1|26472.1|26499.4|26479.4|26503.3|26483.3|26478.3|26458.3|79
1593026400000|2020-06-24 19:20:00|26501.9|26481.9|26492.2|26472.2|26503.3|26483.3|26484.4|26464.4|47
1593026700000|2020-06-24 19:25:00|26493.3|26473.3|26499.2|26479.2|26502.2|26482.2|26493.3|26473.3|73
1593027000000|2020-06-24 19:30:00|26500.6|26480.6|26500.2|26480.2|26508.1|26488.1|26493.8|26473.8|58
1593027300000|2020-06-24 19:35:00|26499|26479|26489|26469|26505.4|26485.4|26480.2|26460.2|25
1593027600000|2020-06-24 19:40:00|26487.7|26467.7|26516.5|26496.5|26519|26499|26484|26464|42
1593027900000|2020-06-24 19:45:00|26514|26494|26500.2|26480.2|26519|26499|26500.2|26480.2|49
1593028200000|2020-06-24 19:50:00|26497.5|26477.5|26463.9|26443.9|26497.5|26477.5|26455|26435|138
1593028500000|2020-06-24 19:55:00|26465|26445|26471.4|26451.4|26482.7|26462.7|26461.4|26441.4|48
1593028800000|2020-06-24 20:00:00|26472.5|26452.5|26490.2|26470.2|26500.2|26480.2|26472.5|26452.5|56
1593029100000|2020-06-24 20:05:00|26492.7|26472.7|26490.2|26470.2|26495.2|26475.2|26480.2|26460.2|19
1593029400000|2020-06-24 20:10:00|26489.1|26469.1|26499.7|26479.7|26501.1|26481.1|26482.9|26462.9|55
1593029700000|2020-06-24 20:15:00|26498.6|26478.6|26496.1|26476.1|26501.1|26481.1|26493.4|26473.4|18
1593030000000|2020-06-24 20:20:00|26497.2|26477.2|26490.7|26470.7|26497.2|26477.2|26490.7|26470.7|10
1593030300000|2020-06-24 20:25:00|26493.4|26473.4|26494.5|26474.5|26495.7|26475.7|26490.7|26470.7|12
1593030600000|2020-06-24 20:30:00|26495.7|26475.7|26498.4|26478.4|26502.2|26482.2|26485.7|26465.7|23
1593030900000|2020-06-24 20:35:00|26499.7|26479.7|26498.4|26478.4|26502|26482|26493.4|26473.4|16
1593031200000|2020-06-24 20:40:00|26497|26477|26480.9|26460.9|26498.4|26478.4|26480.9|26460.9|19
1593031500000|2020-06-24 20:45:00|26482|26462|26479.7|26459.7|26487|26467|26477.2|26457.2|12
1593031800000|2020-06-24 20:50:00|26482.2|26462.2|26482.3|26462.3|26487.2|26467.2|26479.7|26459.7|30
1593032100000|2020-06-24 20:55:00|26483.6|26463.6|26481.1|26461.1|26486.1|26466.1|26478.4|26458.4|31
1593036000000|2020-06-24 22:00:00|26481.4|26461.4|26493.9|26473.9|26497.5|26477.5|26472.1|26452.1|93
1593036300000|2020-06-24 22:05:00|26495|26475|26479.8|26459.8|26497.5|26477.5|26479.8|26459.8|20
1593036600000|2020-06-24 22:10:00|26478.5|26458.5|26458.1|26438.1|26478.5|26458.5|26451.9|26431.9|53
1593036900000|2020-06-24 22:15:00|26459.4|26439.4|26446.9|26426.9|26468.1|26448.1|26446.9|26426.9|19
1593037200000|2020-06-24 22:20:00|26448.3|26428.3|26467.1|26447.1|26477.1|26457.1|26446.9|26426.9|14
1593037500000|2020-06-24 22:25:00|26465.8|26445.8|26469.3|26449.3|26479.7|26459.7|26460.6|26440.6|13
1593037800000|2020-06-24 22:30:00|26470.6|26450.6|26463.1|26443.1|26470.6|26450.6|26461.8|26441.8|22
1593038100000|2020-06-24 22:35:00|26465.6|26445.6|26465.6|26445.6|26473.1|26453.1|26463.1|26443.1|128
1593038400000|2020-06-24 22:40:00|26467|26447|26460.4|26440.4|26479.3|26459.3|26460.4|26440.4|327
1593038700000|2020-06-24 22:45:00|26462.9|26442.9|26472|26452|26474.3|26454.3|26460.4|26440.4|477
1593039000000|2020-06-24 22:50:00|26469.3|26449.3|26467|26447|26479.7|26459.7|26460.8|26440.8|400
1593039300000|2020-06-24 22:55:00|26465.8|26445.8|26447|26427|26469.7|26449.7|26446.2|26426.2|345
1593039600000|2020-06-24 23:00:00|26449.7|26429.7|26431|26411|26449.7|26429.7|26426.2|26406.2|171
1593039900000|2020-06-24 23:05:00|26432.4|26412.4|26436.2|26416.2|26442.4|26422.4|26431.2|26411.2|235
1593040200000|2020-06-24 23:10:00|26435.1|26415.1|26417.2|26397.2|26441.2|26421.2|26417|26397|210
1593040500000|2020-06-24 23:15:00|26419.7|26399.7|26437.2|26417.2|26438.6|26418.6|26414.7|26394.7|148
1593040800000|2020-06-24 23:20:00|26438.6|26418.6|26418.6|26398.6|26438.8|26418.8|26418.6|26398.6|118
1593041100000|2020-06-24 23:25:00|26419.9|26399.9|26421.1|26401.1|26424.9|26404.9|26412.2|26392.2|145
1593041400000|2020-06-24 23:30:00|26422.4|26402.4|26424.7|26404.7|26441.5|26421.5|26422.4|26402.4|88
1593041700000|2020-06-24 23:35:00|26425.9|26405.9|26414.7|26394.7|26429.7|26409.7|26410.9|26390.9|11
1593042000000|2020-06-24 23:40:00|26416.1|26396.1|26417.2|26397.2|26417.2|26397.2|26412.2|26392.2|7
1593042300000|2020-06-24 23:45:00|26418.6|26398.6|26432.2|26412.2|26436.1|26416.1|26418.6|26398.6|11
1593042600000|2020-06-24 23:50:00|26431.1|26411.1|26419.7|26399.7|26431.1|26411.1|26419.7|26399.7|3
1593042900000|2020-06-24 23:55:00|26418.6|26398.6|26412.5|26392.5|26427.4|26407.4|26410|26390|32
1593043200000|2020-06-25 00:00:00|26413.6|26393.6|26405|26385|26430.9|26410.9|26387.5|26367.5|199
1593043500000|2020-06-25 00:05:00|26406.3|26386.3|26388.4|26368.4|26435.2|26415.2|26385.9|26365.9|137
1593043800000|2020-06-25 00:10:00|26385.9|26365.9|26364.4|26344.4|26390|26370|26364.4|26344.4|141
1593044100000|2020-06-25 00:15:00|26365.7|26345.7|26422.3|26402.3|26424.8|26404.8|26365.7|26345.7|76
1593044400000|2020-06-25 00:20:00|26424.8|26404.8|26423.4|26403.4|26427.3|26407.3|26419.8|26399.8|31
1593044700000|2020-06-25 00:25:00|26424.8|26404.8|26458.1|26438.1|26459.6|26439.6|26417.3|26397.3|110
1593045000000|2020-06-25 00:30:00|26459.4|26439.4|26476.7|26456.7|26476.7|26456.7|26456.7|26436.7|91
1593045300000|2020-06-25 00:35:00|26475.4|26455.4|26471.3|26451.3|26482.5|26462.5|26470.2|26450.2|154
1593045600000|2020-06-25 00:40:00|26470|26450|26487.3|26467.3|26496.2|26476.2|26463.3|26443.3|143
1593045900000|2020-06-25 00:45:00|26486.2|26466.2|26512.5|26492.5|26515.2|26495.2|26485|26465|42
1593046200000|2020-06-25 00:50:00|26513.7|26493.7|26531.7|26511.7|26531.7|26511.7|26503.9|26483.9|101
1593046500000|2020-06-25 00:55:00|26532.9|26512.9|26519.1|26499.1|26532.9|26512.9|26519.1|26499.1|43
1593046800000|2020-06-25 01:00:00|26517.7|26497.7|26525.8|26505.8|26528.3|26508.3|26514.1|26494.1|40
1593047100000|2020-06-25 01:05:00|26523.3|26503.3|26501.9|26481.9|26523.3|26503.3|26498.1|26478.1|45
1593047400000|2020-06-25 01:10:00|26500.6|26480.6|26492.7|26472.7|26503.1|26483.1|26491.6|26471.6|21
1593047700000|2020-06-25 01:15:00|26494.1|26474.1|26487.7|26467.7|26494.1|26474.1|26487.7|26467.7|17
1593048000000|2020-06-25 01:20:00|26489.1|26469.1|26500.2|26480.2|26502.7|26482.7|26487.7|26467.7|34
1593048300000|2020-06-25 01:25:00|26499.1|26479.1|26472.7|26452.7|26500.2|26480.2|26458.7|26438.7|86
1593048600000|2020-06-25 01:30:00|26474.1|26454.1|26454.1|26434.1|26474.1|26454.1|26443.9|26423.9|79
1593048900000|2020-06-25 01:35:00|26451.6|26431.6|26450.1|26430.1|26455.4|26435.4|26444.1|26424.1|26
1593049200000|2020-06-25 01:40:00|26448.9|26428.9|26422.9|26402.9|26448.9|26428.9|26416.8|26396.8|58
1593049500000|2020-06-25 01:45:00|26421.8|26401.8|26431.8|26411.8|26440.4|26420.4|26420.4|26400.4|31
1593049800000|2020-06-25 01:50:00|26432.9|26412.9|26440.3|26420.3|26445.5|26425.5|26432.9|26412.9|27
1593050100000|2020-06-25 01:55:00|26439.1|26419.1|26405.5|26385.5|26441.6|26421.6|26401.6|26381.6|62
1593050400000|2020-06-25 02:00:00|26408|26388|26393|26373|26411.8|26391.8|26393|26373|53
1593050700000|2020-06-25 02:05:00|26394.1|26374.1|26383.7|26363.7|26402.8|26382.8|26380.1|26360.1|87
1593051000000|2020-06-25 02:10:00|26382.6|26362.6|26349.9|26329.9|26385.1|26365.1|26346.1|26326.1|148
1593051300000|2020-06-25 02:15:00|26351.3|26331.3|26378.8|26358.8|26383.8|26363.8|26351.1|26331.1|67
1593051600000|2020-06-25 02:20:00|26381.1|26361.1|26382.4|26362.4|26387.4|26367.4|26379.9|26359.9|59
1593051900000|2020-06-25 02:25:00|26383.8|26363.8|26404.7|26384.7|26407.4|26387.4|26382.4|26362.4|26
1593052200000|2020-06-25 02:30:00|26406.1|26386.1|26397.4|26377.4|26408.4|26388.4|26397.4|26377.4|30
1593052500000|2020-06-25 02:35:00|26396.1|26376.1|26413.8|26393.8|26413.8|26393.8|26385.1|26365.1|90
1593052800000|2020-06-25 02:40:00|26412.6|26392.6|26407.6|26387.6|26432.4|26412.4|26407.6|26387.6|39
1593053100000|2020-06-25 02:45:00|26406.3|26386.3|26405.1|26385.1|26410.1|26390.1|26401.3|26381.3|44
1593053400000|2020-06-25 02:50:00|26404|26384|26393.6|26373.6|26407.6|26387.6|26392.5|26372.5|28
1593053700000|2020-06-25 02:55:00|26392.5|26372.5|26432.5|26412.5|26432.5|26412.5|26392.5|26372.5|38
1593054000000|2020-06-25 03:00:00|26433.8|26413.8|26435.9|26415.9|26446.1|26426.1|26424.8|26404.8|83
1593054300000|2020-06-25 03:05:00|26434.8|26414.8|26452.1|26432.1|26457.3|26437.3|26434.8|26414.8|26
1593054600000|2020-06-25 03:10:00|26453.4|26433.4|26474.4|26454.4|26474.4|26454.4|26453.4|26433.4|33
1593054900000|2020-06-25 03:15:00|26478.3|26458.3|26476.7|26456.7|26483.1|26463.1|26471.9|26451.9|47
1593055200000|2020-06-25 03:20:00|26473.1|26453.1|26456.6|26436.6|26473.1|26453.1|26455.4|26435.4|23
1593055500000|2020-06-25 03:25:00|26452.9|26432.9|26461.6|26441.6|26462.9|26442.9|26447.9|26427.9|50
1593055800000|2020-06-25 03:30:00|26460.2|26440.2|26452.9|26432.9|26470.4|26450.4|26451.8|26431.8|56
1593056100000|2020-06-25 03:35:00|26451.8|26431.8|26435.6|26415.6|26452.9|26432.9|26430.4|26410.4|42
1593056400000|2020-06-25 03:40:00|26433.1|26413.1|26438.1|26418.1|26445.6|26425.6|26433.1|26413.1|33
1593056700000|2020-06-25 03:45:00|26437|26417|26408.1|26388.1|26445.8|26425.8|26405.4|26385.4|108
1593057000000|2020-06-25 03:50:00|26405.4|26385.4|26438|26418|26441.6|26421.6|26405.4|26385.4|73
1593057300000|2020-06-25 03:55:00|26439.3|26419.3|26458.1|26438.1|26461.8|26441.8|26436.6|26416.6|51
1593057600000|2020-06-25 04:00:00|26460.6|26440.6|26456.8|26436.8|26466.8|26446.8|26456.8|26436.8|26
1593057900000|2020-06-25 04:05:00|26458|26438|26466.8|26446.8|26475.5|26455.5|26447|26427|44
1593058200000|2020-06-25 04:10:00|26468|26448|26461.8|26441.8|26469.3|26449.3|26459.3|26439.3|17
1593058500000|2020-06-25 04:15:00|26460.5|26440.5|26445.5|26425.5|26460.5|26440.5|26445.5|26425.5|22
1593058800000|2020-06-25 04:20:00|26448|26428|26451.8|26431.8|26460.5|26440.5|26448|26428|24
1593059100000|2020-06-25 04:25:00|26453|26433|26458.4|26438.4|26459.5|26439.5|26453|26433|35
1593059400000|2020-06-25 04:30:00|26460.9|26440.9|26461|26441|26461|26441|26438.4|26418.4|63
1593059700000|2020-06-25 04:35:00|26462.2|26442.2|26447.2|26427.2|26462.2|26442.2|26444.9|26424.9|48
1593060000000|2020-06-25 04:40:00|26446.1|26426.1|26459.9|26439.9|26461.1|26441.1|26446.1|26426.1|35
1593060300000|2020-06-25 04:45:00|26458.6|26438.6|26435.1|26415.1|26459.9|26439.9|26433.7|26413.7|27
1593060600000|2020-06-25 04:50:00|26433.7|26413.7|26443.7|26423.7|26445.9|26425.9|26431.2|26411.2|37
1593060900000|2020-06-25 04:55:00|26444.9|26424.9|26443.8|26423.8|26444.9|26424.9|26436.3|26416.3|27
1593061200000|2020-06-25 05:00:00|26446.3|26426.3|26456.4|26436.4|26458.9|26438.9|26439.9|26419.9|45
1593061500000|2020-06-25 05:05:00|26455.3|26435.3|26465.3|26445.3|26468.8|26448.8|26451.4|26431.4|50
1593061800000|2020-06-25 05:10:00|26464.1|26444.1|26461.6|26441.6|26473|26453|26460.3|26440.3|92
1593062100000|2020-06-25 05:15:00|26460.3|26440.3|26457.8|26437.8|26461.6|26441.6|26452.8|26432.8|30
1593062400000|2020-06-25 05:20:00|26456.6|26436.6|26467|26447|26467|26447|26454.5|26434.5|52
1593062700000|2020-06-25 05:25:00|26464.5|26444.5|26472|26452|26473.3|26453.3|26463.3|26443.3|35
1593063000000|2020-06-25 05:30:00|26474.5|26454.5|26498.3|26478.3|26498.3|26478.3|26474.5|26454.5|92
1593063300000|2020-06-25 05:35:00|26499.5|26479.5|26498.3|26478.3|26503.3|26483.3|26490.8|26470.8|67
1593063600000|2020-06-25 05:40:00|26497|26477|26482|26462|26499.5|26479.5|26473.3|26453.3|39
1593063900000|2020-06-25 05:45:00|26483.3|26463.3|26480.9|26460.9|26492.2|26472.2|26480.9|26460.9|33
1593064200000|2020-06-25 05:50:00|26479.7|26459.7|26469.7|26449.7|26483.4|26463.4|26467.4|26447.4|34
1593064500000|2020-06-25 05:55:00|26468.5|26448.5|26467.4|26447.4|26474.7|26454.7|26464.9|26444.9|63
1593064800000|2020-06-25 06:00:00|26464.9|26444.9|26497.4|26477.4|26503.7|26483.7|26464.9|26444.9|80
1593065100000|2020-06-25 06:05:00|26496|26476|26469.7|26449.7|26499.7|26479.7|26467.2|26447.2|68
1593065400000|2020-06-25 06:10:00|26471|26451|26466.4|26446.4|26479.9|26459.9|26466.4|26446.4|53
1593065700000|2020-06-25 06:15:00|26468.7|26448.7|26477.7|26457.7|26481.4|26461.4|26465.1|26445.1|41
1593066000000|2020-06-25 06:20:00|26481.4|26461.4|26450.4|26430.4|26483.9|26463.9|26450.4|26430.4|62
1593066300000|2020-06-25 06:25:00|26447.9|26427.9|26446.6|26426.6|26450.4|26430.4|26437.9|26417.9|76
1593066600000|2020-06-25 06:30:00|26447.9|26427.9|26439.3|26419.3|26459.3|26439.3|26433.1|26413.1|77
1593066900000|2020-06-25 06:35:00|26444.3|26424.3|26452.8|26432.8|26452.8|26432.8|26438.1|26418.1|101
1593067200000|2020-06-25 06:40:00|26455.4|26435.4|26468.9|26448.9|26475.1|26455.1|26455.4|26435.4|72
1593067500000|2020-06-25 06:45:00|26470.1|26450.1|26445.3|26425.3|26470.1|26450.1|26445.3|26425.3|56
1593067800000|2020-06-25 06:50:00|26447.8|26427.8|26452.4|26432.4|26452.4|26432.4|26440.1|26420.1|57
1593068100000|2020-06-25 06:55:00|26451.3|26431.3|26499.8|26479.8|26499.8|26479.8|26449.9|26429.9|103
1593068400000|2020-06-25 07:00:00|26502.1|26482.1|26500.6|26480.6|26529.8|26509.8|26480.7|26460.7|292
1593068700000|2020-06-25 07:05:00|26499.4|26479.4|26477.1|26457.1|26509.4|26489.4|26468.3|26448.3|100
1593069000000|2020-06-25 07:10:00|26474.8|26454.8|26395.6|26375.6|26477.1|26457.1|26390.8|26370.8|198
1593069300000|2020-06-25 07:15:00|26396.8|26376.8|26376.4|26356.4|26405.6|26385.6|26359.1|26339.1|320
1593069600000|2020-06-25 07:20:00|26377.6|26357.6|26414.7|26394.7|26423.4|26403.4|26375.3|26355.3|175
1593069900000|2020-06-25 07:25:00|26413.4|26393.4|26484.9|26464.9|26490.3|26470.3|26408.4|26388.4|267
1593070200000|2020-06-25 07:30:00|26486.1|26466.1|26516.4|26496.4|26526.8|26506.8|26482.4|26462.4|224
1593070500000|2020-06-25 07:35:00|26515.3|26495.3|26526.8|26506.8|26526.8|26506.8|26480.4|26460.4|164
1593070800000|2020-06-25 07:40:00|26528.1|26508.1|26504.5|26484.5|26549.4|26529.4|26504.5|26484.5|153
1593071100000|2020-06-25 07:45:00|26506.8|26486.8|26508.5|26488.5|26515.8|26495.8|26498.3|26478.3|140
1593071400000|2020-06-25 07:50:00|26509.8|26489.8|26499.6|26479.6|26512.1|26492.1|26454.6|26434.6|162
1593071700000|2020-06-25 07:55:00|26497.1|26477.1|26504.6|26484.6|26510.8|26490.8|26483.5|26463.5|70
1593072000000|2020-06-25 08:00:00|26507.1|26487.1|26561|26541|26561|26541|26502.1|26482.1|246
1593072300000|2020-06-25 08:05:00|26559.8|26539.8|26618.5|26598.5|26626.8|26606.8|26554.6|26534.6|396
1593072600000|2020-06-25 08:10:00|26621|26601|26646.5|26626.5|26660.2|26640.2|26611.2|26591.2|266
1593072900000|2020-06-25 08:15:00|26650.2|26630.2|26645.3|26625.3|26656.5|26636.5|26626.3|26606.3|187
1593073200000|2020-06-25 08:20:00|26642.8|26622.8|26645.5|26625.5|26666.5|26646.5|26640.5|26620.5|172
1593073500000|2020-06-25 08:25:00|26646.8|26626.8|26624.3|26604.3|26650.5|26630.5|26618.2|26598.2|158
1593073800000|2020-06-25 08:30:00|26623|26603|26634.3|26614.3|26645.5|26625.5|26620.5|26600.5|95
1593074100000|2020-06-25 08:35:00|26635.5|26615.5|26619.5|26599.5|26641.8|26621.8|26617|26597|70
1593074400000|2020-06-25 08:40:00|26618.2|26598.2|26645.8|26625.8|26653.3|26633.3|26605.8|26585.8|209
1593074700000|2020-06-25 08:45:00|26642|26622|26628.2|26608.2|26653.3|26633.3|26624.3|26604.3|132
1593075000000|2020-06-25 08:50:00|26629.3|26609.3|26643.2|26623.2|26647|26627|26628.2|26608.2|57
1593075300000|2020-06-25 08:55:00|26641.9|26621.9|26627.9|26607.9|26645.5|26625.5|26621.7|26601.7|74
1593075600000|2020-06-25 09:00:00|26626.5|26606.5|26632.2|26612.2|26632.2|26612.2|26589.9|26569.9|176
1593075900000|2020-06-25 09:05:00|26628.5|26608.5|26608.5|26588.5|26631|26611|26603.5|26583.5|270
1593076200000|2020-06-25 09:10:00|26607.2|26587.2|26588.9|26568.9|26609.7|26589.7|26586.2|26566.2|147
1593076500000|2020-06-25 09:15:00|26590.1|26570.1|26606.6|26586.6|26611.2|26591.2|26588.9|26568.9|97
1593076800000|2020-06-25 09:20:00|26610.2|26590.2|26606.2|26586.2|26619.2|26599.2|26599.1|26579.1|242
1593077100000|2020-06-25 09:25:00|26607.4|26587.4|26636.6|26616.6|26636.6|26616.6|26606.2|26586.2|144
1593077400000|2020-06-25 09:30:00|26635.2|26615.2|26631.6|26611.6|26636.6|26616.6|26626.6|26606.6|60
1593077700000|2020-06-25 09:35:00|26630.2|26610.2|26622.9|26602.9|26634.1|26614.1|26617.7|26597.7|65
1593078000000|2020-06-25 09:40:00|26625.4|26605.4|26578.8|26558.8|26631.6|26611.6|26568.9|26548.9|134
1593078300000|2020-06-25 09:45:00|26577.4|26557.4|26587.6|26567.6|26592.6|26572.6|26575.1|26555.1|77
1593078600000|2020-06-25 09:50:00|26591.3|26571.3|26585.4|26565.4|26595.1|26575.1|26584.1|26564.1|74
1593078900000|2020-06-25 09:55:00|26586.6|26566.6|26574.3|26554.3|26599.1|26579.1|26573.1|26553.1|59
1593079200000|2020-06-25 10:00:00|26572.9|26552.9|26574.3|26554.3|26586.9|26566.9|26566.6|26546.6|250
1593079500000|2020-06-25 10:05:00|26573.1|26553.1|26579.3|26559.3|26589.4|26569.4|26573.1|26553.1|346
1593079800000|2020-06-25 10:10:00|26578.1|26558.1|26574.3|26554.3|26579.3|26559.3|26569.3|26549.3|105
1593080100000|2020-06-25 10:15:00|26575.5|26555.5|26569|26549|26586.6|26566.6|26564|26544|518
1593080400000|2020-06-25 10:20:00|26567.8|26547.8|26586.6|26566.6|26591.6|26571.6|26566.5|26546.5|193
1593080700000|2020-06-25 10:25:00|26587.8|26567.8|26605.5|26585.5|26606.6|26586.6|26586.6|26566.6|228
1593081000000|2020-06-25 10:30:00|26606.6|26586.6|26593.1|26573.1|26606.6|26586.6|26584.3|26564.3|166
1593081300000|2020-06-25 10:35:00|26594.3|26574.3|26583|26563|26599.3|26579.3|26575.5|26555.5|104
1593081600000|2020-06-25 10:40:00|26584.3|26564.3|26581.7|26561.7|26584.3|26564.3|26570.5|26550.5|59
1593081900000|2020-06-25 10:45:00|26584.2|26564.2|26570.5|26550.5|26591.8|26571.8|26564.3|26544.3|56
1593082200000|2020-06-25 10:50:00|26571.8|26551.8|26576.8|26556.8|26579.3|26559.3|26566.8|26546.8|69
1593082500000|2020-06-25 10:55:00|26581.8|26561.8|26571.8|26551.8|26583.2|26563.2|26564.3|26544.3|86
1593082800000|2020-06-25 11:00:00|26569.3|26549.3|26539|26519|26569.3|26549.3|26539|26519|160
1593083100000|2020-06-25 11:05:00|26544|26524|26546.5|26526.5|26549|26529|26536.4|26516.4|68
1593083400000|2020-06-25 11:10:00|26547.7|26527.7|26541.7|26521.7|26556.7|26536.7|26536.7|26516.7|88
1593083700000|2020-06-25 11:15:00|26540.5|26520.5|26525.5|26505.5|26541.7|26521.7|26516.7|26496.7|74
1593084000000|2020-06-25 11:20:00|26526.7|26506.7|26506.7|26486.7|26536.7|26516.7|26505.5|26485.5|98
1593084300000|2020-06-25 11:25:00|26507.9|26487.9|26520.4|26500.4|26521.7|26501.7|26504.2|26484.2|37
1593084600000|2020-06-25 11:30:00|26519|26499|26525.4|26505.4|26526.6|26506.6|26499.2|26479.2|123
1593084900000|2020-06-25 11:35:00|26526.7|26506.7|26534.1|26514.1|26537.7|26517.7|26524.2|26504.2|116
1593085200000|2020-06-25 11:40:00|26535.2|26515.2|26500.2|26480.2|26535.2|26515.2|26500.2|26480.2|94
1593085500000|2020-06-25 11:45:00|26497.6|26477.6|26473.6|26453.6|26497.6|26477.6|26466.1|26446.1|97
1593085800000|2020-06-25 11:50:00|26474.9|26454.9|26462.3|26442.3|26478.8|26458.8|26459.8|26439.8|187
1593086100000|2020-06-25 11:55:00|26463.5|26443.5|26451.1|26431.1|26477.3|26457.3|26448.5|26428.5|95
1593086400000|2020-06-25 12:00:00|26453.5|26433.5|26479.6|26459.6|26488.5|26468.5|26453.5|26433.5|166
1593086700000|2020-06-25 12:05:00|26481|26461|26492.3|26472.3|26498.5|26478.5|26477.1|26457.1|117
1593087000000|2020-06-25 12:10:00|26493.5|26473.5|26467.2|26447.2|26493.5|26473.5|26463.6|26443.6|214
1593087300000|2020-06-25 12:15:00|26465.8|26445.8|26424.4|26404.4|26468.5|26448.5|26424.4|26404.4|385
1593087600000|2020-06-25 12:20:00|26425.7|26405.7|26434.5|26414.5|26438.2|26418.2|26413.2|26393.2|207
1593087900000|2020-06-25 12:25:00|26435.8|26415.8|26434.4|26414.4|26443.2|26423.2|26434.4|26414.4|177
1593088200000|2020-06-25 12:30:00|26435.5|26415.5|26434.8|26414.8|26436.7|26416.7|26373.2|26353.2|420
1593088500000|2020-06-25 12:35:00|26436.2|26416.2|26505.9|26485.9|26528.5|26508.5|26433.5|26413.5|474
1593088800000|2020-06-25 12:40:00|26502.2|26482.2|26535.9|26515.9|26546.2|26526.2|26492|26472|275
1593089100000|2020-06-25 12:45:00|26537|26517|26509.4|26489.4|26539.5|26519.5|26503.2|26483.2|190
1593089400000|2020-06-25 12:50:00|26510.7|26490.7|26534.3|26514.3|26540.6|26520.6|26504.3|26484.3|309
1593089700000|2020-06-25 12:55:00|26532.9|26512.9|26504.4|26484.4|26532.9|26512.9|26499.4|26479.4|404
1593090000000|2020-06-25 13:00:00|26505.6|26485.6|26569.3|26549.3|26570.6|26550.6|26503.1|26483.1|317
1593090300000|2020-06-25 13:05:00|26570.6|26550.6|26560.3|26540.3|26585.3|26565.3|26560.3|26540.3|187
1593090600000|2020-06-25 13:10:00|26563|26543|26567.7|26547.7|26576.8|26556.8|26556.6|26536.6|181
1593090900000|2020-06-25 13:15:00|26569|26549|26584|26564|26587.7|26567.7|26569|26549|241
1593091200000|2020-06-25 13:20:00|26582.7|26562.7|26543.9|26523.9|26582.7|26562.7|26523.9|26503.9|281
1593091500000|2020-06-25 13:25:00|26545|26525|26541.4|26521.4|26547.7|26527.7|26532.7|26512.7|129
1593091800000|2020-06-25 13:30:00|26539|26519|26528.7|26508.7|26552.7|26532.7|26511.2|26491.2|552
1593092100000|2020-06-25 13:35:00|26531.2|26511.2|26497.4|26477.4|26543.7|26523.7|26496.1|26476.1|410
1593092400000|2020-06-25 13:40:00|26493.6|26473.6|26476.2|26456.2|26493.6|26473.6|26432.4|26412.4|617
1593092700000|2020-06-25 13:45:00|26477.6|26457.6|26443.5|26423.5|26492.4|26472.4|26443.5|26423.5|627
1593093000000|2020-06-25 13:50:00|26441|26421|26510.1|26490.1|26510.1|26490.1|26441|26421|397
1593093300000|2020-06-25 13:55:00|26508.8|26488.8|26511.9|26491.9|26522.6|26502.6|26483.2|26463.2|493
1593093600000|2020-06-25 14:00:00|26510.5|26490.5|26496.7|26476.7|26516.9|26496.9|26486.9|26466.9|394
1593093900000|2020-06-25 14:05:00|26498|26478|26458|26438|26499.2|26479.2|26440.5|26420.5|456
1593094200000|2020-06-25 14:10:00|26459.2|26439.2|26525.3|26505.3|26529.1|26509.1|26456.9|26436.9|770
1593094500000|2020-06-25 14:15:00|26526.6|26506.6|26506.5|26486.5|26532.8|26512.8|26500.1|26480.1|438
1593094800000|2020-06-25 14:20:00|26507.8|26487.8|26521.6|26501.6|26534.1|26514.1|26506.5|26486.5|261
1593095100000|2020-06-25 14:25:00|26522.8|26502.8|26525.1|26505.1|26534.1|26514.1|26512.8|26492.8|253
1593095400000|2020-06-25 14:30:00|26526.5|26506.5|26530.2|26510.2|26535.2|26515.2|26517.5|26497.5|407
1593095700000|2020-06-25 14:35:00|26528.8|26508.8|26533.8|26513.8|26537.5|26517.5|26517.5|26497.5|208
1593096000000|2020-06-25 14:40:00|26537.5|26517.5|26523.9|26503.9|26542.5|26522.5|26517.5|26497.5|336
1593096300000|2020-06-25 14:45:00|26525.2|26505.2|26482.5|26462.5|26537.5|26517.5|26478.7|26458.7|290
1593096600000|2020-06-25 14:50:00|26479.9|26459.9|26467.5|26447.5|26490|26470|26452.5|26432.5|331
1593096900000|2020-06-25 14:55:00|26468.9|26448.9|26494.9|26474.9|26504.9|26484.9|26468.9|26448.9|303
1593097200000|2020-06-25 15:00:00|26496.2|26476.2|26489.9|26469.9|26504.9|26484.9|26473.6|26453.6|280
1593097500000|2020-06-25 15:05:00|26487.4|26467.4|26464.9|26444.9|26487.4|26467.4|26464.9|26444.9|227
1593097800000|2020-06-25 15:10:00|26466.1|26446.1|26498.9|26478.9|26500.1|26480.1|26453.6|26433.6|268
1593098100000|2020-06-25 15:15:00|26500.2|26480.2|26521.3|26501.3|26526.4|26506.4|26492.6|26472.6|232
1593098400000|2020-06-25 15:20:00|26520|26500|26505|26485|26521.3|26501.3|26502.3|26482.3|228
1593098700000|2020-06-25 15:25:00|26506.3|26486.3|26501.3|26481.3|26512.5|26492.5|26485|26465|261
1593099000000|2020-06-25 15:30:00|26500.1|26480.1|26457.6|26437.6|26502.6|26482.6|26447.6|26427.6|374
1593099300000|2020-06-25 15:35:00|26456.4|26436.4|26460|26440|26465|26445|26440|26420|245
1593099600000|2020-06-25 15:40:00|26458.8|26438.8|26440|26420|26465|26445|26435|26415|197
1593099900000|2020-06-25 15:45:00|26438.7|26418.7|26502.4|26482.4|26504.9|26484.9|26438.7|26418.7|237
1593100200000|2020-06-25 15:50:00|26503.7|26483.7|26470|26450|26505|26485|26470|26450|137
1593100500000|2020-06-25 15:55:00|26471.2|26451.2|26460|26440|26479.9|26459.9|26457.4|26437.4|143
1593100800000|2020-06-25 16:00:00|26461.2|26441.2|26516.4|26496.4|26520|26500|26461.2|26441.2|195
1593101100000|2020-06-25 16:05:00|26518.9|26498.9|26548|26528|26551.8|26531.8|26518.9|26498.9|403
1593101400000|2020-06-25 16:10:00|26549.3|26529.3|26554.3|26534.3|26580.6|26560.6|26548|26528|352
1593101700000|2020-06-25 16:15:00|26555.6|26535.6|26565.6|26545.6|26570.6|26550.6|26548|26528|257
1593102000000|2020-06-25 16:20:00|26568.1|26548.1|26630.6|26610.6|26632|26612|26564.3|26544.3|425
1593102300000|2020-06-25 16:25:00|26633.3|26613.3|26654|26634|26658|26638|26628.3|26608.3|412
1593102600000|2020-06-25 16:30:00|26655.2|26635.2|26705.9|26685.9|26732.4|26712.4|26654|26634|910
1593102900000|2020-06-25 16:35:00|26707.1|26687.1|26683.6|26663.6|26719.9|26699.9|26683.6|26663.6|487
1593103200000|2020-06-25 16:40:00|26682.3|26662.3|26703.9|26683.9|26709.9|26689.9|26680.9|26660.9|400
1593103500000|2020-06-25 16:45:00|26701.2|26681.2|26735.7|26715.7|26747.4|26727.4|26701.2|26681.2|439
1593103800000|2020-06-25 16:50:00|26740.7|26720.7|26749.4|26729.4|26751.9|26731.9|26720.7|26700.7|290
1593104100000|2020-06-25 16:55:00|26748.1|26728.1|26724|26704|26750.7|26730.7|26696.9|26676.9|744
1593104400000|2020-06-25 17:00:00|26725.1|26705.1|26674.1|26654.1|26725.1|26705.1|26663.1|26643.1|634
1593104700000|2020-06-25 17:05:00|26676.5|26656.5|26667.7|26647.7|26682.8|26662.8|26665.2|26645.2|123
1593105000000|2020-06-25 17:10:00|26669|26649|26680.2|26660.2|26683.9|26663.9|26665.2|26645.2|130
1593105300000|2020-06-25 17:15:00|26681.5|26661.5|26697.5|26677.5|26707.5|26687.5|26680.2|26660.2|190
1593105600000|2020-06-25 17:20:00|26698.9|26678.9|26685.2|26665.2|26709|26689|26680.2|26660.2|141
1593105900000|2020-06-25 17:25:00|26684|26664|26685.2|26665.2|26686.4|26666.4|26666.4|26646.4|90
1593106200000|2020-06-25 17:30:00|26686.4|26666.4|26682.6|26662.6|26688.9|26668.9|26668.9|26648.9|109
1593106500000|2020-06-25 17:35:00|26681.4|26661.4|26701.4|26681.4|26702.6|26682.6|26675.2|26655.2|78
1593106800000|2020-06-25 17:40:00|26702.6|26682.6|26691.4|26671.4|26702.6|26682.6|26687.6|26667.6|48
1593107100000|2020-06-25 17:45:00|26692.6|26672.6|26705|26685|26708.8|26688.8|26691.4|26671.4|115
1593107400000|2020-06-25 17:50:00|26706.3|26686.3|26693.9|26673.9|26708.8|26688.8|26692.6|26672.6|155
1593107700000|2020-06-25 17:55:00|26695.3|26675.3|26687.6|26667.6|26697.6|26677.6|26683.9|26663.9|46
1593108000000|2020-06-25 18:00:00|26685.3|26665.3|26671.5|26651.5|26686.4|26666.4|26667.6|26647.6|68
1593108300000|2020-06-25 18:05:00|26670.3|26650.3|26650.3|26630.3|26672.6|26652.6|26650.3|26630.3|94
1593108600000|2020-06-25 18:10:00|26651.5|26631.5|26651.5|26631.5|26656.5|26636.5|26645.3|26625.3|37
1593108900000|2020-06-25 18:15:00|26652.7|26632.7|26642.5|26622.5|26656.5|26636.5|26642.5|26622.5|22
1593109200000|2020-06-25 18:20:00|26640.2|26620.2|26636.5|26616.5|26650.3|26630.3|26629|26609|146
1593109500000|2020-06-25 18:25:00|26637.7|26617.7|26654.1|26634.1|26657.7|26637.7|26636.5|26616.5|73
1593109800000|2020-06-25 18:30:00|26652.8|26632.8|26636.5|26616.5|26654.1|26634.1|26634.1|26614.1|44
1593110100000|2020-06-25 18:35:00|26639.1|26619.1|26656.5|26636.5|26659.2|26639.2|26627.7|26607.7|63
1593110400000|2020-06-25 18:40:00|26660.3|26640.3|26671.5|26651.5|26672.7|26652.7|26657.7|26637.7|46
1593110700000|2020-06-25 18:45:00|26670.3|26650.3|26659|26639|26671.5|26651.5|26651.5|26631.5|34
1593111000000|2020-06-25 18:50:00|26657.7|26637.7|26675.4|26655.4|26677.9|26657.9|26657.7|26637.7|51
1593111300000|2020-06-25 18:55:00|26676.5|26656.5|26671.6|26651.6|26685.4|26665.4|26671.6|26651.6|29
1593111600000|2020-06-25 19:00:00|26670.4|26650.4|26685.4|26665.4|26689.1|26669.1|26657.9|26637.9|53
1593111900000|2020-06-25 19:05:00|26686.6|26666.6|26703|26683|26711.7|26691.7|26686.6|26666.6|109
1593112200000|2020-06-25 19:10:00|26704.2|26684.2|26710.7|26690.7|26710.7|26690.7|26691.8|26671.8|97
1593112500000|2020-06-25 19:15:00|26707|26687|26730.5|26710.5|26733|26713|26705.7|26685.7|121
1593112800000|2020-06-25 19:20:00|26729.4|26709.4|26755.9|26735.9|26759.5|26739.5|26726.9|26706.9|118
1593113100000|2020-06-25 19:25:00|26753.3|26733.3|26757.4|26737.4|26768.6|26748.6|26746|26726|111
1593113400000|2020-06-25 19:30:00|26758.6|26738.6|26752.1|26732.1|26766|26746|26729.6|26709.6|96
1593113700000|2020-06-25 19:35:00|26756|26736|26737.2|26717.2|26756|26736|26725.8|26705.8|37
1593114000000|2020-06-25 19:40:00|26739.7|26719.7|26744.7|26724.7|26747.2|26727.2|26731|26711|54
1593114300000|2020-06-25 19:45:00|26743.5|26723.5|26729.7|26709.7|26755.9|26735.9|26719.8|26699.8|78
1593114600000|2020-06-25 19:50:00|26731|26711|26754.6|26734.6|26754.6|26734.6|26719.7|26699.7|76
1593114900000|2020-06-25 19:55:00|26753.4|26733.4|26730.5|26710.5|26758.4|26738.4|26728.1|26708.1|157
1593115200000|2020-06-25 20:00:00|26733.1|26713.1|26730.5|26710.5|26736.9|26716.9|26718.1|26698.1|51
1593115500000|2020-06-25 20:05:00|26731.8|26711.8|26718.1|26698.1|26733|26713|26717|26697|22
1593115800000|2020-06-25 20:10:00|26717|26697|26714.3|26694.3|26719.3|26699.3|26710.5|26690.5|41
1593116100000|2020-06-25 20:15:00|26715.5|26695.5|26710.5|26690.5|26715.5|26695.5|26710.5|26690.5|20
1593116400000|2020-06-25 20:20:00|26714.3|26694.3|26730.5|26710.5|26730.5|26710.5|26710.5|26690.5|45
1593116700000|2020-06-25 20:25:00|26725.5|26705.5|26734.4|26714.4|26734.4|26714.4|26725.5|26705.5|34
1593117000000|2020-06-25 20:30:00|26733.2|26713.2|26724.4|26704.4|26740.6|26720.6|26724.4|26704.4|67
1593117300000|2020-06-25 20:35:00|26726.9|26706.9|26733.2|26713.2|26733.2|26713.2|26724.4|26704.4|7
1593117600000|2020-06-25 20:40:00|26734.5|26714.5|26732|26712|26739.4|26719.4|26729.6|26709.6|31
1593117900000|2020-06-25 20:45:00|26729.6|26709.6|26736.3|26716.3|26740.3|26720.3|26728.7|26708.7|331
1593118200000|2020-06-25 20:50:00|26740.2|26720.2|26741.4|26721.4|26745.2|26725.2|26735.2|26715.2|27
1593118500000|2020-06-25 20:55:00|26742.7|26722.7|26730.2|26710.2|26745.2|26725.2|26730.2|26710.2|51
1593122400000|2020-06-25 22:00:00|26728.1|26708.1|26735.3|26715.3|26739|26719|26725.5|26705.5|57
1593122700000|2020-06-25 22:05:00|26736.5|26716.5|26730.4|26710.4|26737.9|26717.9|26729.1|26709.1|13
1593123000000|2020-06-25 22:10:00|26734.1|26714.1|26739.1|26719.1|26739.1|26719.1|26734.1|26714.1|7
1593123300000|2020-06-25 22:15:00|26740.4|26720.4|26734.2|26714.2|26740.4|26720.4|26727.9|26707.9|29
1593123600000|2020-06-25 22:20:00|26735.4|26715.4|26746.7|26726.7|26747.9|26727.9|26731.7|26711.7|28
1593123900000|2020-06-25 22:25:00|26749.2|26729.2|26756.6|26736.6|26759.1|26739.1|26749.2|26729.2|51
1593124200000|2020-06-25 22:30:00|26755.3|26735.3|26734.3|26714.3|26755.4|26735.4|26734.3|26714.3|28
1593124500000|2020-06-25 22:35:00|26735.4|26715.4|26733|26713|26739.1|26719.1|26732.9|26712.9|9
1593124800000|2020-06-25 22:40:00|26734.1|26714.1|26741.8|26721.8|26741.8|26721.8|26733|26713|10
1593125100000|2020-06-25 22:45:00|26740.5|26720.5|26736.8|26716.8|26743|26723|26735.5|26715.5|15
1593125400000|2020-06-25 22:50:00|26738|26718|26744.2|26724.2|26745.5|26725.5|26738|26718|16
1593125700000|2020-06-25 22:55:00|26743|26723|26748|26728|26749.2|26729.2|26743|26723|1
1593126000000|2020-06-25 23:00:00|26745.5|26725.5|26744.2|26724.2|26753|26733|26744.2|26724.2|18
1593126300000|2020-06-25 23:05:00|26746.7|26726.7|26749.2|26729.2|26754.2|26734.2|26744.2|26724.2|15
1593126600000|2020-06-25 23:10:00|26750.5|26730.5|26754.2|26734.2|26754.2|26734.2|26749.2|26729.2|12
1593126900000|2020-06-25 23:15:00|26753|26733|26749.2|26729.2|26754.2|26734.2|26749.2|26729.2|2
1593127200000|2020-06-25 23:20:00|26754.2|26734.2|26772.9|26752.9|26774.2|26754.2|26754.2|26734.2|25
1593127500000|2020-06-25 23:25:00|26774.2|26754.2|26786.7|26766.7|26794.2|26774.2|26770.4|26750.4|34
1593127800000|2020-06-25 23:30:00|26785.5|26765.5|26792.9|26772.9|26810.4|26790.4|26785.4|26765.4|41
1593128100000|2020-06-25 23:35:00|26791.6|26771.6|26793|26773|26799.2|26779.2|26786.6|26766.6|28
1593128400000|2020-06-25 23:40:00|26794.4|26774.4|26793|26773|26798|26778|26793|26773|12
1593128700000|2020-06-25 23:45:00|26794.2|26774.2|26774.2|26754.2|26796.7|26776.7|26774.2|26754.2|83
1593129000000|2020-06-25 23:50:00|26776.9|26756.9|26768.1|26748.1|26779.3|26759.3|26765.6|26745.6|8
1593129300000|2020-06-25 23:55:00|26764.3|26744.3|26755.5|26735.5|26766.9|26746.9|26755.5|26735.5|16
1593129600000|2020-06-26 00:00:00|26756.8|26736.8|26731.9|26711.9|26766.9|26746.9|26729.3|26709.3|118
1593129900000|2020-06-26 00:05:00|26730.6|26710.6|26739.3|26719.3|26743.1|26723.1|26729.3|26709.3|45
1593130200000|2020-06-26 00:10:00|26740.5|26720.5|26721.9|26701.9|26750.6|26730.6|26714.3|26694.3|78
1593130500000|2020-06-26 00:15:00|26720.6|26700.6|26731.9|26711.9|26731.9|26711.9|26716.8|26696.8|42
1593130800000|2020-06-26 00:20:00|26734.5|26714.5|26739.3|26719.3|26739.4|26719.4|26731.9|26711.9|74
1593131100000|2020-06-26 00:25:00|26740.6|26720.6|26744.3|26724.3|26748.2|26728.2|26736.9|26716.9|36
1593131400000|2020-06-26 00:30:00|26746.9|26726.9|26738.1|26718.1|26746.9|26726.9|26730.6|26710.6|24
1593131700000|2020-06-26 00:35:00|26736.9|26716.9|26723.1|26703.1|26736.9|26716.9|26721.9|26701.9|33
1593132000000|2020-06-26 00:40:00|26724.3|26704.3|26741.9|26721.9|26743.1|26723.1|26721.9|26701.9|20
1593132300000|2020-06-26 00:45:00|26740.6|26720.6|26735.6|26715.6|26742|26722|26725.8|26705.8|37
1593132600000|2020-06-26 00:50:00|26733.1|26713.1|26732|26712|26737|26717|26727|26707|45
1593132900000|2020-06-26 00:55:00|26734.5|26714.5|26757|26737|26762|26742|26732|26712|77
1593133200000|2020-06-26 01:00:00|26759.5|26739.5|26754.4|26734.4|26762|26742|26752|26732|57
1593133500000|2020-06-26 01:05:00|26753.2|26733.2|26752|26732|26762|26742|26752|26732|13
1593133800000|2020-06-26 01:10:00|26753.2|26733.2|26762|26742|26767|26747|26753.2|26733.2|19
1593134100000|2020-06-26 01:15:00|26759.4|26739.4|26747|26727|26767|26747|26744.5|26724.5|68
1593134400000|2020-06-26 01:20:00|26748.2|26728.2|26752|26732|26757|26737|26747|26727|24
1593134700000|2020-06-26 01:25:00|26753.3|26733.3|26734.6|26714.6|26757|26737|26734.6|26714.6|21
1593135000000|2020-06-26 01:30:00|26735.8|26715.8|26733.3|26713.3|26740.8|26720.8|26727|26707|41
1593135300000|2020-06-26 01:35:00|26734.6|26714.6|26734.6|26714.6|26738.3|26718.3|26724.6|26704.6|69
1593135600000|2020-06-26 01:40:00|26732.1|26712.1|26732|26712|26737|26717|26727|26707|105
1593135900000|2020-06-26 01:45:00|26733.3|26713.3|26758.3|26738.3|26758.3|26738.3|26728.3|26708.3|28
1593136200000|2020-06-26 01:50:00|26759.7|26739.7|26772.1|26752.1|26772.1|26752.1|26759.7|26739.7|34
1593136500000|2020-06-26 01:55:00|26773.4|26753.4|26765.8|26745.8|26778.4|26758.4|26762.1|26742.1|36
1593136800000|2020-06-26 02:00:00|26763.3|26743.3|26769.5|26749.5|26774.7|26754.7|26763.3|26743.3|30
1593137100000|2020-06-26 02:05:00|26770.8|26750.8|26773.4|26753.4|26779.5|26759.5|26769.5|26749.5|32
1593137400000|2020-06-26 02:10:00|26774.7|26754.7|26767.1|26747.1|26774.7|26754.7|26762.1|26742.1|25
1593137700000|2020-06-26 02:15:00|26765.8|26745.8|26738.4|26718.4|26767.1|26747.1|26738.4|26718.4|32
1593138000000|2020-06-26 02:20:00|26739.6|26719.6|26737.1|26717.1|26745.8|26725.8|26734.6|26714.6|20
1593138300000|2020-06-26 02:25:00|26738.4|26718.4|26735.8|26715.8|26742.1|26722.1|26735.8|26715.8|10
1593138600000|2020-06-26 02:30:00|26734.5|26714.5|26743.3|26723.3|26744.6|26724.6|26734.5|26714.5|37
1593138900000|2020-06-26 02:35:00|26742.1|26722.1|26739.5|26719.5|26742.1|26722.1|26734.6|26714.6|15
1593139200000|2020-06-26 02:40:00|26740.8|26720.8|26739.6|26719.6|26750.8|26730.8|26739.6|26719.6|14
1593139500000|2020-06-26 02:45:00|26738.3|26718.3|26747.1|26727.1|26752.1|26732.1|26738.3|26718.3|17
1593139800000|2020-06-26 02:50:00|26748.4|26728.4|26745.9|26725.9|26752.3|26732.3|26742.1|26722.1|12
1593140100000|2020-06-26 02:55:00|26747.1|26727.1|26738.5|26718.5|26747.1|26727.1|26738.5|26718.5|13
1593140400000|2020-06-26 03:00:00|26737.1|26717.1|26744.8|26724.8|26744.8|26724.8|26736|26716|12
1593140700000|2020-06-26 03:05:00|26739.8|26719.8|26749.8|26729.8|26752.2|26732.2|26739.8|26719.8|18
1593141000000|2020-06-26 03:10:00|26748.6|26728.6|26737.3|26717.3|26749.8|26729.8|26734.8|26714.8|26
1593141300000|2020-06-26 03:15:00|26736|26716|26738.5|26718.5|26742.3|26722.3|26734.8|26714.8|38
1593141600000|2020-06-26 03:20:00|26737.3|26717.3|26748.5|26728.5|26749.8|26729.8|26736|26716|20
1593141900000|2020-06-26 03:25:00|26749.8|26729.8|26746|26726|26751|26731|26744.8|26724.8|28
1593142200000|2020-06-26 03:30:00|26747.2|26727.2|26749.8|26729.8|26749.8|26729.8|26739.8|26719.8|35
1593142500000|2020-06-26 03:35:00|26748.5|26728.5|26749.8|26729.8|26754.8|26734.8|26748.5|26728.5|16
1593142800000|2020-06-26 03:40:00|26753.6|26733.6|26749.8|26729.8|26754.8|26734.8|26749.8|26729.8|25
1593143100000|2020-06-26 03:45:00|26752.2|26732.2|26751|26731|26754.8|26734.8|26749.8|26729.8|10
1593143400000|2020-06-26 03:50:00|26749.8|26729.8|26746|26726|26749.8|26729.8|26742.2|26722.2|31
1593143700000|2020-06-26 03:55:00|26747.3|26727.3|26757.2|26737.2|26757.3|26737.3|26747.3|26727.3|8
1593144000000|2020-06-26 04:00:00|26756|26736|26754.8|26734.8|26761.1|26741.1|26753.5|26733.5|24
1593144300000|2020-06-26 04:05:00|26753.5|26733.5|26764.9|26744.9|26764.9|26744.9|26752.2|26732.2|20
1593144600000|2020-06-26 04:10:00|26759.9|26739.9|26754.9|26734.9|26764.9|26744.9|26754.9|26734.9|33
1593144900000|2020-06-26 04:15:00|26756.1|26736.1|26769.9|26749.9|26769.9|26749.9|26754.9|26734.9|20
1593145200000|2020-06-26 04:20:00|26768.6|26748.6|26774.9|26754.9|26781.1|26761.1|26764.9|26744.9|42
1593145500000|2020-06-26 04:25:00|26776.1|26756.1|26771.2|26751.2|26781.1|26761.1|26771.2|26751.2|41
1593145800000|2020-06-26 04:30:00|26769.9|26749.9|26757.5|26737.5|26769.9|26749.9|26754.9|26734.9|90
1593146100000|2020-06-26 04:35:00|26759.9|26739.9|26757.5|26737.5|26759.9|26739.9|26754.9|26734.9|10
1593146400000|2020-06-26 04:40:00|26759.9|26739.9|26762.5|26742.5|26762.5|26742.5|26754.9|26734.9|31
1593146700000|2020-06-26 04:45:00|26763.7|26743.7|26758.7|26738.7|26767.5|26747.5|26756.2|26736.2|26
1593147000000|2020-06-26 04:50:00|26759.9|26739.9|26762.5|26742.5|26766.2|26746.2|26757.5|26737.5|7
1593147300000|2020-06-26 04:55:00|26761.3|26741.3|26753.8|26733.8|26763.8|26743.8|26746.4|26726.4|58
1593147600000|2020-06-26 05:00:00|26756.3|26736.3|26762.5|26742.5|26772.5|26752.5|26753.8|26733.8|38
1593147900000|2020-06-26 05:05:00|26763.8|26743.8|26752.7|26732.7|26765|26745|26750.2|26730.2|14
1593148200000|2020-06-26 05:10:00|26751.4|26731.4|26760.1|26740.1|26760.1|26740.1|26750.1|26730.1|14
1593148500000|2020-06-26 05:15:00|26756.4|26736.4|26750.2|26730.2|26760.1|26740.1|26747.5|26727.5|51
1593148800000|2020-06-26 05:20:00|26748.9|26728.9|26748.9|26728.9|26751.5|26731.5|26748.9|26728.9|23
1593149100000|2020-06-26 05:25:00|26751.3|26731.3|26756.3|26736.3|26756.3|26736.3|26750|26730|33
1593149400000|2020-06-26 05:30:00|26755|26735|26753.8|26733.8|26763.8|26743.8|26753.8|26733.8|20
1593149700000|2020-06-26 05:35:00|26752.6|26732.6|26740.2|26720.2|26752.6|26732.6|26735.2|26715.2|19
1593150000000|2020-06-26 05:40:00|26738.9|26718.9|26745.2|26725.2|26750.2|26730.2|26735.2|26715.2|31
1593150300000|2020-06-26 05:45:00|26741.4|26721.4|26742.6|26722.6|26746.4|26726.4|26737.6|26717.6|66
1593150600000|2020-06-26 05:50:00|26745|26725|26723.9|26703.9|26747.6|26727.6|26722.6|26702.6|47
1593150900000|2020-06-26 05:55:00|26722.6|26702.6|26722.8|26702.8|26722.8|26702.8|26717.7|26697.7|41
1593151200000|2020-06-26 06:00:00|26721.5|26701.5|26723.8|26703.8|26730.2|26710.2|26701.3|26681.3|75
1593151500000|2020-06-26 06:05:00|26725.1|26705.1|26720|26700|26727.6|26707.6|26720|26700|28
1593151800000|2020-06-26 06:10:00|26717.6|26697.6|26710|26690|26717.6|26697.6|26696.3|26676.3|51
1593152100000|2020-06-26 06:15:00|26707.5|26687.5|26713.8|26693.8|26715|26695|26706.3|26686.3|27
1593152400000|2020-06-26 06:20:00|26712.6|26692.6|26707.6|26687.6|26713.8|26693.8|26700.2|26680.2|42
1593152700000|2020-06-26 06:25:00|26708.8|26688.8|26697.6|26677.6|26712.6|26692.6|26696.3|26676.3|30
1593153000000|2020-06-26 06:30:00|26695.1|26675.1|26713.8|26693.8|26715|26695|26692.6|26672.6|45
1593153300000|2020-06-26 06:35:00|26712.5|26692.5|26712.5|26692.5|26716.3|26696.3|26710.1|26690.1|15
1593153600000|2020-06-26 06:40:00|26713.8|26693.8|26721.4|26701.4|26722.7|26702.7|26711.3|26691.3|14
1593153900000|2020-06-26 06:45:00|26720.1|26700.1|26730.1|26710.1|26735.1|26715.1|26720.1|26700.1|26
1593154200000|2020-06-26 06:50:00|26728.8|26708.8|26726.3|26706.3|26730.1|26710.1|26715.1|26695.1|14
1593154500000|2020-06-26 06:55:00|26723.8|26703.8|26737.3|26717.3|26748.6|26728.6|26720|26700|171
1593154800000|2020-06-26 07:00:00|26739.9|26719.9|26732.4|26712.4|26742.3|26722.3|26724.9|26704.9|116
1593155100000|2020-06-26 07:05:00|26731.1|26711.1|26711.2|26691.2|26739.9|26719.9|26709.9|26689.9|105
1593155400000|2020-06-26 07:10:00|26709.9|26689.9|26677.5|26657.5|26709.9|26689.9|26662.5|26642.5|134
1593155700000|2020-06-26 07:15:00|26675|26655|26676.3|26656.3|26685.1|26665.1|26662.5|26642.5|37
1593156000000|2020-06-26 07:20:00|26677.6|26657.6|26702.5|26682.5|26703.8|26683.8|26673.8|26653.8|32
1593156300000|2020-06-26 07:25:00|26703.8|26683.8|26732.5|26712.5|26740.1|26720.1|26703.8|26683.8|75
1593156600000|2020-06-26 07:30:00|26731.3|26711.3|26742.6|26722.6|26746.4|26726.4|26730|26710|44
1593156900000|2020-06-26 07:35:00|26743.8|26723.8|26732.5|26712.5|26746.4|26726.4|26730|26710|86
1593157200000|2020-06-26 07:40:00|26733.8|26713.8|26742.6|26722.6|26742.6|26722.6|26721.3|26701.3|39
1593157500000|2020-06-26 07:45:00|26743.8|26723.8|26743.8|26723.8|26756.4|26736.4|26738.8|26718.8|79
1593157800000|2020-06-26 07:50:00|26742.5|26722.5|26730|26710|26757.6|26737.6|26722.6|26702.6|129
1593158100000|2020-06-26 07:55:00|26731.3|26711.3|26753.8|26733.8|26756.3|26736.3|26730|26710|53
1593158400000|2020-06-26 08:00:00|26752.5|26732.5|26676.3|26656.3|26752.6|26732.6|26675|26655|122
1593158700000|2020-06-26 08:05:00|26677.5|26657.5|26678.7|26658.7|26691.3|26671.3|26658.8|26638.8|110
1593159000000|2020-06-26 08:10:00|26680|26660|26702.4|26682.4|26705|26685|26671.2|26651.2|77
1593159300000|2020-06-26 08:15:00|26699.9|26679.9|26719.9|26699.9|26729.9|26709.9|26696.2|26676.2|139
1593159600000|2020-06-26 08:20:00|26721.2|26701.2|26718.6|26698.6|26729.9|26709.9|26716.2|26696.2|98
1593159900000|2020-06-26 08:25:00|26716.2|26696.2|26721.2|26701.2|26724.9|26704.9|26704.9|26684.9|56
1593160200000|2020-06-26 08:30:00|26719.9|26699.9|26697.5|26677.5|26722.4|26702.4|26692.5|26672.5|129
1593160500000|2020-06-26 08:35:00|26693.7|26673.7|26705|26685|26705|26685|26692.5|26672.5|58
1593160800000|2020-06-26 08:40:00|26702.5|26682.5|26712.5|26692.5|26717.5|26697.5|26701.3|26681.3|52
1593161100000|2020-06-26 08:45:00|26717.5|26697.5|26712.3|26692.3|26733.9|26713.9|26709.9|26689.9|129
1593161400000|2020-06-26 08:50:00|26707.3|26687.3|26707.4|26687.4|26714.7|26694.7|26696.1|26676.1|60
1593161700000|2020-06-26 08:55:00|26708.6|26688.6|26714.9|26694.9|26723.6|26703.6|26707.4|26687.4|88
1593162000000|2020-06-26 09:00:00|26713.7|26693.7|26712.3|26692.3|26728.6|26708.6|26709.9|26689.9|62
1593162300000|2020-06-26 09:05:00|26711.1|26691.1|26708.5|26688.5|26711.1|26691.1|26703.6|26683.6|35
1593162600000|2020-06-26 09:10:00|26709.7|26689.7|26724.7|26704.7|26733.5|26713.5|26709.7|26689.7|55
1593162900000|2020-06-26 09:15:00|26723.4|26703.4|26706|26686|26725.9|26705.9|26706|26686|81
1593163200000|2020-06-26 09:20:00|26707.2|26687.2|26728.5|26708.5|26734.8|26714.8|26707.2|26687.2|44
1593163500000|2020-06-26 09:25:00|26729.8|26709.8|26727.2|26707.2|26731|26711|26722.2|26702.2|25
1593163800000|2020-06-26 09:30:00|26725.9|26705.9|26754.6|26734.6|26754.6|26734.6|26724.6|26704.6|74
1593164100000|2020-06-26 09:35:00|26758.4|26738.4|26752.1|26732.1|26758.4|26738.4|26744.6|26724.6|80
1593164400000|2020-06-26 09:40:00|26753.3|26733.3|26749.8|26729.8|26755.8|26735.8|26741|26721|133
1593164700000|2020-06-26 09:45:00|26751|26731|26749.8|26729.8|26757.3|26737.3|26747.3|26727.3|52
1593165000000|2020-06-26 09:50:00|26748.5|26728.5|26732.3|26712.3|26749.8|26729.8|26732.3|26712.3|86
1593165300000|2020-06-26 09:55:00|26736|26716|26737.3|26717.3|26742.3|26722.3|26732.3|26712.3|21
1593165600000|2020-06-26 10:00:00|26741|26721|26752.3|26732.3|26757.3|26737.3|26737.3|26717.3|34
1593165900000|2020-06-26 10:05:00|26753.5|26733.5|26752.3|26732.3|26759.7|26739.7|26744.9|26724.9|55
1593166200000|2020-06-26 10:10:00|26751|26731|26759.7|26739.7|26767.3|26747.3|26751|26731|61
1593166500000|2020-06-26 10:15:00|26758.5|26738.5|26762.2|26742.2|26767.3|26747.3|26756|26736|21
1593166800000|2020-06-26 10:20:00|26763.5|26743.5|26766|26746|26766|26746|26759.7|26739.7|56
1593167100000|2020-06-26 10:25:00|26764.7|26744.7|26776|26756|26791|26771|26764.7|26744.7|89
1593167400000|2020-06-26 10:30:00|26774.8|26754.8|26794.8|26774.8|26799.8|26779.8|26774.8|26754.8|82
1593167700000|2020-06-26 10:35:00|26792.3|26772.3|26818.3|26798.3|26826|26806|26792.3|26772.3|182
1593168000000|2020-06-26 10:40:00|26817.1|26797.1|26851|26831|26852.2|26832.2|26814.6|26794.6|120
1593168300000|2020-06-26 10:45:00|26849.7|26829.7|26837.2|26817.2|26851|26831|26832.2|26812.2|82
1593168600000|2020-06-26 10:50:00|26839.8|26819.8|26834.8|26814.8|26855.9|26835.9|26834.8|26814.8|55
1593168900000|2020-06-26 10:55:00|26836|26816|26863.5|26843.5|26864.8|26844.8|26834.8|26814.8|55
1593169200000|2020-06-26 11:00:00|26864.8|26844.8|26947.4|26927.4|26952.4|26932.4|26857.2|26837.2|216
1593169500000|2020-06-26 11:05:00|26948.6|26928.6|27033|27013|27043|27023|26947.4|26927.4|403
1593169800000|2020-06-26 11:10:00|27034.3|27014.3|26975|26955|27055.5|27035.5|26960.1|26940.1|257
1593170100000|2020-06-26 11:15:00|26976.3|26956.3|26953.6|26933.6|26985|26965|26952.3|26932.3|222
1593170400000|2020-06-26 11:20:00|26954.8|26934.8|26937.2|26917.2|26954.8|26934.8|26933.5|26913.5|133
1593170700000|2020-06-26 11:25:00|26938.4|26918.4|26947.3|26927.3|26949.7|26929.7|26931|26911|133
1593171000000|2020-06-26 11:30:00|26948.5|26928.5|26945.8|26925.8|26948.5|26928.5|26925.8|26905.8|190
1593171300000|2020-06-26 11:35:00|26948.3|26928.3|26969.6|26949.6|26969.6|26949.6|26947|26927|147
1593171600000|2020-06-26 11:40:00|26972.2|26952.2|26982.2|26962.2|26987.3|26967.3|26972.2|26952.2|202
1593171900000|2020-06-26 11:45:00|26979.7|26959.7|26984.6|26964.6|26994.6|26974.6|26979.7|26959.7|157
1593172200000|2020-06-26 11:50:00|26985.9|26965.9|27015.8|26995.8|27025.9|27005.9|26984.6|26964.6|140
1593172500000|2020-06-26 11:55:00|27013.4|26993.4|27043.6|27023.6|27044.8|27024.8|27003.5|26983.5|329
1593172800000|2020-06-26 12:00:00|27048.6|27028.6|27024.8|27004.8|27064.9|27044.9|27023.6|27003.6|195
1593173100000|2020-06-26 12:05:00|27026|27006|26992.7|26972.7|27033.6|27013.6|26991.1|26971.1|307
1593173400000|2020-06-26 12:10:00|26992.6|26972.6|26927.4|26907.4|26992.6|26972.6|26926.1|26906.1|340
1593173700000|2020-06-26 12:15:00|26926.1|26906.1|26974.7|26954.7|26984.7|26964.7|26924.8|26904.8|271
1593174000000|2020-06-26 12:20:00|26973.4|26953.4|26991|26971|27004.7|26984.7|26970.9|26950.9|279
1593174300000|2020-06-26 12:25:00|26989.7|26969.7|27004.7|26984.7|27008.5|26988.5|26989.7|26969.7|214
1593174600000|2020-06-26 12:30:00|27006|26986|26929.8|26909.8|27011|26991|26929.8|26909.8|275
1593174900000|2020-06-26 12:35:00|26928.5|26908.5|26901|26881|26929.8|26909.8|26882.3|26862.3|226
1593175200000|2020-06-26 12:40:00|26897.3|26877.3|26862.3|26842.3|26899.7|26879.7|26862.3|26842.3|242
1593175500000|2020-06-26 12:45:00|26859.8|26839.8|26839.8|26819.8|26859.8|26839.8|26823.5|26803.5|154
1593175800000|2020-06-26 12:50:00|26841.1|26821.1|26862.3|26842.3|26887.3|26867.3|26841.1|26821.1|302
1593176100000|2020-06-26 12:55:00|26866.1|26846.1|26903.6|26883.6|26904.9|26884.9|26851|26831|192
1593176400000|2020-06-26 13:00:00|26902.3|26882.3|26953.7|26933.7|26953.7|26933.7|26897.3|26877.3|364
1593176700000|2020-06-26 13:05:00|26955|26935|26928.6|26908.6|26960|26940|26927.3|26907.3|265
1593177000000|2020-06-26 13:10:00|26929.9|26909.9|26957.2|26937.2|26959.8|26939.8|26926.1|26906.1|220
1593177300000|2020-06-26 13:15:00|26955.9|26935.9|26952.2|26932.2|26968.5|26948.5|26932.2|26912.2|214
1593177600000|2020-06-26 13:20:00|26949.8|26929.8|26894.6|26874.6|26949.8|26929.8|26889.6|26869.6|234
1593177900000|2020-06-26 13:25:00|26894.7|26874.7|26871|26851|26895.9|26875.9|26854.8|26834.8|228
1593178200000|2020-06-26 13:30:00|26868.5|26848.5|26853.5|26833.5|26877.2|26857.2|26837.2|26817.2|442
1593178500000|2020-06-26 13:35:00|26854.7|26834.7|26842.1|26822.1|26868.4|26848.4|26825.9|26805.9|345
1593178800000|2020-06-26 13:40:00|26840.9|26820.9|26765.7|26745.7|26842.1|26822.1|26762|26742|456
1593179100000|2020-06-26 13:45:00|26767|26747|26784.6|26764.6|26795.8|26775.8|26724.4|26704.4|582
1593179400000|2020-06-26 13:50:00|26785.8|26765.8|26758.4|26738.4|26788.4|26768.4|26737.1|26717.1|483
1593179700000|2020-06-26 13:55:00|26757.1|26737.1|26763.4|26743.4|26764.7|26744.7|26719.7|26699.7|269
1593180000000|2020-06-26 14:00:00|26762.2|26742.2|26685.9|26665.9|26764.7|26744.7|26685.9|26665.9|315
1593180300000|2020-06-26 14:05:00|26684.6|26664.6|26722.2|26702.2|26743.5|26723.5|26674.6|26654.6|211
1593180600000|2020-06-26 14:10:00|26719.6|26699.6|26722.2|26702.2|26727.1|26707.1|26685.9|26665.9|242
1593180900000|2020-06-26 14:15:00|26719.6|26699.6|26715.9|26695.9|26720.9|26700.9|26695.9|26675.9|291
1593181200000|2020-06-26 14:20:00|26717.1|26697.1|26732.1|26712.1|26737.1|26717.1|26698.4|26678.4|353
1593181500000|2020-06-26 14:25:00|26733.4|26713.4|26738.2|26718.2|26739.5|26719.5|26713.3|26693.3|202
1593181800000|2020-06-26 14:30:00|26739.5|26719.5|26662.2|26642.2|26759.5|26739.5|26652.2|26632.2|621
1593182100000|2020-06-26 14:35:00|26663.5|26643.5|26636|26616|26677.1|26657.1|26622.2|26602.2|214
1593182400000|2020-06-26 14:40:00|26634.7|26614.7|26665|26645|26665|26645|26617.3|26597.3|358
1593182700000|2020-06-26 14:45:00|26663.7|26643.7|26650|26630|26680|26660|26646.2|26626.2|281
1593183000000|2020-06-26 14:50:00|26651.2|26631.2|26665|26645|26695|26675|26622.5|26602.5|246
1593183300000|2020-06-26 14:55:00|26663.8|26643.8|26682.4|26662.4|26688.8|26668.8|26647.5|26627.5|255
1593183600000|2020-06-26 15:00:00|26683.7|26663.7|26731.1|26711.1|26737.3|26717.3|26677.4|26657.4|312
1593183900000|2020-06-26 15:05:00|26727.4|26707.4|26762.3|26742.3|26772.3|26752.3|26722.3|26702.3|292
1593184200000|2020-06-26 15:10:00|26763.6|26743.6|26798.5|26778.5|26802.3|26782.3|26752.3|26732.3|142
1593184500000|2020-06-26 15:15:00|26797.2|26777.2|26762.2|26742.2|26799.8|26779.8|26748.5|26728.5|193
1593184800000|2020-06-26 15:20:00|26763.5|26743.5|26752.3|26732.3|26763.5|26743.5|26724.8|26704.8|155
1593185100000|2020-06-26 15:25:00|26754.8|26734.8|26743.5|26723.5|26764.8|26744.8|26737.2|26717.2|161
1593185400000|2020-06-26 15:30:00|26744.8|26724.8|26732.2|26712.2|26757.3|26737.3|26729.7|26709.7|151
1593185700000|2020-06-26 15:35:00|26733.5|26713.5|26777.1|26757.1|26779.7|26759.7|26726|26706|177
1593186000000|2020-06-26 15:40:00|26775.8|26755.8|26747.3|26727.3|26777.1|26757.1|26746|26726|128
1593186300000|2020-06-26 15:45:00|26746|26726|26811|26791|26812.3|26792.3|26743.6|26723.6|167
1593186600000|2020-06-26 15:50:00|26812.3|26792.3|26766|26746|26812.3|26792.3|26766|26746|146
1593186900000|2020-06-26 15:55:00|26767.3|26747.3|26772.4|26752.4|26788.6|26768.6|26756.1|26736.1|305
1593187200000|2020-06-26 16:00:00|26773.7|26753.7|26745|26725|26773.7|26753.7|26737.4|26717.4|166
1593187500000|2020-06-26 16:05:00|26746.3|26726.3|26726.3|26706.3|26747.6|26727.6|26718.8|26698.8|72
1593187800000|2020-06-26 16:10:00|26730|26710|26707.6|26687.6|26737.5|26717.5|26702.6|26682.6|206
1593188100000|2020-06-26 16:15:00|26708.9|26688.9|26680|26660|26722.6|26702.6|26670|26650|235
1593188400000|2020-06-26 16:20:00|26677.5|26657.5|26670|26650|26677.5|26657.5|26645|26625|225
1593188700000|2020-06-26 16:25:00|26668.8|26648.8|26683.8|26663.8|26691.3|26671.3|26668.8|26648.8|168
1593189000000|2020-06-26 16:30:00|26685.1|26665.1|26675.1|26655.1|26685.1|26665.1|26667.5|26647.5|112
1593189300000|2020-06-26 16:35:00|26673.8|26653.8|26662.6|26642.6|26675.1|26655.1|26653.9|26633.9|282
1593189600000|2020-06-26 16:40:00|26661.4|26641.4|26655|26635|26661.4|26641.4|26638.8|26618.8|153
1593189900000|2020-06-26 16:45:00|26653.8|26633.8|26658.8|26638.8|26663.8|26643.8|26635|26615|188
1593190200000|2020-06-26 16:50:00|26657.5|26637.5|26686.4|26666.4|26690.1|26670.1|26656.2|26636.2|207
1593190500000|2020-06-26 16:55:00|26685.1|26665.1|26697.8|26677.8|26706.4|26686.4|26685.1|26665.1|434
1593190800000|2020-06-26 17:00:00|26700.2|26680.2|26737.8|26717.8|26746.5|26726.5|26700.2|26680.2|420
1593191100000|2020-06-26 17:05:00|26741.6|26721.6|26772.9|26752.9|26789.2|26769.2|26741.5|26721.5|238
1593191400000|2020-06-26 17:10:00|26775.4|26755.4|26766.6|26746.6|26786.7|26766.7|26761.6|26741.6|110
1593191700000|2020-06-26 17:15:00|26767.8|26747.8|26774.1|26754.1|26777.8|26757.8|26764.1|26744.1|83
1593192000000|2020-06-26 17:20:00|26775.3|26755.3|26775.3|26755.3|26786.6|26766.6|26769.1|26749.1|104
1593192300000|2020-06-26 17:25:00|26774|26754|26780.3|26760.3|26784.1|26764.1|26760.3|26740.3|75
1593192600000|2020-06-26 17:30:00|26781.6|26761.6|26790.4|26770.4|26790.4|26770.4|26775.3|26755.3|68
1593192900000|2020-06-26 17:35:00|26792.9|26772.9|26782.8|26762.8|26797.9|26777.9|26780.3|26760.3|142
1593193200000|2020-06-26 17:40:00|26781.5|26761.5|26774|26754|26782.8|26762.8|26762.8|26742.8|70
1593193500000|2020-06-26 17:45:00|26775.3|26755.3|26762.8|26742.8|26777.8|26757.8|26760.2|26740.2|43
1593193800000|2020-06-26 17:50:00|26764.1|26744.1|26756.6|26736.6|26764.1|26744.1|26752.8|26732.8|53
1593194100000|2020-06-26 17:55:00|26755.4|26735.4|26737.8|26717.8|26760.4|26740.4|26737.8|26717.8|54
1593194400000|2020-06-26 18:00:00|26736.5|26716.5|26744|26724|26746.6|26726.6|26725.3|26705.3|65
1593194700000|2020-06-26 18:05:00|26745.3|26725.3|26736.6|26716.6|26752.9|26732.9|26735.3|26715.3|33
1593195000000|2020-06-26 18:10:00|26737.8|26717.8|26731.5|26711.5|26754.1|26734.1|26730.3|26710.3|42
1593195300000|2020-06-26 18:15:00|26730.3|26710.3|26720.3|26700.3|26730.3|26710.3|26715.3|26695.3|37
1593195600000|2020-06-26 18:20:00|26721.6|26701.6|26734.1|26714.1|26734.1|26714.1|26720.3|26700.3|83
1593195900000|2020-06-26 18:25:00|26735.4|26715.4|26711.5|26691.5|26735.4|26715.4|26711.5|26691.5|54
1593196200000|2020-06-26 18:30:00|26712.8|26692.8|26725.3|26705.3|26729.1|26709.1|26706.5|26686.5|46
1593196500000|2020-06-26 18:35:00|26724.1|26704.1|26701.5|26681.5|26724.1|26704.1|26701.5|26681.5|72
1593196800000|2020-06-26 18:40:00|26702.8|26682.8|26701.5|26681.5|26706.5|26686.5|26700.2|26680.2|97
1593197100000|2020-06-26 18:45:00|26700.2|26680.2|26699.1|26679.1|26700.4|26680.4|26686.5|26666.5|94
1593197400000|2020-06-26 18:50:00|26697.8|26677.8|26707.8|26687.8|26710.4|26690.4|26697.8|26677.8|26
1593197700000|2020-06-26 18:55:00|26706.5|26686.5|26705.3|26685.3|26707.8|26687.8|26696.6|26676.6|3
1593198000000|2020-06-26 19:00:00|26706.6|26686.6|26715.3|26695.3|26724.1|26704.1|26706.6|26686.6|18
1593198300000|2020-06-26 19:05:00|26716.6|26696.6|26701.6|26681.6|26716.6|26696.6|26699.1|26679.1|12
1593198600000|2020-06-26 19:10:00|26700.3|26680.3|26701.6|26681.6|26702.9|26682.9|26687.9|26667.9|13
1593198900000|2020-06-26 19:15:00|26702.9|26682.9|26685.4|26665.4|26704.2|26684.2|26684.2|26664.2|20
1593199200000|2020-06-26 19:20:00|26684.2|26664.2|26684.2|26664.2|26687.9|26667.9|26681.7|26661.7|6
1593199500000|2020-06-26 19:25:00|26682.9|26662.9|26689.2|26669.2|26691.7|26671.7|26672.9|26652.9|46
1593199800000|2020-06-26 19:30:00|26690.5|26670.5|26680.5|26660.5|26691.7|26671.7|26677.9|26657.9|11
1593200100000|2020-06-26 19:35:00|26679.2|26659.2|26671.8|26651.8|26681.7|26661.7|26669.2|26649.2|8
1593200400000|2020-06-26 19:40:00|26673|26653|26705.6|26685.6|26705.6|26685.6|26668|26648|43
1593200700000|2020-06-26 19:45:00|26706.9|26686.9|26700.6|26680.6|26720.6|26700.6|26700.6|26680.6|43
1593201000000|2020-06-26 19:50:00|26703.1|26683.1|26690.6|26670.6|26715.6|26695.6|26689.3|26669.3|58
1593201300000|2020-06-26 19:55:00|26689.3|26669.3|26683.2|26663.2|26694.4|26674.4|26678.1|26658.1|57
1593201600000|2020-06-26 20:00:00|26684.4|26664.4|26708.2|26688.2|26709.5|26689.5|26684.4|26664.4|13
1593201900000|2020-06-26 20:05:00|26709.5|26689.5|26715.7|26695.7|26718.2|26698.2|26709.5|26689.5|11
1593202200000|2020-06-26 20:10:00|26713.2|26693.2|26710.7|26690.7|26714.5|26694.5|26710.7|26690.7|8
1593202500000|2020-06-26 20:15:00|26712|26692|26713.2|26693.2|26713.2|26693.2|26710.7|26690.7|3
1593202800000|2020-06-26 20:20:00|26708.2|26688.2|26712|26692|26712|26692|26708.2|26688.2|3
1593203100000|2020-06-26 20:25:00|26710.7|26690.7|26710.8|26690.8|26715.8|26695.8|26708.2|26688.2|25
1593203400000|2020-06-26 20:30:00|26709.6|26689.6|26705.8|26685.8|26710.8|26690.8|26705.8|26685.8|20
1593203700000|2020-06-26 20:35:00|26704.5|26684.5|26704.5|26684.5|26704.5|26684.5|26704.5|26684.5|12
1593204000000|2020-06-26 20:40:00|26705.8|26685.8|26704.5|26684.5|26705.8|26685.8|26704.5|26684.5|5
1593204300000|2020-06-26 20:45:00|26703.3|26683.3|26704.5|26684.5|26707.1|26687.1|26697|26677|27
1593204600000|2020-06-26 20:50:00|26705.8|26685.8|26710.8|26690.8|26714.6|26694.6|26705.8|26685.8|17
1593204900000|2020-06-26 20:55:00|26712|26692|26643.4|26623.4|26712|26692|26643.4|26623.4|147
1593381600000|2020-06-28 22:00:00|26649.3|26629.3|26636.6|26616.6|26654.4|26634.4|26609.1|26589.1|139
1593381900000|2020-06-28 22:05:00|26635.3|26615.3|26632.7|26612.7|26636.3|26616.3|26619|26599|19
1593382200000|2020-06-28 22:10:00|26631.5|26611.5|26640|26620|26648.7|26628.7|26627.7|26607.7|9
1593382500000|2020-06-28 22:15:00|26638.7|26618.7|26658.7|26638.7|26666.4|26646.4|26637.5|26617.5|12
1593382800000|2020-06-28 22:20:00|26660.1|26640.1|26690.1|26670.1|26690.1|26670.1|26656.2|26636.2|3
1593383100000|2020-06-28 22:25:00|26688.8|26668.8|26672.8|26652.8|26690.1|26670.1|26672.8|26652.8|11
1593383400000|2020-06-28 22:30:00|26674.1|26654.1|26676.5|26656.5|26683.9|26663.9|26672.7|26652.7|4
1593383700000|2020-06-28 22:35:00|26675.2|26655.2|26665.1|26645.1|26677.7|26657.7|26663.9|26643.9|3
1593384000000|2020-06-28 22:40:00|26666.3|26646.3|26677.7|26657.7|26687.9|26667.9|26666.3|26646.3|4
1593384300000|2020-06-28 22:45:00|26675.1|26655.1|26672.7|26652.7|26676.5|26656.5|26672.7|26652.7|0
1593384600000|2020-06-28 22:50:00|26673.9|26653.9|26677.7|26657.7|26690.2|26670.2|26673.9|26653.9|0
1593384900000|2020-06-28 22:55:00|26678.9|26658.9|26682.7|26662.7|26682.7|26662.7|26677.7|26657.7|0
1593385200000|2020-06-28 23:00:00|26685.1|26665.1|26695.8|26675.8|26702|26682|26685.1|26665.1|29
1593385500000|2020-06-28 23:05:00|26697|26677|26679.9|26659.9|26707|26687|26678.5|26658.5|11
1593385800000|2020-06-28 23:10:00|26681.1|26661.1|26694.9|26674.9|26696.1|26676.1|26679.9|26659.9|4
1593386100000|2020-06-28 23:15:00|26696.1|26676.1|26691.1|26671.1|26697.4|26677.4|26682.4|26662.4|0
1593386400000|2020-06-28 23:20:00|26693.7|26673.7|26682.5|26662.5|26696.1|26676.1|26682.5|26662.5|0
1593386700000|2020-06-28 23:25:00|26686.2|26666.2|26676.1|26656.1|26696.1|26676.1|26676.1|26656.1|1
1593387000000|2020-06-28 23:30:00|26681.1|26661.1|26691.1|26671.1|26691.1|26671.1|26679.9|26659.9|18
1593387300000|2020-06-28 23:35:00|26689.8|26669.8|26710.9|26690.9|26710.9|26690.9|26687.3|26667.3|84
1593387600000|2020-06-28 23:40:00|26712.1|26692.1|26722.1|26702.1|26729.7|26709.7|26710.9|26690.9|10
1593387900000|2020-06-28 23:45:00|26718.3|26698.3|26717.1|26697.1|26722.1|26702.1|26713.3|26693.3|6
1593388200000|2020-06-28 23:50:00|26718.3|26698.3|26713.3|26693.3|26722.1|26702.1|26713.3|26693.3|2
1593388500000|2020-06-28 23:55:00|26714.5|26694.5|26687.4|26667.4|26718.3|26698.3|26686.2|26666.2|28
1593388800000|2020-06-29 00:00:00|26688.6|26668.6|26676.1|26656.1|26696.2|26676.2|26667.4|26647.4|5
1593389100000|2020-06-29 00:05:00|26674.9|26654.9|26706.3|26686.3|26708.6|26688.6|26672.4|26652.4|3
1593389400000|2020-06-29 00:10:00|26705|26685|26706.2|26686.2|26721.2|26701.2|26703.7|26683.7|5
1593389700000|2020-06-29 00:15:00|26707.5|26687.5|26704.8|26684.8|26712.4|26692.4|26698.6|26678.6|2
1593390000000|2020-06-29 00:20:00|26709.8|26689.8|26718.6|26698.6|26721|26701|26701|26681|4
1593390300000|2020-06-29 00:25:00|26721.1|26701.1|26719.8|26699.8|26739.9|26719.9|26716.1|26696.1|13
1593390600000|2020-06-29 00:30:00|26718.6|26698.6|26746.2|26726.2|26758.6|26738.6|26717.4|26697.4|22
1593390900000|2020-06-29 00:35:00|26747.4|26727.4|26729.9|26709.9|26747.4|26727.4|26727.3|26707.3|7
1593391200000|2020-06-29 00:40:00|26731.1|26711.1|26744.9|26724.9|26749.8|26729.8|26729.9|26709.9|7
1593391500000|2020-06-29 00:45:00|26743.6|26723.6|26753.6|26733.6|26759.8|26739.8|26743.6|26723.6|2
1593391800000|2020-06-29 00:50:00|26752.4|26732.4|26757.5|26737.5|26762.5|26742.5|26749.8|26729.8|3
1593392100000|2020-06-29 00:55:00|26756.1|26736.1|26772.5|26752.5|26772.5|26752.5|26750|26730|5
1593392400000|2020-06-29 01:00:00|26773.6|26753.6|26771.2|26751.2|26814.8|26794.8|26748.8|26728.8|90
1593392700000|2020-06-29 01:05:00|26769.8|26749.8|26809.9|26789.9|26814.9|26794.9|26769.8|26749.8|28
1593393000000|2020-06-29 01:10:00|26807.5|26787.5|26849.9|26829.9|26853.5|26833.5|26804.9|26784.9|49
1593393300000|2020-06-29 01:15:00|26847.4|26827.4|26835.2|26815.2|26859.9|26839.9|26830.1|26810.1|37
1593393600000|2020-06-29 01:20:00|26836.6|26816.6|26829.9|26809.9|26843.8|26823.8|26813.7|26793.7|31
1593393900000|2020-06-29 01:25:00|26828.6|26808.6|26880.9|26860.9|26901.1|26881.1|26828.6|26808.6|108
1593394200000|2020-06-29 01:30:00|26879.8|26859.8|26863.7|26843.7|26904.9|26884.9|26863.7|26843.7|36
1593394500000|2020-06-29 01:35:00|26862.5|26842.5|26867.3|26847.3|26869.8|26849.8|26852.3|26832.3|9
1593394800000|2020-06-29 01:40:00|26866|26846|26906.3|26886.3|26908.7|26888.7|26862.3|26842.3|29
1593395100000|2020-06-29 01:45:00|26903.8|26883.8|26892.5|26872.5|26917.5|26897.5|26880.2|26860.2|6
1593395400000|2020-06-29 01:50:00|26893.9|26873.9|26886.5|26866.5|26902.5|26882.5|26886.5|26866.5|3
1593395700000|2020-06-29 01:55:00|26885.2|26865.2|26887.7|26867.7|26901.4|26881.4|26882.6|26862.6|3
1593396000000|2020-06-29 02:00:00|26888.9|26868.9|26865.2|26845.2|26897.6|26877.6|26862.7|26842.7|5
1593396300000|2020-06-29 02:05:00|26862.8|26842.8|26862.6|26842.6|26865.2|26845.2|26848.8|26828.8|22
1593396600000|2020-06-29 02:10:00|26861.3|26841.3|26889.2|26869.2|26889.2|26869.2|26857.6|26837.6|13
1593396900000|2020-06-29 02:15:00|26891.7|26871.7|26876.5|26856.5|26891.7|26871.7|26872.8|26852.8|9
1593397200000|2020-06-29 02:20:00|26877.9|26857.9|26864|26844|26879|26859|26862.9|26842.9|8
1593397500000|2020-06-29 02:25:00|26862.9|26842.9|26867.9|26847.9|26872.9|26852.9|26862.9|26842.9|3
1593397800000|2020-06-29 02:30:00|26870.4|26850.4|26861.7|26841.7|26870.4|26850.4|26856.6|26836.6|9
1593398100000|2020-06-29 02:35:00|26860.5|26840.5|26911.8|26891.8|26911.8|26891.8|26856.7|26836.7|28
1593398400000|2020-06-29 02:40:00|26913.1|26893.1|26905.5|26885.5|26913.1|26893.1|26895.7|26875.7|19
1593398700000|2020-06-29 02:45:00|26906.8|26886.8|26919.6|26899.6|26927|26907|26906.8|26886.8|27
1593399000000|2020-06-29 02:50:00|26922.1|26902.1|26908.4|26888.4|26935.9|26915.9|26907.3|26887.3|5
1593399300000|2020-06-29 02:55:00|26906.1|26886.1|26910.8|26890.8|26920.9|26900.9|26902.3|26882.3|2
1593399600000|2020-06-29 03:00:00|26914.6|26894.6|26896|26876|26919.6|26899.6|26893.5|26873.5|3
1593399900000|2020-06-29 03:05:00|26897.1|26877.1|26889.7|26869.7|26898.5|26878.5|26889.6|26869.6|0
1593400200000|2020-06-29 03:10:00|26890.8|26870.8|26877.2|26857.2|26894.7|26874.7|26872.2|26852.2|2
1593400500000|2020-06-29 03:15:00|26874.7|26854.7|26877.2|26857.2|26877.2|26857.2|26863.2|26843.2|2
1593400800000|2020-06-29 03:20:00|26875.9|26855.9|26893.5|26873.5|26896.1|26876.1|26874.7|26854.7|16
1593401100000|2020-06-29 03:25:00|26892.2|26872.2|26890.9|26870.9|26899.7|26879.7|26887.2|26867.2|1
1593401400000|2020-06-29 03:30:00|26892.2|26872.2|26893.4|26873.4|26900.9|26880.9|26878.2|26858.2|8
1593401700000|2020-06-29 03:35:00|26894.6|26874.6|26892.1|26872.1|26899.7|26879.7|26888.4|26868.4|2
1593402000000|2020-06-29 03:40:00|26890.9|26870.9|26875.6|26855.6|26895.9|26875.9|26872.1|26852.1|53
1593402300000|2020-06-29 03:45:00|26874.5|26854.5|26874.6|26854.6|26882|26862|26866.8|26846.8|7
1593402600000|2020-06-29 03:50:00|26873.4|26853.4|26877.2|26857.2|26877.2|26857.2|26864.6|26844.6|7
1593402900000|2020-06-29 03:55:00|26875.9|26855.9|26888.3|26868.3|26895.9|26875.9|26875.9|26855.9|3
1593403200000|2020-06-29 04:00:00|26885.9|26865.9|26903.3|26883.3|26903.3|26883.3|26884.6|26864.6|6
1593403500000|2020-06-29 04:05:00|26905.8|26885.8|26908.3|26888.3|26913.3|26893.3|26902.1|26882.1|4
1593403800000|2020-06-29 04:10:00|26907.1|26887.1|26895.7|26875.7|26908.3|26888.3|26895.7|26875.7|3
1593404100000|2020-06-29 04:15:00|26894.4|26874.4|26896.9|26876.9|26901.9|26881.9|26885.7|26865.7|1
1593404400000|2020-06-29 04:20:00|26898.1|26878.1|26896.9|26876.9|26905.7|26885.7|26896.9|26876.9|0
1593404700000|2020-06-29 04:25:00|26900.7|26880.7|26905.7|26885.7|26906.9|26886.9|26898.2|26878.2|0
1593405000000|2020-06-29 04:30:00|26908.2|26888.2|26892|26872|26910.7|26890.7|26892|26872|7
1593405300000|2020-06-29 04:35:00|26893.2|26873.2|26870.5|26850.5|26893.2|26873.2|26865.5|26845.5|1
1593405600000|2020-06-29 04:40:00|26873|26853|26874.3|26854.3|26879.3|26859.3|26866.6|26846.6|0
1593405900000|2020-06-29 04:45:00|26875.5|26855.5|26875.5|26855.5|26877.8|26857.8|26866.7|26846.7|0
1593406200000|2020-06-29 04:50:00|26876.7|26856.7|26876.7|26856.7|26876.7|26856.7|26865.5|26845.5|0
1593406500000|2020-06-29 04:55:00|26875.5|26855.5|26878|26858|26885.5|26865.5|26870.5|26850.5|0
1593406800000|2020-06-29 05:00:00|26876.8|26856.8|26890.5|26870.5|26894.3|26874.3|26876.8|26856.8|10
1593407100000|2020-06-29 05:05:00|26891.8|26871.8|26928.4|26908.4|26932.2|26912.2|26890.5|26870.5|3
1593407400000|2020-06-29 05:10:00|26932.2|26912.2|26957.1|26937.1|26959.7|26939.7|26932.2|26912.2|8
1593407700000|2020-06-29 05:15:00|26958.4|26938.4|26940.8|26920.8|26962.3|26942.3|26938.4|26918.4|1
1593408000000|2020-06-29 05:20:00|26943.4|26923.4|26944.6|26924.6|26959.9|26939.9|26943.4|26923.4|5
1593408300000|2020-06-29 05:25:00|26945.8|26925.8|26965.8|26945.8|26973.3|26953.3|26943.5|26923.5|0
1593408600000|2020-06-29 05:30:00|26964.6|26944.6|26947.9|26927.9|26979.5|26959.5|26947.9|26927.9|94
1593408900000|2020-06-29 05:35:00|26946.7|26926.7|26909|26889|26946.7|26926.7|26906.7|26886.7|2
1593409200000|2020-06-29 05:40:00|26910.2|26890.2|26899.7|26879.7|26920.2|26900.2|26895.4|26875.4|22
1593409500000|2020-06-29 05:45:00|26898.3|26878.3|26880.6|26860.6|26901.7|26881.7|26879.4|26859.4|72
1593409800000|2020-06-29 05:50:00|26876.8|26856.8|26832.9|26812.9|26880.6|26860.6|26824.3|26804.3|13
1593410100000|2020-06-29 05:55:00|26835.4|26815.4|26846.8|26826.8|26852.9|26832.9|26810.3|26790.3|8
1593410400000|2020-06-29 06:00:00|26847.9|26827.9|26856.6|26836.6|26856.6|26836.6|26836.8|26816.8|2
1593410700000|2020-06-29 06:05:00|26855.5|26835.5|26860.5|26840.5|26863|26843|26828|26808|4
1593411000000|2020-06-29 06:10:00|26861.8|26841.8|26841.7|26821.7|26865.5|26845.5|26828|26808|4
1593411300000|2020-06-29 06:15:00|26843|26823|26845.8|26825.8|26850.6|26830.6|26825.6|26805.6|1
1593411600000|2020-06-29 06:20:00|26844.4|26824.4|26838.3|26818.3|26844.4|26824.4|26828.3|26808.3|0
1593411900000|2020-06-29 06:25:00|26839.5|26819.5|26859.8|26839.8|26864.6|26844.6|26835.8|26815.8|0
1593412200000|2020-06-29 06:30:00|26858.6|26838.6|26838.6|26818.6|26868.6|26848.6|26834.8|26814.8|1
1593412500000|2020-06-29 06:35:00|26837.4|26817.4|26843.7|26823.7|26849.8|26829.8|26832.4|26812.4|12
1593412800000|2020-06-29 06:40:00|26844.9|26824.9|26857.4|26837.4|26860.1|26840.1|26840.1|26820.1|7
1593413100000|2020-06-29 06:45:00|26859.9|26839.9|26876.3|26856.3|26880.1|26860.1|26857.4|26837.4|4
1593413400000|2020-06-29 06:50:00|26875.1|26855.1|26893.8|26873.8|26896.3|26876.3|26873.8|26853.8|1
1593413700000|2020-06-29 06:55:00|26896.3|26876.3|26875.1|26855.1|26906.1|26886.1|26866.3|26846.3|17549
1593414000000|2020-06-29 07:00:00|26880.1|26860.1|26862.5|26842.5|26898.6|26878.6|26860|26840|258
1593414300000|2020-06-29 07:05:00|26861.1|26841.1|26906|26886|26908.4|26888.4|26855|26835|210
1593414600000|2020-06-29 07:10:00|26908.4|26888.4|26913.7|26893.7|26918.7|26898.7|26900|26880|155
1593414900000|2020-06-29 07:15:00|26915|26895|26898.7|26878.7|26918.7|26898.7|26887.3|26867.3|186
1593415200000|2020-06-29 07:20:00|26899.8|26879.8|26891.3|26871.3|26918.7|26898.7|26891.3|26871.3|131
1593415500000|2020-06-29 07:25:00|26893.8|26873.8|26874|26854|26897.6|26877.6|26864|26844|166
1593415800000|2020-06-29 07:30:00|26875.2|26855.2|26870.3|26850.3|26882.8|26862.8|26865.3|26845.3|104
1593416100000|2020-06-29 07:35:00|26871.5|26851.5|26852.8|26832.8|26874|26854|26849|26829|77
1593416400000|2020-06-29 07:40:00|26849|26829|26827.8|26807.8|26857.8|26837.8|26821.7|26801.7|117
1593416700000|2020-06-29 07:45:00|26826.7|26806.7|26800.8|26780.8|26834|26814|26800.8|26780.8|183
1593417000000|2020-06-29 07:50:00|26802|26782|26845.5|26825.5|26845.5|26825.5|26792|26772|289
1593417300000|2020-06-29 07:55:00|26842.9|26822.9|26844.3|26824.3|26851.7|26831.7|26840.5|26820.5|85
1593417600000|2020-06-29 08:00:00|26843|26823|26815.5|26795.5|26843|26823|26811.7|26791.7|119
1593417900000|2020-06-29 08:05:00|26814.2|26794.2|26809.2|26789.2|26824.3|26804.3|26795.5|26775.5|81
1593418200000|2020-06-29 08:10:00|26811.9|26791.9|26786.7|26766.7|26816.7|26796.7|26773.2|26753.2|129
1593418500000|2020-06-29 08:15:00|26787.9|26767.9|26786.7|26766.7|26796.7|26776.7|26781.7|26761.7|73
1593418800000|2020-06-29 08:20:00|26785.6|26765.6|26816.7|26796.7|26816.7|26796.7|26785.6|26765.6|81
1593419100000|2020-06-29 08:25:00|26814.2|26794.2|26819.4|26799.4|26830.6|26810.6|26810.6|26790.6|136
1593419400000|2020-06-29 08:30:00|26820.6|26800.6|26787.1|26767.1|26820.6|26800.6|26783.2|26763.2|103
1593419700000|2020-06-29 08:35:00|26784.7|26764.7|26781|26761|26792.1|26772.1|26781|26761|92
1593420000000|2020-06-29 08:40:00|26782.2|26762.2|26809.7|26789.7|26814.7|26794.7|26779.7|26759.7|50
1593420300000|2020-06-29 08:45:00|26811.1|26791.1|26814.6|26794.6|26819.7|26799.7|26806.1|26786.1|68
1593420600000|2020-06-29 08:50:00|26815.9|26795.9|26824.8|26804.8|26829.7|26809.7|26814.7|26794.7|26
1593420900000|2020-06-29 08:55:00|26826.1|26806.1|26845.9|26825.9|26847.4|26827.4|26826.1|26806.1|43
1593421200000|2020-06-29 09:00:00|26842.1|26822.1|26860.8|26840.8|26863.4|26843.4|26842.1|26822.1|164
1593421500000|2020-06-29 09:05:00|26859.6|26839.6|26838.5|26818.5|26867|26847|26837.1|26817.1|92
1593421800000|2020-06-29 09:10:00|26839.6|26819.6|26851|26831|26861|26841|26834.8|26814.8|103
1593422100000|2020-06-29 09:15:00|26848.5|26828.5|26862.2|26842.2|26867.1|26847.1|26848.5|26828.5|73
1593422400000|2020-06-29 09:20:00|26863.3|26843.3|26882.2|26862.2|26887.2|26867.2|26862.2|26842.2|107
1593422700000|2020-06-29 09:25:00|26878.3|26858.3|26869.8|26849.8|26878.3|26858.3|26864.8|26844.8|74
1593423000000|2020-06-29 09:30:00|26871|26851|26891|26871|26892.3|26872.3|26849.8|26829.8|118
1593423300000|2020-06-29 09:35:00|26892.3|26872.3|26911|26891|26911|26891|26891|26871|117
1593423600000|2020-06-29 09:40:00|26913.5|26893.5|26911|26891|26922.2|26902.2|26909.9|26889.9|532
1593423900000|2020-06-29 09:45:00|26914.9|26894.9|26928.7|26908.7|26928.7|26908.7|26909.9|26889.9|472
1593424200000|2020-06-29 09:50:00|26929.9|26909.9|26907.2|26887.2|26929.9|26909.9|26907.2|26887.2|229
1593424500000|2020-06-29 09:55:00|26908.6|26888.6|26899.7|26879.7|26911.1|26891.1|26883.4|26863.4|296
1593424800000|2020-06-29 10:00:00|26903.6|26883.6|26850.9|26830.9|26907.2|26887.2|26845.9|26825.9|360
1593425100000|2020-06-29 10:05:00|26852.2|26832.2|26865.9|26845.9|26865.9|26845.9|26845.9|26825.9|72
1593425400000|2020-06-29 10:10:00|26867.3|26847.3|26852.3|26832.3|26868.4|26848.4|26843.4|26823.4|75
1593425700000|2020-06-29 10:15:00|26853.4|26833.4|26871.1|26851.1|26881.1|26861.1|26853.4|26833.4|125
1593426000000|2020-06-29 10:20:00|26869.9|26849.9|26881.1|26861.1|26882.3|26862.3|26868.6|26848.6|58
1593426300000|2020-06-29 10:25:00|26879.9|26859.9|26882.3|26862.3|26883.5|26863.5|26877.3|26857.3|17
1593426600000|2020-06-29 10:30:00|26881.1|26861.1|26873.8|26853.8|26883.5|26863.5|26872.6|26852.6|108
1593426900000|2020-06-29 10:35:00|26872.6|26852.6|26860.3|26840.3|26879|26859|26860.3|26840.3|184
1593427200000|2020-06-29 10:40:00|26861.5|26841.5|26866.5|26846.5|26870.3|26850.3|26856.5|26836.5|70
1593427500000|2020-06-29 10:45:00|26865.3|26845.3|26884.1|26864.1|26885.3|26865.3|26865.3|26845.3|96
1593427800000|2020-06-29 10:50:00|26881.5|26861.5|26881.5|26861.5|26886.5|26866.5|26876.7|26856.7|578
1593428100000|2020-06-29 10:55:00|26882.7|26862.7|26887.4|26867.4|26887.4|26867.4|26877.7|26857.7|123
1593428400000|2020-06-29 11:00:00|26889.9|26869.9|26869.7|26849.7|26897.4|26877.4|26867.4|26847.4|227
1593428700000|2020-06-29 11:05:00|26868.5|26848.5|26855|26835|26873.6|26853.6|26853.9|26833.9|82
1593429000000|2020-06-29 11:10:00|26853.9|26833.9|26867.6|26847.6|26868.9|26848.9|26850|26830|95
1593429300000|2020-06-29 11:15:00|26870.1|26850.1|26858.9|26838.9|26871.2|26851.2|26855.1|26835.1|109
1593429600000|2020-06-29 11:20:00|26860.1|26840.1|26875.1|26855.1|26878.9|26858.9|26856.2|26836.2|143
1593429900000|2020-06-29 11:25:00|26873.9|26853.9|26875.1|26855.1|26880.1|26860.1|26863.9|26843.9|327
1593430200000|2020-06-29 11:30:00|26876.3|26856.3|26866.3|26846.3|26881.4|26861.4|26855.1|26835.1|380
1593430500000|2020-06-29 11:35:00|26870.1|26850.1|26885|26865|26892.4|26872.4|26870.1|26850.1|245
1593430800000|2020-06-29 11:40:00|26886.3|26866.3|26889.8|26869.8|26894.8|26874.8|26885|26865|81
1593431100000|2020-06-29 11:45:00|26891|26871|26888.5|26868.5|26901|26881|26886|26866|83
1593431400000|2020-06-29 11:50:00|26887.3|26867.3|26914.8|26894.8|26921|26901|26887.3|26867.3|230
1593431700000|2020-06-29 11:55:00|26916.2|26896.2|26905.2|26885.2|26922.5|26902.5|26905.2|26885.2|230
1593432000000|2020-06-29 12:00:00|26901.3|26881.3|26920.2|26900.2|26934|26914|26901.3|26881.3|276
1593432300000|2020-06-29 12:05:00|26921.5|26901.5|26913.7|26893.7|26933.8|26913.8|26912.5|26892.5|203
1593432600000|2020-06-29 12:10:00|26911|26891|26919|26899|26931.4|26911.4|26909.9|26889.9|315
1593432900000|2020-06-29 12:15:00|26920.2|26900.2|26912.5|26892.5|26920.2|26900.2|26912.5|26892.5|130
1593433200000|2020-06-29 12:20:00|26911.4|26891.4|26878.7|26858.7|26912.5|26892.5|26861.4|26841.4|419
1593433500000|2020-06-29 12:25:00|26879.9|26859.9|26875.2|26855.2|26887.6|26867.6|26871.4|26851.4|213
1593433800000|2020-06-29 12:30:00|26879.1|26859.1|26869.9|26849.9|26882.7|26862.7|26850.2|26830.2|334
1593434100000|2020-06-29 12:35:00|26868.7|26848.7|26840.2|26820.2|26872.7|26852.7|26830.2|26810.2|234
1593434400000|2020-06-29 12:40:00|26838.9|26818.9|26833.8|26813.8|26840.2|26820.2|26816.4|26796.4|260
1593434700000|2020-06-29 12:45:00|26837.6|26817.6|26853.9|26833.9|26857.6|26837.6|26837.6|26817.6|164
1593435000000|2020-06-29 12:50:00|26852.6|26832.6|26856.4|26836.4|26869.9|26849.9|26852.6|26832.6|330
1593435300000|2020-06-29 12:55:00|26855.3|26835.3|26840.3|26820.3|26855.3|26835.3|26807.8|26787.8|340
1593435600000|2020-06-29 13:00:00|26837.6|26817.6|26839.5|26819.5|26854.5|26834.5|26830.5|26810.5|398
1593435900000|2020-06-29 13:05:00|26836.8|26816.8|26815.6|26795.6|26836.8|26816.8|26797|26777|524
1593436200000|2020-06-29 13:10:00|26814.3|26794.3|26869.5|26849.5|26869.5|26849.5|26810.6|26790.6|334
1593436500000|2020-06-29 13:15:00|26868.2|26848.2|26851.8|26831.8|26868.2|26848.2|26835.7|26815.7|310
1593436800000|2020-06-29 13:20:00|26849.3|26829.3|26881.8|26861.8|26886.8|26866.8|26846.8|26826.8|357
1593437100000|2020-06-29 13:25:00|26880.7|26860.7|26875.7|26855.7|26885.7|26865.7|26861.8|26841.8|180
1593437400000|2020-06-29 13:30:00|26874.5|26854.5|26835.7|26815.7|26890.7|26870.7|26821.9|26801.9|475
1593437700000|2020-06-29 13:35:00|26834.5|26814.5|26834.4|26814.4|26857|26837|26825.9|26805.9|342
1593438000000|2020-06-29 13:40:00|26835.7|26815.7|26801.9|26781.9|26835.7|26815.7|26783.2|26763.2|551
1593438300000|2020-06-29 13:45:00|26803.1|26783.1|26834.2|26814.2|26837.9|26817.9|26800.7|26780.7|514
1593438600000|2020-06-29 13:50:00|26833.1|26813.1|26848.9|26828.9|26848.9|26828.9|26797.7|26777.7|389
1593438900000|2020-06-29 13:55:00|26846.2|26826.2|26874.7|26854.7|26876.2|26856.2|26843.9|26823.9|475
1593439200000|2020-06-29 14:00:00|26875.9|26855.9|26913.6|26893.6|26913.6|26893.6|26875.9|26855.9|772
1593439500000|2020-06-29 14:05:00|26911.1|26891.1|26915.6|26895.6|26933.3|26913.3|26907.3|26887.3|634
1593439800000|2020-06-29 14:10:00|26918.3|26898.3|26937.1|26917.1|26948.3|26928.3|26905.4|26885.4|485
1593440100000|2020-06-29 14:15:00|26938.3|26918.3|26945.9|26925.9|26955.9|26935.9|26935.8|26915.8|565
1593440400000|2020-06-29 14:20:00|26947.1|26927.1|26939.8|26919.8|26959.8|26939.8|26931|26911|540
1593440700000|2020-06-29 14:25:00|26943.6|26923.6|26938.5|26918.5|26956|26936|26936|26916|274
1593441000000|2020-06-29 14:30:00|26939.8|26919.8|26934.8|26914.8|26963.6|26943.6|26929.8|26909.8|313
1593441300000|2020-06-29 14:35:00|26931.1|26911.1|26949.8|26929.8|26963.7|26943.7|26919.8|26899.8|462
1593441600000|2020-06-29 14:40:00|26951|26931|26926|26906|26959.8|26939.8|26922.3|26902.3|309
1593441900000|2020-06-29 14:45:00|26924.8|26904.8|26926|26906|26952.3|26932.3|26922.3|26902.3|496
1593442200000|2020-06-29 14:50:00|26924.8|26904.8|26893.7|26873.7|26939.8|26919.8|26877.3|26857.3|440
1593442500000|2020-06-29 14:55:00|26894.8|26874.8|26874.7|26854.7|26896|26876|26873.4|26853.4|373
1593442800000|2020-06-29 15:00:00|26877.2|26857.2|26882.2|26862.2|26888.4|26868.4|26867.2|26847.2|352
1593443100000|2020-06-29 15:05:00|26881|26861|26863.4|26843.4|26882.2|26862.2|26858.4|26838.4|361
1593443400000|2020-06-29 15:10:00|26862.2|26842.2|26846.9|26826.9|26863.4|26843.4|26841.9|26821.9|339
1593443700000|2020-06-29 15:15:00|26848|26828|26873|26853|26875.4|26855.4|26844.2|26824.2|367
1593444000000|2020-06-29 15:20:00|26871.9|26851.9|26878.4|26858.4|26882.2|26862.2|26853.2|26833.2|344
1593444300000|2020-06-29 15:25:00|26879.6|26859.6|26891.1|26871.1|26906.1|26886.1|26878.4|26858.4|336
1593444600000|2020-06-29 15:30:00|26896.1|26876.1|26881.9|26861.9|26896.1|26876.1|26881.1|26861.1|419
1593444900000|2020-06-29 15:35:00|26880.7|26860.7|26870.8|26850.8|26881.9|26861.9|26863.2|26843.2|300
1593445200000|2020-06-29 15:40:00|26865.8|26845.8|26863.7|26843.7|26869.6|26849.6|26851.6|26831.6|754
1593445500000|2020-06-29 15:45:00|26865.1|26845.1|26849.9|26829.9|26875.9|26855.9|26839.7|26819.7|364
1593445800000|2020-06-29 15:50:00|26851.1|26831.1|26834.7|26814.7|26852.1|26832.1|26834.7|26814.7|304
1593446100000|2020-06-29 15:55:00|26836.1|26816.1|26831.2|26811.2|26837.4|26817.4|26812.2|26792.2|439
1593446400000|2020-06-29 16:00:00|26831.3|26811.3|26860.1|26840.1|26865.1|26845.1|26831.3|26811.3|181
1593446700000|2020-06-29 16:05:00|26861.3|26841.3|26858.9|26838.9|26862.4|26842.4|26855.1|26835.1|344
1593447000000|2020-06-29 16:10:00|26860.1|26840.1|26861.3|26841.3|26865.1|26845.1|26856.3|26836.3|220
1593447300000|2020-06-29 16:15:00|26865.1|26845.1|26897.4|26877.4|26901.3|26881.3|26860.1|26840.1|227
1593447600000|2020-06-29 16:20:00|26898.6|26878.6|26881.3|26861.3|26898.6|26878.6|26881.3|26861.3|192
1593447900000|2020-06-29 16:25:00|26882.5|26862.5|26888.3|26868.3|26889.4|26869.4|26879.8|26859.8|204
1593448200000|2020-06-29 16:30:00|26889.4|26869.4|26903.6|26883.6|26905.9|26885.9|26889.4|26869.4|203
1593448500000|2020-06-29 16:35:00|26906.3|26886.3|26904.8|26884.8|26907.5|26887.5|26898.6|26878.6|225
1593448800000|2020-06-29 16:40:00|26903.6|26883.6|26889.8|26869.8|26904.8|26884.8|26876.3|26856.3|224
1593449100000|2020-06-29 16:45:00|26888.6|26868.6|26892.5|26872.5|26897.5|26877.5|26883.6|26863.6|165
1593449400000|2020-06-29 16:50:00|26891.3|26871.3|26886|26866|26892.5|26872.5|26884.8|26864.8|263
1593449700000|2020-06-29 16:55:00|26884.8|26864.8|26872.1|26852.1|26900.3|26880.3|26863.1|26843.1|898
1593450000000|2020-06-29 17:00:00|26874.8|26854.8|26866|26846|26884.8|26864.8|26861.2|26841.2|440
1593450300000|2020-06-29 17:05:00|26864.8|26844.8|26864.8|26844.8|26866|26846|26859.8|26839.8|49
1593450600000|2020-06-29 17:10:00|26868.7|26848.7|26876.4|26856.4|26880|26860|26868.7|26848.7|63
1593450900000|2020-06-29 17:15:00|26877.5|26857.5|26876.4|26856.4|26877.5|26857.5|26872.5|26852.5|54
1593451200000|2020-06-29 17:20:00|26872.5|26852.5|26894.9|26874.9|26894.9|26874.9|26871.4|26851.4|86
1593451500000|2020-06-29 17:25:00|26891|26871|26891|26871|26891|26871|26886.2|26866.2|46
1593451800000|2020-06-29 17:30:00|26889.9|26869.9|26893.7|26873.7|26894.9|26874.9|26887.6|26867.6|43
1593452100000|2020-06-29 17:35:00|26896|26876|26913.7|26893.7|26914.9|26894.9|26894.9|26874.9|145
1593452400000|2020-06-29 17:40:00|26914.9|26894.9|26904.9|26884.9|26914.9|26894.9|26904.9|26884.9|28
1593452700000|2020-06-29 17:45:00|26901.1|26881.1|26899.9|26879.9|26904.9|26884.9|26896.1|26876.1|81
1593453000000|2020-06-29 17:50:00|26896.1|26876.1|26892.2|26872.2|26897.2|26877.2|26890.9|26870.9|49
1593453300000|2020-06-29 17:55:00|26891.1|26871.1|26887.4|26867.4|26896.1|26876.1|26886.1|26866.1|43
1593453600000|2020-06-29 18:00:00|26888.6|26868.6|26896.1|26876.1|26896.1|26876.1|26888.6|26868.6|46
1593453900000|2020-06-29 18:05:00|26893.4|26873.4|26877.2|26857.2|26893.4|26873.4|26877.2|26857.2|44
1593454200000|2020-06-29 18:10:00|26881.1|26861.1|26882.3|26862.3|26882.3|26862.3|26877.2|26857.2|29
1593454500000|2020-06-29 18:15:00|26883.4|26863.4|26886.1|26866.1|26888.6|26868.6|26882.3|26862.3|20
1593454800000|2020-06-29 18:20:00|26884.8|26864.8|26901.1|26881.1|26901.1|26881.1|26882.3|26862.3|57
1593455100000|2020-06-29 18:25:00|26900|26880|26887.3|26867.3|26900|26880|26883.4|26863.4|53
1593455400000|2020-06-29 18:30:00|26890|26870|26891.1|26871.1|26891.1|26871.1|26890|26870|51
1593455700000|2020-06-29 18:35:00|26892.5|26872.5|26887.7|26867.7|26893.8|26873.8|26887.7|26867.7|35
1593456000000|2020-06-29 18:40:00|26891.5|26871.5|26895.4|26875.4|26895.4|26875.4|26887.7|26867.7|41
1593456300000|2020-06-29 18:45:00|26892.9|26872.9|26885|26865|26896.5|26876.5|26881.1|26861.1|75
1593456600000|2020-06-29 18:50:00|26886.3|26866.3|26886.3|26866.3|26887.7|26867.7|26881.2|26861.2|38
1593456900000|2020-06-29 18:55:00|26885|26865|26888.8|26868.8|26888.8|26868.8|26883.8|26863.8|11
1593457200000|2020-06-29 19:00:00|26891.5|26871.5|26872.3|26852.3|26891.5|26871.5|26872.3|26852.3|95
1593457500000|2020-06-29 19:05:00|26873.7|26853.7|26867.3|26847.3|26876.2|26856.2|26866|26846|64
1593457800000|2020-06-29 19:10:00|26868.7|26848.7|26866.2|26846.2|26868.7|26848.7|26862.3|26842.3|51
1593458100000|2020-06-29 19:15:00|26870|26850|26880|26860|26880|26860|26870|26850|72
1593458400000|2020-06-29 19:20:00|26881.2|26861.2|26885|26865|26888.9|26868.9|26881.2|26861.2|46
1593458700000|2020-06-29 19:25:00|26886.2|26866.2|26876.6|26856.6|26890|26870|26876.6|26856.6|23
1593459000000|2020-06-29 19:30:00|26879.1|26859.1|26896.6|26876.6|26896.6|26876.6|26877.7|26857.7|65
1593459300000|2020-06-29 19:35:00|26895.2|26875.2|26891.2|26871.2|26896.6|26876.6|26891.2|26871.2|52
1593459600000|2020-06-29 19:40:00|26893.9|26873.9|26891.2|26871.2|26893.9|26873.9|26882.4|26862.4|40
1593459900000|2020-06-29 19:45:00|26893.9|26873.9|26882.4|26862.4|26897.4|26877.4|26882.4|26862.4|52
1593460200000|2020-06-29 19:50:00|26884.9|26864.9|26890.1|26870.1|26890.1|26870.1|26877.4|26857.4|62
1593460500000|2020-06-29 19:55:00|26893.9|26873.9|26915.1|26895.1|26915.1|26895.1|26893.9|26873.9|125
1593460800000|2020-06-29 20:00:00|26920.1|26900.1|26922.8|26902.8|26928.9|26908.9|26917.4|26897.4|108
1593461100000|2020-06-29 20:05:00|26918.9|26898.9|26920.1|26900.1|26928.9|26908.9|26918.9|26898.9|40
1593461400000|2020-06-29 20:10:00|26919|26899|26929|26909|26934|26914|26919|26899|51
1593461700000|2020-06-29 20:15:00|26924|26904|26924|26904|26924|26904|26922.6|26902.6|39
1593462000000|2020-06-29 20:20:00|26925.1|26905.1|26934|26914|26934|26914|26924|26904|36
1593462300000|2020-06-29 20:25:00|26931.3|26911.3|26931.5|26911.5|26934|26914|26929|26909|56
1593462600000|2020-06-29 20:30:00|26934|26914|26934|26914|26936.5|26916.5|26926.5|26906.5|101
1593462900000|2020-06-29 20:35:00|26937.8|26917.8|26931.3|26911.3|26937.8|26917.8|26926.5|26906.5|59
1593463200000|2020-06-29 20:40:00|26930.2|26910.2|26935.2|26915.2|26944|26924|26930.2|26910.2|56
1593463500000|2020-06-29 20:45:00|26936.5|26916.5|26934|26914|26939|26919|26931.5|26911.5|70
1593463800000|2020-06-29 20:50:00|26931.5|26911.5|26931.5|26911.5|26935.4|26915.4|26929|26909|51
1593464100000|2020-06-29 20:55:00|26934|26914|26924|26904|26934|26914|26924|26904|85
1593468000000|2020-06-29 22:00:00|26925.3|26905.3|26914.1|26894.1|26925.3|26905.3|26906.6|26886.6|89
1593468300000|2020-06-29 22:05:00|26915.5|26895.5|26924.1|26904.1|26924.1|26904.1|26915.5|26895.5|38
1593468600000|2020-06-29 22:10:00|26922.8|26902.8|26939.1|26919.1|26941.6|26921.6|26922.8|26902.8|48
1593468900000|2020-06-29 22:15:00|26936.6|26916.6|26977.8|26957.8|26977.8|26957.8|26936.6|26916.6|124
1593469200000|2020-06-29 22:20:00|26975.3|26955.3|27004.2|26984.2|27004.2|26984.2|26974.2|26954.2|184
1593469500000|2020-06-29 22:25:00|27002.8|26982.8|26994.2|26974.2|27004.2|26984.2|26994.2|26974.2|41
1593469800000|2020-06-29 22:30:00|26989.2|26969.2|26981.7|26961.7|26994.2|26974.2|26979.2|26959.2|91
1593470100000|2020-06-29 22:35:00|26980.3|26960.3|26989.2|26969.2|26989.2|26969.2|26976.7|26956.7|53
1593470400000|2020-06-29 22:40:00|26986.7|26966.7|26979.2|26959.2|26989.2|26969.2|26979.2|26959.2|27
1593470700000|2020-06-29 22:45:00|||||||||14
1593471000000|2020-06-29 22:50:00|26981.7|26961.7|26979.2|26959.2|26994.2|26974.2|26979.2|26959.2|61
1593471300000|2020-06-29 22:55:00|26974.2|26954.2|26974.2|26954.2|26974.2|26954.2|26969.2|26949.2|22
1593471600000|2020-06-29 23:00:00|26975.6|26955.6|26974.2|26954.2|26979.2|26959.2|26974.2|26954.2|11
1593471900000|2020-06-29 23:05:00|26971.7|26951.7|26966.7|26946.7|26974.2|26954.2|26964.2|26944.2|37
1593472200000|2020-06-29 23:10:00|26969.2|26949.2|26969.2|26949.2|26969.2|26949.2|26964.2|26944.2|15
1593472500000|2020-06-29 23:15:00|26971.7|26951.7|26969.2|26949.2|26974.2|26954.2|26969.2|26949.2|18
1593472800000|2020-06-29 23:20:00|26974.2|26954.2|26969.2|26949.2|26974.2|26954.2|26969.2|26949.2|11
1593473100000|2020-06-29 23:25:00|26969.3|26949.3|26969.3|26949.3|26969.3|26949.3|26964.3|26944.3|9
1593473400000|2020-06-29 23:30:00|26971.8|26951.8|26984.3|26964.3|26989.3|26969.3|26971.8|26951.8|39
1593473700000|2020-06-29 23:35:00|26981.8|26961.8|26984.3|26964.3|26989.3|26969.3|26979.3|26959.3|9
1593474000000|2020-06-29 23:40:00|26982.9|26962.9|26984.3|26964.3|26989.3|26969.3|26981.8|26961.8|17
1593474300000|2020-06-29 23:45:00|26979.3|26959.3|26969.3|26949.3|26979.3|26959.3|26969.3|26949.3|36
1593474600000|2020-06-29 23:50:00|26966.8|26946.8|26964.3|26944.3|26969.3|26949.3|26964.3|26944.3|23
1593474900000|2020-06-29 23:55:00|26961.6|26941.6|26951.6|26931.6|26961.6|26941.6|26951.6|26931.6|71
1593475200000|2020-06-30 00:00:00|26949.3|26929.3|26944.3|26924.3|26949.3|26929.3|26939.3|26919.3|131
1593475500000|2020-06-30 00:05:00|26939.3|26919.3|26944.3|26924.3|26949.3|26929.3|26939.3|26919.3|45
1593475800000|2020-06-30 00:10:00|26947|26927|26943.2|26923.2|26949.3|26929.3|26939.3|26919.3|51
1593476100000|2020-06-30 00:15:00|26945.9|26925.9|26945.7|26925.7|26955.7|26935.7|26933.2|26913.2|72
1593476400000|2020-06-30 00:20:00|26943.2|26923.2|26935.7|26915.7|26943.2|26923.2|26933.2|26913.2|27
1593476700000|2020-06-30 00:25:00|26936.8|26916.8|26940.7|26920.7|26943.2|26923.2|26935.7|26915.7|9
1593477000000|2020-06-30 00:30:00|26943.2|26923.2|26933.2|26913.2|26943.2|26923.2|26933.2|26913.2|65
1593477300000|2020-06-30 00:35:00|26931.9|26911.9|26933.2|26913.2|26933.2|26913.2|26928.2|26908.2|30
1593477600000|2020-06-30 00:40:00|26938.2|26918.2|26948.2|26928.2|26948.2|26928.2|26933.2|26913.2|31
1593477900000|2020-06-30 00:45:00|26950.7|26930.7|26935.7|26915.7|26953.2|26933.2|26935.7|26915.7|38
1593478200000|2020-06-30 00:50:00|26936.9|26916.9|26914.4|26894.4|26936.9|26916.9|26909.4|26889.4|64
1593478500000|2020-06-30 00:55:00|26916.7|26896.7|26929.4|26909.4|26934.4|26914.4|26916.7|26896.7|37
1593478800000|2020-06-30 01:00:00|26925.5|26905.5|26954.4|26934.4|26954.4|26934.4|26904.4|26884.4|381
1593479100000|2020-06-30 01:05:00|26956.9|26936.9|26926.9|26906.9|26959.4|26939.4|26926.9|26906.9|125
1593479400000|2020-06-30 01:10:00|26928.3|26908.3|26951.9|26931.9|26959.4|26939.4|26924.4|26904.4|85
1593479700000|2020-06-30 01:15:00|26954.4|26934.4|26964.4|26944.4|26966.9|26946.9|26949.4|26929.4|97
1593480000000|2020-06-30 01:20:00|26963.1|26943.1|26979.4|26959.4|26979.4|26959.4|26963.1|26943.1|146
1593480300000|2020-06-30 01:25:00|26983.3|26963.3|26999.4|26979.4|27001.9|26981.9|26983.3|26963.3|295
1593480600000|2020-06-30 01:30:00|26996.9|26976.9|26973.3|26953.3|26996.9|26976.9|26973.3|26953.3|144
1593480900000|2020-06-30 01:35:00|26974.4|26954.4|27008.3|26988.3|27008.3|26988.3|26970.8|26950.8|96
1593481200000|2020-06-30 01:40:00|27013.3|26993.3|26998.3|26978.3|27015.6|26995.6|26998.3|26978.3|119
1593481500000|2020-06-30 01:45:00|26993.3|26973.3|26998.3|26978.3|27005.8|26985.8|26988.3|26968.3|135
1593481800000|2020-06-30 01:50:00|27000.8|26980.8|26988.3|26968.3|27003.3|26983.3|26987|26967|173
1593482100000|2020-06-30 01:55:00|26990.8|26970.8|26998.3|26978.3|26998.3|26978.3|26988.3|26968.3|89
1593482400000|2020-06-30 02:00:00|27000.8|26980.8|27018.3|26998.3|27022.2|27002.2|27000.8|26980.8|198
1593482700000|2020-06-30 02:05:00|27019.7|26999.7|27008.4|26988.4|27022.2|27002.2|27005.9|26985.9|69
1593483000000|2020-06-30 02:10:00|27010.9|26990.9|27033.4|27013.4|27037.2|27017.2|27008.4|26988.4|154
1593483300000|2020-06-30 02:15:00|27032.2|27012.2|27015.9|26995.9|27033.4|27013.4|27015.9|26995.9|56
1593483600000|2020-06-30 02:20:00|27018.4|26998.4|27018.4|26998.4|27020.9|27000.9|27013.4|26993.4|81
1593483900000|2020-06-30 02:25:00|27019.7|26999.7|27028.4|27008.4|27033.4|27013.4|27018.4|26998.4|55
1593484200000|2020-06-30 02:30:00|27030.9|27010.9|27033.4|27013.4|27037.2|27017.2|27028.4|27008.4|177
1593484500000|2020-06-30 02:35:00|27034.5|27014.5|27048.4|27028.4|27065.9|27045.9|27034.5|27014.5|387
1593484800000|2020-06-30 02:40:00|27049.8|27029.8|27028.4|27008.4|27050.9|27030.9|27023.4|27003.4|174
1593485100000|2020-06-30 02:45:00|27029.8|27009.8|27025|27005|27033.4|27013.4|27025|27005|92
1593485400000|2020-06-30 02:50:00|27026.1|27006.1|27039.8|27019.8|27042.3|27022.3|27019.6|26999.6|191
1593485700000|2020-06-30 02:55:00|27041.1|27021.1|27032.3|27012.3|27042.3|27022.3|27027.3|27007.3|82
1593486000000|2020-06-30 03:00:00|27037.3|27017.3|27047.3|27027.3|27049.8|27029.8|27037.3|27017.3|132
1593486300000|2020-06-30 03:05:00|27049.6|27029.6|27047.3|27027.3|27052.3|27032.3|27044.8|27024.8|64
1593486600000|2020-06-30 03:10:00|27048.7|27028.7|27057.3|27037.3|27057.3|27037.3|27047.3|27027.3|76
1593486900000|2020-06-30 03:15:00|27056.2|27036.2|27052.3|27032.3|27058.5|27038.5|27052.3|27032.3|76
1593487200000|2020-06-30 03:20:00|27057.3|27037.3|27053.5|27033.5|27059.8|27039.8|27052.3|27032.3|55
1593487500000|2020-06-30 03:25:00|27054.8|27034.8|27051.2|27031.2|27071.2|27051.2|27048.7|27028.7|143
1593487800000|2020-06-30 03:30:00|27050|27030|27046.2|27026.2|27051.2|27031.2|27041.2|27021.2|61
1593488100000|2020-06-30 03:35:00|27043.7|27023.7|27046.2|27026.2|27046.2|27026.2|27041.2|27021.2|13
1593488400000|2020-06-30 03:40:00|27043.7|27023.7|27038.7|27018.7|27046.2|27026.2|27036.2|27016.2|43
1593488700000|2020-06-30 03:45:00|27039.9|27019.9|27041.2|27021.2|27041.2|27021.2|27036.2|27016.2|18
1593489000000|2020-06-30 03:50:00|27038.7|27018.7|27036.2|27016.2|27041.2|27021.2|27036.2|27016.2|18
1593489300000|2020-06-30 03:55:00|27037.6|27017.6|27041.2|27021.2|27041.2|27021.2|27036.2|27016.2|25
1593489600000|2020-06-30 04:00:00|27044|27024|27051.2|27031.2|27051.2|27031.2|27044|27024|52
1593489900000|2020-06-30 04:05:00|27046.2|27026.2|27051.3|27031.3|27051.3|27031.3|27046.2|27026.2|13
1593490200000|2020-06-30 04:10:00|27056.3|27036.3|27051.3|27031.3|27056.3|27036.3|27046.3|27026.3|41
1593490500000|2020-06-30 04:15:00|27046.3|27026.3|27051.3|27031.3|27051.3|27031.3|27046.3|27026.3|18
1593490800000|2020-06-30 04:20:00|27048.6|27028.6|27046.3|27026.3|27051.3|27031.3|27046.3|27026.3|27
1593491100000|2020-06-30 04:25:00|27047.4|27027.4|27051.3|27031.3|27051.3|27031.3|27042.4|27022.4|52
1593491400000|2020-06-30 04:30:00|27049.9|27029.9|27038.8|27018.8|27049.9|27029.9|27036.3|27016.3|34
1593491700000|2020-06-30 04:35:00|27037.7|27017.7|27036.3|27016.3|27041.3|27021.3|27036.3|27016.3|32
1593492000000|2020-06-30 04:40:00|27040.2|27020.2|27041.3|27021.3|27046.3|27026.3|27036.3|27016.3|32
1593492300000|2020-06-30 04:45:00|27043.8|27023.8|27041.3|27021.3|27046.3|27026.3|27041.3|27021.3|27
1593492600000|2020-06-30 04:50:00|27046.3|27026.3|27046.3|27026.3|27048.8|27028.8|27041.3|27021.3|23
1593492900000|2020-06-30 04:55:00|27047.7|27027.7|27051.3|27031.3|27056.3|27036.3|27046.3|27026.3|34
1593493200000|2020-06-30 05:00:00|27048.6|27028.6|27046.3|27026.3|27048.6|27028.6|27031.3|27011.3|104
1593493500000|2020-06-30 05:05:00|27045.2|27025.2|27060|27040|27060|27040|27045.2|27025.2|51
1593493800000|2020-06-30 05:10:00|27061.4|27041.4|27056.4|27036.4|27063.9|27043.9|27051.4|27031.4|51
1593494100000|2020-06-30 05:15:00|27055|27035|27056.4|27036.4|27061.4|27041.4|27052.7|27032.7|32
1593494400000|2020-06-30 05:20:00|27057.5|27037.5|27046.4|27026.4|27061.4|27041.4|27045.2|27025.2|57
1593494700000|2020-06-30 05:25:00|27043.9|27023.9|27041.4|27021.4|27046.4|27026.4|27041.4|27021.4|65
1593495000000|2020-06-30 05:30:00|27042.5|27022.5|27038.9|27018.9|27051.4|27031.4|27026.4|27006.4|127
1593495300000|2020-06-30 05:35:00|27036.4|27016.4|26992.5|26972.5|27047.5|27027.5|26992.5|26972.5|275
1593495600000|2020-06-30 05:40:00|26991.2|26971.2|27008.9|26988.9|27016.4|26996.4|26988.7|26968.7|164
1593495900000|2020-06-30 05:45:00|27006.4|26986.4|27021.4|27001.4|27022.8|27002.8|27003.9|26983.9|118
1593496200000|2020-06-30 05:50:00|27018.9|26998.9|27011.4|26991.4|27021.4|27001.4|27006.4|26986.4|110
1593496500000|2020-06-30 05:55:00|27008.9|26988.9|26993.9|26973.9|27011.4|26991.4|26986.4|26966.4|150
1593496800000|2020-06-30 06:00:00|26996.4|26976.4|27016.4|26996.4|27018.9|26998.9|26988.9|26968.9|181
1593497100000|2020-06-30 06:05:00|27013.9|26993.9|27001.4|26981.4|27016.4|26996.4|27001.4|26981.4|120
1593497400000|2020-06-30 06:10:00|26998.9|26978.9|26981.5|26961.5|26998.9|26978.9|26976.5|26956.5|174
1593497700000|2020-06-30 06:15:00|26979|26959|26974|26954|26979|26959|26951.5|26931.5|304
1593498000000|2020-06-30 06:20:00|26975.1|26955.1|27001.5|26981.5|27001.5|26981.5|26975.1|26955.1|90
1593498300000|2020-06-30 06:25:00|27000.1|26980.1|27012.6|26992.6|27017.6|26997.6|26997.6|26977.6|311
1593498600000|2020-06-30 06:30:00|27011.3|26991.3|27012.6|26992.6|27017.6|26997.6|26997.6|26977.6|97
1593498900000|2020-06-30 06:35:00|27013.8|26993.8|27023.8|27003.8|27027.6|27007.6|27012.6|26992.6|140
1593499200000|2020-06-30 06:40:00|27022.6|27002.6|27027.6|27007.6|27027.6|27007.6|27010.1|26990.1|51
1593499500000|2020-06-30 06:45:00|27028.8|27008.8|27017.6|26997.6|27030.1|27010.1|27017.6|26997.6|154
1593499800000|2020-06-30 06:50:00|27016.5|26996.5|27047.7|27027.7|27047.7|27027.7|27012.6|26992.6|166
1593500100000|2020-06-30 06:55:00|27045.2|27025.2|27078.8|27058.8|27088.1|27068.1|27045.2|27025.2|370
1593500400000|2020-06-30 07:00:00|27079|27059|27066.5|27046.5|27086.8|27066.8|27056.5|27036.5|368
1593500700000|2020-06-30 07:05:00|27061.5|27041.5|27036.5|27016.5|27061.5|27041.5|27031.5|27011.5|147
1593501000000|2020-06-30 07:10:00|27039|27019|27046.5|27026.5|27046.5|27026.5|27016.5|26996.5|202
1593501300000|2020-06-30 07:15:00|27046.6|27026.6|27066.6|27046.6|27081.6|27061.6|27046.6|27026.6|172
1593501600000|2020-06-30 07:20:00|27067.9|27047.9|27051.6|27031.6|27069.1|27049.1|27044.1|27024.1|86
1593501900000|2020-06-30 07:25:00|27052.7|27032.7|27034.1|27014.1|27054.1|27034.1|27031.6|27011.6|85
1593502200000|2020-06-30 07:30:00|27035.2|27015.2|27006.6|26986.6|27041.6|27021.6|27006.6|26986.6|176
1593502500000|2020-06-30 07:35:00|27004.1|26984.1|27013|26993|27026.6|27006.6|27001.6|26981.6|168
1593502800000|2020-06-30 07:40:00|27014.1|26994.1|27014.1|26994.1|27016.6|26996.6|27006.6|26986.6|76
1593503100000|2020-06-30 07:45:00|27012.7|26992.7|27021.6|27001.6|27023|27003|27006.6|26986.6|117
1593503400000|2020-06-30 07:50:00|27019.1|26999.1|27031.6|27011.6|27031.6|27011.6|27006.6|26986.6|123
1593503700000|2020-06-30 07:55:00|27033|27013|27021.6|27001.6|27036.6|27016.6|27011.6|26991.6|71
1593504000000|2020-06-30 08:00:00|27023|27003|27026.6|27006.6|27036.6|27016.6|27019.1|26999.1|118
1593504300000|2020-06-30 08:05:00|27028|27008|27011.6|26991.6|27031.6|27011.6|26996.6|26976.6|155
1593504600000|2020-06-30 08:10:00|27006.6|26986.6|27010.5|26990.5|27010.5|26990.5|26991.6|26971.6|114
1593504900000|2020-06-30 08:15:00|27007.8|26987.8|27016.7|26996.7|27027.8|27007.8|27001.6|26981.6|97
1593505200000|2020-06-30 08:20:00|27014.2|26994.2|27006.7|26986.7|27014.2|26994.2|26996.7|26976.7|68
1593505500000|2020-06-30 08:25:00|27009.4|26989.4|27027.8|27007.8|27029.2|27009.2|27009.4|26989.4|89
1593505800000|2020-06-30 08:30:00|27026.7|27006.7|27022.8|27002.8|27036.7|27016.7|27022.8|27002.8|128
1593506100000|2020-06-30 08:35:00|27020.3|27000.3|27049|27029|27081.7|27061.7|27017.8|26997.8|278
1593506400000|2020-06-30 08:40:00|27046.5|27026.5|27042.8|27022.8|27047.8|27027.8|27019|26999|176
1593506700000|2020-06-30 08:45:00|27040.3|27020.3|27047.8|27027.8|27047.8|27027.8|27027.8|27007.8|86
1593507000000|2020-06-30 08:50:00|27045.3|27025.3|27045.3|27025.3|27057.8|27037.8|27045.3|27025.3|53
1593507300000|2020-06-30 08:55:00|27042.8|27022.8|27042.9|27022.9|27052.8|27032.8|27035.3|27015.3|55
1593507600000|2020-06-30 09:00:00|27045.4|27025.4|27022.9|27002.9|27049.2|27029.2|27017.9|26997.9|112
1593507900000|2020-06-30 09:05:00|27017.9|26997.9|27032.9|27012.9|27040.4|27020.4|27012.9|26992.9|124
1593508200000|2020-06-30 09:10:00|27031.7|27011.7|27032.9|27012.9|27035.4|27015.4|27027.9|27007.9|39
1593508500000|2020-06-30 09:15:00|27030.4|27010.4|27052.9|27032.9|27060.4|27040.4|27030.4|27010.4|122
1593508800000|2020-06-30 09:20:00|27050.4|27030.4|27082.9|27062.9|27086.8|27066.8|27047.9|27027.9|167
1593509100000|2020-06-30 09:25:00|27084.3|27064.3|27102.9|27082.9|27104|27084|27074.3|27054.3|192
1593509400000|2020-06-30 09:30:00|27101.5|27081.5|27122.9|27102.9|27152.9|27132.9|27097.9|27077.9|781
1593509700000|2020-06-30 09:35:00|27125.4|27105.4|27122.9|27102.9|27127.9|27107.9|27120.4|27100.4|86
1593510000000|2020-06-30 09:40:00|27124|27104|27105.4|27085.4|27132.9|27112.9|27105.4|27085.4|64
1593510300000|2020-06-30 09:45:00|27102.9|27082.9|27087.9|27067.9|27112.9|27092.9|27087.9|27067.9|254
1593510600000|2020-06-30 09:50:00|27085.4|27065.4|27087.9|27067.9|27092.9|27072.9|27072.9|27052.9|177
1593510900000|2020-06-30 09:55:00|27089.3|27069.3|27107.9|27087.9|27110.4|27090.4|27087.9|27067.9|191
1593511200000|2020-06-30 10:00:00|27105.4|27085.4|27108|27088|27118|27098|27102.9|27082.9|129
1593511500000|2020-06-30 10:05:00|27106.6|27086.6|27118|27098|27123|27103|27105.5|27085.5|69
1593511800000|2020-06-30 10:10:00|27120.5|27100.5|27118|27098|27125.5|27105.5|27115.5|27095.5|81
1593512100000|2020-06-30 10:15:00|27116.6|27096.6|27123|27103|27124.3|27104.3|27108|27088|47
1593512400000|2020-06-30 10:20:00|27121.6|27101.6|27110.5|27090.5|27126.9|27106.9|27110.5|27090.5|85
1593512700000|2020-06-30 10:25:00|27111.9|27091.9|27128|27108|27138|27118|27108|27088|118
1593513000000|2020-06-30 10:30:00|27133|27113|27112.8|27092.8|27133|27113|27109.4|27089.4|283
1593513300000|2020-06-30 10:35:00|27110.1|27090.1|27112.8|27092.8|27114|27094|27105.3|27085.3|33
1593513600000|2020-06-30 10:40:00|27110.3|27090.3|27109|27089|27116.5|27096.5|27107.8|27087.8|38
1593513900000|2020-06-30 10:45:00|27107.6|27087.6|27109|27089|27111.5|27091.5|27106.5|27086.5|85
1593514200000|2020-06-30 10:50:00|27111.5|27091.5|27095.1|27075.1|27111.5|27091.5|27093.7|27073.7|183
1593514500000|2020-06-30 10:55:00|27092.6|27072.6|27094|27074|27099|27079|27091.5|27071.5|92
1593514800000|2020-06-30 11:00:00|27095.1|27075.1|27103.8|27083.8|27103.8|27083.8|27086.3|27066.3|135
1593515100000|2020-06-30 11:05:00|27106.3|27086.3|27116.3|27096.3|27116.3|27096.3|27106.3|27086.3|94
1593515400000|2020-06-30 11:10:00|27111.3|27091.3|27128.5|27108.5|27132.4|27112.4|27111.3|27091.3|141
1593515700000|2020-06-30 11:15:00|27129.9|27109.9|27137.4|27117.4|27137.4|27117.4|27128.5|27108.5|117
1593516000000|2020-06-30 11:20:00|27138.6|27118.6|27161.1|27141.1|27163.6|27143.6|27133.6|27113.6|270
1593516300000|2020-06-30 11:25:00|27163.6|27143.6|27180.8|27160.8|27185.8|27165.8|27156.1|27136.1|229
1593516600000|2020-06-30 11:30:00|27182.2|27162.2|27243.1|27223.1|27258.1|27238.1|27182.2|27162.2|670
1593516900000|2020-06-30 11:35:00|27241.7|27221.7|27209.2|27189.2|27243.1|27223.1|27209.2|27189.2|495
1593517200000|2020-06-30 11:40:00|27210.6|27190.6|27223.4|27203.4|27225.6|27205.6|27208.1|27188.1|168
1593517500000|2020-06-30 11:45:00|27222|27202|27190.9|27170.9|27222|27202|27190.9|27170.9|198
1593517800000|2020-06-30 11:50:00|27193.6|27173.6|27190.9|27170.9|27195.9|27175.9|27178.4|27158.4|391
1593518100000|2020-06-30 11:55:00|27188.6|27168.6|27179.7|27159.7|27193.6|27173.6|27178.6|27158.6|158
1593518400000|2020-06-30 12:00:00|27183.6|27163.6|27153.6|27133.6|27193.6|27173.6|27148.6|27128.6|420
1593518700000|2020-06-30 12:05:00|27158.6|27138.6|27139.8|27119.8|27163.6|27143.6|27134.8|27114.8|299
1593519000000|2020-06-30 12:10:00|27154.8|27134.8|27203.6|27183.6|27203.6|27183.6|27148.6|27128.6|363
1593519300000|2020-06-30 12:15:00|27202.3|27182.3|27208.7|27188.7|27213.7|27193.7|27193.6|27173.6|517
1593519600000|2020-06-30 12:20:00|27213.7|27193.7|27213.7|27193.7|27218.7|27198.7|27208.7|27188.7|404
1593519900000|2020-06-30 12:25:00|27208.7|27188.7|27163.7|27143.7|27218.7|27198.7|27162.3|27142.3|342
1593520200000|2020-06-30 12:30:00|27166.2|27146.2|27174.8|27154.8|27181.2|27161.2|27152.5|27132.5|361
1593520500000|2020-06-30 12:35:00|27176.2|27156.2|27203.7|27183.7|27203.7|27183.7|27176.2|27156.2|313
1593520800000|2020-06-30 12:40:00|27201.2|27181.2|27223.7|27203.7|27223.7|27203.7|27201.2|27181.2|237
1593521100000|2020-06-30 12:45:00|27225.1|27205.1|27225.1|27205.1|27228.7|27208.7|27223.7|27203.7|455
1593521400000|2020-06-30 12:50:00|27226.2|27206.2|27224.8|27204.8|27228.7|27208.7|27222.3|27202.3|184
1593521700000|2020-06-30 12:55:00|27226.2|27206.2|27214.8|27194.8|27228.7|27208.7|27214.8|27194.8|237
1593522000000|2020-06-30 13:00:00|27211.2|27191.2|27199.9|27179.9|27225.1|27205.1|27184.8|27164.8|605
1593522300000|2020-06-30 13:05:00|27204.9|27184.9|27199.9|27179.9|27224.9|27204.9|27197.4|27177.4|551
1593522600000|2020-06-30 13:10:00|27198.5|27178.5|27178.5|27158.5|27201|27181|27176|27156|341
1593522900000|2020-06-30 13:15:00|27181|27161|27194.9|27174.9|27208.5|27188.5|27178.5|27158.5|320
1593523200000|2020-06-30 13:20:00|27192.1|27172.1|27203.8|27183.8|27203.8|27183.8|27189.9|27169.9|356
1593523500000|2020-06-30 13:25:00|27202.4|27182.4|27259.9|27239.9|27269.9|27249.9|27199.9|27179.9|903
1593523800000|2020-06-30 13:30:00|27258.8|27238.8|27264.9|27244.9|27279.9|27259.9|27241|27221|854
1593524100000|2020-06-30 13:35:00|27267.4|27247.4|27278.8|27258.8|27313.3|27293.3|27264.9|27244.9|1275
1593524400000|2020-06-30 13:40:00|27280.2|27260.2|27239.9|27219.9|27283.8|27263.8|27212.4|27192.4|739
1593524700000|2020-06-30 13:45:00|27242.4|27222.4|27234.9|27214.9|27258.6|27238.6|27222.4|27202.4|591
1593525000000|2020-06-30 13:50:00|27229.9|27209.9|27214.9|27194.9|27239.9|27219.9|27203.3|27183.3|771
1593525300000|2020-06-30 13:55:00|27216.1|27196.1|27206.1|27186.1|27226.1|27206.1|27201.1|27181.1|459
1593525600000|2020-06-30 14:00:00|27207.4|27187.4|27237.8|27217.8|27242.8|27222.8|27206.1|27186.1|377
1593525900000|2020-06-30 14:05:00|27239.2|27219.2|27265.1|27245.1|27269|27249|27237.8|27217.8|308
1593526200000|2020-06-30 14:10:00|27264|27244|27267.6|27247.6|27289|27269|27264|27244|363
1593526500000|2020-06-30 14:15:00|27266.5|27246.5|27215.6|27195.6|27269|27249|27213.7|27193.7|472
1593526800000|2020-06-30 14:20:00|27217|27197|27220.6|27200.6|27230.6|27210.6|27192.9|27172.9|428
1593527100000|2020-06-30 14:25:00|27215.6|27195.6|27199|27179|27230.6|27210.6|27170.4|27150.4|560
1593527400000|2020-06-30 14:30:00|27200.4|27180.4|27199|27179|27204|27184|27167.9|27147.9|654
1593527700000|2020-06-30 14:35:00|27194|27174|27209|27189|27231.5|27211.5|27184|27164|417
1593528000000|2020-06-30 14:40:00|27214|27194|27226.5|27206.5|27239|27219|27211.5|27191.5|304
1593528300000|2020-06-30 14:45:00|27225.1|27205.1|27244|27224|27271.5|27251.5|27224|27204|334
1593528600000|2020-06-30 14:50:00|27246.3|27226.3|27236.5|27216.5|27264|27244|27236.5|27216.5|510
1593528900000|2020-06-30 14:55:00|27239|27219|27187.7|27167.7|27239|27219|27187.7|27167.7|565
1593529200000|2020-06-30 15:00:00|27190.2|27170.2|27171.5|27151.5|27200.2|27180.2|27169|27149|579
1593529500000|2020-06-30 15:05:00|27169|27149|27185.9|27165.9|27201.5|27181.5|27154|27134|481
1593529800000|2020-06-30 15:10:00|27188.4|27168.4|27211.2|27191.2|27211.2|27191.2|27164.8|27144.8|427
1593530100000|2020-06-30 15:15:00|27206.2|27186.2|27205.1|27185.1|27216.2|27196.2|27188.7|27168.7|329
1593530400000|2020-06-30 15:20:00|27203.7|27183.7|27209|27189|27229|27209|27202.6|27182.6|353
1593530700000|2020-06-30 15:25:00|27211.7|27191.7|27139|27119|27224|27204|27134|27114|541
1593531000000|2020-06-30 15:30:00|27136.5|27116.5|27122.6|27102.6|27139|27119|27114|27094|606
1593531300000|2020-06-30 15:35:00|27119|27099|27144|27124|27144|27124|27100.1|27080.1|392
1593531600000|2020-06-30 15:40:00|27142.6|27122.6|27154|27134|27156.5|27136.5|27129|27109|232
1593531900000|2020-06-30 15:45:00|27149|27129|27100.4|27080.4|27159|27139|27100.4|27080.4|316
1593532200000|2020-06-30 15:50:00|27101.5|27081.5|27114|27094|27115.1|27095.1|27094|27074|332
1593532500000|2020-06-30 15:55:00|27119|27099|27134|27114|27139.3|27119.3|27114|27094|522
1593532800000|2020-06-30 16:00:00|27132.9|27112.9|27160.2|27140.2|27160.2|27140.2|27131.5|27111.5|279
1593533100000|2020-06-30 16:05:00|27155.2|27135.2|27182.4|27162.4|27192.4|27172.4|27155.2|27135.2|333
1593533400000|2020-06-30 16:10:00|27177.4|27157.4|27159|27139|27186.3|27166.3|27159|27139|295
1593533700000|2020-06-30 16:15:00|27156.8|27136.8|27151.8|27131.8|27160.7|27140.7|27140.7|27120.7|354
1593534000000|2020-06-30 16:20:00|27146.8|27126.8|27171.8|27151.8|27171.8|27151.8|27146.8|27126.8|292
1593534300000|2020-06-30 16:25:00|27176.8|27156.8|27184.1|27164.1|27199.1|27179.1|27176.8|27156.8|255
1593534600000|2020-06-30 16:30:00|27183|27163|27139.1|27119.1|27183|27163|27139.1|27119.1|502
1593534900000|2020-06-30 16:35:00|27141.8|27121.8|27184.1|27164.1|27186.6|27166.6|27141.8|27121.8|346
1593535200000|2020-06-30 16:40:00|27181.6|27161.6|27211.3|27191.3|27211.3|27191.3|27179.1|27159.1|484
1593535500000|2020-06-30 16:45:00|27216.3|27196.3|27204.1|27184.1|27216.3|27196.3|27199.1|27179.1|681
1593535800000|2020-06-30 16:50:00|27208|27188|27219.1|27199.1|27224.1|27204.1|27208|27188|400
1593536100000|2020-06-30 16:55:00|27224.1|27204.1|27224.1|27204.1|27239.1|27219.1|27216.6|27196.6|1829
1593536400000|2020-06-30 17:00:00|27222.7|27202.7|27244.1|27224.1|27249.1|27229.1|27216.6|27196.6|602
1593536700000|2020-06-30 17:05:00|27239.1|27219.1|27219.1|27199.1|27239.1|27219.1|27214.1|27194.1|196
1593537000000|2020-06-30 17:10:00|27221.6|27201.6|27209.1|27189.1|27224.1|27204.1|27206.4|27186.4|117
1593537300000|2020-06-30 17:15:00|27207.8|27187.8|27229.2|27209.2|27236.7|27216.7|27204.1|27184.1|180
1593537600000|2020-06-30 17:20:00|27226.7|27206.7|27230.5|27210.5|27242.8|27222.8|27224.2|27204.2|116
1593537900000|2020-06-30 17:25:00|27234.2|27214.2|27244.2|27224.2|27244.2|27224.2|27227.8|27207.8|188
1593538200000|2020-06-30 17:30:00|27246.4|27226.4|27249.2|27229.2|27251.7|27231.7|27246.4|27226.4|129
1593538500000|2020-06-30 17:35:00|27246.7|27226.7|27249.2|27229.2|27249.2|27229.2|27246.7|27226.7|59
1593538800000|2020-06-30 17:40:00|27244.2|27224.2|27244.2|27224.2|27246.7|27226.7|27244.2|27224.2|107
1593539100000|2020-06-30 17:45:00|27249.2|27229.2|27254.2|27234.2|27254.2|27234.2|27244.2|27224.2|123
1593539400000|2020-06-30 17:50:00|27252.8|27232.8|27255.9|27235.9|27255.9|27235.9|27249.2|27229.2|86
1593539700000|2020-06-30 17:55:00|27250.9|27230.9|27240.9|27220.9|27250.9|27230.9|27240.9|27220.9|97
1593540000000|2020-06-30 18:00:00|27235.9|27215.9|27235.9|27215.9|27235.9|27215.9|27230.9|27210.9|61
1593540300000|2020-06-30 18:05:00|27230.9|27210.9|27232|27212|27232|27212|27227|27207|93
1593540600000|2020-06-30 18:10:00|27229.2|27209.2|27215.9|27195.9|27232|27212|27212|27192|65
1593540900000|2020-06-30 18:15:00|27214.5|27194.5|27190.9|27170.9|27215.9|27195.9|27188.1|27168.1|220
1593541200000|2020-06-30 18:20:00|27189.8|27169.8|27202|27182|27202|27182|27182|27162|106
1593541500000|2020-06-30 18:25:00|27203.4|27183.4|27212|27192|27217|27197|27202|27182|43
1593541800000|2020-06-30 18:30:00|27217|27197|27219.5|27199.5|27219.5|27199.5|27207|27187|45
1593542100000|2020-06-30 18:35:00|27218.2|27198.2|27222.1|27202.1|27222.1|27202.1|27217|27197|23
1593542400000|2020-06-30 18:40:00|27223.4|27203.4|27227.1|27207.1|27227.1|27207.1|27223.4|27203.4|123
1593542700000|2020-06-30 18:45:00|27228.2|27208.2|27226|27206|27228.2|27208.2|27220.9|27200.9|53
1593543000000|2020-06-30 18:50:00|27224.8|27204.8|27219.8|27199.8|27224.8|27204.8|27213.7|27193.7|96
1593543300000|2020-06-30 18:55:00|27217.3|27197.3|27209.9|27189.9|27217.3|27197.3|27209.9|27189.9|89
1593543600000|2020-06-30 19:00:00|27208.5|27188.5|27184.9|27164.9|27208.5|27188.5|27184.9|27164.9|77
1593543900000|2020-06-30 19:05:00|27187.4|27167.4|27184.9|27164.9|27189.9|27169.9|27179.9|27159.9|42
1593544200000|2020-06-30 19:10:00|27181|27161|27199.9|27179.9|27202.4|27182.4|27181|27161|37
1593544500000|2020-06-30 19:15:00|27198.5|27178.5|27199.9|27179.9|27199.9|27179.9|27189.9|27169.9|47
1593544800000|2020-06-30 19:20:00|27197.4|27177.4|27213.2|27193.2|27213.2|27193.2|27197.4|27177.4|32
1593545100000|2020-06-30 19:25:00|27216|27196|27224.9|27204.9|27229.9|27209.9|27216|27196|44
1593545400000|2020-06-30 19:30:00|27223.5|27203.5|27229.9|27209.9|27229.9|27209.9|27219.9|27199.9|67
1593545700000|2020-06-30 19:35:00|27227.4|27207.4|27228.8|27208.8|27229.9|27209.9|27223.8|27203.8|45
1593546000000|2020-06-30 19:40:00|27229.9|27209.9|27233.8|27213.8|27234.9|27214.9|27228.8|27208.8|34
1593546300000|2020-06-30 19:45:00|27234.9|27214.9|27223.8|27203.8|27243.8|27223.8|27222.7|27202.7|43
1593546600000|2020-06-30 19:50:00|27229.4|27209.4|27253.8|27233.8|27257.7|27237.7|27229.4|27209.4|157
1593546900000|2020-06-30 19:55:00|27252.7|27232.7|27225|27205|27253.8|27233.8|27225|27205|127
1593547200000|2020-06-30 20:00:00|27223.6|27203.6|27225|27205|27230|27210|27221.1|27201.1|59
1593547500000|2020-06-30 20:05:00|27223.6|27203.6|27225|27205|27225|27205|27221.1|27201.1|37
1593547800000|2020-06-30 20:10:00|27226.1|27206.1|27225|27205|27230|27210|27221.1|27201.1|16
1593548100000|2020-06-30 20:15:00|27226.1|27206.1|27225|27205|27230|27210|27225|27205|9
1593548400000|2020-06-30 20:20:00|27230|27210|27230|27210|27230|27210|27230|27210|10
1593548700000|2020-06-30 20:25:00|27228.9|27208.9|27228.9|27208.9|27228.9|27208.9|27228.9|27208.9|19
1593549000000|2020-06-30 20:30:00|27225|27205|27236.1|27216.1|27236.1|27216.1|27225|27205|93
1593549300000|2020-06-30 20:35:00|27234.8|27214.8|27243.9|27223.9|27243.9|27223.9|27231.1|27211.1|31
1593549600000|2020-06-30 20:40:00|||||||||11
1593549900000|2020-06-30 20:45:00|27241.2|27221.2|27241.2|27221.2|27241.2|27221.2|27241.2|27221.2|42
1593550200000|2020-06-30 20:50:00|27240|27220|27240.1|27220.1|27243.9|27223.9|27240|27220|48
1593550500000|2020-06-30 20:55:00|27241.4|27221.4|27237.3|27217.3|27243.9|27223.9|27237.3|27217.3|53
1593554400000|2020-06-30 22:00:00|27251|27231|27262.1|27242.1|27268.5|27248.5|27239.6|27219.6|91
1593554700000|2020-06-30 22:05:00|27263.2|27243.2|27264.4|27244.4|27265.8|27245.8|27257.1|27237.1|55
1593555000000|2020-06-30 22:10:00|27265.8|27245.8|27276.9|27256.9|27276.9|27256.9|27261.9|27241.9|79
1593555300000|2020-06-30 22:15:00|27279.4|27259.4|27286.9|27266.9|27286.9|27266.9|27276.9|27256.9|57
1593555600000|2020-06-30 22:20:00|27281.9|27261.9|27276.9|27256.9|27281.9|27261.9|27275.5|27255.5|44
1593555900000|2020-06-30 22:25:00|27271.9|27251.9|27276.9|27256.9|27276.9|27256.9|27261.9|27241.9|29
1593556200000|2020-06-30 22:30:00|27274.4|27254.4|27271.9|27251.9|27274.4|27254.4|27271.9|27251.9|7
1593556500000|2020-06-30 22:35:00|27269.1|27249.1|27271.9|27251.9|27271.9|27251.9|27269.1|27249.1|15
1593556800000|2020-06-30 22:40:00|27270.8|27250.8|27270.8|27250.8|27271.9|27251.9|27269.4|27249.4|16
1593557100000|2020-06-30 22:45:00|27268.3|27248.3|27259.7|27239.7|27269.7|27249.7|27259.7|27239.7|33
1593557400000|2020-06-30 22:50:00|27257.2|27237.2|27234.7|27214.7|27257.2|27237.2|27234.7|27214.7|46
1593557700000|2020-06-30 22:55:00|||||||||10
1593558000000|2020-06-30 23:00:00|27232.5|27212.5|27234.7|27214.7|27234.7|27214.7|27229.7|27209.7|31
1593558300000|2020-06-30 23:05:00|27237.2|27217.2|27239.7|27219.7|27239.7|27219.7|27237.2|27217.2|29
1593558600000|2020-06-30 23:10:00|27242|27222|27239.8|27219.8|27244.7|27224.7|27234.7|27214.7|43
1593558900000|2020-06-30 23:15:00|||||||||8
1593559200000|2020-06-30 23:20:00|27242.5|27222.5|27252.5|27232.5|27252.5|27232.5|27242.5|27222.5|65
1593559500000|2020-06-30 23:25:00|27252.6|27232.6|27246.4|27226.4|27257.6|27237.6|27246.4|27226.4|27
1593559800000|2020-06-30 23:30:00|27247.6|27227.6|27247.6|27227.6|27247.6|27227.6|27240.1|27220.1|41
1593560100000|2020-06-30 23:35:00|27245.1|27225.1|27242.6|27222.6|27247.6|27227.6|27242.6|27222.6|21
1593560400000|2020-06-30 23:40:00|27245.4|27225.4|27232.6|27212.6|27247.6|27227.6|27232.6|27212.6|27
1593560700000|2020-06-30 23:45:00|27234.8|27214.8|27237.6|27217.6|27237.6|27217.6|27232.6|27212.6|22
1593561000000|2020-06-30 23:50:00|27236.2|27216.2|27232.6|27212.6|27236.2|27216.2|27232.6|27212.6|9
1593561300000|2020-06-30 23:55:00|27230.4|27210.4|27227.6|27207.6|27232.6|27212.6|27222.6|27202.6|49
1593561600000|2020-07-01 00:00:00|27229|27209|27207.6|27187.6|27232.6|27212.6|27207.6|27187.6|162
1593561900000|2020-07-01 00:05:00|27205.1|27185.1|27215.4|27195.4|27215.4|27195.4|27202.6|27182.6|56
1593562200000|2020-07-01 00:10:00|27217.6|27197.6|27220.4|27200.4|27230.4|27210.4|27217.6|27197.6|66
1593562500000|2020-07-01 00:15:00|27217.6|27197.6|27215.4|27195.4|27220.4|27200.4|27210.4|27190.4|31
1593562800000|2020-07-01 00:20:00|27212.9|27192.9|27210.4|27190.4|27215.4|27195.4|27210.4|27190.4|31
1593563100000|2020-07-01 00:25:00|27208.2|27188.2|27215.4|27195.4|27215.4|27195.4|27205.4|27185.4|49
1593563400000|2020-07-01 00:30:00|27214.1|27194.1|27240.5|27220.5|27243|27223|27210.4|27190.4|57
1593563700000|2020-07-01 00:35:00|27243|27223|27245.5|27225.5|27245.5|27225.5|27240.5|27220.5|40
1593564000000|2020-07-01 00:40:00|27246.9|27226.9|27250.5|27230.5|27255.5|27235.5|27246.9|27226.9|32
1593564300000|2020-07-01 00:45:00|27248.3|27228.3|27240.5|27220.5|27248.3|27228.3|27240.5|27220.5|27
1593564600000|2020-07-01 00:50:00|27245.5|27225.5|27255.5|27235.5|27260.5|27240.5|27245.5|27225.5|51
1593564900000|2020-07-01 00:55:00|27253|27233|27245.5|27225.5|27253|27233|27239.1|27219.1|65
1593565200000|2020-07-01 01:00:00|27240.5|27220.5|27265.5|27245.5|27270.5|27250.5|27225.5|27205.5|260
1593565500000|2020-07-01 01:05:00|27268|27248|27320.5|27300.5|27324.1|27304.1|27268|27248|354
1593565800000|2020-07-01 01:10:00|27319.1|27299.1|27320.5|27300.5|27320.5|27300.5|27310.5|27290.5|156
1593566100000|2020-07-01 01:15:00|27325.5|27305.5|27350.5|27330.5|27355.5|27335.5|27325.5|27305.5|556
1593566400000|2020-07-01 01:20:00|27352.7|27332.7|27370.5|27350.5|27380.5|27360.5|27352.7|27332.7|369
1593566700000|2020-07-01 01:25:00|27371.6|27351.6|27416.9|27396.9|27420.5|27400.5|27370.5|27350.5|316
1593567000000|2020-07-01 01:30:00|27418.1|27398.1|27390.6|27370.6|27420.6|27400.6|27370.6|27350.6|677
1593567300000|2020-07-01 01:35:00|27393.1|27373.1|27403.1|27383.1|27433.1|27413.1|27390.6|27370.6|293
1593567600000|2020-07-01 01:40:00|27404.2|27384.2|27410.6|27390.6|27415.6|27395.6|27400.6|27380.6|195
1593567900000|2020-07-01 01:45:00|27415.6|27395.6|27405.6|27385.6|27428.1|27408.1|27400.6|27380.6|181
1593568200000|2020-07-01 01:50:00|27407|27387|27407|27387|27420.6|27400.6|27404.5|27384.5|116
1593568500000|2020-07-01 01:55:00|27408.1|27388.1|27415.6|27395.6|27425.6|27405.6|27407|27387|144
1593568800000|2020-07-01 02:00:00|27418.1|27398.1|27420.6|27400.6|27425.6|27405.6|27415.6|27395.6|86
1593569100000|2020-07-01 02:05:00|27423.1|27403.1|27405.6|27385.6|27435.6|27415.6|27405.6|27385.6|210
1593569400000|2020-07-01 02:10:00|27404.2|27384.2|27405.6|27385.6|27415.6|27395.6|27400.6|27380.6|103
1593569700000|2020-07-01 02:15:00|27400.6|27380.6|27413.1|27393.1|27415.6|27395.6|27400.6|27380.6|70
1593570000000|2020-07-01 02:20:00|27414.5|27394.5|27428.1|27408.1|27428.1|27408.1|27410.6|27390.6|89
1593570300000|2020-07-01 02:25:00|27428.2|27408.2|27425.7|27405.7|27430.7|27410.7|27424.3|27404.3|96
1593570600000|2020-07-01 02:30:00|27423.2|27403.2|27423.2|27403.2|27430.7|27410.7|27413.2|27393.2|153
1593570900000|2020-07-01 02:35:00|27422.1|27402.1|27465.7|27445.7|27465.7|27445.7|27420.7|27400.7|325
1593571200000|2020-07-01 02:40:00|27468.2|27448.2|27443.2|27423.2|27470.7|27450.7|27443.2|27423.2|285
1593571500000|2020-07-01 02:45:00|27445.7|27425.7|27448.2|27428.2|27455.7|27435.7|27440.7|27420.7|131
1593571800000|2020-07-01 02:50:00|27447.1|27427.1|27458.2|27438.2|27468.2|27448.2|27445.7|27425.7|119
1593572100000|2020-07-01 02:55:00|27459.3|27439.3|27481.8|27461.8|27490.7|27470.7|27453.2|27433.2|281
1593572400000|2020-07-01 03:00:00|27480.7|27460.7|27460.7|27440.7|27483.2|27463.2|27460.7|27440.7|156
1593572700000|2020-07-01 03:05:00|27465.7|27445.7|27453.2|27433.2|27465.7|27445.7|27445.7|27425.7|151
1593573000000|2020-07-01 03:10:00|27454.6|27434.6|27465.7|27445.7|27470.7|27450.7|27454.6|27434.6|98
1593573300000|2020-07-01 03:15:00|27460.7|27440.7|27458.2|27438.2|27465.7|27445.7|27450.7|27430.7|144
1593573600000|2020-07-01 03:20:00|27457.1|27437.1|27450.8|27430.8|27458.3|27438.3|27450.8|27430.8|65
1593573900000|2020-07-01 03:25:00|27455.8|27435.8|27465.8|27445.8|27475.8|27455.8|27455.8|27435.8|114
1593574200000|2020-07-01 03:30:00|27463.3|27443.3|27465.8|27445.8|27465.8|27445.8|27455.8|27435.8|47
1593574500000|2020-07-01 03:35:00|27468.6|27448.6|27465.8|27445.8|27470.8|27450.8|27460.8|27440.8|38
1593574800000|2020-07-01 03:40:00|27468.3|27448.3|27470.8|27450.8|27470.8|27450.8|27465.8|27445.8|40
1593575100000|2020-07-01 03:45:00|27468.3|27448.3|27473.3|27453.3|27473.3|27453.3|27465.8|27445.8|56
1593575400000|2020-07-01 03:50:00|27471.9|27451.9|27470.8|27450.8|27475.8|27455.8|27470.8|27450.8|48
1593575700000|2020-07-01 03:55:00|27471.9|27451.9|27470.8|27450.8|27475.8|27455.8|27470.8|27450.8|59
1593576000000|2020-07-01 04:00:00|27473.3|27453.3|27475.8|27455.8|27480.8|27460.8|27470.8|27450.8|42
1593576300000|2020-07-01 04:05:00|27470.8|27450.8|27463.3|27443.3|27470.8|27450.8|27463.3|27443.3|36
1593576600000|2020-07-01 04:10:00|27462.2|27442.2|27464.7|27444.7|27464.7|27444.7|27460.8|27440.8|39
1593576900000|2020-07-01 04:15:00|27465.8|27445.8|27473.4|27453.4|27473.4|27453.4|27465.8|27445.8|23
1593577200000|2020-07-01 04:20:00|27474.5|27454.5|27475.9|27455.9|27480.9|27460.9|27474.5|27454.5|15
1593577500000|2020-07-01 04:25:00|27474.5|27454.5|27475.9|27455.9|27475.9|27455.9|27470.9|27450.9|16
1593577800000|2020-07-01 04:30:00|27478.4|27458.4|27475.9|27455.9|27478.4|27458.4|27475.9|27455.9|22
1593578100000|2020-07-01 04:35:00|27474.8|27454.8|27464.8|27444.8|27474.8|27454.8|27464.8|27444.8|61
1593578400000|2020-07-01 04:40:00|27462|27442|27454.8|27434.8|27462|27442|27454.8|27434.8|57
1593578700000|2020-07-01 04:45:00|27449.8|27429.8|27454.8|27434.8|27454.8|27434.8|27449.8|27429.8|22
1593579000000|2020-07-01 04:50:00|27453.4|27433.4|27444.8|27424.8|27454.8|27434.8|27444.8|27424.8|73
1593579300000|2020-07-01 04:55:00|27439.8|27419.8|27442.3|27422.3|27442.3|27422.3|27434.8|27414.8|125
1593579600000|2020-07-01 05:00:00|27439.8|27419.8|27449.8|27429.8|27449.8|27429.8|27433.7|27413.7|131
1593579900000|2020-07-01 05:05:00|27452.3|27432.3|27454.8|27434.8|27463.7|27443.7|27452.3|27432.3|74
1593580200000|2020-07-01 05:10:00|27453.4|27433.4|27444.9|27424.9|27453.4|27433.4|27444.8|27424.8|52
1593580500000|2020-07-01 05:15:00|27442.4|27422.4|27429.9|27409.9|27444.9|27424.9|27424.9|27404.9|115
1593580800000|2020-07-01 05:20:00|27428.8|27408.8|27419.9|27399.9|27429.9|27409.9|27419.9|27399.9|244
1593581100000|2020-07-01 05:25:00|27424.9|27404.9|27429.9|27409.9|27431.3|27411.3|27424.9|27404.9|70
1593581400000|2020-07-01 05:30:00|27424.9|27404.9|27394.9|27374.9|27424.9|27404.9|27372.4|27352.4|488
1593581700000|2020-07-01 05:35:00|27393.5|27373.5|27404.9|27384.9|27414.9|27394.9|27392.4|27372.4|187
1593582000000|2020-07-01 05:40:00|27403.5|27383.5|27412.4|27392.4|27419.9|27399.9|27399.9|27379.9|219
1593582300000|2020-07-01 05:45:00|27413.5|27393.5|27419.9|27399.9|27432.4|27412.4|27409.9|27389.9|159
1593582600000|2020-07-01 05:50:00|27418.5|27398.5|27434.9|27414.9|27434.9|27414.9|27407.4|27387.4|177
1593582900000|2020-07-01 05:55:00|27439.9|27419.9|27454.9|27434.9|27464.9|27444.9|27439.9|27419.9|196
1593583200000|2020-07-01 06:00:00|27457.4|27437.4|27427.4|27407.4|27457.4|27437.4|27422.4|27402.4|158
1593583500000|2020-07-01 06:05:00|27429.9|27409.9|27435|27415|27440|27420|27424.9|27404.9|115
1593583800000|2020-07-01 06:10:00|27437.8|27417.8|27471.1|27451.1|27475|27455|27437.8|27417.8|190
1593584100000|2020-07-01 06:15:00|27466.1|27446.1|27462.2|27442.2|27472.2|27452.2|27457.2|27437.2|107
1593584400000|2020-07-01 06:20:00|27463.6|27443.6|27467.2|27447.2|27472.2|27452.2|27457.2|27437.2|71
1593584700000|2020-07-01 06:25:00|27468.3|27448.3|27437.2|27417.2|27469.7|27449.7|27429.7|27409.7|253
1593585000000|2020-07-01 06:30:00|27440|27420|27417.2|27397.2|27442.2|27422.2|27417.2|27397.2|398
1593585300000|2020-07-01 06:35:00|27414.7|27394.7|27452.2|27432.2|27452.2|27432.2|27412.2|27392.2|172
1593585600000|2020-07-01 06:40:00|27451.1|27431.1|27452.2|27432.2|27459.7|27439.7|27447.2|27427.2|90
1593585900000|2020-07-01 06:45:00|27453.3|27433.3|27444.7|27424.7|27467.2|27447.2|27444.7|27424.7|146
1593586200000|2020-07-01 06:50:00|27442.2|27422.2|27457.2|27437.2|27459.7|27439.7|27442.2|27422.2|94
1593586500000|2020-07-01 06:55:00|27458.3|27438.3|27452.2|27432.2|27472.2|27452.2|27447.2|27427.2|248
1593586800000|2020-07-01 07:00:00|27448.6|27428.6|27412.2|27392.2|27457.2|27437.2|27407.2|27387.2|200
1593587100000|2020-07-01 07:05:00|27408.3|27388.3|27398.4|27378.4|27412.3|27392.3|27398.4|27378.4|176
1593587400000|2020-07-01 07:10:00|27400.9|27380.9|27397.3|27377.3|27412.3|27392.3|27391.2|27371.2|231
1593587700000|2020-07-01 07:15:00|27399.8|27379.8|27399.8|27379.8|27422.3|27402.3|27397.3|27377.3|125
1593588000000|2020-07-01 07:20:00|27401.2|27381.2|27401.2|27381.2|27417.3|27397.3|27397.3|27377.3|90
1593588300000|2020-07-01 07:25:00|27398.7|27378.7|27392.3|27372.3|27398.7|27378.7|27387.3|27367.3|96
1593588600000|2020-07-01 07:30:00|27390.9|27370.9|27387.3|27367.3|27390.9|27370.9|27364.5|27344.5|201
1593588900000|2020-07-01 07:35:00|27386.2|27366.2|27360.6|27340.6|27386.2|27366.2|27360.6|27340.6|247
1593589200000|2020-07-01 07:40:00|27364.5|27344.5|27334.8|27314.8|27364.5|27344.5|27330.9|27310.9|275
1593589500000|2020-07-01 07:45:00|27333.7|27313.7|27337.3|27317.3|27344.8|27324.8|27324.8|27304.8|190
1593589800000|2020-07-01 07:50:00|27338.4|27318.4|27352.3|27332.3|27357.3|27337.3|27334.8|27314.8|95
1593590100000|2020-07-01 07:55:00|27351.2|27331.2|27368.4|27348.4|27388.4|27368.4|27349.8|27329.8|222
1593590400000|2020-07-01 08:00:00|27370.9|27350.9|27385.6|27365.6|27388.1|27368.1|27358.4|27338.4|103
1593590700000|2020-07-01 08:05:00|27390.6|27370.6|27385.7|27365.7|27415.6|27395.6|27380.7|27360.7|172
1593591000000|2020-07-01 08:10:00|27383.2|27363.2|27373.2|27353.2|27385.7|27365.7|27373.2|27353.2|140
1593591300000|2020-07-01 08:15:00|27371.8|27351.8|27332.1|27312.1|27371.8|27351.8|27315.7|27295.7|184
1593591600000|2020-07-01 08:20:00|27333.2|27313.2|27344.6|27324.6|27344.6|27324.6|27320.7|27300.7|100
1593591900000|2020-07-01 08:25:00|27343.2|27323.2|27329.6|27309.6|27343.2|27323.2|27324.6|27304.6|123
1593592200000|2020-07-01 08:30:00|27324.6|27304.6|27339.6|27319.6|27342.1|27322.1|27299.6|27279.6|219
1593592500000|2020-07-01 08:35:00|27342.1|27322.1|27352.1|27332.1|27352.1|27332.1|27339.6|27319.6|138
1593592800000|2020-07-01 08:40:00|27351|27331|27349.6|27329.6|27364.6|27344.6|27344.6|27324.6|131
1593593100000|2020-07-01 08:45:00|27347.1|27327.1|27337.1|27317.1|27349.6|27329.6|27329.6|27309.6|105
1593593400000|2020-07-01 08:50:00|27338.5|27318.5|27354.6|27334.6|27354.6|27334.6|27338.5|27318.5|44
1593593700000|2020-07-01 08:55:00|27355.7|27335.7|27364.6|27344.6|27369.6|27349.6|27355.7|27335.7|75
1593594000000|2020-07-01 09:00:00|27362.1|27342.1|27384.6|27364.6|27384.6|27364.6|27362.1|27342.1|115
1593594300000|2020-07-01 09:05:00|27385.7|27365.7|27367.2|27347.2|27388.2|27368.2|27364.7|27344.7|120
1593594600000|2020-07-01 09:10:00|27364.7|27344.7|27354.7|27334.7|27364.7|27344.7|27349.7|27329.7|83
1593594900000|2020-07-01 09:15:00|27352.2|27332.2|27359.7|27339.7|27362.2|27342.2|27349.7|27329.7|57
1593595200000|2020-07-01 09:20:00|27362.2|27342.2|27369.7|27349.7|27369.7|27349.7|27362.2|27342.2|51
1593595500000|2020-07-01 09:25:00|27372.5|27352.5|27379.7|27359.7|27379.7|27359.7|27372.5|27352.5|53
1593595800000|2020-07-01 09:30:00|27374.7|27354.7|27349.7|27329.7|27374.7|27354.7|27349.7|27329.7|65
1593596100000|2020-07-01 09:35:00|27348.3|27328.3|27332.2|27312.2|27348.3|27328.3|27332.2|27312.2|97
1593596400000|2020-07-01 09:40:00|27330.8|27310.8|27307.2|27287.2|27330.8|27310.8|27302.2|27282.2|210
1593596700000|2020-07-01 09:45:00|27309.7|27289.7|27319.7|27299.7|27319.7|27299.7|27294.7|27274.7|127
1593597000000|2020-07-01 09:50:00|27318.3|27298.3|27326.1|27306.1|27329.7|27309.7|27314.7|27294.7|98
1593597300000|2020-07-01 09:55:00|27324.7|27304.7|27274.7|27254.7|27324.7|27304.7|27274.7|27254.7|207
1593597600000|2020-07-01 10:00:00|27272.2|27252.2|27289.8|27269.8|27294.7|27274.7|27269.7|27249.7|180
1593597900000|2020-07-01 10:05:00|27286.9|27266.9|27304.8|27284.8|27306.2|27286.2|27282.3|27262.3|60
1593598200000|2020-07-01 10:10:00|27303.4|27283.4|27310.9|27290.9|27310.9|27290.9|27303.4|27283.4|171
1593598500000|2020-07-01 10:15:00|27308|27288|27313.7|27293.7|27317|27297|27307|27287|87
1593598800000|2020-07-01 10:20:00|27310.9|27290.9|27307.6|27287.6|27310.9|27290.9|27292.6|27272.6|66
1593599100000|2020-07-01 10:25:00|27309|27289|27307.6|27287.6|27315.1|27295.1|27306.2|27286.2|23
1593599400000|2020-07-01 10:30:00|27305.1|27285.1|27287.6|27267.6|27307.6|27287.6|27287.6|27267.6|128
1593599700000|2020-07-01 10:35:00|27286.2|27266.2|27257.6|27237.6|27286.2|27266.2|27245.1|27225.1|246
1593600000000|2020-07-01 10:40:00|27252.6|27232.6|27215.1|27195.1|27252.6|27232.6|27207.6|27187.6|508
1593600300000|2020-07-01 10:45:00|27212.6|27192.6|27197.6|27177.6|27212.6|27192.6|27173.7|27153.7|675
1593600600000|2020-07-01 10:50:00|27196.2|27176.2|27177.7|27157.7|27202.7|27182.7|27172.7|27152.7|200
1593600900000|2020-07-01 10:55:00|27175.2|27155.2|27202.7|27182.7|27205.2|27185.2|27172.7|27152.7|164
1593601200000|2020-07-01 11:00:00|27197.7|27177.7|27135.2|27115.2|27202.7|27182.7|27122.7|27102.7|964
1593601500000|2020-07-01 11:05:00|27132.7|27112.7|27123.8|27103.8|27142.7|27122.7|27107.7|27087.7|900
1593601800000|2020-07-01 11:10:00|27126.6|27106.6|27142.7|27122.7|27143.8|27123.8|27121.3|27101.3|692
1593602100000|2020-07-01 11:15:00|27143.8|27123.8|27123.8|27103.8|27143.8|27123.8|27123.8|27103.8|484
1593602400000|2020-07-01 11:20:00|27125.2|27105.2|27133.8|27113.8|27143.8|27123.8|27103.8|27083.8|534
1593602700000|2020-07-01 11:25:00|27132.4|27112.4|27136.3|27116.3|27143.8|27123.8|27132.4|27112.4|494
1593603000000|2020-07-01 11:30:00|27138.8|27118.8|27133.8|27113.8|27152.7|27132.7|27133.8|27113.8|684
1593603300000|2020-07-01 11:35:00|27131.6|27111.6|27114.9|27094.9|27133.8|27113.8|27104.9|27084.9|487
1593603600000|2020-07-01 11:40:00|27116.3|27096.3|27146|27126|27151|27131|27099.9|27079.9|575
1593603900000|2020-07-01 11:45:00|27148.5|27128.5|27137.1|27117.1|27151|27131|27137.1|27117.1|508
1593604200000|2020-07-01 11:50:00|27139.6|27119.6|27144.6|27124.6|27151.8|27131.8|27128.5|27108.5|540
1593604500000|2020-07-01 11:55:00|27141.8|27121.8|27102.4|27082.4|27141.8|27121.8|27099.9|27079.9|294
1593604800000|2020-07-01 12:00:00|27099.9|27079.9|27100|27080|27104.9|27084.9|27075|27055|574
1593605100000|2020-07-01 12:05:00|27095|27075|27085|27065|27095|27075|27080|27060|220
1593605400000|2020-07-01 12:10:00|27087.5|27067.5|27022.5|27002.5|27088.9|27068.9|27012.5|26992.5|678
1593605700000|2020-07-01 12:15:00|27023.9|27003.9|27056.4|27036.4|27068.9|27048.9|27023.9|27003.9|376
1593606000000|2020-07-01 12:20:00|27055.3|27035.3|27078.9|27058.9|27078.9|27058.9|27053.9|27033.9|288
1593606300000|2020-07-01 12:25:00|27081.4|27061.4|27068.9|27048.9|27088.9|27068.9|27063.9|27043.9|556
1593606600000|2020-07-01 12:30:00|27066.1|27046.1|27073.9|27053.9|27088.9|27068.9|27063.9|27043.9|788
1593606900000|2020-07-01 12:35:00|27078.9|27058.9|27108.9|27088.9|27118.9|27098.9|27078.9|27058.9|603
1593607200000|2020-07-01 12:40:00|27113.9|27093.9|27083.9|27063.9|27123.9|27103.9|27078.9|27058.9|333
1593607500000|2020-07-01 12:45:00|27086.1|27066.1|27118.9|27098.9|27128.9|27108.9|27086.1|27066.1|331
1593607800000|2020-07-01 12:50:00|27120|27100|27147.9|27127.9|27154|27134|27120|27100|531
1593608100000|2020-07-01 12:55:00|27146.5|27126.5|27152.9|27132.9|27157.9|27137.9|27135.4|27115.4|493
1593608400000|2020-07-01 13:00:00|27147.9|27127.9|27177.9|27157.9|27191.5|27171.5|27147.9|27127.9|1770
1593608700000|2020-07-01 13:05:00|27182.9|27162.9|27209|27189|27217.6|27197.6|27180.4|27160.4|601
1593609000000|2020-07-01 13:10:00|27206.2|27186.2|27244|27224|27246.5|27226.5|27206.2|27186.2|526
1593609300000|2020-07-01 13:15:00|27249|27229|27219|27199|27254|27234|27216.5|27196.5|649
1593609600000|2020-07-01 13:20:00|27220.1|27200.1|27249|27229|27251.5|27231.5|27204|27184|574
1593609900000|2020-07-01 13:25:00|27251.5|27231.5|27259|27239|27259|27239|27239|27219|379
1593610200000|2020-07-01 13:30:00|27255.1|27235.1|27276.2|27256.2|27281.2|27261.2|27229|27209|832
1593610500000|2020-07-01 13:35:00|27278.4|27258.4|27276.2|27256.2|27306.2|27286.2|27266.2|27246.2|710
1593610800000|2020-07-01 13:40:00|27277.6|27257.6|27300.1|27280.1|27316.2|27296.2|27277.6|27257.6|704
1593611100000|2020-07-01 13:45:00|27301.5|27281.5|27280.1|27260.1|27312.6|27292.6|27275.1|27255.1|417
1593611400000|2020-07-01 13:50:00|27282.6|27262.6|27203|27183|27300.1|27280.1|27203|27183|744
1593611700000|2020-07-01 13:55:00|27204.1|27184.1|27198|27178|27233|27213|27169.7|27149.7|524
1593612000000|2020-07-01 14:00:00|27200.8|27180.8|27220.8|27200.8|27253|27233|27189.4|27169.4|681
1593612300000|2020-07-01 14:05:00|27222.2|27202.2|27223.7|27203.7|27231.2|27211.2|27200.8|27180.8|327
1593612600000|2020-07-01 14:10:00|27225.1|27205.1|27193.7|27173.7|27243.7|27223.7|27183.7|27163.7|382
1593612900000|2020-07-01 14:15:00|27196.2|27176.2|27218.7|27198.7|27223.7|27203.7|27191.2|27171.2|350
1593613200000|2020-07-01 14:20:00|27215.8|27195.8|27212.3|27192.3|27226.9|27206.9|27199.8|27179.8|391
1593613500000|2020-07-01 14:25:00|27211.2|27191.2|27249.8|27229.8|27249.8|27229.8|27204.8|27184.8|311
1593613800000|2020-07-01 14:30:00|27254.8|27234.8|27229.8|27209.8|27274.8|27254.8|27229.8|27209.8|492
1593614100000|2020-07-01 14:35:00|27227.6|27207.6|27188.4|27168.4|27227.6|27207.6|27154.8|27134.8|711
1593614400000|2020-07-01 14:40:00|27189.8|27169.8|27154.8|27134.8|27197.3|27177.3|27154.8|27134.8|436
1593614700000|2020-07-01 14:45:00|27159.8|27139.8|27138.4|27118.4|27159.8|27139.8|27119.8|27099.8|568
1593615000000|2020-07-01 14:50:00|27137.3|27117.3|27193.7|27173.7|27196.2|27176.2|27134.8|27114.8|443
1593615300000|2020-07-01 14:55:00|27198.7|27178.7|27214.8|27194.8|27219.8|27199.8|27176.2|27156.2|462
1593615600000|2020-07-01 15:00:00|27217.3|27197.3|27291.3|27271.3|27313.8|27293.8|27214.8|27194.8|1043
1593615900000|2020-07-01 15:05:00|27293.8|27273.8|27243.8|27223.8|27312.3|27292.3|27240.2|27220.2|586
1593616200000|2020-07-01 15:10:00|27241.3|27221.3|27256.3|27236.3|27256.3|27236.3|27183.8|27163.8|946
1593616500000|2020-07-01 15:15:00|27255.2|27235.2|27225.2|27205.2|27263.8|27243.8|27198.8|27178.8|399
1593616800000|2020-07-01 15:20:00|27222.7|27202.7|27242.7|27222.7|27249.1|27229.1|27212.7|27192.7|211
1593617100000|2020-07-01 15:25:00|27241.6|27221.6|27237|27217|27250.6|27230.6|27215.5|27195.5|913
1593617400000|2020-07-01 15:30:00|27238.4|27218.4|27247.7|27227.7|27252.7|27232.7|27237.7|27217.7|360
1593617700000|2020-07-01 15:35:00|27246.3|27226.3|27264.2|27244.2|27264.2|27244.2|27212.7|27192.7|393
1593618000000|2020-07-01 15:40:00|27265.6|27245.6|27290.6|27270.6|27295.6|27275.6|27253.1|27233.1|329
1593618300000|2020-07-01 15:45:00|27288.1|27268.1|27283.4|27263.4|27299.5|27279.5|27278.4|27258.4|507
1593618600000|2020-07-01 15:50:00|27282.3|27262.3|27263.4|27243.4|27283.4|27263.4|27253.4|27233.4|328
1593618900000|2020-07-01 15:55:00|27268.4|27248.4|27275.6|27255.6|27279.5|27259.5|27265.9|27245.9|253
1593619200000|2020-07-01 16:00:00|27274.2|27254.2|27249.5|27229.5|27274.2|27254.2|27234.5|27214.5|275
1593619500000|2020-07-01 16:05:00|27252.8|27232.8|27285.6|27265.6|27290.6|27270.6|27252.8|27232.8|270
1593619800000|2020-07-01 16:10:00|27284.5|27264.5|27269.2|27249.2|27285.6|27265.6|27246.7|27226.7|263
1593620100000|2020-07-01 16:15:00|27274.2|27254.2|27267.4|27247.4|27276.7|27256.7|27262.4|27242.4|152
1593620400000|2020-07-01 16:20:00|27262.4|27242.4|27257.4|27237.4|27267.4|27247.4|27254.9|27234.9|397
1593620700000|2020-07-01 16:25:00|27258.5|27238.5|27260.7|27240.7|27264.3|27244.3|27256.7|27236.7|220
1593621000000|2020-07-01 16:30:00|27263.5|27243.5|27266.8|27246.8|27270.7|27250.7|27261.8|27241.8|202
1593621300000|2020-07-01 16:35:00|27264.3|27244.3|27273.9|27253.9|27274.6|27254.6|27256.8|27236.8|237
1593621600000|2020-07-01 16:40:00|27277.9|27257.9|27268.9|27248.9|27280|27260|27268.9|27248.9|218
1593621900000|2020-07-01 16:45:00|27267.9|27247.9|27257.9|27237.9|27267.9|27247.9|27206.8|27186.8|1177
1593622200000|2020-07-01 16:50:00|27259|27239|27254|27234|27262.9|27242.9|27247.9|27227.9|333
1593622500000|2020-07-01 16:55:00|27255|27235|27264|27244|27284|27264|27255|27235|1231
1593622800000|2020-07-01 17:00:00|27266.5|27246.5|27252.9|27232.9|27274|27254|27244|27224|281
1593623100000|2020-07-01 17:05:00|27254.3|27234.3|27232.9|27212.9|27257.9|27237.9|27229|27209|260
1593623400000|2020-07-01 17:10:00|27230.7|27210.7|27226.8|27206.8|27241.8|27221.8|27222.9|27202.9|190
1593623700000|2020-07-01 17:15:00|27229.3|27209.3|27219.7|27199.7|27231.8|27211.8|27215.8|27195.8|106
1593624000000|2020-07-01 17:20:00|27215.8|27195.8|27239.7|27219.7|27239.7|27219.7|27215.8|27195.8|89
1593624300000|2020-07-01 17:25:00|27242.2|27222.2|27242.9|27222.9|27246.5|27226.5|27239.7|27219.7|67
1593624600000|2020-07-01 17:30:00|27245.8|27225.8|27244|27224|27246.9|27226.9|27236.9|27216.9|63
1593624900000|2020-07-01 17:35:00|27247.3|27227.3|27267.6|27247.6|27267.6|27247.6|27247.3|27227.3|304
1593625200000|2020-07-01 17:40:00|27268.7|27248.7|27259.1|27239.1|27271.2|27251.2|27255.1|27235.1|143
1593625500000|2020-07-01 17:45:00|27264.1|27244.1|27274.1|27254.1|27274.1|27254.1|27256.6|27236.6|120
1593625800000|2020-07-01 17:50:00|27273|27253|27274.1|27254.1|27274.1|27254.1|27269.1|27249.1|81
1593626100000|2020-07-01 17:55:00|27275.2|27255.2|27274.1|27254.1|27294.1|27274.1|27274.1|27254.1|240
1593626400000|2020-07-01 18:00:00|27276.2|27256.2|27301.6|27281.6|27301.6|27281.6|27274.1|27254.1|94
1593626700000|2020-07-01 18:05:00|27300.2|27280.2|27309.1|27289.1|27311.3|27291.3|27269.1|27249.1|123
1593627000000|2020-07-01 18:10:00|27307.7|27287.7|27304.1|27284.1|27309.1|27289.1|27304.1|27284.1|39
1593627300000|2020-07-01 18:15:00|27303|27283|27294.1|27274.1|27304.1|27284.1|27286.6|27266.6|46
1593627600000|2020-07-01 18:20:00|27295.2|27275.2|27284.1|27264.1|27299.1|27279.1|27281.6|27261.6|71
1593627900000|2020-07-01 18:25:00|27282.7|27262.7|27285.9|27265.9|27286.6|27266.6|27279.1|27259.1|45
1593628200000|2020-07-01 18:30:00|27287|27267|27287|27267|27292|27272|27282|27262|69
1593628500000|2020-07-01 18:35:00|27284.5|27264.5|27283.1|27263.1|27287|27267|27282|27262|23
1593628800000|2020-07-01 18:40:00|27281.7|27261.7|27278.1|27258.1|27283.1|27263.1|27276.7|27256.7|25
1593629100000|2020-07-01 18:45:00|27279.2|27259.2|27287|27267|27287|27267|27277.8|27257.8|84
1593629400000|2020-07-01 18:50:00|27289.5|27269.5|27297|27277|27297|27277|27287|27267|35
1593629700000|2020-07-01 18:55:00|27292|27272|27313.1|27293.1|27313.1|27293.1|27292|27272|28
1593630000000|2020-07-01 19:00:00|27311|27291|27328.1|27308.1|27328.1|27308.1|27305.6|27285.6|69
1593630300000|2020-07-01 19:05:00|27325.6|27305.6|27335.6|27315.6|27336|27316|27323.1|27303.1|128
1593630600000|2020-07-01 19:10:00|27337.1|27317.1|27335.6|27315.6|27337.1|27317.1|27318.1|27298.1|39
1593630900000|2020-07-01 19:15:00|27337.1|27317.1|27323.2|27303.2|27338.1|27318.1|27318.2|27298.2|19
1593631200000|2020-07-01 19:20:00|27324.2|27304.2|27328.2|27308.2|27328.2|27308.2|27323.2|27303.2|31
1593631500000|2020-07-01 19:25:00|27333.2|27313.2|27362.1|27342.1|27362.1|27342.1|27327.1|27307.1|305
1593631800000|2020-07-01 19:30:00|27363.5|27343.5|27392.1|27372.1|27397.5|27377.5|27362.1|27342.1|197
1593632100000|2020-07-01 19:35:00|27387.1|27367.1|27387.1|27367.1|27387.1|27367.1|27377.1|27357.1|59
1593632400000|2020-07-01 19:40:00|27389.3|27369.3|27407.1|27387.1|27407.1|27387.1|27389.3|27369.3|129
1593632700000|2020-07-01 19:45:00|27406.1|27386.1|27432.1|27412.1|27432.1|27412.1|27402.1|27382.1|282
1593633000000|2020-07-01 19:50:00|27433.6|27413.6|27402.1|27382.1|27433.6|27413.6|27402.1|27382.1|108
1593633300000|2020-07-01 19:55:00|27400.7|27380.7|27387.2|27367.2|27400.7|27380.7|27379.7|27359.7|99
1593633600000|2020-07-01 20:00:00|27390|27370|27377.2|27357.2|27390|27370|27374.7|27354.7|67
1593633900000|2020-07-01 20:05:00|27378.2|27358.2|27379.7|27359.7|27379.7|27359.7|27377.2|27357.2|19
1593634200000|2020-07-01 20:10:00|27382.2|27362.2|27387.2|27367.2|27392.2|27372.2|27382.2|27362.2|106
1593634500000|2020-07-01 20:15:00|27392.2|27372.2|27404.7|27384.7|27404.7|27384.7|27387.2|27367.2|53
1593634800000|2020-07-01 20:20:00|27407.2|27387.2|27437.2|27417.2|27437.2|27417.2|27407.2|27387.2|136
1593635100000|2020-07-01 20:25:00|27442.2|27422.2|27442.2|27422.2|27442.2|27422.2|27442.2|27422.2|39
1593635400000|2020-07-01 20:30:00|27437.2|27417.2|27422.2|27402.2|27437.2|27417.2|27419.7|27399.7|50
1593635700000|2020-07-01 20:35:00|27423.3|27403.3|27427.2|27407.2|27429.7|27409.7|27423.3|27403.3|35
1593636000000|2020-07-01 20:40:00|27423.3|27403.3|27417.2|27397.2|27423.3|27403.3|27417.2|27397.2|24
1593636300000|2020-07-01 20:45:00|27420.1|27400.1|27429.8|27409.8|27429.8|27409.8|27417.2|27397.2|50
1593636600000|2020-07-01 20:50:00|27432.3|27412.3|27457.3|27437.3|27457.3|27437.3|27429.8|27409.8|78
1593636900000|2020-07-01 20:55:00|27496.2|27476.2|27509.4|27489.4|27509.4|27489.4|27491.2|27471.2|365
1593640800000|2020-07-01 22:00:00|27519.2|27499.2|27499.5|27479.5|27536|27516|27497|27477|224
1593641100000|2020-07-01 22:05:00|27497|27477|27482.1|27462.1|27499.5|27479.5|27482.1|27462.1|50
1593641400000|2020-07-01 22:10:00|27483.5|27463.5|27484.6|27464.6|27489.6|27469.6|27479.6|27459.6|46
1593641700000|2020-07-01 22:15:00|27489.6|27469.6|27567.1|27547.1|27582.1|27562.1|27489.6|27469.6|329
1593642000000|2020-07-01 22:20:00|27568.1|27548.1|27582.1|27562.1|27584.6|27564.6|27567.1|27547.1|89
1593642300000|2020-07-01 22:25:00|27583.2|27563.2|27562.1|27542.1|27602.1|27582.1|27559.6|27539.6|104
1593642600000|2020-07-01 22:30:00|27564.6|27544.6|27549.6|27529.6|27567.1|27547.1|27549.6|27529.6|58
1593642900000|2020-07-01 22:35:00|27544.6|27524.6|27539.6|27519.6|27544.6|27524.6|27527.1|27507.1|59
1593643200000|2020-07-01 22:40:00|27544.6|27524.6|27554.6|27534.6|27557.1|27537.1|27544.6|27524.6|26
1593643500000|2020-07-01 22:45:00|27553.2|27533.2|27524.6|27504.6|27553.2|27533.2|27519.6|27499.6|92
1593643800000|2020-07-01 22:50:00|27522.1|27502.1|27519.6|27499.6|27522.1|27502.1|27514.6|27494.6|37
1593644100000|2020-07-01 22:55:00|27520.7|27500.7|27534.6|27514.6|27539.6|27519.6|27520.7|27500.7|49
1593644400000|2020-07-01 23:00:00|27533.2|27513.2|27544.7|27524.7|27554.7|27534.7|27527.2|27507.2|79
1593644700000|2020-07-01 23:05:00|27542.2|27522.2|27549.7|27529.7|27549.7|27529.7|27529.7|27509.7|61
1593645000000|2020-07-01 23:10:00|27552.5|27532.5|27549.7|27529.7|27564.7|27544.7|27549.7|27529.7|123
1593645300000|2020-07-01 23:15:00|27547.2|27527.2|27554.7|27534.7|27554.7|27534.7|27537.2|27517.2|32
1593645600000|2020-07-01 23:20:00|27551.8|27531.8|27549.7|27529.7|27554.7|27534.7|27549.7|27529.7|51
1593645900000|2020-07-01 23:25:00|27550.8|27530.8|27534.7|27514.7|27554.7|27534.7|27534.7|27514.7|66
1593646200000|2020-07-01 23:30:00|27529.7|27509.7|27519.7|27499.7|27529.7|27509.7|27519.7|27499.7|29
1593646500000|2020-07-01 23:35:00|27517.2|27497.2|27509.7|27489.7|27519.7|27499.7|27509.7|27489.7|30
1593646800000|2020-07-01 23:40:00|27510.8|27490.8|27534.7|27514.7|27539.7|27519.7|27509.7|27489.7|62
1593647100000|2020-07-01 23:45:00|27533.3|27513.3|27509.7|27489.7|27534.7|27514.7|27507.2|27487.2|56
1593647400000|2020-07-01 23:50:00|27507.2|27487.2|27484.8|27464.8|27507.2|27487.2|27474.7|27454.7|116
1593647700000|2020-07-01 23:55:00|27483.3|27463.3|27469.8|27449.8|27483.3|27463.3|27469.8|27449.8|96
1593648000000|2020-07-02 00:00:00|27464.8|27444.8|27467.3|27447.3|27494.8|27474.8|27444.8|27424.8|520
1593648300000|2020-07-02 00:05:00|27469.8|27449.8|27474.8|27454.8|27489.8|27469.8|27469.8|27449.8|259
1593648600000|2020-07-02 00:10:00|27477.3|27457.3|27463.7|27443.7|27477.3|27457.3|27463.7|27443.7|159
1593648900000|2020-07-02 00:15:00|27462.3|27442.3|27474.8|27454.8|27475.9|27455.9|27438.7|27418.7|230
1593649200000|2020-07-02 00:20:00|27479.8|27459.8|27479.8|27459.8|27489.8|27469.8|27476.2|27456.2|66
1593649500000|2020-07-02 00:25:00|27477.3|27457.3|27449.8|27429.8|27479.8|27459.8|27449.8|27429.8|67
1593649800000|2020-07-02 00:30:00|27452.3|27432.3|27454.8|27434.8|27464.8|27444.8|27449.8|27429.8|73
1593650100000|2020-07-02 00:35:00|27457.3|27437.3|27474.8|27454.8|27474.8|27454.8|27454.8|27434.8|35
1593650400000|2020-07-02 00:40:00|27472.3|27452.3|27464.8|27444.8|27472.3|27452.3|27457.3|27437.3|50
1593650700000|2020-07-02 00:45:00|27463.4|27443.4|27474.9|27454.9|27474.9|27454.9|27462.3|27442.3|58
1593651000000|2020-07-02 00:50:00|27472.4|27452.4|27464.9|27444.9|27474.9|27454.9|27464.9|27444.9|48
1593651300000|2020-07-02 00:55:00|27467.4|27447.4|27479.9|27459.9|27479.9|27459.9|27459.9|27439.9|74
1593651600000|2020-07-02 01:00:00|27485.9|27465.9|27449.9|27429.9|27485.9|27465.9|27444.9|27424.9|735
1593651900000|2020-07-02 01:05:00|27452.4|27432.4|27494.9|27474.9|27499.9|27479.9|27449.9|27429.9|225
1593652200000|2020-07-02 01:10:00|27489.9|27469.9|27464.9|27444.9|27494.9|27474.9|27459.9|27439.9|161
1593652500000|2020-07-02 01:15:00|27462.4|27442.4|27502.4|27482.4|27509.9|27489.9|27459.9|27439.9|255
1593652800000|2020-07-02 01:20:00|27504.9|27484.9|27539.9|27519.9|27574.9|27554.9|27504.9|27484.9|545
1593653100000|2020-07-02 01:25:00|27542.4|27522.4|27513.2|27493.2|27544.9|27524.9|27513.2|27493.2|346
1593653400000|2020-07-02 01:30:00|27515.7|27495.7|27523.5|27503.5|27529.6|27509.6|27500.7|27480.7|220
1593653700000|2020-07-02 01:35:00|27524.6|27504.6|27489.6|27469.6|27532.1|27512.1|27489.6|27469.6|266
1593654000000|2020-07-02 01:40:00|27492.1|27472.1|27459.6|27439.6|27494.6|27474.6|27449.6|27429.6|424
1593654300000|2020-07-02 01:45:00|27461.1|27441.1|27476.1|27456.1|27476.1|27456.1|27459.6|27439.6|92
1593654600000|2020-07-02 01:50:00|27477.5|27457.5|27484.6|27464.6|27489.6|27469.6|27469.6|27449.6|117
1593654900000|2020-07-02 01:55:00|27487.1|27467.1|27449.7|27429.7|27489.6|27469.6|27441.1|27421.1|184
1593655200000|2020-07-02 02:00:00|27444.7|27424.7|27467.2|27447.2|27469.7|27449.7|27434.7|27414.7|192
1593655500000|2020-07-02 02:05:00|27464.7|27444.7|27469.7|27449.7|27482.2|27462.2|27464.7|27444.7|102
1593655800000|2020-07-02 02:10:00|27472.2|27452.2|27489.7|27469.7|27497.2|27477.2|27469.7|27449.7|146
1593656100000|2020-07-02 02:15:00|27487.2|27467.2|27503.3|27483.3|27506.1|27486.1|27484.7|27464.7|42
1593656400000|2020-07-02 02:20:00|27502.2|27482.2|27510.8|27490.8|27512.2|27492.2|27494.7|27474.7|84
1593656700000|2020-07-02 02:25:00|27512.2|27492.2|27524.7|27504.7|27528.3|27508.3|27509.7|27489.7|84
1593657000000|2020-07-02 02:30:00|27527.2|27507.2|27509.7|27489.7|27527.6|27507.6|27487.2|27467.2|335
1593657300000|2020-07-02 02:35:00|27508.7|27488.7|27494.7|27474.7|27513.7|27493.7|27494.7|27474.7|134
1593657600000|2020-07-02 02:40:00|27497.6|27477.6|27489.7|27469.7|27499.7|27479.7|27484.7|27464.7|45
1593657900000|2020-07-02 02:45:00|27491.2|27471.2|27477.3|27457.3|27494.7|27474.7|27464.7|27444.7|147
1593658200000|2020-07-02 02:50:00|27475.8|27455.8|27474.8|27454.8|27479.8|27459.8|27464.8|27444.8|93
1593658500000|2020-07-02 02:55:00|27472.3|27452.3|27494.8|27474.8|27494.8|27474.8|27469.8|27449.8|56
1593658800000|2020-07-02 03:00:00|27501.2|27481.2|27482.3|27462.3|27504.8|27484.8|27482.3|27462.3|138
1593659100000|2020-07-02 03:05:00|27483.7|27463.7|27484.8|27464.8|27489.8|27469.8|27479.8|27459.8|109
1593659400000|2020-07-02 03:10:00|27482.3|27462.3|27484.8|27464.8|27484.8|27464.8|27474.8|27454.8|95
1593659700000|2020-07-02 03:15:00|27483.7|27463.7|27489.8|27469.8|27494.8|27474.8|27479.8|27459.8|232
1593660000000|2020-07-02 03:20:00|27488.4|27468.4|27494.8|27474.8|27497.3|27477.3|27484.8|27464.8|154
1593660300000|2020-07-02 03:25:00|27493.8|27473.8|27472.3|27452.3|27493.8|27473.8|27469.8|27449.8|60
1593660600000|2020-07-02 03:30:00|27474.8|27454.8|27459.8|27439.8|27474.8|27454.8|27459.8|27439.8|70
1593660900000|2020-07-02 03:35:00|27460.9|27440.9|27469.9|27449.9|27474.8|27454.8|27460.9|27440.9|72
1593661200000|2020-07-02 03:40:00|27464.9|27444.9|27459.9|27439.9|27464.9|27444.9|27449.9|27429.9|83
1593661500000|2020-07-02 03:45:00|27462.4|27442.4|27464.9|27444.9|27469.9|27449.9|27459.9|27439.9|34
1593661800000|2020-07-02 03:50:00|27463.4|27443.4|27462.4|27442.4|27464.9|27444.9|27462.4|27442.4|13
1593662100000|2020-07-02 03:55:00|27460.9|27440.9|27469.9|27449.9|27474.9|27454.9|27457.4|27437.4|29
1593662400000|2020-07-02 04:00:00|27468.8|27448.8|27464.9|27444.9|27469.9|27449.9|27464.9|27444.9|22
1593662700000|2020-07-02 04:05:00|27466|27446|27471|27451|27476|27456|27466|27446|21
1593663000000|2020-07-02 04:10:00|27473.5|27453.5|27491|27471|27491|27471|27473.5|27453.5|54
1593663300000|2020-07-02 04:15:00|27488.1|27468.1|27481|27461|27488.5|27468.5|27477.4|27457.4|27
1593663600000|2020-07-02 04:20:00|27479.6|27459.6|27486|27466|27486|27466|27473.5|27453.5|68
1593663900000|2020-07-02 04:25:00|27488.5|27468.5|27490|27470|27490|27470|27488.5|27468.5|36
1593664200000|2020-07-02 04:30:00|27491.4|27471.4|27496|27476|27496|27476|27491.4|27471.4|28
1593664500000|2020-07-02 04:35:00|27498.2|27478.2|27511|27491|27517.1|27497.1|27498.2|27478.2|49
1593664800000|2020-07-02 04:40:00|27509.6|27489.6|27506|27486|27512.1|27492.1|27503.5|27483.5|28
1593665100000|2020-07-02 04:45:00|27508.5|27488.5|27507.1|27487.1|27511|27491|27506|27486|20
1593665400000|2020-07-02 04:50:00|27508.2|27488.2|27501.1|27481.1|27508.2|27488.2|27501.1|27481.1|25
1593665700000|2020-07-02 04:55:00|27502.1|27482.1|27496.1|27476.1|27503.2|27483.2|27496.1|27476.1|50
1593666000000|2020-07-02 05:00:00|27493.6|27473.6|27498.2|27478.2|27499.6|27479.6|27493.2|27473.2|53
1593666300000|2020-07-02 05:05:00|27497.1|27477.1|27498.2|27478.2|27498.6|27478.6|27495.7|27475.7|68
1593666600000|2020-07-02 05:10:00|27503.2|27483.2|27503.2|27483.2|27504.3|27484.3|27503.2|27483.2|51
1593666900000|2020-07-02 05:15:00|27505.7|27485.7|27503.2|27483.2|27507.2|27487.2|27498.2|27478.2|60
1593667200000|2020-07-02 05:20:00|27498.2|27478.2|27513.6|27493.6|27513.6|27493.6|27498.2|27478.2|60
1593667500000|2020-07-02 05:25:00|27511.1|27491.1|27513.3|27493.3|27516.1|27496.1|27511.1|27491.1|79
1593667800000|2020-07-02 05:30:00|27511.1|27491.1|27483.3|27463.3|27512.2|27492.2|27463.3|27443.3|320
1593668100000|2020-07-02 05:35:00|27480.4|27460.4|27449.7|27429.7|27483.3|27463.3|27442.2|27422.2|257
1593668400000|2020-07-02 05:40:00|27448.3|27428.3|27482.2|27462.2|27488.3|27468.3|27448.3|27428.3|193
1593668700000|2020-07-02 05:45:00|27480.8|27460.8|27478.3|27458.3|27485.8|27465.8|27473.3|27453.3|279
1593669000000|2020-07-02 05:50:00|27476.9|27456.9|27468.7|27448.7|27483.3|27463.3|27467.6|27447.6|375
1593669300000|2020-07-02 05:55:00|27469.7|27449.7|27456.2|27436.2|27471.2|27451.2|27446.2|27426.2|216
1593669600000|2020-07-02 06:00:00|27461.2|27441.2|27481.2|27461.2|27481.2|27461.2|27458.3|27438.3|270
1593669900000|2020-07-02 06:05:00|27482.6|27462.6|27506.2|27486.2|27521.2|27501.2|27482.6|27462.6|240
1593670200000|2020-07-02 06:10:00|27508.7|27488.7|27503.7|27483.7|27511.2|27491.2|27496.2|27476.2|101
1593670500000|2020-07-02 06:15:00|27502.7|27482.7|27516.2|27496.2|27531.2|27511.2|27500.2|27480.2|152
1593670800000|2020-07-02 06:20:00|27521.2|27501.2|27536.2|27516.2|27541.2|27521.2|27521.2|27501.2|221
1593671100000|2020-07-02 06:25:00|27537.7|27517.7|27546.3|27526.3|27546.3|27526.3|27531.2|27511.2|140
1593671400000|2020-07-02 06:30:00|27547.3|27527.3|27541.3|27521.3|27573.8|27553.8|27541.3|27521.3|386
1593671700000|2020-07-02 06:35:00|27539.8|27519.8|27538.4|27518.4|27546.3|27526.3|27531.3|27511.3|202
1593672000000|2020-07-02 06:40:00|27537|27517|27544.5|27524.5|27554.5|27534.5|27534.5|27514.5|179
1593672300000|2020-07-02 06:45:00|27545.9|27525.9|27522.4|27502.4|27549.5|27529.5|27513.4|27493.4|199
1593672600000|2020-07-02 06:50:00|27520.9|27500.9|27519.5|27499.5|27524.5|27504.5|27505.9|27485.9|222
1593672900000|2020-07-02 06:55:00|27517|27497|27508.4|27488.4|27519.5|27499.5|27508.4|27488.4|106
1593673200000|2020-07-02 07:00:00|27513.4|27493.4|27538.4|27518.4|27544.5|27524.5|27513.4|27493.4|157
1593673500000|2020-07-02 07:05:00|27533.4|27513.4|27549.5|27529.5|27549.5|27529.5|27518.4|27498.4|100
1593673800000|2020-07-02 07:10:00|27547|27527|27533.5|27513.5|27557|27537|27532.4|27512.4|165
1593674100000|2020-07-02 07:15:00|27534.9|27514.9|27555.6|27535.6|27559.5|27539.5|27534.9|27514.9|142
1593674400000|2020-07-02 07:20:00|27554.5|27534.5|27508.5|27488.5|27558.5|27538.5|27508.5|27488.5|169
1593674700000|2020-07-02 07:25:00|27503.5|27483.5|27508.5|27488.5|27523.5|27503.5|27501|27481|178
1593675000000|2020-07-02 07:30:00|27509.9|27489.9|27561|27541|27561|27541|27508.5|27488.5|208
1593675300000|2020-07-02 07:35:00|27559.9|27539.9|27549.6|27529.6|27567.1|27547.1|27544.6|27524.6|157
1593675600000|2020-07-02 07:40:00|27552.1|27532.1|27547.1|27527.1|27553.5|27533.5|27534.6|27514.6|110
1593675900000|2020-07-02 07:45:00|27544.6|27524.6|27550.6|27530.6|27554.6|27534.6|27543.5|27523.5|119
1593676200000|2020-07-02 07:50:00|27553.5|27533.5|27553.2|27533.2|27558.5|27538.5|27536|27516|232
1593676500000|2020-07-02 07:55:00|27554.6|27534.6|27568.5|27548.5|27573.5|27553.5|27553.5|27533.5|202
1593676800000|2020-07-02 08:00:00|27573.5|27553.5|27573.6|27553.6|27602.5|27582.5|27563.5|27543.5|368
1593677100000|2020-07-02 08:05:00|27576.4|27556.4|27611.5|27591.5|27611.5|27591.5|27576.4|27556.4|208
1593677400000|2020-07-02 08:10:00|27610.4|27590.4|27593.6|27573.6|27618.3|27598.3|27588.6|27568.6|388
1593677700000|2020-07-02 08:15:00|27596.1|27576.1|27593.6|27573.6|27598.6|27578.6|27588.6|27568.6|327
1593678000000|2020-07-02 08:20:00|27591.1|27571.1|27596.1|27576.1|27601.5|27581.5|27591.1|27571.1|186
1593678300000|2020-07-02 08:25:00|27595|27575|27598.6|27578.6|27607.5|27587.5|27593.6|27573.6|246
1593678600000|2020-07-02 08:30:00|27600|27580|27601.1|27581.1|27607.6|27587.6|27598.6|27578.6|92
1593678900000|2020-07-02 08:35:00|27602.2|27582.2|27588.6|27568.6|27611.5|27591.5|27588.6|27568.6|217
1593679200000|2020-07-02 08:40:00|27593.6|27573.6|27566.1|27546.1|27593.6|27573.6|27566.1|27546.1|223
1593679500000|2020-07-02 08:45:00|27563.6|27543.6|27538.6|27518.6|27573.6|27553.6|27538.6|27518.6|169
1593679800000|2020-07-02 08:50:00|27540.1|27520.1|27521.2|27501.2|27543.6|27523.6|27521.2|27501.2|584
1593680100000|2020-07-02 08:55:00|27522.2|27502.2|27497.6|27477.6|27528.7|27508.7|27497.6|27477.6|346
1593680400000|2020-07-02 09:00:00|27502.6|27482.6|27488.7|27468.7|27503.7|27483.7|27482.6|27462.6|288
1593680700000|2020-07-02 09:05:00|27487.6|27467.6|27497.6|27477.6|27502.6|27482.6|27487.6|27467.6|105
1593681000000|2020-07-02 09:10:00|27498.7|27478.7|27502.6|27482.6|27505.1|27485.1|27497.6|27477.6|38
1593681300000|2020-07-02 09:15:00|27507.6|27487.6|27497.6|27477.6|27508.7|27488.7|27492.6|27472.6|101
1593681600000|2020-07-02 09:20:00|27497.7|27477.7|27503.7|27483.7|27503.7|27483.7|27497.7|27477.7|52
1593681900000|2020-07-02 09:25:00|27508.7|27488.7|27496.2|27476.2|27519.8|27499.8|27493.7|27473.7|65
1593682200000|2020-07-02 09:30:00|27493.7|27473.7|27473.7|27453.7|27498.7|27478.7|27471.2|27451.2|93
1593682500000|2020-07-02 09:35:00|27474.8|27454.8|27448.7|27428.7|27478.7|27458.7|27441.2|27421.2|216
1593682800000|2020-07-02 09:40:00|27443.7|27423.7|27456.2|27436.2|27456.2|27436.2|27439.8|27419.8|113
1593683100000|2020-07-02 09:45:00|27455.2|27435.2|27443.8|27423.8|27458.8|27438.8|27443.8|27423.8|69
1593683400000|2020-07-02 09:50:00|27446.3|27426.3|27474.8|27454.8|27474.8|27454.8|27443.8|27423.8|97
1593683700000|2020-07-02 09:55:00|27473.8|27453.8|27483.8|27463.8|27488.8|27468.8|27473.8|27453.8|265
1593684000000|2020-07-02 10:00:00|27486.3|27466.3|27493.8|27473.8|27497.3|27477.3|27486.3|27466.3|92
1593684300000|2020-07-02 10:05:00|27490.9|27470.9|27468.8|27448.8|27493.8|27473.8|27468.8|27448.8|68
1593684600000|2020-07-02 10:10:00|27467.4|27447.4|27489.9|27469.9|27489.9|27469.9|27466.3|27446.3|54
1593684900000|2020-07-02 10:15:00|27491.3|27471.3|27467.4|27447.4|27492.4|27472.4|27465.9|27445.9|56
1593685200000|2020-07-02 10:20:00|27468.4|27448.4|27489.9|27469.9|27489.9|27469.9|27468.4|27448.4|32
1593685500000|2020-07-02 10:25:00|27488.8|27468.8|27499.9|27479.9|27499.9|27479.9|27484.9|27464.9|30
1593685800000|2020-07-02 10:30:00|27498.8|27478.8|27486.3|27466.3|27498.8|27478.8|27486.3|27466.3|148
1593686100000|2020-07-02 10:35:00|27488.8|27468.8|27493.9|27473.9|27493.9|27473.9|27478.8|27458.8|119
1593686400000|2020-07-02 10:40:00|27491|27471|27483.9|27463.9|27496.4|27476.4|27483.9|27463.9|65
1593686700000|2020-07-02 10:45:00|27486.8|27466.8|27473.9|27453.9|27488.9|27468.9|27468.9|27448.9|81
1593687000000|2020-07-02 10:50:00|27476.4|27456.4|27466.4|27446.4|27478.9|27458.9|27461.4|27441.4|73
1593687300000|2020-07-02 10:55:00|27465.3|27445.3|27448.5|27428.5|27465.3|27445.3|27448.5|27428.5|91
1593687600000|2020-07-02 11:00:00|27446|27426|27451|27431|27451|27431|27441|27421|215
1593687900000|2020-07-02 11:05:00|27453.1|27433.1|27441|27421|27456|27436|27431|27411|352
1593688200000|2020-07-02 11:10:00|27446|27426|27451|27431|27456|27436|27446|27426|484
1593688500000|2020-07-02 11:15:00|27453.9|27433.9|27447.1|27427.1|27461|27441|27444.6|27424.6|404
1593688800000|2020-07-02 11:20:00|27448.1|27428.1|27463.1|27443.1|27463.1|27443.1|27448.1|27428.1|106
1593689100000|2020-07-02 11:25:00|27458.1|27438.1|27438.2|27418.2|27458.1|27438.1|27438.2|27418.2|120
1593689400000|2020-07-02 11:30:00|27440.7|27420.7|27458.8|27438.8|27465.3|27445.3|27428.2|27408.2|210
1593689700000|2020-07-02 11:35:00|27460.3|27440.3|27491.3|27471.3|27491.3|27471.3|27460.3|27440.3|160
1593690000000|2020-07-02 11:40:00|27486.3|27466.3|27490.3|27470.3|27506.3|27486.3|27486.3|27466.3|150
1593690300000|2020-07-02 11:45:00|27494.2|27474.2|27440.3|27420.3|27494.2|27474.2|27440.3|27420.3|319
1593690600000|2020-07-02 11:50:00|27442.8|27422.8|27425.3|27405.3|27445.3|27425.3|27416.3|27396.3|175
1593690900000|2020-07-02 11:55:00|27430.3|27410.3|27455.3|27435.3|27465.3|27445.3|27430.3|27410.3|129
1593691200000|2020-07-02 12:00:00|27446.4|27426.4|27435.3|27415.3|27446.4|27426.4|27405.3|27385.3|245
1593691500000|2020-07-02 12:05:00|27436.8|27416.8|27475.3|27455.3|27475.3|27455.3|27435.3|27415.3|149
1593691800000|2020-07-02 12:10:00|27480.3|27460.3|27405.3|27385.3|27483.9|27463.9|27400.3|27380.3|421
1593692100000|2020-07-02 12:15:00|27415.3|27395.3|27405.3|27385.3|27432.8|27412.8|27400.3|27380.3|297
1593692400000|2020-07-02 12:20:00|27400.3|27380.3|27420.4|27400.4|27425.4|27405.4|27385.3|27365.3|376
1593692700000|2020-07-02 12:25:00|27417.5|27397.5|27395.4|27375.4|27435.4|27415.4|27365.4|27345.4|334
1593693000000|2020-07-02 12:30:00|27393.9|27373.9|27490.4|27470.4|27510.4|27490.4|27392.9|27372.9|768
1593693300000|2020-07-02 12:35:00|27491.4|27471.4|27505.4|27485.4|27520.4|27500.4|27488.9|27468.9|368
1593693600000|2020-07-02 12:40:00|27500.4|27480.4|27450.4|27430.4|27530.4|27510.4|27450.4|27430.4|536
1593693900000|2020-07-02 12:45:00|27449.3|27429.3|27420.4|27400.4|27470.4|27450.4|27412.9|27392.9|451
1593694200000|2020-07-02 12:50:00|27425.4|27405.4|27405.4|27385.4|27430.4|27410.4|27390.4|27370.4|451
1593694500000|2020-07-02 12:55:00|27402.9|27382.9|27390.4|27370.4|27409.4|27389.4|27375.4|27355.4|284
1593694800000|2020-07-02 13:00:00|27385.4|27365.4|27382.9|27362.9|27396.9|27376.9|27357.9|27337.9|940
1593695100000|2020-07-02 13:05:00|27380.4|27360.4|27345.4|27325.4|27384.4|27364.4|27312.9|27292.9|903
1593695400000|2020-07-02 13:10:00|27342.9|27322.9|27369|27349|27371.5|27351.5|27331.5|27311.5|598
1593695700000|2020-07-02 13:15:00|27366.5|27346.5|27344.4|27324.4|27366.5|27346.5|27330.4|27310.4|698
1593696000000|2020-07-02 13:20:00|27340.5|27320.5|27313|27293|27340.5|27320.5|27300.5|27280.5|472
1593696300000|2020-07-02 13:25:00|27310.5|27290.5|27350.5|27330.5|27353|27333|27300.5|27280.5|380
1593696600000|2020-07-02 13:30:00|27351.9|27331.9|27375.5|27355.5|27375.5|27355.5|27348|27328|565
1593696900000|2020-07-02 13:35:00|27374|27354|27350.5|27330.5|27388|27368|27340.5|27320.5|554
1593697200000|2020-07-02 13:40:00|27351.9|27331.9|27356.5|27336.5|27360.5|27340.5|27341.5|27321.5|356
1593697500000|2020-07-02 13:45:00|27359|27339|27351.6|27331.6|27369.5|27349.5|27350.1|27330.1|503
1593697800000|2020-07-02 13:50:00|27356.6|27336.6|27376.6|27356.6|27384.1|27364.1|27356.6|27336.6|587
1593698100000|2020-07-02 13:55:00|27377.6|27357.6|27403.7|27383.7|27403.7|27383.7|27377.6|27357.6|202
1593698400000|2020-07-02 14:00:00|27402.6|27382.6|27406.6|27386.6|27407.6|27387.6|27396.6|27376.6|416
1593698700000|2020-07-02 14:05:00|27407.6|27387.6|27421.6|27401.6|27426.6|27406.6|27389.1|27369.1|467
1593699000000|2020-07-02 14:10:00|27416.6|27396.6|27376.6|27356.6|27421.6|27401.6|27366.6|27346.6|553
1593699300000|2020-07-02 14:15:00|27379.1|27359.1|27366.6|27346.6|27391.6|27371.6|27361.6|27341.6|403
1593699600000|2020-07-02 14:20:00|27369.1|27349.1|27361.6|27341.6|27376.6|27356.6|27346.6|27326.6|566
1593699900000|2020-07-02 14:25:00|27359.1|27339.1|27306.6|27286.6|27361.6|27341.6|27306.6|27286.6|720
1593700200000|2020-07-02 14:30:00|27309.1|27289.1|27331.6|27311.6|27346.6|27326.6|27301.6|27281.6|568
1593700500000|2020-07-02 14:35:00|27336.6|27316.6|27326.6|27306.6|27336.6|27316.6|27296.6|27276.6|605
1593700800000|2020-07-02 14:40:00|27329.1|27309.1|27336.6|27316.6|27356.6|27336.6|27329.1|27309.1|390
1593701100000|2020-07-02 14:45:00|27331.6|27311.6|27291.7|27271.7|27336.6|27316.6|27286.7|27266.7|515
1593701400000|2020-07-02 14:50:00|27294.2|27274.2|27271.7|27251.7|27304.2|27284.2|27251.7|27231.7|842
1593701700000|2020-07-02 14:55:00|27270.6|27250.6|27281.7|27261.7|27291.7|27271.7|27256.7|27236.7|473
1593702000000|2020-07-02 15:00:00|27283.1|27263.1|27251.7|27231.7|27296.7|27276.7|27246.7|27226.7|609
1593702300000|2020-07-02 15:05:00|27256.7|27236.7|27292.7|27272.7|27316.7|27296.7|27256.7|27236.7|597
1593702600000|2020-07-02 15:10:00|27290.2|27270.2|27264.2|27244.2|27291.7|27271.7|27259.2|27239.2|346
1593702900000|2020-07-02 15:15:00|27266.7|27246.7|27296.7|27276.7|27306.7|27286.7|27251.7|27231.7|348
1593703200000|2020-07-02 15:20:00|27301.7|27281.7|27296.7|27276.7|27301.7|27281.7|27286.7|27266.7|240
1593703500000|2020-07-02 15:25:00|27295.7|27275.7|27293.2|27273.2|27306.7|27286.7|27286.7|27266.7|261
1593703800000|2020-07-02 15:30:00|27295.3|27275.3|27316.7|27296.7|27321.7|27301.7|27286.7|27266.7|361
1593704100000|2020-07-02 15:35:00|27314.2|27294.2|27311.7|27291.7|27321.7|27301.7|27311.7|27291.7|253
1593704400000|2020-07-02 15:40:00|27316.7|27296.7|27346.7|27326.7|27351.7|27331.7|27316.7|27296.7|405
1593704700000|2020-07-02 15:45:00|27351.7|27331.7|27376.8|27356.8|27376.8|27356.8|27346.7|27326.7|352
1593705000000|2020-07-02 15:50:00|27375.3|27355.3|27374.3|27354.3|27381.8|27361.8|27363.9|27343.9|537
1593705300000|2020-07-02 15:55:00|27375.7|27355.7|27396.8|27376.8|27396.8|27376.8|27375.7|27355.7|381
1593705600000|2020-07-02 16:00:00|27399.3|27379.3|27376.8|27356.8|27399.3|27379.3|27361.8|27341.8|401
1593705900000|2020-07-02 16:05:00|27371.8|27351.8|27381.8|27361.8|27386.8|27366.8|27371.8|27351.8|157
1593706200000|2020-07-02 16:10:00|27386.8|27366.8|27391.8|27371.8|27396.8|27376.8|27386.8|27366.8|269
1593706500000|2020-07-02 16:15:00|27386.8|27366.8|27401.8|27381.8|27401.8|27381.8|27381.8|27361.8|193
1593706800000|2020-07-02 16:20:00|27399.7|27379.7|27396.8|27376.8|27399.7|27379.7|27391.8|27371.8|143
1593707100000|2020-07-02 16:25:00|27394.7|27374.7|27414.7|27394.7|27414.7|27394.7|27389.7|27369.7|238
1593707400000|2020-07-02 16:30:00|27417.7|27397.7|27410.8|27390.8|27420.8|27400.8|27408.3|27388.3|405
1593707700000|2020-07-02 16:35:00|27405.8|27385.8|27400.8|27380.8|27405.8|27385.8|27385.8|27365.8|301
1593708000000|2020-07-02 16:40:00|27399.3|27379.3|27390.8|27370.8|27400.8|27380.8|27390.8|27370.8|118
1593708300000|2020-07-02 16:45:00|27385.8|27365.8|27410.8|27390.8|27413.3|27393.3|27380.8|27360.8|380
1593708600000|2020-07-02 16:50:00|27412.3|27392.3|27410.8|27390.8|27418.3|27398.3|27405.8|27385.8|262
1593708900000|2020-07-02 16:55:00|27409.4|27389.4|27439.2|27419.2|27444.2|27424.2|27396.5|27376.5|1115
1593709200000|2020-07-02 17:00:00|27441.7|27421.7|27464.2|27444.2|27469.2|27449.2|27439.2|27419.2|431
1593709500000|2020-07-02 17:05:00|27461.7|27441.7|27459.2|27439.2|27464.2|27444.2|27459.2|27439.2|84
1593709800000|2020-07-02 17:10:00|27454.2|27434.2|27464.2|27444.2|27466.7|27446.7|27454.2|27434.2|73
1593710100000|2020-07-02 17:15:00|27466.7|27446.7|27464.2|27444.2|27466.7|27446.7|27460.2|27440.2|122
1593710400000|2020-07-02 17:20:00|27465.2|27445.2|27475.3|27455.3|27477.3|27457.3|27464.2|27444.2|119
1593710700000|2020-07-02 17:25:00|27470.3|27450.3|27465.3|27445.3|27475.3|27455.3|27465.3|27445.3|71
1593711000000|2020-07-02 17:30:00|27466.3|27446.3|27474.2|27454.2|27474.2|27454.2|27465.3|27445.3|65
1593711300000|2020-07-02 17:35:00|27471.7|27451.7|27469.2|27449.2|27471.7|27451.7|27464.2|27444.2|67
1593711600000|2020-07-02 17:40:00|27470.7|27450.7|27474.2|27454.2|27474.2|27454.2|27464.2|27444.2|55
1593711900000|2020-07-02 17:45:00|27475.3|27455.3|27474.2|27454.2|27479.2|27459.2|27469.2|27449.2|94
1593712200000|2020-07-02 17:50:00|27476.7|27456.7|27474.3|27454.3|27476.7|27456.7|27469.3|27449.3|54
1593712500000|2020-07-02 17:55:00|27475.3|27455.3|27464.3|27444.3|27475.3|27455.3|27464.3|27444.3|88
1593712800000|2020-07-02 18:00:00|27459.3|27439.3|27439.3|27419.3|27459.3|27439.3|27439.3|27419.3|140
1593713100000|2020-07-02 18:05:00|27434.3|27414.3|27424.3|27404.3|27434.3|27414.3|27421.8|27401.8|90
1593713400000|2020-07-02 18:10:00|27421.8|27401.8|27424.3|27404.3|27429.3|27409.3|27421.8|27401.8|30
1593713700000|2020-07-02 18:15:00|27429.3|27409.3|27429.3|27409.3|27429.3|27409.3|27424.3|27404.3|20
1593714000000|2020-07-02 18:20:00|27427.2|27407.2|27459.3|27439.3|27459.3|27439.3|27424.3|27404.3|133
1593714300000|2020-07-02 18:25:00|27464.3|27444.3|27474.3|27454.3|27479.3|27459.3|27464.3|27444.3|57
1593714600000|2020-07-02 18:30:00|27475.8|27455.8|27475.4|27455.4|27475.8|27455.8|27474.3|27454.3|30
1593714900000|2020-07-02 18:35:00|27472.9|27452.9|27468.9|27448.9|27481.4|27461.4|27468.9|27448.9|39
1593715200000|2020-07-02 18:40:00|27467.4|27447.4|27461.4|27441.4|27467.4|27447.4|27456.4|27436.4|26
1593715500000|2020-07-02 18:45:00|27460|27440|27461.4|27441.4|27461.4|27441.4|27460|27440|21
1593715800000|2020-07-02 18:50:00|27463.9|27443.9|27458.9|27438.9|27466.4|27446.4|27458.9|27438.9|22
1593716100000|2020-07-02 18:55:00|27460|27440|27456.4|27436.4|27462.5|27442.5|27456.4|27436.4|23
1593716400000|2020-07-02 19:00:00|27459.4|27439.4|27440|27420|27461.4|27441.4|27440|27420|78
1593716700000|2020-07-02 19:05:00|27441.4|27421.4|27432.5|27412.5|27442.5|27422.5|27427.5|27407.5|32
1593717000000|2020-07-02 19:10:00|27429.6|27409.6|27427.5|27407.5|27429.6|27409.6|27422.5|27402.5|28
1593717300000|2020-07-02 19:15:00|27430|27410|27440|27420|27440|27420|27425|27405|47
1593717600000|2020-07-02 19:20:00|27438.5|27418.5|27433.5|27413.5|27438.5|27418.5|27431|27411|42
1593717900000|2020-07-02 19:25:00|27434.6|27414.6|27423.6|27403.6|27436|27416|27423.6|27403.6|26
1593718200000|2020-07-02 19:30:00|27418.6|27398.6|27412.1|27392.1|27418.6|27398.6|27412.1|27392.1|77
1593718500000|2020-07-02 19:35:00|27414.6|27394.6|27409.6|27389.6|27414.6|27394.6|27409.6|27389.6|20
1593718800000|2020-07-02 19:40:00|27412.5|27392.5|27399.6|27379.6|27414.6|27394.6|27399.6|27379.6|233
1593719100000|2020-07-02 19:45:00|27401.1|27381.1|27396.5|27376.5|27404.6|27384.6|27396.5|27376.5|51
1593719400000|2020-07-02 19:50:00|27391.5|27371.5|27376.5|27356.5|27391.5|27371.5|27371.5|27351.5|58
1593719700000|2020-07-02 19:55:00|27371.5|27351.5|27400.5|27380.5|27401.5|27381.5|27366.5|27346.5|97
1593720000000|2020-07-02 20:00:00|27399|27379|27409|27389|27411.5|27391.5|27396.5|27376.5|26
1593720300000|2020-07-02 20:05:00|27411.5|27391.5|27421.5|27401.5|27421.5|27401.5|27409|27389|22
1593720600000|2020-07-02 20:10:00|27416.5|27396.5|27426.5|27406.5|27426.5|27406.5|27416.5|27396.5|13
1593720900000|2020-07-02 20:15:00|27427.6|27407.6|27436.6|27416.6|27437.6|27417.6|27426.5|27406.5|25
1593721200000|2020-07-02 20:20:00|27438|27418|27426.6|27406.6|27439.1|27419.1|27424.1|27404.1|28
1593721500000|2020-07-02 20:25:00|27431.6|27411.6|27441.6|27421.6|27444.1|27424.1|27430.1|27410.1|42
1593721800000|2020-07-02 20:30:00|27446.6|27426.6|27436.6|27416.6|27447.6|27427.6|27434.1|27414.1|40
1593722100000|2020-07-02 20:35:00|27431.6|27411.6|27426.6|27406.6|27431.6|27411.6|27426.6|27406.6|27
1593722400000|2020-07-02 20:40:00|27425.1|27405.1|27426.6|27406.6|27426.6|27406.6|27424.1|27404.1|26
1593722700000|2020-07-02 20:45:00|27429.1|27409.1|27436.6|27416.6|27436.6|27416.6|27426.6|27406.6|30
1593723000000|2020-07-02 20:50:00|27439.1|27419.1|27431.6|27411.6|27439.1|27419.1|27428.1|27408.1|26
1593723300000|2020-07-02 20:55:00|27433.1|27413.1|27429.1|27409.1|27434.1|27414.1|27422.6|27402.6|30
1593727200000|2020-07-02 22:00:00|27440.9|27420.9|27426.9|27406.9|27440.9|27420.9|27413.3|27393.3|151
1593727500000|2020-07-02 22:05:00|27429.4|27409.4|27421.9|27401.9|27429.4|27409.4|27421.9|27401.9|11
1593727800000|2020-07-02 22:10:00|27424.4|27404.4|27426.9|27406.9|27426.9|27406.9|27421.9|27401.9|12
1593728100000|2020-07-02 22:15:00|27427.9|27407.9|27431.9|27411.9|27431.9|27411.9|27427.9|27407.9|4
1593728400000|2020-07-02 22:20:00|27430.9|27410.9|27421.9|27401.9|27431.9|27411.9|27418.4|27398.4|14
1593728700000|2020-07-02 22:25:00|27424.4|27404.4|27426.9|27406.9|27431.9|27411.9|27424.4|27404.4|19
1593729000000|2020-07-02 22:30:00|27428.4|27408.4|27421.9|27401.9|27428.4|27408.4|27421.9|27401.9|6
1593729300000|2020-07-02 22:35:00|27422.9|27402.9|27426.9|27406.9|27426.9|27406.9|27419.4|27399.4|7
1593729600000|2020-07-02 22:40:00|27428.4|27408.4|27426.9|27406.9|27429.4|27409.4|27426.9|27406.9|5
1593729900000|2020-07-02 22:45:00|27429.4|27409.4|27429.4|27409.4|27429.4|27409.4|27426.9|27406.9|4
1593730200000|2020-07-02 22:50:00|27426.9|27406.9|27431.9|27411.9|27431.9|27411.9|27426.9|27406.9|3
1593730500000|2020-07-02 22:55:00|||||||||6
1593730800000|2020-07-02 23:00:00|27432|27412|27429.5|27409.5|27432|27412|27429.5|27409.5|9
1593731100000|2020-07-02 23:05:00|27432|27412|27427|27407|27432|27412|27427|27407|5
1593731400000|2020-07-02 23:10:00|27424.5|27404.5|27422|27402|27424.5|27404.5|27422|27402|2
1593731700000|2020-07-02 23:15:00|||||||||38
1593732000000|2020-07-02 23:20:00|27423.4|27403.4|27422|27402|27424.5|27404.5|27422|27402|8
1593732300000|2020-07-02 23:25:00|27419.5|27399.5|27422|27402|27422|27402|27419.5|27399.5|5
1593732600000|2020-07-02 23:30:00|27423|27403|27427|27407|27427|27407|27422|27402|15
1593732900000|2020-07-02 23:35:00|27424.5|27404.5|27427|27407|27427|27407|27424.5|27404.5|1
1593733200000|2020-07-02 23:40:00|27424.1|27404.1|27427|27407|27429.5|27409.5|27422|27402|70
1593733500000|2020-07-02 23:45:00|27424.5|27404.5|27422|27402|27427|27407|27419.5|27399.5|8
1593733800000|2020-07-02 23:50:00|27419.5|27399.5|27414.5|27394.5|27419.5|27399.5|27414.5|27394.5|4
1593734100000|2020-07-02 23:55:00|27412|27392|27412|27392|27412|27392|27412|27392|23
1593734400000|2020-07-03 00:00:00|27417|27397|27402|27382|27429.5|27409.5|27402|27382|87
1593734700000|2020-07-03 00:05:00|27399.5|27379.5|27417|27397|27417|27397|27399.5|27379.5|25
1593735000000|2020-07-03 00:10:00|27415.6|27395.6|27412.1|27392.1|27427|27407|27412|27392|25
1593735300000|2020-07-03 00:15:00|27414.6|27394.6|27432.1|27412.1|27434.6|27414.6|27414.6|27394.6|30
1593735600000|2020-07-03 00:20:00|27437.1|27417.1|27432.1|27412.1|27437.1|27417.1|27424.6|27404.6|32
1593735900000|2020-07-03 00:25:00|27431|27411|27432.1|27412.1|27432.1|27412.1|27427.1|27407.1|12
1593736200000|2020-07-03 00:30:00|27433.5|27413.5|27417.1|27397.1|27434.6|27414.6|27417.1|27397.1|23
1593736500000|2020-07-03 00:35:00|27412.1|27392.1|27417.1|27397.1|27417.1|27397.1|27412.1|27392.1|24
1593736800000|2020-07-03 00:40:00|27418.6|27398.6|27422.1|27402.1|27422.1|27402.1|27417.1|27397.1|7
1593737100000|2020-07-03 00:45:00|27420.6|27400.6|27412.1|27392.1|27422.1|27402.1|27409.6|27389.6|34
1593737400000|2020-07-03 00:50:00|27413.1|27393.1|27424.6|27404.6|27427.1|27407.1|27412.1|27392.1|13
1593737700000|2020-07-03 00:55:00|27425.6|27405.6|27437.1|27417.1|27442.1|27422.1|27425.6|27405.6|32
1593738000000|2020-07-03 01:00:00|27435.6|27415.6|27402.1|27382.1|27435.6|27415.6|27397.1|27377.1|179
1593738300000|2020-07-03 01:05:00|27400.6|27380.6|27424.6|27404.6|27424.6|27404.6|27392.1|27372.1|105
1593738600000|2020-07-03 01:10:00|27423.2|27403.2|27434.6|27414.6|27437.1|27417.1|27422.1|27402.1|89
1593738900000|2020-07-03 01:15:00|27436.1|27416.1|27432.1|27412.1|27454.6|27434.6|27429.6|27409.6|175
1593739200000|2020-07-03 01:20:00|27429.6|27409.6|27428.6|27408.6|27433.6|27413.6|27414.6|27394.6|95
1593739500000|2020-07-03 01:25:00|27431.1|27411.1|27413.6|27393.6|27431.1|27411.1|27411.1|27391.1|131
1593739800000|2020-07-03 01:30:00|27412.6|27392.6|27423.6|27403.6|27443.6|27423.6|27411.1|27391.1|103
1593740100000|2020-07-03 01:35:00|27426.1|27406.1|27396.1|27376.1|27431.1|27411.1|27391.1|27371.1|176
1593740400000|2020-07-03 01:40:00|27397.2|27377.2|27366.1|27346.1|27401.1|27381.1|27356.1|27336.1|214
1593740700000|2020-07-03 01:45:00|27371.1|27351.1|27366.2|27346.2|27386.1|27366.1|27361.1|27341.1|120
1593741000000|2020-07-03 01:50:00|27367.6|27347.6|27375.1|27355.1|27386.2|27366.2|27366.2|27346.2|121
1593741300000|2020-07-03 01:55:00|27374.1|27354.1|27386.2|27366.2|27401.2|27381.2|27371.2|27351.2|103
1593741600000|2020-07-03 02:00:00|27383.7|27363.7|27368.7|27348.7|27386.2|27366.2|27361.2|27341.2|73
1593741900000|2020-07-03 02:05:00|27367.2|27347.2|27387.7|27367.7|27395.2|27375.2|27366.2|27346.2|140
1593742200000|2020-07-03 02:10:00|27386.6|27366.6|27380.2|27360.2|27395.2|27375.2|27375.2|27355.2|60
1593742500000|2020-07-03 02:15:00|27381.2|27361.2|27385.2|27365.2|27390.2|27370.2|27380.2|27360.2|17
1593742800000|2020-07-03 02:20:00|27384.1|27364.1|27375.2|27355.2|27384.1|27364.1|27374.1|27354.1|16
1593743100000|2020-07-03 02:25:00|27373.7|27353.7|27367.7|27347.7|27380.2|27360.2|27367.7|27347.7|69
1593743400000|2020-07-03 02:30:00|27369.2|27349.2|27350.2|27330.2|27370.2|27350.2|27345.2|27325.2|129
1593743700000|2020-07-03 02:35:00|27352.7|27332.7|27360.2|27340.2|27360.2|27340.2|27345.2|27325.2|82
1593744000000|2020-07-03 02:40:00|27362.7|27342.7|27336.2|27316.2|27365.2|27345.2|27336.2|27316.2|133
1593744300000|2020-07-03 02:45:00|27333.7|27313.7|27287.3|27267.3|27333.7|27313.7|27267.3|27247.3|366
1593744600000|2020-07-03 02:50:00|27286.2|27266.2|27297.3|27277.3|27304.8|27284.8|27282.3|27262.3|162
1593744900000|2020-07-03 02:55:00|27294.3|27274.3|27216.2|27196.2|27297.3|27277.3|27189.8|27169.8|608
1593745200000|2020-07-03 03:00:00|27214.8|27194.8|27227.3|27207.3|27237.3|27217.3|27207.3|27187.3|367
1593745500000|2020-07-03 03:05:00|27229.8|27209.8|27247.3|27227.3|27252.3|27232.3|27218.3|27198.3|115
1593745800000|2020-07-03 03:10:00|27248.8|27228.8|27242.3|27222.3|27252.3|27232.3|27242.3|27222.3|122
1593746100000|2020-07-03 03:15:00|27247.3|27227.3|27237.3|27217.3|27252.3|27232.3|27232.3|27212.3|150
1593746400000|2020-07-03 03:20:00|27239.8|27219.8|27262.3|27242.3|27269.8|27249.8|27237.3|27217.3|133
1593746700000|2020-07-03 03:25:00|27263.8|27243.8|27272.3|27252.3|27274.8|27254.8|27259.8|27239.8|101
1593747000000|2020-07-03 03:30:00|27269.8|27249.8|27267.3|27247.3|27269.8|27249.8|27262.3|27242.3|45
1593747300000|2020-07-03 03:35:00|27268.8|27248.8|27272.3|27252.3|27272.3|27252.3|27262.3|27242.3|41
1593747600000|2020-07-03 03:40:00|27271.3|27251.3|27272.3|27252.3|27272.3|27252.3|27264.8|27244.8|35
1593747900000|2020-07-03 03:45:00|27270.9|27250.9|27264.8|27244.8|27272.3|27252.3|27264.8|27244.8|12
1593748200000|2020-07-03 03:50:00|27262.3|27242.3|27257.3|27237.3|27262.3|27242.3|27252.3|27232.3|80
1593748500000|2020-07-03 03:55:00|27255.9|27235.9|27254.9|27234.9|27257.4|27237.4|27252.3|27232.3|13
1593748800000|2020-07-03 04:00:00|27257.4|27237.4|27252.4|27232.4|27257.4|27237.4|27234.9|27214.9|68
1593749100000|2020-07-03 04:05:00|27253.8|27233.8|27247.4|27227.4|27254.9|27234.9|27242.4|27222.4|39
1593749400000|2020-07-03 04:10:00|27249.9|27229.9|27247.4|27227.4|27252.4|27232.4|27247.4|27227.4|20
1593749700000|2020-07-03 04:15:00|27246.4|27226.4|27252.4|27232.4|27252.4|27232.4|27239.9|27219.9|13
1593750000000|2020-07-03 04:20:00|27250.9|27230.9|27252.4|27232.4|27254.9|27234.9|27247.4|27227.4|12
1593750300000|2020-07-03 04:25:00|27249.9|27229.9|27242.4|27222.4|27257.4|27237.4|27242.4|27222.4|55
1593750600000|2020-07-03 04:30:00|27244.9|27224.9|27247.4|27227.4|27250.9|27230.9|27242.4|27222.4|20
1593750900000|2020-07-03 04:35:00|27252.4|27232.4|27251.4|27231.4|27252.4|27232.4|27247.4|27227.4|30
1593751200000|2020-07-03 04:40:00|27252.4|27232.4|27234.9|27214.9|27254.9|27234.9|27234.9|27214.9|72
1593751500000|2020-07-03 04:45:00|27237.4|27217.4|27237.4|27217.4|27239.9|27219.9|27237.4|27217.4|17
1593751800000|2020-07-03 04:50:00|27238.4|27218.4|27242.4|27222.4|27242.4|27222.4|27237.4|27217.4|16
1593752100000|2020-07-03 04:55:00|27237.4|27217.4|27234.9|27214.9|27242.4|27222.4|27234.9|27214.9|10
1593752400000|2020-07-03 05:00:00|27236|27216|27237.4|27217.4|27239.9|27219.9|27227.4|27207.4|69
1593752700000|2020-07-03 05:05:00|27239.9|27219.9|27227.4|27207.4|27242.4|27222.4|27224.9|27204.9|27
1593753000000|2020-07-03 05:10:00|27227.5|27207.5|27240|27220|27242.5|27222.5|27227.5|27207.5|87
1593753300000|2020-07-03 05:15:00|27238.5|27218.5|27244.5|27224.5|27248.5|27228.5|27237.5|27217.5|35
1593753600000|2020-07-03 05:20:00|27243|27223|27244.5|27224.5|27244.5|27224.5|27242|27222|15
1593753900000|2020-07-03 05:25:00|27249.5|27229.5|27254.5|27234.5|27254.5|27234.5|27244.5|27224.5|34
1593754200000|2020-07-03 05:30:00|27259.5|27239.5|27254.5|27234.5|27259.5|27239.5|27224.5|27204.5|223
1593754500000|2020-07-03 05:35:00|27253|27233|27234.5|27214.5|27254.5|27234.5|27229.5|27209.5|92
1593754800000|2020-07-03 05:40:00|27233.1|27213.1|27249.5|27229.5|27249.5|27229.5|27219.5|27199.5|98
1593755100000|2020-07-03 05:45:00|27251|27231|27252|27232|27264.5|27244.5|27249.5|27229.5|113
1593755400000|2020-07-03 05:50:00|27253.5|27233.5|27244.6|27224.6|27254.5|27234.5|27229.5|27209.5|175
1593755700000|2020-07-03 05:55:00|27239.6|27219.6|27244.6|27224.6|27244.6|27224.6|27229.6|27209.6|46
1593756000000|2020-07-03 06:00:00|27245.6|27225.6|27254.6|27234.6|27272.1|27252.1|27244.6|27224.6|140
1593756300000|2020-07-03 06:05:00|27252.1|27232.1|27291.6|27271.6|27291.6|27271.6|27247.1|27227.1|113
1593756600000|2020-07-03 06:10:00|27289.1|27269.1|27283.6|27263.6|27291.6|27271.6|27271.6|27251.6|105
1593756900000|2020-07-03 06:15:00|27281.1|27261.1|27326.1|27306.1|27326.1|27306.1|27278.6|27258.6|238
1593757200000|2020-07-03 06:20:00|27327.1|27307.1|27323.6|27303.6|27333.6|27313.6|27316.1|27296.1|222
1593757500000|2020-07-03 06:25:00|27322.1|27302.1|27307.6|27287.6|27333.6|27313.6|27307.6|27287.6|123
1593757800000|2020-07-03 06:30:00|27310.1|27290.1|27302.6|27282.6|27312.6|27292.6|27292.6|27272.6|139
1593758100000|2020-07-03 06:35:00|27305.1|27285.1|27302.6|27282.6|27312.6|27292.6|27297.6|27277.6|115
1593758400000|2020-07-03 06:40:00|27300.1|27280.1|27283.6|27263.6|27300.1|27280.1|27275.1|27255.1|110
1593758700000|2020-07-03 06:45:00|27282.6|27262.6|27255.1|27235.1|27283.6|27263.6|27252.6|27232.6|130
1593759000000|2020-07-03 06:50:00|27254.1|27234.1|27252.6|27232.6|27254.1|27234.1|27237.6|27217.6|123
1593759300000|2020-07-03 06:55:00|27253.6|27233.6|27217.6|27197.6|27262.6|27242.6|27212.6|27192.6|278
1593759600000|2020-07-03 07:00:00|27220.1|27200.1|27240.1|27220.1|27260.1|27240.1|27217.6|27197.6|136
1593759900000|2020-07-03 07:05:00|27242.6|27222.6|27213.6|27193.6|27242.6|27222.6|27211.1|27191.1|139
1593760200000|2020-07-03 07:10:00|27214.6|27194.6|27232.6|27212.6|27237.6|27217.6|27212.6|27192.6|93
1593760500000|2020-07-03 07:15:00|27227.6|27207.6|27232.6|27212.6|27239.1|27219.1|27217.6|27197.6|99
1593760800000|2020-07-03 07:20:00|27230.1|27210.1|27142.6|27122.6|27232.6|27212.6|27142.6|27122.6|267
1593761100000|2020-07-03 07:25:00|27144.1|27124.1|27140.1|27120.1|27152.6|27132.6|27127.6|27107.6|200
1593761400000|2020-07-03 07:30:00|27137.6|27117.6|27160.1|27140.1|27162.6|27142.6|27132.6|27112.6|180
1593761700000|2020-07-03 07:35:00|27161.2|27141.2|27167.7|27147.7|27182.6|27162.6|27157.6|27137.6|88
1593762000000|2020-07-03 07:40:00|27165.2|27145.2|27177.7|27157.7|27177.7|27157.7|27165.2|27145.2|35
1593762300000|2020-07-03 07:45:00|27182.7|27162.7|27207.7|27187.7|27207.7|27187.7|27181.2|27161.2|135
1593762600000|2020-07-03 07:50:00|27212.7|27192.7|27219.7|27199.7|27227.7|27207.7|27207.7|27187.7|137
1593762900000|2020-07-03 07:55:00|27222.2|27202.2|27244.7|27224.7|27249.7|27229.7|27219.7|27199.7|172
1593763200000|2020-07-03 08:00:00|27242.7|27222.7|27244.7|27224.7|27244.7|27224.7|27224.7|27204.7|86
1593763500000|2020-07-03 08:05:00|27247.2|27227.2|27249.7|27229.7|27254.7|27234.7|27239.7|27219.7|68
1593763800000|2020-07-03 08:10:00|27246.8|27226.8|27229.7|27209.7|27246.8|27226.8|27219.7|27199.7|68
1593764100000|2020-07-03 08:15:00|27227.2|27207.2|27232.2|27212.2|27237.2|27217.2|27224.7|27204.7|41
1593764400000|2020-07-03 08:20:00|27229.7|27209.7|27224.7|27204.7|27234.7|27214.7|27214.7|27194.7|42
1593764700000|2020-07-03 08:25:00|27226.2|27206.2|27207.3|27187.3|27229.7|27209.7|27204.7|27184.7|34
1593765000000|2020-07-03 08:30:00|27209.8|27189.8|27219.8|27199.8|27219.8|27199.8|27194.8|27174.8|267
1593765300000|2020-07-03 08:35:00|27222.3|27202.3|27207.3|27187.3|27222.3|27202.3|27204.8|27184.8|47
1593765600000|2020-07-03 08:40:00|27204.8|27184.8|27189.8|27169.8|27209.8|27189.8|27189.8|27169.8|50
1593765900000|2020-07-03 08:45:00|27194.8|27174.8|27188.3|27168.3|27199.8|27179.8|27173.3|27153.3|159
1593766200000|2020-07-03 08:50:00|27187.3|27167.3|27200.8|27180.8|27203.3|27183.3|27187.3|27167.3|53
1593766500000|2020-07-03 08:55:00|27196.8|27176.8|27195.8|27175.8|27200.8|27180.8|27195.8|27175.8|44
1593766800000|2020-07-03 09:00:00|27200.8|27180.8|27215.8|27195.8|27215.8|27195.8|27195.8|27175.8|45
1593767100000|2020-07-03 09:05:00|27213.3|27193.3|27231.8|27211.8|27241.8|27221.8|27210.8|27190.8|75
1593767400000|2020-07-03 09:10:00|27232.8|27212.8|27221.8|27201.8|27234.3|27214.3|27221.8|27201.8|56
1593767700000|2020-07-03 09:15:00|27220.4|27200.4|27216.8|27196.8|27221.8|27201.8|27216.8|27196.8|20
1593768000000|2020-07-03 09:20:00|27211.8|27191.8|27216.9|27196.9|27219.4|27199.4|27209.3|27189.3|38
1593768300000|2020-07-03 09:25:00|27217.9|27197.9|27196.9|27176.9|27221.9|27201.9|27186.9|27166.9|66
1593768600000|2020-07-03 09:30:00|27199.4|27179.4|27191.9|27171.9|27209.4|27189.4|27191.9|27171.9|78
1593768900000|2020-07-03 09:35:00|27189.4|27169.4|27186.9|27166.9|27189.4|27169.4|27181.9|27161.9|46
1593769200000|2020-07-03 09:40:00|27184.4|27164.4|27166.9|27146.9|27196.9|27176.9|27166.9|27146.9|77
1593769500000|2020-07-03 09:45:00|27165.4|27145.4|27156.9|27136.9|27176.9|27156.9|27154.4|27134.4|59
1593769800000|2020-07-03 09:50:00|27151.9|27131.9|27171.9|27151.9|27174.4|27154.4|27151.9|27131.9|290
1593770100000|2020-07-03 09:55:00|27174.4|27154.4|27169.4|27149.4|27176.9|27156.9|27166.9|27146.9|29
1593770400000|2020-07-03 10:00:00|27170.9|27150.9|27169.4|27149.4|27171.9|27151.9|27151.9|27131.9|65
1593770700000|2020-07-03 10:05:00|27170.4|27150.4|27161.9|27141.9|27171.9|27151.9|27156.9|27136.9|25
1593771000000|2020-07-03 10:10:00|27158.9|27138.9|27166.9|27146.9|27166.9|27146.9|27154.4|27134.4|64
1593771300000|2020-07-03 10:15:00|27169.4|27149.4|27153.5|27133.5|27171.9|27151.9|27153.5|27133.5|83
1593771600000|2020-07-03 10:20:00|27152.5|27132.5|27166|27146|27167|27147|27151|27131|39
1593771900000|2020-07-03 10:25:00|27164.5|27144.5|27181.9|27161.9|27181.9|27161.9|27161|27141|53
1593772200000|2020-07-03 10:30:00|27180.9|27160.9|27196.9|27176.9|27201.9|27181.9|27179.4|27159.4|91
1593772500000|2020-07-03 10:35:00|27199.4|27179.4|27185.9|27165.9|27199.4|27179.4|27185.9|27165.9|44
1593772800000|2020-07-03 10:40:00|27184.9|27164.9|27185.9|27165.9|27185.9|27165.9|27177.4|27157.4|27
1593773100000|2020-07-03 10:45:00|27183.9|27163.9|27184.9|27164.9|27193.4|27173.4|27180.9|27160.9|42
1593773400000|2020-07-03 10:50:00|27185.9|27165.9|27186|27166|27190.9|27170.9|27183.4|27163.4|11
1593773700000|2020-07-03 10:55:00|27187.4|27167.4|27186|27166|27202|27182|27183.5|27163.5|85
1593774000000|2020-07-03 11:00:00|27187|27167|27181|27161|27191|27171|27172.5|27152.5|42
1593774300000|2020-07-03 11:05:00|27179.5|27159.5|27186|27166|27191|27171|27176|27156|53
1593774600000|2020-07-03 11:10:00|27185|27165|27191|27171|27193.5|27173.5|27183.5|27163.5|26
1593774900000|2020-07-03 11:15:00|27196|27176|27196|27176|27197|27177|27191|27171|30
1593775200000|2020-07-03 11:20:00|27198.5|27178.5|27196|27176|27201|27181|27196|27176|52
1593775500000|2020-07-03 11:25:00|27195|27175|27161|27141|27196|27176|27161|27141|87
1593775800000|2020-07-03 11:30:00|27163.5|27143.5|27144.5|27124.5|27166|27146|27144.5|27124.5|155
1593776100000|2020-07-03 11:35:00|27147|27127|27151|27131|27161|27141|27143.5|27123.5|81
1593776400000|2020-07-03 11:40:00|27146|27126|27156|27136|27156|27136|27129|27109|122
1593776700000|2020-07-03 11:45:00|27154|27134|27126|27106|27163.5|27143.5|27121|27101|155
1593777000000|2020-07-03 11:50:00|27123.5|27103.5|27123.5|27103.5|27133.5|27113.5|27121|27101|126
1593777300000|2020-07-03 11:55:00|27122|27102|27143.5|27123.5|27143.5|27123.5|27121|27101|117
1593777600000|2020-07-03 12:00:00|27141|27121|27136|27116|27146|27126|27118.5|27098.5|146
1593777900000|2020-07-03 12:05:00|27141|27121|27167.1|27147.1|27167.1|27147.1|27141|27121|105
1593778200000|2020-07-03 12:10:00|27169.6|27149.6|27173.6|27153.6|27181|27161|27166|27146|81
1593778500000|2020-07-03 12:15:00|27176.1|27156.1|27183.6|27163.6|27183.6|27163.6|27173.6|27153.6|100
1593778800000|2020-07-03 12:20:00|27182.5|27162.5|27181.1|27161.1|27191.1|27171.1|27176.1|27156.1|161
1593779100000|2020-07-03 12:25:00|27180.1|27160.1|27213.6|27193.6|27218.6|27198.6|27177.1|27157.1|330
1593779400000|2020-07-03 12:30:00|27216.1|27196.1|27216.1|27196.1|27221.1|27201.1|27213.6|27193.6|36
1593779700000|2020-07-03 12:35:00|27218.6|27198.6|27226.1|27206.1|27226.1|27206.1|27216.1|27196.1|187
1593780000000|2020-07-03 12:40:00|27221.1|27201.1|27226.1|27206.1|27231.1|27211.1|27216.1|27196.1|73
1593780300000|2020-07-03 12:45:00|27228.6|27208.6|27229.1|27209.1|27232.1|27212.1|27226.1|27206.1|81
1593780600000|2020-07-03 12:50:00|27230.1|27210.1|27227.2|27207.2|27230.1|27210.1|27210.7|27190.7|231
1593780900000|2020-07-03 12:55:00|27228.6|27208.6|27226.2|27206.2|27228.6|27208.6|27216.2|27196.2|42
1593781200000|2020-07-03 13:00:00|27229.1|27209.1|27186.1|27166.1|27243.1|27223.1|27156.1|27136.1|355
1593781500000|2020-07-03 13:05:00|27189.1|27169.1|27163.6|27143.6|27195.6|27175.6|27161.1|27141.1|194
1593781800000|2020-07-03 13:10:00|27166.1|27146.1|27201.1|27181.1|27203.6|27183.6|27161.1|27141.1|175
1593782100000|2020-07-03 13:15:00|27199.6|27179.6|27196.1|27176.1|27228.6|27208.6|27196.1|27176.1|126
1593782400000|2020-07-03 13:20:00|27197.1|27177.1|27195.7|27175.7|27206.1|27186.1|27184.6|27164.6|54
1593782700000|2020-07-03 13:25:00|27198.2|27178.2|27209.7|27189.7|27224.7|27204.7|27192.2|27172.2|96
1593783000000|2020-07-03 13:30:00|27212.2|27192.2|27187.2|27167.2|27212.2|27192.2|27187.2|27167.2|66
1593783300000|2020-07-03 13:35:00|27185.7|27165.7|27197.2|27177.2|27207.2|27187.2|27179.7|27159.7|79
1593783600000|2020-07-03 13:40:00|27198.2|27178.2|27187.2|27167.2|27198.2|27178.2|27172.2|27152.2|107
1593783900000|2020-07-03 13:45:00|27188.7|27168.7|27207.2|27187.2|27212.2|27192.2|27188.7|27168.7|60
1593784200000|2020-07-03 13:50:00|27208.7|27188.7|27193.7|27173.7|27212.2|27192.2|27193.7|27173.7|73
1593784500000|2020-07-03 13:55:00|27196.2|27176.2|27186.2|27166.2|27196.2|27176.2|27162.2|27142.2|210
1593784800000|2020-07-03 14:00:00|27183.7|27163.7|27196.2|27176.2|27201.2|27181.2|27178.7|27158.7|110
1593785100000|2020-07-03 14:05:00|27194.7|27174.7|27171.2|27151.2|27194.7|27174.7|27170.2|27150.2|123
1593785400000|2020-07-03 14:10:00|27172.7|27152.7|27165.2|27145.2|27195.2|27175.2|27160.2|27140.2|205
1593785700000|2020-07-03 14:15:00|27166.7|27146.7|27160.2|27140.2|27177.7|27157.7|27145.2|27125.2|170
1593786000000|2020-07-03 14:20:00|27158.7|27138.7|27155.2|27135.2|27160.2|27140.2|27145.2|27125.2|96
1593786300000|2020-07-03 14:25:00|27152.7|27132.7|27128.2|27108.2|27152.7|27132.7|27113.2|27093.2|251
1593786600000|2020-07-03 14:30:00|27125.7|27105.7|27058.2|27038.2|27125.7|27105.7|27055.7|27035.7|633
1593786900000|2020-07-03 14:35:00|27055.7|27035.7|27042.7|27022.7|27055.7|27035.7|27000.2|26980.2|679
1593787200000|2020-07-03 14:40:00|27044.2|27024.2|27070.2|27050.2|27090.2|27070.2|27040.2|27020.2|205
1593787500000|2020-07-03 14:45:00|27069.2|27049.2|27060.2|27040.2|27087.7|27067.7|27055.2|27035.2|212
1593787800000|2020-07-03 14:50:00|27061.7|27041.7|27071.3|27051.3|27072.7|27052.7|27037.7|27017.7|300
1593788100000|2020-07-03 14:55:00|27072.3|27052.3|27101.3|27081.3|27101.3|27081.3|27061.3|27041.3|222
1593788400000|2020-07-03 15:00:00|27100.3|27080.3|27090.3|27070.3|27103.8|27083.8|27081.3|27061.3|666
1593788700000|2020-07-03 15:05:00|27088.8|27068.8|27082.3|27062.3|27088.8|27068.8|27074.8|27054.8|86
1593789000000|2020-07-03 15:10:00|27084.8|27064.8|27088.3|27068.3|27097.3|27077.3|27084.8|27064.8|56
1593789300000|2020-07-03 15:15:00|27089.8|27069.8|27077.3|27057.3|27089.8|27069.8|27074.8|27054.8|55
1593789600000|2020-07-03 15:20:00|27076.3|27056.3|27081.3|27061.3|27086.3|27066.3|27071.3|27051.3|64
1593789900000|2020-07-03 15:25:00|27078.8|27058.8|27106.3|27086.3|27106.3|27086.3|27078.8|27058.8|110
1593790200000|2020-07-03 15:30:00|27103.8|27083.8|27101.3|27081.3|27106.3|27086.3|27086.3|27066.3|118
1593790500000|2020-07-03 15:35:00|27096.3|27076.3|27101.3|27081.3|27116.3|27096.3|27091.3|27071.3|135
1593790800000|2020-07-03 15:40:00|27102.3|27082.3|27126.3|27106.3|27126.3|27106.3|27101.3|27081.3|130
1593791100000|2020-07-03 15:45:00|27129.3|27109.3|27161.3|27141.3|27166.3|27146.3|27129.3|27109.3|201
1593791400000|2020-07-03 15:50:00|27158.8|27138.8|27176.3|27156.3|27176.3|27156.3|27156.3|27136.3|138
1593791700000|2020-07-03 15:55:00|27178.8|27158.8|27186.3|27166.3|27186.3|27166.3|27166.3|27146.3|250
1593792000000|2020-07-03 16:00:00|27191.3|27171.3|27176.3|27156.3|27191.3|27171.3|27173.8|27153.8|87
1593792300000|2020-07-03 16:05:00|27178.8|27158.8|27186.4|27166.4|27191.3|27171.3|27176.3|27156.3|83
1593792600000|2020-07-03 16:10:00|27191.4|27171.4|27171.4|27151.4|27191.4|27171.4|27171.4|27151.4|88
1593792900000|2020-07-03 16:15:00|27174.4|27154.4|27176.4|27156.4|27183.9|27163.9|27173.9|27153.9|88
1593793200000|2020-07-03 16:20:00|27174.9|27154.9|27176.4|27156.4|27181.4|27161.4|27173.9|27153.9|89
1593793500000|2020-07-03 16:25:00|27177.4|27157.4|27153.9|27133.9|27196.4|27176.4|27151.4|27131.4|140
1593793800000|2020-07-03 16:30:00|27152.9|27132.9|27151.4|27131.4|27156.4|27136.4|27141.4|27121.4|99
1593794100000|2020-07-03 16:35:00|27148.9|27128.9|27171.4|27151.4|27176.4|27156.4|27148.9|27128.9|66
1593794400000|2020-07-03 16:40:00|27172.4|27152.4|27171.4|27151.4|27181.4|27161.4|27171.4|27151.4|32
1593794700000|2020-07-03 16:45:00|27173.9|27153.9|27173.9|27153.9|27173.9|27153.9|27166.4|27146.4|30
1593795000000|2020-07-03 16:50:00|27176.4|27156.4|27181.4|27161.4|27183.9|27163.9|27176.4|27156.4|69
1593795300000|2020-07-03 16:55:00|27179.4|27159.4|27194.4|27174.4|27196.4|27176.4|27168.9|27148.9|83
1593734400000|2020-07-03 00:00:00|27417|27397|27402|27382|27429.5|27409.5|27402|27382|87
1593734700000|2020-07-03 00:05:00|27399.5|27379.5|27417|27397|27417|27397|27399.5|27379.5|25
1593735000000|2020-07-03 00:10:00|27415.6|27395.6|27412.1|27392.1|27427|27407|27412|27392|25
1593735300000|2020-07-03 00:15:00|27414.6|27394.6|27432.1|27412.1|27434.6|27414.6|27414.6|27394.6|30
1593735600000|2020-07-03 00:20:00|27437.1|27417.1|27432.1|27412.1|27437.1|27417.1|27424.6|27404.6|32
1593735900000|2020-07-03 00:25:00|27431|27411|27432.1|27412.1|27432.1|27412.1|27427.1|27407.1|12
1593736200000|2020-07-03 00:30:00|27433.5|27413.5|27417.1|27397.1|27434.6|27414.6|27417.1|27397.1|23
1593736500000|2020-07-03 00:35:00|27412.1|27392.1|27417.1|27397.1|27417.1|27397.1|27412.1|27392.1|24
1593736800000|2020-07-03 00:40:00|27418.6|27398.6|27422.1|27402.1|27422.1|27402.1|27417.1|27397.1|7
1593737100000|2020-07-03 00:45:00|27420.6|27400.6|27412.1|27392.1|27422.1|27402.1|27409.6|27389.6|34
1593737400000|2020-07-03 00:50:00|27413.1|27393.1|27424.6|27404.6|27427.1|27407.1|27412.1|27392.1|13
1593737700000|2020-07-03 00:55:00|27425.6|27405.6|27437.1|27417.1|27442.1|27422.1|27425.6|27405.6|32
1593738000000|2020-07-03 01:00:00|27435.6|27415.6|27402.1|27382.1|27435.6|27415.6|27397.1|27377.1|179
1593738300000|2020-07-03 01:05:00|27400.6|27380.6|27424.6|27404.6|27424.6|27404.6|27392.1|27372.1|105
1593738600000|2020-07-03 01:10:00|27423.2|27403.2|27434.6|27414.6|27437.1|27417.1|27422.1|27402.1|89
1593738900000|2020-07-03 01:15:00|27436.1|27416.1|27432.1|27412.1|27454.6|27434.6|27429.6|27409.6|175
1593739200000|2020-07-03 01:20:00|27429.6|27409.6|27428.6|27408.6|27433.6|27413.6|27414.6|27394.6|95
1593739500000|2020-07-03 01:25:00|27431.1|27411.1|27413.6|27393.6|27431.1|27411.1|27411.1|27391.1|131
1593739800000|2020-07-03 01:30:00|27412.6|27392.6|27423.6|27403.6|27443.6|27423.6|27411.1|27391.1|103
1593740100000|2020-07-03 01:35:00|27426.1|27406.1|27396.1|27376.1|27431.1|27411.1|27391.1|27371.1|176
1593740400000|2020-07-03 01:40:00|27397.2|27377.2|27366.1|27346.1|27401.1|27381.1|27356.1|27336.1|214
1593740700000|2020-07-03 01:45:00|27371.1|27351.1|27366.2|27346.2|27386.1|27366.1|27361.1|27341.1|120
1593741000000|2020-07-03 01:50:00|27367.6|27347.6|27375.1|27355.1|27386.2|27366.2|27366.2|27346.2|121
1593741300000|2020-07-03 01:55:00|27374.1|27354.1|27386.2|27366.2|27401.2|27381.2|27371.2|27351.2|103
1593741600000|2020-07-03 02:00:00|27383.7|27363.7|27368.7|27348.7|27386.2|27366.2|27361.2|27341.2|73
1593741900000|2020-07-03 02:05:00|27367.2|27347.2|27387.7|27367.7|27395.2|27375.2|27366.2|27346.2|140
1593742200000|2020-07-03 02:10:00|27386.6|27366.6|27380.2|27360.2|27395.2|27375.2|27375.2|27355.2|60
1593742500000|2020-07-03 02:15:00|27381.2|27361.2|27385.2|27365.2|27390.2|27370.2|27380.2|27360.2|17
1593742800000|2020-07-03 02:20:00|27384.1|27364.1|27375.2|27355.2|27384.1|27364.1|27374.1|27354.1|16
1593743100000|2020-07-03 02:25:00|27373.7|27353.7|27367.7|27347.7|27380.2|27360.2|27367.7|27347.7|69
1593743400000|2020-07-03 02:30:00|27369.2|27349.2|27350.2|27330.2|27370.2|27350.2|27345.2|27325.2|129
1593743700000|2020-07-03 02:35:00|27352.7|27332.7|27360.2|27340.2|27360.2|27340.2|27345.2|27325.2|82
1593744000000|2020-07-03 02:40:00|27362.7|27342.7|27336.2|27316.2|27365.2|27345.2|27336.2|27316.2|133
1593744300000|2020-07-03 02:45:00|27333.7|27313.7|27287.3|27267.3|27333.7|27313.7|27267.3|27247.3|366
1593744600000|2020-07-03 02:50:00|27286.2|27266.2|27297.3|27277.3|27304.8|27284.8|27282.3|27262.3|162
1593744900000|2020-07-03 02:55:00|27294.3|27274.3|27216.2|27196.2|27297.3|27277.3|27189.8|27169.8|608
1593745200000|2020-07-03 03:00:00|27214.8|27194.8|27227.3|27207.3|27237.3|27217.3|27207.3|27187.3|367
1593745500000|2020-07-03 03:05:00|27229.8|27209.8|27247.3|27227.3|27252.3|27232.3|27218.3|27198.3|115
1593745800000|2020-07-03 03:10:00|27248.8|27228.8|27242.3|27222.3|27252.3|27232.3|27242.3|27222.3|122
1593746100000|2020-07-03 03:15:00|27247.3|27227.3|27237.3|27217.3|27252.3|27232.3|27232.3|27212.3|150
1593746400000|2020-07-03 03:20:00|27239.8|27219.8|27262.3|27242.3|27269.8|27249.8|27237.3|27217.3|133
1593746700000|2020-07-03 03:25:00|27263.8|27243.8|27272.3|27252.3|27274.8|27254.8|27259.8|27239.8|101
1593747000000|2020-07-03 03:30:00|27269.8|27249.8|27267.3|27247.3|27269.8|27249.8|27262.3|27242.3|45
1593747300000|2020-07-03 03:35:00|27268.8|27248.8|27272.3|27252.3|27272.3|27252.3|27262.3|27242.3|41
1593747600000|2020-07-03 03:40:00|27271.3|27251.3|27272.3|27252.3|27272.3|27252.3|27264.8|27244.8|35
1593747900000|2020-07-03 03:45:00|27270.9|27250.9|27264.8|27244.8|27272.3|27252.3|27264.8|27244.8|12
1593748200000|2020-07-03 03:50:00|27262.3|27242.3|27257.3|27237.3|27262.3|27242.3|27252.3|27232.3|80
1593748500000|2020-07-03 03:55:00|27255.9|27235.9|27254.9|27234.9|27257.4|27237.4|27252.3|27232.3|13
1593748800000|2020-07-03 04:00:00|27257.4|27237.4|27252.4|27232.4|27257.4|27237.4|27234.9|27214.9|68
1593749100000|2020-07-03 04:05:00|27253.8|27233.8|27247.4|27227.4|27254.9|27234.9|27242.4|27222.4|39
1593749400000|2020-07-03 04:10:00|27249.9|27229.9|27247.4|27227.4|27252.4|27232.4|27247.4|27227.4|20
1593749700000|2020-07-03 04:15:00|27246.4|27226.4|27252.4|27232.4|27252.4|27232.4|27239.9|27219.9|13
1593750000000|2020-07-03 04:20:00|27250.9|27230.9|27252.4|27232.4|27254.9|27234.9|27247.4|27227.4|12
1593750300000|2020-07-03 04:25:00|27249.9|27229.9|27242.4|27222.4|27257.4|27237.4|27242.4|27222.4|55
1593750600000|2020-07-03 04:30:00|27244.9|27224.9|27247.4|27227.4|27250.9|27230.9|27242.4|27222.4|20
1593750900000|2020-07-03 04:35:00|27252.4|27232.4|27251.4|27231.4|27252.4|27232.4|27247.4|27227.4|30
1593751200000|2020-07-03 04:40:00|27252.4|27232.4|27234.9|27214.9|27254.9|27234.9|27234.9|27214.9|72
1593751500000|2020-07-03 04:45:00|27237.4|27217.4|27237.4|27217.4|27239.9|27219.9|27237.4|27217.4|17
1593751800000|2020-07-03 04:50:00|27238.4|27218.4|27242.4|27222.4|27242.4|27222.4|27237.4|27217.4|16
1593752100000|2020-07-03 04:55:00|27237.4|27217.4|27234.9|27214.9|27242.4|27222.4|27234.9|27214.9|10
1593752400000|2020-07-03 05:00:00|27236|27216|27237.4|27217.4|27239.9|27219.9|27227.4|27207.4|69
1593752700000|2020-07-03 05:05:00|27239.9|27219.9|27227.4|27207.4|27242.4|27222.4|27224.9|27204.9|27
1593753000000|2020-07-03 05:10:00|27227.5|27207.5|27240|27220|27242.5|27222.5|27227.5|27207.5|87
1593753300000|2020-07-03 05:15:00|27238.5|27218.5|27244.5|27224.5|27248.5|27228.5|27237.5|27217.5|35
1593753600000|2020-07-03 05:20:00|27243|27223|27244.5|27224.5|27244.5|27224.5|27242|27222|15
1593753900000|2020-07-03 05:25:00|27249.5|27229.5|27254.5|27234.5|27254.5|27234.5|27244.5|27224.5|34
1593754200000|2020-07-03 05:30:00|27259.5|27239.5|27254.5|27234.5|27259.5|27239.5|27224.5|27204.5|223
1593754500000|2020-07-03 05:35:00|27253|27233|27234.5|27214.5|27254.5|27234.5|27229.5|27209.5|92
1593754800000|2020-07-03 05:40:00|27233.1|27213.1|27249.5|27229.5|27249.5|27229.5|27219.5|27199.5|98
1593755100000|2020-07-03 05:45:00|27251|27231|27252|27232|27264.5|27244.5|27249.5|27229.5|113
1593755400000|2020-07-03 05:50:00|27253.5|27233.5|27244.6|27224.6|27254.5|27234.5|27229.5|27209.5|175
1593755700000|2020-07-03 05:55:00|27239.6|27219.6|27244.6|27224.6|27244.6|27224.6|27229.6|27209.6|46
1593756000000|2020-07-03 06:00:00|27245.6|27225.6|27254.6|27234.6|27272.1|27252.1|27244.6|27224.6|140
1593756300000|2020-07-03 06:05:00|27252.1|27232.1|27291.6|27271.6|27291.6|27271.6|27247.1|27227.1|113
1593756600000|2020-07-03 06:10:00|27289.1|27269.1|27283.6|27263.6|27291.6|27271.6|27271.6|27251.6|105
1593756900000|2020-07-03 06:15:00|27281.1|27261.1|27326.1|27306.1|27326.1|27306.1|27278.6|27258.6|238
1593757200000|2020-07-03 06:20:00|27327.1|27307.1|27323.6|27303.6|27333.6|27313.6|27316.1|27296.1|222
1593757500000|2020-07-03 06:25:00|27322.1|27302.1|27307.6|27287.6|27333.6|27313.6|27307.6|27287.6|123
1593757800000|2020-07-03 06:30:00|27310.1|27290.1|27302.6|27282.6|27312.6|27292.6|27292.6|27272.6|139
1593758100000|2020-07-03 06:35:00|27305.1|27285.1|27302.6|27282.6|27312.6|27292.6|27297.6|27277.6|115
1593758400000|2020-07-03 06:40:00|27300.1|27280.1|27283.6|27263.6|27300.1|27280.1|27275.1|27255.1|110
1593758700000|2020-07-03 06:45:00|27282.6|27262.6|27255.1|27235.1|27283.6|27263.6|27252.6|27232.6|130
1593759000000|2020-07-03 06:50:00|27254.1|27234.1|27252.6|27232.6|27254.1|27234.1|27237.6|27217.6|123
1593759300000|2020-07-03 06:55:00|27253.6|27233.6|27217.6|27197.6|27262.6|27242.6|27212.6|27192.6|278
1593759600000|2020-07-03 07:00:00|27220.1|27200.1|27240.1|27220.1|27260.1|27240.1|27217.6|27197.6|136
1593759900000|2020-07-03 07:05:00|27242.6|27222.6|27213.6|27193.6|27242.6|27222.6|27211.1|27191.1|139
1593760200000|2020-07-03 07:10:00|27214.6|27194.6|27232.6|27212.6|27237.6|27217.6|27212.6|27192.6|93
1593760500000|2020-07-03 07:15:00|27227.6|27207.6|27232.6|27212.6|27239.1|27219.1|27217.6|27197.6|99
1593760800000|2020-07-03 07:20:00|27230.1|27210.1|27142.6|27122.6|27232.6|27212.6|27142.6|27122.6|267
1593761100000|2020-07-03 07:25:00|27144.1|27124.1|27140.1|27120.1|27152.6|27132.6|27127.6|27107.6|200
1593761400000|2020-07-03 07:30:00|27137.6|27117.6|27160.1|27140.1|27162.6|27142.6|27132.6|27112.6|180
1593761700000|2020-07-03 07:35:00|27161.2|27141.2|27167.7|27147.7|27182.6|27162.6|27157.6|27137.6|88
1593762000000|2020-07-03 07:40:00|27165.2|27145.2|27177.7|27157.7|27177.7|27157.7|27165.2|27145.2|35
1593762300000|2020-07-03 07:45:00|27182.7|27162.7|27207.7|27187.7|27207.7|27187.7|27181.2|27161.2|135
1593762600000|2020-07-03 07:50:00|27212.7|27192.7|27219.7|27199.7|27227.7|27207.7|27207.7|27187.7|137
1593762900000|2020-07-03 07:55:00|27222.2|27202.2|27244.7|27224.7|27249.7|27229.7|27219.7|27199.7|172
1593763200000|2020-07-03 08:00:00|27242.7|27222.7|27244.7|27224.7|27244.7|27224.7|27224.7|27204.7|86
1593763500000|2020-07-03 08:05:00|27247.2|27227.2|27249.7|27229.7|27254.7|27234.7|27239.7|27219.7|68
1593763800000|2020-07-03 08:10:00|27246.8|27226.8|27229.7|27209.7|27246.8|27226.8|27219.7|27199.7|68
1593764100000|2020-07-03 08:15:00|27227.2|27207.2|27232.2|27212.2|27237.2|27217.2|27224.7|27204.7|41
1593764400000|2020-07-03 08:20:00|27229.7|27209.7|27224.7|27204.7|27234.7|27214.7|27214.7|27194.7|42
1593764700000|2020-07-03 08:25:00|27226.2|27206.2|27207.3|27187.3|27229.7|27209.7|27204.7|27184.7|34
1593765000000|2020-07-03 08:30:00|27209.8|27189.8|27219.8|27199.8|27219.8|27199.8|27194.8|27174.8|267
1593765300000|2020-07-03 08:35:00|27222.3|27202.3|27207.3|27187.3|27222.3|27202.3|27204.8|27184.8|47
1593765600000|2020-07-03 08:40:00|27204.8|27184.8|27189.8|27169.8|27209.8|27189.8|27189.8|27169.8|50
1593765900000|2020-07-03 08:45:00|27194.8|27174.8|27188.3|27168.3|27199.8|27179.8|27173.3|27153.3|159
1593766200000|2020-07-03 08:50:00|27187.3|27167.3|27200.8|27180.8|27203.3|27183.3|27187.3|27167.3|53
1593766500000|2020-07-03 08:55:00|27196.8|27176.8|27195.8|27175.8|27200.8|27180.8|27195.8|27175.8|44
1593766800000|2020-07-03 09:00:00|27200.8|27180.8|27215.8|27195.8|27215.8|27195.8|27195.8|27175.8|45
1593767100000|2020-07-03 09:05:00|27213.3|27193.3|27231.8|27211.8|27241.8|27221.8|27210.8|27190.8|75
1593767400000|2020-07-03 09:10:00|27232.8|27212.8|27221.8|27201.8|27234.3|27214.3|27221.8|27201.8|56
1593767700000|2020-07-03 09:15:00|27220.4|27200.4|27216.8|27196.8|27221.8|27201.8|27216.8|27196.8|20
1593768000000|2020-07-03 09:20:00|27211.8|27191.8|27216.9|27196.9|27219.4|27199.4|27209.3|27189.3|38
1593768300000|2020-07-03 09:25:00|27217.9|27197.9|27196.9|27176.9|27221.9|27201.9|27186.9|27166.9|66
1593768600000|2020-07-03 09:30:00|27199.4|27179.4|27191.9|27171.9|27209.4|27189.4|27191.9|27171.9|78
1593768900000|2020-07-03 09:35:00|27189.4|27169.4|27186.9|27166.9|27189.4|27169.4|27181.9|27161.9|46
1593769200000|2020-07-03 09:40:00|27184.4|27164.4|27166.9|27146.9|27196.9|27176.9|27166.9|27146.9|77
1593769500000|2020-07-03 09:45:00|27165.4|27145.4|27156.9|27136.9|27176.9|27156.9|27154.4|27134.4|59
1593769800000|2020-07-03 09:50:00|27151.9|27131.9|27171.9|27151.9|27174.4|27154.4|27151.9|27131.9|290
1593770100000|2020-07-03 09:55:00|27174.4|27154.4|27169.4|27149.4|27176.9|27156.9|27166.9|27146.9|29
1593770400000|2020-07-03 10:00:00|27170.9|27150.9|27169.4|27149.4|27171.9|27151.9|27151.9|27131.9|65
1593770700000|2020-07-03 10:05:00|27170.4|27150.4|27161.9|27141.9|27171.9|27151.9|27156.9|27136.9|25
1593771000000|2020-07-03 10:10:00|27158.9|27138.9|27166.9|27146.9|27166.9|27146.9|27154.4|27134.4|64
1593771300000|2020-07-03 10:15:00|27169.4|27149.4|27153.5|27133.5|27171.9|27151.9|27153.5|27133.5|83
1593771600000|2020-07-03 10:20:00|27152.5|27132.5|27166|27146|27167|27147|27151|27131|39
1593771900000|2020-07-03 10:25:00|27164.5|27144.5|27181.9|27161.9|27181.9|27161.9|27161|27141|53
1593772200000|2020-07-03 10:30:00|27180.9|27160.9|27196.9|27176.9|27201.9|27181.9|27179.4|27159.4|91
1593772500000|2020-07-03 10:35:00|27199.4|27179.4|27185.9|27165.9|27199.4|27179.4|27185.9|27165.9|44
1593772800000|2020-07-03 10:40:00|27184.9|27164.9|27185.9|27165.9|27185.9|27165.9|27177.4|27157.4|27
1593773100000|2020-07-03 10:45:00|27183.9|27163.9|27184.9|27164.9|27193.4|27173.4|27180.9|27160.9|42
1593773400000|2020-07-03 10:50:00|27185.9|27165.9|27186|27166|27190.9|27170.9|27183.4|27163.4|11
1593773700000|2020-07-03 10:55:00|27187.4|27167.4|27186|27166|27202|27182|27183.5|27163.5|85
1593774000000|2020-07-03 11:00:00|27187|27167|27181|27161|27191|27171|27172.5|27152.5|42
1593774300000|2020-07-03 11:05:00|27179.5|27159.5|27186|27166|27191|27171|27176|27156|53
1593774600000|2020-07-03 11:10:00|27185|27165|27191|27171|27193.5|27173.5|27183.5|27163.5|26
1593774900000|2020-07-03 11:15:00|27196|27176|27196|27176|27197|27177|27191|27171|30
1593775200000|2020-07-03 11:20:00|27198.5|27178.5|27196|27176|27201|27181|27196|27176|52
1593775500000|2020-07-03 11:25:00|27195|27175|27161|27141|27196|27176|27161|27141|87
1593775800000|2020-07-03 11:30:00|27163.5|27143.5|27144.5|27124.5|27166|27146|27144.5|27124.5|155
1593776100000|2020-07-03 11:35:00|27147|27127|27151|27131|27161|27141|27143.5|27123.5|81
1593776400000|2020-07-03 11:40:00|27146|27126|27156|27136|27156|27136|27129|27109|122
1593776700000|2020-07-03 11:45:00|27154|27134|27126|27106|27163.5|27143.5|27121|27101|155
1593777000000|2020-07-03 11:50:00|27123.5|27103.5|27123.5|27103.5|27133.5|27113.5|27121|27101|126
1593777300000|2020-07-03 11:55:00|27122|27102|27143.5|27123.5|27143.5|27123.5|27121|27101|117
1593777600000|2020-07-03 12:00:00|27141|27121|27136|27116|27146|27126|27118.5|27098.5|146
1593777900000|2020-07-03 12:05:00|27141|27121|27167.1|27147.1|27167.1|27147.1|27141|27121|105
1593778200000|2020-07-03 12:10:00|27169.6|27149.6|27173.6|27153.6|27181|27161|27166|27146|81
1593778500000|2020-07-03 12:15:00|27176.1|27156.1|27183.6|27163.6|27183.6|27163.6|27173.6|27153.6|100
1593778800000|2020-07-03 12:20:00|27182.5|27162.5|27181.1|27161.1|27191.1|27171.1|27176.1|27156.1|161
1593779100000|2020-07-03 12:25:00|27180.1|27160.1|27213.6|27193.6|27218.6|27198.6|27177.1|27157.1|330
1593779400000|2020-07-03 12:30:00|27216.1|27196.1|27216.1|27196.1|27221.1|27201.1|27213.6|27193.6|36
1593779700000|2020-07-03 12:35:00|27218.6|27198.6|27226.1|27206.1|27226.1|27206.1|27216.1|27196.1|187
1593780000000|2020-07-03 12:40:00|27221.1|27201.1|27226.1|27206.1|27231.1|27211.1|27216.1|27196.1|73
1593780300000|2020-07-03 12:45:00|27228.6|27208.6|27229.1|27209.1|27232.1|27212.1|27226.1|27206.1|81
1593780600000|2020-07-03 12:50:00|27230.1|27210.1|27227.2|27207.2|27230.1|27210.1|27210.7|27190.7|231
1593780900000|2020-07-03 12:55:00|27228.6|27208.6|27226.2|27206.2|27228.6|27208.6|27216.2|27196.2|42
1593781200000|2020-07-03 13:00:00|27229.1|27209.1|27186.1|27166.1|27243.1|27223.1|27156.1|27136.1|355
1593781500000|2020-07-03 13:05:00|27189.1|27169.1|27163.6|27143.6|27195.6|27175.6|27161.1|27141.1|194
1593781800000|2020-07-03 13:10:00|27166.1|27146.1|27201.1|27181.1|27203.6|27183.6|27161.1|27141.1|175
1593782100000|2020-07-03 13:15:00|27199.6|27179.6|27196.1|27176.1|27228.6|27208.6|27196.1|27176.1|126
1593782400000|2020-07-03 13:20:00|27197.1|27177.1|27195.7|27175.7|27206.1|27186.1|27184.6|27164.6|54
1593782700000|2020-07-03 13:25:00|27198.2|27178.2|27209.7|27189.7|27224.7|27204.7|27192.2|27172.2|96
1593783000000|2020-07-03 13:30:00|27212.2|27192.2|27187.2|27167.2|27212.2|27192.2|27187.2|27167.2|66
1593783300000|2020-07-03 13:35:00|27185.7|27165.7|27197.2|27177.2|27207.2|27187.2|27179.7|27159.7|79
1593783600000|2020-07-03 13:40:00|27198.2|27178.2|27187.2|27167.2|27198.2|27178.2|27172.2|27152.2|107
1593783900000|2020-07-03 13:45:00|27188.7|27168.7|27207.2|27187.2|27212.2|27192.2|27188.7|27168.7|60
1593784200000|2020-07-03 13:50:00|27208.7|27188.7|27193.7|27173.7|27212.2|27192.2|27193.7|27173.7|73
1593784500000|2020-07-03 13:55:00|27196.2|27176.2|27186.2|27166.2|27196.2|27176.2|27162.2|27142.2|210
1593784800000|2020-07-03 14:00:00|27183.7|27163.7|27196.2|27176.2|27201.2|27181.2|27178.7|27158.7|110
1593785100000|2020-07-03 14:05:00|27194.7|27174.7|27171.2|27151.2|27194.7|27174.7|27170.2|27150.2|123
1593785400000|2020-07-03 14:10:00|27172.7|27152.7|27165.2|27145.2|27195.2|27175.2|27160.2|27140.2|205
1593785700000|2020-07-03 14:15:00|27166.7|27146.7|27160.2|27140.2|27177.7|27157.7|27145.2|27125.2|170
1593786000000|2020-07-03 14:20:00|27158.7|27138.7|27155.2|27135.2|27160.2|27140.2|27145.2|27125.2|96
1593786300000|2020-07-03 14:25:00|27152.7|27132.7|27128.2|27108.2|27152.7|27132.7|27113.2|27093.2|251
1593786600000|2020-07-03 14:30:00|27125.7|27105.7|27058.2|27038.2|27125.7|27105.7|27055.7|27035.7|633
1593786900000|2020-07-03 14:35:00|27055.7|27035.7|27042.7|27022.7|27055.7|27035.7|27000.2|26980.2|679
1593787200000|2020-07-03 14:40:00|27044.2|27024.2|27070.2|27050.2|27090.2|27070.2|27040.2|27020.2|205
1593787500000|2020-07-03 14:45:00|27069.2|27049.2|27060.2|27040.2|27087.7|27067.7|27055.2|27035.2|212
1593787800000|2020-07-03 14:50:00|27061.7|27041.7|27071.3|27051.3|27072.7|27052.7|27037.7|27017.7|300
1593788100000|2020-07-03 14:55:00|27072.3|27052.3|27101.3|27081.3|27101.3|27081.3|27061.3|27041.3|222
1593788400000|2020-07-03 15:00:00|27100.3|27080.3|27090.3|27070.3|27103.8|27083.8|27081.3|27061.3|666
1593788700000|2020-07-03 15:05:00|27088.8|27068.8|27082.3|27062.3|27088.8|27068.8|27074.8|27054.8|86
1593789000000|2020-07-03 15:10:00|27084.8|27064.8|27088.3|27068.3|27097.3|27077.3|27084.8|27064.8|56
1593789300000|2020-07-03 15:15:00|27089.8|27069.8|27077.3|27057.3|27089.8|27069.8|27074.8|27054.8|55
1593789600000|2020-07-03 15:20:00|27076.3|27056.3|27081.3|27061.3|27086.3|27066.3|27071.3|27051.3|64
1593789900000|2020-07-03 15:25:00|27078.8|27058.8|27106.3|27086.3|27106.3|27086.3|27078.8|27058.8|110
1593790200000|2020-07-03 15:30:00|27103.8|27083.8|27101.3|27081.3|27106.3|27086.3|27086.3|27066.3|118
1593790500000|2020-07-03 15:35:00|27096.3|27076.3|27101.3|27081.3|27116.3|27096.3|27091.3|27071.3|135
1593790800000|2020-07-03 15:40:00|27102.3|27082.3|27126.3|27106.3|27126.3|27106.3|27101.3|27081.3|130
1593791100000|2020-07-03 15:45:00|27129.3|27109.3|27161.3|27141.3|27166.3|27146.3|27129.3|27109.3|201
1593791400000|2020-07-03 15:50:00|27158.8|27138.8|27176.3|27156.3|27176.3|27156.3|27156.3|27136.3|138
1593791700000|2020-07-03 15:55:00|27178.8|27158.8|27186.3|27166.3|27186.3|27166.3|27166.3|27146.3|250
1593792000000|2020-07-03 16:00:00|27191.3|27171.3|27176.3|27156.3|27191.3|27171.3|27173.8|27153.8|87
1593792300000|2020-07-03 16:05:00|27178.8|27158.8|27186.4|27166.4|27191.3|27171.3|27176.3|27156.3|83
1593792600000|2020-07-03 16:10:00|27191.4|27171.4|27171.4|27151.4|27191.4|27171.4|27171.4|27151.4|88
1593792900000|2020-07-03 16:15:00|27174.4|27154.4|27176.4|27156.4|27183.9|27163.9|27173.9|27153.9|88
1593793200000|2020-07-03 16:20:00|27174.9|27154.9|27176.4|27156.4|27181.4|27161.4|27173.9|27153.9|89
1593793500000|2020-07-03 16:25:00|27177.4|27157.4|27153.9|27133.9|27196.4|27176.4|27151.4|27131.4|140
1593793800000|2020-07-03 16:30:00|27152.9|27132.9|27151.4|27131.4|27156.4|27136.4|27141.4|27121.4|99
1593794100000|2020-07-03 16:35:00|27148.9|27128.9|27171.4|27151.4|27176.4|27156.4|27148.9|27128.9|66
1593794400000|2020-07-03 16:40:00|27172.4|27152.4|27171.4|27151.4|27181.4|27161.4|27171.4|27151.4|32
1593794700000|2020-07-03 16:45:00|27173.9|27153.9|27173.9|27153.9|27173.9|27153.9|27166.4|27146.4|30
1593795000000|2020-07-03 16:50:00|27176.4|27156.4|27181.4|27161.4|27183.9|27163.9|27176.4|27156.4|69
1593795300000|2020-07-03 16:55:00|27179.4|27159.4|27194.4|27174.4|27196.4|27176.4|27168.9|27148.9|83
1593986400000|2020-07-05 22:00:00|27208.9|27188.9|27233.2|27213.2|27247.3|27227.3|27208.9|27188.9|238
1593986700000|2020-07-05 22:05:00|27235.7|27215.7|27255.7|27235.7|27263.2|27243.2|27230.7|27210.7|150
1593987000000|2020-07-05 22:10:00|27254.1|27234.1|27246.6|27226.6|27258.2|27238.2|27235.7|27215.7|72
1593987300000|2020-07-05 22:15:00|27248.2|27228.2|27254.1|27234.1|27259.1|27239.1|27248.2|27228.2|32
1593987600000|2020-07-05 22:20:00|27253.2|27233.2|27254.1|27234.1|27254.1|27234.1|27250|27230|29
1593987900000|2020-07-05 22:25:00|27252.5|27232.5|27258.2|27238.2|27259.8|27239.8|27252.5|27232.5|29
1593988200000|2020-07-05 22:30:00|27261.4|27241.4|27265.7|27245.7|27265.7|27245.7|27258.2|27238.2|37
1593988500000|2020-07-05 22:35:00|27266.6|27246.6|27285.7|27265.7|27298.2|27278.2|27265.7|27245.7|121
1593988800000|2020-07-05 22:40:00|27287.3|27267.3|27308.2|27288.2|27308.2|27288.2|27283.2|27263.2|55
1593989100000|2020-07-05 22:45:00|27313.2|27293.2|27313.2|27293.2|27321.7|27301.7|27313.2|27293.2|65
1593989400000|2020-07-05 22:50:00|27315.7|27295.7|27320.8|27300.8|27328.3|27308.3|27313.2|27293.2|59
1593989700000|2020-07-05 22:55:00|27318.3|27298.3|27308.3|27288.3|27318.3|27298.3|27308.3|27288.3|68
1593990000000|2020-07-05 23:00:00|27309.2|27289.2|27298.3|27278.3|27313.3|27293.3|27298.3|27278.3|37
1593990300000|2020-07-05 23:05:00|27299.2|27279.2|27288.3|27268.3|27303.3|27283.3|27288.3|27268.3|24
1593990600000|2020-07-05 23:10:00|27290.8|27270.8|27288.3|27268.3|27293.3|27273.3|27288.3|27268.3|28
1593990900000|2020-07-05 23:15:00|27286.7|27266.7|27273.3|27253.3|27286.7|27266.7|27273.3|27253.3|29
1593991200000|2020-07-05 23:20:00|27272.4|27252.4|27268.3|27248.3|27272.4|27252.4|27263.3|27243.3|18
1593991500000|2020-07-05 23:25:00|27273.3|27253.3|27278.3|27258.3|27278.3|27258.3|27268.3|27248.3|25
1593991800000|2020-07-05 23:30:00|27280.8|27260.8|27273.3|27253.3|27280.8|27260.8|27270.8|27250.8|14
1593992100000|2020-07-05 23:35:00|27271.5|27251.5|27268.3|27248.3|27271.5|27251.5|27263.3|27243.3|16
1593992400000|2020-07-05 23:40:00|27269.9|27249.9|27272.4|27252.4|27272.4|27252.4|27268.3|27248.3|22
1593992700000|2020-07-05 23:45:00|27273.3|27253.3|27274.9|27254.9|27283.3|27263.3|27273.3|27253.3|20
1593993000000|2020-07-05 23:50:00|27275.8|27255.8|27288.3|27268.3|27290.8|27270.8|27273.3|27253.3|26
1593993300000|2020-07-05 23:55:00|27290.8|27270.8|27268.3|27248.3|27293.3|27273.3|27265.8|27245.8|50
1593993600000|2020-07-06 00:00:00|27265.8|27245.8|27283.3|27263.3|27288.3|27268.3|27263.3|27243.3|99
1593993900000|2020-07-06 00:05:00|27285.8|27265.8|27288.3|27268.3|27295.8|27275.8|27283.3|27263.3|72
1593994200000|2020-07-06 00:10:00|27290.8|27270.8|27273.3|27253.3|27293.3|27273.3|27273.3|27253.3|172
1593994500000|2020-07-06 00:15:00|27272.4|27252.4|27273.4|27253.4|27278.4|27258.4|27268.3|27248.3|35
1593994800000|2020-07-06 00:20:00|27271.8|27251.8|27270.9|27250.9|27273.4|27253.4|27270.9|27250.9|22
1593995100000|2020-07-06 00:25:00|27273.4|27253.4|27268.4|27248.4|27273.4|27253.4|27268.4|27248.4|35
1593995400000|2020-07-06 00:30:00|27273.4|27253.4|27258.4|27238.4|27273.4|27253.4|27253.4|27233.4|48
1593995700000|2020-07-06 00:35:00|27259.3|27239.3|27273.4|27253.4|27278.4|27258.4|27259.3|27239.3|26
1593996000000|2020-07-06 00:40:00|27275.9|27255.9|27268.4|27248.4|27278.4|27258.4|27268.4|27248.4|28
1593996300000|2020-07-06 00:45:00|27265.9|27245.9|27263.4|27243.4|27270.9|27250.9|27263.4|27243.4|33
1593996600000|2020-07-06 00:50:00|27258.4|27238.4|27263.4|27243.4|27263.4|27243.4|27253.4|27233.4|45
1593996900000|2020-07-06 00:55:00|27265.9|27245.9|27288.4|27268.4|27290.9|27270.9|27263.4|27243.4|84
1593997200000|2020-07-06 01:00:00|27289.3|27269.3|27244.3|27224.3|27300.9|27280.9|27230.9|27210.9|535
1593997500000|2020-07-06 01:05:00|27245.9|27225.9|27253.4|27233.4|27265.9|27245.9|27243.4|27223.4|211
1593997800000|2020-07-06 01:10:00|27255.9|27235.9|27235.2|27215.2|27259.1|27239.1|27235.2|27215.2|126
1593998100000|2020-07-06 01:15:00|27240.2|27220.2|27240.2|27220.2|27245.2|27225.2|27230.2|27210.2|149
1593998400000|2020-07-06 01:20:00|27239.3|27219.3|27240.2|27220.2|27245.2|27225.2|27235.2|27215.2|75
1593998700000|2020-07-06 01:25:00|27245.2|27225.2|27260.3|27240.3|27260.3|27240.3|27240.3|27220.3|53
1593999000000|2020-07-06 01:30:00|27265.3|27245.3|27272.8|27252.8|27290.3|27270.3|27265.3|27245.3|175
1593999300000|2020-07-06 01:35:00|27275.3|27255.3|27300.3|27280.3|27302.8|27282.8|27255.3|27235.3|139
1593999600000|2020-07-06 01:40:00|27303.4|27283.4|27297.8|27277.8|27305.3|27285.3|27290.3|27270.3|199
1593999900000|2020-07-06 01:45:00|27298.7|27278.7|27340.3|27320.3|27345.3|27325.3|27295.3|27275.3|262
1594000200000|2020-07-06 01:50:00|27341.9|27321.9|27315.3|27295.3|27353.7|27333.7|27315.3|27295.3|241
1594000500000|2020-07-06 01:55:00|27316.9|27296.9|27306.2|27286.2|27330.3|27310.3|27306.2|27286.2|198
1594000800000|2020-07-06 02:00:00|27307.1|27287.1|27335.3|27315.3|27338.7|27318.7|27305.3|27285.3|204
1594001100000|2020-07-06 02:05:00|27337.8|27317.8|27335.3|27315.3|27340.3|27320.3|27330.3|27310.3|87
1594001400000|2020-07-06 02:10:00|27333.7|27313.7|27330.3|27310.3|27335.3|27315.3|27320.3|27300.3|104
1594001700000|2020-07-06 02:15:00|27331.2|27311.2|27330.3|27310.3|27340.3|27320.3|27330.3|27310.3|61
1594002000000|2020-07-06 02:20:00|27332.8|27312.8|27316.2|27296.2|27335.3|27315.3|27311.2|27291.2|96
1594002300000|2020-07-06 02:25:00|27317.8|27297.8|27317.8|27297.8|27326.2|27306.2|27316.2|27296.2|67
1594002600000|2020-07-06 02:30:00|27321.2|27301.2|27336.2|27316.2|27336.2|27316.2|27309.6|27289.6|138
1594002900000|2020-07-06 02:35:00|27337.1|27317.1|27356.2|27336.2|27356.2|27336.2|27331.2|27311.2|153
1594003200000|2020-07-06 02:40:00|27361.2|27341.2|27396.2|27376.2|27398.7|27378.7|27353.1|27333.1|275
1594003500000|2020-07-06 02:45:00|27397.2|27377.2|27398.8|27378.8|27421.2|27401.2|27391.2|27371.2|199
1594003800000|2020-07-06 02:50:00|27399.7|27379.7|27383.8|27363.8|27411.3|27391.3|27381.3|27361.3|258
1594004100000|2020-07-06 02:55:00|27384.7|27364.7|27408.8|27388.8|27408.8|27388.8|27381.3|27361.3|102
1594004400000|2020-07-06 03:00:00|27407.2|27387.2|27416.3|27396.3|27416.3|27396.3|27401.3|27381.3|106
1594004700000|2020-07-06 03:05:00|27415.4|27395.4|27413.8|27393.8|27418.8|27398.8|27393.8|27373.8|121
1594005000000|2020-07-06 03:10:00|27416.3|27396.3|27411.3|27391.3|27421.3|27401.3|27406.3|27386.3|131
1594005300000|2020-07-06 03:15:00|27412.9|27392.9|27426.3|27406.3|27426.3|27406.3|27411.3|27391.3|104
1594005600000|2020-07-06 03:20:00|27428.8|27408.8|27371.3|27351.3|27428.8|27408.8|27363.8|27343.8|330
1594005900000|2020-07-06 03:25:00|27370.4|27350.4|27386.3|27366.3|27391.3|27371.3|27366.3|27346.3|111
1594006200000|2020-07-06 03:30:00|27388.8|27368.8|27376.3|27356.3|27398.8|27378.8|27376.3|27356.3|90
1594006500000|2020-07-06 03:35:00|27379.5|27359.5|27386.3|27366.3|27386.3|27366.3|27376.3|27356.3|31
1594006800000|2020-07-06 03:40:00|27387.9|27367.9|27386.3|27366.3|27390.4|27370.4|27386.3|27366.3|17
1594007100000|2020-07-06 03:45:00|27388.1|27368.1|27401.5|27381.5|27401.5|27381.5|27388.1|27368.1|29
1594007400000|2020-07-06 03:50:00|27403.1|27383.1|27424|27404|27429|27409|27399|27379|98
1594007700000|2020-07-06 03:55:00|27419|27399|27424|27404|27429|27409|27411.5|27391.5|90
1594008000000|2020-07-06 04:00:00|27422.4|27402.4|27424|27404|27429|27409|27421.5|27401.5|39
1594008300000|2020-07-06 04:05:00|27419|27399|27419.1|27399.1|27419.1|27399.1|27419|27399|31
1594008600000|2020-07-06 04:10:00|27421.6|27401.6|27414.1|27394.1|27424.1|27404.1|27414.1|27394.1|29
1594008900000|2020-07-06 04:15:00|27415|27395|27404.1|27384.1|27416.6|27396.6|27404.1|27384.1|19
1594009200000|2020-07-06 04:20:00|27400.9|27380.9|27404.1|27384.1|27404.1|27384.1|27399.1|27379.1|11
1594009500000|2020-07-06 04:25:00|27399.1|27379.1|27399.1|27379.1|27399.1|27379.1|27399.1|27379.1|19
1594009800000|2020-07-06 04:30:00|27396.6|27376.6|27401.6|27381.6|27414.1|27394.1|27394.1|27374.1|57
1594010100000|2020-07-06 04:35:00|27400|27380|27389.1|27369.1|27400|27380|27389.1|27369.1|32
1594010400000|2020-07-06 04:40:00|27385.9|27365.9|27370.7|27350.7|27385.9|27365.9|27369.1|27349.1|70
1594010700000|2020-07-06 04:45:00|27369.1|27349.1|27379.1|27359.1|27379.1|27359.1|27369.1|27349.1|149
1594011000000|2020-07-06 04:50:00|27384.1|27364.1|27389.1|27369.1|27389.1|27369.1|27379.1|27359.1|25
1594011300000|2020-07-06 04:55:00|27386.6|27366.6|27396.6|27376.6|27401.6|27381.6|27384.1|27364.1|40
1594011600000|2020-07-06 05:00:00|27398.2|27378.2|27414.1|27394.1|27416.6|27396.6|27394.1|27374.1|45
1594011900000|2020-07-06 05:05:00|27411.6|27391.6|27399.1|27379.1|27414.1|27394.1|27399.1|27379.1|72
1594012200000|2020-07-06 05:10:00|27402.3|27382.3|27419.1|27399.1|27419.1|27399.1|27402.3|27382.3|95
1594012500000|2020-07-06 05:15:00|27418.2|27398.2|27414.1|27394.1|27419.1|27399.1|27409.1|27389.1|72
1594012800000|2020-07-06 05:20:00|27409.1|27389.1|27399.1|27379.1|27409.1|27389.1|27394.1|27374.1|86
1594013100000|2020-07-06 05:25:00|27401.6|27381.6|27401.6|27381.6|27406.6|27386.6|27394.1|27374.1|39
1594013400000|2020-07-06 05:30:00|27400.7|27380.7|27424.1|27404.1|27439.1|27419.1|27399.1|27379.1|307
1594013700000|2020-07-06 05:35:00|27422.5|27402.5|27421.6|27401.6|27426.6|27406.6|27409.1|27389.1|66
1594014000000|2020-07-06 05:40:00|27423.2|27403.2|27439.1|27419.1|27441.6|27421.6|27420.7|27400.7|70
1594014300000|2020-07-06 05:45:00|27441.6|27421.6|27416.7|27396.7|27454.2|27434.2|27404.2|27384.2|265
1594014600000|2020-07-06 05:50:00|27415.8|27395.8|27426.7|27406.7|27439.2|27419.2|27409.2|27389.2|118
1594014900000|2020-07-06 05:55:00|27425.1|27405.1|27444.2|27424.2|27444.2|27424.2|27424.2|27404.2|81
1594015200000|2020-07-06 06:00:00|27441.7|27421.7|27454.2|27434.2|27454.2|27434.2|27439.2|27419.2|212
1594015500000|2020-07-06 06:05:00|27456.7|27436.7|27439.2|27419.2|27456.7|27436.7|27431.7|27411.7|169
1594015800000|2020-07-06 06:10:00|27441.7|27421.7|27459.2|27439.2|27471.7|27451.7|27441.7|27421.7|188
1594016100000|2020-07-06 06:15:00|27461.7|27441.7|27476.7|27456.7|27504.2|27484.2|27459.2|27439.2|462
1594016400000|2020-07-06 06:20:00|27477.6|27457.6|27479.2|27459.2|27489.2|27469.2|27466.7|27446.7|183
1594016700000|2020-07-06 06:25:00|27476.7|27456.7|27434.2|27414.2|27476.7|27456.7|27434.2|27414.2|202
1594017000000|2020-07-06 06:30:00|27431.7|27411.7|27426.5|27406.5|27464.2|27444.2|27421.5|27401.5|275
1594017300000|2020-07-06 06:35:00|27421.5|27401.5|27436.5|27416.5|27446.5|27426.5|27419|27399|116
1594017600000|2020-07-06 06:40:00|27439|27419|27451.5|27431.5|27451.5|27431.5|27438.1|27418.1|142
1594017900000|2020-07-06 06:45:00|27454|27434|27446.5|27426.5|27469|27449|27441.5|27421.5|156
1594018200000|2020-07-06 06:50:00|27445.6|27425.6|27471.5|27451.5|27471.5|27451.5|27431.5|27411.5|130
1594018500000|2020-07-06 06:55:00|27469|27449|27456.5|27436.5|27476.5|27456.5|27453.1|27433.1|213
1594018800000|2020-07-06 07:00:00|27459|27439|27466.5|27446.5|27476.5|27456.5|27439|27419|207
1594019100000|2020-07-06 07:05:00|27471.5|27451.5|27489|27469|27489|27469|27459|27439|140
1594019400000|2020-07-06 07:10:00|27491.5|27471.5|27529.7|27509.7|27534.7|27514.7|27491.5|27471.5|452
1594019700000|2020-07-06 07:15:00|27530.6|27510.6|27506.4|27486.4|27534.7|27514.7|27503.9|27483.9|169
1594020000000|2020-07-06 07:20:00|27504.8|27484.8|27479.8|27459.8|27524.8|27504.8|27479.8|27459.8|153
1594020300000|2020-07-06 07:25:00|27482.3|27462.3|27471.4|27451.4|27498.9|27478.9|27468.9|27448.9|124
1594020600000|2020-07-06 07:30:00|27473.9|27453.9|27448.9|27428.9|27483.9|27463.9|27448|27428|128
1594020900000|2020-07-06 07:35:00|27446.4|27426.4|27458.9|27438.9|27463.9|27443.9|27446.4|27426.4|130
1594021200000|2020-07-06 07:40:00|27461.4|27441.4|27458.9|27438.9|27463.9|27443.9|27448.9|27428.9|89
1594021500000|2020-07-06 07:45:00|27461.4|27441.4|27443.9|27423.9|27463|27443|27438.9|27418.9|86
1594021800000|2020-07-06 07:50:00|27442.3|27422.3|27448.9|27428.9|27455.5|27435.5|27438.9|27418.9|75
1594022100000|2020-07-06 07:55:00|27448|27428|27433.9|27413.9|27451.4|27431.4|27433.9|27413.9|89
1594022400000|2020-07-06 08:00:00|27435.5|27415.5|27448.9|27428.9|27448.9|27428.9|27428.9|27408.9|85
1594022700000|2020-07-06 08:05:00|27449.8|27429.8|27421.4|27401.4|27458.9|27438.9|27414.8|27394.8|146
1594023000000|2020-07-06 08:10:00|27420.5|27400.5|27448.9|27428.9|27448.9|27428.9|27418.9|27398.9|130
1594023300000|2020-07-06 08:15:00|27446.4|27426.4|27453.9|27433.9|27458.9|27438.9|27428.9|27408.9|82
1594023600000|2020-07-06 08:20:00|27456.4|27436.4|27463.9|27443.9|27471.4|27451.4|27453.9|27433.9|82
1594023900000|2020-07-06 08:25:00|27466.4|27446.4|27483.9|27463.9|27483.9|27463.9|27463.9|27443.9|127
1594024200000|2020-07-06 08:30:00|27488|27468|27521.4|27501.4|27523.9|27503.9|27481.4|27461.4|493
1594024500000|2020-07-06 08:35:00|27523|27503|27528.9|27508.9|27533.9|27513.9|27511.4|27491.4|578
1594024800000|2020-07-06 08:40:00|27523.9|27503.9|27534|27514|27539|27519|27523.9|27503.9|334
1594025100000|2020-07-06 08:45:00|27534.8|27514.8|27549|27529|27554.9|27534.9|27534|27514|328
1594025400000|2020-07-06 08:50:00|27544|27524|27539|27519|27546.5|27526.5|27539|27519|161
1594025700000|2020-07-06 08:55:00|27539.9|27519.9|27538.3|27518.3|27544|27524|27538.3|27518.3|74
1594026000000|2020-07-06 09:00:00|27539.9|27519.9|27539.9|27519.9|27544|27524|27535.8|27515.8|115
1594026300000|2020-07-06 09:05:00|27538.3|27518.3|27531.7|27511.7|27538.3|27518.3|27531.7|27511.7|107
1594026600000|2020-07-06 09:10:00|27529|27509|27529|27509|27546.5|27526.5|27529|27509|147
1594026900000|2020-07-06 09:15:00|27528.1|27508.1|27529|27509|27534|27514|27524|27504|94
1594027200000|2020-07-06 09:20:00|27531.5|27511.5|27511.5|27491.5|27531.5|27511.5|27511.5|27491.5|101
1594027500000|2020-07-06 09:25:00|27509|27489|27491.5|27471.5|27514|27494|27481.5|27461.5|263
1594027800000|2020-07-06 09:30:00|27493.1|27473.1|27529|27509|27529|27509|27491.5|27471.5|272
1594028100000|2020-07-06 09:35:00|27526.5|27506.5|27524|27504|27534|27514|27524|27504|78
1594028400000|2020-07-06 09:40:00|27514|27494|27499|27479|27514|27494|27499|27479|61
1594028700000|2020-07-06 09:45:00|27500.6|27480.6|27504|27484|27509.9|27489.9|27499|27479|165
1594029000000|2020-07-06 09:50:00|27504.9|27484.9|27509|27489|27514|27494|27503.1|27483.1|53
1594029300000|2020-07-06 09:55:00|27507.4|27487.4|27494|27474|27509|27489|27494|27474|44
1594029600000|2020-07-06 10:00:00|27491.5|27471.5|27504|27484|27507.4|27487.4|27479|27459|281
1594029900000|2020-07-06 10:05:00|27505.8|27485.8|27509.1|27489.1|27514.1|27494.1|27505.8|27485.8|30
1594030200000|2020-07-06 10:10:00|27511.6|27491.6|27534.1|27514.1|27534.1|27514.1|27511.6|27491.6|70
1594030500000|2020-07-06 10:15:00|27531.6|27511.6|27526.6|27506.6|27534.1|27514.1|27524.1|27504.1|53
1594030800000|2020-07-06 10:20:00|27527.5|27507.5|27534.1|27514.1|27534.1|27514.1|27521.6|27501.6|26
1594031100000|2020-07-06 10:25:00|27532.5|27512.5|27514.1|27494.1|27532.5|27512.5|27509.1|27489.1|140
1594031400000|2020-07-06 10:30:00|27511.6|27491.6|27519.1|27499.1|27524.1|27504.1|27506.6|27486.6|343
1594031700000|2020-07-06 10:35:00|27524.1|27504.1|27510|27490|27525|27505|27508.4|27488.4|166
1594032000000|2020-07-06 10:40:00|27509.1|27489.1|27522.5|27502.5|27525|27505|27505.9|27485.9|162
1594032300000|2020-07-06 10:45:00|27520.9|27500.9|27530|27510|27535|27515|27510|27490|188
1594032600000|2020-07-06 10:50:00|27529.1|27509.1|27520|27500|27530|27510|27510|27490|99
1594032900000|2020-07-06 10:55:00|27521.6|27501.6|27569.1|27549.1|27571.6|27551.6|27520|27500|194
1594033200000|2020-07-06 11:00:00|27571.6|27551.6|27579.1|27559.1|27583.2|27563.2|27570|27550|194
1594033500000|2020-07-06 11:05:00|27577.5|27557.5|27545|27525|27579.1|27559.1|27540|27520|172
1594033800000|2020-07-06 11:10:00|27543.4|27523.4|27542.5|27522.5|27555|27535|27535.9|27515.9|166
1594034100000|2020-07-06 11:15:00|27545|27525|27582.4|27562.4|27582.4|27562.4|27545|27525|277
1594034400000|2020-07-06 11:20:00|27581.5|27561.5|27577.4|27557.4|27585.6|27565.6|27573.2|27553.2|178
1594034700000|2020-07-06 11:25:00|27574.9|27554.9|27596.6|27576.6|27599.1|27579.1|27573.3|27553.3|100
1594035000000|2020-07-06 11:30:00|27597.5|27577.5|27589.2|27569.2|27599.1|27579.1|27574.2|27554.2|204
1594035300000|2020-07-06 11:35:00|27591.7|27571.7|27585.8|27565.8|27599.2|27579.2|27585.8|27565.8|187
1594035600000|2020-07-06 11:40:00|27588.3|27568.3|27600.1|27580.1|27605.1|27585.1|27573.3|27553.3|182
1594035900000|2020-07-06 11:45:00|27598.4|27578.4|27597.6|27577.6|27605.1|27585.1|27595.1|27575.1|83
1594036200000|2020-07-06 11:50:00|27599.2|27579.2|27595.1|27575.1|27600.1|27580.1|27585.1|27565.1|104
1594036500000|2020-07-06 11:55:00|27600.1|27580.1|27605.1|27585.1|27610.1|27590.1|27595.1|27575.1|159
1594036800000|2020-07-06 12:00:00|27600.1|27580.1|27580.1|27560.1|27607.6|27587.6|27575.1|27555.1|333
1594037100000|2020-07-06 12:05:00|27581|27561|27577.6|27557.6|27595.1|27575.1|27575.1|27555.1|117
1594037400000|2020-07-06 12:10:00|27580.1|27560.1|27596|27576|27596|27576|27565.1|27545.1|237
1594037700000|2020-07-06 12:15:00|27591|27571|27606|27586|27608.5|27588.5|27591|27571|208
1594038000000|2020-07-06 12:20:00|27603.5|27583.5|27596|27576|27603.5|27583.5|27591|27571|559
1594038300000|2020-07-06 12:25:00|27599.2|27579.2|27601.9|27581.9|27611|27591|27591|27571|185
1594038600000|2020-07-06 12:30:00|27596.9|27576.9|27586.9|27566.9|27611.9|27591.9|27576.9|27556.9|201
1594038900000|2020-07-06 12:35:00|27584.4|27564.4|27594.4|27574.4|27599.4|27579.4|27578.5|27558.5|109
1594039200000|2020-07-06 12:40:00|27593.5|27573.5|27576|27556|27594.4|27574.4|27576|27556|100
1594039500000|2020-07-06 12:45:00|27578.5|27558.5|27596|27576|27601|27581|27576|27556|144
1594039800000|2020-07-06 12:50:00|27591|27571|27603.5|27583.5|27603.5|27583.5|27591|27571|247
1594040100000|2020-07-06 12:55:00|27604.4|27584.4|27616.9|27596.9|27626|27606|27601|27581|446
1594040400000|2020-07-06 13:00:00|27621.9|27601.9|27635.1|27615.1|27635.1|27615.1|27606.9|27586.9|488
1594040700000|2020-07-06 13:05:00|27638.4|27618.4|27636|27616|27646|27626|27631|27611|309
1594041000000|2020-07-06 13:10:00|27638.5|27618.5|27646.1|27626.1|27676|27656|27631|27611|655
1594041300000|2020-07-06 13:15:00|27647.8|27627.8|27696.1|27676.1|27701.1|27681.1|27647.8|27627.8|709
1594041600000|2020-07-06 13:20:00|27701.1|27681.1|27726.1|27706.1|27731.1|27711.1|27701.1|27681.1|878
1594041900000|2020-07-06 13:25:00|27727|27707|27692.8|27672.8|27731.1|27711.1|27687.8|27667.8|410
1594042200000|2020-07-06 13:30:00|27693.7|27673.7|27736.8|27716.8|27742.7|27722.7|27693.7|27673.7|408
1594042500000|2020-07-06 13:35:00|27735.2|27715.2|27715.2|27695.2|27735.2|27715.2|27710.2|27690.2|418
1594042800000|2020-07-06 13:40:00|27717.7|27697.7|27715.2|27695.2|27722.7|27702.7|27705.2|27685.2|266
1594043100000|2020-07-06 13:45:00|27712.7|27692.7|27735.2|27715.2|27740.2|27720.2|27710.2|27690.2|420
1594043400000|2020-07-06 13:50:00|27737|27717|27700.2|27680.2|27740.2|27720.2|27695.2|27675.2|269
1594043700000|2020-07-06 13:55:00|27702.7|27682.7|27702.7|27682.7|27718.4|27698.4|27678.6|27658.6|339
1594044000000|2020-07-06 14:00:00|27704.3|27684.3|27684.3|27664.3|27727.7|27707.7|27684.3|27664.3|406
1594044300000|2020-07-06 14:05:00|27682.7|27662.7|27679.3|27659.3|27685.2|27665.2|27646.8|27626.8|497
1594044600000|2020-07-06 14:10:00|27682.6|27662.6|27673.5|27653.5|27704.3|27684.3|27649.3|27629.3|298
1594044900000|2020-07-06 14:15:00|27668.5|27648.5|27653.5|27633.5|27698.5|27678.5|27653.5|27633.5|409
1594045200000|2020-07-06 14:20:00|27648.5|27628.5|27673.5|27653.5|27683.5|27663.5|27643.5|27623.5|382
1594045500000|2020-07-06 14:25:00|27676|27656|27668.5|27648.5|27678.5|27658.5|27645.1|27625.1|305
1594045800000|2020-07-06 14:30:00|27667.6|27647.6|27708.5|27688.5|27711|27691|27653.5|27633.5|443
1594046100000|2020-07-06 14:35:00|27710.1|27690.1|27708.5|27688.5|27713.5|27693.5|27698.5|27678.5|342
1594046400000|2020-07-06 14:40:00|27709.4|27689.4|27713.5|27693.5|27713.5|27693.5|27696|27676|311
1594046700000|2020-07-06 14:45:00|27711.9|27691.9|27738.5|27718.5|27743.5|27723.5|27699.4|27679.4|681
1594047000000|2020-07-06 14:50:00|27740.3|27720.3|27738.5|27718.5|27748.5|27728.5|27733.5|27713.5|439
1594047300000|2020-07-06 14:55:00|27741|27721|27769.4|27749.4|27774.4|27754.4|27737.6|27717.6|525
1594047600000|2020-07-06 15:00:00|27766.2|27746.2|27739.4|27719.4|27766.2|27746.2|27709.4|27689.4|473
1594047900000|2020-07-06 15:05:00|27740.3|27720.3|27744.4|27724.4|27751.9|27731.9|27734.4|27714.4|239
1594048200000|2020-07-06 15:10:00|27743.5|27723.5|27734.4|27714.4|27744.4|27724.4|27734.4|27714.4|190
1594048500000|2020-07-06 15:15:00|27729.4|27709.4|27739.4|27719.4|27741.9|27721.9|27714.4|27694.4|159
1594048800000|2020-07-06 15:20:00|27741.9|27721.9|27714.4|27694.4|27744.4|27724.4|27714.4|27694.4|183
1594049100000|2020-07-06 15:25:00|27717.7|27697.7|27714.4|27694.4|27722.8|27702.8|27699.4|27679.4|268
1594049400000|2020-07-06 15:30:00|27711.9|27691.9|27709.4|27689.4|27724.4|27704.4|27704.4|27684.4|191
1594049700000|2020-07-06 15:35:00|27708.6|27688.6|27715.3|27695.3|27720.3|27700.3|27704.4|27684.4|290
1594050000000|2020-07-06 15:40:00|27717.8|27697.8|27725.3|27705.3|27737.8|27717.8|27717.8|27697.8|252
1594050300000|2020-07-06 15:45:00|27722.1|27702.1|27690.3|27670.3|27723.6|27703.6|27685.3|27665.3|352
1594050600000|2020-07-06 15:50:00|27687.1|27667.1|27680.3|27660.3|27690.3|27670.3|27672.8|27652.8|279
1594050900000|2020-07-06 15:55:00|27685.3|27665.3|27685.4|27665.4|27695.4|27675.4|27685.3|27665.3|153
1594051200000|2020-07-06 16:00:00|27684.5|27664.5|27688|27668|27688|27668|27678|27658|297
1594051500000|2020-07-06 16:05:00|27685.5|27665.5|27690.5|27670.5|27690.5|27670.5|27678|27658|128
1594051800000|2020-07-06 16:10:00|27689.6|27669.6|27713|27693|27713|27693|27689.6|27669.6|427
1594052100000|2020-07-06 16:15:00|27709.8|27689.8|27713|27693|27718|27698|27708|27688|160
1594052400000|2020-07-06 16:20:00|27710.5|27690.5|27703|27683|27715.5|27695.5|27698|27678|216
1594052700000|2020-07-06 16:25:00|27700.5|27680.5|27703|27683|27706.4|27686.4|27698|27678|124
1594053000000|2020-07-06 16:30:00|27699.8|27679.8|27693|27673|27708|27688|27693|27673|518
1594053300000|2020-07-06 16:35:00|27694.8|27674.8|27709.8|27689.8|27709.8|27689.8|27694.8|27674.8|332
1594053600000|2020-07-06 16:40:00|27712.3|27692.3|27719.1|27699.1|27719.1|27699.1|27701.6|27681.6|396
1594053900000|2020-07-06 16:45:00|27718.2|27698.2|27724.8|27704.8|27725.7|27705.7|27718.2|27698.2|147
1594054200000|2020-07-06 16:50:00|27720.7|27700.7|27720.7|27700.7|27724.8|27704.8|27719.8|27699.8|143
1594054500000|2020-07-06 16:55:00|27719.8|27699.8|27715.7|27695.7|27726.6|27706.6|27705.7|27685.7|1186
1594054800000|2020-07-06 17:00:00|27716.6|27696.6|27714.8|27694.8|27725.7|27705.7|27714.8|27694.8|186
1594055100000|2020-07-06 17:05:00|27709|27689|27705.7|27685.7|27709|27689|27700.7|27680.7|110
1594055400000|2020-07-06 17:10:00|27706.6|27686.6|27700.7|27680.7|27710.7|27690.7|27699.9|27679.9|152
1594055700000|2020-07-06 17:15:00|27699.9|27679.9|27695.7|27675.7|27700.7|27680.7|27689.9|27669.9|143
1594056000000|2020-07-06 17:20:00|27699.9|27679.9|27686.6|27666.6|27701.6|27681.6|27686.6|27666.6|191
1594056300000|2020-07-06 17:25:00|27685.7|27665.7|27696.6|27676.6|27696.6|27676.6|27681.6|27661.6|76
1594056600000|2020-07-06 17:30:00|27695.7|27675.7|27696.6|27676.6|27697.5|27677.5|27691.6|27671.6|126
1594056900000|2020-07-06 17:35:00|27695.8|27675.8|27711.6|27691.6|27711.6|27691.6|27695.8|27675.8|66
1594057200000|2020-07-06 17:40:00|27713.3|27693.3|27717.5|27697.5|27721.6|27701.6|27711.6|27691.6|143
1594057500000|2020-07-06 17:45:00|27721.6|27701.6|27730.8|27710.8|27731.7|27711.7|27721.6|27701.6|162
1594057800000|2020-07-06 17:50:00|27731.7|27711.7|27735.8|27715.8|27736.7|27716.7|27730.8|27710.8|91
1594058100000|2020-07-06 17:55:00|27732.5|27712.5|27736.7|27716.7|27739.2|27719.2|27730.8|27710.8|97
1594058400000|2020-07-06 18:00:00|27735.8|27715.8|27725.8|27705.8|27736.7|27716.7|27720.8|27700.8|65
1594058700000|2020-07-06 18:05:00|27721.7|27701.7|27720.8|27700.8|27725.8|27705.8|27720.8|27700.8|38
1594059000000|2020-07-06 18:10:00|27721.7|27701.7|27720.8|27700.8|27725.8|27705.8|27720.8|27700.8|35
1594059300000|2020-07-06 18:15:00|27715.8|27695.8|27710.8|27690.8|27715.8|27695.8|27710.8|27690.8|33
1594059600000|2020-07-06 18:20:00|27713.3|27693.3|27715.8|27695.8|27715.8|27695.8|27710.8|27690.8|35
1594059900000|2020-07-06 18:25:00|27716.7|27696.7|27720.8|27700.8|27720.8|27700.8|27715.8|27695.8|30
1594060200000|2020-07-06 18:30:00|27715.8|27695.8|27718.3|27698.3|27720.8|27700.8|27715.8|27695.8|34
1594060500000|2020-07-06 18:35:00|27716.7|27696.7|27716.7|27696.7|27720.8|27700.8|27715.8|27695.8|25
1594060800000|2020-07-06 18:40:00|27715.8|27695.8|27748.3|27728.3|27750.8|27730.8|27715.8|27695.8|204
1594061100000|2020-07-06 18:45:00|27750.8|27730.8|27741.7|27721.7|27750.8|27730.8|27736.7|27716.7|79
1594061400000|2020-07-06 18:50:00|27744.9|27724.9|27746.7|27726.7|27751.7|27731.7|27741.7|27721.7|123
1594061700000|2020-07-06 18:55:00|27743.3|27723.3|27746.7|27726.7|27746.7|27726.7|27741.7|27721.7|20
1594062000000|2020-07-06 19:00:00|27745.8|27725.8|27801.7|27781.7|27808.3|27788.3|27741.7|27721.7|509
1594062300000|2020-07-06 19:05:00|27797.6|27777.6|27776.7|27756.7|27797.6|27777.6|27774.2|27754.2|199
1594062600000|2020-07-06 19:10:00|27774.2|27754.2|27790.9|27770.9|27795.9|27775.9|27771.7|27751.7|152
1594062900000|2020-07-06 19:15:00|27793.5|27773.5|27840.9|27820.9|27842.6|27822.6|27793.5|27773.5|180
1594063200000|2020-07-06 19:20:00|27843.4|27823.4|27830.9|27810.9|27843.4|27823.4|27816.7|27796.7|137
1594063500000|2020-07-06 19:25:00|27831.7|27811.7|27851.7|27831.7|27853.4|27833.4|27830.9|27810.9|119
1594063800000|2020-07-06 19:30:00|27852.6|27832.6|27836.8|27816.8|27852.6|27832.6|27836.8|27816.8|89
1594064100000|2020-07-06 19:35:00|27835.9|27815.9|27832.6|27812.6|27837.6|27817.6|27830.1|27810.1|43
1594064400000|2020-07-06 19:40:00|27830.1|27810.1|27834.3|27814.3|27836.8|27816.8|27821.8|27801.8|94
1594064700000|2020-07-06 19:45:00|27832.6|27812.6|27838.5|27818.5|27838.5|27818.5|27832.6|27812.6|77
1594065000000|2020-07-06 19:50:00|27837.6|27817.6|27837.6|27817.6|27840.1|27820.1|27832.6|27812.6|50
1594065300000|2020-07-06 19:55:00|27839.3|27819.3|27850.9|27830.9|27865|27845|27839.3|27819.3|196
1594065600000|2020-07-06 20:00:00|27850|27830|27896.8|27876.8|27898.4|27878.4|27839.3|27819.3|216
1594065900000|2020-07-06 20:05:00|27895.2|27875.2|27895.9|27875.9|27898.4|27878.4|27883.4|27863.4|74
1594066200000|2020-07-06 20:10:00|27891.8|27871.8|27881.8|27861.8|27891.8|27871.8|27878.4|27858.4|58
1594066500000|2020-07-06 20:15:00|27880.9|27860.9|27881.8|27861.8|27886.8|27866.8|27880.9|27860.9|28
1594066800000|2020-07-06 20:20:00|27880.9|27860.9|27876.8|27856.8|27881.8|27861.8|27875.9|27855.9|22
1594067100000|2020-07-06 20:25:00|27875.9|27855.9|27866.8|27846.8|27875.9|27855.9|27864.3|27844.3|75
1594067400000|2020-07-06 20:30:00|27864.3|27844.3|27863.4|27843.4|27866.8|27846.8|27863.4|27843.4|44
1594067700000|2020-07-06 20:35:00|27864.3|27844.3|27861.8|27841.8|27866.8|27846.8|27859.3|27839.3|41
1594068000000|2020-07-06 20:40:00|27858.4|27838.4|27861.8|27841.8|27861.8|27841.8|27856.8|27836.8|21
1594068300000|2020-07-06 20:45:00|27860.9|27840.9|27851.8|27831.8|27861.8|27841.8|27849.3|27829.3|55
1594068600000|2020-07-06 20:50:00|27846.8|27826.8|27851.8|27831.8|27851.8|27831.8|27846.8|27826.8|33
1594068900000|2020-07-06 20:55:00|27856.8|27836.8|27856|27836|27865.2|27845.2|27853.5|27833.5|53
1594072800000|2020-07-06 22:00:00|27859.5|27839.5|27874.4|27854.4|27874.4|27854.4|27844.4|27824.4|167
1594073100000|2020-07-06 22:05:00|27872.8|27852.8|27876.9|27856.9|27877.8|27857.8|27871.9|27851.9|41
1594073400000|2020-07-06 22:10:00|27876|27856|27866.9|27846.9|27876|27856|27866.9|27846.9|7
1594073700000|2020-07-06 22:15:00|27865.3|27845.3|27861.9|27841.9|27865.3|27845.3|27860.3|27840.3|13
1594074000000|2020-07-06 22:20:00|27863.5|27843.5|27858.5|27838.5|27863.5|27843.5|27858.5|27838.5|4
1594074300000|2020-07-06 22:25:00|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|27856.9|27836.9|16
1594074600000|2020-07-06 22:30:00|27856.9|27836.9|27856.9|27836.9|27856.9|27836.9|27851.9|27831.9|24
1594074900000|2020-07-06 22:35:00|27856.1|27836.1|27856.1|27836.1|27856.1|27836.1|27851.9|27831.9|14
1594075200000|2020-07-06 22:40:00|27855.2|27835.2|27861.9|27841.9|27861.9|27841.9|27851.9|27831.9|25
1594075500000|2020-07-06 22:45:00|27862.8|27842.8|27866.9|27846.9|27866.9|27846.9|27861.9|27841.9|36
1594075800000|2020-07-06 22:50:00|27869.4|27849.4|27881.9|27861.9|27881.9|27861.9|27869.4|27849.4|52
1594076100000|2020-07-06 22:55:00|27882.8|27862.8|27904.4|27884.4|27904.4|27884.4|27881.9|27861.9|86
1594076400000|2020-07-06 23:00:00|27906.9|27886.9|27916.1|27896.1|27920.2|27900.2|27906.9|27886.9|112
1594076700000|2020-07-06 23:05:00|27915.2|27895.2|27906.1|27886.1|27915.2|27895.2|27906.1|27886.1|52
1594077000000|2020-07-06 23:10:00|27903.6|27883.6|27886.1|27866.1|27903.6|27883.6|27886.1|27866.1|54
1594077300000|2020-07-06 23:15:00|27887.7|27867.7|27918.6|27898.6|27921.1|27901.1|27887.7|27867.7|106
1594077600000|2020-07-06 23:20:00|27917.7|27897.7|27922|27902|27926.1|27906.1|27916.1|27896.1|98
1594077900000|2020-07-06 23:25:00|27919.5|27899.5|27917|27897|27919.5|27899.5|27917|27897|53
1594078200000|2020-07-06 23:30:00|27918.6|27898.6|27919.5|27899.5|27919.5|27899.5|27918.6|27898.6|30
1594078500000|2020-07-06 23:35:00|27917.9|27897.9|27917|27897|27922|27902|27917|27897|20
1594078800000|2020-07-06 23:40:00|27915.2|27895.2|27892|27872|27915.2|27895.2|27892|27872|59
1594079100000|2020-07-06 23:45:00|27891.1|27871.1|27877|27857|27892|27872|27877|27857|69
1594079400000|2020-07-06 23:50:00|27882|27862|27867|27847|27882|27862|27867|27847|101
1594079700000|2020-07-06 23:55:00|27870.3|27850.3|27872|27852|27877|27857|27869.5|27849.5|66
1594080000000|2020-07-07 00:00:00|27871.1|27851.1|27887|27867|27887|27867|27842|27822|176
1594080300000|2020-07-07 00:05:00|27885.4|27865.4|27892|27872|27897|27877|27884.5|27864.5|79
1594080600000|2020-07-07 00:10:00|27897|27877|27899.5|27879.5|27907|27887|27892|27872|127
1594080900000|2020-07-07 00:15:00|27897.9|27877.9|27881.2|27861.2|27902|27882|27881.2|27861.2|166
1594081200000|2020-07-07 00:20:00|27879.5|27859.5|27877|27857|27881.2|27861.2|27875.3|27855.3|83
1594081500000|2020-07-07 00:25:00|27878.7|27858.7|27861.2|27841.2|27881.2|27861.2|27861.2|27841.2|95
1594081800000|2020-07-07 00:30:00|27856.2|27836.2|27856.2|27836.2|27857|27837|27851.2|27831.2|123
1594082100000|2020-07-07 00:35:00|27861.2|27841.2|27861.2|27841.2|27867.8|27847.8|27861.2|27841.2|79
1594082400000|2020-07-07 00:40:00|27862|27842|27872.9|27852.9|27877.9|27857.9|27862|27842|114
1594082700000|2020-07-07 00:45:00|27874.6|27854.6|27877.1|27857.1|27877.1|27857.1|27859.6|27839.6|96
1594083000000|2020-07-07 00:50:00|27877.8|27857.8|27896.2|27876.2|27901.2|27881.2|27877.8|27857.8|115
1594083300000|2020-07-07 00:55:00|27894.5|27874.5|27892|27872|27897.9|27877.9|27889.5|27869.5|65
1594083600000|2020-07-07 01:00:00|27890.3|27870.3|27864.5|27844.5|27890.3|27870.3|27842.8|27822.8|588
1594083900000|2020-07-07 01:05:00|27866.2|27846.2|27849.5|27829.5|27871.2|27851.2|27819.5|27799.5|398
1594084200000|2020-07-07 01:10:00|27850.3|27830.3|27824.5|27804.5|27856.2|27836.2|27819.5|27799.5|149
1594084500000|2020-07-07 01:15:00|27821.2|27801.2|27816.2|27796.2|27857.8|27837.8|27796.1|27776.1|356
1594084800000|2020-07-07 01:20:00|27814.5|27794.5|27824.5|27804.5|27832.9|27812.9|27812.8|27792.8|181
1594085100000|2020-07-07 01:25:00|27822.7|27802.7|27844.5|27824.5|27849.6|27829.6|27818.6|27798.6|172
1594085400000|2020-07-07 01:30:00|27842.7|27822.7|27871.2|27851.2|27905.4|27885.4|27842.7|27822.7|366
1594085700000|2020-07-07 01:35:00|27869.5|27849.5|27838.7|27818.7|27871.2|27851.2|27837.1|27817.1|268
1594086000000|2020-07-07 01:40:00|27840.4|27820.4|27811.2|27791.2|27840.4|27820.4|27810.4|27790.4|161
1594086300000|2020-07-07 01:45:00|27809.5|27789.5|27834.6|27814.6|27837.9|27817.9|27807.9|27787.9|165
1594086600000|2020-07-07 01:50:00|27832.9|27812.9|27812.9|27792.9|27832.9|27812.9|27804.5|27784.5|142
1594086900000|2020-07-07 01:55:00|27812|27792|27799.5|27779.5|27821.3|27801.3|27797.9|27777.9|122
1594087200000|2020-07-07 02:00:00|27797.9|27777.9|27812|27792|27817|27797|27772|27752|212
1594087500000|2020-07-07 02:05:00|27813.7|27793.7|27835.4|27815.4|27840.4|27820.4|27807|27787|159
1594087800000|2020-07-07 02:10:00|27837|27817|27825.4|27805.4|27842|27822|27820.4|27800.4|109
1594088100000|2020-07-07 02:15:00|27826.3|27806.3|27830.4|27810.4|27833.8|27813.8|27822|27802|58
1594088400000|2020-07-07 02:20:00|27829.5|27809.5|27790.4|27770.4|27835.4|27815.4|27785.4|27765.4|186
1594088700000|2020-07-07 02:25:00|27792|27772|27795.4|27775.4|27809.5|27789.5|27790.4|27770.4|134
1594089000000|2020-07-07 02:30:00|27794.6|27774.6|27795.4|27775.4|27800.4|27780.4|27782.1|27762.1|274
1594089300000|2020-07-07 02:35:00|27796.3|27776.3|27800.4|27780.4|27808.7|27788.7|27789.6|27769.6|108
1594089600000|2020-07-07 02:40:00|27804.6|27784.6|27787.9|27767.9|27808.8|27788.8|27779.6|27759.6|177
1594089900000|2020-07-07 02:45:00|27787.1|27767.1|27780.4|27760.4|27792.9|27772.9|27772.1|27752.1|133
1594090200000|2020-07-07 02:50:00|27782.1|27762.1|27765.4|27745.4|27785.4|27765.4|27760.4|27740.4|131
1594090500000|2020-07-07 02:55:00|27767.1|27747.1|27784.6|27764.6|27784.6|27764.6|27764.6|27744.6|109
1594090800000|2020-07-07 03:00:00|27785.4|27765.4|27800.5|27780.5|27803.8|27783.8|27780.4|27760.4|130
1594091100000|2020-07-07 03:05:00|27797.1|27777.1|27810.5|27790.5|27810.5|27790.5|27795.5|27775.5|107
1594091400000|2020-07-07 03:10:00|27811.3|27791.3|27805.5|27785.5|27820.5|27800.5|27804.6|27784.6|75
1594091700000|2020-07-07 03:15:00|27807.1|27787.1|27805.5|27785.5|27812.1|27792.1|27800.5|27780.5|69
1594092000000|2020-07-07 03:20:00|27806.3|27786.3|27810.5|27790.5|27812.1|27792.1|27800.5|27780.5|78
1594092300000|2020-07-07 03:25:00|27812.1|27792.1|27830.5|27810.5|27834.6|27814.6|27812.1|27792.1|71
1594092600000|2020-07-07 03:30:00|27831.3|27811.3|27832.1|27812.1|27835.5|27815.5|27830.5|27810.5|58
1594092900000|2020-07-07 03:35:00|27833|27813|27831.4|27811.4|27834.6|27814.6|27827.1|27807.1|46
1594093200000|2020-07-07 03:40:00|27834.6|27814.6|27835.5|27815.5|27839.6|27819.6|27830.5|27810.5|37
1594093500000|2020-07-07 03:45:00|27834.6|27814.6|27823.8|27803.8|27835.5|27815.5|27823.8|27803.8|18
1594093800000|2020-07-07 03:50:00|27822.1|27802.1|27826.4|27806.4|27826.4|27806.4|27819.6|27799.6|64
1594094100000|2020-07-07 03:55:00|27825.5|27805.5|27825.5|27805.5|27830.5|27810.5|27825.5|27805.5|19
1594094400000|2020-07-07 04:00:00|27824.6|27804.6|27810.5|27790.5|27824.6|27804.6|27810.5|27790.5|26
1594094700000|2020-07-07 04:05:00|27809.7|27789.7|27810.5|27790.5|27810.5|27790.5|27809.7|27789.7|20
1594095000000|2020-07-07 04:10:00|27809.7|27789.7|27795.5|27775.5|27810.5|27790.5|27795.5|27775.5|40
1594095300000|2020-07-07 04:15:00|27797.2|27777.2|27799.7|27779.7|27803.9|27783.9|27795.5|27775.5|21
1594095600000|2020-07-07 04:20:00|27800.5|27780.5|27811.4|27791.4|27811.4|27791.4|27795.5|27775.5|25
1594095900000|2020-07-07 04:25:00|27810.5|27790.5|27820.5|27800.5|27825.5|27805.5|27810.5|27790.5|83
1594096200000|2020-07-07 04:30:00|27819.7|27799.7|27840.5|27820.5|27845.5|27825.5|27810.5|27790.5|69
1594096500000|2020-07-07 04:35:00|27839.7|27819.7|27830.6|27810.6|27839.7|27819.7|27827.2|27807.2|38
1594096800000|2020-07-07 04:40:00|27829.7|27809.7|27840.6|27820.6|27840.6|27820.6|27829.7|27809.7|30
1594097100000|2020-07-07 04:45:00|27839.7|27819.7|27850.6|27830.6|27850.6|27830.6|27835.6|27815.6|41
1594097400000|2020-07-07 04:50:00|27849.7|27829.7|27860.6|27840.6|27865.6|27845.6|27845.6|27825.6|93
1594097700000|2020-07-07 04:55:00|27859.7|27839.7|27854.7|27834.7|27860.6|27840.6|27854.7|27834.7|52
1594098000000|2020-07-07 05:00:00|27853.8|27833.8|27860.6|27840.6|27860.6|27840.6|27845.6|27825.6|74
1594098300000|2020-07-07 05:05:00|27865.6|27845.6|27867.2|27847.2|27870.6|27850.6|27863.1|27843.1|92
1594098600000|2020-07-07 05:10:00|27865.6|27845.6|27870.6|27850.6|27875.6|27855.6|27865.6|27845.6|76
1594098900000|2020-07-07 05:15:00|27868.1|27848.1|27835.6|27815.6|27868.1|27848.1|27832.2|27812.2|133
1594099200000|2020-07-07 05:20:00|27834.7|27814.7|27834.7|27814.7|27840.6|27820.6|27834.7|27814.7|42
1594099500000|2020-07-07 05:25:00|27833.9|27813.9|27821.5|27801.5|27835.6|27815.6|27815.6|27795.6|86
1594099800000|2020-07-07 05:30:00|27820.6|27800.6|27810.6|27790.6|27834.7|27814.7|27805.6|27785.6|91
1594100100000|2020-07-07 05:35:00|27808.1|27788.1|27824.7|27804.7|27835.6|27815.6|27805.6|27785.6|93
1594100400000|2020-07-07 05:40:00|27823.9|27803.9|27820.6|27800.6|27825.6|27805.6|27805.6|27785.6|82
1594100700000|2020-07-07 05:45:00|27819.8|27799.8|27814.8|27794.8|27823.1|27803.1|27809.8|27789.8|106
1594101000000|2020-07-07 05:50:00|27815.6|27795.6|27795.6|27775.6|27815.6|27795.6|27795.6|27775.6|81
1594101300000|2020-07-07 05:55:00|27797.3|27777.3|27794.8|27774.8|27806.5|27786.5|27794.8|27774.8|67
1594101600000|2020-07-07 06:00:00|27795.6|27775.6|27740.6|27720.6|27795.6|27775.6|27729.8|27709.8|519
1594101900000|2020-07-07 06:05:00|27742.3|27722.3|27714.8|27694.8|27743.1|27723.1|27710.6|27690.6|410
1594102200000|2020-07-07 06:10:00|27715.6|27695.6|27708.1|27688.1|27716.5|27696.5|27696.5|27676.5|241
1594102500000|2020-07-07 06:15:00|27707.3|27687.3|27745.7|27725.7|27751.5|27731.5|27705.6|27685.6|198
1594102800000|2020-07-07 06:20:00|27744.8|27724.8|27735.7|27715.7|27745.7|27725.7|27725.7|27705.7|102
1594103100000|2020-07-07 06:25:00|27736.5|27716.5|27735.7|27715.7|27740.7|27720.7|27735.7|27715.7|114
1594103400000|2020-07-07 06:30:00|27732.4|27712.4|27764|27744|27764|27744|27732.3|27712.3|258
1594103700000|2020-07-07 06:35:00|27765.7|27745.7|27760.7|27740.7|27769.8|27749.8|27760.7|27740.7|110
1594104000000|2020-07-07 06:40:00|27764|27744|27749|27729|27764.8|27744.8|27748.1|27728.1|115
1594104300000|2020-07-07 06:45:00|27748.1|27728.1|27746.5|27726.5|27754|27734|27729.8|27709.8|131
1594104600000|2020-07-07 06:50:00|27748.1|27728.1|27733.1|27713.1|27753.2|27733.2|27733.1|27713.1|93
1594104900000|2020-07-07 06:55:00|27731.5|27711.5|27724.8|27704.8|27734|27714|27719.8|27699.8|95
1594105200000|2020-07-07 07:00:00|27726.5|27706.5|27677.3|27657.3|27749.8|27729.8|27677.3|27657.3|386
1594105500000|2020-07-07 07:05:00|27674.8|27654.8|27640.7|27620.7|27676.5|27656.5|27639.8|27619.8|374
1594105800000|2020-07-07 07:10:00|27641.6|27621.6|27605.7|27585.7|27650.7|27630.7|27605.7|27585.7|334
1594106100000|2020-07-07 07:15:00|27609|27589|27645.7|27625.7|27659.9|27639.9|27605.7|27585.7|197
1594106400000|2020-07-07 07:20:00|27644.1|27624.1|27615.7|27595.7|27650.7|27630.7|27615.7|27595.7|239
1594106700000|2020-07-07 07:25:00|27614.9|27594.9|27630.7|27610.7|27630.7|27610.7|27594.9|27574.9|244
1594107000000|2020-07-07 07:30:00|27629.9|27609.9|27646.6|27626.6|27646.6|27626.6|27617.4|27597.4|146
1594107300000|2020-07-07 07:35:00|27645.7|27625.7|27638.2|27618.2|27663.2|27643.2|27630.7|27610.7|114
1594107600000|2020-07-07 07:40:00|27637.4|27617.4|27627.4|27607.4|27638.2|27618.2|27622.4|27602.4|113
1594107900000|2020-07-07 07:45:00|27626.5|27606.5|27637.4|27617.4|27639|27619|27618.2|27598.2|88
1594108200000|2020-07-07 07:50:00|27639|27619|27604.9|27584.9|27639.1|27619.1|27604.9|27584.9|152
1594108500000|2020-07-07 07:55:00|27605.7|27585.7|27640.8|27620.8|27649.9|27629.9|27604.9|27584.9|126
1594108800000|2020-07-07 08:00:00|27639.9|27619.9|27620.8|27600.8|27650.8|27630.8|27618.3|27598.3|133
1594109100000|2020-07-07 08:05:00|27617.5|27597.5|27615.8|27595.8|27618.3|27598.3|27595.8|27575.8|166
1594109400000|2020-07-07 08:10:00|27618.3|27598.3|27635.8|27615.8|27659.9|27639.9|27615.8|27595.8|355
1594109700000|2020-07-07 08:15:00|27636.6|27616.6|27630.8|27610.8|27643.3|27623.3|27630.8|27610.8|60
1594110000000|2020-07-07 08:20:00|27625.8|27605.8|27628.3|27608.3|27640.8|27620.8|27621.6|27601.6|97
1594110300000|2020-07-07 08:25:00|27630.8|27610.8|27545.8|27525.8|27630.8|27610.8|27540.8|27520.8|384
1594110600000|2020-07-07 08:30:00|27548.3|27528.3|27544.9|27524.9|27563.3|27543.3|27538.3|27518.3|221
1594110900000|2020-07-07 08:35:00|27545.8|27525.8|27542.4|27522.4|27558.3|27538.3|27534.9|27514.9|165
1594111200000|2020-07-07 08:40:00|27539.9|27519.9|27559.9|27539.9|27564.9|27544.9|27537.4|27517.4|132
1594111500000|2020-07-07 08:45:00|27554.9|27534.9|27544.9|27524.9|27569.9|27549.9|27542.4|27522.4|286
1594111800000|2020-07-07 08:50:00|27541.7|27521.7|27537.5|27517.5|27545|27525|27524.1|27504.1|337
1594112100000|2020-07-07 08:55:00|27538.3|27518.3|27502.5|27482.5|27540|27520|27495|27475|376
1594112400000|2020-07-07 09:00:00|27501.6|27481.6|27494.1|27474.1|27523.3|27503.3|27490|27470|125
1594112700000|2020-07-07 09:05:00|27495|27475|27489.1|27469.1|27500|27480|27484.1|27464.1|111
1594113000000|2020-07-07 09:10:00|27486.6|27466.6|27449.1|27429.1|27491.6|27471.6|27439.1|27419.1|337
1594113300000|2020-07-07 09:15:00|27451.6|27431.6|27473.3|27453.3|27476.6|27456.6|27449.1|27429.1|147
1594113600000|2020-07-07 09:20:00|27471.7|27451.7|27470|27450|27475|27455|27458.3|27438.3|85
1594113900000|2020-07-07 09:25:00|27469.1|27449.1|27475|27455|27475|27455|27459.1|27439.1|84
1594114200000|2020-07-07 09:30:00|27476.7|27456.7|27482.5|27462.5|27490|27470|27475|27455|89
1594114500000|2020-07-07 09:35:00|27480.9|27460.9|27495|27475|27495|27475|27480|27460|39
1594114800000|2020-07-07 09:40:00|27490|27470|27490|27470|27495|27475|27490|27470|51
1594115100000|2020-07-07 09:45:00|27488.4|27468.4|27487.5|27467.5|27495|27475|27480|27460|67
1594115400000|2020-07-07 09:50:00|27486.7|27466.7|27465|27445|27486.7|27466.7|27460|27440|89
1594115700000|2020-07-07 09:55:00|27466.7|27446.7|27475|27455|27480|27460|27466.7|27446.7|87
1594116000000|2020-07-07 10:00:00|27478.3|27458.3|27495|27475|27495|27475|27477.5|27457.5|77
1594116300000|2020-07-07 10:05:00|27490|27470|27470|27450|27495|27475|27470|27450|100
1594116600000|2020-07-07 10:10:00|27473.3|27453.3|27480|27460|27480|27460|27470|27450|48
1594116900000|2020-07-07 10:15:00|27475|27455|27470|27450|27480|27460|27447.5|27427.5|156
1594117200000|2020-07-07 10:20:00|27470.9|27450.9|27460|27440|27477.5|27457.5|27460|27440|126
1594117500000|2020-07-07 10:25:00|27462.5|27442.5|27475.1|27455.1|27480.1|27460.1|27462.5|27442.5|139
1594117800000|2020-07-07 10:30:00|27477.6|27457.6|27492.6|27472.6|27495.1|27475.1|27470.1|27450.1|141
1594118100000|2020-07-07 10:35:00|27491.7|27471.7|27510.1|27490.1|27520.1|27500.1|27490.1|27470.1|120
1594118400000|2020-07-07 10:40:00|27511.7|27491.7|27477.6|27457.6|27512.6|27492.6|27472.6|27452.6|141
1594118700000|2020-07-07 10:45:00|27475.1|27455.1|27480.1|27460.1|27485.1|27465.1|27470.1|27450.1|92
1594119000000|2020-07-07 10:50:00|27482.6|27462.6|27490.1|27470.1|27490.1|27470.1|27480.1|27460.1|48
1594119300000|2020-07-07 10:55:00|27495.1|27475.1|27495.1|27475.1|27500.1|27480.1|27492.6|27472.6|63
1594119600000|2020-07-07 11:00:00|27496.7|27476.7|27505.9|27485.9|27512.6|27492.6|27495.1|27475.1|143
1594119900000|2020-07-07 11:05:00|27506.8|27486.8|27512.6|27492.6|27517.6|27497.6|27505.1|27485.1|101
1594120200000|2020-07-07 11:10:00|27511.7|27491.7|27525.1|27505.1|27525.1|27505.1|27505.1|27485.1|109
1594120500000|2020-07-07 11:15:00|27526.7|27506.7|27525.9|27505.9|27543.4|27523.4|27525.1|27505.1|243
1594120800000|2020-07-07 11:20:00|27528.4|27508.4|27523.4|27503.4|27533.4|27513.4|27523.4|27503.4|67
1594121100000|2020-07-07 11:25:00|27524.3|27504.3|27515.9|27495.9|27525.9|27505.9|27510.9|27490.9|151
1594121400000|2020-07-07 11:30:00|27516.8|27496.8|27499.3|27479.3|27518.4|27498.4|27495.1|27475.1|251
1594121700000|2020-07-07 11:35:00|27500.9|27480.9|27523.4|27503.4|27529.3|27509.3|27499.3|27479.3|111
1594122000000|2020-07-07 11:40:00|27522.6|27502.6|27558.4|27538.4|27558.4|27538.4|27518.4|27498.4|374
1594122300000|2020-07-07 11:45:00|27559.3|27539.3|27554.3|27534.3|27568.4|27548.4|27548.4|27528.4|181
1594122600000|2020-07-07 11:50:00|27551.8|27531.8|27559.3|27539.3|27564.3|27544.3|27539.3|27519.3|202
1594122900000|2020-07-07 11:55:00|27556.8|27536.8|27558.4|27538.4|27564.3|27544.3|27554.3|27534.3|169
1594123200000|2020-07-07 12:00:00|27549.3|27529.3|27535.2|27515.2|27549.3|27529.3|27526.9|27506.9|539
1594123500000|2020-07-07 12:05:00|27538.5|27518.5|27548.5|27528.5|27561|27541|27533.5|27513.5|257
1594123800000|2020-07-07 12:10:00|27553.5|27533.5|27593.5|27573.5|27596.8|27576.8|27553.5|27533.5|636
1594124100000|2020-07-07 12:15:00|27591.8|27571.8|27578.5|27558.5|27598.5|27578.5|27578.5|27558.5|458
1594124400000|2020-07-07 12:20:00|27581|27561|27583.5|27563.5|27583.5|27563.5|27568.5|27548.5|215
1594124700000|2020-07-07 12:25:00|27588.5|27568.5|27581.9|27561.9|27599.3|27579.3|27580.2|27560.2|218
1594125000000|2020-07-07 12:30:00|27582.7|27562.7|27575.2|27555.2|27585.2|27565.2|27555.2|27535.2|264
1594125300000|2020-07-07 12:35:00|27576.8|27556.8|27589.3|27569.3|27600.2|27580.2|27576.8|27556.8|231
1594125600000|2020-07-07 12:40:00|27586.8|27566.8|27614.3|27594.3|27618.5|27598.5|27584.3|27564.3|233
1594125900000|2020-07-07 12:45:00|27615.2|27595.2|27624.3|27604.3|27626.8|27606.8|27614.3|27594.3|282
1594126200000|2020-07-07 12:50:00|27621.8|27601.8|27614.4|27594.4|27627.7|27607.7|27614.4|27594.4|333
1594126500000|2020-07-07 12:55:00|27616|27596|27640.2|27620.2|27644.4|27624.4|27614.4|27594.4|270
1594126800000|2020-07-07 13:00:00|27636.1|27616.1|27671.1|27651.1|27676.1|27656.1|27636.1|27616.1|663
1594127100000|2020-07-07 13:05:00|27667.8|27647.8|27605.2|27585.2|27676.1|27656.1|27605.2|27585.2|615
1594127400000|2020-07-07 13:10:00|27606.1|27586.1|27624.4|27604.4|27631.9|27611.9|27595.2|27575.2|428
1594127700000|2020-07-07 13:15:00|27625.2|27605.2|27649.4|27629.4|27651.9|27631.9|27604.4|27584.4|262
1594128000000|2020-07-07 13:20:00|27651.9|27631.9|27666|27646|27676|27656|27649.4|27629.4|235
1594128300000|2020-07-07 13:25:00|27665.1|27645.1|27656|27636|27666|27646|27641|27621|207
1594128600000|2020-07-07 13:30:00|27658.5|27638.5|27676|27656|27691|27671|27645.1|27625.1|412
1594128900000|2020-07-07 13:35:00|27678.5|27658.5|27611|27591|27678.5|27658.5|27611|27591|442
1594129200000|2020-07-07 13:40:00|27613.5|27593.5|27651|27631|27661|27641|27613.5|27593.5|223
1594129500000|2020-07-07 13:45:00|27653.5|27633.5|27686|27666|27698.5|27678.5|27653.5|27633.5|406
1594129800000|2020-07-07 13:50:00|27681|27661|27691|27671|27691|27671|27656|27636|350
1594130100000|2020-07-07 13:55:00|27694.3|27674.3|27686|27666|27701|27681|27679.4|27659.4|262
1594130400000|2020-07-07 14:00:00|27682.7|27662.7|27753.5|27733.5|27753.5|27733.5|27678.5|27658.5|930
1594130700000|2020-07-07 14:05:00|27758.5|27738.5|27738.5|27718.5|27758.5|27738.5|27726|27706|343
1594131000000|2020-07-07 14:10:00|27737.7|27717.7|27761|27741|27775.2|27755.2|27736|27716|652
1594131300000|2020-07-07 14:15:00|27765.2|27745.2|27751.1|27731.1|27771|27751|27746.1|27726.1|331
1594131600000|2020-07-07 14:20:00|27755.2|27735.2|27781.1|27761.1|27786.1|27766.1|27755.2|27735.2|435
1594131900000|2020-07-07 14:25:00|27783.6|27763.6|27771.1|27751.1|27796.1|27776.1|27756.1|27736.1|364
1594132200000|2020-07-07 14:30:00|27769.4|27749.4|27731.1|27711.1|27771.1|27751.1|27731.1|27711.1|588
1594132500000|2020-07-07 14:35:00|27735.2|27715.2|27751.1|27731.1|27751.1|27731.1|27723.6|27703.6|403
1594132800000|2020-07-07 14:40:00|27750.2|27730.2|27730.2|27710.2|27761.1|27741.1|27730.2|27710.2|309
1594133100000|2020-07-07 14:45:00|27726.9|27706.9|27744.4|27724.4|27744.4|27724.4|27721.1|27701.1|269
1594133400000|2020-07-07 14:50:00|27743.6|27723.6|27781.1|27761.1|27781.1|27761.1|27741.1|27721.1|427
1594133700000|2020-07-07 14:55:00|27782.8|27762.8|27776.1|27756.1|27791.1|27771.1|27771.1|27751.1|295
1594134000000|2020-07-07 15:00:00|27780.3|27760.3|27756.1|27736.1|27791.1|27771.1|27741.1|27721.1|527
1594134300000|2020-07-07 15:05:00|27754.4|27734.4|27761.1|27741.1|27761.1|27741.1|27746.1|27726.1|208
1594134600000|2020-07-07 15:10:00|27763.6|27743.6|27786.1|27766.1|27791.1|27771.1|27761.1|27741.1|318
1594134900000|2020-07-07 15:15:00|27788.6|27768.6|27811.1|27791.1|27826.1|27806.1|27787|27767|492
1594135200000|2020-07-07 15:20:00|27815.3|27795.3|27856.1|27836.1|27856.1|27836.1|27815.3|27795.3|536
1594135500000|2020-07-07 15:25:00|27857.8|27837.8|27828.6|27808.6|27871.1|27851.1|27826.1|27806.1|751
1594135800000|2020-07-07 15:30:00|27830.3|27810.3|27836.1|27816.1|27841.1|27821.1|27816.1|27796.1|464
1594136100000|2020-07-07 15:35:00|27839.5|27819.5|27901.2|27881.2|27905.3|27885.3|27836.1|27816.1|652
1594136400000|2020-07-07 15:40:00|27904.5|27884.5|27906.2|27886.2|27926.2|27906.2|27881.2|27861.2|592
1594136700000|2020-07-07 15:45:00|27911.2|27891.2|27936.2|27916.2|27946.2|27926.2|27911.2|27891.2|700
1594137000000|2020-07-07 15:50:00|27931.2|27911.2|27947.9|27927.9|27963.7|27943.7|27917|27897|511
1594137300000|2020-07-07 15:55:00|27952.9|27932.9|27912.9|27892.9|27960.4|27940.4|27897.9|27877.9|460
1594137600000|2020-07-07 16:00:00|27917.9|27897.9|27915.4|27895.4|27942.9|27922.9|27915.4|27895.4|283
1594137900000|2020-07-07 16:05:00|27917|27897|27930.4|27910.4|27944.6|27924.6|27914.6|27894.6|310
1594138200000|2020-07-07 16:10:00|27928.8|27908.8|27917.9|27897.9|27932.9|27912.9|27917.9|27897.9|160
1594138500000|2020-07-07 16:15:00|27916.3|27896.3|27905.4|27885.4|27916.3|27896.3|27890.4|27870.4|179
1594138800000|2020-07-07 16:20:00|27909.6|27889.6|27911.3|27891.3|27926.3|27906.3|27907.1|27887.1|204
1594139100000|2020-07-07 16:25:00|27916.3|27896.3|27926.3|27906.3|27931.3|27911.3|27901.3|27881.3|619
1594139400000|2020-07-07 16:30:00|27931.3|27911.3|27941.3|27921.3|27951.3|27931.3|27931.3|27911.3|470
1594139700000|2020-07-07 16:35:00|27942.1|27922.1|27898.8|27878.8|27946.3|27926.3|27896.3|27876.3|392
1594140000000|2020-07-07 16:40:00|27897.9|27877.9|27911.3|27891.3|27918.8|27898.8|27896.3|27876.3|286
1594140300000|2020-07-07 16:45:00|27909.6|27889.6|27915.5|27895.5|27915.5|27895.5|27906.3|27886.3|262
1594140600000|2020-07-07 16:50:00|27916.3|27896.3|27910.5|27890.5|27930.5|27910.5|27910.5|27890.5|337
1594140900000|2020-07-07 16:55:00|27915.5|27895.5|27954.6|27934.6|27959.6|27939.6|27910.5|27890.5|995
1594141200000|2020-07-07 17:00:00|27956.3|27936.3|27947.9|27927.9|27959.6|27939.6|27942.9|27922.9|361
1594141500000|2020-07-07 17:05:00|27947.1|27927.1|27937.9|27917.9|27947.1|27927.1|27932.9|27912.9|137
1594141800000|2020-07-07 17:10:00|27932.9|27912.9|27922.9|27902.9|27935.4|27915.4|27917.9|27897.9|161
1594142100000|2020-07-07 17:15:00|27917.9|27897.9|27943|27923|27948|27928|27917.9|27897.9|233
1594142400000|2020-07-07 17:20:00|27943.8|27923.8|27948|27928|27958|27938|27943.8|27923.8|125
1594142700000|2020-07-07 17:25:00|27946.3|27926.3|27962.1|27942.1|27962.1|27942.1|27938|27918|253
1594143000000|2020-07-07 17:30:00|27957.1|27937.1|27957.1|27937.1|27962.1|27942.1|27954.6|27934.6|96
1594143300000|2020-07-07 17:35:00|27953.8|27933.8|27957.1|27937.1|27959.6|27939.6|27953.8|27933.8|45
1594143600000|2020-07-07 17:40:00|27954.6|27934.6|27952.1|27932.1|27957.1|27937.1|27952.1|27932.1|81
1594143900000|2020-07-07 17:45:00|27951.3|27931.3|27950.5|27930.5|27951.3|27931.3|27942.1|27922.1|96
1594144200000|2020-07-07 17:50:00|27952.1|27932.1|27952.2|27932.2|27962.1|27942.1|27947.2|27927.2|80
1594144500000|2020-07-07 17:55:00|27948|27928|27952.2|27932.2|27952.2|27932.2|27947.2|27927.2|145
1594144800000|2020-07-07 18:00:00|27950.5|27930.5|27927.2|27907.2|27954.7|27934.7|27922.2|27902.2|105
1594145100000|2020-07-07 18:05:00|27928.8|27908.8|27937.2|27917.2|27937.2|27917.2|27927.2|27907.2|27
1594145400000|2020-07-07 18:10:00|27932.2|27912.2|27956.3|27936.3|27958.8|27938.8|27932.2|27912.2|199
1594145700000|2020-07-07 18:15:00|27955.5|27935.5|27946.3|27926.3|27956.3|27936.3|27946.3|27926.3|44
1594146000000|2020-07-07 18:20:00|27948.8|27928.8|27951.3|27931.3|27951.3|27931.3|27946.3|27926.3|52
1594146300000|2020-07-07 18:25:00|27949.7|27929.7|27946.4|27926.4|27949.7|27929.7|27941.3|27921.3|133
1594146600000|2020-07-07 18:30:00|27943|27923|27926.4|27906.4|27943|27923|27926.4|27906.4|42
1594146900000|2020-07-07 18:35:00|27923|27903|27916.4|27896.4|27926.4|27906.4|27916.4|27896.4|48
1594147200000|2020-07-07 18:40:00|27915.5|27895.5|27921.4|27901.4|27926.4|27906.4|27915.5|27895.5|53
1594147500000|2020-07-07 18:45:00|27916.4|27896.4|27911.4|27891.4|27921.4|27901.4|27911.4|27891.4|52
1594147800000|2020-07-07 18:50:00|27908.1|27888.1|27891.4|27871.4|27911.4|27891.4|27891.4|27871.4|121
1594148100000|2020-07-07 18:55:00|27890.5|27870.5|27901.4|27881.4|27901.4|27881.4|27890.5|27870.5|70
1594148400000|2020-07-07 19:00:00|27896.4|27876.4|27880.6|27860.6|27898.9|27878.9|27875.6|27855.6|74
1594148700000|2020-07-07 19:05:00|27882.2|27862.2|27882.2|27862.2|27900.6|27880.6|27880.6|27860.6|59
1594149000000|2020-07-07 19:10:00|27885.6|27865.6|27880.6|27860.6|27885.6|27865.6|27880.6|27860.6|73
1594149300000|2020-07-07 19:15:00|27878.1|27858.1|27883.1|27863.1|27890.6|27870.6|27870.6|27850.6|112
1594149600000|2020-07-07 19:20:00|27883.9|27863.9|27891.4|27871.4|27893.9|27873.9|27880.6|27860.6|39
1594149900000|2020-07-07 19:25:00|27893.1|27873.1|27885.6|27865.6|27893.9|27873.9|27881.4|27861.4|36
1594150200000|2020-07-07 19:30:00|27888.1|27868.1|27885.6|27865.6|27890.6|27870.6|27880.6|27860.6|58
1594150500000|2020-07-07 19:35:00|27883.1|27863.1|27858.1|27838.1|27885.6|27865.6|27855.6|27835.6|189
1594150800000|2020-07-07 19:40:00|27858.9|27838.9|27853.1|27833.1|27860.6|27840.6|27850.6|27830.6|86
1594151100000|2020-07-07 19:45:00|27852.3|27832.3|27842.3|27822.3|27853.1|27833.1|27840.6|27820.6|104
1594151400000|2020-07-07 19:50:00|27843.9|27823.9|27819.8|27799.8|27844.8|27824.8|27814.8|27794.8|175
1594151700000|2020-07-07 19:55:00|27821.4|27801.4|27824.8|27804.8|27824.8|27804.8|27809.8|27789.8|125
1594152000000|2020-07-07 20:00:00|27826.4|27806.4|27833.1|27813.1|27844.8|27824.8|27826.4|27806.4|90
1594152300000|2020-07-07 20:05:00|27828.1|27808.1|27833.1|27813.1|27835.6|27815.6|27828.1|27808.1|30
1594152600000|2020-07-07 20:10:00|27835.6|27815.6|27825.6|27805.6|27838.1|27818.1|27823.1|27803.1|43
1594152900000|2020-07-07 20:15:00|27828.1|27808.1|27814|27794|27828.1|27808.1|27814|27794|38
1594153200000|2020-07-07 20:20:00|27816.5|27796.5|27819.8|27799.8|27819.8|27799.8|27814.8|27794.8|44
1594153500000|2020-07-07 20:25:00|27822.3|27802.3|27827.3|27807.3|27827.3|27807.3|27819.8|27799.8|29
1594153800000|2020-07-07 20:30:00|27829.8|27809.8|27832.3|27812.3|27833.2|27813.2|27824.8|27804.8|32
1594154100000|2020-07-07 20:35:00|27830.7|27810.7|27837.3|27817.3|27837.3|27817.3|27829.8|27809.8|34
1594154400000|2020-07-07 20:40:00|27839.8|27819.8|27839.8|27819.8|27844.8|27824.8|27839.8|27819.8|33
1594154700000|2020-07-07 20:45:00|27840.7|27820.7|27849.8|27829.8|27854.8|27834.8|27839.8|27819.8|53
1594155000000|2020-07-07 20:50:00|27850.7|27830.7|27849.8|27829.8|27854.8|27834.8|27849.8|27829.8|81
1594155300000|2020-07-07 20:55:00|27849.9|27829.9|27839.9|27819.9|27849.9|27829.9|27834.9|27814.9|78
1594159200000|2020-07-07 22:00:00|27824.1|27804.1|27836.6|27816.6|27845.8|27825.8|27824.1|27804.1|110
1594159500000|2020-07-07 22:05:00|27839.1|27819.1|27851.6|27831.6|27851.6|27831.6|27839.1|27819.1|41
1594159800000|2020-07-07 22:10:00|27854.1|27834.1|27851.6|27831.6|27854.1|27834.1|27851.6|27831.6|7
1594160100000|2020-07-07 22:15:00|27852.5|27832.5|27852.5|27832.5|27856.6|27836.6|27851.6|27831.6|23
1594160400000|2020-07-07 22:20:00|27850.8|27830.8|27851.6|27831.6|27856.6|27836.6|27850|27830|21
1594160700000|2020-07-07 22:25:00|27854.1|27834.1|27851.6|27831.6|27854.1|27834.1|27846.6|27826.6|12
1594161000000|2020-07-07 22:30:00|27852.5|27832.5|27851.6|27831.6|27854.1|27834.1|27851.6|27831.6|43
1594161300000|2020-07-07 22:35:00|27850.8|27830.8|27851.6|27831.6|27851.6|27831.6|27846.6|27826.6|11
1594161600000|2020-07-07 22:40:00|27851.7|27831.7|27851.7|27831.7|27851.7|27831.7|27851.7|27831.7|14
1594161900000|2020-07-07 22:45:00|27854.2|27834.2|27856.7|27836.7|27856.7|27836.7|27851.7|27831.7|13
1594162200000|2020-07-07 22:50:00|27855|27835|27854.2|27834.2|27856.7|27836.7|27851.7|27831.7|18
1594162500000|2020-07-07 22:55:00|27852.5|27832.5|27851.7|27831.7|27852.5|27832.5|27846.7|27826.7|13
1594162800000|2020-07-07 23:00:00|27855|27835|27861.7|27841.7|27861.7|27841.7|27855|27835|61
1594163100000|2020-07-07 23:05:00|27858.3|27838.3|27861.7|27841.7|27861.7|27841.7|27856.7|27836.7|19
1594163400000|2020-07-07 23:10:00|27865|27845|27874.2|27854.2|27874.2|27854.2|27865|27845|73
1594163700000|2020-07-07 23:15:00|27871.7|27851.7|27871.7|27851.7|27874.2|27854.2|27871.7|27851.7|19
1594164000000|2020-07-07 23:20:00|27873.4|27853.4|27879.2|27859.2|27879.2|27859.2|27871.7|27851.7|33
1594164300000|2020-07-07 23:25:00|27878.4|27858.4|27876.7|27856.7|27878.4|27858.4|27876.7|27856.7|11
1594164600000|2020-07-07 23:30:00|27874.2|27854.2|27874.2|27854.2|27876.7|27856.7|27871.7|27851.7|11
1594164900000|2020-07-07 23:35:00|27872.5|27852.5|27871.7|27851.7|27872.5|27852.5|27871.7|27851.7|8
1594165200000|2020-07-07 23:40:00|27873.4|27853.4|27884.2|27864.2|27884.2|27864.2|27873.4|27853.4|21
1594165500000|2020-07-07 23:45:00|27882.6|27862.6|27889.2|27869.2|27889.2|27869.2|27882.6|27862.6|37
1594165800000|2020-07-07 23:50:00|||||||||17
1594166100000|2020-07-07 23:55:00|27890.9|27870.9|27881.7|27861.7|27891.7|27871.7|27877.6|27857.6|30
1594166400000|2020-07-08 00:00:00|27883.4|27863.4|27906.7|27886.7|27911.7|27891.7|27856.7|27836.7|152
1594166700000|2020-07-08 00:05:00|27909.2|27889.2|27914.3|27894.3|27916.8|27896.8|27901.8|27881.8|97
1594167000000|2020-07-08 00:10:00|27916.8|27896.8|27911.8|27891.8|27921.8|27901.8|27911.8|27891.8|109
1594167300000|2020-07-08 00:15:00|27916.8|27896.8|27922.6|27902.6|27922.6|27902.6|27914.3|27894.3|54
1594167600000|2020-07-08 00:20:00|27921.8|27901.8|27926.8|27906.8|27929.3|27909.3|27921.8|27901.8|45
1594167900000|2020-07-08 00:25:00|27925.9|27905.9|27929.3|27909.3|27929.3|27909.3|27919.3|27899.3|32
1594168200000|2020-07-08 00:30:00|27927.6|27907.6|27926|27906|27931.8|27911.8|27926|27906|50
1594168500000|2020-07-08 00:35:00|27921.8|27901.8|27921.8|27901.8|27924.3|27904.3|27911.8|27891.8|77
1594168800000|2020-07-08 00:40:00|27926.8|27906.8|27926.8|27906.8|27929.3|27909.3|27924.3|27904.3|35
1594169100000|2020-07-08 00:45:00|27925.1|27905.1|27926.8|27906.8|27931.8|27911.8|27924.3|27904.3|50
1594169400000|2020-07-08 00:50:00|27931.8|27911.8|27911.8|27891.8|27931.8|27911.8|27911.8|27891.8|73
1594169700000|2020-07-08 00:55:00|27914.3|27894.3|27904.3|27884.3|27914.3|27894.3|27896.8|27876.8|57
1594170000000|2020-07-08 01:00:00|27906.8|27886.8|27891.8|27871.8|27919.3|27899.3|27891|27871|450
1594170300000|2020-07-08 01:05:00|27894.3|27874.3|27914.3|27894.3|27914.3|27894.3|27854.3|27834.3|377
1594170600000|2020-07-08 01:10:00|27911.8|27891.8|27904.3|27884.3|27924.3|27904.3|27901.8|27881.8|176
1594170900000|2020-07-08 01:15:00|27902.7|27882.7|27881.8|27861.8|27906.8|27886.8|27876.8|27856.8|161
1594171200000|2020-07-08 01:20:00|27886.8|27866.8|27876.8|27856.8|27889.3|27869.3|27874.3|27854.3|95
1594171500000|2020-07-08 01:25:00|27879.3|27859.3|27891.8|27871.8|27906.8|27886.8|27879.3|27859.3|90
1594171800000|2020-07-08 01:30:00|27888.5|27868.5|27926.9|27906.9|27936.9|27916.9|27881.8|27861.8|222
1594172100000|2020-07-08 01:35:00|27927.7|27907.7|27931.9|27911.9|27939.4|27919.4|27921.9|27901.9|105
1594172400000|2020-07-08 01:40:00|27931|27911|27929.4|27909.4|27951.9|27931.9|27929.4|27909.4|127
1594172700000|2020-07-08 01:45:00|27930.2|27910.2|27894.4|27874.4|27931.9|27911.9|27894.4|27874.4|108
1594173000000|2020-07-08 01:50:00|27896.9|27876.9|27916.9|27896.9|27921.9|27901.9|27896.9|27876.9|119
1594173300000|2020-07-08 01:55:00|27915.2|27895.2|27854.4|27834.4|27916.9|27896.9|27854.4|27834.4|122
1594173600000|2020-07-08 02:00:00|27851.9|27831.9|27861.9|27841.9|27866.9|27846.9|27831.9|27811.9|233
1594173900000|2020-07-08 02:05:00|27859.4|27839.4|27871.9|27851.9|27871.9|27851.9|27854.4|27834.4|123
1594174200000|2020-07-08 02:10:00|27873.6|27853.6|27881.9|27861.9|27886.9|27866.9|27873.6|27853.6|76
1594174500000|2020-07-08 02:15:00|27876.9|27856.9|27874.4|27854.4|27881.9|27861.9|27871.9|27851.9|88
1594174800000|2020-07-08 02:20:00|27873.6|27853.6|27881.9|27861.9|27886.9|27866.9|27871.9|27851.9|52
1594175100000|2020-07-08 02:25:00|27881.1|27861.1|27881.9|27861.9|27884.4|27864.4|27876.9|27856.9|54
1594175400000|2020-07-08 02:30:00|27876.9|27856.9|27886.9|27866.9|27891.9|27871.9|27871.9|27851.9|121
1594175700000|2020-07-08 02:35:00|27888.6|27868.6|27916.9|27896.9|27916.9|27896.9|27886.9|27866.9|120
1594176000000|2020-07-08 02:40:00|27913.6|27893.6|27911.9|27891.9|27914.4|27894.4|27904.4|27884.4|64
1594176300000|2020-07-08 02:45:00|27913.6|27893.6|27936.9|27916.9|27951.9|27931.9|27913.6|27893.6|261
1594176600000|2020-07-08 02:50:00|27938.6|27918.6|27957|27937|27959.4|27939.4|27936.9|27916.9|184
1594176900000|2020-07-08 02:55:00|27952|27932|27962|27942|27967|27947|27942|27922|226
1594177200000|2020-07-08 03:00:00|27959.5|27939.5|27962|27942|27962|27942|27952|27932|132
1594177500000|2020-07-08 03:05:00|27959.5|27939.5|27962|27942|27967|27947|27954.5|27934.5|124
1594177800000|2020-07-08 03:10:00|27962.8|27942.8|27962|27942|27967|27947|27962|27942|91
1594178100000|2020-07-08 03:15:00|27961.1|27941.1|27937|27917|27961.1|27941.1|27937|27917|80
1594178400000|2020-07-08 03:20:00|27941.2|27921.2|27942|27922|27947|27927|27937|27917|63
1594178700000|2020-07-08 03:25:00|27941.2|27921.2|27932|27912|27941.2|27921.2|27929.5|27909.5|48
1594179000000|2020-07-08 03:30:00|27934.5|27914.5|27942|27922|27942|27922|27932|27912|30
1594179300000|2020-07-08 03:35:00|27937|27917|27942|27922|27942|27922|27937|27917|31
1594179600000|2020-07-08 03:40:00|27941.2|27921.2|27950.3|27930.3|27950.3|27930.3|27937|27917|23
1594179900000|2020-07-08 03:45:00|27949.5|27929.5|27932|27912|27949.5|27929.5|27927|27907|46
1594180200000|2020-07-08 03:50:00|27930.3|27910.3|27937|27917|27942|27922|27929.5|27909.5|41
1594180500000|2020-07-08 03:55:00|27937.8|27917.8|27942.9|27922.9|27944.5|27924.5|27937|27917|41
1594180800000|2020-07-08 04:00:00|27944.5|27924.5|27942|27922|27947|27927|27942|27922|24
1594181100000|2020-07-08 04:05:00|27938.7|27918.7|27937|27917|27939.5|27919.5|27932|27912|54
1594181400000|2020-07-08 04:10:00|27935.4|27915.4|27934.5|27914.5|27937|27917|27932|27912|27
1594181700000|2020-07-08 04:15:00|27935.4|27915.4|27937.1|27917.1|27939.5|27919.5|27932|27912|22
1594182000000|2020-07-08 04:20:00|27939.6|27919.6|27937.1|27917.1|27942.1|27922.1|27937.1|27917.1|20
1594182300000|2020-07-08 04:25:00|27938.7|27918.7|27937.1|27917.1|27939.6|27919.6|27934.6|27914.6|15
1594182600000|2020-07-08 04:30:00|27934.6|27914.6|27907.1|27887.1|27937.1|27917.1|27907.1|27887.1|76
1594182900000|2020-07-08 04:35:00|27907.9|27887.9|27887.1|27867.1|27912.1|27892.1|27884.6|27864.6|103
1594183200000|2020-07-08 04:40:00|27884.6|27864.6|27897.1|27877.1|27897.1|27877.1|27882.9|27862.9|54
1594183500000|2020-07-08 04:45:00|27899.6|27879.6|27902.1|27882.1|27904.6|27884.6|27899.6|27879.6|28
1594183800000|2020-07-08 04:50:00|27901.3|27881.3|27897.1|27877.1|27901.3|27881.3|27892.1|27872.1|38
1594184100000|2020-07-08 04:55:00|27902.1|27882.1|27907.1|27887.1|27909.6|27889.6|27902.1|27882.1|35
1594184400000|2020-07-08 05:00:00|27912.1|27892.1|27917.1|27897.1|27917.1|27897.1|27910.4|27890.4|63
1594184700000|2020-07-08 05:05:00|27919.6|27899.6|27934.6|27914.6|27937.1|27917.1|27919.6|27899.6|91
1594185000000|2020-07-08 05:10:00|27932.9|27912.9|27927.1|27907.1|27932.9|27912.9|27922.1|27902.1|64
1594185300000|2020-07-08 05:15:00|27927.9|27907.9|27922.1|27902.1|27932.1|27912.1|27917.1|27897.1|75
1594185600000|2020-07-08 05:20:00|27917.1|27897.1|27908|27888|27917.1|27897.1|27908|27888|53
1594185900000|2020-07-08 05:25:00|27907.1|27887.1|27882.1|27862.1|27907.1|27887.1|27882.1|27862.1|115
1594186200000|2020-07-08 05:30:00|27884.6|27864.6|27897.1|27877.1|27902.1|27882.1|27884.6|27864.6|166
1594186500000|2020-07-08 05:35:00|27899.6|27879.6|27927.1|27907.1|27932.1|27912.1|27894.6|27874.6|165
1594186800000|2020-07-08 05:40:00|27926.3|27906.3|27924.7|27904.7|27927.1|27907.1|27917.1|27897.1|60
1594187100000|2020-07-08 05:45:00|27923|27903|27932.2|27912.2|27932.2|27912.2|27912.2|27892.2|117
1594187400000|2020-07-08 05:50:00|27931.3|27911.3|27932.2|27912.2|27942.2|27922.2|27927.2|27907.2|76
1594187700000|2020-07-08 05:55:00|27933.8|27913.8|27952.2|27932.2|27952.2|27932.2|27927.2|27907.2|266
1594188000000|2020-07-08 06:00:00|27947.2|27927.2|27942.2|27922.2|27952.2|27932.2|27942.2|27922.2|142
1594188300000|2020-07-08 06:05:00|27941.4|27921.4|27934.7|27914.7|27942.2|27922.2|27932.2|27912.2|109
1594188600000|2020-07-08 06:10:00|27935.5|27915.5|27929.7|27909.7|27938|27918|27914.7|27894.7|97
1594188900000|2020-07-08 06:15:00|27928|27908|27947.2|27927.2|27947.2|27927.2|27927.2|27907.2|145
1594189200000|2020-07-08 06:20:00|27948.9|27928.9|27993|27973|27998|27978|27927.2|27907.2|552
1594189500000|2020-07-08 06:25:00|27996.4|27976.4|27999.7|27979.7|28022.2|28002.2|27987.2|27967.2|396
1594189800000|2020-07-08 06:30:00|27997.2|27977.2|27972.2|27952.2|28014.7|27994.7|27972.2|27952.2|187
1594190100000|2020-07-08 06:35:00|27973.9|27953.9|28012.2|27992.2|28013|27993|27972.2|27952.2|199
1594190400000|2020-07-08 06:40:00|28013|27993|27987.2|27967.2|28017.2|27997.2|27981.4|27961.4|278
1594190700000|2020-07-08 06:45:00|27985.5|27965.5|27959.7|27939.7|27987.2|27967.2|27959.7|27939.7|192
1594191000000|2020-07-08 06:50:00|27958|27938|27957.2|27937.2|27967.2|27947.2|27952.2|27932.2|148
1594191300000|2020-07-08 06:55:00|27955.6|27935.6|27927.2|27907.2|27959.7|27939.7|27917.2|27897.2|342
1594191600000|2020-07-08 07:00:00|27934.7|27914.7|27889.7|27869.7|27942.2|27922.2|27889.7|27869.7|467
1594191900000|2020-07-08 07:05:00|27890.6|27870.6|27924|27904|27934|27914|27890.6|27870.6|241
1594192200000|2020-07-08 07:10:00|27920.6|27900.6|27949|27929|27956.5|27936.5|27916.5|27896.5|127
1594192500000|2020-07-08 07:15:00|27947.3|27927.3|27974|27954|27979|27959|27925.7|27905.7|184
1594192800000|2020-07-08 07:20:00|27971.5|27951.5|27974|27954|27984|27964|27966.5|27946.5|154
1594193100000|2020-07-08 07:25:00|27973.2|27953.2|27985.6|27965.6|27990.6|27970.6|27973.2|27953.2|193
1594193400000|2020-07-08 07:30:00|27987.2|27967.2|27996.3|27976.3|27996.3|27976.3|27983.1|27963.1|203
1594193700000|2020-07-08 07:35:00|27993.8|27973.8|28062.2|28042.2|28066.4|28046.4|27993.8|27973.8|525
1594194000000|2020-07-08 07:40:00|28063.9|28043.9|28074.8|28054.8|28074.8|28054.8|28043|28023|324
1594194300000|2020-07-08 07:45:00|28076.4|28056.4|28087.2|28067.2|28092.2|28072.2|28066.4|28046.4|226
1594194600000|2020-07-08 07:50:00|28082.2|28062.2|28077.2|28057.2|28092.2|28072.2|28070.5|28050.5|265
1594194900000|2020-07-08 07:55:00|28079.7|28059.7|28097.2|28077.2|28097.2|28077.2|28077.2|28057.2|116
1594195200000|2020-07-08 08:00:00|28095.5|28075.5|28086.5|28066.5|28098|28078|28076.5|28056.5|146
1594195500000|2020-07-08 08:05:00|28089|28069|28054|28034|28091.5|28071.5|28051.5|28031.5|262
1594195800000|2020-07-08 08:10:00|28052.3|28032.3|28059|28039|28073.2|28053.2|28046.5|28026.5|127
1594196100000|2020-07-08 08:15:00|28058.2|28038.2|28040.7|28020.7|28061.5|28041.5|28035.7|28015.7|111
1594196400000|2020-07-08 08:20:00|28042.4|28022.4|28025.7|28005.7|28043.2|28023.2|28025.7|28005.7|163
1594196700000|2020-07-08 08:25:00|28028.2|28008.2|28015.7|27995.7|28035.7|28015.7|28010.7|27990.7|141
1594197000000|2020-07-08 08:30:00|28016.5|27996.5|28000.7|27980.7|28018.2|27998.2|27988.2|27968.2|261
1594197300000|2020-07-08 08:35:00|28002.4|27982.4|28017.4|27997.4|28065.7|28045.7|28002.4|27982.4|297
1594197600000|2020-07-08 08:40:00|28016.6|27996.6|28014.9|27994.9|28034.9|28014.9|28014.9|27994.9|94
1594197900000|2020-07-08 08:45:00|28019.9|27999.9|28023.2|28003.2|28027.4|28007.4|27999.9|27979.9|65
1594198200000|2020-07-08 08:50:00|28020.7|28000.7|27999.9|27979.9|28020.7|28000.7|27997.4|27977.4|78
1594198500000|2020-07-08 08:55:00|28000.7|27980.7|27999.9|27979.9|28004.9|27984.9|27979.9|27959.9|109
1594198800000|2020-07-08 09:00:00|28002.4|27982.4|27989.9|27969.9|28007.4|27987.4|27987.4|27967.4|73
1594199100000|2020-07-08 09:05:00|27994.9|27974.9|27989.9|27969.9|27994.9|27974.9|27969.9|27949.9|94
1594199400000|2020-07-08 09:10:00|27987.4|27967.4|27935|27915|27987.4|27967.4|27930|27910|231
1594199700000|2020-07-08 09:15:00|27932.5|27912.5|27905.8|27885.8|27935.8|27915.8|27900.8|27880.8|330
1594200000000|2020-07-08 09:20:00|27903.3|27883.3|27923.3|27903.3|27930.8|27910.8|27900.8|27880.8|136
1594200300000|2020-07-08 09:25:00|27922.5|27902.5|27941.7|27921.7|27941.7|27921.7|27915.8|27895.8|160
1594200600000|2020-07-08 09:30:00|27940.9|27920.9|27959.2|27939.2|27959.2|27939.2|27940.9|27920.9|110
1594200900000|2020-07-08 09:35:00|27961.7|27941.7|27962.5|27942.5|27979.2|27959.2|27957.5|27937.5|93
1594201200000|2020-07-08 09:40:00|27965|27945|27940|27920|27965|27945|27935|27915|88
1594201500000|2020-07-08 09:45:00|27942.5|27922.5|27960|27940|27965|27945|27940|27920|68
1594201800000|2020-07-08 09:50:00|27957.5|27937.5|27945|27925|27962.5|27942.5|27942.5|27922.5|51
1594202100000|2020-07-08 09:55:00|27942.5|27922.5|27950|27930|27952.5|27932.5|27940|27920|77
1594202400000|2020-07-08 10:00:00|27952.5|27932.5|27945.8|27925.8|27955|27935|27935|27915|34
1594202700000|2020-07-08 10:05:00|27950.8|27930.8|27960.8|27940.8|27960.8|27940.8|27945.8|27925.8|65
1594203000000|2020-07-08 10:10:00|27965.8|27945.8|27953.3|27933.3|27965.8|27945.8|27950.8|27930.8|28
1594203300000|2020-07-08 10:15:00|27955|27935|27985.8|27965.8|27990.8|27970.8|27955|27935|90
1594203600000|2020-07-08 10:20:00|27985|27965|27965.9|27945.9|27985|27965|27965.9|27945.9|67
1594203900000|2020-07-08 10:25:00|27965|27945|27980.9|27960.9|27980.9|27960.9|27960.9|27940.9|48
1594204200000|2020-07-08 10:30:00|27978.4|27958.4|27978.4|27958.4|27985.9|27965.9|27973.4|27953.4|32
1594204500000|2020-07-08 10:35:00|27979.2|27959.2|27965.9|27945.9|27988.4|27968.4|27965.9|27945.9|95
1594204800000|2020-07-08 10:40:00|27967.6|27947.6|27975.9|27955.9|27980.9|27960.9|27967.6|27947.6|55
1594205100000|2020-07-08 10:45:00|27975.1|27955.1|27970.9|27950.9|27983.4|27963.4|27965.9|27945.9|84
1594205400000|2020-07-08 10:50:00|27968.4|27948.4|27975.9|27955.9|27980.9|27960.9|27965.9|27945.9|53
1594205700000|2020-07-08 10:55:00|27973.4|27953.4|27973.4|27953.4|27973.4|27953.4|27968.4|27948.4|26
1594206000000|2020-07-08 11:00:00|27972.6|27952.6|28011.7|27991.7|28015|27995|27970.9|27950.9|167
1594206300000|2020-07-08 11:05:00|28010|27990|28021.7|28001.7|28021.7|28001.7|28005.9|27985.9|64
1594206600000|2020-07-08 11:10:00|28024.2|28004.2|28032.5|28012.5|28044.2|28024.2|28019.2|27999.2|116
1594206900000|2020-07-08 11:15:00|28037.5|28017.5|28037.5|28017.5|28042.5|28022.5|28024.2|28004.2|203
1594207200000|2020-07-08 11:20:00|28039.2|28019.2|28032.6|28012.6|28052.6|28032.6|28032.6|28012.6|183
1594207500000|2020-07-08 11:25:00|28030.9|28010.9|28009.3|27989.3|28030.9|28010.9|28009.3|27989.3|193
1594207800000|2020-07-08 11:30:00|28008.5|27988.5|27972.6|27952.6|28008.5|27988.5|27951.8|27931.8|1120
1594208100000|2020-07-08 11:35:00|27974.3|27954.3|27980.9|27960.9|27997.6|27977.6|27971.8|27951.8|305
1594208400000|2020-07-08 11:40:00|27980.1|27960.1|28002.6|27982.6|28002.6|27982.6|27972.6|27952.6|113
1594208700000|2020-07-08 11:45:00|28005.1|27985.1|27980.1|27960.1|28012.6|27992.6|27980.1|27960.1|117
1594209000000|2020-07-08 11:50:00|27981.8|27961.8|28005.1|27985.1|28007.6|27987.6|27980.1|27960.1|95
1594209300000|2020-07-08 11:55:00|28003.4|27983.4|27988.4|27968.4|28005.9|27985.9|27987.6|27967.6|70
1594209600000|2020-07-08 12:00:00|27987.6|27967.6|27977.6|27957.6|27992.6|27972.6|27975.1|27955.1|182
1594209900000|2020-07-08 12:05:00|27974.2|27954.2|27972.6|27952.6|27974.3|27954.3|27967.6|27947.6|236
1594210200000|2020-07-08 12:10:00|27970.1|27950.1|27972.6|27952.6|27987.6|27967.6|27967.6|27947.6|198
1594210500000|2020-07-08 12:15:00|27969.2|27949.2|27957.6|27937.6|27976.8|27956.8|27957.6|27937.6|373
1594210800000|2020-07-08 12:20:00|27955.9|27935.9|27977.6|27957.6|27977.6|27957.6|27952.6|27932.6|216
1594211100000|2020-07-08 12:25:00|27975.1|27955.1|27982.6|27962.6|27982.6|27962.6|27975.1|27955.1|312
1594211400000|2020-07-08 12:30:00|27984.3|27964.3|27982.6|27962.6|27987.6|27967.6|27982.6|27962.6|132
1594211700000|2020-07-08 12:35:00|27980.1|27960.1|27957.6|27937.6|27980.1|27960.1|27957.6|27937.6|205
1594212000000|2020-07-08 12:40:00|27958.5|27938.5|27952.6|27932.6|27965.1|27945.1|27950.1|27930.1|165
1594212300000|2020-07-08 12:45:00|27951.8|27931.8|27968.5|27948.5|27978.5|27958.5|27951.8|27931.8|359
1594212600000|2020-07-08 12:50:00|27969.3|27949.3|27983.5|27963.5|27986|27966|27965.2|27945.2|184
1594212900000|2020-07-08 12:55:00|27985.1|27965.1|28018.5|27998.5|28018.5|27998.5|27985.1|27965.1|202
1594213200000|2020-07-08 13:00:00|28021|28001|28058.5|28038.5|28063.5|28043.5|28018.5|27998.5|507
1594213500000|2020-07-08 13:05:00|28055.1|28035.1|28072.7|28052.7|28087.7|28067.7|28043.5|28023.5|493
1594213800000|2020-07-08 13:10:00|28077.7|28057.7|28075.2|28055.2|28097.7|28077.7|28075.2|28055.2|440
1594214100000|2020-07-08 13:15:00|28077.7|28057.7|28077.7|28057.7|28096|28076|28070.2|28050.2|356
1594214400000|2020-07-08 13:20:00|28080.2|28060.2|28087.7|28067.7|28093.5|28073.5|28072.7|28052.7|197
1594214700000|2020-07-08 13:25:00|28092.7|28072.7|28102.8|28082.8|28112.7|28092.7|28092.7|28072.7|426
1594215000000|2020-07-08 13:30:00|28103.7|28083.7|28135.3|28115.3|28139.5|28119.5|28070.3|28050.3|1018
1594215300000|2020-07-08 13:35:00|28138.7|28118.7|28125.3|28105.3|28140.3|28120.3|28120.3|28100.3|580
1594215600000|2020-07-08 13:40:00|28130.3|28110.3|28140.3|28120.3|28140.3|28120.3|28120.3|28100.3|463
1594215900000|2020-07-08 13:45:00|28136.9|28116.9|28135.3|28115.3|28141.1|28121.1|28116.1|28096.1|345
1594216200000|2020-07-08 13:50:00|28133.6|28113.6|28131.1|28111.1|28141.1|28121.1|28118.6|28098.6|327
1594216500000|2020-07-08 13:55:00|28136.1|28116.1|28116.1|28096.1|28138.6|28118.6|28111.1|28091.1|342
1594216800000|2020-07-08 14:00:00|28117.8|28097.8|28116.1|28096.1|28123.6|28103.6|28101.9|28081.9|477
1594217100000|2020-07-08 14:05:00|28115.3|28095.3|28136.1|28116.1|28141.1|28121.1|28115.3|28095.3|413
1594217400000|2020-07-08 14:10:00|28141.1|28121.1|28141.9|28121.9|28156.1|28136.1|28126.9|28106.9|582
1594217700000|2020-07-08 14:15:00|28141.1|28121.1|28141.1|28121.1|28151.1|28131.1|28111.1|28091.1|416
1594218000000|2020-07-08 14:20:00|28139.5|28119.5|28146.2|28126.2|28156.2|28136.2|28136.1|28116.1|798
1594218300000|2020-07-08 14:25:00|28148.7|28128.7|28126.2|28106.2|28156.2|28136.2|28111.2|28091.2|483
1594218600000|2020-07-08 14:30:00|28122.8|28102.8|28141.2|28121.2|28143.7|28123.7|28121.2|28101.2|374
1594218900000|2020-07-08 14:35:00|28138.7|28118.7|28175.4|28155.4|28180.4|28160.4|28136.2|28116.2|1026
1594219200000|2020-07-08 14:40:00|28177.1|28157.1|28167.8|28147.8|28197.8|28177.8|28167.8|28147.8|734
1594219500000|2020-07-08 14:45:00|28164.4|28144.4|28187.8|28167.8|28192.8|28172.8|28164.4|28144.4|532
1594219800000|2020-07-08 14:50:00|28184.4|28164.4|28162.8|28142.8|28184.4|28164.4|28152.8|28132.8|482
1594220100000|2020-07-08 14:55:00|28157.8|28137.8|28178.6|28158.6|28184.4|28164.4|28153.6|28133.6|356
1594220400000|2020-07-08 15:00:00|28181.1|28161.1|28158.6|28138.6|28183.6|28163.6|28148.6|28128.6|266
1594220700000|2020-07-08 15:05:00|28157.8|28137.8|28138.6|28118.6|28158.6|28138.6|28118.6|28098.6|469
1594221000000|2020-07-08 15:10:00|28135.2|28115.2|28147.9|28127.9|28150.4|28130.4|28132|28112|226
1594221300000|2020-07-08 15:15:00|28149.6|28129.6|28080.4|28060.4|28150.4|28130.4|28080.4|28060.4|539
1594221600000|2020-07-08 15:20:00|28075.4|28055.4|28040.4|28020.4|28075.4|28055.4|28010.4|27990.4|683
1594221900000|2020-07-08 15:25:00|28042|28022|28060.4|28040.4|28060.4|28040.4|28030.4|28010.4|476
1594222200000|2020-07-08 15:30:00|28062.1|28042.1|28102|28082|28107|28087|28055.4|28035.4|481
1594222500000|2020-07-08 15:35:00|28103.7|28083.7|28097.1|28077.1|28112|28092|28087|28067|388
1594222800000|2020-07-08 15:40:00|28096.2|28076.2|28119.6|28099.6|28119.6|28099.6|28092.1|28072.1|220
1594223100000|2020-07-08 15:45:00|28122.1|28102.1|28122.1|28102.1|28142.1|28122.1|28117.1|28097.1|422
1594223400000|2020-07-08 15:50:00|28120.4|28100.4|28142.1|28122.1|28147.1|28127.1|28112.1|28092.1|472
1594223700000|2020-07-08 15:55:00|28137.1|28117.1|28162.1|28142.1|28162.1|28142.1|28122.1|28102.1|288
1594224000000|2020-07-08 16:00:00|28167.1|28147.1|28157.1|28137.1|28167.1|28147.1|28152.1|28132.1|181
1594224300000|2020-07-08 16:05:00|28162.1|28142.1|28172.1|28152.1|28177.1|28157.1|28156.3|28136.3|324
1594224600000|2020-07-08 16:10:00|28175.5|28155.5|28177.1|28157.1|28187.1|28167.1|28175.4|28155.4|228
1594224900000|2020-07-08 16:15:00|28179.6|28159.6|28188.7|28168.7|28198.7|28178.7|28177.1|28157.1|292
1594225200000|2020-07-08 16:20:00|28191.2|28171.2|28188.7|28168.7|28198.7|28178.7|28188.7|28168.7|185
1594225500000|2020-07-08 16:25:00|28192.1|28172.1|28183.7|28163.7|28198.7|28178.7|28168.7|28148.7|311
1594225800000|2020-07-08 16:30:00|28188.7|28168.7|28193.7|28173.7|28203.7|28183.7|28188.7|28168.7|273
1594226100000|2020-07-08 16:35:00|28194.5|28174.5|28198.7|28178.7|28203.7|28183.7|28190.4|28170.4|204
1594226400000|2020-07-08 16:40:00|28201.2|28181.2|28198.7|28178.7|28203.7|28183.7|28183.7|28163.7|231
1594226700000|2020-07-08 16:45:00|28199.5|28179.5|28198.7|28178.7|28213.7|28193.7|28198.7|28178.7|305
1594227000000|2020-07-08 16:50:00|28202.9|28182.9|28213.7|28193.7|28213.7|28193.7|28193.7|28173.7|374
1594227300000|2020-07-08 16:55:00|28218.7|28198.7|28198.8|28178.8|28223.8|28203.8|28198.8|28178.8|1444
1594227600000|2020-07-08 17:00:00|28201.3|28181.3|28216.3|28196.3|28216.3|28196.3|28198.8|28178.8|413
1594227900000|2020-07-08 17:05:00|28213.8|28193.8|28205.4|28185.4|28218.8|28198.8|28205.4|28185.4|204
1594228200000|2020-07-08 17:10:00|28203.8|28183.8|28189.6|28169.6|28204.6|28184.6|28189.6|28169.6|180
1594228500000|2020-07-08 17:15:00|28187.1|28167.1|28199.6|28179.6|28204.6|28184.6|28187.1|28167.1|275
1594228800000|2020-07-08 17:20:00|28196.2|28176.2|28174.6|28154.6|28199.6|28179.6|28174.6|28154.6|116
1594229100000|2020-07-08 17:25:00|28175.4|28155.4|28179.6|28159.6|28179.6|28159.6|28157.9|28137.9|174
1594229400000|2020-07-08 17:30:00|28178|28158|28179.6|28159.6|28182.1|28162.1|28174.6|28154.6|71
1594229700000|2020-07-08 17:35:00|28181.3|28161.3|28179.6|28159.6|28184.6|28164.6|28179.6|28159.6|23
1594230000000|2020-07-08 17:40:00|28184.6|28164.6|28174.6|28154.6|28184.6|28164.6|28174.6|28154.6|61
1594230300000|2020-07-08 17:45:00|28171.2|28151.2|28175.4|28155.4|28175.4|28155.4|28169.6|28149.6|75
1594230600000|2020-07-08 17:50:00|28177.9|28157.9|28162.9|28142.9|28177.9|28157.9|28162.9|28142.9|60
1594230900000|2020-07-08 17:55:00|28161.2|28141.2|28155.4|28135.4|28165.4|28145.4|28150.4|28130.4|125
1594231200000|2020-07-08 18:00:00|28152.9|28132.9|28155.4|28135.4|28180.4|28160.4|28150.4|28130.4|72
1594231500000|2020-07-08 18:05:00|28152|28132|28167.9|28147.9|28170.4|28150.4|28150.4|28130.4|64
1594231800000|2020-07-08 18:10:00|28165.4|28145.4|28175.4|28155.4|28177.9|28157.9|28160.4|28140.4|135
1594232100000|2020-07-08 18:15:00|28170.4|28150.4|28165.5|28145.5|28175.4|28155.4|28160.4|28140.4|45
1594232400000|2020-07-08 18:20:00|28162.1|28142.1|28170.5|28150.5|28175.5|28155.5|28155.5|28135.5|123
1594232700000|2020-07-08 18:25:00|28168.8|28148.8|28170.5|28150.5|28173|28153|28163.8|28143.8|81
1594233000000|2020-07-08 18:30:00|28172.1|28152.1|28160.5|28140.5|28175.5|28155.5|28160.5|28140.5|38
1594233300000|2020-07-08 18:35:00|28158|28138|28160.5|28140.5|28163|28143|28155.5|28135.5|13
1594233600000|2020-07-08 18:40:00|28158.8|28138.8|28150.5|28130.5|28158.8|28138.8|28148|28128|38
1594233900000|2020-07-08 18:45:00|28153|28133|28155.5|28135.5|28155.5|28135.5|28150.5|28130.5|22
1594234200000|2020-07-08 18:50:00|28158|28138|28150.5|28130.5|28160.5|28140.5|28150.5|28130.5|16
1594234500000|2020-07-08 18:55:00|28152.2|28132.2|28175.5|28155.5|28175.5|28155.5|28152.2|28132.2|45
1594234800000|2020-07-08 19:00:00|28173|28153|28175.5|28155.5|28175.5|28155.5|28168|28148|34
1594235100000|2020-07-08 19:05:00|28172.1|28152.1|28180.5|28160.5|28180.5|28160.5|28170.5|28150.5|67
1594235400000|2020-07-08 19:10:00|28185.5|28165.5|28200.5|28180.5|28200.5|28180.5|28180.5|28160.5|227
1594235700000|2020-07-08 19:15:00|28202.1|28182.1|28200.5|28180.5|28208.8|28188.8|28200.5|28180.5|45
1594236000000|2020-07-08 19:20:00|28202.2|28182.2|28224.7|28204.7|28224.7|28204.7|28202.2|28182.2|52
1594236300000|2020-07-08 19:25:00|28221.3|28201.3|28215.5|28195.5|28225.5|28205.5|28210.5|28190.5|62
1594236600000|2020-07-08 19:30:00|28213|28193|28216.3|28196.3|28221.3|28201.3|28213|28193|43
1594236900000|2020-07-08 19:35:00|28218|28198|28189.7|28169.7|28218.8|28198.8|28186.3|28166.3|101
1594237200000|2020-07-08 19:40:00|28188.1|28168.1|28190.5|28170.5|28194.7|28174.7|28184.7|28164.7|146
1594237500000|2020-07-08 19:45:00|28192.2|28172.2|28190.5|28170.5|28195.5|28175.5|28188|28168|78
1594237800000|2020-07-08 19:50:00|28188|28168|28180.6|28160.6|28190.5|28170.5|28170.6|28150.6|83
1594238100000|2020-07-08 19:55:00|28184|28164|28190.6|28170.6|28194|28174|28184|28164|91
1594238400000|2020-07-08 20:00:00|28188.1|28168.1|28195.6|28175.6|28195.6|28175.6|28185.6|28165.6|71
1594238700000|2020-07-08 20:05:00|28196.4|28176.4|28205.6|28185.6|28205.6|28185.6|28196.4|28176.4|49
1594239000000|2020-07-08 20:10:00|28202.2|28182.2|28205.6|28185.6|28205.6|28185.6|28200.6|28180.6|20
1594239300000|2020-07-08 20:15:00|28203.9|28183.9|28200.6|28180.6|28203.9|28183.9|28200.6|28180.6|18
1594239600000|2020-07-08 20:20:00|28202.3|28182.3|28203.1|28183.1|28203.1|28183.1|28202.3|28182.3|9
1594239900000|2020-07-08 20:25:00|28205.6|28185.6|28205.6|28185.6|28205.6|28185.6|28205.6|28185.6|20
1594240200000|2020-07-08 20:30:00|28206.4|28186.4|28220.6|28200.6|28220.6|28200.6|28206.4|28186.4|76
1594240500000|2020-07-08 20:35:00|28223.1|28203.1|28223.1|28203.1|28225.6|28205.6|28220.6|28200.6|84
1594240800000|2020-07-08 20:40:00|28225.6|28205.6|28220.6|28200.6|28225.6|28205.6|28220.6|28200.6|35
1594241100000|2020-07-08 20:45:00|28225.6|28205.6|28215.6|28195.6|28225.6|28205.6|28211.4|28191.4|57
1594241400000|2020-07-08 20:50:00|28221.5|28201.5|28225.6|28205.6|28229|28209|28221.5|28201.5|94
1594241700000|2020-07-08 20:55:00|28227.3|28207.3|28225.6|28205.6|28230.6|28210.6|28225.6|28205.6|51
1594245600000|2020-07-08 22:00:00|28236.8|28216.8|28249.9|28229.9|28254.9|28234.9|28234.9|28214.9|149
1594245900000|2020-07-08 22:05:00|28250.7|28230.7|28237.4|28217.4|28250.7|28230.7|28237.4|28217.4|48
1594246200000|2020-07-08 22:10:00|28238.2|28218.2|28234.9|28214.9|28239.9|28219.9|28234.9|28214.9|53
1594246500000|2020-07-08 22:15:00|28234.1|28214.1|28229.9|28209.9|28234.1|28214.1|28229.9|28209.9|15
1594246800000|2020-07-08 22:20:00|28231.5|28211.5|28229.9|28209.9|28234.9|28214.9|28229.9|28209.9|11
1594247100000|2020-07-08 22:25:00|28228.2|28208.2|28232.4|28212.4|28234.9|28214.9|28224.9|28204.9|19
1594247400000|2020-07-08 22:30:00|28231.6|28211.6|28229.9|28209.9|28234.9|28214.9|28229.9|28209.9|20
1594247700000|2020-07-08 22:35:00|28232.4|28212.4|28232.4|28212.4|28232.4|28212.4|28229.9|28209.9|1
1594248000000|2020-07-08 22:40:00|28231.6|28211.6|28227.4|28207.4|28231.6|28211.6|28227.4|28207.4|32
1594248300000|2020-07-08 22:45:00|28227.5|28207.5|28227.3|28207.3|28227.5|28207.5|28225.7|28205.7|0
1594248600000|2020-07-08 22:50:00|28226.5|28206.5|28227.3|28207.3|28227.3|28207.3|28222.3|28202.3|9
1594248900000|2020-07-08 22:55:00|28226.5|28206.5|28222.3|28202.3|28227.3|28207.3|28219.8|28199.8|33
1594249200000|2020-07-08 23:00:00|28221.6|28201.6|28222.4|28202.4|28222.4|28202.4|28217.3|28197.3|7
1594249500000|2020-07-08 23:05:00|28220.6|28200.6|28222.4|28202.4|28222.4|28202.4|28218.1|28198.1|5
1594249800000|2020-07-08 23:10:00|28226.6|28206.6|28229.9|28209.9|28229.9|28209.9|28226.6|28206.6|34
1594250100000|2020-07-08 23:15:00|28232.4|28212.4|28227.4|28207.4|28232.4|28212.4|28227.4|28207.4|15
1594250400000|2020-07-08 23:20:00|28228.2|28208.2|28232.4|28212.4|28232.4|28212.4|28227.4|28207.4|19
1594250700000|2020-07-08 23:25:00|28234.9|28214.9|28232.4|28212.4|28234.9|28214.9|28232.4|28212.4|12
1594251000000|2020-07-08 23:30:00|28229|28209|28224|28204|28229|28209|28224|28204|14
1594251300000|2020-07-08 23:35:00|28226.5|28206.5|28228.2|28208.2|28228.2|28208.2|28224|28204|13
1594251600000|2020-07-08 23:40:00|28229|28209|28237.4|28217.4|28237.4|28217.4|28229|28209|14
1594251900000|2020-07-08 23:45:00|28234|28214|28232.4|28212.4|28237.4|28217.4|28232.4|28212.4|16
1594252200000|2020-07-08 23:50:00|28234.9|28214.9|28234.9|28214.9|28237.4|28217.4|28232.4|28212.4|23
1594252500000|2020-07-08 23:55:00|28234.1|28214.1|28232.4|28212.4|28237.4|28217.4|28227.4|28207.4|22
1594252800000|2020-07-09 00:00:00|28231.6|28211.6|28232.4|28212.4|28237.4|28217.4|28222.4|28202.4|108
1594253100000|2020-07-09 00:05:00|28235.8|28215.8|28234.9|28214.9|28237.4|28217.4|28232.4|28212.4|54
1594253400000|2020-07-09 00:10:00|28235.7|28215.7|28242.4|28222.4|28252.4|28232.4|28232.4|28212.4|82
1594253700000|2020-07-09 00:15:00|28239|28219|28237.4|28217.4|28239|28219|28232.4|28212.4|37
1594254000000|2020-07-09 00:20:00|28234.9|28214.9|28234.1|28214.1|28238.4|28218.4|28232.4|28212.4|39
1594254300000|2020-07-09 00:25:00|28232.4|28212.4|28232.4|28212.4|28236.6|28216.6|28227.4|28207.4|30
1594254600000|2020-07-09 00:30:00|28233.2|28213.2|28240.9|28220.9|28240.9|28220.9|28233.2|28213.2|24
1594254900000|2020-07-09 00:35:00|28245.9|28225.9|28242.5|28222.5|28252.4|28232.4|28242.5|28222.5|51
1594255200000|2020-07-09 00:40:00|28245|28225|28245|28225|28252.5|28232.5|28242.5|28222.5|28
1594255500000|2020-07-09 00:45:00|28243.2|28223.2|28243.3|28223.3|28247.5|28227.5|28240|28220|74
1594255800000|2020-07-09 00:50:00|28244|28224|28245|28225|28252.5|28232.5|28244|28224|47
1594256100000|2020-07-09 00:55:00|28247.5|28227.5|28250|28230|28254.1|28234.1|28247.5|28227.5|64
1594256400000|2020-07-09 01:00:00|28250.8|28230.8|28267.5|28247.5|28292.5|28272.5|28250.8|28230.8|439
1594256700000|2020-07-09 01:05:00|28268.3|28248.3|28242.5|28222.5|28277.5|28257.5|28242.5|28222.5|240
1594257000000|2020-07-09 01:10:00|28243.3|28223.3|28280.8|28260.8|28285|28265|28242.5|28222.5|185
1594257300000|2020-07-09 01:15:00|28279.1|28259.1|28275.8|28255.8|28279.1|28259.1|28252.5|28232.5|101
1594257600000|2020-07-09 01:20:00|28277.5|28257.5|28370|28350|28370|28350|28277.5|28257.5|539
1594257900000|2020-07-09 01:25:00|28371.7|28351.7|28367.5|28347.5|28382.5|28362.5|28345|28325|285
1594258200000|2020-07-09 01:30:00|28362.5|28342.5|28356.7|28336.7|28362.5|28342.5|28321.7|28301.7|238
1594258500000|2020-07-09 01:35:00|28354.2|28334.2|28356.7|28336.7|28374.2|28354.2|28346.7|28326.7|169
1594258800000|2020-07-09 01:40:00|28357.5|28337.5|28356.7|28336.7|28369.2|28349.2|28356.7|28336.7|130
1594259100000|2020-07-09 01:45:00|28359.2|28339.2|28351.7|28331.7|28361.7|28341.7|28336.7|28316.7|151
1594259400000|2020-07-09 01:50:00|28353.4|28333.4|28361.7|28341.7|28376.7|28356.7|28351.7|28331.7|107
1594259700000|2020-07-09 01:55:00|28362.5|28342.5|28359.2|28339.2|28376.7|28356.7|28359.2|28339.2|125
1594260000000|2020-07-09 02:00:00|28357.5|28337.5|28371.8|28351.8|28371.8|28351.8|28346.7|28326.7|103
1594260300000|2020-07-09 02:05:00|28374.3|28354.3|28371.8|28351.8|28381.8|28361.8|28364.3|28344.3|90
1594260600000|2020-07-09 02:10:00|28373.5|28353.5|28429.3|28409.3|28429.3|28409.3|28371.8|28351.8|556
1594260900000|2020-07-09 02:15:00|28430.1|28410.1|28419.3|28399.3|28431.8|28411.8|28416.8|28396.8|117
1594261200000|2020-07-09 02:20:00|28418.5|28398.5|28416.8|28396.8|28429.3|28409.3|28401.8|28381.8|156
1594261500000|2020-07-09 02:25:00|28419.3|28399.3|28431.8|28411.8|28437.6|28417.6|28419.3|28399.3|94
1594261800000|2020-07-09 02:30:00|28429.3|28409.3|28391.8|28371.8|28439.3|28419.3|28389.3|28369.3|180
1594262100000|2020-07-09 02:35:00|28394.3|28374.3|28444.3|28424.3|28444.3|28424.3|28384.3|28364.3|282
1594262400000|2020-07-09 02:40:00|28442.6|28422.6|28461.8|28441.8|28466.8|28446.8|28441.8|28421.8|311
1594262700000|2020-07-09 02:45:00|28459.3|28439.3|28486.8|28466.8|28491.8|28471.8|28434.3|28414.3|576
1594263000000|2020-07-09 02:50:00|28488.5|28468.5|28461.8|28441.8|28514.3|28494.3|28454.3|28434.3|439
1594263300000|2020-07-09 02:55:00|28463.5|28443.5|28451.8|28431.8|28476.8|28456.8|28451.8|28431.8|176
1594263600000|2020-07-09 03:00:00|28454.3|28434.3|28456.8|28436.8|28461.8|28441.8|28421.8|28401.8|398
1594263900000|2020-07-09 03:05:00|28453.4|28433.4|28441.8|28421.8|28461.8|28441.8|28436.8|28416.8|130
1594264200000|2020-07-09 03:10:00|28443.5|28423.5|28451.8|28431.8|28456.8|28436.8|28443.5|28423.5|62
1594264500000|2020-07-09 03:15:00|28450.1|28430.1|28481.8|28461.8|28481.8|28461.8|28446.8|28426.8|249
1594264800000|2020-07-09 03:20:00|28484.3|28464.3|28484.3|28464.3|28486.8|28466.8|28471.8|28451.8|164
1594265100000|2020-07-09 03:25:00|28482.6|28462.6|28484.3|28464.3|28491.8|28471.8|28476.8|28456.8|103
1594265400000|2020-07-09 03:30:00|28481.8|28461.8|28476.8|28456.8|28489.3|28469.3|28476.8|28456.8|63
1594265700000|2020-07-09 03:35:00|28474.3|28454.3|28481.9|28461.9|28481.9|28461.9|28466.9|28446.9|64
1594266000000|2020-07-09 03:40:00|28482.6|28462.6|28481.9|28461.9|28486.9|28466.9|28481.9|28461.9|37
1594266300000|2020-07-09 03:45:00|28482.6|28462.6|28511.9|28491.9|28514.4|28494.4|28482.6|28462.6|155
1594266600000|2020-07-09 03:50:00|28508.4|28488.4|28546.9|28526.9|28566.9|28546.9|28506.9|28486.9|323
1594266900000|2020-07-09 03:55:00|28541.9|28521.9|28554.4|28534.4|28554.4|28534.4|28531.9|28511.9|76
1594267200000|2020-07-09 04:00:00|28551.9|28531.9|28551.1|28531.1|28596.9|28576.9|28548.6|28528.6|260
1594267500000|2020-07-09 04:05:00|28549.4|28529.4|28556.1|28536.1|28561.1|28541.1|28546.1|28526.1|113
1594267800000|2020-07-09 04:10:00|28559.5|28539.5|28566.1|28546.1|28571.1|28551.1|28559.5|28539.5|142
1594268100000|2020-07-09 04:15:00|28566.9|28546.9|28576.9|28556.9|28601.9|28581.9|28566.9|28546.9|170
1594268400000|2020-07-09 04:20:00|28575.3|28555.3|28569.4|28549.4|28576.9|28556.9|28564.4|28544.4|34
1594268700000|2020-07-09 04:25:00|28571.1|28551.1|28566.9|28546.9|28576.9|28556.9|28561.9|28541.9|104
1594269000000|2020-07-09 04:30:00|28564.4|28544.4|28556.9|28536.9|28564.4|28544.4|28551.9|28531.9|64
1594269300000|2020-07-09 04:35:00|28551.9|28531.9|28556.9|28536.9|28557.7|28537.7|28541.9|28521.9|74
1594269600000|2020-07-09 04:40:00|28557.7|28537.7|28549.4|28529.4|28559.4|28539.4|28546.9|28526.9|56
1594269900000|2020-07-09 04:45:00|28546.9|28526.9|28549.4|28529.4|28551.9|28531.9|28541.9|28521.9|29
1594270200000|2020-07-09 04:50:00|28547.7|28527.7|28536.9|28516.9|28549.4|28529.4|28531.9|28511.9|72
1594270500000|2020-07-09 04:55:00|28535.4|28515.4|28541.9|28521.9|28546.9|28526.9|28531.9|28511.9|54
1594270800000|2020-07-09 05:00:00|28536.9|28516.9|28526.2|28506.2|28541.9|28521.9|28521.9|28501.9|120
1594271100000|2020-07-09 05:05:00|28523.7|28503.7|28527|28507|28531.9|28511.9|28521.2|28501.2|64
1594271400000|2020-07-09 05:10:00|28528.7|28508.7|28542|28522|28542|28522|28522|28502|92
1594271700000|2020-07-09 05:15:00|28544.5|28524.5|28544.5|28524.5|28552|28532|28542|28522|76
1594272000000|2020-07-09 05:20:00|28546.2|28526.2|28532|28512|28547|28527|28532|28512|71
1594272300000|2020-07-09 05:25:00|28535.2|28515.2|28539.5|28519.5|28547|28527|28527|28507|104
1594272600000|2020-07-09 05:30:00|28542|28522|28537|28517|28569.5|28549.5|28537|28517|271
1594272900000|2020-07-09 05:35:00|28535.3|28515.3|28572|28552|28577|28557|28534.5|28514.5|198
1594273200000|2020-07-09 05:40:00|28569.5|28549.5|28574.5|28554.5|28607|28587|28567|28547|313
1594273500000|2020-07-09 05:45:00|28572|28552|28542|28522|28576.2|28556.2|28537|28517|217
1594273800000|2020-07-09 05:50:00|28538.6|28518.6|28529.5|28509.5|28542|28522|28517|28497|228
1594274100000|2020-07-09 05:55:00|28532|28512|28557|28537|28557|28537|28522|28502|110
1594274400000|2020-07-09 06:00:00|28552|28532|28567|28547|28567|28547|28539.5|28519.5|179
1594274700000|2020-07-09 06:05:00|28564.5|28544.5|28557|28537|28574.5|28554.5|28554.5|28534.5|102
1594275000000|2020-07-09 06:10:00|28555.3|28535.3|28542|28522|28562|28542|28536.2|28516.2|150
1594275300000|2020-07-09 06:15:00|28542.8|28522.8|28532|28512|28547|28527|28517.8|28497.8|106
1594275600000|2020-07-09 06:20:00|28535.3|28515.3|28529.5|28509.5|28549.5|28529.5|28519.5|28499.5|130
1594275900000|2020-07-09 06:25:00|28532|28512|28527|28507|28537|28517|28524.5|28504.5|125
1594276200000|2020-07-09 06:30:00|28525.3|28505.3|28552|28532|28562|28542|28524.5|28504.5|206
1594276500000|2020-07-09 06:35:00|28554.5|28534.5|28579.5|28559.5|28582|28562|28547|28527|144
1594276800000|2020-07-09 06:40:00|28578.8|28558.8|28576.3|28556.3|28581.3|28561.3|28562.8|28542.8|167
1594277100000|2020-07-09 06:45:00|28573.8|28553.8|28592.1|28572.1|28597.1|28577.1|28571.3|28551.3|139
1594277400000|2020-07-09 06:50:00|28588.6|28568.6|28557.1|28537.1|28588.6|28568.6|28557.1|28537.1|148
1594277700000|2020-07-09 06:55:00|28556.3|28536.3|28547.1|28527.1|28562.1|28542.1|28542.1|28522.1|241
1594278000000|2020-07-09 07:00:00|28549.6|28529.6|28542.1|28522.1|28572.1|28552.1|28542.1|28522.1|223
1594278300000|2020-07-09 07:05:00|28544.6|28524.6|28508.8|28488.8|28544.6|28524.6|28505.5|28485.5|372
1594278600000|2020-07-09 07:10:00|28508|28488|28495.5|28475.5|28528|28508|28495.5|28475.5|321
1594278900000|2020-07-09 07:15:00|28499|28479|28508|28488|28508|28488|28480.5|28460.5|256
1594279200000|2020-07-09 07:20:00|28509.8|28489.8|28488|28468|28513|28493|28476.3|28456.3|189
1594279500000|2020-07-09 07:25:00|28489.8|28469.8|28520.5|28500.5|28520.5|28500.5|28489.8|28469.8|267
1594279800000|2020-07-09 07:30:00|28519.8|28499.8|28455.5|28435.5|28538|28518|28455.5|28435.5|301
1594280100000|2020-07-09 07:35:00|28456.3|28436.3|28465.6|28445.6|28465.6|28445.6|28436.3|28416.3|453
1594280400000|2020-07-09 07:40:00|28463.1|28443.1|28440.6|28420.6|28465.6|28445.6|28440.6|28420.6|142
1594280700000|2020-07-09 07:45:00|28439.8|28419.8|28435.6|28415.6|28443.1|28423.1|28428.1|28408.1|343
1594281000000|2020-07-09 07:50:00|28440.6|28420.6|28458.1|28438.1|28460.6|28440.6|28438.1|28418.1|166
1594281300000|2020-07-09 07:55:00|28459.8|28439.8|28485.6|28465.6|28500.6|28480.6|28450.6|28430.6|202
1594281600000|2020-07-09 08:00:00|28483.9|28463.9|28528.1|28508.1|28529|28509|28480.6|28460.6|236
1594281900000|2020-07-09 08:05:00|28526.4|28506.4|28570.6|28550.6|28575.6|28555.6|28518.1|28498.1|255
1594282200000|2020-07-09 08:10:00|28569.8|28549.8|28560.6|28540.6|28593.1|28573.1|28555.6|28535.6|309
1594282500000|2020-07-09 08:15:00|28563.1|28543.1|28579.8|28559.8|28579.8|28559.8|28560.6|28540.6|98
1594282800000|2020-07-09 08:20:00|28578.1|28558.1|28632.3|28612.3|28632.3|28612.3|28574.8|28554.8|301
1594283100000|2020-07-09 08:25:00|28633.1|28613.1|28634.8|28614.8|28637.3|28617.3|28609.8|28589.8|155
1594283400000|2020-07-09 08:30:00|28632.3|28612.3|28617.3|28597.3|28649.1|28629.1|28617.3|28597.3|229
1594283700000|2020-07-09 08:35:00|28619.1|28599.1|28679.8|28659.8|28679.8|28659.8|28619.1|28599.1|370
1594284000000|2020-07-09 08:40:00|28677.3|28657.3|28717.3|28697.3|28724.8|28704.8|28674.1|28654.1|511
1594284300000|2020-07-09 08:45:00|28719.8|28699.8|28694.9|28674.9|28722.3|28702.3|28684.9|28664.9|252
1594284600000|2020-07-09 08:50:00|28699.9|28679.9|28719.9|28699.9|28724.9|28704.9|28699.9|28679.9|226
1594284900000|2020-07-09 08:55:00|28714.9|28694.9|28704.9|28684.9|28714.9|28694.9|28704.9|28684.9|171
1594285200000|2020-07-09 09:00:00|28706.4|28686.4|28704.9|28684.9|28724.9|28704.9|28704.9|28684.9|174
1594285500000|2020-07-09 09:05:00|28699.9|28679.9|28687.4|28667.4|28699.9|28679.9|28680.6|28660.6|128
1594285800000|2020-07-09 09:10:00|28688.2|28668.2|28699.9|28679.9|28699.9|28679.9|28688.2|28668.2|91
1594286100000|2020-07-09 09:15:00|28698.2|28678.2|28699.9|28679.9|28699.9|28679.9|28687.4|28667.4|99
1594286400000|2020-07-09 09:20:00|28697.4|28677.4|28654.9|28634.9|28702.4|28682.4|28619.9|28599.9|466
1594286700000|2020-07-09 09:25:00|28652.4|28632.4|28669.9|28649.9|28676.6|28656.6|28652.4|28632.4|122
1594287000000|2020-07-09 09:30:00|28664.9|28644.9|28649.9|28629.9|28664.9|28644.9|28644.1|28624.1|151
1594287300000|2020-07-09 09:35:00|28652.4|28632.4|28659.9|28639.9|28664.9|28644.9|28652.4|28632.4|82
1594287600000|2020-07-09 09:40:00|28664.9|28644.9|28684.9|28664.9|28684.9|28664.9|28664.1|28644.1|175
1594287900000|2020-07-09 09:45:00|28685.7|28665.7|28699.9|28679.9|28708.2|28688.2|28684.9|28664.9|157
1594288200000|2020-07-09 09:50:00|28702.4|28682.4|28694.9|28674.9|28717.4|28697.4|28694.9|28674.9|179
1594288500000|2020-07-09 09:55:00|28692.4|28672.4|28679.9|28659.9|28694.9|28674.9|28677.4|28657.4|83
1594288800000|2020-07-09 10:00:00|28676.5|28656.5|28682.4|28662.4|28682.4|28662.4|28674.9|28654.9|45
1594289100000|2020-07-09 10:05:00|28684.9|28664.9|28682.4|28662.4|28699.9|28679.9|28682.4|28662.4|57
1594289400000|2020-07-09 10:10:00|28683.2|28663.2|28675|28655|28694.9|28674.9|28675|28655|152
1594289700000|2020-07-09 10:15:00|28677.5|28657.5|28675|28655|28680|28660|28675|28655|57
1594290000000|2020-07-09 10:20:00|28676.7|28656.7|28660|28640|28677.5|28657.5|28655|28635|114
1594290300000|2020-07-09 10:25:00|28662.5|28642.5|28672.5|28652.5|28685.7|28665.7|28660|28640|111
1594290600000|2020-07-09 10:30:00|28667.5|28647.5|28670.8|28650.8|28671.5|28651.5|28653.2|28633.2|93
1594290900000|2020-07-09 10:35:00|28674|28654|28682.5|28662.5|28685|28665|28668.3|28648.3|54
1594291200000|2020-07-09 10:40:00|28681.7|28661.7|28670|28650|28687.5|28667.5|28667.5|28647.5|90
1594291500000|2020-07-09 10:45:00|28672.5|28652.5|28671.7|28651.7|28677.5|28657.5|28665|28645|121
1594291800000|2020-07-09 10:50:00|28672.5|28652.5|28660|28640|28675|28655|28655|28635|57
1594292100000|2020-07-09 10:55:00|28661.7|28641.7|28652.5|28632.5|28670|28650|28645|28625|160
1594292400000|2020-07-09 11:00:00|28655|28635|28655|28635|28660|28640|28652.5|28632.5|49
1594292700000|2020-07-09 11:05:00|28654.2|28634.2|28670|28650|28670|28650|28650|28630|77
1594293000000|2020-07-09 11:10:00|28667.5|28647.5|28650|28630|28668.3|28648.3|28645|28625|79
1594293300000|2020-07-09 11:15:00|28650.8|28630.8|28649.3|28629.3|28657.5|28637.5|28645|28625|129
1594293600000|2020-07-09 11:20:00|28650|28630|28637.5|28617.5|28650|28630|28620|28600|245
1594293900000|2020-07-09 11:25:00|28638.3|28618.3|28660|28640|28675|28655|28638.3|28618.3|135
1594294200000|2020-07-09 11:30:00|28662.5|28642.5|28640|28620|28667.5|28647.5|28630|28610|375
1594294500000|2020-07-09 11:35:00|28635|28615|28650.1|28630.1|28669.3|28649.3|28630|28610|217
1594294800000|2020-07-09 11:40:00|28650.8|28630.8|28659.3|28639.3|28670.1|28650.1|28650.1|28630.1|196
1594295100000|2020-07-09 11:45:00|28657.6|28637.6|28640.1|28620.1|28658.3|28638.3|28625.1|28605.1|139
1594295400000|2020-07-09 11:50:00|28642.6|28622.6|28635.1|28615.1|28650.1|28630.1|28633.3|28613.3|91
1594295700000|2020-07-09 11:55:00|28635.8|28615.8|28645.1|28625.1|28660.1|28640.1|28635.1|28615.1|131
1594296000000|2020-07-09 12:00:00|28645.8|28625.8|28635.1|28615.1|28655.1|28635.1|28630.1|28610.1|195
1594296300000|2020-07-09 12:05:00|28631.6|28611.6|28642.6|28622.6|28663.4|28643.4|28630.1|28610.1|207
1594296600000|2020-07-09 12:10:00|28645.1|28625.1|28630.1|28610.1|28657.6|28637.6|28625.3|28605.3|380
1594296900000|2020-07-09 12:15:00|28631.8|28611.8|28656.8|28636.8|28657.6|28637.6|28629.3|28609.3|261
1594297200000|2020-07-09 12:20:00|28659.3|28639.3|28624.3|28604.3|28666.8|28646.8|28616.6|28596.6|303
1594297500000|2020-07-09 12:25:00|28626.8|28606.8|28630.1|28610.1|28638.6|28618.6|28610.1|28590.1|202
1594297800000|2020-07-09 12:30:00|28629.3|28609.3|28624.3|28604.3|28642.6|28622.6|28613.6|28593.6|227
1594298100000|2020-07-09 12:35:00|28626.1|28606.1|28638.6|28618.6|28659.3|28639.3|28626.1|28606.1|633
1594298400000|2020-07-09 12:40:00|28639.3|28619.3|28639.4|28619.4|28644.4|28624.4|28631.9|28611.9|251
1594298700000|2020-07-09 12:45:00|28638.6|28618.6|28649.4|28629.4|28659.4|28639.4|28626.1|28606.1|506
1594299000000|2020-07-09 12:50:00|28651.1|28631.1|28634.4|28614.4|28653.6|28633.6|28629.4|28609.4|212
1594299300000|2020-07-09 12:55:00|28639.4|28619.4|28641.1|28621.1|28654.4|28634.4|28639.4|28619.4|147
1594299600000|2020-07-09 13:00:00|28639.4|28619.4|28578.6|28558.6|28643.6|28623.6|28576.1|28556.1|978
1594299900000|2020-07-09 13:05:00|28576.9|28556.9|28611.1|28591.1|28626.1|28606.1|28564.4|28544.4|518
1594300200000|2020-07-09 13:10:00|28609.4|28589.4|28594.4|28574.4|28624.4|28604.4|28594.4|28574.4|261
1594300500000|2020-07-09 13:15:00|28593.6|28573.6|28575.2|28555.2|28593.6|28573.6|28554.4|28534.4|420
1594300800000|2020-07-09 13:20:00|28576.9|28556.9|28609.4|28589.4|28609.4|28589.4|28574.4|28554.4|229
1594301100000|2020-07-09 13:25:00|28606.9|28586.9|28637.7|28617.7|28644.4|28624.4|28604.4|28584.4|436
1594301400000|2020-07-09 13:30:00|28636.9|28616.9|28634.4|28614.4|28644.4|28624.4|28609.4|28589.4|488
1594301700000|2020-07-09 13:35:00|28632.9|28612.9|28566.3|28546.3|28632.9|28612.9|28556.3|28536.3|649
1594302000000|2020-07-09 13:40:00|28571.3|28551.3|28571.3|28551.3|28590.6|28570.6|28561.3|28541.3|401
1594302300000|2020-07-09 13:45:00|28567.9|28547.9|28578.9|28558.9|28600.6|28580.6|28560.6|28540.6|397
1594302600000|2020-07-09 13:50:00|28580.6|28560.6|28571.4|28551.4|28591.4|28571.4|28566.4|28546.4|257
1594302900000|2020-07-09 13:55:00|28573.1|28553.1|28621.4|28601.4|28621.4|28601.4|28571.4|28551.4|341
1594303200000|2020-07-09 14:00:00|28623.1|28603.1|28628.9|28608.9|28631.4|28611.4|28603.9|28583.9|215
1594303500000|2020-07-09 14:05:00|28628.1|28608.1|28598.9|28578.9|28631.4|28611.4|28598.9|28578.9|241
1594303800000|2020-07-09 14:10:00|28601.4|28581.4|28529.7|28509.7|28608.9|28588.9|28529.7|28509.7|604
1594304100000|2020-07-09 14:15:00|28527.9|28507.9|28458.9|28438.9|28529.7|28509.7|28442.2|28422.2|1282
1594304400000|2020-07-09 14:20:00|28456.4|28436.4|28456.4|28436.4|28481.4|28461.4|28441.4|28421.4|956
1594304700000|2020-07-09 14:25:00|28458.9|28438.9|28511.4|28491.4|28511.4|28491.4|28456.4|28436.4|419
1594305000000|2020-07-09 14:30:00|28507.9|28487.9|28521.4|28501.4|28524.7|28504.7|28501.4|28481.4|572
1594305300000|2020-07-09 14:35:00|28523.9|28503.9|28431.4|28411.4|28531.4|28511.4|28423.9|28403.9|1281
1594305600000|2020-07-09 14:40:00|28429.7|28409.7|28346.4|28326.4|28431.4|28411.4|28346.4|28326.4|1278
1594305900000|2020-07-09 14:45:00|28343|28323|28327.8|28307.8|28387|28367|28317.2|28297.2|1208
1594306200000|2020-07-09 14:50:00|28326|28306|28402.6|28382.6|28415.3|28395.3|28317.8|28297.8|1032
1594306500000|2020-07-09 14:55:00|28404.3|28384.3|28335.3|28315.3|28406|28386|28320.3|28300.3|1200
1594306800000|2020-07-09 15:00:00|28330.3|28310.3|28292.8|28272.8|28367.8|28347.8|28285.3|28265.3|1051
1594307100000|2020-07-09 15:05:00|28290.3|28270.3|28325.3|28305.3|28325.3|28305.3|28246.1|28226.1|1647
1594307400000|2020-07-09 15:10:00|28324.5|28304.5|28380.3|28360.3|28382|28362|28320.3|28300.3|835
1594307700000|2020-07-09 15:15:00|28381.1|28361.1|28300.3|28280.3|28392.8|28372.8|28295.3|28275.3|877
1594308000000|2020-07-09 15:20:00|28301.1|28281.1|28382.8|28362.8|28387.8|28367.8|28297.8|28277.8|659
1594308300000|2020-07-09 15:25:00|28385.3|28365.3|28412.8|28392.8|28415.3|28395.3|28362.8|28342.8|743
1594308600000|2020-07-09 15:30:00|28410.3|28390.3|28415.3|28395.3|28430.3|28410.3|28390.3|28370.3|516
1594308900000|2020-07-09 15:35:00|28416.9|28396.9|28439.6|28419.6|28465.3|28445.3|28415.3|28395.3|514
1594309200000|2020-07-09 15:40:00|28440.3|28420.3|28400.3|28380.3|28442.8|28422.8|28397.8|28377.8|806
1594309500000|2020-07-09 15:45:00|28390.3|28370.3|28405|28385|28437.3|28417.3|28390.3|28370.3|801
1594309800000|2020-07-09 15:50:00|28400|28380|28405|28385|28416.7|28396.7|28388.2|28368.2|319
1594310100000|2020-07-09 15:55:00|28401.5|28381.5|28380|28360|28410|28390|28380|28360|235
1594310400000|2020-07-09 16:00:00|28376.5|28356.5|28405|28385|28410|28390|28340|28320|883
1594310700000|2020-07-09 16:05:00|28406.7|28386.7|28400|28380|28415|28395|28400|28380|571
1594311000000|2020-07-09 16:10:00|28402.5|28382.5|28370|28350|28410.8|28390.8|28366.5|28346.5|377
1594311300000|2020-07-09 16:15:00|28371.5|28351.5|28355|28335|28375|28355|28330|28310|547
1594311600000|2020-07-09 16:20:00|28357.5|28337.5|28350.8|28330.8|28365|28345|28340|28320|183
1594311900000|2020-07-09 16:25:00|28355.8|28335.8|28315.8|28295.8|28355.8|28335.8|28310.8|28290.8|398
1594312200000|2020-07-09 16:30:00|28310.8|28290.8|28307.3|28287.3|28332.3|28312.3|28297.3|28277.3|492
1594312500000|2020-07-09 16:35:00|28306.6|28286.6|28314.8|28294.8|28327.3|28307.3|28297.3|28277.3|298
1594312800000|2020-07-09 16:40:00|28316.6|28296.6|28332.3|28312.3|28349.8|28329.8|28316.6|28296.6|718
1594313100000|2020-07-09 16:45:00|28334.8|28314.8|28352.4|28332.4|28359.8|28339.8|28323.9|28303.9|411
1594313400000|2020-07-09 16:50:00|28351.6|28331.6|28342.4|28322.4|28364.9|28344.9|28342.4|28322.4|323
1594313700000|2020-07-09 16:55:00|28344.1|28324.1|28361.6|28341.6|28363.1|28343.1|28334.1|28314.1|1904
1594314000000|2020-07-09 17:00:00|28357.4|28337.4|28354.9|28334.9|28359.9|28339.9|28337.4|28317.4|415
1594314300000|2020-07-09 17:05:00|28358.3|28338.3|28402.4|28382.4|28402.4|28382.4|28357.4|28337.4|246
1594314600000|2020-07-09 17:10:00|28407.4|28387.4|28414.9|28394.9|28437.4|28417.4|28407.4|28387.4|294
1594314900000|2020-07-09 17:15:00|28415.6|28395.6|28442.4|28422.4|28447.4|28427.4|28415.6|28395.6|187
1594315200000|2020-07-09 17:20:00|28440.7|28420.7|28417.4|28397.4|28440.7|28420.7|28417.4|28397.4|143
1594315500000|2020-07-09 17:25:00|28422.4|28402.4|28407.4|28387.4|28422.4|28402.4|28407.4|28387.4|117
1594315800000|2020-07-09 17:30:00|28410.9|28390.9|28402.4|28382.4|28412.4|28392.4|28402.4|28382.4|64
1594316100000|2020-07-09 17:35:00|28399.9|28379.9|28402.4|28382.4|28407.4|28387.4|28399.9|28379.9|53
1594316400000|2020-07-09 17:40:00|28405.9|28385.9|28393.9|28373.9|28412.4|28392.4|28393.9|28373.9|92
1594316700000|2020-07-09 17:45:00|28393.2|28373.2|28402.4|28382.4|28402.4|28382.4|28382.4|28362.4|74
1594317000000|2020-07-09 17:50:00|28399|28379|28387.4|28367.4|28399|28379|28377.4|28357.4|54
1594317300000|2020-07-09 17:55:00|28385.7|28365.7|28394.9|28374.9|28394.9|28374.9|28379.9|28359.9|56
1594317600000|2020-07-09 18:00:00|28393.2|28373.2|28382.4|28362.4|28393.2|28373.2|28374.7|28354.7|60
1594317900000|2020-07-09 18:05:00|28383.2|28363.2|28422.5|28402.5|28427.5|28407.5|28382.4|28362.4|62
1594318200000|2020-07-09 18:10:00|28425|28405|28417.5|28397.5|28425|28405|28412.5|28392.5|49
1594318500000|2020-07-09 18:15:00|28420|28400|28438.2|28418.2|28442.5|28422.5|28417.5|28397.5|49
1594318800000|2020-07-09 18:20:00|28437.5|28417.5|28432.5|28412.5|28452.5|28432.5|28427.5|28407.5|140
1594319100000|2020-07-09 18:25:00|28436|28416|28447.5|28427.5|28452.5|28432.5|28432.5|28412.5|87
1594319400000|2020-07-09 18:30:00|28449.2|28429.2|28437.5|28417.5|28452.5|28432.5|28437.5|28417.5|84
1594319700000|2020-07-09 18:35:00|28436.7|28416.7|28422.5|28402.5|28437.5|28417.5|28420|28400|90
1594320000000|2020-07-09 18:40:00|28427.5|28407.5|28417.5|28397.5|28432.5|28412.5|28417.5|28397.5|22
1594320300000|2020-07-09 18:45:00|28415|28395|28427.5|28407.5|28427.5|28407.5|28412.5|28392.5|56
1594320600000|2020-07-09 18:50:00|28423.3|28403.3|28422.5|28402.5|28425|28405|28417.5|28397.5|30
1594320900000|2020-07-09 18:55:00|28426|28406|28445|28425|28445|28425|28426|28406|27
1594321200000|2020-07-09 19:00:00|28444.3|28424.3|28442.5|28422.5|28447.5|28427.5|28437.5|28417.5|58
1594321500000|2020-07-09 19:05:00|28440|28420|28427.5|28407.5|28442.5|28422.5|28427.5|28407.5|50
1594321800000|2020-07-09 19:10:00|28425.8|28405.8|28447.5|28427.5|28447.5|28427.5|28423.3|28403.3|48
1594322100000|2020-07-09 19:15:00|28449.3|28429.3|28442.5|28422.5|28456.8|28436.8|28442.5|28422.5|150
1594322400000|2020-07-09 19:20:00|28437.5|28417.5|28412.5|28392.5|28442.5|28422.5|28410|28390|72
1594322700000|2020-07-09 19:25:00|28415|28395|28387.6|28367.6|28417.6|28397.6|28387.6|28367.6|78
1594323000000|2020-07-09 19:30:00|28386.8|28366.8|28367.6|28347.6|28387.6|28367.6|28352.6|28332.6|169
1594323300000|2020-07-09 19:35:00|28365.1|28345.1|28375.1|28355.1|28377.6|28357.6|28357.6|28337.6|77
1594323600000|2020-07-09 19:40:00|28374.3|28354.3|28382.6|28362.6|28385.1|28365.1|28357.6|28337.6|31
1594323900000|2020-07-09 19:45:00|28384.3|28364.3|28407.6|28387.6|28417.6|28397.6|28384.3|28364.3|61
1594324200000|2020-07-09 19:50:00|28405.8|28385.8|28395.1|28375.1|28407.6|28387.6|28392.6|28372.6|62
1594324500000|2020-07-09 19:55:00|28397.6|28377.6|28385.1|28365.1|28402.6|28382.6|28378.4|28358.4|58
1594324800000|2020-07-09 20:00:00|28386.8|28366.8|28392.6|28372.6|28395.1|28375.1|28377.6|28357.6|35
1594325100000|2020-07-09 20:05:00|28390.1|28370.1|28380.1|28360.1|28390.1|28370.1|28377.6|28357.6|32
1594325400000|2020-07-09 20:10:00|28377.6|28357.6|28367.6|28347.6|28380.1|28360.1|28367.6|28347.6|44
1594325700000|2020-07-09 20:15:00|28370.1|28350.1|28381.9|28361.9|28381.9|28361.9|28370.1|28350.1|20
1594326000000|2020-07-09 20:20:00|28381.1|28361.1|28382.6|28362.6|28382.6|28362.6|28377.6|28357.6|304
1594326300000|2020-07-09 20:25:00|28386.1|28366.1|28402.6|28382.6|28402.6|28382.6|28386.1|28366.1|35
1594326600000|2020-07-09 20:30:00|28405.1|28385.1|28387.6|28367.6|28405.1|28385.1|28387.6|28367.6|33
1594326900000|2020-07-09 20:35:00|28390.1|28370.1|28387.6|28367.6|28390.1|28370.1|28385.1|28365.1|7
1594327200000|2020-07-09 20:40:00|28390.1|28370.1|28392.7|28372.7|28392.7|28372.7|28390.1|28370.1|11
1594327500000|2020-07-09 20:45:00|28390.9|28370.9|28392.7|28372.7|28397.7|28377.7|28390.2|28370.2|40
1594327800000|2020-07-09 20:50:00|28391.9|28371.9|28372.7|28352.7|28392.7|28372.7|28372.7|28352.7|70
1594328100000|2020-07-09 20:55:00|28370.9|28350.9|28347.7|28327.7|28370.9|28350.9|28340.2|28320.2|110
1594332000000|2020-07-09 22:00:00|28360.7|28340.7|28387.8|28367.8|28387.8|28367.8|28360.7|28340.7|66
1594332300000|2020-07-09 22:05:00|28387|28367|28387.8|28367.8|28387.8|28367.8|28385.3|28365.3|13
1594332600000|2020-07-09 22:10:00|28382.8|28362.8|28387.8|28367.8|28387.8|28367.8|28382.8|28362.8|28
1594332900000|2020-07-09 22:15:00|28392.8|28372.8|28390.3|28370.3|28397.8|28377.8|28387.8|28367.8|38
1594333200000|2020-07-09 22:20:00|28392.8|28372.8|28406|28386|28406|28386|28392.8|28372.8|87
1594333500000|2020-07-09 22:25:00|28404.5|28384.5|28402.8|28382.8|28405.3|28385.3|28402.8|28382.8|14
1594333800000|2020-07-09 22:30:00|28404.5|28384.5|28407.8|28387.8|28407.8|28387.8|28402.8|28382.8|22
1594334100000|2020-07-09 22:35:00|28404.3|28384.3|28407.8|28387.8|28408.5|28388.5|28402.8|28382.8|108
1594334400000|2020-07-09 22:40:00|28402.8|28382.8|28387.8|28367.8|28402.8|28382.8|28387.8|28367.8|31
1594334700000|2020-07-09 22:45:00|28390.3|28370.3|28392.8|28372.8|28392.8|28372.8|28387.8|28367.8|9
1594335000000|2020-07-09 22:50:00|28393.6|28373.6|28395.3|28375.3|28395.3|28375.3|28392.8|28372.8|16
1594335300000|2020-07-09 22:55:00|28397.8|28377.8|28402.8|28382.8|28402.8|28382.8|28397.8|28377.8|9
1594335600000|2020-07-09 23:00:00|28403.6|28383.6|28407.8|28387.8|28407.8|28387.8|28402.8|28382.8|53
1594335900000|2020-07-09 23:05:00|28402.8|28382.8|28402.8|28382.8|28402.8|28382.8|28402.8|28382.8|18
1594336200000|2020-07-09 23:10:00|||||||||22
1594336500000|2020-07-09 23:15:00|||||||||16
1594336800000|2020-07-09 23:20:00|28402.9|28382.9|28407.9|28387.9|28407.9|28387.9|28402.9|28382.9|20
1594337100000|2020-07-09 23:25:00|28410.4|28390.4|28412.9|28392.9|28412.9|28392.9|28407.9|28387.9|17
1594337400000|2020-07-09 23:30:00|28411.4|28391.4|28437.9|28417.9|28437.9|28417.9|28407.9|28387.9|76
1594337700000|2020-07-09 23:35:00|28439.6|28419.6|28430.4|28410.4|28442.9|28422.9|28427.9|28407.9|70
1594338000000|2020-07-09 23:40:00|28428.6|28408.6|28442.9|28422.9|28442.9|28422.9|28427.9|28407.9|108
1594338300000|2020-07-09 23:45:00|28440.4|28420.4|28442.9|28422.9|28442.9|28422.9|28440.4|28420.4|54
1594338600000|2020-07-09 23:50:00|28439.4|28419.4|28437.9|28417.9|28439.4|28419.4|28437.9|28417.9|27
1594338900000|2020-07-09 23:55:00|28436.4|28416.4|28427.9|28407.9|28436.4|28416.4|28427.9|28407.9|30
1594339200000|2020-07-10 00:00:00|28429.6|28409.6|28417.9|28397.9|28432.9|28412.9|28417.9|28397.9|103
1594339500000|2020-07-10 00:05:00|28422.9|28402.9|28412.9|28392.9|28422.9|28402.9|28407.9|28387.9|70
1594339800000|2020-07-10 00:10:00|28417.9|28397.9|28412.9|28392.9|28417.9|28397.9|28412.2|28392.2|41
1594340100000|2020-07-10 00:15:00|28415.4|28395.4|28417.9|28397.9|28422.9|28402.9|28415.4|28395.4|55
1594340400000|2020-07-10 00:20:00|28416.2|28396.2|28417.9|28397.9|28420.4|28400.4|28412.9|28392.9|66
1594340700000|2020-07-10 00:25:00|28420.4|28400.4|28412.9|28392.9|28420.4|28400.4|28412.9|28392.9|25
1594341000000|2020-07-10 00:30:00|28414.7|28394.7|28417.9|28397.9|28422.9|28402.9|28412.9|28392.9|62
1594341300000|2020-07-10 00:35:00|28414.4|28394.4|28410.4|28390.4|28417.9|28397.9|28407.9|28387.9|33
1594341600000|2020-07-10 00:40:00|28412.9|28392.9|28393|28373|28420.5|28400.5|28393|28373|60
1594341900000|2020-07-10 00:45:00|28394.7|28374.7|28368|28348|28394.7|28374.7|28365.5|28345.5|126
1594342200000|2020-07-10 00:50:00|28363|28343|28328|28308|28363|28343|28313|28293|256
1594342500000|2020-07-10 00:55:00|28329.7|28309.7|28345.5|28325.5|28358|28338|28329.7|28309.7|53
1594342800000|2020-07-10 01:00:00|28343|28323|28383|28363|28383|28363|28323|28303|355
1594343100000|2020-07-10 01:05:00|28380.5|28360.5|28358|28338|28398|28378|28355.5|28335.5|304
1594343400000|2020-07-10 01:10:00|28360.5|28340.5|28363|28343|28375.5|28355.5|28350.5|28330.5|188
1594343700000|2020-07-10 01:15:00|28365.5|28345.5|28383|28363|28413|28393|28363|28343|247
1594344000000|2020-07-10 01:20:00|28384.7|28364.7|28363|28343|28388|28368|28338|28318|356
1594344300000|2020-07-10 01:25:00|28363.8|28343.8|28353|28333|28390.5|28370.5|28348|28328|143
1594344600000|2020-07-10 01:30:00|28358|28338|28388|28368|28388|28368|28343|28323|171
1594344900000|2020-07-10 01:35:00|28383|28363|28383|28363|28403|28383|28373|28353|200
1594345200000|2020-07-10 01:40:00|28386.5|28366.5|28383|28363|28403|28383|28368|28348|120
1594345500000|2020-07-10 01:45:00|28379.5|28359.5|28395.5|28375.5|28395.5|28375.5|28370.5|28350.5|104
1594345800000|2020-07-10 01:50:00|28396.3|28376.3|28415.5|28395.5|28415.5|28395.5|28393|28373|72
1594346100000|2020-07-10 01:55:00|28418|28398|28418.1|28398.1|28448|28428|28413|28393|160
1594346400000|2020-07-10 02:00:00|28420.6|28400.6|28413.1|28393.1|28420.6|28400.6|28403.1|28383.1|79
1594346700000|2020-07-10 02:05:00|28415.6|28395.6|28413.1|28393.1|28428.1|28408.1|28408.1|28388.1|118
1594347000000|2020-07-10 02:10:00|28408.1|28388.1|28406.3|28386.3|28433.1|28413.1|28400.6|28380.6|160
1594347300000|2020-07-10 02:15:00|28408.1|28388.1|28413.1|28393.1|28426.6|28406.6|28408.1|28388.1|92
1594347600000|2020-07-10 02:20:00|28411.3|28391.3|28395.6|28375.6|28413.1|28393.1|28395.6|28375.6|51
1594347900000|2020-07-10 02:25:00|28398.1|28378.1|28378.1|28358.1|28403.1|28383.1|28375.6|28355.6|53
1594348200000|2020-07-10 02:30:00|28374.6|28354.6|28383.1|28363.1|28390.6|28370.6|28373.1|28353.1|106
1594348500000|2020-07-10 02:35:00|28378.1|28358.1|28375.6|28355.6|28383.1|28363.1|28368.1|28348.1|77
1594348800000|2020-07-10 02:40:00|28374.9|28354.9|28348.1|28328.1|28378.1|28358.1|28344.9|28324.9|204
1594349100000|2020-07-10 02:45:00|28350.6|28330.6|28368.1|28348.1|28370.6|28350.6|28350.6|28330.6|161
1594349400000|2020-07-10 02:50:00|28369.9|28349.9|28380.6|28360.6|28380.6|28360.6|28368.1|28348.1|56
1594349700000|2020-07-10 02:55:00|28383.1|28363.1|28375.6|28355.6|28388.1|28368.1|28365.6|28345.6|129
1594350000000|2020-07-10 03:00:00|28374.9|28354.9|28378.1|28358.1|28390.6|28370.6|28370.6|28350.6|68
1594350300000|2020-07-10 03:05:00|28379.9|28359.9|28383.1|28363.1|28388.1|28368.1|28373.1|28353.1|72
1594350600000|2020-07-10 03:10:00|28383.9|28363.9|28378.1|28358.1|28389.9|28369.9|28376.4|28356.4|45
1594350900000|2020-07-10 03:15:00|28373.1|28353.1|28360.7|28340.7|28386.4|28366.4|28358.2|28338.2|112
1594351200000|2020-07-10 03:20:00|28359.9|28339.9|28373.2|28353.2|28373.2|28353.2|28358.2|28338.2|89
1594351500000|2020-07-10 03:25:00|28374.9|28354.9|28378.2|28358.2|28383.2|28363.2|28373.2|28353.2|46
1594351800000|2020-07-10 03:30:00|28383.2|28363.2|28378.2|28358.2|28383.2|28363.2|28378.2|28358.2|13
1594352100000|2020-07-10 03:35:00|28380.7|28360.7|28380.7|28360.7|28383.2|28363.2|28373.2|28353.2|31
1594352400000|2020-07-10 03:40:00|28378.2|28358.2|28378.2|28358.2|28378.2|28358.2|28373.2|28353.2|21
1594352700000|2020-07-10 03:45:00|28378.9|28358.9|28398.2|28378.2|28398.2|28378.2|28378.2|28358.2|43
1594353000000|2020-07-10 03:50:00|28396.4|28376.4|28393.2|28373.2|28398.2|28378.2|28393.2|28373.2|52
1594353300000|2020-07-10 03:55:00|28395.7|28375.7|28398.2|28378.2|28398.2|28378.2|28393.2|28373.2|22
1594353600000|2020-07-10 04:00:00|28399|28379|28398.2|28378.2|28403.2|28383.2|28398.2|28378.2|37
1594353900000|2020-07-10 04:05:00|28395.7|28375.7|28393.2|28373.2|28395.7|28375.7|28388.2|28368.2|18
1594354200000|2020-07-10 04:10:00|28395.7|28375.7|28393.2|28373.2|28395.7|28375.7|28393.2|28373.2|13
1594354500000|2020-07-10 04:15:00|28391.5|28371.5|28388.2|28368.2|28393.2|28373.2|28388.2|28368.2|26
1594354800000|2020-07-10 04:20:00|28390|28370|28380.7|28360.7|28390|28370|28378.2|28358.2|38
1594355100000|2020-07-10 04:25:00|28382.5|28362.5|28378.2|28358.2|28383.2|28363.2|28378.2|28358.2|18
1594355400000|2020-07-10 04:30:00|28375.7|28355.7|28378.2|28358.2|28380.7|28360.7|28373.2|28353.2|30
1594355700000|2020-07-10 04:35:00|28375.7|28355.7|28373.3|28353.3|28378.3|28358.3|28373.2|28353.2|20
1594356000000|2020-07-10 04:40:00|28370.8|28350.8|28368.3|28348.3|28373.3|28353.3|28368.3|28348.3|35
1594356300000|2020-07-10 04:45:00|28369|28349|28368.3|28348.3|28373.3|28353.3|28368.3|28348.3|24
1594356600000|2020-07-10 04:50:00|28366.5|28346.5|28363.3|28343.3|28368.3|28348.3|28360|28340|64
1594356900000|2020-07-10 04:55:00|28358.3|28338.3|28353.3|28333.3|28363.3|28343.3|28353.3|28333.3|53
1594357200000|2020-07-10 05:00:00|28351.5|28331.5|28328.3|28308.3|28353.3|28333.3|28328.3|28308.3|221
1594357500000|2020-07-10 05:05:00|28325.8|28305.8|28325.8|28305.8|28340.8|28320.8|28318.3|28298.3|140
1594357800000|2020-07-10 05:10:00|28324|28304|28297.6|28277.6|28330.8|28310.8|28297.6|28277.6|201
1594358100000|2020-07-10 05:15:00|28298.3|28278.3|28285.8|28265.8|28298.3|28278.3|28278.3|28258.3|284
1594358400000|2020-07-10 05:20:00|28288.3|28268.3|28288.3|28268.3|28308.3|28288.3|28283.3|28263.3|94
1594358700000|2020-07-10 05:25:00|28285.8|28265.8|28293.3|28273.3|28299.1|28279.1|28285.8|28265.8|123
1594359000000|2020-07-10 05:30:00|28290.8|28270.8|28278.3|28258.3|28297.6|28277.6|28250.8|28230.8|515
1594359300000|2020-07-10 05:35:00|28270.8|28250.8|28210.8|28190.8|28270.8|28250.8|28208.3|28188.3|482
1594359600000|2020-07-10 05:40:00|28210.1|28190.1|28240.8|28220.8|28240.8|28220.8|28203.3|28183.3|266
1594359900000|2020-07-10 05:45:00|28243.3|28223.3|28258.3|28238.3|28263.3|28243.3|28243.3|28223.3|211
1594360200000|2020-07-10 05:50:00|28255.8|28235.8|28253.3|28233.3|28256.9|28236.9|28238.3|28218.3|138
1594360500000|2020-07-10 05:55:00|28251.6|28231.6|28258.4|28238.4|28260.9|28240.9|28238.3|28218.3|165
1594360800000|2020-07-10 06:00:00|28260.9|28240.9|28300.9|28280.9|28309.1|28289.1|28260.9|28240.9|347
1594361100000|2020-07-10 06:05:00|28299.1|28279.1|28305.9|28285.9|28306.9|28286.9|28288.4|28268.4|148
1594361400000|2020-07-10 06:10:00|28304.1|28284.1|28285.9|28265.9|28308.4|28288.4|28285.9|28265.9|199
1594361700000|2020-07-10 06:15:00|28288.4|28268.4|28258.4|28238.4|28293.4|28273.4|28258.4|28238.4|171
1594362000000|2020-07-10 06:20:00|28259.9|28239.9|28288.4|28268.4|28290.9|28270.9|28259.9|28239.9|141
1594362300000|2020-07-10 06:25:00|28290.9|28270.9|28308.4|28288.4|28315.9|28295.9|28290.9|28270.9|190
1594362600000|2020-07-10 06:30:00|28305.9|28285.9|28293.4|28273.4|28308.4|28288.4|28288.4|28268.4|208
1594362900000|2020-07-10 06:35:00|28295.2|28275.2|28308.4|28288.4|28313.4|28293.4|28285.9|28265.9|196
1594363200000|2020-07-10 06:40:00|28310.9|28290.9|28293.4|28273.4|28313.4|28293.4|28283.4|28263.4|206
1594363500000|2020-07-10 06:45:00|28290.9|28270.9|28273.4|28253.4|28305.9|28285.9|28268.4|28248.4|215
1594363800000|2020-07-10 06:50:00|28269.9|28249.9|28283.4|28263.4|28283.4|28263.4|28258.4|28238.4|225
1594364100000|2020-07-10 06:55:00|28285.2|28265.2|28303.4|28283.4|28308.4|28288.4|28283.4|28263.4|185
1594364400000|2020-07-10 07:00:00|28305.9|28285.9|28268.4|28248.4|28320.9|28300.9|28263.4|28243.4|228
1594364700000|2020-07-10 07:05:00|28265.9|28245.9|28273.4|28253.4|28284.2|28264.2|28258.4|28238.4|253
1594365000000|2020-07-10 07:10:00|28271.7|28251.7|28280.9|28260.9|28293.4|28273.4|28268.4|28248.4|150
1594365300000|2020-07-10 07:15:00|28278.4|28258.4|28291|28271|28297.7|28277.7|28271|28251|113
1594365600000|2020-07-10 07:20:00|28292.7|28272.7|28276|28256|28293.5|28273.5|28273.5|28253.5|252
1594365900000|2020-07-10 07:25:00|28278.5|28258.5|28326|28306|28328.5|28308.5|28277.7|28257.7|204
1594366200000|2020-07-10 07:30:00|28328.5|28308.5|28371|28351|28403.5|28383.5|28328.5|28308.5|594
1594366500000|2020-07-10 07:35:00|28372.7|28352.7|28383.5|28363.5|28393.5|28373.5|28372.7|28352.7|143
1594366800000|2020-07-10 07:40:00|28381|28361|28396|28376|28413.5|28393.5|28378.5|28358.5|139
1594367100000|2020-07-10 07:45:00|28395.2|28375.2|28388.5|28368.5|28395.2|28375.2|28383.5|28363.5|75
1594367400000|2020-07-10 07:50:00|28392|28372|28398.5|28378.5|28408.5|28388.5|28388.5|28368.5|145
1594367700000|2020-07-10 07:55:00|28397.8|28377.8|28398.5|28378.5|28403.5|28383.5|28378.5|28358.5|105
1594368000000|2020-07-10 08:00:00|28403.5|28383.5|28438.5|28418.5|28454.3|28434.3|28398.5|28378.5|503
1594368300000|2020-07-10 08:05:00|28440.3|28420.3|28458.5|28438.5|28463.5|28443.5|28431|28411|440
1594368600000|2020-07-10 08:10:00|28456.8|28436.8|28508.5|28488.5|28512.8|28492.8|28453.5|28433.5|553
1594368900000|2020-07-10 08:15:00|28506|28486|28519.3|28499.3|28558.5|28538.5|28506|28486|804
1594369200000|2020-07-10 08:20:00|28518.5|28498.5|28573.5|28553.5|28573.5|28553.5|28518.5|28498.5|430
1594369500000|2020-07-10 08:25:00|28572.8|28552.8|28561|28541|28573.5|28553.5|28558.5|28538.5|231
1594369800000|2020-07-10 08:30:00|28563.5|28543.5|28541.1|28521.1|28568.5|28548.5|28536.1|28516.1|251
1594370100000|2020-07-10 08:35:00|28539.3|28519.3|28521.1|28501.1|28541.1|28521.1|28518.6|28498.6|189
1594370400000|2020-07-10 08:40:00|28519.3|28499.3|28523.6|28503.6|28526.1|28506.1|28518.6|28498.6|199
1594370700000|2020-07-10 08:45:00|28525|28505|28483.6|28463.6|28538.6|28518.6|28478.6|28458.6|274
1594371000000|2020-07-10 08:50:00|28486.1|28466.1|28461.1|28441.1|28491.1|28471.1|28460.3|28440.3|224
1594371300000|2020-07-10 08:55:00|28463.6|28443.6|28473.6|28453.6|28478.6|28458.6|28461.1|28441.1|109
1594371600000|2020-07-10 09:00:00|28476.1|28456.1|28503.6|28483.6|28503.6|28483.6|28476.1|28456.1|116
1594371900000|2020-07-10 09:05:00|28505.4|28485.4|28493.6|28473.6|28538.6|28518.6|28493.6|28473.6|204
1594372200000|2020-07-10 09:10:00|28491.8|28471.8|28478.6|28458.6|28491.8|28471.8|28473.6|28453.6|100
1594372500000|2020-07-10 09:15:00|28480.4|28460.4|28463.6|28443.6|28491.1|28471.1|28463.6|28443.6|191
1594372800000|2020-07-10 09:20:00|28461.1|28441.1|28478.6|28458.6|28488.6|28468.6|28443.6|28423.6|347
1594373100000|2020-07-10 09:25:00|28483.6|28463.6|28478.6|28458.6|28488.6|28468.6|28468.6|28448.6|138
1594373400000|2020-07-10 09:30:00|28476.1|28456.1|28513.6|28493.6|28513.6|28493.6|28476.1|28456.1|121
1594373700000|2020-07-10 09:35:00|28508.6|28488.6|28518.6|28498.6|28521.1|28501.1|28501.1|28481.1|124
1594374000000|2020-07-10 09:40:00|28519.4|28499.4|28503.6|28483.6|28523.6|28503.6|28503.6|28483.6|110
1594374300000|2020-07-10 09:45:00|28502.9|28482.9|28498.6|28478.6|28508.6|28488.6|28494.4|28474.4|83
1594374600000|2020-07-10 09:50:00|28497.2|28477.2|28515.4|28495.4|28515.4|28495.4|28497.2|28477.2|50
1594374900000|2020-07-10 09:55:00|28516.2|28496.2|28511.2|28491.2|28518.7|28498.7|28506.2|28486.2|62
1594375200000|2020-07-10 10:00:00|28512.9|28492.9|28511.2|28491.2|28528.7|28508.7|28503.7|28483.7|505
1594375500000|2020-07-10 10:05:00|28512.9|28492.9|28508.7|28488.7|28513.7|28493.7|28497.9|28477.9|159
1594375800000|2020-07-10 10:10:00|28509.4|28489.4|28501.2|28481.2|28524.4|28504.4|28501.2|28481.2|104
1594376100000|2020-07-10 10:15:00|28502.9|28482.9|28488.7|28468.7|28503.7|28483.7|28488.7|28468.7|98
1594376400000|2020-07-10 10:20:00|28486.2|28466.2|28498.7|28478.7|28501.2|28481.2|28486.2|28466.2|73
1594376700000|2020-07-10 10:25:00|28497.2|28477.2|28498.7|28478.7|28508.7|28488.7|28493.7|28473.7|44
1594377000000|2020-07-10 10:30:00|28500.5|28480.5|28503.7|28483.7|28511.2|28491.2|28491.2|28471.2|65
1594377300000|2020-07-10 10:35:00|28506.2|28486.2|28523.7|28503.7|28528.7|28508.7|28503.7|28483.7|60
1594377600000|2020-07-10 10:40:00|28524.4|28504.4|28518.7|28498.7|28536.2|28516.2|28518.7|28498.7|128
1594377900000|2020-07-10 10:45:00|28523.7|28503.7|28503.7|28483.7|28523.7|28503.7|28503.7|28483.7|113
1594378200000|2020-07-10 10:50:00|28507.3|28487.3|28508.7|28488.7|28513.7|28493.7|28504.5|28484.5|113
1594378500000|2020-07-10 10:55:00|28507|28487|28506.2|28486.2|28508.7|28488.7|28501.2|28481.2|64
1594378800000|2020-07-10 11:00:00|28508|28488|28521.2|28501.2|28523.7|28503.7|28506.2|28486.2|93
1594379100000|2020-07-10 11:05:00|28522|28502|28537|28517|28548|28528|28522|28502|135
1594379400000|2020-07-10 11:10:00|28538.7|28518.7|28548.8|28528.8|28548.8|28528.8|28538.7|28518.7|170
1594379700000|2020-07-10 11:15:00|28545.2|28525.2|28513.8|28493.8|28545.2|28525.2|28513.8|28493.8|118
1594380000000|2020-07-10 11:20:00|28508.8|28488.8|28533.8|28513.8|28541.3|28521.3|28508.8|28488.8|126
1594380300000|2020-07-10 11:25:00|28533|28513|28523.8|28503.8|28533|28513|28516.3|28496.3|136
1594380600000|2020-07-10 11:30:00|28525.5|28505.5|28523.8|28503.8|28528.8|28508.8|28496.3|28476.3|338
1594380900000|2020-07-10 11:35:00|28524.5|28504.5|28543.8|28523.8|28548.8|28528.8|28524.5|28504.5|247
1594381200000|2020-07-10 11:40:00|28548.8|28528.8|28543.8|28523.8|28548.8|28528.8|28533.8|28513.8|95
1594381500000|2020-07-10 11:45:00|28544.5|28524.5|28523.8|28503.8|28548.8|28528.8|28523.8|28503.8|118
1594381800000|2020-07-10 11:50:00|28526.3|28506.3|28533.8|28513.8|28537|28517|28523.8|28503.8|118
1594382100000|2020-07-10 11:55:00|28534.5|28514.5|28523.8|28503.8|28538.8|28518.8|28523.8|28503.8|86
1594382400000|2020-07-10 12:00:00|28526.3|28506.3|28543.8|28523.8|28548.8|28528.8|28513.8|28493.8|339
1594382700000|2020-07-10 12:05:00|28538.8|28518.8|28538.8|28518.8|28553.8|28533.8|28528.8|28508.8|193
1594383000000|2020-07-10 12:10:00|28535.3|28515.3|28501.3|28481.3|28535.3|28515.3|28483.8|28463.8|593
1594383300000|2020-07-10 12:15:00|28499.6|28479.6|28528.8|28508.8|28533.1|28513.1|28498.8|28478.8|202
1594383600000|2020-07-10 12:20:00|28523.8|28503.8|28496.3|28476.3|28527.1|28507.1|28493.8|28473.8|175
1594383900000|2020-07-10 12:25:00|28495.6|28475.6|28498.1|28478.1|28501.3|28481.3|28488.1|28468.1|121
1594384200000|2020-07-10 12:30:00|28500.6|28480.6|28523.1|28503.1|28528.1|28508.1|28498.1|28478.1|125
1594384500000|2020-07-10 12:35:00|28528.1|28508.1|28533.1|28513.1|28548.1|28528.1|28523.1|28503.1|315
1594384800000|2020-07-10 12:40:00|28543.4|28523.4|28540.6|28520.6|28560.6|28540.6|28528.1|28508.1|357
1594385100000|2020-07-10 12:45:00|28543.1|28523.1|28560.6|28540.6|28565.6|28545.6|28540.6|28520.6|318
1594385400000|2020-07-10 12:50:00|28561.4|28541.4|28558.1|28538.1|28573.1|28553.1|28545.6|28525.6|168
1594385700000|2020-07-10 12:55:00|28558.2|28538.2|28570.7|28550.7|28578.2|28558.2|28548.2|28528.2|355
1594386000000|2020-07-10 13:00:00|28568.2|28548.2|28658.9|28638.9|28671.4|28651.4|28568.2|28548.2|1451
1594386300000|2020-07-10 13:05:00|28661.4|28641.4|28683.9|28663.9|28706.4|28686.4|28658.2|28638.2|871
1594386600000|2020-07-10 13:10:00|28684.6|28664.6|28721.4|28701.4|28743.2|28723.2|28683.9|28663.9|1026
1594386900000|2020-07-10 13:15:00|28718.9|28698.9|28699.6|28679.6|28739.6|28719.6|28699.6|28679.6|566
1594387200000|2020-07-10 13:20:00|28701.1|28681.1|28713.2|28693.2|28726.7|28706.7|28690.7|28670.7|863
1594387500000|2020-07-10 13:25:00|28713.9|28693.9|28770|28750|28778.2|28758.2|28713.2|28693.2|1143
1594387800000|2020-07-10 13:30:00|28771.7|28751.7|28788.2|28768.2|28850|28830|28770|28750|1453
1594388100000|2020-07-10 13:35:00|28786.4|28766.4|28798.2|28778.2|28803.2|28783.2|28748.2|28728.2|1188
1594388400000|2020-07-10 13:40:00|28796.7|28776.7|28800.7|28780.7|28823.2|28803.2|28783.2|28763.2|815
1594388700000|2020-07-10 13:45:00|28802.5|28782.5|28803.2|28783.2|28833.2|28813.2|28798.2|28778.2|802
1594389000000|2020-07-10 13:50:00|28805|28785|28780.7|28760.7|28823.2|28803.2|28780.7|28760.7|722
1594389300000|2020-07-10 13:55:00|28782.5|28762.5|28810.7|28790.7|28823.2|28803.2|28778.2|28758.2|982
1594389600000|2020-07-10 14:00:00|28803.7|28783.7|28744|28724|28808.2|28788.2|28741.5|28721.5|899
1594389900000|2020-07-10 14:05:00|28747.5|28727.5|28766.5|28746.5|28789|28769|28747.2|28727.2|797
1594390200000|2020-07-10 14:10:00|28765.7|28745.7|28804.7|28784.7|28807.2|28787.2|28761.5|28741.5|582
1594390500000|2020-07-10 14:15:00|28805.4|28785.4|28807.9|28787.9|28824.7|28804.7|28799.7|28779.7|647
1594390800000|2020-07-10 14:20:00|28806.2|28786.2|28809.7|28789.7|28829.7|28809.7|28794|28774|566
1594391100000|2020-07-10 14:25:00|28813.3|28793.3|28829|28809|28849.7|28829.7|28813.3|28793.3|666
1594391400000|2020-07-10 14:30:00|28825.5|28805.5|28854|28834|28859|28839|28824|28804|656
1594391700000|2020-07-10 14:35:00|28855.8|28835.8|28869|28849|28884|28864|28849|28829|872
1594392000000|2020-07-10 14:40:00|28869.7|28849.7|28886.5|28866.5|28890.5|28870.5|28864|28844|641
1594392300000|2020-07-10 14:45:00|28889|28869|28899|28879|28914|28894|28884.8|28864.8|816
1594392600000|2020-07-10 14:50:00|28901.5|28881.5|28916.5|28896.5|28934|28914|28899|28879|907
1594392900000|2020-07-10 14:55:00|28919|28899|28954|28934|28959|28939|28914|28894|855
1594393200000|2020-07-10 15:00:00|28953.3|28933.3|28898.3|28878.3|28953.3|28933.3|28889|28869|1050
1594393500000|2020-07-10 15:05:00|28900.8|28880.8|28944.1|28924.1|28949.1|28929.1|28898.3|28878.3|554
1594393800000|2020-07-10 15:10:00|28941.6|28921.6|28939.1|28919.1|28964.1|28944.1|28929.1|28909.1|996
1594394100000|2020-07-10 15:15:00|28944.1|28924.1|28957.6|28937.6|28964.1|28944.1|28933.3|28913.3|377
1594394400000|2020-07-10 15:20:00|28959.4|28939.4|28947.6|28927.6|28962.6|28942.6|28937.6|28917.6|495
1594394700000|2020-07-10 15:25:00|28951.9|28931.9|28935.1|28915.1|28957.6|28937.6|28933.4|28913.4|387
1594395000000|2020-07-10 15:30:00|28933.4|28913.4|28937.6|28917.6|28951.2|28931.2|28927.6|28907.6|604
1594395300000|2020-07-10 15:35:00|28941.2|28921.2|28962.6|28942.6|28962.6|28942.6|28936.9|28916.9|371
1594395600000|2020-07-10 15:40:00|28960.1|28940.1|28972.6|28952.6|28997.6|28977.6|28957.6|28937.6|773
1594395900000|2020-07-10 15:45:00|28971.9|28951.9|28923.4|28903.4|28972.6|28952.6|28902.6|28882.6|610
1594396200000|2020-07-10 15:50:00|28921.6|28901.6|28898.7|28878.7|28923.4|28903.4|28893.4|28873.4|401
1594396500000|2020-07-10 15:55:00|28900.2|28880.2|28949.4|28929.4|28955.2|28935.2|28900.2|28880.2|457
1594396800000|2020-07-10 16:00:00|28950.2|28930.2|28897.7|28877.7|28952.7|28932.7|28897.7|28877.7|373
1594397100000|2020-07-10 16:05:00|28896.9|28876.9|28902.7|28882.7|28902.7|28882.7|28875.2|28855.2|586
1594397400000|2020-07-10 16:10:00|28904.1|28884.1|28959.1|28939.1|28962.7|28942.7|28904.1|28884.1|456
1594397700000|2020-07-10 16:15:00|28962.7|28942.7|28952.7|28932.7|28962.7|28942.7|28947.7|28927.7|227
1594398000000|2020-07-10 16:20:00|28954.5|28934.5|28957|28937|28962.7|28942.7|28942|28922|227
1594398300000|2020-07-10 16:25:00|28960.2|28940.2|28952.7|28932.7|28967.7|28947.7|28952.7|28932.7|261
1594398600000|2020-07-10 16:30:00|28957.7|28937.7|28970.2|28950.2|28970.2|28950.2|28950.2|28930.2|252
1594398900000|2020-07-10 16:35:00|28969.5|28949.5|28844.2|28824.2|28979.5|28959.5|28842.7|28822.7|1069
1594399200000|2020-07-10 16:40:00|28846.7|28826.7|28932.7|28912.7|28935.2|28915.2|28817.7|28797.7|802
1594399500000|2020-07-10 16:45:00|28931.3|28911.3|28932.7|28912.7|28937.7|28917.7|28907.7|28887.7|544
1594399800000|2020-07-10 16:50:00|28934.5|28914.5|28940.2|28920.2|28945.2|28925.2|28922.7|28902.7|421
1594400100000|2020-07-10 16:55:00|28939.5|28919.5|28943.5|28923.5|28957.7|28937.7|28936|28916|1199
1594400400000|2020-07-10 17:00:00|28939.9|28919.9|28943.5|28923.5|28943.5|28923.5|28933.5|28913.5|413
1594400700000|2020-07-10 17:05:00|28938.5|28918.5|28963.5|28943.5|28963.5|28943.5|28928.5|28908.5|394
1594401000000|2020-07-10 17:10:00|28961|28941|28943.5|28923.5|28968.5|28948.5|28938.5|28918.5|215
1594401300000|2020-07-10 17:15:00|28946|28926|28913.5|28893.5|28948.5|28928.5|28908.5|28888.5|500
1594401600000|2020-07-10 17:20:00|28911|28891|28924.2|28904.2|28924.2|28904.2|28906|28886|175
1594401900000|2020-07-10 17:25:00|28924.9|28904.9|28929.2|28909.2|28939.2|28919.2|28924.2|28904.2|153
1594402200000|2020-07-10 17:30:00|28927.5|28907.5|28931.7|28911.7|28949.2|28929.2|28926.7|28906.7|145
1594402500000|2020-07-10 17:35:00|28932.5|28912.5|28936.7|28916.7|28936.7|28916.7|28929.2|28909.2|52
1594402800000|2020-07-10 17:40:00|28938.5|28918.5|28959.2|28939.2|28962.5|28942.5|28938.5|28918.5|211
1594403100000|2020-07-10 17:45:00|28960|28940|28969.3|28949.3|28979.3|28959.3|28959.2|28939.2|126
1594403400000|2020-07-10 17:50:00|28971|28951|28994.3|28974.3|29009.3|28989.3|28969.3|28949.3|251
1594403700000|2020-07-10 17:55:00|28992.5|28972.5|28989.3|28969.3|28994.3|28974.3|28981.8|28961.8|149
1594404000000|2020-07-10 18:00:00|28994.3|28974.3|29024.3|29004.3|29024.3|29004.3|28989.3|28969.3|107
1594404300000|2020-07-10 18:05:00|29029.3|29009.3|29019.3|28999.3|29034.3|29014.3|29014.3|28994.3|102
1594404600000|2020-07-10 18:10:00|29018.6|28998.6|29009.3|28989.3|29018.6|28998.6|29009.3|28989.3|48
1594404900000|2020-07-10 18:15:00|29011.1|28991.1|29006.8|28986.8|29014.3|28994.3|29006.8|28986.8|29
1594405200000|2020-07-10 18:20:00|29004.3|28984.3|29005|28985|29009.3|28989.3|29000|28980|110
1594405500000|2020-07-10 18:25:00|29008.6|28988.6|29009.3|28989.3|29010|28990|29005|28985|61
1594405800000|2020-07-10 18:30:00|29010|28990|29025|29005|29025|29005|29005|28985|51
1594406100000|2020-07-10 18:35:00|29026.8|29006.8|29035|29015|29035|29015|29021.8|29001.8|67
1594406400000|2020-07-10 18:40:00|29040|29020|29050|29030|29050|29030|29040|29020|120
1594406700000|2020-07-10 18:45:00|29055|29035|29080.1|29060.1|29080.1|29060.1|29050|29030|217
1594407000000|2020-07-10 18:50:00|29085.1|29065.1|29080.1|29060.1|29089.3|29069.3|29076.5|29056.5|134
1594407300000|2020-07-10 18:55:00|29081.5|29061.5|29110.1|29090.1|29110.1|29090.1|29081.5|29061.5|134
1594407600000|2020-07-10 19:00:00|29108.6|29088.6|29065.1|29045.1|29108.6|29088.6|29057.6|29037.6|129
1594407900000|2020-07-10 19:05:00|29061.5|29041.5|29082.6|29062.6|29090.1|29070.1|29060.1|29040.1|95
1594408200000|2020-07-10 19:10:00|29080.8|29060.8|29100.1|29080.1|29102.6|29082.6|29060.8|29040.8|269
1594408500000|2020-07-10 19:15:00|29101.9|29081.9|29085.1|29065.1|29102.6|29082.6|29080.1|29060.1|96
1594408800000|2020-07-10 19:20:00|29084.4|29064.4|29095.1|29075.1|29095.1|29075.1|29082.6|29062.6|43
1594409100000|2020-07-10 19:25:00|29097.6|29077.6|29105.1|29085.1|29110.1|29090.1|29095.1|29075.1|96
1594409400000|2020-07-10 19:30:00|29106.9|29086.9|29087.6|29067.6|29108.3|29088.3|29087.6|29067.6|91
1594409700000|2020-07-10 19:35:00|29089.4|29069.4|29080.1|29060.1|29105.1|29085.1|29075.1|29055.1|67
1594410000000|2020-07-10 19:40:00|29082.6|29062.6|29075.1|29055.1|29085.1|29065.1|29075.1|29055.1|39
1594410300000|2020-07-10 19:45:00|29075.8|29055.8|29085.1|29065.1|29085.1|29065.1|29075.8|29055.8|56
1594410600000|2020-07-10 19:50:00|29086.9|29066.9|29088.7|29068.7|29094.4|29074.4|29080.1|29060.1|83
1594410900000|2020-07-10 19:55:00|29091.2|29071.2|29088.7|29068.7|29097.3|29077.3|29083.7|29063.7|96
1594411200000|2020-07-10 20:00:00|29089.4|29069.4|29078.7|29058.7|29093|29073|29068.7|29048.7|63
1594411500000|2020-07-10 20:05:00|29079.4|29059.4|29073.7|29053.7|29083.7|29063.7|29068.7|29048.7|41
1594411800000|2020-07-10 20:10:00|29071.2|29051.2|29078.7|29058.7|29080.5|29060.5|29065.5|29045.5|53
1594412100000|2020-07-10 20:15:00|29078|29058|29088.7|29068.7|29088.7|29068.7|29073.7|29053.7|38
1594412400000|2020-07-10 20:20:00|29091.2|29071.2|29083.7|29063.7|29091.2|29071.2|29083.7|29063.7|18
1594412700000|2020-07-10 20:25:00|29084.5|29064.5|29086.2|29066.2|29088|29068|29083.7|29063.7|14
1594413000000|2020-07-10 20:30:00|29091.2|29071.2|29103.7|29083.7|29123.7|29103.7|29091.2|29071.2|193
1594413300000|2020-07-10 20:35:00|29106.2|29086.2|29103.8|29083.8|29106.2|29086.2|29098.7|29078.7|232
1594413600000|2020-07-10 20:40:00|29106.3|29086.3|29111.3|29091.3|29113.8|29093.8|29103.8|29083.8|77
1594413900000|2020-07-10 20:45:00|29113.8|29093.8|29118.8|29098.8|29126.3|29106.3|29113.8|29093.8|50
1594414200000|2020-07-10 20:50:00|29121.3|29101.3|29138.8|29118.8|29138.8|29118.8|29118.8|29098.8|59
1594414500000|2020-07-10 20:55:00|29136.3|29116.3|29113.8|29093.8|29138.1|29118.1|29111.3|29091.3|97
1594591200000|2020-07-12 22:00:00|29172.6|29152.6|29162.6|29142.6|29192.6|29172.6|29150.1|29130.1|326
1594591500000|2020-07-12 22:05:00|29163.2|29143.2|29135.7|29115.7|29168.2|29148.2|29135.7|29115.7|218
1594591800000|2020-07-12 22:10:00|29137.6|29117.6|29170.1|29150.1|29172.6|29152.6|29137.6|29117.6|156
1594592100000|2020-07-12 22:15:00|29169.5|29149.5|29172.6|29152.6|29177.6|29157.6|29157.6|29137.6|50
1594592400000|2020-07-12 22:20:00|29175.1|29155.1|29225.1|29205.1|29230.1|29210.1|29175.1|29155.1|173
1594592700000|2020-07-12 22:25:00|29227.6|29207.6|29192.6|29172.6|29227.6|29207.6|29187.6|29167.6|133
1594593000000|2020-07-12 22:30:00|29191.4|29171.4|29187.6|29167.6|29192.6|29172.6|29182.6|29162.6|74
1594593300000|2020-07-12 22:35:00|29182.6|29162.6|29192.6|29172.6|29192.6|29172.6|29182.6|29162.6|18
1594593600000|2020-07-12 22:40:00|29192|29172|29187.6|29167.6|29192|29172|29182.6|29162.6|29
1594593900000|2020-07-12 22:45:00|29187|29167|29192.7|29172.7|29195.2|29175.2|29182.6|29162.6|40
1594594200000|2020-07-12 22:50:00|29197.7|29177.7|29192.7|29172.7|29202.7|29182.7|29187.7|29167.7|45
1594594500000|2020-07-12 22:55:00|29187.7|29167.7|29200.2|29180.2|29200.2|29180.2|29187.7|29167.7|39
1594594800000|2020-07-12 23:00:00|29200.8|29180.8|29197|29177|29207.7|29187.7|29197|29177|41
1594595100000|2020-07-12 23:05:00|29197.7|29177.7|29182.7|29162.7|29197.7|29177.7|29182|29162|63
1594595400000|2020-07-12 23:10:00|29180.2|29160.2|29177.7|29157.7|29180.2|29160.2|29172.7|29152.7|96
1594595700000|2020-07-12 23:15:00|29175.8|29155.8|29162.7|29142.7|29178.3|29158.3|29162.7|29142.7|37
1594596000000|2020-07-12 23:20:00|29164|29144|29142.7|29122.7|29167.7|29147.7|29142.7|29122.7|151
1594596300000|2020-07-12 23:25:00|29140.2|29120.2|29157.1|29137.1|29157.1|29137.1|29140.2|29120.2|48
1594596600000|2020-07-12 23:30:00|29162.1|29142.1|29147.1|29127.1|29162.1|29142.1|29137.1|29117.1|48
1594596900000|2020-07-12 23:35:00|29144.6|29124.6|29137.1|29117.1|29152.1|29132.1|29137.1|29117.1|19
1594597200000|2020-07-12 23:40:00|29137.7|29117.7|29147.7|29127.7|29147.7|29127.7|29132.7|29112.7|49
1594597500000|2020-07-12 23:45:00|29145.2|29125.2|29137.7|29117.7|29147.7|29127.7|29132.7|29112.7|32
1594597800000|2020-07-12 23:50:00|29137.1|29117.1|29127.7|29107.7|29137.7|29117.7|29122.7|29102.7|99
1594598100000|2020-07-12 23:55:00|29127.1|29107.1|29102.7|29082.7|29127.1|29107.1|29102.7|29082.7|77
1594598400000|2020-07-13 00:00:00|29117.7|29097.7|29082.7|29062.7|29132.7|29112.7|29071.5|29051.5|464
1594598700000|2020-07-13 00:05:00|29085.2|29065.2|29105.9|29085.9|29105.9|29085.9|29078.4|29058.4|139
1594599000000|2020-07-13 00:10:00|29107.8|29087.8|29108.4|29088.4|29120.9|29100.9|29098.4|29078.4|367
1594599300000|2020-07-13 00:15:00|29110.9|29090.9|29108.4|29088.4|29112.8|29092.8|29098.4|29078.4|136
1594599600000|2020-07-13 00:20:00|29113.4|29093.4|29138.4|29118.4|29138.4|29118.4|29110.9|29090.9|101
1594599900000|2020-07-13 00:25:00|29140.9|29120.9|29158.4|29138.4|29158.4|29138.4|29140.9|29120.9|140
1594600200000|2020-07-13 00:30:00|29157.1|29137.1|29148.4|29128.4|29158.4|29138.4|29138.4|29118.4|86
1594600500000|2020-07-13 00:35:00|29147.8|29127.8|29138.4|29118.4|29168.4|29148.4|29138.4|29118.4|148
1594600800000|2020-07-13 00:40:00|29140.3|29120.3|29178.4|29158.4|29178.4|29158.4|29140.3|29120.3|130
1594601100000|2020-07-13 00:45:00|29183.4|29163.4|29173.4|29153.4|29183.4|29163.4|29163.4|29143.4|107
1594601400000|2020-07-13 00:50:00|29178.4|29158.4|29196.6|29176.6|29198.4|29178.4|29178.4|29158.4|117
1594601700000|2020-07-13 00:55:00|29195.9|29175.9|29196|29176|29208.4|29188.4|29190.9|29170.9|118
1594602000000|2020-07-13 01:00:00|29199.1|29179.1|29437.8|29417.8|29457.8|29437.8|29193.5|29173.5|2161
1594602300000|2020-07-13 01:05:00|29435.3|29415.3|29432.8|29412.8|29532.8|29512.8|29402.8|29382.8|1430
1594602600000|2020-07-13 01:10:00|29430.3|29410.3|29497.8|29477.8|29497.8|29477.8|29430.3|29410.3|578
1594602900000|2020-07-13 01:15:00|29500.3|29480.3|29467.8|29447.8|29500.3|29480.3|29445.3|29425.3|658
1594603200000|2020-07-13 01:20:00|29477.8|29457.8|29487.9|29467.9|29522.8|29502.8|29460.3|29440.3|480
1594603500000|2020-07-13 01:25:00|29490.4|29470.4|29517.9|29497.9|29532.9|29512.9|29487.9|29467.9|457
1594603800000|2020-07-13 01:30:00|29507.9|29487.9|29497.9|29477.9|29525.4|29505.4|29490.4|29470.4|387
1594604100000|2020-07-13 01:35:00|29500.4|29480.4|29522.9|29502.9|29535.4|29515.4|29495.4|29475.4|438
1594604400000|2020-07-13 01:40:00|29521|29501|29502.9|29482.9|29525.4|29505.4|29500.4|29480.4|448
1594604700000|2020-07-13 01:45:00|29507.9|29487.9|29538.5|29518.5|29538.5|29518.5|29507.9|29487.9|283
1594605000000|2020-07-13 01:50:00|29537.9|29517.9|29578.5|29558.5|29616|29596|29528.5|29508.5|578
1594605300000|2020-07-13 01:55:00|29581|29561|29576|29556|29628.5|29608.5|29571|29551|495
1594605600000|2020-07-13 02:00:00|29573.5|29553.5|29628.5|29608.5|29633.5|29613.5|29568.5|29548.5|385
1594605900000|2020-07-13 02:05:00|29630.4|29610.4|29643.5|29623.5|29648.5|29628.5|29603.5|29583.5|655
1594606200000|2020-07-13 02:10:00|29648.5|29628.5|29761|29741|29778.5|29758.5|29646|29626|1274
1594606500000|2020-07-13 02:15:00|29759.2|29739.2|29768.6|29748.6|29791.1|29771.1|29753.5|29733.5|494
1594606800000|2020-07-13 02:20:00|29771.1|29751.1|29753.6|29733.6|29771.1|29751.1|29753.6|29733.6|225
1594607100000|2020-07-13 02:25:00|29749.8|29729.8|29743.6|29723.6|29754.2|29734.2|29736.1|29716.1|178
1594607400000|2020-07-13 02:30:00|29739.8|29719.8|29825.4|29805.4|29880.4|29860.4|29736.1|29716.1|1279
1594607700000|2020-07-13 02:35:00|29829.2|29809.2|29762.9|29742.9|29832.9|29812.9|29760.4|29740.4|591
1594608000000|2020-07-13 02:40:00|29762.3|29742.3|29723|29703|29762.9|29742.9|29688.6|29668.6|699
1594608300000|2020-07-13 02:45:00|29718|29698|29728|29708|29733|29713|29705.5|29685.5|193
1594608600000|2020-07-13 02:50:00|29733|29713|29743|29723|29763|29743|29728|29708|217
1594608900000|2020-07-13 02:55:00|29741.1|29721.1|29713|29693|29743|29723|29698|29678|240
1594609200000|2020-07-13 03:00:00|29715.5|29695.5|29673|29653|29715.5|29695.5|29633|29613|705
1594609500000|2020-07-13 03:05:00|29668|29648|29648|29628|29692.4|29672.4|29648|29628|244
1594609800000|2020-07-13 03:10:00|29648.6|29628.6|29663|29643|29678|29658|29640.5|29620.5|299
1594610100000|2020-07-13 03:15:00|29665.5|29645.5|29738|29718|29738|29718|29658|29638|345
1594610400000|2020-07-13 03:20:00|29738.6|29718.6|29793|29773|29808|29788|29738|29718|416
1594610700000|2020-07-13 03:25:00|29795.5|29775.5|29840.5|29820.5|29859.9|29839.9|29795.5|29775.5|471
1594611000000|2020-07-13 03:30:00|29838.6|29818.6|29838.6|29818.6|29843|29823|29818|29798|167
1594611300000|2020-07-13 03:35:00|29837.4|29817.4|29823|29803|29840.5|29820.5|29823|29803|62
1594611600000|2020-07-13 03:40:00|29821.8|29801.8|29808|29788|29825.5|29805.5|29808|29788|54
1594611900000|2020-07-13 03:45:00|29805.5|29785.5|29798|29778|29808|29788|29790.5|29770.5|132
1594612200000|2020-07-13 03:50:00|29800.5|29780.5|29818|29798|29823|29803|29793|29773|181
1594612500000|2020-07-13 03:55:00|29815.5|29795.5|29788.1|29768.1|29818|29798|29788.1|29768.1|85
1594612800000|2020-07-13 04:00:00|29790.6|29770.6|29808.1|29788.1|29813.1|29793.1|29790.6|29770.6|73
1594613100000|2020-07-13 04:05:00|29809.9|29789.9|29796.2|29776.2|29810.6|29790.6|29793.7|29773.7|30
1594613400000|2020-07-13 04:10:00|29798.7|29778.7|29798.7|29778.7|29803.7|29783.7|29793.7|29773.7|57
1594613700000|2020-07-13 04:15:00|29803.7|29783.7|29793.7|29773.7|29808.7|29788.7|29791.2|29771.2|44
1594614000000|2020-07-13 04:20:00|29791.8|29771.8|29793.7|29773.7|29796.2|29776.2|29788.7|29768.7|40
1594614300000|2020-07-13 04:25:00|29796.2|29776.2|29788.7|29768.7|29796.2|29776.2|29788.7|29768.7|27
1594614600000|2020-07-13 04:30:00|29783.7|29763.7|29758.7|29738.7|29783.7|29763.7|29743.7|29723.7|318
1594614900000|2020-07-13 04:35:00|29763.7|29743.7|29748.7|29728.7|29763.7|29743.7|29748.7|29728.7|101
1594615200000|2020-07-13 04:40:00|29743.7|29723.7|29738.7|29718.7|29743.7|29723.7|29718.7|29698.7|321
1594615500000|2020-07-13 04:45:00|29742.5|29722.5|29768.7|29748.7|29778.7|29758.7|29738.7|29718.7|172
1594615800000|2020-07-13 04:50:00|29769.4|29749.4|29793.7|29773.7|29793.7|29773.7|29758.7|29738.7|154
1594616100000|2020-07-13 04:55:00|29791.9|29771.9|29789.4|29769.4|29793.8|29773.8|29784.4|29764.4|71
1594616400000|2020-07-13 05:00:00|29790|29770|29794.4|29774.4|29799.4|29779.4|29776.3|29756.3|105
1594616700000|2020-07-13 05:05:00|29798.8|29778.8|29788.8|29768.8|29821.3|29801.3|29786.3|29766.3|88
1594617000000|2020-07-13 05:10:00|29786.3|29766.3|29788.8|29768.8|29793.8|29773.8|29783.8|29763.8|77
1594617300000|2020-07-13 05:15:00|29792.5|29772.5|29785.7|29765.7|29798.8|29778.8|29785|29765|106
1594617600000|2020-07-13 05:20:00|29783.2|29763.2|29796.3|29776.3|29808.8|29788.8|29778.8|29758.8|79
1594617900000|2020-07-13 05:25:00|29798.2|29778.2|29818.8|29798.8|29818.8|29798.8|29798.2|29778.2|70
1594618200000|2020-07-13 05:30:00|29821.3|29801.3|29793.8|29773.8|29828.8|29808.8|29768.8|29748.8|535
1594618500000|2020-07-13 05:35:00|29795.7|29775.7|29768.8|29748.8|29808.8|29788.8|29763.8|29743.8|289
1594618800000|2020-07-13 05:40:00|29771.3|29751.3|29856.3|29836.3|29858.8|29838.8|29768.8|29748.8|441
1594619100000|2020-07-13 05:45:00|29856.9|29836.9|29853.8|29833.8|29888.8|29868.8|29848.8|29828.8|472
1594619400000|2020-07-13 05:50:00|29853.2|29833.2|29861.3|29841.3|29891.3|29871.3|29853.2|29833.2|399
1594619700000|2020-07-13 05:55:00|29858.8|29838.8|29878.8|29858.8|29883.8|29863.8|29848.8|29828.8|227
1594620000000|2020-07-13 06:00:00|29883.8|29863.8|29896.3|29876.3|29907|29887|29878.8|29858.8|351
1594620300000|2020-07-13 06:05:00|29898.8|29878.8|29848.8|29828.8|29898.8|29878.8|29838.8|29818.8|267
1594620600000|2020-07-13 06:10:00|29848.2|29828.2|29788.9|29768.9|29848.2|29828.2|29788.8|29768.8|280
1594620900000|2020-07-13 06:15:00|29789.5|29769.5|29825.7|29805.7|29838.9|29818.9|29775.1|29755.1|399
1594621200000|2020-07-13 06:20:00|29823.9|29803.9|29836.4|29816.4|29849.5|29829.5|29823.9|29803.9|222
1594621500000|2020-07-13 06:25:00|29838.2|29818.2|29833.9|29813.9|29846.4|29826.4|29823.9|29803.9|181
1594621800000|2020-07-13 06:30:00|29835.7|29815.7|29863.9|29843.9|29866.4|29846.4|29833.9|29813.9|239
1594622100000|2020-07-13 06:35:00|29866.4|29846.4|29803.9|29783.9|29867|29847|29803.9|29783.9|446
1594622400000|2020-07-13 06:40:00|29808.9|29788.9|29828.9|29808.9|29848.9|29828.9|29807|29787|181
1594622700000|2020-07-13 06:45:00|29826.4|29806.4|29773.9|29753.9|29826.4|29806.4|29773.9|29753.9|190
1594623000000|2020-07-13 06:50:00|29771.4|29751.4|29752.7|29732.7|29771.4|29751.4|29712.7|29692.7|597
1594623300000|2020-07-13 06:55:00|29750.8|29730.8|29694.6|29674.6|29750.8|29730.8|29689.6|29669.6|624
1594623600000|2020-07-13 07:00:00|29699.6|29679.6|29699.6|29679.6|29728.9|29708.9|29684.6|29664.6|326
1594623900000|2020-07-13 07:05:00|29698.9|29678.9|29679.6|29659.6|29698.9|29678.9|29669.6|29649.6|312
1594624200000|2020-07-13 07:10:00|29676.4|29656.4|29647.7|29627.7|29684.6|29664.6|29644.6|29624.6|309
1594624500000|2020-07-13 07:15:00|29649.6|29629.6|29619.6|29599.6|29649.6|29629.6|29594.6|29574.6|459
1594624800000|2020-07-13 07:20:00|29622.1|29602.1|29639.6|29619.6|29652.1|29632.1|29612.1|29592.1|350
1594625100000|2020-07-13 07:25:00|29644.6|29624.6|29670.2|29650.2|29670.2|29650.2|29642.1|29622.1|237
1594625400000|2020-07-13 07:30:00|29669.6|29649.6|29679.6|29659.6|29709.6|29689.6|29669.6|29649.6|268
1594625700000|2020-07-13 07:35:00|29674.6|29654.6|29654.6|29634.6|29677.1|29657.1|29624.6|29604.6|38
1594626000000|2020-07-13 07:40:00|29655.2|29635.2|29639.6|29619.6|29667.1|29647.1|29634.6|29614.6|0
1594626300000|2020-07-13 07:45:00|29640.2|29620.2|29634.6|29614.6|29644.6|29624.6|29627.1|29607.1|40905
1594626600000|2020-07-13 07:50:00|29635.2|29615.2|29654|29634|29659|29639|29635.2|29615.2|126
1594626900000|2020-07-13 07:55:00|29655.3|29635.3|29621.5|29601.5|29664.6|29644.6|29619|29599|168
1594627200000|2020-07-13 08:00:00|29624|29604|29557.2|29537.2|29624|29604|29554|29534|418
1594627500000|2020-07-13 08:05:00|29556.5|29536.5|29544|29524|29564|29544|29521.5|29501.5|434
1594627800000|2020-07-13 08:10:00|29544.7|29524.7|29499|29479|29581.5|29561.5|29499|29479|382
1594628100000|2020-07-13 08:15:00|29494|29474|29484.7|29464.7|29539|29519|29482.2|29462.2|333
1594628400000|2020-07-13 08:20:00|29486.6|29466.6|29504.1|29484.1|29511.6|29491.6|29481.6|29461.6|232
1594628700000|2020-07-13 08:25:00|29499.1|29479.1|29452.2|29432.2|29499.1|29479.1|29446.6|29426.6|385
1594629000000|2020-07-13 08:30:00|29454.1|29434.1|29404.1|29384.1|29469.1|29449.1|29391.6|29371.6|544
1594629300000|2020-07-13 08:35:00|29404.7|29384.7|29434.1|29414.1|29451.6|29431.6|29404.7|29384.7|286
1594629600000|2020-07-13 08:40:00|29436|29416|29436.6|29416.6|29439.1|29419.1|29419.1|29399.1|197
1594629900000|2020-07-13 08:45:00|29439.1|29419.1|29449.1|29429.1|29451.6|29431.6|29417.2|29397.2|133
1594630200000|2020-07-13 08:50:00|29448.5|29428.5|29456.6|29436.6|29464.1|29444.1|29439.1|29419.1|187
1594630500000|2020-07-13 08:55:00|29458.5|29438.5|29479.1|29459.1|29479.1|29459.1|29449.1|29429.1|207
1594630800000|2020-07-13 09:00:00|29480.3|29460.3|29479.1|29459.1|29509.1|29489.1|29469.1|29449.1|246
1594631100000|2020-07-13 09:05:00|29479.7|29459.7|29489.1|29469.1|29491.6|29471.6|29464.1|29444.1|95
1594631400000|2020-07-13 09:10:00|29485.4|29465.4|29514.1|29494.1|29514.1|29494.1|29466.6|29446.6|192
1594631700000|2020-07-13 09:15:00|29517.9|29497.9|29554.1|29534.1|29564.1|29544.1|29504.1|29484.1|323
1594632000000|2020-07-13 09:20:00|29554.8|29534.8|29499.1|29479.1|29559.1|29539.1|29494.1|29474.1|395
1594632300000|2020-07-13 09:25:00|29501|29481|29502.3|29482.3|29509.2|29489.2|29482.9|29462.9|181
1594632600000|2020-07-13 09:30:00|29507.9|29487.9|29487.3|29467.3|29507.9|29487.9|29483.5|29463.5|164
1594632900000|2020-07-13 09:35:00|29487.9|29467.9|29507.3|29487.3|29517.3|29497.3|29487.9|29467.9|96
1594633200000|2020-07-13 09:40:00|29506.1|29486.1|29478.6|29458.6|29507.3|29487.3|29478.6|29458.6|161
1594633500000|2020-07-13 09:45:00|29481.1|29461.1|29497.3|29477.3|29497.3|29477.3|29478.6|29458.6|212
1594633800000|2020-07-13 09:50:00|29492.3|29472.3|29483|29463|29492.3|29472.3|29472.9|29452.9|95
1594634100000|2020-07-13 09:55:00|29480.5|29460.5|29512.4|29492.4|29512.4|29492.4|29476.1|29456.1|180
1594634400000|2020-07-13 10:00:00|29507.4|29487.4|29492.4|29472.4|29507.4|29487.4|29487.4|29467.4|129
1594634700000|2020-07-13 10:05:00|29493|29473|29467.4|29447.4|29494.9|29474.9|29457.4|29437.4|184
1594635000000|2020-07-13 10:10:00|29468|29448|29477.4|29457.4|29477.4|29457.4|29462.4|29442.4|82
1594635300000|2020-07-13 10:15:00|29478|29458|29482.4|29462.4|29497.4|29477.4|29477.4|29457.4|104
1594635600000|2020-07-13 10:20:00|29478.6|29458.6|29459.9|29439.9|29489.9|29469.9|29457.4|29437.4|139
1594635900000|2020-07-13 10:25:00|29459.3|29439.3|29462.4|29442.4|29462.4|29442.4|29446.1|29426.1|89
1594636200000|2020-07-13 10:30:00|29457.4|29437.4|29453|29433|29462.4|29442.4|29448.6|29428.6|71
1594636500000|2020-07-13 10:35:00|29453.6|29433.6|29424.9|29404.9|29462.4|29442.4|29417.4|29397.4|150
1594636800000|2020-07-13 10:40:00|29426.8|29406.8|29409.9|29389.9|29432.4|29412.4|29402.4|29382.4|149
1594637100000|2020-07-13 10:45:00|29408|29388|29401.8|29381.8|29417.4|29397.4|29397.4|29377.4|202
1594637400000|2020-07-13 10:50:00|29403.7|29383.7|29434.3|29414.3|29444.3|29424.3|29401.8|29381.8|209
1594637700000|2020-07-13 10:55:00|29438.1|29418.1|29447.4|29427.4|29449.9|29429.9|29417.4|29397.4|152
1594638000000|2020-07-13 11:00:00|29448.1|29428.1|29462.5|29442.5|29465|29445|29442.4|29422.4|152
1594638300000|2020-07-13 11:05:00|29458.1|29438.1|29482.5|29462.5|29482.5|29462.5|29455.6|29435.6|156
1594638600000|2020-07-13 11:10:00|29481.8|29461.8|29485|29465|29487.5|29467.5|29475|29455|108
1594638900000|2020-07-13 11:15:00|29482.5|29462.5|29502.5|29482.5|29502.5|29482.5|29467.5|29447.5|117
1594639200000|2020-07-13 11:20:00|29497.5|29477.5|29496.2|29476.2|29503.7|29483.7|29482.5|29462.5|115
1594639500000|2020-07-13 11:25:00|29498.7|29478.7|29498.1|29478.1|29518.1|29498.1|29498.1|29478.1|243
1594639800000|2020-07-13 11:30:00|29500.6|29480.6|29513.7|29493.7|29518.1|29498.1|29483.1|29463.1|652
1594640100000|2020-07-13 11:35:00|29513.1|29493.1|29538.1|29518.1|29538.1|29518.1|29510|29490|315
1594640400000|2020-07-13 11:40:00|29543.1|29523.1|29498.1|29478.1|29543.1|29523.1|29493.1|29473.1|184
1594640700000|2020-07-13 11:45:00|29503.1|29483.1|29458.1|29438.1|29513.1|29493.1|29448.1|29428.1|289
1594641000000|2020-07-13 11:50:00|29463.1|29443.1|29504.4|29484.4|29523.1|29503.1|29463.1|29443.1|244
1594641300000|2020-07-13 11:55:00|29506.3|29486.3|29437.5|29417.5|29507.5|29487.5|29436.9|29416.9|222
1594641600000|2020-07-13 12:00:00|29438.2|29418.2|29362.5|29342.5|29452.5|29432.5|29357.5|29337.5|484
1594641900000|2020-07-13 12:05:00|29360|29340|29360.1|29340.1|29377.6|29357.6|29355|29335|439
1594642200000|2020-07-13 12:10:00|29362.6|29342.6|29410|29390|29453.8|29433.8|29347.6|29327.6|571
1594642500000|2020-07-13 12:15:00|29411.9|29391.9|29427.5|29407.5|29445|29425|29411.9|29391.9|497
1594642800000|2020-07-13 12:20:00|29426.9|29406.9|29445|29425|29460.6|29440.6|29425|29405|324
1594643100000|2020-07-13 12:25:00|29447.5|29427.5|29451.9|29431.9|29470|29450|29435|29415|248
1594643400000|2020-07-13 12:30:00|29452.5|29432.5|29466.3|29446.3|29483.8|29463.8|29451.3|29431.3|331
1594643700000|2020-07-13 12:35:00|29464.4|29444.4|29456.3|29436.3|29483.2|29463.2|29453.8|29433.8|169
1594644000000|2020-07-13 12:40:00|29453.8|29433.8|29468.8|29448.8|29468.8|29448.8|29453.2|29433.2|180
1594644300000|2020-07-13 12:45:00|29473.8|29453.8|29479.5|29459.5|29483.8|29463.8|29468.8|29448.8|245
1594644600000|2020-07-13 12:50:00|29484.5|29464.5|29469.5|29449.5|29484.5|29464.5|29464.5|29444.5|154
1594644900000|2020-07-13 12:55:00|29467|29447|29469.5|29449.5|29474.5|29454.5|29439.5|29419.5|400
1594645200000|2020-07-13 13:00:00|29472|29452|29547|29527|29547|29527|29464.5|29444.5|1351
1594645500000|2020-07-13 13:05:00|29546.4|29526.4|29535.8|29515.8|29553.9|29533.9|29520.8|29500.8|507
1594645800000|2020-07-13 13:10:00|29533.3|29513.3|29588.3|29568.3|29588.3|29568.3|29533.3|29513.3|595
1594646100000|2020-07-13 13:15:00|29588.9|29568.9|29568.3|29548.3|29593.3|29573.3|29525.8|29505.8|757
1594646400000|2020-07-13 13:20:00|29565.8|29545.8|29585.8|29565.8|29593.3|29573.3|29563.3|29543.3|389
1594646700000|2020-07-13 13:25:00|29583.9|29563.9|29610.8|29590.8|29616.4|29596.4|29578.9|29558.9|553
1594647000000|2020-07-13 13:30:00|29612.7|29592.7|29590.8|29570.8|29613.3|29593.3|29563.3|29543.3|687
1594647300000|2020-07-13 13:35:00|29591.4|29571.4|29613.3|29593.3|29615.8|29595.8|29575.8|29555.8|709
1594647600000|2020-07-13 13:40:00|29613.9|29593.9|29629.5|29609.5|29693.9|29673.9|29613.9|29593.9|1028
1594647900000|2020-07-13 13:45:00|29628.9|29608.9|29654.5|29634.5|29681.4|29661.4|29625.1|29605.1|645
1594648200000|2020-07-13 13:50:00|29657|29637|29663.9|29643.9|29678.9|29658.9|29616.4|29596.4|546
1594648500000|2020-07-13 13:55:00|29661.4|29641.4|29637.1|29617.1|29693.9|29673.9|29634.6|29614.6|679
1594648800000|2020-07-13 14:00:00|29635.2|29615.2|29599.6|29579.6|29659.6|29639.6|29577.1|29557.1|767
1594649100000|2020-07-13 14:05:00|29602.1|29582.1|29649.6|29629.6|29649.6|29629.6|29599.6|29579.6|377
1594649400000|2020-07-13 14:10:00|29647.1|29627.1|29649.6|29629.6|29684.6|29664.6|29644.6|29624.6|364
1594649700000|2020-07-13 14:15:00|29652.1|29632.1|29644.6|29624.6|29675.2|29655.2|29642.7|29622.7|317
1594650000000|2020-07-13 14:20:00|29640.2|29620.2|29674|29654|29679|29659|29636.5|29616.5|301
1594650300000|2020-07-13 14:25:00|29663.4|29643.4|29649|29629|29664|29644|29619.6|29599.6|553
1594650600000|2020-07-13 14:30:00|29651.5|29631.5|29635.9|29615.9|29654|29634|29629|29609|315
1594650900000|2020-07-13 14:35:00|29636.5|29616.5|29639|29619|29640.2|29620.2|29579|29559|628
1594651200000|2020-07-13 14:40:00|29636.5|29616.5|29624|29604|29644|29624|29619|29599|450
1594651500000|2020-07-13 14:45:00|29619.6|29599.6|29604|29584|29619.6|29599.6|29585.9|29565.9|338
1594651800000|2020-07-13 14:50:00|29609|29589|29584|29564|29614|29594|29581.5|29561.5|327
1594652100000|2020-07-13 14:55:00|29589|29569|29664|29644|29669|29649|29584|29564|570
1594652400000|2020-07-13 15:00:00|29659|29639|29659|29639|29674|29654|29644|29624|766
1594652700000|2020-07-13 15:05:00|29654|29634|29644.1|29624.1|29659.1|29639.1|29624|29604|361
1594653000000|2020-07-13 15:10:00|29642.2|29622.2|29654.1|29634.1|29659.1|29639.1|29629.1|29609.1|370
1594653300000|2020-07-13 15:15:00|29651.6|29631.6|29619.1|29599.1|29654.1|29634.1|29618.5|29598.5|467
1594653600000|2020-07-13 15:20:00|29616.6|29596.6|29626.6|29606.6|29629.1|29609.1|29604.1|29584.1|364
1594653900000|2020-07-13 15:25:00|29627.2|29607.2|29657.2|29637.2|29659.1|29639.1|29624.1|29604.1|369
1594654200000|2020-07-13 15:30:00|29659.1|29639.1|29644.1|29624.1|29661.6|29641.6|29639.1|29619.1|440
1594654500000|2020-07-13 15:35:00|29649.1|29629.1|29634.1|29614.1|29654.1|29634.1|29629.1|29609.1|388
1594654800000|2020-07-13 15:40:00|29632.9|29612.9|29634.1|29614.1|29649.1|29629.1|29626.6|29606.6|262
1594655100000|2020-07-13 15:45:00|29636.6|29616.6|29579.1|29559.1|29641.6|29621.6|29579.1|29559.1|499
1594655400000|2020-07-13 15:50:00|29574.1|29554.1|29589.1|29569.1|29589.1|29569.1|29564.1|29544.1|817
1594655700000|2020-07-13 15:55:00|29591.6|29571.6|29602.9|29582.9|29610.4|29590.4|29584.1|29564.1|282
1594656000000|2020-07-13 16:00:00|29605.4|29585.4|29602.9|29582.9|29607.9|29587.9|29602.9|29582.9|247
1594656300000|2020-07-13 16:05:00|29607.9|29587.9|29612.9|29592.9|29617.3|29597.3|29602.9|29582.9|153
1594656600000|2020-07-13 16:10:00|29609.1|29589.1|29622.9|29602.9|29622.9|29602.9|29605.4|29585.4|613
1594656900000|2020-07-13 16:15:00|29620.4|29600.4|29627.9|29607.9|29632.9|29612.9|29620.4|29600.4|289
1594657200000|2020-07-13 16:20:00|29626.7|29606.7|29623.6|29603.6|29632.9|29612.9|29622.9|29602.9|222
1594657500000|2020-07-13 16:25:00|29627.3|29607.3|29628.6|29608.6|29628.6|29608.6|29608.6|29588.6|207
1594657800000|2020-07-13 16:30:00|29631.1|29611.1|29608.6|29588.6|29638.6|29618.6|29608.6|29588.6|285
1594658100000|2020-07-13 16:35:00|29606.1|29586.1|29611.1|29591.1|29613.6|29593.6|29596.7|29576.7|347
1594658400000|2020-07-13 16:40:00|29609.2|29589.2|29598.6|29578.6|29618|29598|29598.6|29578.6|295
1594658700000|2020-07-13 16:45:00|29601.1|29581.1|29583|29563|29605.5|29585.5|29578|29558|363
1594659000000|2020-07-13 16:50:00|29580.5|29560.5|29523|29503|29583|29563|29513|29493|805
1594659300000|2020-07-13 16:55:00|29525.5|29505.5|29508|29488|29543|29523|29503|29483|1910
1594659600000|2020-07-13 17:00:00|29503|29483|29488|29468|29505.5|29485.5|29473|29453|674
1594659900000|2020-07-13 17:05:00|29490.5|29470.5|29497.4|29477.4|29513|29493|29488|29468|363
1594660200000|2020-07-13 17:10:00|29493.6|29473.6|29517.4|29497.4|29518.7|29498.7|29492.4|29472.4|217
1594660500000|2020-07-13 17:15:00|29518|29498|29517.4|29497.4|29534.9|29514.9|29512.4|29492.4|233
1594660800000|2020-07-13 17:20:00|29514.9|29494.9|29502.4|29482.4|29517.4|29497.4|29502.4|29482.4|120
1594661100000|2020-07-13 17:25:00|29503.1|29483.1|29487.5|29467.5|29503.1|29483.1|29478.1|29458.1|275
1594661400000|2020-07-13 17:30:00|29490|29470|29510|29490|29517.5|29497.5|29490|29470|611
1594661700000|2020-07-13 17:35:00|29508.8|29488.8|29500|29480|29520|29500|29500|29480|153
1594662000000|2020-07-13 17:40:00|29500.6|29480.6|29497.5|29477.5|29502.5|29482.5|29492.5|29472.5|87
1594662300000|2020-07-13 17:45:00|29500|29480|29492.5|29472.5|29500.6|29480.6|29486.9|29466.9|126
1594662600000|2020-07-13 17:50:00|29493.7|29473.7|29512.5|29492.5|29512.5|29492.5|29493.7|29473.7|112
1594662900000|2020-07-13 17:55:00|29510|29490|29492.5|29472.5|29512.5|29492.5|29492.5|29472.5|106
1594663200000|2020-07-13 18:00:00|29497.5|29477.5|29472.5|29452.5|29502.5|29482.5|29472.5|29452.5|107
1594663500000|2020-07-13 18:05:00|29474.4|29454.4|29390|29370|29476.9|29456.9|29390|29370|193
1594663800000|2020-07-13 18:10:00|29389.4|29369.4|29422.5|29402.5|29430|29410|29387.5|29367.5|211
1594664100000|2020-07-13 18:15:00|29424.4|29404.4|29467.5|29447.5|29467.5|29447.5|29424.4|29404.4|177
1594664400000|2020-07-13 18:20:00|29465.6|29445.6|29430|29410|29472.5|29452.5|29422.5|29402.5|135
1594664700000|2020-07-13 18:25:00|29432.5|29412.5|29387.5|29367.5|29437.5|29417.5|29385|29365|216
1594665000000|2020-07-13 18:30:00|29386.3|29366.3|29300.1|29280.1|29397.6|29377.6|29292.6|29272.6|411
1594665300000|2020-07-13 18:35:00|29302.6|29282.6|29336.3|29316.3|29336.3|29316.3|29292.6|29272.6|158
1594665600000|2020-07-13 18:40:00|29335.7|29315.7|29358.8|29338.8|29373.8|29353.8|29335.7|29315.7|215
1594665900000|2020-07-13 18:45:00|29355|29335|29378.8|29358.8|29383.8|29363.8|29350.7|29330.7|120
1594666200000|2020-07-13 18:50:00|29375.7|29355.7|29383.8|29363.8|29388.8|29368.8|29368.8|29348.8|56
1594666500000|2020-07-13 18:55:00|29383.2|29363.2|29378.8|29358.8|29393.8|29373.8|29371.9|29351.9|93
1594666800000|2020-07-13 19:00:00|29381.3|29361.3|29331.3|29311.3|29381.3|29361.3|29331.3|29311.3|145
1594667100000|2020-07-13 19:05:00|29333.8|29313.8|29271.9|29251.9|29336.3|29316.3|29256.2|29236.2|350
1594667400000|2020-07-13 19:10:00|29271.3|29251.3|29285.7|29265.7|29311.3|29291.3|29263.8|29243.8|153
1594667700000|2020-07-13 19:15:00|29283.2|29263.2|29206.3|29186.3|29286.3|29266.3|29206.3|29186.3|383
1594668000000|2020-07-13 19:20:00|29208.8|29188.8|29162|29142|29211.3|29191.3|29162|29142|268
1594668300000|2020-07-13 19:25:00|29158.2|29138.2|29143.8|29123.8|29168.8|29148.8|29131.9|29111.9|245
1594668600000|2020-07-13 19:30:00|29144.4|29124.4|29068.9|29048.9|29158.9|29138.9|29053.9|29033.9|395
1594668900000|2020-07-13 19:35:00|29071.4|29051.4|29088.9|29068.9|29111.4|29091.4|29071.4|29051.4|258
1594669200000|2020-07-13 19:40:00|29086.4|29066.4|29118.9|29098.9|29148.9|29128.9|29083.9|29063.9|251
1594669500000|2020-07-13 19:45:00|29115.1|29095.1|29053.3|29033.3|29118.9|29098.9|29047|29027|210
1594669800000|2020-07-13 19:50:00|29052.7|29032.7|28973.3|28953.3|29078.3|29058.3|28963.3|28943.3|350
1594670100000|2020-07-13 19:55:00|28968.3|28948.3|29033.9|29013.9|29045.8|29025.8|28968.3|28948.3|306
1594670400000|2020-07-13 20:00:00|29032|29012|29038.3|29018.3|29047.7|29027.7|29020.8|29000.8|120
1594670700000|2020-07-13 20:05:00|29038.9|29018.9|29028.3|29008.3|29040.8|29020.8|29017.7|28997.7|90
1594671000000|2020-07-13 20:10:00|29033.3|29013.3|29050.8|29030.8|29053.3|29033.3|29033.3|29013.3|89
1594671300000|2020-07-13 20:15:00|29053.3|29033.3|29063.3|29043.3|29063.9|29043.9|29053.3|29033.3|30
1594671600000|2020-07-13 20:20:00|29061.4|29041.4|29066.4|29046.4|29068.9|29048.9|29058.3|29038.3|32
1594671900000|2020-07-13 20:25:00|29068.9|29048.9|29058.3|29038.3|29073.3|29053.3|29058.3|29038.3|72
1594672200000|2020-07-13 20:30:00|29055.8|29035.8|29033.3|29013.3|29058.3|29038.3|29032.7|29012.7|115
1594672500000|2020-07-13 20:35:00|29033.4|29013.4|29033.4|29013.4|29033.4|29013.4|29033.4|29013.4|69
1594672800000|2020-07-13 20:40:00|29034|29014|29023.4|29003.4|29040.9|29020.9|29023.4|29003.4|66
1594673100000|2020-07-13 20:45:00|29024|29004|29028.4|29008.4|29028.4|29008.4|29008.4|28988.4|68
1594673400000|2020-07-13 20:50:00|29030.3|29010.3|29043.4|29023.4|29043.4|29023.4|29028.4|29008.4|48
1594673700000|2020-07-13 20:55:00|29045.9|29025.9|29083.4|29063.4|29083.4|29063.4|29045.9|29025.9|120
1594677600000|2020-07-13 22:00:00|29153.3|29133.3|29123.5|29103.5|29163.5|29143.5|29095.4|29075.4|381
1594677900000|2020-07-13 22:05:00|29118.5|29098.5|29133.5|29113.5|29138.5|29118.5|29103.5|29083.5|183
1594678200000|2020-07-13 22:10:00|29136|29116|29143.5|29123.5|29143.5|29123.5|29133.5|29113.5|87
1594678500000|2020-07-13 22:15:00|29146|29126|29158.5|29138.5|29158.5|29138.5|29143.5|29123.5|78
1594678800000|2020-07-13 22:20:00|29163.5|29143.5|29193.5|29173.5|29194.1|29174.1|29163.5|29143.5|111
1594679100000|2020-07-13 22:25:00|29198.5|29178.5|29198.5|29178.5|29208.5|29188.5|29196|29176|76
1594679400000|2020-07-13 22:30:00|29194.7|29174.7|29208.5|29188.5|29208.5|29188.5|29193.5|29173.5|127
1594679700000|2020-07-13 22:35:00|29211|29191|29238.5|29218.5|29238.5|29218.5|29208.5|29188.5|129
1594680000000|2020-07-13 22:40:00|29243.5|29223.5|29269.1|29249.1|29271.6|29251.6|29239.1|29219.1|237
1594680300000|2020-07-13 22:45:00|29269.2|29249.2|29266.7|29246.7|29269.2|29249.2|29259.2|29239.2|40
1594680600000|2020-07-13 22:50:00|29264.2|29244.2|29239.2|29219.2|29264.2|29244.2|29239.2|29219.2|95
1594680900000|2020-07-13 22:55:00|29234.2|29214.2|29219.2|29199.2|29234.2|29214.2|29219.2|29199.2|64
1594681200000|2020-07-13 23:00:00|29218.6|29198.6|29274.2|29254.2|29274.2|29254.2|29218.6|29198.6|172
1594681500000|2020-07-13 23:05:00|29274.8|29254.8|29256.7|29236.7|29284.2|29264.2|29256.7|29236.7|156
1594681800000|2020-07-13 23:10:00|29259.2|29239.2|29269.2|29249.2|29271.7|29251.7|29259.2|29239.2|49
1594682100000|2020-07-13 23:15:00|29264.2|29244.2|29249.2|29229.2|29264.2|29244.2|29244.2|29224.2|74
1594682400000|2020-07-13 23:20:00|29244.2|29224.2|29279.2|29259.2|29281.1|29261.1|29244.2|29224.2|75
1594682700000|2020-07-13 23:25:00|29281.1|29261.1|29304.2|29284.2|29319.2|29299.2|29279.2|29259.2|249
1594683000000|2020-07-13 23:30:00|29301.7|29281.7|29321.7|29301.7|29321.7|29301.7|29301.7|29281.7|63
1594683300000|2020-07-13 23:35:00|29319.2|29299.2|29299.2|29279.2|29324.2|29304.2|29299.2|29279.2|81
1594683600000|2020-07-13 23:40:00|29304.2|29284.2|29311.7|29291.7|29316.7|29296.7|29299.2|29279.2|48
1594683900000|2020-07-13 23:45:00|29309.8|29289.8|29294.2|29274.2|29309.8|29289.8|29289.2|29269.2|51
1594684200000|2020-07-13 23:50:00|29298.1|29278.1|29309.3|29289.3|29309.3|29289.3|29294.3|29274.3|65
1594684500000|2020-07-13 23:55:00|29307.4|29287.4|29294.3|29274.3|29307.4|29287.4|29281.8|29261.8|107
1594684800000|2020-07-14 00:00:00|29293.1|29273.1|29251.8|29231.8|29293.1|29273.1|29249.3|29229.3|338
1594685100000|2020-07-14 00:05:00|29254.3|29234.3|29259.3|29239.3|29279.3|29259.3|29239.3|29219.3|153
1594685400000|2020-07-14 00:10:00|29254.3|29234.3|29254.3|29234.3|29271.8|29251.8|29254.3|29234.3|112
1594685700000|2020-07-14 00:15:00|29251.8|29231.8|29249.3|29229.3|29254.3|29234.3|29244.3|29224.3|78
1594686000000|2020-07-14 00:20:00|29248.7|29228.7|29231.8|29211.8|29258.7|29238.7|29229.3|29209.3|129
1594686300000|2020-07-14 00:25:00|29232.4|29212.4|29244.3|29224.3|29246.8|29226.8|29231.8|29211.8|124
1594686600000|2020-07-14 00:30:00|29243.7|29223.7|29224.3|29204.3|29243.7|29223.7|29219.3|29199.3|104
1594686900000|2020-07-14 00:35:00|29219.3|29199.3|29224.3|29204.3|29234.3|29214.3|29217.4|29197.4|110
1594687200000|2020-07-14 00:40:00|29226.8|29206.8|29234.3|29214.3|29239.3|29219.3|29226.8|29206.8|64
1594687500000|2020-07-14 00:45:00|29231.8|29211.8|29249.3|29229.3|29249.3|29229.3|29229.3|29209.3|138
1594687800000|2020-07-14 00:50:00|29254.3|29234.3|29249.3|29229.3|29264.3|29244.3|29249.3|29229.3|149
1594688100000|2020-07-14 00:55:00|29251.8|29231.8|29274.4|29254.4|29276.9|29256.9|29251.8|29231.8|188
1594688400000|2020-07-14 01:00:00|29269.4|29249.4|29159.4|29139.4|29304.4|29284.4|29089.4|29069.4|1603
1594688700000|2020-07-14 01:05:00|29160|29140|29141.9|29121.9|29198.8|29178.8|29106.9|29086.9|564
1594689000000|2020-07-14 01:10:00|29143.8|29123.8|29028.8|29008.8|29144.4|29124.4|29026.3|29006.3|857
1594689300000|2020-07-14 01:15:00|29028.2|29008.2|29113.8|29093.8|29118.8|29098.8|29021.3|29001.3|601
1594689600000|2020-07-14 01:20:00|29111.3|29091.3|29043.8|29023.8|29116.3|29096.3|29021.3|29001.3|433
1594689900000|2020-07-14 01:25:00|29038.8|29018.8|28991.3|28971.3|29038.8|29018.8|28958.8|28938.8|441
1594690200000|2020-07-14 01:30:00|28993.2|28973.2|29073.8|29053.8|29078.8|29058.8|28981.3|28961.3|353
1594690500000|2020-07-14 01:35:00|29076.3|29056.3|29129.4|29109.4|29134.4|29114.4|29063.8|29043.8|247
1594690800000|2020-07-14 01:40:00|29127.5|29107.5|29139.4|29119.4|29149.4|29129.4|29116.9|29096.9|257
1594691100000|2020-07-14 01:45:00|29138.8|29118.8|29099.4|29079.4|29139.4|29119.4|29086.9|29066.9|153
1594691400000|2020-07-14 01:50:00|29101.9|29081.9|29074.4|29054.4|29109.4|29089.4|29069.4|29049.4|113
1594691700000|2020-07-14 01:55:00|29079.4|29059.4|29146.9|29126.9|29151.9|29131.9|29079.4|29059.4|181
1594692000000|2020-07-14 02:00:00|29148.9|29128.9|29149.5|29129.5|29169.5|29149.5|29143.9|29123.9|212
1594692300000|2020-07-14 02:05:00|29152|29132|29124.5|29104.5|29169.5|29149.5|29124.5|29104.5|135
1594692600000|2020-07-14 02:10:00|29129.5|29109.5|29092|29072|29129.5|29109.5|29087|29067|215
1594692900000|2020-07-14 02:15:00|29092.6|29072.6|29099.5|29079.5|29102|29082|29079.5|29059.5|78
1594693200000|2020-07-14 02:20:00|29097|29077|29091.4|29071.4|29107|29087|29084.5|29064.5|91
1594693500000|2020-07-14 02:25:00|29092|29072|29067|29047|29097|29077|29064.5|29044.5|82
1594693800000|2020-07-14 02:30:00|29064.5|29044.5|29064.5|29044.5|29084.5|29064.5|29059.5|29039.5|241
1594694100000|2020-07-14 02:35:00|29062|29042|29057|29037|29064.5|29044.5|29022|29002|157
1594694400000|2020-07-14 02:40:00|29063.3|29043.3|29084.5|29064.5|29099.5|29079.5|29063.3|29043.3|96
1594694700000|2020-07-14 02:45:00|29079.5|29059.5|29109.5|29089.5|29109.5|29089.5|29074.5|29054.5|145
1594695000000|2020-07-14 02:50:00|29110.1|29090.1|29099.5|29079.5|29119.5|29099.5|29099.5|29079.5|118
1594695300000|2020-07-14 02:55:00|29102|29082|29124.5|29104.5|29129.5|29109.5|29094.5|29074.5|136
1594695600000|2020-07-14 03:00:00|29128.4|29108.4|29134.5|29114.5|29149.5|29129.5|29128.4|29108.4|129
1594695900000|2020-07-14 03:05:00|29137|29117|29152.1|29132.1|29159.6|29139.6|29124.6|29104.6|137
1594696200000|2020-07-14 03:10:00|29152.6|29132.6|29164.6|29144.6|29164.6|29144.6|29149.6|29129.6|139
1594696500000|2020-07-14 03:15:00|29166.5|29146.5|29159.6|29139.6|29169|29149|29144.6|29124.6|171
1594696800000|2020-07-14 03:20:00|29162.1|29142.1|29152.1|29132.1|29167.1|29147.1|29142.1|29122.1|165
1594697100000|2020-07-14 03:25:00|29153.3|29133.3|29129.6|29109.6|29159.6|29139.6|29129.6|29109.6|176
1594697400000|2020-07-14 03:30:00|29134|29114|29119.6|29099.6|29134.6|29114.6|29119.6|29099.6|75
1594697700000|2020-07-14 03:35:00|29117.7|29097.7|29119.6|29099.6|29122.7|29102.7|29112.1|29092.1|62
1594698000000|2020-07-14 03:40:00|29122.1|29102.1|29114.6|29094.6|29122.1|29102.1|29109.6|29089.6|52
1594698300000|2020-07-14 03:45:00|29112.7|29092.7|29117.1|29097.1|29117.1|29097.1|29112.1|29092.1|45
1594698600000|2020-07-14 03:50:00|29117.7|29097.7|29119.6|29099.6|29122.1|29102.1|29114.6|29094.6|23
1594698900000|2020-07-14 03:55:00|29121.5|29101.5|29124.6|29104.6|29124.6|29104.6|29119.6|29099.6|14
1594699200000|2020-07-14 04:00:00|29122.1|29102.1|29109.6|29089.6|29122.1|29102.1|29109.6|29089.6|24
1594699500000|2020-07-14 04:05:00|29112.1|29092.1|29109.7|29089.7|29112.1|29092.1|29107.1|29087.1|19
1594699800000|2020-07-14 04:10:00|29104.7|29084.7|29084.7|29064.7|29104.7|29084.7|29084.7|29064.7|28
1594700100000|2020-07-14 04:15:00|29087.2|29067.2|29094.7|29074.7|29102.2|29082.2|29084.7|29064.7|27
1594700400000|2020-07-14 04:20:00|29097.2|29077.2|29104.7|29084.7|29104.7|29084.7|29094.7|29074.7|17
1594700700000|2020-07-14 04:25:00|29107.2|29087.2|29107.2|29087.2|29117.2|29097.2|29107.2|29087.2|30
1594701000000|2020-07-14 04:30:00|29104.7|29084.7|29117.2|29097.2|29117.2|29097.2|29104.7|29084.7|41
1594701300000|2020-07-14 04:35:00|29119.1|29099.1|29119.7|29099.7|29124.7|29104.7|29114.7|29094.7|34
1594701600000|2020-07-14 04:40:00|29114.7|29094.7|29119.7|29099.7|29119.7|29099.7|29114.7|29094.7|20
1594701900000|2020-07-14 04:45:00|29124.7|29104.7|29129.7|29109.7|29132.2|29112.2|29124.7|29104.7|39
1594702200000|2020-07-14 04:50:00|29134.7|29114.7|29129.7|29109.7|29134.7|29114.7|29129.7|29109.7|43
1594702500000|2020-07-14 04:55:00|29132.2|29112.2|29114.7|29094.7|29132.2|29112.2|29114.7|29094.7|32
1594702800000|2020-07-14 05:00:00|29117.2|29097.2|29132.2|29112.2|29134.7|29114.7|29117.2|29097.2|91
1594703100000|2020-07-14 05:05:00|29134.7|29114.7|29134.7|29114.7|29142.8|29122.8|29127.2|29107.2|59
1594703400000|2020-07-14 05:10:00|29132.2|29112.2|29104.8|29084.8|29132.2|29112.2|29099.7|29079.7|54
1594703700000|2020-07-14 05:15:00|29105.3|29085.3|29129.8|29109.8|29129.8|29109.8|29104.8|29084.8|36
1594704000000|2020-07-14 05:20:00|29129.2|29109.2|29122.3|29102.3|29134.8|29114.8|29122.3|29102.3|32
1594704300000|2020-07-14 05:25:00|29119.8|29099.8|29124.8|29104.8|29124.8|29104.8|29114.8|29094.8|23
1594704600000|2020-07-14 05:30:00|29127.3|29107.3|29089.8|29069.8|29139.8|29119.8|29082.3|29062.3|203
1594704900000|2020-07-14 05:35:00|29092.3|29072.3|29119.8|29099.8|29122.3|29102.3|29084.8|29064.8|111
1594705200000|2020-07-14 05:40:00|29122.3|29102.3|29102.3|29082.3|29123.6|29103.6|29102.3|29082.3|57
1594705500000|2020-07-14 05:45:00|29099.8|29079.8|29064.8|29044.8|29099.8|29079.8|29062.3|29042.3|270
1594705800000|2020-07-14 05:50:00|29059.8|29039.8|29029.8|29009.8|29059.8|29039.8|29007.3|28987.3|289
1594706100000|2020-07-14 05:55:00|29031.7|29011.7|29034.8|29014.8|29037.3|29017.3|29007.3|28987.3|133
1594706400000|2020-07-14 06:00:00|29039.2|29019.2|29114.8|29094.8|29114.8|29094.8|29029.8|29009.8|257
1594706700000|2020-07-14 06:05:00|29112.3|29092.3|29122.3|29102.3|29132.3|29112.3|29099.8|29079.8|189
1594707000000|2020-07-14 06:10:00|29124.3|29104.3|29149.8|29129.8|29164.8|29144.8|29124.3|29104.3|338
1594707300000|2020-07-14 06:15:00|29152.3|29132.3|29147.4|29127.4|29159.8|29139.8|29147.3|29127.3|106
1594707600000|2020-07-14 06:20:00|29149.9|29129.9|29199.9|29179.9|29199.9|29179.9|29149.9|29129.9|295
1594707900000|2020-07-14 06:25:00|29202.4|29182.4|29214.9|29194.9|29224.9|29204.9|29182.4|29162.4|402
1594708200000|2020-07-14 06:30:00|29216.8|29196.8|29232.4|29212.4|29244.9|29224.9|29216.8|29196.8|363
1594708500000|2020-07-14 06:35:00|29229.9|29209.9|29205.5|29185.5|29229.9|29209.9|29194.9|29174.9|189
1594708800000|2020-07-14 06:40:00|29204.9|29184.9|29176.8|29156.8|29204.9|29184.9|29172.4|29152.4|294
1594709100000|2020-07-14 06:45:00|29177.4|29157.4|29209.9|29189.9|29214.9|29194.9|29177.4|29157.4|249
1594709400000|2020-07-14 06:50:00|29207.4|29187.4|29152.4|29132.4|29207.4|29187.4|29144.9|29124.9|194
1594709700000|2020-07-14 06:55:00|29154.9|29134.9|29169.9|29149.9|29172.4|29152.4|29127.4|29107.4|339
1594710000000|2020-07-14 07:00:00|29171.8|29151.8|29222.4|29202.4|29222.4|29202.4|29169.9|29149.9|387
1594710300000|2020-07-14 07:05:00|29219.9|29199.9|29244.9|29224.9|29252.4|29232.4|29217.4|29197.4|353
1594710600000|2020-07-14 07:10:00|29242.4|29222.4|29234.9|29214.9|29247.4|29227.4|29214.9|29194.9|176
1594710900000|2020-07-14 07:15:00|29237.4|29217.4|29202.4|29182.4|29249.9|29229.9|29184.9|29164.9|212
1594711200000|2020-07-14 07:20:00|29199.9|29179.9|29215|29195|29215|29195|29174.9|29154.9|207
1594711500000|2020-07-14 07:25:00|29210|29190|29225|29205|29225|29205|29170|29150|281
1594711800000|2020-07-14 07:30:00|29224.4|29204.4|29190|29170|29227.5|29207.5|29185|29165|150
1594712100000|2020-07-14 07:35:00|29192.5|29172.5|29147.5|29127.5|29205|29185|29147.5|29127.5|158
1594712400000|2020-07-14 07:40:00|29150|29130|29140|29120|29155|29135|29105|29085|241
1594712700000|2020-07-14 07:45:00|29140.6|29120.6|29170|29150|29170|29150|29127.5|29107.5|178
1594713000000|2020-07-14 07:50:00|29165|29145|29163.1|29143.1|29177.5|29157.5|29140|29120|138
1594713300000|2020-07-14 07:55:00|29160|29140|29152.5|29132.5|29192.5|29172.5|29147.5|29127.5|122
1594713600000|2020-07-14 08:00:00|29153.1|29133.1|29245|29225|29245|29225|29153.1|29133.1|412
1594713900000|2020-07-14 08:05:00|29242.5|29222.5|29275|29255|29275|29255|29230|29210|208
1594714200000|2020-07-14 08:10:00|29279.4|29259.4|29250|29230|29297.5|29277.5|29245|29225|323
1594714500000|2020-07-14 08:15:00|29252.5|29232.5|29250|29230|29262.5|29242.5|29237.5|29217.5|159
1594714800000|2020-07-14 08:20:00|29252.5|29232.5|29267.5|29247.5|29275|29255|29252.5|29232.5|142
1594715100000|2020-07-14 08:25:00|29265|29245|29252.6|29232.6|29267.5|29247.5|29237.5|29217.5|95
1594715400000|2020-07-14 08:30:00|29250.1|29230.1|29245.1|29225.1|29260.1|29240.1|29234.5|29214.5|126
1594715700000|2020-07-14 08:35:00|29247.6|29227.6|29235.1|29215.1|29252.6|29232.6|29225.1|29205.1|147
1594716000000|2020-07-14 08:40:00|29233.1|29213.1|29250.7|29230.7|29252.6|29232.6|29225.1|29205.1|160
1594716300000|2020-07-14 08:45:00|29250.1|29230.1|29230.1|29210.1|29274.5|29254.5|29230.1|29210.1|212
1594716600000|2020-07-14 08:50:00|29225.1|29205.1|29185.1|29165.1|29227.6|29207.6|29180.1|29160.1|243
1594716900000|2020-07-14 08:55:00|29187.6|29167.6|29205.1|29185.1|29214.5|29194.5|29185.1|29165.1|81
1594717200000|2020-07-14 09:00:00|29203.9|29183.9|29210.1|29190.1|29220.1|29200.1|29175.1|29155.1|153
1594717500000|2020-07-14 09:05:00|29213.9|29193.9|29200.1|29180.1|29230.1|29210.1|29200.1|29180.1|104
1594717800000|2020-07-14 09:10:00|29197.6|29177.6|29210.1|29190.1|29215.1|29195.1|29170.1|29150.1|93
1594718100000|2020-07-14 09:15:00|29212.6|29192.6|29232.6|29212.6|29240.1|29220.1|29210.1|29190.1|167
1594718400000|2020-07-14 09:20:00|29230.1|29210.1|29237.6|29217.6|29242.6|29222.6|29225.1|29205.1|100
1594718700000|2020-07-14 09:25:00|29233.2|29213.2|29244.6|29224.6|29245.1|29225.1|29225.1|29205.1|100
1594719000000|2020-07-14 09:30:00|29245.1|29225.1|29237.7|29217.7|29265.1|29245.1|29235.2|29215.2|148
1594719300000|2020-07-14 09:35:00|29239.6|29219.6|29245.2|29225.2|29250.2|29230.2|29237.7|29217.7|50
1594719600000|2020-07-14 09:40:00|29242.7|29222.7|29245.2|29225.2|29247.1|29227.1|29240.2|29220.2|100
1594719900000|2020-07-14 09:45:00|29244|29224|29242.7|29222.7|29265.2|29245.2|29235.2|29215.2|143
1594720200000|2020-07-14 09:50:00|29240.8|29220.8|29207.7|29187.7|29242.7|29222.7|29205.2|29185.2|113
1594720500000|2020-07-14 09:55:00|29207.1|29187.1|29188.5|29168.5|29210.2|29190.2|29188.5|29168.5|110
1594720800000|2020-07-14 10:00:00|29189.6|29169.6|29192.3|29172.3|29202.3|29182.3|29176.7|29156.7|140
1594721100000|2020-07-14 10:05:00|29192.9|29172.9|29202.3|29182.3|29207.3|29187.3|29187.3|29167.3|71
1594721400000|2020-07-14 10:10:00|29202.9|29182.9|29217.3|29197.3|29222.3|29202.3|29197.3|29177.3|195
1594721700000|2020-07-14 10:15:00|29217.9|29197.9|29202.3|29182.3|29222.3|29202.3|29197.3|29177.3|70
1594722000000|2020-07-14 10:20:00|29204.8|29184.8|29234.3|29214.3|29244.8|29224.8|29202.3|29182.3|83
1594722300000|2020-07-14 10:25:00|29237.9|29217.9|29214.3|29194.3|29237.9|29217.9|29214.3|29194.3|80
1594722600000|2020-07-14 10:30:00|29216.8|29196.8|29191.8|29171.8|29217.4|29197.4|29189.3|29169.3|87
1594722900000|2020-07-14 10:35:00|29196.8|29176.8|29166.8|29146.8|29196.8|29176.8|29166.8|29146.8|110
1594723200000|2020-07-14 10:40:00|29169.3|29149.3|29186.8|29166.8|29186.8|29166.8|29166.8|29146.8|116
1594723500000|2020-07-14 10:45:00|29189.3|29169.3|29166.2|29146.2|29189.3|29169.3|29151.8|29131.8|333
1594723800000|2020-07-14 10:50:00|29163.7|29143.7|29196.2|29176.2|29199.3|29179.3|29163.7|29143.7|131
1594724100000|2020-07-14 10:55:00|29195.7|29175.7|29221.3|29201.3|29221.3|29201.3|29191.2|29171.2|98
1594724400000|2020-07-14 11:00:00|29217.4|29197.4|29221.3|29201.3|29226.3|29206.3|29201.3|29181.3|153
1594724700000|2020-07-14 11:05:00|29221.8|29201.8|29186.3|29166.3|29231.3|29211.3|29183.8|29163.8|164
1594725000000|2020-07-14 11:10:00|29188.8|29168.8|29151.3|29131.3|29188.8|29168.8|29136.3|29116.3|197
1594725300000|2020-07-14 11:15:00|29153.8|29133.8|29186.3|29166.3|29186.3|29166.3|29151.3|29131.3|97
1594725600000|2020-07-14 11:20:00|29184.4|29164.4|29198.8|29178.8|29201.3|29181.3|29183.8|29163.8|83
1594725900000|2020-07-14 11:25:00|29198.2|29178.2|29236.3|29216.3|29236.3|29216.3|29196.3|29176.3|172
1594726200000|2020-07-14 11:30:00|29241.3|29221.3|29236.3|29216.3|29271.3|29251.3|29233.8|29213.8|249
1594726500000|2020-07-14 11:35:00|29237.5|29217.5|29259|29239|29264|29244|29237.5|29217.5|268
1594726800000|2020-07-14 11:40:00|29264|29244|29299.6|29279.6|29309.6|29289.6|29264|29244|540
1594727100000|2020-07-14 11:45:00|29297.1|29277.1|29289.6|29269.6|29319.6|29299.6|29287.1|29267.1|446
1594727400000|2020-07-14 11:50:00|29285.8|29265.8|29284.1|29264.1|29289.1|29269.1|29259.1|29239.1|359
1594727700000|2020-07-14 11:55:00|29286.6|29266.6|29314.1|29294.1|29336.6|29316.6|29279.1|29259.1|387
1594728000000|2020-07-14 12:00:00|29319.1|29299.1|29316.6|29296.6|29334.1|29314.1|29289.1|29269.1|444
1594728300000|2020-07-14 12:05:00|29319.1|29299.1|29371.6|29351.6|29371.6|29351.6|29319.1|29299.1|495
1594728600000|2020-07-14 12:10:00|29371|29351|29395.2|29375.2|29425.2|29405.2|29369.7|29349.7|804
1594728900000|2020-07-14 12:15:00|29397.7|29377.7|29400.2|29380.2|29417.7|29397.7|29385.2|29365.2|530
1594729200000|2020-07-14 12:20:00|29405.2|29385.2|29369.7|29349.7|29427.2|29407.2|29364.7|29344.7|382
1594729500000|2020-07-14 12:25:00|29365.8|29345.8|29335.8|29315.8|29367.2|29347.2|29335.8|29315.8|334
1594729800000|2020-07-14 12:30:00|29333.3|29313.3|29297|29277|29335.8|29315.8|29297|29277|517
1594730100000|2020-07-14 12:35:00|29296.4|29276.4|29265.9|29245.9|29325.9|29305.9|29260.9|29240.9|389
1594730400000|2020-07-14 12:40:00|29263.4|29243.4|29280.9|29260.9|29280.9|29260.9|29225.9|29205.9|449
1594730700000|2020-07-14 12:45:00|29275.9|29255.9|29270.9|29250.9|29298.4|29278.4|29262.8|29242.8|453
1594731000000|2020-07-14 12:50:00|29271.4|29251.4|29280.9|29260.9|29295.9|29275.9|29245.9|29225.9|362
1594731300000|2020-07-14 12:55:00|29281.5|29261.5|29235.9|29215.9|29285.9|29265.9|29215.9|29195.9|353
1594731600000|2020-07-14 13:00:00|29230.9|29210.9|29291.5|29271.5|29308.4|29288.4|29230.9|29210.9|603
1594731900000|2020-07-14 13:05:00|29295.9|29275.9|29265.9|29245.9|29295.9|29275.9|29230.9|29210.9|539
1594732200000|2020-07-14 13:10:00|29268.4|29248.4|29252.8|29232.8|29295.9|29275.9|29245.3|29225.3|408
1594732500000|2020-07-14 13:15:00|29250.3|29230.3|29175.4|29155.4|29267.8|29247.8|29165.9|29145.9|797
1594732800000|2020-07-14 13:20:00|29177.9|29157.9|29177.3|29157.3|29215.4|29195.4|29154.8|29134.8|614
1594733100000|2020-07-14 13:25:00|29174.8|29154.8|29124.8|29104.8|29174.8|29154.8|29102.9|29082.9|760
1594733400000|2020-07-14 13:30:00|29127.3|29107.3|29197.3|29177.3|29217.3|29197.3|29094.8|29074.8|1139
1594733700000|2020-07-14 13:35:00|29194.8|29174.8|29238.2|29218.2|29240.7|29220.7|29167.3|29147.3|868
1594734000000|2020-07-14 13:40:00|29237.7|29217.7|29249|29229|29283.3|29263.3|29223.2|29203.2|980
1594734300000|2020-07-14 13:45:00|29248.5|29228.5|29186.6|29166.6|29262.9|29242.9|29181.5|29161.5|814
1594734600000|2020-07-14 13:50:00|29184.1|29164.1|29146|29126|29196.6|29176.6|29111.6|29091.6|1106
1594734900000|2020-07-14 13:55:00|29141|29121|29161|29141|29191|29171|29121|29101|781
1594735200000|2020-07-14 14:00:00|29158.5|29138.5|29106|29086|29176|29156|29098.5|29078.5|1074
1594735500000|2020-07-14 14:05:00|29104.1|29084.1|29094.1|29074.1|29126|29106|29086|29066|707
1594735800000|2020-07-14 14:10:00|29096|29076|29085.5|29065.5|29135.4|29115.4|29075.4|29055.4|728
1594736100000|2020-07-14 14:15:00|29084.9|29064.9|29125.5|29105.5|29135.5|29115.5|29073|29053|781
1594736400000|2020-07-14 14:20:00|29129.3|29109.3|29178|29158|29195.5|29175.5|29118|29098|733
1594736700000|2020-07-14 14:25:00|29179.9|29159.9|29180.5|29160.5|29190.5|29170.5|29138|29118|642
1594737000000|2020-07-14 14:30:00|29183|29163|29235.5|29215.5|29235.5|29215.5|29180.5|29160.5|1041
1594737300000|2020-07-14 14:35:00|29231.6|29211.6|29250.5|29230.5|29259.9|29239.9|29225.5|29205.5|841
1594737600000|2020-07-14 14:40:00|29251.1|29231.1|29227.4|29207.4|29270.5|29250.5|29215.5|29195.5|647
1594737900000|2020-07-14 14:45:00|29228|29208|29228|29208|29250.5|29230.5|29202.4|29182.4|537
1594738200000|2020-07-14 14:50:00|29225.5|29205.5|29258|29238|29265.5|29245.5|29215.5|29195.5|420
1594738500000|2020-07-14 14:55:00|29260.5|29240.5|29256.1|29236.1|29280.5|29260.5|29250.5|29230.5|457
1594738800000|2020-07-14 15:00:00|29260.5|29240.5|29265.5|29245.5|29288|29268|29240.5|29220.5|833
1594739100000|2020-07-14 15:05:00|29261.7|29241.7|29283.1|29263.1|29285.6|29265.6|29238|29218|487
1594739400000|2020-07-14 15:10:00|29283.6|29263.6|29290.6|29270.6|29320.6|29300.6|29280.6|29260.6|660
1594739700000|2020-07-14 15:15:00|29291.1|29271.1|29280.6|29260.6|29295.6|29275.6|29265.6|29245.6|467
1594740000000|2020-07-14 15:20:00|29275.6|29255.6|29241.9|29221.9|29291.1|29271.1|29241.9|29221.9|439
1594740300000|2020-07-14 15:25:00|29244.4|29224.4|29234.5|29214.5|29259.4|29239.4|29234.5|29214.5|317
1594740600000|2020-07-14 15:30:00|29236.4|29216.4|29254.5|29234.5|29264.5|29244.5|29224.5|29204.5|492
1594740900000|2020-07-14 15:35:00|29249.5|29229.5|29234.5|29214.5|29259.5|29239.5|29234.5|29214.5|329
1594741200000|2020-07-14 15:40:00|29232.5|29212.5|29264.5|29244.5|29269.5|29249.5|29229.5|29209.5|308
1594741500000|2020-07-14 15:45:00|29269.5|29249.5|29254.5|29234.5|29282|29262|29239.5|29219.5|481
1594741800000|2020-07-14 15:50:00|29257|29237|29244.5|29224.5|29274.5|29254.5|29239.5|29219.5|325
1594742100000|2020-07-14 15:55:00|29242.6|29222.6|29292|29272|29292|29272|29242.6|29222.6|207
1594742400000|2020-07-14 16:00:00|29291.4|29271.4|29299.5|29279.5|29307|29287|29284.5|29264.5|295
1594742700000|2020-07-14 16:05:00|29302|29282|29289.5|29269.5|29304.5|29284.5|29274.5|29254.5|270
1594743000000|2020-07-14 16:10:00|29290.7|29270.7|29324.5|29304.5|29324.5|29304.5|29289.5|29269.5|326
1594743300000|2020-07-14 16:15:00|29325.7|29305.7|29359.5|29339.5|29364.5|29344.5|29325.7|29305.7|367
1594743600000|2020-07-14 16:20:00|29354.5|29334.5|29363.2|29343.2|29374.6|29354.6|29354.5|29334.5|324
1594743900000|2020-07-14 16:25:00|29365.1|29345.1|29349.6|29329.6|29365.1|29345.1|29342.1|29322.1|244
1594744200000|2020-07-14 16:30:00|29354.6|29334.6|29369.6|29349.6|29384.6|29364.6|29354.6|29334.6|407
1594744500000|2020-07-14 16:35:00|29370.1|29350.1|29339.6|29319.6|29384.6|29364.6|29339.6|29319.6|278
1594744800000|2020-07-14 16:40:00|29335.1|29315.1|29324.6|29304.6|29352.1|29332.1|29319.6|29299.6|248
1594745100000|2020-07-14 16:45:00|29329.6|29309.6|29327.1|29307.1|29354|29334|29324.6|29304.6|464
1594745400000|2020-07-14 16:50:00|29325.2|29305.2|29309.6|29289.6|29329.6|29309.6|29299.6|29279.6|272
1594745700000|2020-07-14 16:55:00|29310.7|29290.7|29294.6|29274.6|29310.7|29290.7|29289.6|29269.6|1571
1594746000000|2020-07-14 17:00:00|29297.1|29277.1|29259.6|29239.6|29304.6|29284.6|29259.6|29239.6|378
1594746300000|2020-07-14 17:05:00|29257.1|29237.1|29234.6|29214.6|29259.6|29239.6|29232.1|29212.1|230
1594746600000|2020-07-14 17:10:00|29232.7|29212.7|29239.6|29219.6|29249.6|29229.6|29229.6|29209.6|123
1594746900000|2020-07-14 17:15:00|29241.6|29221.6|29254.7|29234.7|29254.7|29234.7|29234.6|29214.6|126
1594747200000|2020-07-14 17:20:00|29252.7|29232.7|29274.7|29254.7|29277.2|29257.2|29252.2|29232.2|312
1594747500000|2020-07-14 17:25:00|29272.2|29252.2|29259.7|29239.7|29274.7|29254.7|29259.7|29239.7|82
1594747800000|2020-07-14 17:30:00|29259.1|29239.1|29264.7|29244.7|29274.7|29254.7|29255.2|29235.2|96
1594748100000|2020-07-14 17:35:00|29266.6|29246.6|29284.7|29264.7|29284.7|29264.7|29264.7|29244.7|166
1594748400000|2020-07-14 17:40:00|29285.8|29265.8|29304.7|29284.7|29306.6|29286.6|29284.7|29264.7|79
1594748700000|2020-07-14 17:45:00|29302.8|29282.8|29284.7|29264.7|29302.8|29282.8|29284.1|29264.1|185
1594749000000|2020-07-14 17:50:00|29284.1|29264.1|29314.7|29294.7|29323.6|29303.6|29280.8|29260.8|187
1594749300000|2020-07-14 17:55:00|29319.7|29299.7|29267.8|29247.8|29320.3|29300.3|29264.7|29244.7|416
1594749600000|2020-07-14 18:00:00|29269.7|29249.7|29274.7|29254.7|29289.7|29269.7|29259.7|29239.7|188
1594749900000|2020-07-14 18:05:00|29279.7|29259.7|29254.7|29234.7|29279.7|29259.7|29242.2|29222.2|93
1594750200000|2020-07-14 18:10:00|29259.7|29239.7|29269.8|29249.8|29269.8|29249.8|29252.8|29232.8|49
1594750500000|2020-07-14 18:15:00|29272.3|29252.3|29299.8|29279.8|29309.8|29289.8|29269.8|29249.8|89
1594750800000|2020-07-14 18:20:00|29294.8|29274.8|29309.8|29289.8|29314.8|29294.8|29292.3|29272.3|88
1594751100000|2020-07-14 18:25:00|29312.3|29292.3|29314.8|29294.8|29319.8|29299.8|29294.8|29274.8|75
1594751400000|2020-07-14 18:30:00|29318.7|29298.7|29304.8|29284.8|29324.8|29304.8|29304.8|29284.8|81
1594751700000|2020-07-14 18:35:00|29306.7|29286.7|29266.2|29246.2|29307.3|29287.3|29263.7|29243.7|188
1594752000000|2020-07-14 18:40:00|29266.7|29246.7|29268.7|29248.7|29273.7|29253.7|29263.7|29243.7|51
1594752300000|2020-07-14 18:45:00|29264.8|29244.8|29249.3|29229.3|29276.8|29256.8|29249.3|29229.3|64
1594752600000|2020-07-14 18:50:00|29251.8|29231.8|29261.8|29241.8|29261.8|29241.8|29246.8|29226.8|55
1594752900000|2020-07-14 18:55:00|29259.3|29239.3|29274.3|29254.3|29279.3|29259.3|29259.3|29239.3|33
1594753200000|2020-07-14 19:00:00|29270.4|29250.4|29244.3|29224.3|29271.8|29251.8|29243.7|29223.7|67
1594753500000|2020-07-14 19:05:00|29243.7|29223.7|29249.3|29229.3|29256.8|29236.8|29229.3|29209.3|84
1594753800000|2020-07-14 19:10:00|29251.8|29231.8|29236.8|29216.8|29251.8|29231.8|29229.3|29209.3|61
1594754100000|2020-07-14 19:15:00|29239.3|29219.3|29244.3|29224.3|29249.3|29229.3|29229.3|29209.3|71
1594754400000|2020-07-14 19:20:00|29244.9|29224.9|29273.8|29253.8|29276.8|29256.8|29244.9|29224.9|103
1594754700000|2020-07-14 19:25:00|29274.3|29254.3|29281.3|29261.3|29288.8|29268.8|29273.8|29253.8|52
1594755000000|2020-07-14 19:30:00|29279.3|29259.3|29293.8|29273.8|29296.3|29276.3|29278.8|29258.8|57
1594755300000|2020-07-14 19:35:00|29291.3|29271.3|29293.8|29273.8|29298.8|29278.8|29281.3|29261.3|50
1594755600000|2020-07-14 19:40:00|29295.7|29275.7|29303.8|29283.8|29308.8|29288.8|29293.8|29273.8|67
1594755900000|2020-07-14 19:45:00|29303.2|29283.2|29338.8|29318.8|29338.8|29318.8|29298.8|29278.8|144
1594756200000|2020-07-14 19:50:00|29336.9|29316.9|29358.8|29338.8|29363.8|29343.8|29335.7|29315.7|146
1594756500000|2020-07-14 19:55:00|29354.4|29334.4|29354.4|29334.4|29358.8|29338.8|29343.8|29323.8|101
1594756800000|2020-07-14 20:00:00|29353.8|29333.8|29348.8|29328.8|29353.8|29333.8|29346.3|29326.3|230
1594757100000|2020-07-14 20:05:00|29346.9|29326.9|29358.8|29338.8|29363.8|29343.8|29346.9|29326.9|42
1594757400000|2020-07-14 20:10:00|29358.3|29338.3|29346.4|29326.4|29358.8|29338.8|29343.9|29323.9|133
1594757700000|2020-07-14 20:15:00|29348.3|29328.3|29348.9|29328.9|29348.9|29328.9|29343.9|29323.9|25
1594758000000|2020-07-14 20:20:00|||||||||8
1594758300000|2020-07-14 20:25:00|29345|29325|29334.4|29314.4|29345|29325|29334.4|29314.4|56
1594758600000|2020-07-14 20:30:00|29339.4|29319.4|29359.5|29339.5|29359.5|29339.5|29339.4|29319.4|61
1594758900000|2020-07-14 20:35:00|29354.5|29334.5|29349.5|29329.5|29364.5|29344.5|29347|29327|80
1594759200000|2020-07-14 20:40:00|29348.9|29328.9|29349.5|29329.5|29354.5|29334.5|29345|29325|47
1594759500000|2020-07-14 20:45:00|29354.5|29334.5|29364.5|29344.5|29367|29347|29349.5|29329.5|110
1594759800000|2020-07-14 20:50:00|29367|29347|29354.5|29334.5|29367|29347|29351.4|29331.4|33
1594760100000|2020-07-14 20:55:00|29349.5|29329.5|29354.5|29334.5|29359.5|29339.5|29349.5|29329.5|43
1594764000000|2020-07-14 22:00:00|29260.1|29240.1|29504.1|29484.1|29509.1|29489.1|29260.1|29240.1|442
1594764300000|2020-07-14 22:05:00|29501.6|29481.6|29491.6|29471.6|29501.6|29481.6|29479.1|29459.1|46
1594764600000|2020-07-14 22:10:00|29494.1|29474.1|29604.1|29584.1|29604.1|29584.1|29494.1|29474.1|407
1594764900000|2020-07-14 22:15:00|29609.1|29589.1|29661.6|29641.6|29671|29651|29596.6|29576.6|313
1594765200000|2020-07-14 22:20:00|29661|29641|29654.1|29634.1|29719.1|29699.1|29649.1|29629.1|200
1594765500000|2020-07-14 22:25:00|29659.1|29639.1|29631.1|29611.1|29726.6|29706.6|29631.1|29611.1|217
1594765800000|2020-07-14 22:30:00|29629.1|29609.1|29651.6|29631.6|29654.1|29634.1|29606.6|29586.6|154
1594766100000|2020-07-14 22:35:00|29651.1|29631.1|29619.1|29599.1|29651.1|29631.1|29611.6|29591.6|45
1594766400000|2020-07-14 22:40:00|29621.6|29601.6|29629.1|29609.1|29629.1|29609.1|29609.1|29589.1|80
1594766700000|2020-07-14 22:45:00|29625.3|29605.3|29601.7|29581.7|29625.3|29605.3|29599.2|29579.2|93
1594767000000|2020-07-14 22:50:00|29604.2|29584.2|29604.2|29584.2|29609.2|29589.2|29599.2|29579.2|39
1594767300000|2020-07-14 22:55:00|29599.2|29579.2|29589.2|29569.2|29606.7|29586.7|29589.2|29569.2|49
1594767600000|2020-07-14 23:00:00|29593.1|29573.1|29564.2|29544.2|29594.2|29574.2|29559.2|29539.2|121
1594767900000|2020-07-14 23:05:00|29559.2|29539.2|29556.7|29536.7|29559.2|29539.2|29546.1|29526.1|71
1594768200000|2020-07-14 23:10:00|29554.7|29534.7|29568.1|29548.1|29568.1|29548.1|29547.5|29527.5|229
1594768500000|2020-07-14 23:15:00|29573.1|29553.1|29577.5|29557.5|29583.1|29563.1|29573.1|29553.1|77
1594768800000|2020-07-14 23:20:00|29573.7|29553.7|29548.1|29528.1|29573.7|29553.7|29548.1|29528.1|66
1594769100000|2020-07-14 23:25:00|29553.1|29533.1|29523.1|29503.1|29553.1|29533.1|29523.1|29503.1|79
1594769400000|2020-07-14 23:30:00|29518.1|29498.1|29530.6|29510.6|29530.6|29510.6|29518.1|29498.1|55
1594769700000|2020-07-14 23:35:00|29533.1|29513.1|29555.6|29535.6|29563.1|29543.1|29528.1|29508.1|104
1594770000000|2020-07-14 23:40:00|29555.1|29535.1|29528.1|29508.1|29555.1|29535.1|29528.1|29508.1|45
1594770300000|2020-07-14 23:45:00|29527|29507|29525.6|29505.6|29527|29507|29518.1|29498.1|32
1594770600000|2020-07-14 23:50:00|29523.7|29503.7|29533.2|29513.2|29538.2|29518.2|29515.6|29495.6|43
1594770900000|2020-07-14 23:55:00|29528.2|29508.2|29518.2|29498.2|29528.2|29508.2|29515.7|29495.7|49
1594771200000|2020-07-15 00:00:00|29515.1|29495.1|29498.2|29478.2|29515.1|29495.1|29458.2|29438.2|534
1594771500000|2020-07-15 00:05:00|29499.3|29479.3|29513.2|29493.2|29518.2|29498.2|29498.2|29478.2|203
1594771800000|2020-07-15 00:10:00|29515.7|29495.7|29503.2|29483.2|29518.7|29498.7|29498.2|29478.2|119
1594772100000|2020-07-15 00:15:00|29503.7|29483.7|29488.8|29468.8|29518.7|29498.7|29488.8|29468.8|282
1594772400000|2020-07-15 00:20:00|29489.3|29469.3|29478.8|29458.8|29493.8|29473.8|29473.8|29453.8|113
1594772700000|2020-07-15 00:25:00|29480.7|29460.7|29478.8|29458.8|29486.3|29466.3|29443.8|29423.8|436
1594773000000|2020-07-15 00:30:00|29476.3|29456.3|29499.3|29479.3|29504.3|29484.3|29473.8|29453.8|162
1594773300000|2020-07-15 00:35:00|29496.8|29476.8|29499.3|29479.3|29499.3|29479.3|29489.9|29469.9|63
1594773600000|2020-07-15 00:40:00|29503.2|29483.2|29509.3|29489.3|29514.3|29494.3|29499.3|29479.3|95
1594773900000|2020-07-15 00:45:00|29511.3|29491.3|29509.9|29489.9|29514.3|29494.3|29486|29466|124
1594774200000|2020-07-15 00:50:00|29507.4|29487.4|29494.9|29474.9|29509.9|29489.9|29489.9|29469.9|66
1594774500000|2020-07-15 00:55:00|29494.4|29474.4|29504.9|29484.9|29504.9|29484.9|29482.4|29462.4|66
1594774800000|2020-07-15 01:00:00|29502.4|29482.4|29519.9|29499.9|29532.4|29512.4|29474.9|29454.9|569
1594775100000|2020-07-15 01:05:00|29519.4|29499.4|29502.4|29482.4|29534.9|29514.9|29497.4|29477.4|292
1594775400000|2020-07-15 01:10:00|29499.9|29479.9|29479.9|29459.9|29519.9|29499.9|29479.9|29459.9|210
1594775700000|2020-07-15 01:15:00|29477.4|29457.4|29505|29485|29505|29485|29462.4|29442.4|165
1594776000000|2020-07-15 01:20:00|29501.1|29481.1|29510|29490|29520|29500|29500|29480|94
1594776300000|2020-07-15 01:25:00|29515|29495|29525|29505|29530|29510|29511.1|29491.1|161
1594776600000|2020-07-15 01:30:00|29525.5|29505.5|29485|29465|29530|29510|29477.5|29457.5|242
1594776900000|2020-07-15 01:35:00|29490|29470|29432.5|29412.5|29490|29470|29415.5|29395.5|403
1594777200000|2020-07-15 01:40:00|29431.9|29411.9|29420|29400|29455|29435|29410|29390|194
1594777500000|2020-07-15 01:45:00|29417.5|29397.5|29390.6|29370.6|29422.5|29402.5|29388.1|29368.1|212
1594777800000|2020-07-15 01:50:00|29385|29365|29432.5|29412.5|29440|29420|29385|29365|198
1594778100000|2020-07-15 01:55:00|29430.6|29410.6|29430|29410|29450|29430|29428.1|29408.1|60
1594778400000|2020-07-15 02:00:00|29429.5|29409.5|29385|29365|29430|29410|29380|29360|145
1594778700000|2020-07-15 02:05:00|29390|29370|29405|29385|29405|29385|29390|29370|174
1594779000000|2020-07-15 02:10:00|29407|29387|29400|29380|29410|29390|29390|29370|84
1594779300000|2020-07-15 02:15:00|29405|29385|29380.1|29360.1|29405|29385|29380.1|29360.1|73
1594779600000|2020-07-15 02:20:00|29380.6|29360.6|29380.1|29360.1|29392.6|29372.6|29377.6|29357.6|116
1594779900000|2020-07-15 02:25:00|29381.2|29361.2|29377.6|29357.6|29390.1|29370.1|29370.1|29350.1|90
1594780200000|2020-07-15 02:30:00|29375.1|29355.1|29340.1|29320.1|29399.5|29379.5|29340.1|29320.1|259
1594780500000|2020-07-15 02:35:00|29345.1|29325.1|29330.1|29310.1|29345.1|29325.1|29310.1|29290.1|256
1594780800000|2020-07-15 02:40:00|29329.5|29309.5|29342.6|29322.6|29347.6|29327.6|29315.1|29295.1|148
1594781100000|2020-07-15 02:45:00|29342|29322|29377.6|29357.6|29380.1|29360.1|29335.1|29315.1|183
1594781400000|2020-07-15 02:50:00|29375.7|29355.7|29370.1|29350.1|29380.1|29360.1|29365.1|29345.1|102
1594781700000|2020-07-15 02:55:00|29367.6|29347.6|29365.1|29345.1|29382.6|29362.6|29360.1|29340.1|141
1594782000000|2020-07-15 03:00:00|29363.2|29343.2|29372.6|29352.6|29375.1|29355.1|29355.1|29335.1|89
1594782300000|2020-07-15 03:05:00|29374.6|29354.6|29382.6|29362.6|29382.6|29362.6|29370.1|29350.1|88
1594782600000|2020-07-15 03:10:00|29384.6|29364.6|29365.1|29345.1|29385.1|29365.1|29360.1|29340.1|83
1594782900000|2020-07-15 03:15:00|29362.6|29342.6|29355.1|29335.1|29370.1|29350.1|29350.1|29330.1|116
1594783200000|2020-07-15 03:20:00|29350.1|29330.1|29360.2|29340.2|29362.7|29342.7|29347.7|29327.7|132
1594783500000|2020-07-15 03:25:00|29362.1|29342.1|29355.2|29335.2|29370.2|29350.2|29350.7|29330.7|109
1594783800000|2020-07-15 03:30:00|29354.6|29334.6|29340.2|29320.2|29355.2|29335.2|29340.2|29320.2|172
1594784100000|2020-07-15 03:35:00|29340.7|29320.7|29335.2|29315.2|29345.2|29325.2|29335.2|29315.2|45
1594784400000|2020-07-15 03:40:00|29331.3|29311.3|29330.2|29310.2|29340.2|29320.2|29330.2|29310.2|38
1594784700000|2020-07-15 03:45:00|29332.7|29312.7|29340.2|29320.2|29345.2|29325.2|29330.2|29310.2|51
1594785000000|2020-07-15 03:50:00|29335.2|29315.2|29330.2|29310.2|29335.2|29315.2|29325.2|29305.2|70
1594785300000|2020-07-15 03:55:00|29332.7|29312.7|29345.2|29325.2|29350.2|29330.2|29330.2|29310.2|107
1594785600000|2020-07-15 04:00:00|29340.2|29320.2|29340.2|29320.2|29340.2|29320.2|29334.7|29314.7|54
1594785900000|2020-07-15 04:05:00|29337.7|29317.7|29325.2|29305.2|29337.7|29317.7|29325.2|29305.2|49
1594786200000|2020-07-15 04:10:00|29320.2|29300.2|29315.2|29295.2|29320.2|29300.2|29315.2|29295.2|37
1594786500000|2020-07-15 04:15:00|29310.2|29290.2|29325.2|29305.2|29330.2|29310.2|29305.2|29285.2|94
1594786800000|2020-07-15 04:20:00|29325.8|29305.8|29330.3|29310.3|29332.8|29312.8|29325.8|29305.8|22
1594787100000|2020-07-15 04:25:00|29327.8|29307.8|29325.3|29305.3|29330.3|29310.3|29320.3|29300.3|37
1594787400000|2020-07-15 04:30:00|29325.8|29305.8|29332.8|29312.8|29335.3|29315.3|29325.3|29305.3|45
1594787700000|2020-07-15 04:35:00|29330.8|29310.8|29335.3|29315.3|29335.3|29315.3|29330.3|29310.3|12
1594788000000|2020-07-15 04:40:00|||||||||41
1594788300000|2020-07-15 04:45:00|29330.3|29310.3|29340.3|29320.3|29342.8|29322.8|29330.3|29310.3|53
1594788600000|2020-07-15 04:50:00|29340.8|29320.8|29342.8|29322.8|29345.3|29325.3|29340.3|29320.3|28
1594788900000|2020-07-15 04:55:00|29345.3|29325.3|29350.3|29330.3|29355.3|29335.3|29342.8|29322.8|58
1594789200000|2020-07-15 05:00:00|29352.3|29332.3|29327.8|29307.8|29355.3|29335.3|29327.8|29307.8|87
1594789500000|2020-07-15 05:05:00|29328.4|29308.4|29340.3|29320.3|29340.3|29320.3|29325.3|29305.3|76
1594789800000|2020-07-15 05:10:00|29342.8|29322.8|29345.3|29325.3|29347.8|29327.8|29340.3|29320.3|31
1594790100000|2020-07-15 05:15:00|29340.3|29320.3|29340.3|29320.3|29340.3|29320.3|29335.3|29315.3|62
1594790400000|2020-07-15 05:20:00|29342.8|29322.8|29335.4|29315.4|29342.8|29322.8|29335.4|29315.4|33
1594790700000|2020-07-15 05:25:00|29334.8|29314.8|29335.4|29315.4|29335.4|29315.4|29330.4|29310.4|64
1594791000000|2020-07-15 05:30:00|29340.4|29320.4|29455.4|29435.4|29455.4|29435.4|29340.4|29320.4|667
1594791300000|2020-07-15 05:35:00|29451.5|29431.5|29435.4|29415.4|29457.9|29437.9|29425.4|29405.4|247
1594791600000|2020-07-15 05:40:00|29436.5|29416.5|29430.4|29410.4|29445.4|29425.4|29430.4|29410.4|123
1594791900000|2020-07-15 05:45:00|29435.4|29415.4|29412.9|29392.9|29440.4|29420.4|29410.4|29390.4|159
1594792200000|2020-07-15 05:50:00|29414.8|29394.8|29420.4|29400.4|29425.4|29405.4|29405.4|29385.4|131
1594792500000|2020-07-15 05:55:00|29418.4|29398.4|29435.4|29415.4|29445.4|29425.4|29418.4|29398.4|79
1594792800000|2020-07-15 06:00:00|29437.9|29417.9|29425.4|29405.4|29445.4|29425.4|29412.9|29392.9|158
1594793100000|2020-07-15 06:05:00|29421.5|29401.5|29405.4|29385.4|29430.4|29410.4|29405.4|29385.4|117
1594793400000|2020-07-15 06:10:00|29401.5|29381.5|29415.4|29395.4|29425.4|29405.4|29395.4|29375.4|203
1594793700000|2020-07-15 06:15:00|29416.5|29396.5|29435.4|29415.4|29445.4|29425.4|29415.4|29395.4|160
1594794000000|2020-07-15 06:20:00|29430.4|29410.4|29390.5|29370.5|29430.4|29410.4|29390.4|29370.4|191
1594794300000|2020-07-15 06:25:00|29393|29373|29400.5|29380.5|29402.4|29382.4|29370.5|29350.5|264
1594794600000|2020-07-15 06:30:00|29398.5|29378.5|29415.5|29395.5|29420.5|29400.5|29390.5|29370.5|126
1594794900000|2020-07-15 06:35:00|29416|29396|29365.5|29345.5|29420.5|29400.5|29360.5|29340.5|236
1594795200000|2020-07-15 06:40:00|29368|29348|29380.5|29360.5|29390.5|29370.5|29350.5|29330.5|231
1594795500000|2020-07-15 06:45:00|29378|29358|29368|29348|29378|29358|29345.5|29325.5|160
1594795800000|2020-07-15 06:50:00|29367.4|29347.4|29355.5|29335.5|29370.5|29350.5|29340.5|29320.5|166
1594796100000|2020-07-15 06:55:00|29354.4|29334.4|29265.5|29245.5|29355.5|29335.5|29260.5|29240.5|613
1594796400000|2020-07-15 07:00:00|29267.5|29247.5|29251.1|29231.1|29323|29303|29251.1|29231.1|476
1594796700000|2020-07-15 07:05:00|29253.6|29233.6|29221.1|29201.1|29261.1|29241.1|29201.1|29181.1|367
1594797000000|2020-07-15 07:10:00|29216.1|29196.1|29196.1|29176.1|29221.1|29201.1|29163.6|29143.6|390
1594797300000|2020-07-15 07:15:00|29194.1|29174.1|29216.1|29196.1|29233.6|29213.6|29191.1|29171.1|297
1594797600000|2020-07-15 07:20:00|29214.1|29194.1|29211.1|29191.1|29216.1|29196.1|29186.1|29166.1|170
1594797900000|2020-07-15 07:25:00|29211.6|29191.6|29228.6|29208.6|29236.1|29216.1|29211.6|29191.6|211
1594798200000|2020-07-15 07:30:00|29225.6|29205.6|29223.6|29203.6|29233.6|29213.6|29216.1|29196.1|173
1594798500000|2020-07-15 07:35:00|29225.6|29205.6|29171.1|29151.1|29231.1|29211.1|29171.1|29151.1|154
1594798800000|2020-07-15 07:40:00|29176.1|29156.1|29203.6|29183.6|29206.1|29186.1|29171.1|29151.1|174
1594799100000|2020-07-15 07:45:00|29201.7|29181.7|29221.1|29201.1|29233.6|29213.6|29201.1|29181.1|215
1594799400000|2020-07-15 07:50:00|29222.2|29202.2|29233.6|29213.6|29251.1|29231.1|29221.1|29201.1|188
1594799700000|2020-07-15 07:55:00|29234.2|29214.2|29228.6|29208.6|29266.1|29246.1|29216.1|29196.1|185
1594800000000|2020-07-15 08:00:00|29226.7|29206.7|29253.7|29233.7|29261.2|29241.2|29186.1|29166.1|333
1594800300000|2020-07-15 08:05:00|29251.2|29231.2|29271.2|29251.2|29271.2|29251.2|29245.6|29225.6|129
1594800600000|2020-07-15 08:10:00|29270.6|29250.6|29271.2|29251.2|29271.2|29251.2|29238.7|29218.7|168
1594800900000|2020-07-15 08:15:00|29270.1|29250.1|29246.2|29226.2|29271.2|29251.2|29240.6|29220.6|110
1594801200000|2020-07-15 08:20:00|29250.1|29230.1|29231.2|29211.2|29256.2|29236.2|29226.2|29206.2|191
1594801500000|2020-07-15 08:25:00|29231.7|29211.7|29246.2|29226.2|29246.2|29226.2|29221.2|29201.2|75
1594801800000|2020-07-15 08:30:00|29246.7|29226.7|29251.2|29231.2|29266.2|29246.2|29246.7|29226.7|92
1594802100000|2020-07-15 08:35:00|29256.2|29236.2|29231.2|29211.2|29256.7|29236.7|29226.2|29206.2|73
1594802400000|2020-07-15 08:40:00|29235.1|29215.1|29211.2|29191.2|29241.2|29221.2|29211.2|29191.2|100
1594802700000|2020-07-15 08:45:00|29216.2|29196.2|29231.2|29211.2|29236.2|29216.2|29211.2|29191.2|112
1594803000000|2020-07-15 08:50:00|29231.8|29211.8|29241.2|29221.2|29246.2|29226.2|29228.7|29208.7|99
1594803300000|2020-07-15 08:55:00|29238.7|29218.7|29251.2|29231.2|29256.2|29236.2|29236.2|29216.2|69
1594803600000|2020-07-15 09:00:00|29252.3|29232.3|29261.2|29241.2|29266.2|29246.2|29251.2|29231.2|110
1594803900000|2020-07-15 09:05:00|29261.3|29241.3|29223.2|29203.2|29261.3|29241.3|29223.2|29203.2|170
1594804200000|2020-07-15 09:10:00|29223.8|29203.8|29231.3|29211.3|29238.8|29218.8|29223.8|29203.8|77
1594804500000|2020-07-15 09:15:00|29233.2|29213.2|29238.8|29218.8|29249.3|29229.3|29233.2|29213.2|67
1594804800000|2020-07-15 09:20:00|29236.3|29216.3|29246.3|29226.3|29246.3|29226.3|29226.3|29206.3|62
1594805100000|2020-07-15 09:25:00|29243.8|29223.8|29233.8|29213.8|29251.3|29231.3|29233.8|29213.8|85
1594805400000|2020-07-15 09:30:00|29236.3|29216.3|29211.3|29191.3|29236.3|29216.3|29206.3|29186.3|71
1594805700000|2020-07-15 09:35:00|29216.3|29196.3|29211.3|29191.3|29216.3|29196.3|29206.3|29186.3|72
1594806000000|2020-07-15 09:40:00|29211.8|29191.8|29209.2|29189.2|29221.3|29201.3|29209.2|29189.2|57
1594806300000|2020-07-15 09:45:00|29208.6|29188.6|29215.8|29195.8|29215.8|29195.8|29184.7|29164.7|261
1594806600000|2020-07-15 09:50:00|29213.8|29193.8|29158.3|29138.3|29213.8|29193.8|29155.8|29135.8|147
1594806900000|2020-07-15 09:55:00|29160.8|29140.8|29153.3|29133.3|29160.8|29140.8|29135.8|29115.8|180
1594807200000|2020-07-15 10:00:00|29155.3|29135.3|29173.3|29153.3|29173.3|29153.3|29151.3|29131.3|163
1594807500000|2020-07-15 10:05:00|29170.8|29150.8|29180.8|29160.8|29185.8|29165.8|29170.8|29150.8|107
1594807800000|2020-07-15 10:10:00|29183.3|29163.3|29230.8|29210.8|29245.8|29225.8|29183.3|29163.3|264
1594808100000|2020-07-15 10:15:00|29233.3|29213.3|29215.8|29195.8|29235.8|29215.8|29205.8|29185.8|69
1594808400000|2020-07-15 10:20:00|29219.8|29199.8|29220.8|29200.8|29230.8|29210.8|29218.3|29198.3|83
1594808700000|2020-07-15 10:25:00|29220.3|29200.3|29245.8|29225.8|29250.8|29230.8|29215.8|29195.8|117
1594809000000|2020-07-15 10:30:00|29245.3|29225.3|29243.4|29223.4|29255.9|29235.9|29238.4|29218.4|72
1594809300000|2020-07-15 10:35:00|29240.9|29220.9|29238.7|29218.7|29240.9|29220.9|29230.9|29210.9|72
1594809600000|2020-07-15 10:40:00|29240.7|29220.7|29250.7|29230.7|29250.7|29230.7|29233.7|29213.7|59
1594809900000|2020-07-15 10:45:00|29248.7|29228.7|29258.7|29238.7|29259.3|29239.3|29243.7|29223.7|92
1594810200000|2020-07-15 10:50:00|29259.3|29239.3|29273.7|29253.7|29273.7|29253.7|29259.3|29239.3|251
1594810500000|2020-07-15 10:55:00|29275.7|29255.7|29273.8|29253.8|29288.7|29268.7|29273.8|29253.8|108
1594810800000|2020-07-15 11:00:00|29278.8|29258.8|29298.8|29278.8|29303.8|29283.8|29278.8|29258.8|199
1594811100000|2020-07-15 11:05:00|29303.8|29283.8|29278.2|29258.2|29303.8|29283.8|29271.3|29251.3|210
1594811400000|2020-07-15 11:10:00|29273.8|29253.8|29283.8|29263.8|29288.8|29268.8|29263.8|29243.8|127
1594811700000|2020-07-15 11:15:00|29283.2|29263.2|29283.8|29263.8|29283.8|29263.8|29278.8|29258.8|73
1594812000000|2020-07-15 11:20:00|29278.8|29258.8|29258.8|29238.8|29278.8|29258.8|29258.8|29238.8|103
1594812300000|2020-07-15 11:25:00|29261.8|29241.8|29293.8|29273.8|29295.8|29275.8|29261.8|29241.8|164
1594812600000|2020-07-15 11:30:00|29296.3|29276.3|29343.8|29323.8|29348.8|29328.8|29296.3|29276.3|539
1594812900000|2020-07-15 11:35:00|29341.9|29321.9|29328.8|29308.8|29351.3|29331.3|29328.8|29308.8|262
1594813200000|2020-07-15 11:40:00|29323.8|29303.8|29348.8|29328.8|29358.8|29338.8|29318.8|29298.8|160
1594813500000|2020-07-15 11:45:00|29346.3|29326.3|29319.4|29299.4|29346.3|29326.3|29318.8|29298.8|198
1594813800000|2020-07-15 11:50:00|29323.8|29303.8|29333.9|29313.9|29338.8|29318.8|29323.8|29303.8|206
1594814100000|2020-07-15 11:55:00|29331.4|29311.4|29296.4|29276.4|29333.9|29313.9|29293.9|29273.9|329
1594814400000|2020-07-15 12:00:00|29298.9|29278.9|29288.9|29268.9|29303.9|29283.9|29283.9|29263.9|304
1594814700000|2020-07-15 12:05:00|29291.4|29271.4|29298.9|29278.9|29303.9|29283.9|29281.4|29261.4|155
1594815000000|2020-07-15 12:10:00|29301.4|29281.4|29318.9|29298.9|29343.9|29323.9|29298.9|29278.9|302
1594815300000|2020-07-15 12:15:00|29321.4|29301.4|29298.9|29278.9|29323.9|29303.9|29296.4|29276.4|135
1594815600000|2020-07-15 12:20:00|29293.9|29273.9|29312.8|29292.8|29322.3|29302.3|29292.8|29272.8|222
1594815900000|2020-07-15 12:25:00|29315.3|29295.3|29297.3|29277.3|29326.8|29306.8|29297.3|29277.3|224
1594816200000|2020-07-15 12:30:00|29294.8|29274.8|29302.3|29282.3|29302.3|29282.3|29289.8|29269.8|187
1594816500000|2020-07-15 12:35:00|29298.4|29278.4|29282.3|29262.3|29302.3|29282.3|29282.3|29262.3|76
1594816800000|2020-07-15 12:40:00|29277.3|29257.3|29217.3|29197.3|29277.3|29257.3|29217.3|29197.3|344
1594817100000|2020-07-15 12:45:00|29212.9|29192.9|29252.3|29232.3|29257.3|29237.3|29212.9|29192.9|215
1594817400000|2020-07-15 12:50:00|29256.3|29236.3|29277.4|29257.4|29284.9|29264.9|29256.3|29236.3|279
1594817700000|2020-07-15 12:55:00|29272.4|29252.4|29322.4|29302.4|29324.9|29304.9|29267.4|29247.4|308
1594818000000|2020-07-15 13:00:00|29320.4|29300.4|29292.4|29272.4|29357.4|29337.4|29292.4|29272.4|836
1594818300000|2020-07-15 13:05:00|29287.4|29267.4|29197.4|29177.4|29292.4|29272.4|29192.9|29172.9|867
1594818600000|2020-07-15 13:10:00|29195.4|29175.4|29151.9|29131.9|29254.9|29234.9|29122.4|29102.4|888
1594818900000|2020-07-15 13:15:00|29147.4|29127.4|29172.4|29152.4|29182.4|29162.4|29067.4|29047.4|1216
1594819200000|2020-07-15 13:20:00|29177.4|29157.4|29172.4|29152.4|29199.4|29179.4|29165.4|29145.4|677
1594819500000|2020-07-15 13:25:00|29173.5|29153.5|29192.4|29172.4|29222.4|29202.4|29173.5|29153.5|410
1594819800000|2020-07-15 13:30:00|29193|29173|29113|29093|29199.9|29179.9|29105.5|29085.5|959
1594820100000|2020-07-15 13:35:00|29115.5|29095.5|29098|29078|29133|29113|29063|29043|976
1594820400000|2020-07-15 13:40:00|29100.5|29080.5|29128|29108|29163|29143|29088|29068|825
1594820700000|2020-07-15 13:45:00|29133|29113|29033|29013|29133|29113|28993|28973|1606
1594821000000|2020-07-15 13:50:00|29033.5|29013.5|28903|28883|29035.5|29015.5|28850.5|28830.5|2179
1594821300000|2020-07-15 13:55:00|28903.5|28883.5|28813|28793|28943|28923|28813|28793|1979
1594821600000|2020-07-15 14:00:00|28811.9|28791.9|28820.5|28800.5|28903|28883|28802.5|28782.5|1158
1594821900000|2020-07-15 14:05:00|28822.5|28802.5|28735.5|28715.5|28827.5|28807.5|28718|28698|1884
1594822200000|2020-07-15 14:10:00|28733|28713|28790.5|28770.5|28793.6|28773.6|28720.5|28700.5|1482
1594822500000|2020-07-15 14:15:00|28793|28773|28833|28813|28858|28838|28768|28748|1378
1594822800000|2020-07-15 14:20:00|28830.5|28810.5|28808.1|28788.1|28833|28813|28778|28758|916
1594823100000|2020-07-15 14:25:00|28810.6|28790.6|28828.1|28808.1|28835.6|28815.6|28783.6|28763.6|662
1594823400000|2020-07-15 14:30:00|28829.1|28809.1|28903.1|28883.1|28913.1|28893.1|28821.1|28801.1|1096
1594823700000|2020-07-15 14:35:00|28902|28882|28890.6|28870.6|28913.1|28893.1|28878.1|28858.1|529
1594824000000|2020-07-15 14:40:00|28890|28870|28918.1|28898.1|28928.1|28908.1|28883.1|28863.1|468
1594824300000|2020-07-15 14:45:00|28923.1|28903.1|28863.1|28843.1|28923.1|28903.1|28858.1|28838.1|446
1594824600000|2020-07-15 14:50:00|28858.1|28838.1|28873.1|28853.1|28903.1|28883.1|28858.1|28838.1|472
1594824900000|2020-07-15 14:55:00|28875.1|28855.1|28858.1|28838.1|28890.6|28870.6|28858.1|28838.1|417
1594825200000|2020-07-15 15:00:00|28863.1|28843.1|28808.1|28788.1|28863.1|28843.1|28798.1|28778.1|857
1594825500000|2020-07-15 15:05:00|28807.1|28787.1|28808.1|28788.1|28818.1|28798.1|28785.6|28765.6|537
1594825800000|2020-07-15 15:10:00|28810.1|28790.1|28828.1|28808.1|28833.1|28813.1|28794.2|28774.2|526
1594826100000|2020-07-15 15:15:00|28827.6|28807.6|28803.1|28783.1|28828.1|28808.1|28778.1|28758.1|414
1594826400000|2020-07-15 15:20:00|28802.6|28782.6|28762.6|28742.6|28803.1|28783.1|28752.6|28732.6|535
1594826700000|2020-07-15 15:25:00|28760.1|28740.1|28806.2|28786.2|28817.6|28797.6|28745.7|28725.7|669
1594827000000|2020-07-15 15:30:00|28808.2|28788.2|28787.1|28767.1|28808.2|28788.2|28780.1|28760.1|398
1594827300000|2020-07-15 15:35:00|28782.1|28762.1|28742.1|28722.1|28802.1|28782.1|28742.1|28722.1|555
1594827600000|2020-07-15 15:40:00|28741.1|28721.1|28787.1|28767.1|28789.1|28769.1|28707.1|28687.1|721
1594827900000|2020-07-15 15:45:00|28784.6|28764.6|28772.1|28752.1|28792.1|28772.1|28744.6|28724.6|402
1594828200000|2020-07-15 15:50:00|28774.6|28754.6|28827.2|28807.2|28832.2|28812.2|28772.1|28752.1|509
1594828500000|2020-07-15 15:55:00|28826.6|28806.6|28797.2|28777.2|28827.2|28807.2|28797.2|28777.2|388
1594828800000|2020-07-15 16:00:00|28794.1|28774.1|28771.6|28751.6|28802.2|28782.2|28771.6|28751.6|331
1594829100000|2020-07-15 16:05:00|28772.2|28752.2|28796.7|28776.7|28801.7|28781.7|28771.6|28751.6|219
1594829400000|2020-07-15 16:10:00|28792.2|28772.2|28801.7|28781.7|28806.7|28786.7|28776.7|28756.7|467
1594829700000|2020-07-15 16:15:00|28801.1|28781.1|28791.7|28771.7|28806.7|28786.7|28774.2|28754.2|321
1594830000000|2020-07-15 16:20:00|28792.2|28772.2|28782.7|28762.7|28807.7|28787.7|28780.2|28760.2|423
1594830300000|2020-07-15 16:25:00|28785.2|28765.2|28785.4|28765.4|28792.9|28772.9|28768.3|28748.3|271
1594830600000|2020-07-15 16:30:00|28789.3|28769.3|28745.9|28725.9|28795.9|28775.9|28745.9|28725.9|409
1594830900000|2020-07-15 16:35:00|28748.4|28728.4|28761.5|28741.5|28761.5|28741.5|28741.4|28721.4|271
1594831200000|2020-07-15 16:40:00|28764|28744|28786.5|28766.5|28786.5|28766.5|28749|28729|197
1594831500000|2020-07-15 16:45:00|28785.4|28765.4|28800.9|28780.9|28800.9|28780.9|28781.5|28761.5|227
1594831800000|2020-07-15 16:50:00|28805.9|28785.9|28810.9|28790.9|28810.9|28790.9|28800.9|28780.9|206
1594832100000|2020-07-15 16:55:00|28812|28792|28816|28796|28836|28816|28806|28786|1108
1594832400000|2020-07-15 17:00:00|28821|28801|28821|28801|28843.5|28823.5|28801|28781|265
1594832700000|2020-07-15 17:05:00|28823.5|28803.5|28831|28811|28833.5|28813.5|28806|28786|138
1594833000000|2020-07-15 17:10:00|28831.5|28811.5|28851|28831|28853.5|28833.5|28824|28804|277
1594833300000|2020-07-15 17:15:00|28849|28829|28855.5|28835.5|28860.5|28840.5|28848.5|28828.5|150
1594833600000|2020-07-15 17:20:00|28857.4|28837.4|28839.9|28819.9|28864.9|28844.9|28839.9|28819.9|123
1594833900000|2020-07-15 17:25:00|28837.4|28817.4|28825|28805|28839.9|28819.9|28820|28800|143
1594834200000|2020-07-15 17:30:00|28827.5|28807.5|28835|28815|28840|28820|28825|28805|79
1594834500000|2020-07-15 17:35:00|28837.5|28817.5|28847.5|28827.5|28855|28835|28837.5|28817.5|60
1594834800000|2020-07-15 17:40:00|28850|28830|28835|28815|28854.5|28834.5|28832|28812|66
1594835100000|2020-07-15 17:45:00|28837.5|28817.5|28835|28815|28840|28820|28820|28800|72
1594835400000|2020-07-15 17:50:00|28832.5|28812.5|28820|28800|28835|28815|28812.5|28792.5|76
1594835700000|2020-07-15 17:55:00|28820.5|28800.5|28805|28785|28825|28805|28797|28777|106
1594836000000|2020-07-15 18:00:00|28804.5|28784.5|28832.5|28812.5|28845|28825|28795|28775|120
1594836300000|2020-07-15 18:05:00|28832|28812|28815|28795|28832.5|28812.5|28812.5|28792.5|94
1594836600000|2020-07-15 18:10:00|28817|28797|28830|28810|28832.5|28812.5|28817|28797|29
1594836900000|2020-07-15 18:15:00|28829|28809|28815|28795|28830|28810|28810|28790|61
1594837200000|2020-07-15 18:20:00|28811.1|28791.1|28815.1|28795.1|28820.1|28800.1|28810|28790|61
1594837500000|2020-07-15 18:25:00|28820.1|28800.1|28820.1|28800.1|28825.1|28805.1|28807.6|28787.6|54
1594837800000|2020-07-15 18:30:00|28822.6|28802.6|28867.6|28847.6|28867.6|28847.6|28820.1|28800.1|161
1594838100000|2020-07-15 18:35:00|28865.1|28845.1|28875.1|28855.1|28875.1|28855.1|28855.1|28835.1|251
1594838400000|2020-07-15 18:40:00|28879|28859|28860.1|28840.1|28885.1|28865.1|28858.1|28838.1|93
1594838700000|2020-07-15 18:45:00|28862.1|28842.1|28865.1|28845.1|28867.6|28847.6|28855.1|28835.1|29
1594839000000|2020-07-15 18:50:00|28863.1|28843.1|28835.1|28815.1|28863.1|28843.1|28835.1|28815.1|130
1594839300000|2020-07-15 18:55:00|28837.6|28817.6|28847.6|28827.6|28860.1|28840.1|28837.6|28817.6|66
1594839600000|2020-07-15 19:00:00|28845.1|28825.1|28855.1|28835.1|28857.6|28837.6|28842.6|28822.6|54
1594839900000|2020-07-15 19:05:00|28853.1|28833.1|28845.1|28825.1|28853.1|28833.1|28835.1|28815.1|52
1594840200000|2020-07-15 19:10:00|28841.2|28821.2|28850.1|28830.1|28855.1|28835.1|28835.1|28815.1|58
1594840500000|2020-07-15 19:15:00|28850.7|28830.7|28865.1|28845.1|28865.1|28845.1|28835.1|28815.1|37
1594840800000|2020-07-15 19:20:00|28860.1|28840.1|28860.2|28840.2|28865.2|28845.2|28855.1|28835.1|35
1594841100000|2020-07-15 19:25:00|28862.7|28842.7|28890.2|28870.2|28890.2|28870.2|28862.7|28842.7|72
1594841400000|2020-07-15 19:30:00|28895.2|28875.2|28914.6|28894.6|28914.6|28894.6|28895.2|28875.2|88
1594841700000|2020-07-15 19:35:00|28915.2|28895.2|28904.7|28884.7|28919.7|28899.7|28904.7|28884.7|58
1594842000000|2020-07-15 19:40:00|28904.1|28884.1|28904.7|28884.7|28914.7|28894.7|28889.7|28869.7|73
1594842300000|2020-07-15 19:45:00|28909.7|28889.7|28932.2|28912.2|28932.2|28912.2|28904.7|28884.7|65
1594842600000|2020-07-15 19:50:00|28930.2|28910.2|28889.7|28869.7|28930.2|28910.2|28884.7|28864.7|109
1594842900000|2020-07-15 19:55:00|28892.2|28872.2|28903.7|28883.7|28904.7|28884.7|28889.7|28869.7|71
1594843200000|2020-07-15 20:00:00|28899.7|28879.7|28882.2|28862.2|28909.7|28889.7|28882.2|28862.2|107
1594843500000|2020-07-15 20:05:00|28882.7|28862.7|28894.2|28874.2|28894.2|28874.2|28882.7|28862.7|36
1594843800000|2020-07-15 20:10:00|28895.8|28875.8|28920.2|28900.2|28920.2|28900.2|28895.8|28875.8|82
1594844100000|2020-07-15 20:15:00|28922.2|28902.2|28925.2|28905.2|28925.2|28905.2|28917.7|28897.7|39
1594844400000|2020-07-15 20:20:00|28925.8|28905.8|28919.7|28899.7|28929.7|28909.7|28919.7|28899.7|28
1594844700000|2020-07-15 20:25:00|28921.7|28901.7|28914.7|28894.7|28922.2|28902.2|28914.7|28894.7|29
1594845000000|2020-07-15 20:30:00|28909.7|28889.7|28909.8|28889.8|28914.8|28894.8|28906.7|28886.7|44
1594845300000|2020-07-15 20:35:00|28914.8|28894.8|28915.3|28895.3|28915.3|28895.3|28914.8|28894.8|15
1594845600000|2020-07-15 20:40:00|28910.8|28890.8|28914.8|28894.8|28917.3|28897.3|28909.8|28889.8|31
1594845900000|2020-07-15 20:45:00|28914.3|28894.3|28914.8|28894.8|28919.8|28899.8|28912.3|28892.3|41
1594846200000|2020-07-15 20:50:00|||||||||28
1594846500000|2020-07-15 20:55:00|28916.8|28896.8|28919.8|28899.8|28919.8|28899.8|28914.8|28894.8|53
1594850400000|2020-07-15 22:00:00|28901.8|28881.8|29000.4|28980.4|29000.4|28980.4|28901.8|28881.8|235
1594850700000|2020-07-15 22:05:00|28999.4|28979.4|29010.4|28990.4|29012.9|28992.9|28990.4|28970.4|126
1594851000000|2020-07-15 22:10:00|29008.5|28988.5|29015.4|28995.4|29017.9|28997.9|29007.9|28987.9|55
1594851300000|2020-07-15 22:15:00|29020.4|29000.4|28980.5|28960.5|29022.9|29002.9|28980.5|28960.5|65
1594851600000|2020-07-15 22:20:00|28975.5|28955.5|28980.5|28960.5|28985.5|28965.5|28975.5|28955.5|49
1594851900000|2020-07-15 22:25:00|28983|28963|28985.5|28965.5|28988|28968|28983|28963|15
1594852200000|2020-07-15 22:30:00|28981.5|28961.5|28955.5|28935.5|28981.5|28961.5|28953|28933|89
1594852500000|2020-07-15 22:35:00|28950.5|28930.5|28948|28928|28955.5|28935.5|28948|28928|26
1594852800000|2020-07-15 22:40:00|28947.5|28927.5|28905.5|28885.5|28947.5|28927.5|28905.5|28885.5|82
1594853100000|2020-07-15 22:45:00|28908|28888|28915.5|28895.5|28920.5|28900.5|28908|28888|37
1594853400000|2020-07-15 22:50:00|28911.5|28891.5|28895.5|28875.5|28911.5|28891.5|28895.5|28875.5|85
1594853700000|2020-07-15 22:55:00|28898|28878|28878|28858|28903|28883|28875.5|28855.5|63
1594854000000|2020-07-15 23:00:00|28880.5|28860.5|28890.5|28870.5|28903|28883|28870.5|28850.5|80
1594854300000|2020-07-15 23:05:00|28892.5|28872.5|28890.5|28870.5|28898|28878|28890.5|28870.5|10
1594854600000|2020-07-15 23:10:00|28885.5|28865.5|28895.5|28875.5|28899.5|28879.5|28880.5|28860.5|18
1594854900000|2020-07-15 23:15:00|28895.6|28875.6|28885.6|28865.6|28895.6|28875.6|28885.6|28865.6|14
1594855200000|2020-07-15 23:20:00|||||||||17
1594855500000|2020-07-15 23:25:00|28886.1|28866.1|28890.6|28870.6|28895.6|28875.6|28886.1|28866.1|8
1594855800000|2020-07-15 23:30:00|28891.1|28871.1|28900.6|28880.6|28900.6|28880.6|28891.1|28871.1|41
1594856100000|2020-07-15 23:35:00|28898.1|28878.1|28900.6|28880.6|28903.1|28883.1|28895.6|28875.6|13
1594856400000|2020-07-15 23:40:00|28895.6|28875.6|28901.1|28881.1|28905.6|28885.6|28895.6|28875.6|20
1594856700000|2020-07-15 23:45:00|28903.1|28883.1|28895.6|28875.6|28903.6|28883.6|28895.6|28875.6|9
1594857000000|2020-07-15 23:50:00|28890.6|28870.6|28900.6|28880.6|28905.6|28885.6|28880.6|28860.6|106
1594857300000|2020-07-15 23:55:00|28898.1|28878.1|28875.6|28855.6|28898.1|28878.1|28875.6|28855.6|45
1594857600000|2020-07-16 00:00:00|28874.6|28854.6|28785.6|28765.6|28874.6|28854.6|28763.1|28743.1|450
1594857900000|2020-07-16 00:05:00|28787.6|28767.6|28783.7|28763.7|28808.1|28788.1|28775.6|28755.6|108
1594858200000|2020-07-16 00:10:00|28781.2|28761.2|28805.6|28785.6|28805.6|28785.6|28781.2|28761.2|90
1594858500000|2020-07-16 00:15:00|28805.7|28785.7|28795.7|28775.7|28805.7|28785.7|28781.7|28761.7|78
1594858800000|2020-07-16 00:20:00|28793.2|28773.2|28790.7|28770.7|28793.2|28773.2|28781.2|28761.2|32
1594859100000|2020-07-16 00:25:00|28788.2|28768.2|28815.7|28795.7|28815.7|28795.7|28785.7|28765.7|82
1594859400000|2020-07-16 00:30:00|28811.7|28791.7|28808.7|28788.7|28818.2|28798.2|28795.7|28775.7|71
1594859700000|2020-07-16 00:35:00|28808.2|28788.2|28815.7|28795.7|28815.7|28795.7|28795.7|28775.7|45
1594860000000|2020-07-16 00:40:00|28811.7|28791.7|28830.7|28810.7|28833.2|28813.2|28810.7|28790.7|47
1594860300000|2020-07-16 00:45:00|28828.7|28808.7|28826.2|28806.2|28838.2|28818.2|28826.2|28806.2|74
1594860600000|2020-07-16 00:50:00|28824.2|28804.2|28818.2|28798.2|28835.7|28815.7|28818.2|28798.2|71
1594860900000|2020-07-16 00:55:00|28815.7|28795.7|28803.2|28783.2|28815.7|28795.7|28790.7|28770.7|96
1594861200000|2020-07-16 01:00:00|28800.7|28780.7|28650.7|28630.7|28833.2|28813.2|28590.7|28570.7|1474
1594861500000|2020-07-16 01:05:00|28650.2|28630.2|28668.2|28648.2|28680.7|28660.7|28605.7|28585.7|586
1594861800000|2020-07-16 01:10:00|28670.7|28650.7|28753.3|28733.3|28775.8|28755.8|28665.7|28645.7|702
1594862100000|2020-07-16 01:15:00|28752.7|28732.7|28740.8|28720.8|28833.8|28813.8|28723.3|28703.3|603
1594862400000|2020-07-16 01:20:00|28744.7|28724.7|28765.8|28745.8|28785.8|28765.8|28738.3|28718.3|171
1594862700000|2020-07-16 01:25:00|28765.3|28745.3|28790.8|28770.8|28803.8|28783.8|28750.8|28730.8|189
1594863000000|2020-07-16 01:30:00|28788.3|28768.3|28760.8|28740.8|28815.8|28795.8|28750.8|28730.8|309
1594863300000|2020-07-16 01:35:00|28759.8|28739.8|28785.8|28765.8|28795.8|28775.8|28740.8|28720.8|238
1594863600000|2020-07-16 01:40:00|28790.8|28770.8|28838.3|28818.3|28855.8|28835.8|28788.3|28768.3|395
1594863900000|2020-07-16 01:45:00|28840.3|28820.3|28829.8|28809.8|28850.8|28830.8|28805.8|28785.8|176
1594864200000|2020-07-16 01:50:00|28825.8|28805.8|28818.3|28798.3|28830.8|28810.8|28795.8|28775.8|154
1594864500000|2020-07-16 01:55:00|28820.8|28800.8|28830.8|28810.8|28835.8|28815.8|28810.8|28790.8|86
1594864800000|2020-07-16 02:00:00|28850.8|28830.8|28825.8|28805.8|28885.8|28865.8|28818.8|28798.8|546
1594865100000|2020-07-16 02:05:00|28826.3|28806.3|28803.3|28783.3|28845.8|28825.8|28790.8|28770.8|204
1594865400000|2020-07-16 02:10:00|28801.4|28781.4|28743.4|28723.4|28801.4|28781.4|28735.9|28715.9|267
1594865700000|2020-07-16 02:15:00|28745.9|28725.9|28750.9|28730.9|28773.4|28753.4|28745.9|28725.9|166
1594866000000|2020-07-16 02:20:00|28748.9|28728.9|28718.4|28698.4|28755.9|28735.9|28718.4|28698.4|162
1594866300000|2020-07-16 02:25:00|28716.4|28696.4|28711.4|28691.4|28725.9|28705.9|28696.9|28676.9|87
1594866600000|2020-07-16 02:30:00|28713.4|28693.4|28686.9|28666.9|28718.9|28698.9|28635.9|28615.9|466
1594866900000|2020-07-16 02:35:00|28690.9|28670.9|28655.9|28635.9|28710.9|28690.9|28655.9|28635.9|193
1594867200000|2020-07-16 02:40:00|28653.9|28633.9|28663.4|28643.4|28663.4|28643.4|28605.9|28585.9|378
1594867500000|2020-07-16 02:45:00|28663.9|28643.9|28680.9|28660.9|28690.9|28670.9|28653.4|28633.4|212
1594867800000|2020-07-16 02:50:00|28678.4|28658.4|28648.4|28628.4|28680.9|28660.9|28625.9|28605.9|189
1594868100000|2020-07-16 02:55:00|28646.4|28626.4|28655.9|28635.9|28668.4|28648.4|28643.4|28623.4|125
1594868400000|2020-07-16 03:00:00|28653.4|28633.4|28642.9|28622.9|28665.9|28645.9|28640.9|28620.9|133
1594868700000|2020-07-16 03:05:00|28640.9|28620.9|28655.9|28635.9|28665.4|28645.4|28638.4|28618.4|95
1594869000000|2020-07-16 03:10:00|28653.4|28633.4|28636|28616|28653.4|28633.4|28623.5|28603.5|163
1594869300000|2020-07-16 03:15:00|28631|28611|28616|28596|28636|28616|28606|28586|208
1594869600000|2020-07-16 03:20:00|28613.5|28593.5|28631|28611|28633.5|28613.5|28599.5|28579.5|157
1594869900000|2020-07-16 03:25:00|28629|28609|28653.5|28633.5|28658|28638|28628.5|28608.5|93
1594870200000|2020-07-16 03:30:00|28651|28631|28641|28621|28653.5|28633.5|28641|28621|47
1594870500000|2020-07-16 03:35:00|28640.5|28620.5|28638.5|28618.5|28641|28621|28633.5|28613.5|28
1594870800000|2020-07-16 03:40:00|28639|28619|28641|28621|28641|28621|28636|28616|22
1594871100000|2020-07-16 03:45:00|28636|28616|28626|28606|28638.5|28618.5|28626|28606|68
1594871400000|2020-07-16 03:50:00|28621|28601|28621|28601|28628.5|28608.5|28621|28601|65
1594871700000|2020-07-16 03:55:00|28618.5|28598.5|28621|28601|28626|28606|28618.5|28598.5|34
1594872000000|2020-07-16 04:00:00|28618.5|28598.5|28636|28616|28636|28616|28616|28596|56
1594872300000|2020-07-16 04:05:00|28631|28611|28631.6|28611.6|28636.6|28616.6|28628.5|28608.5|48
1594872600000|2020-07-16 04:10:00|28631.1|28611.1|28621.6|28601.6|28631.1|28611.1|28616.6|28596.6|37
1594872900000|2020-07-16 04:15:00|28619.6|28599.6|28627.1|28607.1|28627.1|28607.1|28616.6|28596.6|30
1594873200000|2020-07-16 04:20:00|28627.6|28607.6|28636.6|28616.6|28636.6|28616.6|28627.6|28607.6|22
1594873500000|2020-07-16 04:25:00|28638.6|28618.6|28631.6|28611.6|28639.1|28619.1|28631.6|28611.6|21
1594873800000|2020-07-16 04:30:00|28632.1|28612.1|28641.6|28621.6|28642.1|28622.1|28632.1|28612.1|48
1594874100000|2020-07-16 04:35:00|28651.6|28631.6|28661.6|28641.6|28666.6|28646.6|28651.6|28631.6|75
1594874400000|2020-07-16 04:40:00|28659.6|28639.6|28656.6|28636.6|28661.6|28641.6|28651.6|28631.6|37
1594874700000|2020-07-16 04:45:00|28656.1|28636.1|28656.6|28636.6|28659.1|28639.1|28656.1|28636.1|42
1594875000000|2020-07-16 04:50:00|28659.1|28639.1|28634.6|28614.6|28659.1|28639.1|28634.6|28614.6|51
1594875300000|2020-07-16 04:55:00|28634.1|28614.1|28651.6|28631.6|28651.6|28631.6|28631.6|28611.6|38
1594875600000|2020-07-16 05:00:00|28649.6|28629.6|28621.7|28601.7|28649.6|28629.6|28621.6|28601.6|66
1594875900000|2020-07-16 05:05:00|28619.2|28599.2|28616.7|28596.7|28621.7|28601.7|28614.2|28594.2|74
1594876200000|2020-07-16 05:10:00|28611.7|28591.7|28631.7|28611.7|28641.7|28621.7|28609.2|28589.2|76
1594876500000|2020-07-16 05:15:00|28631.2|28611.2|28606.7|28586.7|28631.7|28611.7|28603.7|28583.7|68
1594876800000|2020-07-16 05:20:00|28609.2|28589.2|28566.7|28546.7|28619.2|28599.2|28566.7|28546.7|258
1594877100000|2020-07-16 05:25:00|28569.2|28549.2|28581.7|28561.7|28594.2|28574.2|28566.7|28546.7|160
1594877400000|2020-07-16 05:30:00|28579.7|28559.7|28521.7|28501.7|28579.7|28559.7|28506.7|28486.7|602
1594877700000|2020-07-16 05:35:00|28522.2|28502.2|28561.7|28541.7|28614.2|28594.2|28511.7|28491.7|615
1594878000000|2020-07-16 05:40:00|28563.7|28543.7|28596.7|28576.7|28604.2|28584.2|28561.7|28541.7|268
1594878300000|2020-07-16 05:45:00|28600.7|28580.7|28601.7|28581.7|28611.7|28591.7|28574.2|28554.2|138
1594878600000|2020-07-16 05:50:00|28599.7|28579.7|28591.7|28571.7|28611.7|28591.7|28579.2|28559.2|102
1594878900000|2020-07-16 05:55:00|28594.2|28574.2|28599.2|28579.2|28601.7|28581.7|28581.7|28561.7|106
1594879200000|2020-07-16 06:00:00|28601.7|28581.7|28666.8|28646.8|28684.2|28664.2|28594.2|28574.2|547
1594879500000|2020-07-16 06:05:00|28661.8|28641.8|28646.3|28626.3|28666.8|28646.8|28626.3|28606.3|273
1594879800000|2020-07-16 06:10:00|28643.8|28623.8|28616.3|28596.3|28643.8|28623.8|28596.3|28576.3|177
1594880100000|2020-07-16 06:15:00|28618.3|28598.3|28551.3|28531.3|28621.3|28601.3|28546.3|28526.3|312
1594880400000|2020-07-16 06:20:00|28546.3|28526.3|28556.3|28536.3|28571.3|28551.3|28542.3|28522.3|386
1594880700000|2020-07-16 06:25:00|28560.3|28540.3|28531.3|28511.3|28561.3|28541.3|28531.3|28511.3|222
1594881000000|2020-07-16 06:30:00|28526.3|28506.3|28486.3|28466.3|28551.3|28531.3|28481.3|28461.3|460
1594881300000|2020-07-16 06:35:00|28488.8|28468.8|28461.3|28441.3|28503.8|28483.8|28436.3|28416.3|701
1594881600000|2020-07-16 06:40:00|28460.8|28440.8|28501.3|28481.3|28517.3|28497.3|28453.8|28433.8|451
1594881900000|2020-07-16 06:45:00|28500.8|28480.8|28516.3|28496.3|28521.3|28501.3|28481.3|28461.3|271
1594882200000|2020-07-16 06:50:00|28513.8|28493.8|28488.8|28468.8|28518.8|28498.8|28486.3|28466.3|194
1594882500000|2020-07-16 06:55:00|28486.3|28466.3|28483.8|28463.8|28500.3|28480.3|28466.3|28446.3|370
1594882800000|2020-07-16 07:00:00|28486.3|28466.3|28543.8|28523.8|28543.8|28523.8|28486.3|28466.3|431
1594883100000|2020-07-16 07:05:00|28546.3|28526.3|28551.4|28531.4|28551.4|28531.4|28516.4|28496.4|375
1594883400000|2020-07-16 07:10:00|28548.9|28528.9|28553.9|28533.9|28561.4|28541.4|28541.4|28521.4|157
1594883700000|2020-07-16 07:15:00|28551.9|28531.9|28573.9|28553.9|28576.4|28556.4|28536.4|28516.4|257
1594884000000|2020-07-16 07:20:00|28571.4|28551.4|28626.4|28606.4|28631.4|28611.4|28571.4|28551.4|298
1594884300000|2020-07-16 07:25:00|28623.9|28603.9|28591.4|28571.4|28633.9|28613.9|28591.4|28571.4|234
1594884600000|2020-07-16 07:30:00|28586.9|28566.9|28581.4|28561.4|28586.9|28566.9|28558.9|28538.9|248
1594884900000|2020-07-16 07:35:00|28585.4|28565.4|28616.4|28596.4|28623.9|28603.9|28581.4|28561.4|118
1594885200000|2020-07-16 07:40:00|28615.9|28595.9|28646.4|28626.4|28646.4|28626.4|28613.4|28593.4|179
1594885500000|2020-07-16 07:45:00|28648.4|28628.4|28658.9|28638.9|28663.9|28643.9|28646.9|28626.9|168
1594885800000|2020-07-16 07:50:00|28660.9|28640.9|28661.4|28641.4|28666.4|28646.4|28636.4|28616.4|145
1594886100000|2020-07-16 07:55:00|28658.9|28638.9|28621.4|28601.4|28660.9|28640.9|28613.9|28593.9|136
1594886400000|2020-07-16 08:00:00|28618.9|28598.9|28651.5|28631.5|28651.5|28631.5|28616.4|28596.4|206
1594886700000|2020-07-16 08:05:00|28649|28629|28656.5|28636.5|28665.5|28645.5|28641.5|28621.5|141
1594887000000|2020-07-16 08:10:00|28651.5|28631.5|28656.5|28636.5|28666.5|28646.5|28641.5|28621.5|170
1594887300000|2020-07-16 08:15:00|28654|28634|28646.5|28626.5|28671.5|28651.5|28646.5|28626.5|101
1594887600000|2020-07-16 08:20:00|28644|28624|28653.5|28633.5|28656.5|28636.5|28641.5|28621.5|94
1594887900000|2020-07-16 08:25:00|28651.5|28631.5|28621.5|28601.5|28651.5|28631.5|28611.5|28591.5|129
1594888200000|2020-07-16 08:30:00|28619|28599|28624|28604|28634|28614|28616.5|28596.5|60
1594888500000|2020-07-16 08:35:00|28622|28602|28616.5|28596.5|28624|28604|28611.5|28591.5|108
1594888800000|2020-07-16 08:40:00|28615.5|28595.5|28576.5|28556.5|28615.5|28595.5|28541.5|28521.5|288
1594889100000|2020-07-16 08:45:00|28575.5|28555.5|28571.5|28551.5|28579|28559|28556.5|28536.5|83
1594889400000|2020-07-16 08:50:00|28574|28554|28571.5|28551.5|28576.5|28556.5|28561.5|28541.5|52
1594889700000|2020-07-16 08:55:00|28576.5|28556.5|28591.5|28571.5|28596|28576|28571.5|28551.5|102
1594890000000|2020-07-16 09:00:00|28586.5|28566.5|28564.1|28544.1|28586.5|28566.5|28551.5|28531.5|182
1594890300000|2020-07-16 09:05:00|28562.1|28542.1|28534.1|28514.1|28569.1|28549.1|28531.6|28511.6|231
1594890600000|2020-07-16 09:10:00|28531.6|28511.6|28576.6|28556.6|28589.1|28569.1|28531.6|28511.6|192
1594890900000|2020-07-16 09:15:00|28579.1|28559.1|28586.6|28566.6|28594.1|28574.1|28579.1|28559.1|71
1594891200000|2020-07-16 09:20:00|28589.1|28569.1|28581.6|28561.6|28591.6|28571.6|28576.6|28556.6|84
1594891500000|2020-07-16 09:25:00|28579.1|28559.1|28589.1|28569.1|28596.6|28576.6|28579.1|28559.1|64
1594891800000|2020-07-16 09:30:00|28591.6|28571.6|28616.6|28596.6|28616.6|28596.6|28591.6|28571.6|80
1594892100000|2020-07-16 09:35:00|28618.6|28598.6|28616.6|28596.6|28619.1|28599.1|28612.1|28592.1|67
1594892400000|2020-07-16 09:40:00|28619.1|28599.1|28616.6|28596.6|28621.6|28601.6|28611.6|28591.6|81
1594892700000|2020-07-16 09:45:00|28617.1|28597.1|28622.1|28602.1|28622.1|28602.1|28611.6|28591.6|67
1594893000000|2020-07-16 09:50:00|28621.6|28601.6|28606.6|28586.6|28622.1|28602.1|28606.6|28586.6|54
1594893300000|2020-07-16 09:55:00|28604.1|28584.1|28609.1|28589.1|28616.6|28596.6|28601.6|28581.6|90
1594893600000|2020-07-16 10:00:00|28607.1|28587.1|28606.7|28586.7|28611.2|28591.2|28601.7|28581.7|43
1594893900000|2020-07-16 10:05:00|28611.7|28591.7|28616.7|28596.7|28616.7|28596.7|28606.7|28586.7|34
1594894200000|2020-07-16 10:10:00|28619.2|28599.2|28646.7|28626.7|28646.7|28626.7|28619.2|28599.2|85
1594894500000|2020-07-16 10:15:00|28649.2|28629.2|28656.7|28636.7|28661.7|28641.7|28649.2|28629.2|64
1594894800000|2020-07-16 10:20:00|28659.2|28639.2|28661.7|28641.7|28661.7|28641.7|28656.7|28636.7|46
1594895100000|2020-07-16 10:25:00|28664.2|28644.2|28636.7|28616.7|28671.7|28651.7|28636.7|28616.7|75
1594895400000|2020-07-16 10:30:00|28634.2|28614.2|28629.2|28609.2|28641.7|28621.7|28626.7|28606.7|58
1594895700000|2020-07-16 10:35:00|28628.7|28608.7|28629.2|28609.2|28634.2|28614.2|28621.7|28601.7|65
1594896000000|2020-07-16 10:40:00|28631.2|28611.2|28649.2|28629.2|28649.2|28629.2|28626.7|28606.7|24
1594896300000|2020-07-16 10:45:00|28651.7|28631.7|28651.7|28631.7|28676.7|28656.7|28651.7|28631.7|110
1594896600000|2020-07-16 10:50:00|28653.7|28633.7|28656.7|28636.7|28668.2|28648.2|28651.7|28631.7|45
1594896900000|2020-07-16 10:55:00|28656.2|28636.2|28634.3|28614.3|28656.2|28636.2|28629.2|28609.2|128
1594897200000|2020-07-16 11:00:00|28636.8|28616.8|28654.3|28634.3|28666.8|28646.8|28634.3|28614.3|88
1594897500000|2020-07-16 11:05:00|28653.8|28633.8|28636.8|28616.8|28653.8|28633.8|28636.8|28616.8|25
1594897800000|2020-07-16 11:10:00|28641.8|28621.8|28666.8|28646.8|28666.8|28646.8|28636.8|28616.8|74
1594898100000|2020-07-16 11:15:00|28667.3|28647.3|28701.8|28681.8|28701.8|28681.8|28666.8|28646.8|223
1594898400000|2020-07-16 11:20:00|28702.3|28682.3|28706.8|28686.8|28726.8|28706.8|28702.3|28682.3|164
1594898700000|2020-07-16 11:25:00|28707.3|28687.3|28744.3|28724.3|28749.8|28729.8|28706.8|28686.8|249
1594899000000|2020-07-16 11:30:00|28741.8|28721.8|28756.8|28736.8|28789.3|28769.3|28741.8|28721.8|678
1594899300000|2020-07-16 11:35:00|28761.8|28741.8|28731.8|28711.8|28761.8|28741.8|28731.8|28711.8|316
1594899600000|2020-07-16 11:40:00|28729.8|28709.8|28736.8|28716.8|28741.8|28721.8|28721.8|28701.8|107
1594899900000|2020-07-16 11:45:00|28737.3|28717.3|28740.8|28720.8|28741.8|28721.8|28726.8|28706.8|115
1594900200000|2020-07-16 11:50:00|28738.8|28718.8|28710.9|28690.9|28738.8|28718.8|28690.9|28670.9|285
1594900500000|2020-07-16 11:55:00|28708.4|28688.4|28705.9|28685.9|28710.9|28690.9|28690.9|28670.9|118
1594900800000|2020-07-16 12:00:00|28707.9|28687.9|28733.4|28713.4|28745.9|28725.9|28698.4|28678.4|212
1594901100000|2020-07-16 12:05:00|28733.9|28713.9|28765.9|28745.9|28765.9|28745.9|28733.9|28713.9|153
1594901400000|2020-07-16 12:10:00|28763.4|28743.4|28795.9|28775.9|28810.9|28790.9|28758.4|28738.4|467
1594901700000|2020-07-16 12:15:00|28798.4|28778.4|28835.9|28815.9|28835.9|28815.9|28795.9|28775.9|287
1594902000000|2020-07-16 12:20:00|28835.4|28815.4|28855.9|28835.9|28858.4|28838.4|28820.9|28800.9|389
1594902300000|2020-07-16 12:25:00|28850.9|28830.9|28810.9|28790.9|28850.9|28830.9|28805.9|28785.9|313
1594902600000|2020-07-16 12:30:00|28808.4|28788.4|28797.4|28777.4|28822.9|28802.9|28795.4|28775.4|313
1594902900000|2020-07-16 12:35:00|28797.9|28777.9|28772.4|28752.4|28799.9|28779.9|28759.9|28739.9|373
1594903200000|2020-07-16 12:40:00|28770.4|28750.4|28782.5|28762.5|28785|28765|28762.5|28742.5|215
1594903500000|2020-07-16 12:45:00|28780|28760|28785|28765|28795|28775|28775|28755|146
1594903800000|2020-07-16 12:50:00|28784.5|28764.5|28780|28760|28790|28770|28767.5|28747.5|162
1594904100000|2020-07-16 12:55:00|28779.5|28759.5|28780|28760|28820|28800|28775|28755|309
1594904400000|2020-07-16 13:00:00|28777|28757|28834.5|28814.5|28879.5|28859.5|28737.5|28717.5|1503
1594904700000|2020-07-16 13:05:00|28837|28817|28802|28782|28859.5|28839.5|28794.5|28774.5|691
1594905000000|2020-07-16 13:10:00|28801.5|28781.5|28780|28760|28809.5|28789.5|28772.5|28752.5|439
1594905300000|2020-07-16 13:15:00|28777.5|28757.5|28785|28765|28785.5|28765.5|28747.5|28727.5|734
1594905600000|2020-07-16 13:20:00|28790|28770|28772.5|28752.5|28805|28785|28745|28725|441
1594905900000|2020-07-16 13:25:00|28767.5|28747.5|28815|28795|28815|28795|28765|28745|346
1594906200000|2020-07-16 13:30:00|28813|28793|28835|28815|28855|28835|28805|28785|594
1594906500000|2020-07-16 13:35:00|28837.1|28817.1|28885.5|28865.5|28895.5|28875.5|28830|28810|651
1594906800000|2020-07-16 13:40:00|28890.5|28870.5|28900.6|28880.6|28920.6|28900.6|28875.6|28855.6|636
1594907100000|2020-07-16 13:45:00|28898.6|28878.6|28908.6|28888.6|28921.5|28901.5|28871.1|28851.1|493
1594907400000|2020-07-16 13:50:00|28906.6|28886.6|28951.6|28931.6|28976.6|28956.6|28898.6|28878.6|866
1594907700000|2020-07-16 13:55:00|28954.1|28934.1|28984.6|28964.6|29026.6|29006.6|28954.1|28934.1|1373
1594908000000|2020-07-16 14:00:00|28986.6|28966.6|28967.6|28947.6|29031.6|29011.6|28967.6|28947.6|745
1594908300000|2020-07-16 14:05:00|28971.6|28951.6|28956.6|28936.6|28986.6|28966.6|28946.6|28926.6|722
1594908600000|2020-07-16 14:10:00|28960.6|28940.6|28936.6|28916.6|28964.1|28944.1|28921.6|28901.6|575
1594908900000|2020-07-16 14:15:00|28938.6|28918.6|28941.6|28921.6|28961.6|28941.6|28926.6|28906.6|355
1594909200000|2020-07-16 14:20:00|28939.6|28919.6|29001.6|28981.6|29009.1|28989.1|28939.1|28919.1|495
1594909500000|2020-07-16 14:25:00|28999.6|28979.6|29001.6|28981.6|29009.1|28989.1|28956.6|28936.6|625
1594909800000|2020-07-16 14:30:00|29005.6|28985.6|28996.6|28976.6|29011.6|28991.6|28976.6|28956.6|298
1594910100000|2020-07-16 14:35:00|28998.6|28978.6|29031.6|29011.6|29041.6|29021.6|28996.6|28976.6|421
1594910400000|2020-07-16 14:40:00|29032.1|29012.1|29011.6|28991.6|29041.6|29021.6|28991.6|28971.6|370
1594910700000|2020-07-16 14:45:00|29015.7|28995.7|28979.2|28959.2|29031.6|29011.6|28976.7|28956.7|374
1594911000000|2020-07-16 14:50:00|28977.1|28957.1|28956.7|28936.7|28981.7|28961.7|28931.7|28911.7|550
1594911300000|2020-07-16 14:55:00|28954.2|28934.2|28936.7|28916.7|28966.7|28946.7|28926.7|28906.7|364
1594911600000|2020-07-16 15:00:00|28934.2|28914.2|28919.2|28899.2|28937.7|28917.7|28901.2|28881.2|507
1594911900000|2020-07-16 15:05:00|28921.2|28901.2|28926.7|28906.7|28936.7|28916.7|28911.7|28891.7|359
1594912200000|2020-07-16 15:10:00|28926.2|28906.2|28926.7|28906.7|28946.7|28926.7|28904.7|28884.7|272
1594912500000|2020-07-16 15:15:00|28924.7|28904.7|28931.7|28911.7|28936.7|28916.7|28919.2|28899.2|156
1594912800000|2020-07-16 15:20:00|28933.7|28913.7|28936.7|28916.7|28959.2|28939.2|28933.7|28913.7|175
1594913100000|2020-07-16 15:25:00|28938.7|28918.7|28978.7|28958.7|28986.7|28966.7|28936.7|28916.7|320
1594913400000|2020-07-16 15:30:00|28979.2|28959.2|28964.2|28944.2|28981.7|28961.7|28961.7|28941.7|312
1594913700000|2020-07-16 15:35:00|28966.7|28946.7|28971.7|28951.7|28976.7|28956.7|28959.2|28939.2|270
1594914000000|2020-07-16 15:40:00|28966.7|28946.7|28986.7|28966.7|29006.3|28986.3|28966.7|28946.7|322
1594914300000|2020-07-16 15:45:00|28984.2|28964.2|29001.8|28981.8|29026.8|29006.8|28981.7|28961.7|427
1594914600000|2020-07-16 15:50:00|29002.7|28982.7|28994.3|28974.3|29006.8|28986.8|28991.8|28971.8|214
1594914900000|2020-07-16 15:55:00|28992.3|28972.3|29006.8|28986.8|29016.8|28996.8|28991.8|28971.8|95
1594915200000|2020-07-16 16:00:00|29006.3|28986.3|29001.8|28981.8|29006.8|28986.8|28991.8|28971.8|183
1594915500000|2020-07-16 16:05:00|28999.8|28979.8|28996.8|28976.8|29001.8|28981.8|28986.8|28966.8|146
1594915800000|2020-07-16 16:10:00|28994.3|28974.3|28976.8|28956.8|28999.8|28979.8|28976.8|28956.8|167
1594916100000|2020-07-16 16:15:00|28974.3|28954.3|28953.8|28933.8|28981.8|28961.8|28953.8|28933.8|264
1594916400000|2020-07-16 16:20:00|28951.3|28931.3|28956.8|28936.8|28956.8|28936.8|28946.8|28926.8|622
1594916700000|2020-07-16 16:25:00|28961.8|28941.8|28951.8|28931.8|28966.8|28946.8|28951.8|28931.8|223
1594917000000|2020-07-16 16:30:00|28956.8|28936.8|28966.8|28946.8|28969.3|28949.3|28951.8|28931.8|129
1594917300000|2020-07-16 16:35:00|28970.9|28950.9|28978.9|28958.9|28988.9|28968.9|28970.9|28950.9|257
1594917600000|2020-07-16 16:40:00|28976.8|28956.8|28992.3|28972.3|29001.4|28981.4|28976.4|28956.4|287
1594917900000|2020-07-16 16:45:00|28988.3|28968.3|28977.3|28957.3|28994.8|28974.8|28977.3|28957.3|170
1594918200000|2020-07-16 16:50:00|28977.4|28957.4|28976.9|28956.9|28986.9|28966.9|28976.9|28956.9|333
1594918500000|2020-07-16 16:55:00|28971.9|28951.9|29002.9|28982.9|29007.9|28987.9|28956.9|28936.9|854
1594918800000|2020-07-16 17:00:00|28998.3|28978.3|28982.9|28962.9|29002.9|28982.9|28979.4|28959.4|351
1594919100000|2020-07-16 17:05:00|28977.9|28957.9|28962.9|28942.9|28977.9|28957.9|28962.9|28942.9|80
1594919400000|2020-07-16 17:10:00|28963.4|28943.4|28972.9|28952.9|28972.9|28952.9|28962.9|28942.9|112
1594919700000|2020-07-16 17:15:00|28974.9|28954.9|28957.9|28937.9|28975.4|28955.4|28955.4|28935.4|143
1594920000000|2020-07-16 17:20:00|28953.4|28933.4|28947.9|28927.9|28953.4|28933.4|28942.9|28922.9|209
1594920300000|2020-07-16 17:25:00|28942.9|28922.9|28952.9|28932.9|28955.4|28935.4|28940.4|28920.4|64
1594920600000|2020-07-16 17:30:00|28948.4|28928.4|28942.9|28922.9|28952.9|28932.9|28942.9|28922.9|45
1594920900000|2020-07-16 17:35:00|28945.4|28925.4|28917.9|28897.9|28947.9|28927.9|28915.4|28895.4|121
1594921200000|2020-07-16 17:40:00|28922.9|28902.9|28920.4|28900.4|28932.9|28912.9|28912.9|28892.9|123
1594921500000|2020-07-16 17:45:00|28917.9|28897.9|28915.4|28895.4|28940.4|28920.4|28912.9|28892.9|257
1594921800000|2020-07-16 17:50:00|28917.5|28897.5|28930.9|28910.9|28930.9|28910.9|28915.4|28895.4|85
1594922100000|2020-07-16 17:55:00|28930.4|28910.4|28903|28883|28932.9|28912.9|28903|28883|137
1594922400000|2020-07-16 18:00:00|28898|28878|28923|28903|28937.5|28917.5|28898|28878|174
1594922700000|2020-07-16 18:05:00|28920.5|28900.5|28943|28923|28943|28923|28908|28888|134
1594923000000|2020-07-16 18:10:00|28945.5|28925.5|28948|28928|28948|28928|28933|28913|90
1594923300000|2020-07-16 18:15:00|28948.5|28928.5|28948|28928|28953|28933|28938|28918|41
1594923600000|2020-07-16 18:20:00|28946|28926|28978|28958|28980.5|28960.5|28943|28923|168
1594923900000|2020-07-16 18:25:00|28983|28963|28983|28963|28983|28963|28978|28958|44
1594924200000|2020-07-16 18:30:00|28988|28968|28973|28953|28993|28973|28973|28953|74
1594924500000|2020-07-16 18:35:00|28970.5|28950.5|28958|28938|28970.5|28950.5|28958|28938|27
1594924800000|2020-07-16 18:40:00|28958.5|28938.5|28953|28933|28960.5|28940.5|28953|28933|34
1594925100000|2020-07-16 18:45:00|28950.5|28930.5|28923|28903|28958|28938|28918|28898|56
1594925400000|2020-07-16 18:50:00|28923.5|28903.5|28923|28903|28935.5|28915.5|28920.5|28900.5|77
1594925700000|2020-07-16 18:55:00|28921|28901|28913.1|28893.1|28933|28913|28913.1|28893.1|66
1594926000000|2020-07-16 19:00:00|28911|28891|28913.1|28893.1|28915.6|28895.6|28903.1|28883.1|61
1594926300000|2020-07-16 19:05:00|28909|28889|28933.1|28913.1|28933.1|28913.1|28908.1|28888.1|63
1594926600000|2020-07-16 19:10:00|28930.6|28910.6|28937.1|28917.1|28937.1|28917.1|28922.6|28902.6|76
1594926900000|2020-07-16 19:15:00|28936.6|28916.6|28941.2|28921.2|28941.2|28921.2|28932.1|28912.1|221
1594927200000|2020-07-16 19:20:00|28942.1|28922.1|28946.2|28926.2|28951.2|28931.2|28941.2|28921.2|43
1594927500000|2020-07-16 19:25:00|28950.2|28930.2|28968.7|28948.7|28968.7|28948.7|28950.2|28930.2|51
1594927800000|2020-07-16 19:30:00|28966.7|28946.7|28971.2|28951.2|28971.2|28951.2|28956.2|28936.2|42
1594928100000|2020-07-16 19:35:00|28970.2|28950.2|28969.2|28949.2|28971.2|28951.2|28966.2|28946.2|32
1594928400000|2020-07-16 19:40:00|28967.2|28947.2|28966.2|28946.2|28971.2|28951.2|28958.7|28938.7|58
1594928700000|2020-07-16 19:45:00|28968.7|28948.7|28966.2|28946.2|28971.2|28951.2|28961.2|28941.2|49
1594929000000|2020-07-16 19:50:00|28968.7|28948.7|28961.2|28941.2|28971.2|28951.2|28951.2|28931.2|63
1594929300000|2020-07-16 19:55:00|28956.2|28936.2|28961.2|28941.2|28966.2|28946.2|28956.2|28936.2|68
1594929600000|2020-07-16 20:00:00|28962.2|28942.2|28936.2|28916.2|28971.2|28951.2|28936.2|28916.2|83
1594929900000|2020-07-16 20:05:00|28938.7|28918.7|28941.2|28921.2|28948.7|28928.7|28936.2|28916.2|39
1594930200000|2020-07-16 20:10:00|28938.7|28918.7|28936.3|28916.3|28943.8|28923.8|28933.8|28913.8|24
1594930500000|2020-07-16 20:15:00|28938.8|28918.8|28941.3|28921.3|28941.3|28921.3|28936.3|28916.3|10
1594930800000|2020-07-16 20:20:00|||||||||4
1594931100000|2020-07-16 20:25:00|28940.8|28920.8|28936.3|28916.3|28940.8|28920.8|28931.3|28911.3|43
1594931400000|2020-07-16 20:30:00|28938.3|28918.3|28936.3|28916.3|28941.3|28921.3|28936.3|28916.3|43
1594931700000|2020-07-16 20:35:00|28933.8|28913.8|28926.3|28906.3|28936.3|28916.3|28923.3|28903.3|67
1594932000000|2020-07-16 20:40:00|28925.8|28905.8|28926.3|28906.3|28926.3|28906.3|28921.3|28901.3|31
1594932300000|2020-07-16 20:45:00|28931.3|28911.3|28936.3|28916.3|28936.3|28916.3|28926.3|28906.3|50
1594932600000|2020-07-16 20:50:00|28938.8|28918.8|28931.3|28911.3|28941.3|28921.3|28931.3|28911.3|40
1594932900000|2020-07-16 20:55:00|28930.4|28910.4|28926.3|28906.3|28930.4|28910.4|28916.3|28896.3|64
1594936800000|2020-07-16 22:00:00|28969.9|28949.9|28916.9|28896.9|28969.9|28949.9|28916.9|28896.9|90
1594937100000|2020-07-16 22:05:00|28916|28896|28924.4|28904.4|28924.4|28904.4|28901.9|28881.9|92
1594937400000|2020-07-16 22:10:00|28921.9|28901.9|28919.4|28899.4|28926.9|28906.9|28919.4|28899.4|23
1594937700000|2020-07-16 22:15:00|28919.9|28899.9|28922|28902|28922|28902|28917|28897|23
1594938000000|2020-07-16 22:20:00|28917.4|28897.4|28922|28902|28922|28902|28917|28897|7
1594938300000|2020-07-16 22:25:00|28919.5|28899.5|28914.5|28894.5|28922|28902|28914.5|28894.5|7
1594938600000|2020-07-16 22:30:00|28912.5|28892.5|28922|28902|28922|28902|28912|28892|12
1594938900000|2020-07-16 22:35:00|28917.9|28897.9|28932|28912|28937|28917|28917.9|28897.9|39
1594939200000|2020-07-16 22:40:00|28937|28917|28937|28917|28937|28917|28932|28912|8
1594939500000|2020-07-16 22:45:00|28939.5|28919.5|28937|28917|28942|28922|28937|28917|21
1594939800000|2020-07-16 22:50:00|28936.5|28916.5|28922.5|28902.5|28936.5|28916.5|28922.5|28902.5|12
1594940100000|2020-07-16 22:55:00|28927.5|28907.5|28927.5|28907.5|28927.5|28907.5|28927.5|28907.5|16
1594940400000|2020-07-16 23:00:00|28930|28910|28927.5|28907.5|28932.5|28912.5|28927.5|28907.5|12
1594940700000|2020-07-16 23:05:00|28923.5|28903.5|28922.5|28902.5|28923.5|28903.5|28917.5|28897.5|22
1594941000000|2020-07-16 23:10:00|28927.5|28907.5|28927.5|28907.5|28927.5|28907.5|28925.5|28905.5|15
1594941300000|2020-07-16 23:15:00|28923.5|28903.5|28922.5|28902.5|28923.5|28903.5|28922.5|28902.5|10
1594941600000|2020-07-16 23:20:00|28922.1|28902.1|28922.1|28902.1|28922.1|28902.1|28922.1|28902.1|15
1594941900000|2020-07-16 23:25:00|28922.6|28902.6|28922.1|28902.1|28927.1|28907.1|28922.1|28902.1|14
1594942200000|2020-07-16 23:30:00|||||||||18
1594942500000|2020-07-16 23:35:00|||||||||13
1594942800000|2020-07-16 23:40:00|28922.6|28902.6|28922.6|28902.6|28922.6|28902.6|28922.6|28902.6|8
1594943100000|2020-07-16 23:45:00|28925.6|28905.6|28922.6|28902.6|28927.6|28907.6|28920.1|28900.1|34
1594943400000|2020-07-16 23:50:00|28925.1|28905.1|28927.6|28907.6|28927.6|28907.6|28925.1|28905.1|11
1594943700000|2020-07-16 23:55:00|28930.1|28910.1|28932.6|28912.6|28935.1|28915.1|28930.1|28910.1|12
1594944000000|2020-07-17 00:00:00|28937.6|28917.6|28972.6|28952.6|28972.6|28952.6|28930.1|28910.1|148
1594944300000|2020-07-17 00:05:00|28968.6|28948.6|28977.6|28957.6|28977.6|28957.6|28962.6|28942.6|80
1594944600000|2020-07-17 00:10:00|28972.6|28952.6|28977.6|28957.6|28977.6|28957.6|28965.1|28945.1|48
1594944900000|2020-07-17 00:15:00|28972.6|28952.6|28975.1|28955.1|28982.6|28962.6|28972.6|28952.6|79
1594945200000|2020-07-17 00:20:00|28977.6|28957.6|28977.7|28957.7|28977.7|28957.7|28972.6|28952.6|37
1594945500000|2020-07-17 00:25:00|28978.1|28958.1|28992.7|28972.7|28997.7|28977.7|28978.1|28958.1|67
1594945800000|2020-07-17 00:30:00|28995.2|28975.2|29005.2|28985.2|29012.7|28992.7|28992.7|28972.7|72
1594946100000|2020-07-17 00:35:00|29010.2|28990.2|29022.2|29002.2|29022.2|29002.2|29010.2|28990.2|62
1594946400000|2020-07-17 00:40:00|29024.2|29004.2|29012.7|28992.7|29031.7|29011.7|29012.7|28992.7|72
1594946700000|2020-07-17 00:45:00|29016.7|28996.7|29012.7|28992.7|29022.7|29002.7|29005.2|28985.2|79
1594947000000|2020-07-17 00:50:00|29014.7|28994.7|29005.2|28985.2|29017.7|28997.7|29005.2|28985.2|44
1594947300000|2020-07-17 00:55:00|29004.7|28984.7|28987.7|28967.7|29007.7|28987.7|28982.7|28962.7|109
1594947600000|2020-07-17 01:00:00|28984.7|28964.7|28997.7|28977.7|29027.7|29007.7|28977.7|28957.7|592
1594947900000|2020-07-17 01:05:00|28999.7|28979.7|28997.7|28977.7|29002.7|28982.7|28965.2|28945.2|192
1594948200000|2020-07-17 01:10:00|29000.2|28980.2|28967.7|28947.7|29000.2|28980.2|28957.7|28937.7|196
1594948500000|2020-07-17 01:15:00|28963.7|28943.7|28927.7|28907.7|28967.7|28947.7|28922.7|28902.7|274
1594948800000|2020-07-17 01:20:00|28925.2|28905.2|28958.7|28938.7|28962.8|28942.8|28911.2|28891.2|232
1594949100000|2020-07-17 01:25:00|28963.2|28943.2|28967.8|28947.8|28987.8|28967.8|28962.8|28942.8|175
1594949400000|2020-07-17 01:30:00|28965.7|28945.7|28962.8|28942.8|28992.8|28972.8|28952.8|28932.8|235
1594949700000|2020-07-17 01:35:00|28959.8|28939.8|28982.8|28962.8|28982.8|28962.8|28945.3|28925.3|223
1594950000000|2020-07-17 01:40:00|28985.3|28965.3|28977.8|28957.8|28997.8|28977.8|28967.8|28947.8|207
1594950300000|2020-07-17 01:45:00|28982.8|28962.8|28982.8|28962.8|28995.3|28975.3|28972.8|28952.8|109
1594950600000|2020-07-17 01:50:00|28980.3|28960.3|28947.8|28927.8|28982.8|28962.8|28947.8|28927.8|102
1594950900000|2020-07-17 01:55:00|28951.9|28931.9|28967.8|28947.8|28982.8|28962.8|28947.8|28927.8|116
1594951200000|2020-07-17 02:00:00|28972.8|28952.8|28972.8|28952.8|28972.8|28952.8|28952.8|28932.8|120
1594951500000|2020-07-17 02:05:00|28973.3|28953.3|28997.8|28977.8|29017.4|28997.4|28972.8|28952.8|198
1594951800000|2020-07-17 02:10:00|28992.8|28972.8|29007.8|28987.8|29012.8|28992.8|28990.3|28970.3|117
1594952100000|2020-07-17 02:15:00|29002.8|28982.8|28992.9|28972.9|29005.3|28985.3|28987.8|28967.8|60
1594952400000|2020-07-17 02:20:00|28995.4|28975.4|28999.9|28979.9|29007.9|28987.9|28985.4|28965.4|235
1594952700000|2020-07-17 02:25:00|28997.4|28977.4|29017.9|28997.9|29017.9|28997.9|28997.4|28977.4|69
1594953000000|2020-07-17 02:30:00|29022.9|29002.9|29062.9|29042.9|29062.9|29042.9|29007.9|28987.9|421
1594953300000|2020-07-17 02:35:00|29065.4|29045.4|29042.9|29022.9|29082.9|29062.9|29037.9|29017.9|260
1594953600000|2020-07-17 02:40:00|29040.4|29020.4|29032.9|29012.9|29067.9|29047.9|29032.4|29012.4|167
1594953900000|2020-07-17 02:45:00|29037|29017|29007.9|28987.9|29037.9|29017.9|29002.9|28982.9|150
1594954200000|2020-07-17 02:50:00|29012|28992|28982.9|28962.9|29012.9|28992.9|28977.9|28957.9|175
1594954500000|2020-07-17 02:55:00|28982.4|28962.4|28962.9|28942.9|28987.9|28967.9|28957.9|28937.9|177
1594954800000|2020-07-17 03:00:00|28963.4|28943.4|28957.9|28937.9|28972.9|28952.9|28932.9|28912.9|320
1594955100000|2020-07-17 03:05:00|28952.9|28932.9|28932.9|28912.9|28955.4|28935.4|28932.9|28912.9|211
1594955400000|2020-07-17 03:10:00|28927.9|28907.9|28912.9|28892.9|28927.9|28907.9|28892.5|28872.5|324
1594955700000|2020-07-17 03:15:00|28910.9|28890.9|28933|28913|28943|28923|28902.9|28882.9|215
1594956000000|2020-07-17 03:20:00|28938|28918|28940.5|28920.5|28943|28923|28928|28908|122
1594956300000|2020-07-17 03:25:00|28938.4|28918.4|28893|28873|28943|28923|28870.5|28850.5|338
1594956600000|2020-07-17 03:30:00|28898|28878|28873|28853|28905.5|28885.5|28870.5|28850.5|234
1594956900000|2020-07-17 03:35:00|28873.9|28853.9|28888|28868|28888|28868|28873|28853|59
1594957200000|2020-07-17 03:40:00|28886|28866|28880.5|28860.5|28888|28868|28880.5|28860.5|36
1594957500000|2020-07-17 03:45:00|28883|28863|28898|28878|28898|28878|28883|28863|55
1594957800000|2020-07-17 03:50:00|28903|28883|28913|28893|28915.5|28895.5|28903|28883|87
1594958100000|2020-07-17 03:55:00|28912.6|28892.6|28903|28883|28913|28893|28903|28883|37
1594958400000|2020-07-17 04:00:00|28908|28888|28908|28888|28913|28893|28903|28883|45
1594958700000|2020-07-17 04:05:00|28907.6|28887.6|28878|28858|28907.6|28887.6|28878|28858|65
1594959000000|2020-07-17 04:10:00|28874|28854|28858.1|28838.1|28874|28854|28853.1|28833.1|135
1594959300000|2020-07-17 04:15:00|28860.6|28840.6|28888.1|28868.1|28888.1|28868.1|28860.6|28840.6|39
1594959600000|2020-07-17 04:20:00|28888.5|28868.5|28888.1|28868.1|28888.5|28868.5|28888.1|28868.1|47
1594959900000|2020-07-17 04:25:00|28885.6|28865.6|28888.1|28868.1|28888.1|28868.1|28883.1|28863.1|25
1594960200000|2020-07-17 04:30:00|28893.1|28873.1|28872.6|28852.6|28893.1|28873.1|28867.6|28847.6|44
1594960500000|2020-07-17 04:35:00|28877.6|28857.6|28877.6|28857.6|28882.6|28862.6|28872.6|28852.6|32
1594960800000|2020-07-17 04:40:00|28876.7|28856.7|28867.6|28847.6|28876.7|28856.7|28862.6|28842.6|45
1594961100000|2020-07-17 04:45:00|28862.6|28842.6|28837.6|28817.6|28862.6|28842.6|28832.6|28812.6|170
1594961400000|2020-07-17 04:50:00|28840.1|28820.1|28850.2|28830.2|28862.7|28842.7|28840.1|28820.1|61
1594961700000|2020-07-17 04:55:00|28852.7|28832.7|28847.7|28827.7|28857.7|28837.7|28847.7|28827.7|49
1594962000000|2020-07-17 05:00:00|28850.2|28830.2|28895.2|28875.2|28895.2|28875.2|28847.7|28827.7|162
1594962300000|2020-07-17 05:05:00|28897.2|28877.2|28902.7|28882.7|28910.2|28890.2|28897.2|28877.2|84
1594962600000|2020-07-17 05:10:00|28907.7|28887.7|28880.2|28860.2|28907.7|28887.7|28880.2|28860.2|73
1594962900000|2020-07-17 05:15:00|28877.7|28857.7|28875.2|28855.2|28877.7|28857.7|28857.7|28837.7|75
1594963200000|2020-07-17 05:20:00|28874.7|28854.7|28877.7|28857.7|28882.7|28862.7|28867.7|28847.7|67
1594963500000|2020-07-17 05:25:00|28875.7|28855.7|28850.2|28830.2|28875.7|28855.7|28850.2|28830.2|69
1594963800000|2020-07-17 05:30:00|28852.3|28832.3|28817.3|28797.3|28852.7|28832.7|28782.7|28762.7|703
1594964100000|2020-07-17 05:35:00|28813.2|28793.2|28847.7|28827.7|28847.7|28827.7|28780.2|28760.2|257
1594964400000|2020-07-17 05:40:00|28842.7|28822.7|28857.7|28837.7|28867.7|28847.7|28817.7|28797.7|251
1594964700000|2020-07-17 05:45:00|28855.7|28835.7|28842.8|28822.8|28862.7|28842.7|28837.7|28817.7|160
1594965000000|2020-07-17 05:50:00|28843.7|28823.7|28840.3|28820.3|28860.7|28840.7|28828.2|28808.2|112
1594965300000|2020-07-17 05:55:00|28842.8|28822.8|28852.8|28832.8|28855.3|28835.3|28815.3|28795.3|95
1594965600000|2020-07-17 06:00:00|28852.3|28832.3|28847.8|28827.8|28885.3|28865.3|28844.8|28824.8|170
1594965900000|2020-07-17 06:05:00|28843.7|28823.7|28862.8|28842.8|28865.3|28845.3|28827.8|28807.8|153
1594966200000|2020-07-17 06:10:00|28867.8|28847.8|28887.8|28867.8|28891.9|28871.9|28860.8|28840.8|130
1594966500000|2020-07-17 06:15:00|28882.8|28862.8|28877.8|28857.8|28886.9|28866.9|28857.8|28837.8|112
1594966800000|2020-07-17 06:20:00|28873.7|28853.7|28892.8|28872.8|28905.3|28885.3|28867.8|28847.8|160
1594967100000|2020-07-17 06:25:00|28894.8|28874.8|28902.8|28882.8|28910.3|28890.3|28887.8|28867.8|100
1594967400000|2020-07-17 06:30:00|28905.3|28885.3|28887.8|28867.8|28912.8|28892.8|28885.3|28865.3|207
1594967700000|2020-07-17 06:35:00|28890.3|28870.3|28872.8|28852.8|28890.3|28870.3|28860.3|28840.3|127
1594968000000|2020-07-17 06:40:00|28875.3|28855.3|28892.8|28872.8|28902.8|28882.8|28875.3|28855.3|174
1594968300000|2020-07-17 06:45:00|28890.3|28870.3|28880.4|28860.4|28900.4|28880.4|28872.8|28852.8|91
1594968600000|2020-07-17 06:50:00|28882.4|28862.4|28832.9|28812.9|28882.9|28862.9|28829.9|28809.9|368
1594968900000|2020-07-17 06:55:00|28830.4|28810.4|28917.9|28897.9|28920.8|28900.8|28827.9|28807.9|393
1594969200000|2020-07-17 07:00:00|28922.9|28902.9|28970.4|28950.4|28982.9|28962.9|28907.9|28887.9|585
1594969500000|2020-07-17 07:05:00|28967.9|28947.9|28958.4|28938.4|28967.9|28947.9|28937.9|28917.9|173
1594969800000|2020-07-17 07:10:00|28958.8|28938.8|28972.9|28952.9|29000.4|28980.4|28958.8|28938.8|188
1594970100000|2020-07-17 07:15:00|28974.9|28954.9|28962.9|28942.9|28990.4|28970.4|28957.9|28937.9|183
1594970400000|2020-07-17 07:20:00|28967.9|28947.9|28957.9|28937.9|28972.9|28952.9|28947.9|28927.9|124
1594970700000|2020-07-17 07:25:00|28960.4|28940.4|28945.4|28925.4|28977.9|28957.9|28942.9|28922.9|156
1594971000000|2020-07-17 07:30:00|28943.4|28923.4|28922.9|28902.9|28943.4|28923.4|28915.4|28895.4|136
1594971300000|2020-07-17 07:35:00|28918.4|28898.4|28952.9|28932.9|28957.9|28937.9|28917.9|28897.9|79
1594971600000|2020-07-17 07:40:00|28955.4|28935.4|28945.5|28925.5|28957.9|28937.9|28932.9|28912.9|58
1594971900000|2020-07-17 07:45:00|28943|28923|28905.5|28885.5|28943|28923|28903|28883|271
1594972200000|2020-07-17 07:50:00|28903.4|28883.4|28903|28883|28923|28903|28888|28868|170
1594972500000|2020-07-17 07:55:00|28900.5|28880.5|28928|28908|28938|28918|28898|28878|94
1594972800000|2020-07-17 08:00:00|28923|28903|28950.5|28930.5|28955.5|28935.5|28915.5|28895.5|170
1594973100000|2020-07-17 08:05:00|28951|28931|28925.5|28905.5|28953|28933|28923|28903|67
1594973400000|2020-07-17 08:10:00|28920.5|28900.5|28913|28893|28923|28903|28913|28893|84
1594973700000|2020-07-17 08:15:00|28912.5|28892.5|28882.6|28862.6|28922.5|28902.5|28880.1|28860.1|169
1594974000000|2020-07-17 08:20:00|28885.1|28865.1|28867.6|28847.6|28888|28868|28862.6|28842.6|102
1594974300000|2020-07-17 08:25:00|28868.5|28848.5|28887.6|28867.6|28890.1|28870.1|28868.5|28848.5|51
1594974600000|2020-07-17 08:30:00|28882.6|28862.6|28875.1|28855.1|28890.1|28870.1|28875.1|28855.1|81
1594974900000|2020-07-17 08:35:00|28875.5|28855.5|28892.6|28872.6|28892.6|28872.6|28872.6|28852.6|66
1594975200000|2020-07-17 08:40:00|28887.6|28867.6|28897.6|28877.6|28907.6|28887.6|28882.6|28862.6|125
1594975500000|2020-07-17 08:45:00|28897.1|28877.1|28912.6|28892.6|28912.6|28892.6|28892.6|28872.6|44
1594975800000|2020-07-17 08:50:00|28913.1|28893.1|28907.6|28887.6|28917.6|28897.6|28907.6|28887.6|34
1594976100000|2020-07-17 08:55:00|28908.1|28888.1|28917.6|28897.6|28922.6|28902.6|28908.1|28888.1|86
1594976400000|2020-07-17 09:00:00|28910.6|28890.6|28902.6|28882.6|28912.6|28892.6|28890.1|28870.1|75
1594976700000|2020-07-17 09:05:00|28905.1|28885.1|28877.6|28857.6|28910.6|28890.6|28877.6|28857.6|70
1594977000000|2020-07-17 09:10:00|28878.6|28858.6|28897.7|28877.7|28915.2|28895.2|28877.6|28857.6|79
1594977300000|2020-07-17 09:15:00|28895.2|28875.2|28892.7|28872.7|28912.7|28892.7|28887.7|28867.7|82
1594977600000|2020-07-17 09:20:00|28896.7|28876.7|28917.7|28897.7|28920.2|28900.2|28896.7|28876.7|68
1594977900000|2020-07-17 09:25:00|28915.6|28895.6|28912.7|28892.7|28915.6|28895.6|28907.7|28887.7|100
1594978200000|2020-07-17 09:30:00|28911.8|28891.8|28907.7|28887.7|28917.2|28897.2|28907.7|28887.7|53
1594978500000|2020-07-17 09:35:00|28912.2|28892.2|28912.7|28892.7|28915.2|28895.2|28907.7|28887.7|27
1594978800000|2020-07-17 09:40:00|28915.2|28895.2|28917.7|28897.7|28922.7|28902.7|28902.7|28882.7|53
1594979100000|2020-07-17 09:45:00|28912.7|28892.7|28905.2|28885.2|28912.7|28892.7|28905.2|28885.2|45
1594979400000|2020-07-17 09:50:00|28904.8|28884.8|28897.7|28877.7|28911.8|28891.8|28887.7|28867.7|92
1594979700000|2020-07-17 09:55:00|28900.2|28880.2|28900.2|28880.2|28907.7|28887.7|28897.7|28877.7|45
1594980000000|2020-07-17 10:00:00|28897.7|28877.7|28897.7|28877.7|28897.7|28877.7|28892.7|28872.7|47
1594980300000|2020-07-17 10:05:00|28898.2|28878.2|28902.8|28882.8|28906.8|28886.8|28887.7|28867.7|75
1594980600000|2020-07-17 10:10:00|28902.3|28882.3|28907.8|28887.8|28913.2|28893.2|28897.8|28877.8|90
1594980900000|2020-07-17 10:15:00|28910.3|28890.3|28897.8|28877.8|28910.3|28890.3|28892.8|28872.8|39
1594981200000|2020-07-17 10:20:00|28898.2|28878.2|28922.8|28902.8|28922.8|28902.8|28897.8|28877.8|63
1594981500000|2020-07-17 10:25:00|28925.3|28905.3|28927.8|28907.8|28932.8|28912.8|28925.3|28905.3|68
1594981800000|2020-07-17 10:30:00|28928.2|28908.2|28917.8|28897.8|28932.3|28912.3|28917.8|28897.8|69
1594982100000|2020-07-17 10:35:00|28915.8|28895.8|28920.3|28900.3|28922.8|28902.8|28912.8|28892.8|98
1594982400000|2020-07-17 10:40:00|28922.8|28902.8|28947.8|28927.8|28947.8|28927.8|28920.3|28900.3|86
1594982700000|2020-07-17 10:45:00|28950.3|28930.3|28947.8|28927.8|28957.8|28937.8|28945.3|28925.3|73
1594983000000|2020-07-17 10:50:00|28948.3|28928.3|28982.4|28962.4|28982.4|28962.4|28948.3|28928.3|135
1594983300000|2020-07-17 10:55:00|28979.9|28959.9|28972.4|28952.4|28982.8|28962.8|28972.4|28952.4|87
1594983600000|2020-07-17 11:00:00|28969.9|28949.9|28957.4|28937.4|28972.4|28952.4|28957.4|28937.4|81
1594983900000|2020-07-17 11:05:00|28957.9|28937.9|28957.4|28937.4|28962.4|28942.4|28957.4|28937.4|26
1594984200000|2020-07-17 11:10:00|28952.4|28932.4|28960.4|28940.4|28960.4|28940.4|28949.9|28929.9|32
1594984500000|2020-07-17 11:15:00|28959.9|28939.9|28980.4|28960.4|28982.9|28962.9|28959.9|28939.9|68
1594984800000|2020-07-17 11:20:00|28979.9|28959.9|29002.9|28982.9|29002.9|28982.9|28977.9|28957.9|104
1594985100000|2020-07-17 11:25:00|28998.8|28978.8|29002.4|28982.4|29030.4|29010.4|28997.9|28977.9|236
1594985400000|2020-07-17 11:30:00|29004.9|28984.9|29037.4|29017.4|29062.4|29042.4|29004.9|28984.9|442
1594985700000|2020-07-17 11:35:00|29037|29017|29020.4|29000.4|29042.5|29022.5|29010.4|28990.4|205
1594986000000|2020-07-17 11:40:00|29018.4|28998.4|29022.9|29002.9|29027.9|29007.9|29012.9|28992.9|68
1594986300000|2020-07-17 11:45:00|29018.8|28998.8|29010.4|28990.4|29018.8|28998.8|29000|28980|79
1594986600000|2020-07-17 11:50:00|29010|28990|29027.9|29007.9|29037.9|29017.9|29007.9|28987.9|142
1594986900000|2020-07-17 11:55:00|29028.4|29008.4|29037.9|29017.9|29042.9|29022.9|29027.9|29007.9|82
1594987200000|2020-07-17 12:00:00|29038.4|29018.4|29053.4|29033.4|29053.4|29033.4|29033|29013|187
1594987500000|2020-07-17 12:05:00|29055.5|29035.5|29083|29063|29102.5|29082.5|29050.5|29030.5|432
1594987800000|2020-07-17 12:10:00|29085.5|29065.5|29068|29048|29088|29068|29058|29038|207
1594988100000|2020-07-17 12:15:00|29067.1|29047.1|29065.5|29045.5|29067.1|29047.1|29043|29023|248
1594988400000|2020-07-17 12:20:00|29067.5|29047.5|29048|29028|29073|29053|29048|29028|204
1594988700000|2020-07-17 12:25:00|29043|29023|29028|29008|29048|29028|29023|29003|229
1594989000000|2020-07-17 12:30:00|29023|29003|29018|28998|29023|29003|28998|28978|225
1594989300000|2020-07-17 12:35:00|29020.5|29000.5|29023|29003|29028|29008|29003|28983|148
1594989600000|2020-07-17 12:40:00|29023.9|29003.9|29023|29003|29048|29028|29017.6|28997.6|214
1594989900000|2020-07-17 12:45:00|29023.5|29003.5|29028|29008|29038|29018|29023.5|29003.5|110
1594990200000|2020-07-17 12:50:00|29023|29003|29003|28983|29023|29003|29003|28983|119
1594990500000|2020-07-17 12:55:00|29003.5|28983.5|29005.6|28985.6|29037.6|29017.6|29003.5|28983.5|223
1594990800000|2020-07-17 13:00:00|29003.1|28983.1|28988.1|28968.1|29033.1|29013.1|28973.1|28953.1|629
1594991100000|2020-07-17 13:05:00|28988.5|28968.5|28953.1|28933.1|29013.1|28993.1|28950.6|28930.6|555
1594991400000|2020-07-17 13:10:00|28952.2|28932.2|28970.6|28950.6|28973.1|28953.1|28903.1|28883.1|836
1594991700000|2020-07-17 13:15:00|28973.1|28953.1|28953.1|28933.1|28973.1|28953.1|28953.1|28933.1|324
1594992000000|2020-07-17 13:20:00|28958.1|28938.1|28987.2|28967.2|29017.2|28997.2|28958.1|28938.1|476
1594992300000|2020-07-17 13:25:00|28987.6|28967.6|28992.2|28972.2|28997.2|28977.2|28976.7|28956.7|176
1594992600000|2020-07-17 13:30:00|28992.7|28972.7|28977.2|28957.2|28992.7|28972.7|28964.7|28944.7|290
1594992900000|2020-07-17 13:35:00|28977.7|28957.7|28957.2|28937.2|28983.1|28963.1|28947.2|28927.2|269
1594993200000|2020-07-17 13:40:00|28954.7|28934.7|28954.7|28934.7|28965.2|28945.2|28924.3|28904.3|451
1594993500000|2020-07-17 13:45:00|28952.7|28932.7|28939.7|28919.7|28960.2|28940.2|28922.2|28902.2|333
1594993800000|2020-07-17 13:50:00|28942.2|28922.2|28953.2|28933.2|28953.2|28933.2|28932.2|28912.2|278
1594994100000|2020-07-17 13:55:00|28952.3|28932.3|28981.8|28961.8|28981.8|28961.8|28927.3|28907.3|361
1594994400000|2020-07-17 14:00:00|28977.7|28957.7|28952.3|28932.3|28981.8|28961.8|28947.3|28927.3|255
1594994700000|2020-07-17 14:05:00|28952.7|28932.7|28942.3|28922.3|28967.3|28947.3|28939.8|28919.8|233
1594995000000|2020-07-17 14:10:00|28941.4|28921.4|28942.3|28922.3|28952.3|28932.3|28932.3|28912.3|212
1594995300000|2020-07-17 14:15:00|28937.3|28917.3|28934.3|28914.3|28952.3|28932.3|28927.3|28907.3|272
1594995600000|2020-07-17 14:20:00|28931.8|28911.8|28896.9|28876.9|28941.8|28921.8|28886.9|28866.9|400
1594995900000|2020-07-17 14:25:00|28899.4|28879.4|28919.4|28899.4|28919.4|28899.4|28861.9|28841.9|769
1594996200000|2020-07-17 14:30:00|28921.4|28901.4|28926.9|28906.9|28931.9|28911.9|28886.9|28866.9|407
1594996500000|2020-07-17 14:35:00|28928.9|28908.9|28961.9|28941.9|28981|28961|28928.9|28908.9|429
1594996800000|2020-07-17 14:40:00|28959.4|28939.4|28986.9|28966.9|29009.8|28989.8|28959.4|28939.4|453
1594997100000|2020-07-17 14:45:00|28986|28966|29006.9|28986.9|29011.5|28991.5|28979.8|28959.8|288
1594997400000|2020-07-17 14:50:00|29009.4|28989.4|29036.9|29016.9|29051.5|29031.5|29009.4|28989.4|663
1594997700000|2020-07-17 14:55:00|29037.4|29017.4|29016.9|28996.9|29047.4|29027.4|29014|28994|518
1594998000000|2020-07-17 15:00:00|29021.5|29001.5|29056.9|29036.9|29076|29056|29021.5|29001.5|520
1594998300000|2020-07-17 15:05:00|29057.8|29037.8|29056.9|29036.9|29071.9|29051.9|29046.9|29026.9|270
1594998600000|2020-07-17 15:10:00|29061|29041|29072|29052|29087.4|29067.4|29056.9|29036.9|322
1594998900000|2020-07-17 15:15:00|29067.4|29047.4|29052|29032|29074.5|29054.5|29052|29032|211
1594999200000|2020-07-17 15:20:00|29054|29034|29042|29022|29057|29037|29042|29022|225
1594999500000|2020-07-17 15:25:00|29042.4|29022.4|29062.4|29042.4|29062.4|29042.4|29042|29022|156
1594999800000|2020-07-17 15:30:00|29061.5|29041.5|29062.4|29042.4|29067.4|29047.4|29052.4|29032.4|164
1595000100000|2020-07-17 15:35:00|29064.5|29044.5|29052.9|29032.9|29067.4|29047.4|29052.4|29032.4|171
1595000400000|2020-07-17 15:40:00|29054.9|29034.9|29058.4|29038.4|29072.9|29052.9|29047.9|29027.9|218
1595000700000|2020-07-17 15:45:00|29055.9|29035.9|29067.9|29047.9|29072.9|29052.9|29053.4|29033.4|246
1595001000000|2020-07-17 15:50:00|29062.9|29042.9|29122.5|29102.5|29122.5|29102.5|29062.9|29042.9|457
1595001300000|2020-07-17 15:55:00|29117.5|29097.5|29117.5|29097.5|29127.5|29107.5|29112.5|29092.5|226
1595001600000|2020-07-17 16:00:00|29113.4|29093.4|29135|29115|29152.5|29132.5|29112.5|29092.5|591
1595001900000|2020-07-17 16:05:00|29132.5|29112.5|29130|29110|29137.5|29117.5|29125|29105|213
1595002200000|2020-07-17 16:10:00|29127.5|29107.5|29097.5|29077.5|29127.5|29107.5|29095|29075|248
1595002500000|2020-07-17 16:15:00|29100|29080|29102.5|29082.5|29112.5|29092.5|29097.5|29077.5|101
1595002800000|2020-07-17 16:20:00|29101.6|29081.6|29087.5|29067.5|29101.6|29081.6|29082.5|29062.5|147
1595003100000|2020-07-17 16:25:00|29092.5|29072.5|29067.5|29047.5|29102.5|29082.5|29062.5|29042.5|229
1595003400000|2020-07-17 16:30:00|29072.5|29052.5|29068|29048|29072.5|29052.5|29057.5|29037.5|159
1595003700000|2020-07-17 16:35:00|29067.5|29047.5|29052.6|29032.6|29072.5|29052.5|29045.1|29025.1|251
1595004000000|2020-07-17 16:40:00|29050.1|29030.1|29042.6|29022.6|29052.6|29032.6|29040.1|29020.1|135
1595004300000|2020-07-17 16:45:00|29043|29023|29017.6|28997.6|29047.6|29027.6|29012.6|28992.6|239
1595004600000|2020-07-17 16:50:00|29018|28998|29020.1|29000.1|29022.6|29002.6|28994.6|28974.6|360
1595004900000|2020-07-17 16:55:00|29017.6|28997.6|29017.6|28997.6|29032.6|29012.6|29012.6|28992.6|735
1595005200000|2020-07-17 17:00:00|29017.1|28997.1|29003|28983|29017.6|28997.6|29003|28983|276
1595005500000|2020-07-17 17:05:00|29003.1|28983.1|29001|28981|29003.1|28983.1|28978.5|28958.5|287
1595005800000|2020-07-17 17:10:00|29004|28984|29053.5|29033.5|29053.5|29033.5|29001.5|28981.5|341
1595006100000|2020-07-17 17:15:00|29053.1|29033.1|29011|28991|29053.5|29033.5|29003.5|28983.5|223
1595006400000|2020-07-17 17:20:00|29008.5|28988.5|29018.5|28998.5|29018.5|28998.5|29008.5|28988.5|44
1595006700000|2020-07-17 17:25:00|29022.6|29002.6|29021|29001|29028.1|29008.1|29013.5|28993.5|117
1595007000000|2020-07-17 17:30:00|29023.5|29003.5|29018.5|28998.5|29028.5|29008.5|29018.5|28998.5|50
1595007300000|2020-07-17 17:35:00|29018.1|28998.1|29023.6|29003.6|29023.6|29003.6|29013.6|28993.6|57
1595007600000|2020-07-17 17:40:00|29024.4|29004.4|29048.1|29028.1|29048.1|29028.1|29024.4|29004.4|61
1595007900000|2020-07-17 17:45:00|29043.1|29023.1|29038.6|29018.6|29053.6|29033.6|29033.6|29013.6|87
1595008200000|2020-07-17 17:50:00|29038.1|29018.1|29027.3|29007.3|29038.6|29018.6|29027.3|29007.3|50
1595008500000|2020-07-17 17:55:00|29027.7|29007.7|29032.7|29012.7|29035.2|29015.2|29022.7|29002.7|70
1595008800000|2020-07-17 18:00:00|29027.7|29007.7|29050.2|29030.2|29050.2|29030.2|29027.7|29007.7|54
1595009100000|2020-07-17 18:05:00|29049.8|29029.8|29050.2|29030.2|29050.2|29030.2|29045.2|29025.2|33
1595009400000|2020-07-17 18:10:00|29052.3|29032.3|29057.7|29037.7|29062.7|29042.7|29052.3|29032.3|112
1595009700000|2020-07-17 18:15:00|29058.2|29038.2|29072.7|29052.7|29072.7|29052.7|29057.7|29037.7|33
1595010000000|2020-07-17 18:20:00|29068.6|29048.6|29057.8|29037.8|29072.7|29052.7|29057.8|29037.8|60
1595010300000|2020-07-17 18:25:00|29055.3|29035.3|29052.8|29032.8|29057.8|29037.8|29052.8|29032.8|42
1595010600000|2020-07-17 18:30:00|29052.3|29032.3|29047.8|29027.8|29052.8|29032.8|29047.8|29027.8|38
1595010900000|2020-07-17 18:35:00|29050.3|29030.3|29047.8|29027.8|29050.3|29030.3|29047.8|29027.8|51
1595011200000|2020-07-17 18:40:00|29042.8|29022.8|29047.8|29027.8|29047.8|29027.8|29042.8|29022.8|12
1595011500000|2020-07-17 18:45:00|29045.3|29025.3|29042.8|29022.8|29047.8|29027.8|29042.8|29022.8|17
1595011800000|2020-07-17 18:50:00|29043.2|29023.2|29057.8|29037.8|29057.8|29037.8|29043.2|29023.2|26
1595012100000|2020-07-17 18:55:00|29053.7|29033.7|29047.8|29027.8|29053.7|29033.7|29047.8|29027.8|36
1595012400000|2020-07-17 19:00:00|29048.7|29028.7|29042.8|29022.8|29052.8|29032.8|29042.8|29022.8|85
1595012700000|2020-07-17 19:05:00|29045.3|29025.3|29047.8|29027.8|29047.8|29027.8|29042.8|29022.8|16
1595013000000|2020-07-17 19:10:00|29045.3|29025.3|29045.8|29025.8|29050.3|29030.3|29045.3|29025.3|35
1595013300000|2020-07-17 19:15:00|29047.8|29027.8|29047.9|29027.9|29047.9|29027.9|29032.8|29012.8|55
1595013600000|2020-07-17 19:20:00|29042.9|29022.9|29037.9|29017.9|29042.9|29022.9|29027.9|29007.9|107
1595013900000|2020-07-17 19:25:00|29038.7|29018.7|29032.9|29012.9|29042.9|29022.9|29032.9|29012.9|38
1595014200000|2020-07-17 19:30:00|29030.8|29010.8|29037.9|29017.9|29037.9|29017.9|29027.9|29007.9|30
1595014500000|2020-07-17 19:35:00|29035.8|29015.8|29037.9|29017.9|29040.4|29020.4|29032.9|29012.9|281
1595014800000|2020-07-17 19:40:00|29032.9|29012.9|29027.9|29007.9|29032.9|29012.9|29027.9|29007.9|22
1595015100000|2020-07-17 19:45:00|29027.5|29007.5|29027.9|29007.9|29027.9|29007.9|29022.9|29002.9|26
1595015400000|2020-07-17 19:50:00|29025.8|29005.8|29022.9|29002.9|29027.9|29007.9|29022.9|29002.9|50
1595015700000|2020-07-17 19:55:00|29023.8|29003.8|29027.9|29007.9|29032.9|29012.9|29023.8|29003.8|27
1595016000000|2020-07-17 20:00:00|29025.4|29005.4|29027.9|29007.9|29032.9|29012.9|29022.9|29002.9|35
1595016300000|2020-07-17 20:05:00|||||||||8
1595016600000|2020-07-17 20:10:00|29030.4|29010.4|29023|29003|29033|29013|29023|29003|22
1595016900000|2020-07-17 20:15:00|29022.5|29002.5|29015.5|28995.5|29022.5|29002.5|29015.5|28995.5|23
1595017200000|2020-07-17 20:20:00|||||||||7
1595017500000|2020-07-17 20:25:00|29013|28993|29003|28983|29013|28993|29003|28983|40
1595017800000|2020-07-17 20:30:00|29005.5|28985.5|29008|28988|29008|28988|29005.5|28985.5|27
1595018100000|2020-07-17 20:35:00|||||||||15
1595018400000|2020-07-17 20:40:00|29012.1|28992.1|29013|28993|29018|28998|29012.1|28992.1|25
1595018700000|2020-07-17 20:45:00|29010.5|28990.5|29008|28988|29013|28993|29008|28988|31
1595019000000|2020-07-17 20:50:00|29013|28993|29013|28993|29015.5|28995.5|29013|28993|37
1595019300000|2020-07-17 20:55:00|29012.6|28992.6|28998|28978|29012.6|28992.6|28995.5|28975.5|25
1595196000000|2020-07-19 22:00:00|28996|28976|28991|28971|29031|29011|28986|28966|160
1595196300000|2020-07-19 22:05:00|28988.8|28968.8|28963.5|28943.5|28988.8|28968.8|28946|28926|124
1595196600000|2020-07-19 22:10:00|28967.8|28947.8|28983.5|28963.5|28991|28971|28967.8|28947.8|29
1595196900000|2020-07-19 22:15:00|28981|28961|28996|28976|28996|28976|28978.5|28958.5|22
1595197200000|2020-07-19 22:20:00|28996.4|28976.4|28998.5|28978.5|29008.5|28988.5|28996.4|28976.4|37
1595197500000|2020-07-19 22:25:00|28998.9|28978.9|29026|29006|29028.5|29008.5|28998.9|28978.9|58
1595197800000|2020-07-19 22:30:00|29026.4|29006.4|29018.5|28998.5|29028.5|29008.5|29011|28991|35
1595198100000|2020-07-19 22:35:00|29018.2|28998.2|29008.5|28988.5|29018.2|28998.2|29003.5|28983.5|28
1595198400000|2020-07-19 22:40:00|29013.5|28993.5|29013.5|28993.5|29016|28996|29013.5|28993.5|13
1595198700000|2020-07-19 22:45:00|29016|28996|29013.6|28993.6|29018.6|28998.6|29013.6|28993.6|7
1595199000000|2020-07-19 22:50:00|29011.1|28991.1|29013.6|28993.6|29013.6|28993.6|29011.1|28991.1|5
1595199300000|2020-07-19 22:55:00|29016.1|28996.1|29013.6|28993.6|29016.1|28996.1|29013.6|28993.6|15
1595199600000|2020-07-19 23:00:00|||||||||8
1595199900000|2020-07-19 23:05:00|29011.5|28991.5|29011.1|28991.1|29011.5|28991.5|29011.1|28991.1|23
1595200200000|2020-07-19 23:10:00|29013.2|28993.2|29008.6|28988.6|29013.6|28993.6|29008.6|28988.6|14
1595200500000|2020-07-19 23:15:00|29012.9|28992.9|29016.1|28996.1|29018.6|28998.6|29012.9|28992.9|10
1595200800000|2020-07-19 23:20:00|29014|28994|29018.6|28998.6|29018.6|28998.6|29013.6|28993.6|6
1595201100000|2020-07-19 23:25:00|29018.3|28998.3|29013.6|28993.6|29018.3|28998.3|29013.6|28993.6|7
1595201400000|2020-07-19 23:30:00|29009.3|28989.3|29006.1|28986.1|29013.6|28993.6|29006.1|28986.1|19
1595201700000|2020-07-19 23:35:00|29008.6|28988.6|29008.6|28988.6|29016.1|28996.1|29006.1|28986.1|16
1595202000000|2020-07-19 23:40:00|29008.7|28988.7|29033.7|29013.7|29033.7|29013.7|29008.7|28988.7|49
1595202300000|2020-07-19 23:45:00|29029.4|29009.4|29053.7|29033.7|29053.7|29033.7|29028.7|29008.7|104
1595202600000|2020-07-19 23:50:00|29054.4|29034.4|29053.7|29033.7|29076.2|29056.2|29053.7|29033.7|117
1595202900000|2020-07-19 23:55:00|29053.3|29033.3|29048.7|29028.7|29053.3|29033.3|29041.2|29021.2|66
1595203200000|2020-07-20 00:00:00|29060.8|29040.8|29038.7|29018.7|29063.7|29043.7|29028.7|29008.7|62
1595203500000|2020-07-20 00:05:00|29036.2|29016.2|29026.2|29006.2|29038.7|29018.7|29013.7|28993.7|50
1595203800000|2020-07-20 00:10:00|29028.4|29008.4|29038.7|29018.7|29038.7|29018.7|29028.4|29008.4|43
1595204100000|2020-07-20 00:15:00|29036.2|29016.2|29033.7|29013.7|29038.7|29018.7|29033.7|29013.7|43
1595204400000|2020-07-20 00:20:00|29038.7|29018.7|29018.7|28998.7|29038.7|29018.7|29013.7|28993.7|81
1595204700000|2020-07-20 00:25:00|29019.1|28999.1|29021.2|29001.2|29028.7|29008.7|29013.7|28993.7|407
1595205000000|2020-07-20 00:30:00|29021.6|29001.6|29046.3|29026.3|29048.8|29028.8|29021.6|29001.6|52
1595205300000|2020-07-20 00:35:00|29046.6|29026.6|29041.6|29021.6|29048.8|29028.8|29041.3|29021.3|24
1595205600000|2020-07-20 00:40:00|29046.6|29026.6|29033.8|29013.8|29048.8|29028.8|29033.8|29013.8|25
1595205900000|2020-07-20 00:45:00|29028.8|29008.8|29013.8|28993.8|29028.8|29008.8|29010.9|28990.9|51
1595206200000|2020-07-20 00:50:00|29015.9|28995.9|29013.8|28993.8|29023.8|29003.8|29003.8|28983.8|68
1595206500000|2020-07-20 00:55:00|29008.8|28988.8|29003.8|28983.8|29008.8|28988.8|28998.8|28978.8|54
1595206800000|2020-07-20 01:00:00|28999.5|28979.5|28921|28901|29023.8|29003.8|28906.3|28886.3|686
1595207100000|2020-07-20 01:05:00|28918.8|28898.8|28903.8|28883.8|28948.8|28928.8|28903.8|28883.8|392
1595207400000|2020-07-20 01:10:00|28901.3|28881.3|28898.8|28878.8|28911.3|28891.3|28878.8|28858.8|301
1595207700000|2020-07-20 01:15:00|28901.3|28881.3|28903.8|28883.8|28913.8|28893.8|28886.3|28866.3|268
1595208000000|2020-07-20 01:20:00|28904.2|28884.2|28933.8|28913.8|28948.8|28928.8|28903.8|28883.8|196
1595208300000|2020-07-20 01:25:00|28931|28911|28938.9|28918.9|28938.9|28918.9|28911.3|28891.3|142
1595208600000|2020-07-20 01:30:00|28941|28921|28921.7|28901.7|28943.9|28923.9|28913.9|28893.9|174
1595208900000|2020-07-20 01:35:00|28926.7|28906.7|28908.9|28888.9|28943.9|28923.9|28898.9|28878.9|242
1595209200000|2020-07-20 01:40:00|28906.4|28886.4|28878.9|28858.9|28913.9|28893.9|28864.2|28844.2|331
1595209500000|2020-07-20 01:45:00|28878.5|28858.5|28828.9|28808.9|28878.9|28858.9|28823.9|28803.9|340
1595209800000|2020-07-20 01:50:00|28823.9|28803.9|28821.4|28801.4|28841.4|28821.4|28808.9|28788.9|465
1595210100000|2020-07-20 01:55:00|28818.9|28798.9|28826.4|28806.4|28853.9|28833.9|28813.9|28793.9|255
1595210400000|2020-07-20 02:00:00|28823.9|28803.9|28833.9|28813.9|28841.4|28821.4|28816.4|28796.4|145
1595210700000|2020-07-20 02:05:00|28836.4|28816.4|28843.9|28823.9|28846.4|28826.4|28831.8|28811.8|100
1595211000000|2020-07-20 02:10:00|28838.9|28818.9|28833.9|28813.9|28839.3|28819.3|28821.1|28801.1|150
1595211300000|2020-07-20 02:15:00|28836.4|28816.4|28853.9|28833.9|28863.9|28843.9|28836.4|28816.4|75
1595211600000|2020-07-20 02:20:00|28854.7|28834.7|28859|28839|28861.5|28841.5|28854|28834|51
1595211900000|2020-07-20 02:25:00|28854|28834|28854|28834|28864|28844|28849|28829|56
1595212200000|2020-07-20 02:30:00|28856.1|28836.1|28864|28844|28871.5|28851.5|28844|28824|146
1595212500000|2020-07-20 02:35:00|28866.5|28846.5|28884|28864|28884|28864|28864|28844|109
1595212800000|2020-07-20 02:40:00|28881.5|28861.5|28901.5|28881.5|28911.1|28891.1|28876.5|28856.5|200
1595213100000|2020-07-20 02:45:00|28904|28884|28904|28884|28914|28894|28889|28869|149
1595213400000|2020-07-20 02:50:00|28906.2|28886.2|28909|28889|28924|28904|28901.2|28881.2|75
1595213700000|2020-07-20 02:55:00|28914|28894|28906.5|28886.5|28914|28894|28889|28869|98
1595214000000|2020-07-20 03:00:00|28909|28889|28911.5|28891.5|28914|28894|28896.5|28876.5|88
1595214300000|2020-07-20 03:05:00|28911.2|28891.2|28924|28904|28929|28909|28909|28889|104
1595214600000|2020-07-20 03:10:00|28921.9|28901.9|28934|28914|28934|28914|28919|28899|44
1595214900000|2020-07-20 03:15:00|28934.7|28914.7|28931.6|28911.6|28949.1|28929.1|28931.6|28911.6|131
1595215200000|2020-07-20 03:20:00|28931.9|28911.9|28914.1|28894.1|28934.1|28914.1|28909.1|28889.1|92
1595215500000|2020-07-20 03:25:00|28916.6|28896.6|28936.6|28916.6|28936.6|28916.6|28916.6|28896.6|48
1595215800000|2020-07-20 03:30:00|28934.4|28914.4|28934.1|28914.1|28936.6|28916.6|28929.1|28909.1|23
1595216100000|2020-07-20 03:35:00|28934.4|28914.4|28951.9|28931.9|28956.6|28936.6|28934.4|28914.4|51
1595216400000|2020-07-20 03:40:00|28954.1|28934.1|28969.1|28949.1|28969.1|28949.1|28949.1|28929.1|76
1595216700000|2020-07-20 03:45:00|28971.6|28951.6|28974.1|28954.1|28974.1|28954.1|28969.1|28949.1|47
1595217000000|2020-07-20 03:50:00|28976.3|28956.3|28966.6|28946.6|28976.6|28956.6|28964.1|28944.1|57
1595217300000|2020-07-20 03:55:00|28966.3|28946.3|28961.6|28941.6|28969.1|28949.1|28959.1|28939.1|41
1595217600000|2020-07-20 04:00:00|28963.8|28943.8|28959.1|28939.1|28964.1|28944.1|28954.1|28934.1|45
1595217900000|2020-07-20 04:05:00|28961.3|28941.3|28964.1|28944.1|28964.1|28944.1|28959.1|28939.1|13
1595218200000|2020-07-20 04:10:00|28966.6|28946.6|28964.2|28944.2|28966.7|28946.7|28964.2|28944.2|21
1595218500000|2020-07-20 04:15:00|28963.8|28943.8|28966.7|28946.7|28969.2|28949.2|28956.7|28936.7|31
1595218800000|2020-07-20 04:20:00|28966.3|28946.3|28964.2|28944.2|28969.2|28949.2|28959.2|28939.2|17
1595219100000|2020-07-20 04:25:00|28966.3|28946.3|28964.2|28944.2|28969.2|28949.2|28964.2|28944.2|16
1595219400000|2020-07-20 04:30:00|28964.5|28944.5|28976.7|28956.7|28976.7|28956.7|28964.5|28944.5|48
1595219700000|2020-07-20 04:35:00|28974.2|28954.2|28979.2|28959.2|28979.2|28959.2|28974.2|28954.2|19
1595220000000|2020-07-20 04:40:00|28974.2|28954.2|28969.2|28949.2|28979.2|28959.2|28969.2|28949.2|32
1595220300000|2020-07-20 04:45:00|28971.4|28951.4|28964.2|28944.2|28971.7|28951.7|28964.2|28944.2|34
1595220600000|2020-07-20 04:50:00|28961.7|28941.7|28949.2|28929.2|28961.7|28941.7|28949.2|28929.2|37
1595220900000|2020-07-20 04:55:00|28949.6|28929.6|28954.2|28934.2|28954.2|28934.2|28949.6|28929.6|28
1595221200000|2020-07-20 05:00:00|28951.7|28931.7|28971.8|28951.8|28974.3|28954.3|28949.2|28929.2|85
1595221500000|2020-07-20 05:05:00|28969.6|28949.6|28959.3|28939.3|28969.6|28949.6|28954.3|28934.3|60
1595221800000|2020-07-20 05:10:00|28956.8|28936.8|28954.3|28934.3|28969.3|28949.3|28954.3|28934.3|32
1595222100000|2020-07-20 05:15:00|28956.4|28936.4|28954.3|28934.3|28964.3|28944.3|28952.1|28932.1|41
1595222400000|2020-07-20 05:20:00|28954.6|28934.6|28971.8|28951.8|28971.8|28951.8|28954.6|28934.6|100
1595222700000|2020-07-20 05:25:00|28972.1|28952.1|28981.8|28961.8|28989.3|28969.3|28972.1|28952.1|114
1595223000000|2020-07-20 05:30:00|28982.1|28962.1|29049.3|29029.3|29066.8|29046.8|28982.1|28962.1|528
1595223300000|2020-07-20 05:35:00|29051.8|29031.8|29054.3|29034.3|29054.3|29034.3|29031.8|29011.8|166
1595223600000|2020-07-20 05:40:00|29049.3|29029.3|29044.3|29024.3|29054.3|29034.3|29039.3|29019.3|132
1595223900000|2020-07-20 05:45:00|29049.3|29029.3|29029.3|29009.3|29049.3|29029.3|29021.8|29001.8|137
1595224200000|2020-07-20 05:50:00|29031.5|29011.5|29019.3|28999.3|29034.3|29014.3|29019.3|28999.3|65
1595224500000|2020-07-20 05:55:00|29022.2|29002.2|29014.4|28994.4|29024.3|29004.3|29009.3|28989.3|120
1595224800000|2020-07-20 06:00:00|29016.5|28996.5|29039.4|29019.4|29039.4|29019.4|29004.4|28984.4|123
1595225100000|2020-07-20 06:05:00|29039.7|29019.7|29019.4|28999.4|29046.9|29026.9|29019.4|28999.4|121
1595225400000|2020-07-20 06:10:00|29021.9|29001.9|29024.4|29004.4|29029.4|29009.4|29014.4|28994.4|86
1595225700000|2020-07-20 06:15:00|29022.2|29002.2|28994.4|28974.4|29024.4|29004.4|28984.4|28964.4|161
1595226000000|2020-07-20 06:20:00|28996.9|28976.9|29024.4|29004.4|29024.4|29004.4|28989.4|28969.4|182
1595226300000|2020-07-20 06:25:00|29020.1|29000.1|29014.4|28994.4|29021.9|29001.9|29004.4|28984.4|164
1595226600000|2020-07-20 06:30:00|29016.9|28996.9|29014.4|28994.4|29019.4|28999.4|29004.4|28984.4|144
1595226900000|2020-07-20 06:35:00|29016.9|28996.9|29014.4|28994.4|29016.9|28996.9|28999.4|28979.4|94
1595227200000|2020-07-20 06:40:00|29016.6|28996.6|29009.4|28989.4|29024.4|29004.4|29004.4|28984.4|107
1595227500000|2020-07-20 06:45:00|29011.9|28991.9|28984.4|28964.4|29014.4|28994.4|28984.4|28964.4|128
1595227800000|2020-07-20 06:50:00|28986.9|28966.9|28979.5|28959.5|28994.4|28974.4|28972|28952|104
1595228100000|2020-07-20 06:55:00|28979.1|28959.1|28974.5|28954.5|28982|28962|28964.5|28944.5|113
1595228400000|2020-07-20 07:00:00|28977|28957|28929.5|28909.5|28984.5|28964.5|28929.5|28909.5|167
1595228700000|2020-07-20 07:05:00|28924.5|28904.5|28934.5|28914.5|28964.5|28944.5|28909.5|28889.5|244
1595229000000|2020-07-20 07:10:00|28930.2|28910.2|28934.5|28914.5|28944.5|28924.5|28904.5|28884.5|154
1595229300000|2020-07-20 07:15:00|28934.1|28914.1|28929.5|28909.5|28939.1|28919.1|28904.5|28884.5|108
1595229600000|2020-07-20 07:20:00|28931.7|28911.7|28904.5|28884.5|28944.5|28924.5|28902|28882|110
1595229900000|2020-07-20 07:25:00|28909.5|28889.5|28944.5|28924.5|28944.5|28924.5|28902|28882|14142
1595230200000|2020-07-20 07:30:00|28949.5|28929.5|28949.5|28929.5|28959.5|28939.5|28944.5|28924.5|79
1595230500000|2020-07-20 07:35:00|28949.2|28929.2|28929.5|28909.5|28959.9|28939.9|28924.5|28904.5|100
1595230800000|2020-07-20 07:40:00|28928.9|28908.9|28949.5|28929.5|28964.5|28944.5|28924.5|28904.5|103
1595231100000|2020-07-20 07:45:00|28949.9|28929.9|28947.1|28927.1|28954.5|28934.5|28939.5|28919.5|58
1595231400000|2020-07-20 07:50:00|28949.6|28929.6|28987.1|28967.1|28987.1|28967.1|28944.6|28924.6|78
1595231700000|2020-07-20 07:55:00|28986.7|28966.7|28979.6|28959.6|28987.1|28967.1|28969.6|28949.6|55
1595232000000|2020-07-20 08:00:00|28984.6|28964.6|28989.6|28969.6|29014.6|28994.6|28984.6|28964.6|165
1595232300000|2020-07-20 08:05:00|28991.7|28971.7|29002.1|28982.1|29007.1|28987.1|28989.6|28969.6|60
1595232600000|2020-07-20 08:10:00|29004.2|28984.2|28997.1|28977.1|29009.6|28989.6|28989.6|28969.6|46
1595232900000|2020-07-20 08:15:00|28999.6|28979.6|29009.6|28989.6|29016.8|28996.8|28987.1|28967.1|41
1595233200000|2020-07-20 08:20:00|29004.6|28984.6|29009.6|28989.6|29009.6|28989.6|28995|28975|40
1595233500000|2020-07-20 08:25:00|29004.6|28984.6|28994.3|28974.3|29009.6|28989.6|28989.6|28969.6|322
1595233800000|2020-07-20 08:30:00|28994.6|28974.6|29024.6|29004.6|29024.6|29004.6|28984.6|28964.6|85
1595234100000|2020-07-20 08:35:00|29025|29005|29019.6|28999.6|29032.5|29012.5|29004.6|28984.6|117
1595234400000|2020-07-20 08:40:00|29020|29000|29024.7|29004.7|29032.5|29012.5|29017.1|28997.1|200
1595234700000|2020-07-20 08:45:00|29025|29005|29009.7|28989.7|29034.7|29014.7|29009.7|28989.7|94
1595235000000|2020-07-20 08:50:00|29011.8|28991.8|29019.7|28999.7|29022.2|29002.2|29007.2|28987.2|58
1595235300000|2020-07-20 08:55:00|29020.4|29000.4|29044.7|29024.7|29062.2|29042.2|29020.4|29000.4|130
1595235600000|2020-07-20 09:00:00|29047.2|29027.2|29072.2|29052.2|29089.7|29069.7|29047.2|29027.2|286
1595235900000|2020-07-20 09:05:00|29074.4|29054.4|29062.2|29042.2|29074.7|29054.7|29054.7|29034.7|141
1595236200000|2020-07-20 09:10:00|29064.4|29044.4|29079.7|29059.7|29079.7|29059.7|29059.7|29039.7|64
1595236500000|2020-07-20 09:15:00|29080.4|29060.4|29064.7|29044.7|29084.7|29064.7|29054.7|29034.7|120
1595236800000|2020-07-20 09:20:00|29067.2|29047.2|29044.7|29024.7|29067.2|29047.2|29044.7|29024.7|120
1595237100000|2020-07-20 09:25:00|29046.9|29026.9|29044.7|29024.7|29059.7|29039.7|29039.7|29019.7|57
1595237400000|2020-07-20 09:30:00|29042.2|29022.2|29024.7|29004.7|29044.4|29024.4|29019.7|28999.7|65
1595237700000|2020-07-20 09:35:00|29024.8|29004.8|29024.8|29004.8|29024.8|29004.8|29014.4|28994.4|61
1595238000000|2020-07-20 09:40:00|29022.6|29002.6|29034.8|29014.8|29039.8|29019.8|29019.8|28999.8|92
1595238300000|2020-07-20 09:45:00|29032.3|29012.3|29034.8|29014.8|29039.8|29019.8|29022.3|29002.3|93
1595238600000|2020-07-20 09:50:00|29029.8|29009.8|29014.8|28994.8|29034.8|29014.8|29014.8|28994.8|24
1595238900000|2020-07-20 09:55:00|29017.3|28997.3|29019.5|28999.5|29022.3|29002.3|29014.8|28994.8|28
1595239200000|2020-07-20 10:00:00|29017.3|28997.3|29004.8|28984.8|29019.8|28999.8|29002.6|28982.6|59
1595239500000|2020-07-20 10:05:00|29007.3|28987.3|29012.3|28992.3|29014.8|28994.8|29004.8|28984.8|46
1595239800000|2020-07-20 10:10:00|29012|28992|28997.3|28977.3|29017.3|28997.3|28994.8|28974.8|55
1595240100000|2020-07-20 10:15:00|28994.8|28974.8|28999.8|28979.8|28999.8|28979.8|28994.8|28974.8|41
1595240400000|2020-07-20 10:20:00|29004.8|28984.8|29019.8|28999.8|29024.8|29004.8|29004.8|28984.8|41
1595240700000|2020-07-20 10:25:00|29014.8|28994.8|28999.9|28979.9|29014.8|28994.8|28999.8|28979.8|56
1595241000000|2020-07-20 10:30:00|29000.2|28980.2|29024.9|29004.9|29024.9|29004.9|29000.2|28980.2|19
1595241300000|2020-07-20 10:35:00|29027|29007|29044.9|29024.9|29044.9|29024.9|29027|29007|227
1595241600000|2020-07-20 10:40:00|29049.9|29029.9|29034.9|29014.9|29049.9|29029.9|29029.9|29009.9|64
1595241900000|2020-07-20 10:45:00|29037|29017|29029.9|29009.9|29037.4|29017.4|29029.9|29009.9|80
1595242200000|2020-07-20 10:50:00|29027.7|29007.7|29019.9|28999.9|29029.9|29009.9|29019.9|28999.9|27
1595242500000|2020-07-20 10:55:00|29015.2|28995.2|29024.9|29004.9|29029.9|29009.9|29010.2|28990.2|52
1595242800000|2020-07-20 11:00:00|29025.2|29005.2|29029.9|29009.9|29034.9|29014.9|29024.9|29004.9|100
1595243100000|2020-07-20 11:05:00|29030.3|29010.3|29034.9|29014.9|29042.4|29022.4|29030.3|29010.3|422
1595243400000|2020-07-20 11:10:00|29032.4|29012.4|29002.4|28982.4|29034.9|29014.9|28999.9|28979.9|125
1595243700000|2020-07-20 11:15:00|29004.9|28984.9|28984.9|28964.9|29010.3|28990.3|28984.9|28964.9|179
1595244000000|2020-07-20 11:20:00|28987.1|28967.1|28975|28955|28987.4|28967.4|28967.4|28947.4|152
1595244300000|2020-07-20 11:25:00|28977.5|28957.5|28950|28930|28982.5|28962.5|28950|28930|140
1595244600000|2020-07-20 11:30:00|28945|28925|28945|28925|28947.5|28927.5|28922.5|28902.5|279
1595244900000|2020-07-20 11:35:00|28950|28930|28940|28920|28972.5|28952.5|28937.5|28917.5|205
1595245200000|2020-07-20 11:40:00|28942.5|28922.5|28985|28965|28985|28965|28942.5|28922.5|138
1595245500000|2020-07-20 11:45:00|28989.3|28969.3|28960|28940|28990|28970|28960|28940|308
1595245800000|2020-07-20 11:50:00|28962.5|28942.5|28975|28955|28980|28960|28960|28940|123
1595246100000|2020-07-20 11:55:00|28980|28960|28980.7|28960.7|28985.7|28965.7|28975|28955|164
1595246400000|2020-07-20 12:00:00|28983.2|28963.2|28962.9|28942.9|28985.4|28965.4|28955.4|28935.4|159
1595246700000|2020-07-20 12:05:00|28965|28945|28965.4|28945.4|28972.9|28952.9|28942.9|28922.9|145
1595247000000|2020-07-20 12:10:00|28967.9|28947.9|28994.4|28974.4|28996.9|28976.9|28967.9|28947.9|231
1595247300000|2020-07-20 12:15:00|28989.4|28969.4|28999.4|28979.4|29011.9|28991.9|28989.4|28969.4|310
1595247600000|2020-07-20 12:20:00|29001.9|28981.9|28994.4|28974.4|29036.9|29016.9|28994.4|28974.4|229
1595247900000|2020-07-20 12:25:00|28989.4|28969.4|28995.1|28975.1|29005.1|28985.1|28974.4|28954.4|207
1595248200000|2020-07-20 12:30:00|28994.7|28974.7|29014.4|28994.4|29025.4|29005.4|28990.1|28970.1|147
1595248500000|2020-07-20 12:35:00|29014.1|28994.1|28976.9|28956.9|29014.1|28994.1|28974.4|28954.4|182
1595248800000|2020-07-20 12:40:00|28981.3|28961.3|28954.4|28934.4|28999.4|28979.4|28954.4|28934.4|155
1595249100000|2020-07-20 12:45:00|28954.8|28934.8|28959.4|28939.4|28961.6|28941.6|28936.9|28916.9|189
1595249400000|2020-07-20 12:50:00|28955.1|28935.1|28929.4|28909.4|28961.9|28941.9|28929.4|28909.4|189
1595249700000|2020-07-20 12:55:00|28929.5|28909.5|28939.5|28919.5|28972|28952|28927|28907|773
1595250000000|2020-07-20 13:00:00|28934.5|28914.5|28999.5|28979.5|28999.5|28979.5|28919.5|28899.5|489
1595250300000|2020-07-20 13:05:00|28997.3|28977.3|29054.8|29034.8|29054.8|29034.8|28994.5|28974.5|491
1595250600000|2020-07-20 13:10:00|29055.1|29035.1|29035.2|29015.2|29059.8|29039.8|29010.1|28990.1|365
1595250900000|2020-07-20 13:15:00|29034.8|29014.8|29009.5|28989.5|29044.8|29024.8|29009.5|28989.5|245
1595251200000|2020-07-20 13:20:00|29005.2|28985.2|29021.7|29001.7|29024.5|29004.5|28989.5|28969.5|281
1595251500000|2020-07-20 13:25:00|29019.5|28999.5|29039.2|29019.2|29042|29022|29012|28992|206
1595251800000|2020-07-20 13:30:00|29039.8|29019.8|29074.5|29054.5|29084.5|29064.5|29039.2|29019.2|636
1595252100000|2020-07-20 13:35:00|29075.2|29055.2|29074.5|29054.5|29094.5|29074.5|29027.4|29007.4|686
1595252400000|2020-07-20 13:40:00|29072|29052|29039.5|29019.5|29074.5|29054.5|29024.5|29004.5|460
1595252700000|2020-07-20 13:45:00|29038.9|29018.9|29044.6|29024.6|29047.1|29027.1|29014.5|28994.5|595
1595253000000|2020-07-20 13:50:00|29047.1|29027.1|29059.6|29039.6|29064.6|29044.6|29039.6|29019.6|648
1595253300000|2020-07-20 13:55:00|29057.1|29037.1|29057.1|29037.1|29059.6|29039.6|29037.1|29017.1|272
1595253600000|2020-07-20 14:00:00|29059.6|29039.6|29074.6|29054.6|29074.6|29054.6|29049.6|29029.6|410
1595253900000|2020-07-20 14:05:00|29078.9|29058.9|29079.6|29059.6|29094.6|29074.6|29072.1|29052.1|534
1595254200000|2020-07-20 14:10:00|29077.1|29057.1|29089.6|29069.6|29089.6|29069.6|29069.6|29049.6|200
1595254500000|2020-07-20 14:15:00|29099.6|29079.6|29164.6|29144.6|29169.6|29149.6|29099.6|29079.6|1028
1595254800000|2020-07-20 14:20:00|29165.3|29145.3|29239.6|29219.6|29242.1|29222.1|29142.1|29122.1|758
1595255100000|2020-07-20 14:25:00|29242.1|29222.1|29299|29279|29299.3|29279.3|29242.1|29222.1|1249
1595255400000|2020-07-20 14:30:00|29304|29284|29334|29314|29334|29314|29294|29274|892
1595255700000|2020-07-20 14:35:00|29336.1|29316.1|29314|29294|29344|29324|29301.5|29281.5|691
1595256000000|2020-07-20 14:40:00|29319|29299|29339|29319|29376.5|29356.5|29319|29299|582
1595256300000|2020-07-20 14:45:00|29341.5|29321.5|29381.8|29361.8|29399|29379|29334.3|29314.3|540
1595256600000|2020-07-20 14:50:00|29383.7|29363.7|29374|29354|29384|29364|29349|29329|792
1595256900000|2020-07-20 14:55:00|29376.5|29356.5|29356.5|29336.5|29394|29374|29346.5|29326.5|495
1595257200000|2020-07-20 15:00:00|29354|29334|29354|29334|29374.4|29354.4|29326.5|29306.5|569
1595257500000|2020-07-20 15:05:00|29358.7|29338.7|29394|29374|29416.5|29396.5|29358.7|29338.7|476
1595257800000|2020-07-20 15:10:00|29396.2|29376.2|29409.1|29389.1|29424|29404|29394|29374|527
1595258100000|2020-07-20 15:15:00|29413.4|29393.4|29371.6|29351.6|29419.1|29399.1|29364.1|29344.1|545
1595258400000|2020-07-20 15:20:00|29373.7|29353.7|29341.6|29321.6|29396.6|29376.6|29313.7|29293.7|709
1595258700000|2020-07-20 15:25:00|29344.1|29324.1|29319.1|29299.1|29356.6|29336.6|29318.8|29298.8|452
1595259000000|2020-07-20 15:30:00|29314.1|29294.1|29301.6|29281.6|29324.1|29304.1|29274.1|29254.1|511
1595259300000|2020-07-20 15:35:00|29299.1|29279.1|29311.6|29291.6|29314.1|29294.1|29274.4|29254.4|422
1595259600000|2020-07-20 15:40:00|29309.4|29289.4|29259.1|29239.1|29314.1|29294.1|29259.1|29239.1|333
1595259900000|2020-07-20 15:45:00|29256.6|29236.6|29256.6|29236.6|29279.1|29259.1|29239.1|29219.1|643
1595260200000|2020-07-20 15:50:00|29254.1|29234.1|29244.1|29224.1|29256.6|29236.6|29239.1|29219.1|228
1595260500000|2020-07-20 15:55:00|29249.1|29229.1|29229.1|29209.1|29254.1|29234.1|29229.1|29209.1|213
1595260800000|2020-07-20 16:00:00|29228.8|29208.8|29214.2|29194.2|29229.1|29209.1|29204.1|29184.1|346
1595261100000|2020-07-20 16:05:00|29218.5|29198.5|29174.2|29154.2|29219.2|29199.2|29164.2|29144.2|756
1595261400000|2020-07-20 16:10:00|29169.8|29149.8|29184.2|29164.2|29199.2|29179.2|29169.2|29149.2|429
1595261700000|2020-07-20 16:15:00|29186.3|29166.3|29224.2|29204.2|29224.2|29204.2|29186.3|29166.3|261
1595262000000|2020-07-20 16:20:00|29226.7|29206.7|29224.2|29204.2|29229.2|29209.2|29211.7|29191.7|224
1595262300000|2020-07-20 16:25:00|29221.7|29201.7|29187|29167|29221.7|29201.7|29184.5|29164.5|423
1595262600000|2020-07-20 16:30:00|29186.7|29166.7|29194.2|29174.2|29194.2|29174.2|29184.2|29164.2|165
1595262900000|2020-07-20 16:35:00|29193.6|29173.6|29204.2|29184.2|29209.2|29189.2|29184.2|29164.2|144
1595263200000|2020-07-20 16:40:00|29209.2|29189.2|29184.2|29164.2|29209.6|29189.6|29164.2|29144.2|289
1595263500000|2020-07-20 16:45:00|29181.7|29161.7|29154.2|29134.2|29182.1|29162.1|29139.2|29119.2|336
1595263800000|2020-07-20 16:50:00|29154.6|29134.6|29139.3|29119.3|29162.1|29142.1|29134.2|29114.2|288
1595264100000|2020-07-20 16:55:00|29134.3|29114.3|29159.3|29139.3|29159.3|29139.3|29094.3|29074.3|1301
1595264400000|2020-07-20 17:00:00|29156.8|29136.8|29134.3|29114.3|29156.8|29136.8|29134.3|29114.3|146
1595264700000|2020-07-20 17:05:00|29149.3|29129.3|29149.3|29129.3|29154.3|29134.3|29149.3|29129.3|164
1595265000000|2020-07-20 17:10:00|29149|29129|29124.3|29104.3|29149.3|29129.3|29124.3|29104.3|173
1595265300000|2020-07-20 17:15:00|29124.9|29104.9|29154.3|29134.3|29156.8|29136.8|29124.9|29104.9|109
1595265600000|2020-07-20 17:20:00|29151.8|29131.8|29134.3|29114.3|29154.3|29134.3|29134.3|29114.3|96
1595265900000|2020-07-20 17:25:00|29134|29114|29139.3|29119.3|29139.3|29119.3|29131.5|29111.5|56
1595266200000|2020-07-20 17:30:00|29144.3|29124.3|29139|29119|29144.3|29124.3|29134.3|29114.3|64
1595266500000|2020-07-20 17:35:00|29139.3|29119.3|29149.3|29129.3|29156.8|29136.8|29139.3|29119.3|59
1595266800000|2020-07-20 17:40:00|29154.3|29134.3|29169.3|29149.3|29172.2|29152.2|29149.3|29129.3|100
1595267100000|2020-07-20 17:45:00|29172.2|29152.2|29154.4|29134.4|29174.3|29154.3|29149.4|29129.4|55
1595267400000|2020-07-20 17:50:00|29154.7|29134.7|29166.9|29146.9|29166.9|29146.9|29154.4|29134.4|21
1595267700000|2020-07-20 17:55:00|29164.4|29144.4|29184.4|29164.4|29184.4|29164.4|29164.4|29144.4|100
1595268000000|2020-07-20 18:00:00|29181.9|29161.9|29194.4|29174.4|29194.4|29174.4|29179.4|29159.4|91
1595268300000|2020-07-20 18:05:00|29194.7|29174.7|29174.7|29154.7|29199.7|29179.7|29170|29150|109
1595268600000|2020-07-20 18:10:00|29176|29156|29179.7|29159.7|29184.7|29164.7|29176|29156|74
1595268900000|2020-07-20 18:15:00|29177.2|29157.2|29179.1|29159.1|29180.1|29160.1|29174.7|29154.7|51
1595269200000|2020-07-20 18:20:00|29179.4|29159.4|29200.1|29180.1|29204.7|29184.7|29176.9|29156.9|142
1595269500000|2020-07-20 18:25:00|29200.7|29180.7|29204.4|29184.4|29214.4|29194.4|29200.1|29180.1|116
1595269800000|2020-07-20 18:30:00|29199.4|29179.4|29199.4|29179.4|29201.9|29181.9|29194.4|29174.4|65
1595270100000|2020-07-20 18:35:00|29199.5|29179.5|29197|29177|29199.5|29179.5|29197|29177|13
1595270400000|2020-07-20 18:40:00|29199.5|29179.5|29209.5|29189.5|29209.5|29189.5|29197|29177|40
1595270700000|2020-07-20 18:45:00|29209.1|29189.1|29204.5|29184.5|29209.5|29189.5|29199.1|29179.1|74
1595271000000|2020-07-20 18:50:00|29199.5|29179.5|29200.8|29180.8|29205.5|29185.5|29199.5|29179.5|29
1595271300000|2020-07-20 18:55:00|29200.5|29180.5|29205.1|29185.1|29205.1|29185.1|29200.1|29180.1|21
1595271600000|2020-07-20 19:00:00|29200.1|29180.1|29205.2|29185.2|29205.2|29185.2|29200.1|29180.1|25
1595271900000|2020-07-20 19:05:00|29210.2|29190.2|29205.5|29185.5|29218.3|29198.3|29205.5|29185.5|35
1595272200000|2020-07-20 19:10:00|29205.2|29185.2|29200.5|29180.5|29205.2|29185.2|29190.5|29170.5|44
1595272500000|2020-07-20 19:15:00|29195.5|29175.5|29210.5|29190.5|29210.5|29190.5|29193|29173|18
1595272800000|2020-07-20 19:20:00|29208|29188|29213|29193|29213|29193|29208|29188|27
1595273100000|2020-07-20 19:25:00|29215.5|29195.5|29205.5|29185.5|29220.5|29200.5|29205.5|29185.5|40
1595273400000|2020-07-20 19:30:00|29210.5|29190.5|29220.2|29200.2|29223|29203|29205.5|29185.5|42
1595273700000|2020-07-20 19:35:00|29220.5|29200.5|29220.2|29200.2|29225.2|29205.2|29215.2|29195.2|21
1595274000000|2020-07-20 19:40:00|29217.7|29197.7|29210.2|29190.2|29220.2|29200.2|29210.2|29190.2|27
1595274300000|2020-07-20 19:45:00|29209.9|29189.9|29205.2|29185.2|29209.9|29189.9|29200.2|29180.2|24
1595274600000|2020-07-20 19:50:00|29205.9|29185.9|29205.6|29185.6|29212.7|29192.7|29200.2|29180.2|33
1595274900000|2020-07-20 19:55:00|29205.2|29185.2|29197.8|29177.8|29215.3|29195.3|29195.3|29175.3|65
1595275200000|2020-07-20 20:00:00|29200.3|29180.3|29200.3|29180.3|29205.3|29185.3|29195.3|29175.3|29
1595275500000|2020-07-20 20:05:00|29202.8|29182.8|29200.3|29180.3|29205.3|29185.3|29200.3|29180.3|222
1595275800000|2020-07-20 20:10:00|29205.3|29185.3|29200.3|29180.3|29205.3|29185.3|29200.3|29180.3|4
1595276100000|2020-07-20 20:15:00|29197.5|29177.5|29200.3|29180.3|29200.3|29180.3|29195.3|29175.3|16
1595276400000|2020-07-20 20:20:00|29202.8|29182.8|29202.8|29182.8|29202.8|29182.8|29200.3|29180.3|20
1595276700000|2020-07-20 20:25:00|29200.6|29180.6|29200.3|29180.3|29205.3|29185.3|29200.3|29180.3|16
1595277000000|2020-07-20 20:30:00|29202.8|29182.8|29190.3|29170.3|29205.3|29185.3|29190.3|29170.3|28
1595277300000|2020-07-20 20:35:00|29192.8|29172.8|29195.3|29175.3|29195.3|29175.3|29190.3|29170.3|9
1595277600000|2020-07-20 20:40:00|29197.8|29177.8|29197.8|29177.8|29197.8|29177.8|29197.8|29177.8|14
1595277900000|2020-07-20 20:45:00|29198.2|29178.2|29200.7|29180.7|29203.5|29183.5|29198.2|29178.2|26
1595278200000|2020-07-20 20:50:00|29205.7|29185.7|29207.9|29187.9|29207.9|29187.9|29200.7|29180.7|28
1595278500000|2020-07-20 20:55:00|29205.7|29185.7|29200.7|29180.7|29210.7|29190.7|29198.2|29178.2|35
1595282400000|2020-07-20 22:00:00|29196.1|29176.1|29195.8|29175.8|29210.8|29190.8|29195.8|29175.8|100
1595282700000|2020-07-20 22:05:00|29190.8|29170.8|29205.8|29185.8|29205.8|29185.8|29185.8|29165.8|36
1595283000000|2020-07-20 22:10:00|29210.2|29190.2|29210.8|29190.8|29215.8|29195.8|29210.2|29190.2|15
1595283300000|2020-07-20 22:15:00|29205.8|29185.8|29205.8|29185.8|29210.8|29190.8|29205.8|29185.8|25
1595283600000|2020-07-20 22:20:00|29201.5|29181.5|29205.9|29185.9|29210.9|29190.9|29198.3|29178.3|24
1595283900000|2020-07-20 22:25:00|29208.4|29188.4|29208.4|29188.4|29210.9|29190.9|29205.9|29185.9|10
1595284200000|2020-07-20 22:30:00|29205.9|29185.9|29195.9|29175.9|29205.9|29185.9|29195.9|29175.9|14
1595284500000|2020-07-20 22:35:00|29193.4|29173.4|29195.9|29175.9|29195.9|29175.9|29193.4|29173.4|14
1595284800000|2020-07-20 22:40:00|29198.4|29178.4|29200.9|29180.9|29203.4|29183.4|29198.4|29178.4|15
1595285100000|2020-07-20 22:45:00|29203.1|29183.1|29210.9|29190.9|29215.6|29195.6|29203.1|29183.1|26
1595285400000|2020-07-20 22:50:00|29213.4|29193.4|29230.9|29210.9|29230.9|29210.9|29210.9|29190.9|57
1595285700000|2020-07-20 22:55:00|29235.9|29215.9|29240.9|29220.9|29240.9|29220.9|29235.9|29215.9|42
1595286000000|2020-07-20 23:00:00|||||||||41
1595286300000|2020-07-20 23:05:00|29238.4|29218.4|29245.9|29225.9|29245.9|29225.9|29238.4|29218.4|30
1595286600000|2020-07-20 23:10:00|29248.1|29228.1|29243.1|29223.1|29250.9|29230.9|29243.1|29223.1|40
1595286900000|2020-07-20 23:15:00|29245.3|29225.3|29250.6|29230.6|29250.6|29230.6|29245.3|29225.3|42
1595287200000|2020-07-20 23:20:00|29252.8|29232.8|29255.6|29235.6|29258.1|29238.1|29252.8|29232.8|43
1595287500000|2020-07-20 23:25:00|29260.6|29240.6|29260.7|29240.7|29260.7|29240.7|29260.6|29240.6|34
1595287800000|2020-07-20 23:30:00|29261|29241|29270.7|29250.7|29275.7|29255.7|29261|29241|55
1595288100000|2020-07-20 23:35:00|29275.7|29255.7|29275.7|29255.7|29275.7|29255.7|29275.7|29255.7|25
1595288400000|2020-07-20 23:40:00|29275|29255|29270.7|29250.7|29275.7|29255.7|29270.7|29250.7|20
1595288700000|2020-07-20 23:45:00|29273.2|29253.2|29270.7|29250.7|29275.7|29255.7|29270.7|29250.7|34
1595289000000|2020-07-20 23:50:00|29275.7|29255.7|29275.7|29255.7|29275.7|29255.7|29270.7|29250.7|24
1595289300000|2020-07-20 23:55:00|29276.3|29256.3|29285.7|29265.7|29285.7|29265.7|29276.3|29256.3|82
1595289600000|2020-07-21 00:00:00|29277|29257|29300.7|29280.7|29300.7|29280.7|29255.7|29235.7|149
1595289900000|2020-07-21 00:05:00|29303.2|29283.2|29310.7|29290.7|29310.7|29290.7|29300.7|29280.7|59
1595290200000|2020-07-21 00:10:00|29305.7|29285.7|29315.7|29295.7|29325.7|29305.7|29305.7|29285.7|62
1595290500000|2020-07-21 00:15:00|29317.9|29297.9|29305.8|29285.8|29320.7|29300.7|29305.7|29285.7|19
1595290800000|2020-07-21 00:20:00|29310.8|29290.8|29310.8|29290.8|29315.8|29295.8|29310.8|29290.8|62
1595291100000|2020-07-21 00:25:00|29308.3|29288.3|29318.3|29298.3|29318.3|29298.3|29305.8|29285.8|32
1595291400000|2020-07-21 00:30:00|29320.8|29300.8|29330.8|29310.8|29335.8|29315.8|29315.8|29295.8|47
1595291700000|2020-07-21 00:35:00|29333|29313|29333.3|29313.3|29340.8|29320.8|29333|29313|27
1595292000000|2020-07-21 00:40:00|29330.8|29310.8|29320.8|29300.8|29330.8|29310.8|29313.3|29293.3|41
1595292300000|2020-07-21 00:45:00|29318.3|29298.3|29315.8|29295.8|29320.8|29300.8|29315.8|29295.8|36
1595292600000|2020-07-21 00:50:00|29313.6|29293.6|29315.8|29295.8|29315.8|29295.8|29305.5|29285.5|51
1595292900000|2020-07-21 00:55:00|29318.3|29298.3|29295.8|29275.8|29320.8|29300.8|29290.8|29270.8|117
1595293200000|2020-07-21 01:00:00|29296.1|29276.1|29280.8|29260.8|29355.8|29335.8|29280.8|29260.8|752
1595293500000|2020-07-21 01:05:00|29280.5|29260.5|29265.8|29245.8|29305.5|29285.5|29260.8|29240.8|306
1595293800000|2020-07-21 01:10:00|29265.5|29245.5|29240.9|29220.9|29265.8|29245.8|29215.9|29195.9|333
1595294100000|2020-07-21 01:15:00|29241.5|29221.5|29248.4|29228.4|29255.9|29235.9|29241.5|29221.5|146
1595294400000|2020-07-21 01:20:00|29248.1|29228.1|29248.7|29228.7|29248.7|29228.7|29225.9|29205.9|119
1595294700000|2020-07-21 01:25:00|29250.9|29230.9|29250.9|29230.9|29255.9|29235.9|29233.4|29213.4|97
1595295000000|2020-07-21 01:30:00|29253.4|29233.4|29270.9|29250.9|29270.9|29250.9|29238.4|29218.4|156
1595295300000|2020-07-21 01:35:00|29273.1|29253.1|29240.9|29220.9|29275.9|29255.9|29240.9|29220.9|146
1595295600000|2020-07-21 01:40:00|29243.4|29223.4|29215.9|29195.9|29253.4|29233.4|29215.9|29195.9|182
1595295900000|2020-07-21 01:45:00|29215.3|29195.3|29238.4|29218.4|29245.9|29225.9|29208.4|29188.4|109
1595296200000|2020-07-21 01:50:00|29235.9|29215.9|29220.9|29200.9|29245.9|29225.9|29215.9|29195.9|96
1595296500000|2020-07-21 01:55:00|29225.9|29205.9|29238.4|29218.4|29240.9|29220.9|29225.9|29205.9|77
1595296800000|2020-07-21 02:00:00|29236.3|29216.3|29236|29216|29253.8|29233.8|29235.9|29215.9|122
1595297100000|2020-07-21 02:05:00|29238.5|29218.5|29256|29236|29266|29246|29238.5|29218.5|126
1595297400000|2020-07-21 02:10:00|29258.1|29238.1|29266|29246|29266|29246|29248.5|29228.5|93
1595297700000|2020-07-21 02:15:00|29266.3|29246.3|29273.5|29253.5|29276|29256|29266.3|29246.3|66
1595298000000|2020-07-21 02:20:00|29273.2|29253.2|29266|29246|29276|29256|29263.5|29243.5|26
1595298300000|2020-07-21 02:25:00|29263.5|29243.5|29241|29221|29263.5|29243.5|29236|29216|55
1595298600000|2020-07-21 02:30:00|29243.2|29223.2|29241|29221|29253.5|29233.5|29241|29221|51
1595298900000|2020-07-21 02:35:00|29243.5|29223.5|29276|29256|29281|29261|29241|29221|48
1595299200000|2020-07-21 02:40:00|29281|29261|29321|29301|29328.8|29308.8|29281|29261|308
1595299500000|2020-07-21 02:45:00|29318.5|29298.5|29306|29286|29318.5|29298.5|29301|29281|89
1595299800000|2020-07-21 02:50:00|29301|29281|29296|29276|29306|29286|29293.5|29273.5|75
1595300100000|2020-07-21 02:55:00|29291|29271|29293.6|29273.6|29296|29276|29266.1|29246.1|112
1595300400000|2020-07-21 03:00:00|29291.1|29271.1|29276.4|29256.4|29298.6|29278.6|29276.1|29256.1|155
1595300700000|2020-07-21 03:05:00|29278.6|29258.6|29266.1|29246.1|29281.1|29261.1|29256.1|29236.1|84
1595301000000|2020-07-21 03:10:00|29266.4|29246.4|29261.1|29241.1|29276.1|29256.1|29256.1|29236.1|62
1595301300000|2020-07-21 03:15:00|29258.6|29238.6|29296.1|29276.1|29296.1|29276.1|29256.1|29236.1|138
1595301600000|2020-07-21 03:20:00|29293.6|29273.6|29286.1|29266.1|29311.1|29291.1|29286.1|29266.1|118
1595301900000|2020-07-21 03:25:00|29291.1|29271.1|29298.6|29278.6|29301.1|29281.1|29281.1|29261.1|102
1595302200000|2020-07-21 03:30:00|29296.1|29276.1|29311.1|29291.1|29321.1|29301.1|29296.1|29276.1|125
1595302500000|2020-07-21 03:35:00|29308.9|29288.9|29306.1|29286.1|29311.1|29291.1|29303.6|29283.6|44
1595302800000|2020-07-21 03:40:00|29308.6|29288.6|29323.6|29303.6|29323.6|29303.6|29306.1|29286.1|61
1595303100000|2020-07-21 03:45:00|29321.1|29301.1|29311.2|29291.2|29321.1|29301.1|29308.6|29288.6|44
1595303400000|2020-07-21 03:50:00|29313.7|29293.7|29308.7|29288.7|29316.2|29296.2|29308.7|29288.7|33
1595303700000|2020-07-21 03:55:00|29306.2|29286.2|29301.2|29281.2|29306.2|29286.2|29299|29279|28
1595304000000|2020-07-21 04:00:00|29298.7|29278.7|29303.7|29283.7|29303.7|29283.7|29298.7|29278.7|26
1595304300000|2020-07-21 04:05:00|29308.7|29288.7|29303.7|29283.7|29311.2|29291.2|29303.7|29283.7|29
1595304600000|2020-07-21 04:10:00|29298.7|29278.7|29296.2|29276.2|29301.2|29281.2|29291.2|29271.2|48
1595304900000|2020-07-21 04:15:00|29291.8|29271.8|29286.2|29266.2|29293.7|29273.7|29281.2|29261.2|45
1595305200000|2020-07-21 04:20:00|29291.2|29271.2|29291.2|29271.2|29291.2|29271.2|29286.2|29266.2|16
1595305500000|2020-07-21 04:25:00|29289|29269|29291.2|29271.2|29291.2|29271.2|29286.2|29266.2|15
1595305800000|2020-07-21 04:30:00|29286.2|29266.2|29286.2|29266.2|29298.7|29278.7|29286.2|29266.2|75
1595306100000|2020-07-21 04:35:00|29291.2|29271.2|29291.2|29271.2|29293.7|29273.7|29286.2|29266.2|16
1595306400000|2020-07-21 04:40:00|29293.7|29273.7|29296.3|29276.3|29296.3|29276.3|29291.2|29271.2|22
1595306700000|2020-07-21 04:45:00|29298.8|29278.8|29308.8|29288.8|29308.8|29288.8|29298.8|29278.8|40
1595307000000|2020-07-21 04:50:00|29311|29291|29311|29291|29316.3|29296.3|29310.7|29290.7|51
1595307300000|2020-07-21 04:55:00|29311.3|29291.3|29311.3|29291.3|29311.3|29291.3|29306.3|29286.3|18
1595307600000|2020-07-21 05:00:00|29313.8|29293.8|29311.3|29291.3|29313.8|29293.8|29296.3|29276.3|98
1595307900000|2020-07-21 05:05:00|29313.5|29293.5|29308.8|29288.8|29313.5|29293.5|29303.8|29283.8|40
1595308200000|2020-07-21 05:10:00|29311|29291|29316.3|29296.3|29316.3|29296.3|29308.8|29288.8|47
1595308500000|2020-07-21 05:15:00|29313.8|29293.8|29316.3|29296.3|29316.3|29296.3|29311.3|29291.3|34
1595308800000|2020-07-21 05:20:00|29311.3|29291.3|29323.8|29303.8|29326.3|29306.3|29311.3|29291.3|159
1595309100000|2020-07-21 05:25:00|29326|29306|29308.8|29288.8|29326.3|29306.3|29308.8|29288.8|63
1595309400000|2020-07-21 05:30:00|29306.3|29286.3|29276.4|29256.4|29306.3|29286.3|29276|29256|330
1595309700000|2020-07-21 05:35:00|29278.5|29258.5|29321.4|29301.4|29321.4|29301.4|29271.4|29251.4|159
1595310000000|2020-07-21 05:40:00|29322|29302|29326.4|29306.4|29336.4|29316.4|29311.4|29291.4|149
1595310300000|2020-07-21 05:45:00|29325.8|29305.8|29346.4|29326.4|29346.4|29326.4|29318.9|29298.9|145
1595310600000|2020-07-21 05:50:00|29346.7|29326.7|29351.4|29331.4|29356.4|29336.4|29341.4|29321.4|144
1595310900000|2020-07-21 05:55:00|29348.9|29328.9|29356.4|29336.4|29356.4|29336.4|29341.4|29321.4|96
1595311200000|2020-07-21 06:00:00|29361.4|29341.4|29371.4|29351.4|29376.4|29356.4|29351.4|29331.4|365
1595311500000|2020-07-21 06:05:00|29376.4|29356.4|29341.4|29321.4|29386.4|29366.4|29341.4|29321.4|162
1595311800000|2020-07-21 06:10:00|29346.4|29326.4|29291.4|29271.4|29346.4|29326.4|29282|29262|289
1595312100000|2020-07-21 06:15:00|29295.8|29275.8|29311.4|29291.4|29321.4|29301.4|29286.4|29266.4|209
1595312400000|2020-07-21 06:20:00|29313.9|29293.9|29306.4|29286.4|29316.4|29296.4|29296.4|29276.4|158
1595312700000|2020-07-21 06:25:00|29308.6|29288.6|29336.5|29316.5|29338.7|29318.7|29308.6|29288.6|78
1595313000000|2020-07-21 06:30:00|29339|29319|29319|29299|29341.5|29321.5|29316.5|29296.5|161
1595313300000|2020-07-21 06:35:00|29319.3|29299.3|29301.5|29281.5|29321.5|29301.5|29291.5|29271.5|108
1595313600000|2020-07-21 06:40:00|29303.7|29283.7|29304|29284|29311.5|29291.5|29296.5|29276.5|66
1595313900000|2020-07-21 06:45:00|29301.5|29281.5|29286.5|29266.5|29301.5|29281.5|29271.5|29251.5|164
1595314200000|2020-07-21 06:50:00|29281.5|29261.5|29276.5|29256.5|29281.5|29261.5|29236.5|29216.5|283
1595314500000|2020-07-21 06:55:00|29279|29259|29301.5|29281.5|29301.5|29281.5|29279|29259|163
1595314800000|2020-07-21 07:00:00|29304|29284|29274|29254|29304|29284|29261.5|29241.5|178
1595315100000|2020-07-21 07:05:00|29276.5|29256.5|29331.5|29311.5|29334|29314|29276.5|29256.5|148
1595315400000|2020-07-21 07:10:00|29329|29309|29314|29294|29329|29309|29314|29294|86
1595315700000|2020-07-21 07:15:00|29316.2|29296.2|29288.4|29268.4|29326.5|29306.5|29285.9|29265.9|121
1595316000000|2020-07-21 07:20:00|29285.9|29265.9|29286|29266|29296|29276|29281|29261|75
1595316300000|2020-07-21 07:25:00|29281|29261|29281|29261|29286|29266|29261|29241|118
1595316600000|2020-07-21 07:30:00|29285.4|29265.4|29276|29256|29286|29266|29271|29251|65
1595316900000|2020-07-21 07:35:00|29271.6|29251.6|29281|29261|29291|29271|29271|29251|66
1595317200000|2020-07-21 07:40:00|29278.5|29258.5|29271|29251|29281|29261|29260.7|29240.7|89
1595317500000|2020-07-21 07:45:00|29273.5|29253.5|29286|29266|29286|29266|29258.5|29238.5|72
1595317800000|2020-07-21 07:50:00|29291|29271|29283.5|29263.5|29293.5|29273.5|29271|29251|66
1595318100000|2020-07-21 07:55:00|29281|29261|29286|29266|29286|29266|29263.5|29243.5|80
1595318400000|2020-07-21 08:00:00|29283.5|29263.5|29313.8|29293.8|29313.8|29293.8|29281|29261|139
1595318700000|2020-07-21 08:05:00|29311.6|29291.6|29326.3|29306.3|29326.3|29306.3|29311.3|29291.3|92
1595319000000|2020-07-21 08:10:00|29326.6|29306.6|29361.4|29341.4|29366.4|29346.4|29326.3|29306.3|214
1595319300000|2020-07-21 08:15:00|29359.2|29339.2|29331.1|29311.1|29361.4|29341.4|29331.1|29311.1|151
1595319600000|2020-07-21 08:20:00|29328.6|29308.6|29323.9|29303.9|29333.6|29313.6|29313.6|29293.6|76
1595319900000|2020-07-21 08:25:00|29321.7|29301.7|29346.4|29326.4|29346.4|29326.4|29321.4|29301.4|48
1595320200000|2020-07-21 08:30:00|29348.9|29328.9|29368.6|29348.6|29386.1|29366.1|29348.9|29328.9|151
1595320500000|2020-07-21 08:35:00|29370.8|29350.8|29376.1|29356.1|29378.6|29358.6|29351.1|29331.1|111
1595320800000|2020-07-21 08:40:00|29380.5|29360.5|29376.1|29356.1|29391.1|29371.1|29371.1|29351.1|73
1595321100000|2020-07-21 08:45:00|29378.3|29358.3|29378.6|29358.6|29391.1|29371.1|29376.1|29356.1|76
1595321400000|2020-07-21 08:50:00|29378.9|29358.9|29376.1|29356.1|29391.1|29371.1|29371.1|29351.1|71
1595321700000|2020-07-21 08:55:00|29376.4|29356.4|29356.1|29336.1|29381.1|29361.1|29356.1|29336.1|100
1595322000000|2020-07-21 09:00:00|29358.3|29338.3|29361.1|29341.1|29366.1|29346.1|29348.6|29328.6|84
1595322300000|2020-07-21 09:05:00|29363.6|29343.6|29356.2|29336.2|29363.6|29343.6|29341.2|29321.2|109
1595322600000|2020-07-21 09:10:00|29351.8|29331.8|29346.2|29326.2|29351.8|29331.8|29346.2|29326.2|51
1595322900000|2020-07-21 09:15:00|29341.8|29321.8|29331.2|29311.2|29341.8|29321.8|29316.2|29296.2|128
1595323200000|2020-07-21 09:20:00|29333.4|29313.4|29323.7|29303.7|29333.7|29313.7|29321.2|29301.2|41
1595323500000|2020-07-21 09:25:00|29321.2|29301.2|29321.5|29301.5|29326.5|29306.5|29313.7|29293.7|44
1595323800000|2020-07-21 09:30:00|29317.1|29297.1|29339|29319|29339|29319|29317.1|29297.1|31
1595324100000|2020-07-21 09:35:00|29336.5|29316.5|29326.5|29306.5|29336.5|29316.5|29316.5|29296.5|61
1595324400000|2020-07-21 09:40:00|29324.3|29304.3|29311.5|29291.5|29326.5|29306.5|29309|29289|54
1595324700000|2020-07-21 09:45:00|29315.9|29295.9|29301.5|29281.5|29316.5|29296.5|29296.5|29276.5|147
1595325000000|2020-07-21 09:50:00|29299.3|29279.3|29311.5|29291.5|29311.5|29291.5|29296.5|29276.5|35
1595325300000|2020-07-21 09:55:00|29316|29296|29311.6|29291.6|29316.6|29296.6|29311.5|29291.5|28
1595325600000|2020-07-21 10:00:00|29311.9|29291.9|29319.1|29299.1|29324.1|29304.1|29311.6|29291.6|67
1595325900000|2020-07-21 10:05:00|29316.9|29296.9|29326.6|29306.6|29336.6|29316.6|29316.6|29296.6|63
1595326200000|2020-07-21 10:10:00|29326.9|29306.9|29346.6|29326.6|29346.6|29326.6|29326.6|29306.6|40
1595326500000|2020-07-21 10:15:00|29346|29326|29351.6|29331.6|29351.6|29331.6|29336.6|29316.6|62
1595326800000|2020-07-21 10:20:00|29346.6|29326.6|29341.3|29321.3|29351.6|29331.6|29341.3|29321.3|68
1595327100000|2020-07-21 10:25:00|29339.1|29319.1|29348.8|29328.8|29366|29346|29339.1|29319.1|78
1595327400000|2020-07-21 10:30:00|29346.6|29326.6|29346.6|29326.6|29351.6|29331.6|29339.1|29319.1|99
1595327700000|2020-07-21 10:35:00|29346|29326|29351.6|29331.6|29351.6|29331.6|29341.6|29321.6|36
1595328000000|2020-07-21 10:40:00|29351.9|29331.9|29366.6|29346.6|29366.6|29346.6|29351.6|29331.6|58
1595328300000|2020-07-21 10:45:00|29369.1|29349.1|29376.7|29356.7|29376.7|29356.7|29366.6|29346.6|67
1595328600000|2020-07-21 10:50:00|29374.2|29354.2|29386.7|29366.7|29389.2|29369.2|29374.2|29354.2|376
1595328900000|2020-07-21 10:55:00|29384.2|29364.2|29361.7|29341.7|29386.7|29366.7|29356.7|29336.7|165
1595329200000|2020-07-21 11:00:00|29362|29342|29351.7|29331.7|29366.7|29346.7|29351.7|29331.7|530
1595329500000|2020-07-21 11:05:00|29351.1|29331.1|29341.7|29321.7|29351.1|29331.1|29336.7|29316.7|53
1595329800000|2020-07-21 11:10:00|29336.7|29316.7|29351.7|29331.7|29351.7|29331.7|29336.7|29316.7|53
1595330100000|2020-07-21 11:15:00|29352|29332|29336.4|29316.4|29354.2|29334.2|29336.4|29316.4|90
1595330400000|2020-07-21 11:20:00|29333.9|29313.9|29341.7|29321.7|29341.7|29321.7|29326.7|29306.7|64
1595330700000|2020-07-21 11:25:00|29339.2|29319.2|29354.2|29334.2|29354.2|29334.2|29339.2|29319.2|51
1595331000000|2020-07-21 11:30:00|29358.6|29338.6|29349.2|29329.2|29359.2|29339.2|29336.7|29316.7|165
1595331300000|2020-07-21 11:35:00|29351.7|29331.7|29376.7|29356.7|29376.7|29356.7|29349.2|29329.2|124
1595331600000|2020-07-21 11:40:00|29379.2|29359.2|29396.8|29376.8|29411.8|29391.8|29371.8|29351.8|210
1595331900000|2020-07-21 11:45:00|29391.8|29371.8|29356.8|29336.8|29391.8|29371.8|29354.3|29334.3|137
1595332200000|2020-07-21 11:50:00|29359.3|29339.3|29401.8|29381.8|29401.8|29381.8|29354.3|29334.3|145
1595332500000|2020-07-21 11:55:00|29399.3|29379.3|29361.8|29341.8|29401.8|29381.8|29361.8|29341.8|215
1595332800000|2020-07-21 12:00:00|29356.8|29336.8|29356.8|29336.8|29366.8|29346.8|29346.8|29326.8|300
1595333100000|2020-07-21 12:05:00|29357.1|29337.1|29379.6|29359.6|29379.6|29359.6|29356.8|29336.8|151
1595333400000|2020-07-21 12:10:00|29379.3|29359.3|29357.1|29337.1|29379.3|29359.3|29347.1|29327.1|363
1595333700000|2020-07-21 12:15:00|29352.1|29332.1|29327.1|29307.1|29357.1|29337.1|29327.1|29307.1|313
1595334000000|2020-07-21 12:20:00|29332.1|29312.1|29347.1|29327.1|29349.6|29329.6|29327.1|29307.1|266
1595334300000|2020-07-21 12:25:00|29347.7|29327.7|29337.1|29317.1|29362.1|29342.1|29337.1|29317.1|115
1595334600000|2020-07-21 12:30:00|29339.6|29319.6|29339.6|29319.6|29346.9|29326.9|29327.1|29307.1|115
1595334900000|2020-07-21 12:35:00|29339.9|29319.9|29339.7|29319.7|29352.4|29332.4|29329.7|29309.7|100
1595335200000|2020-07-21 12:40:00|29337.2|29317.2|29351.6|29331.6|29351.6|29331.6|29337.2|29317.2|73
1595335500000|2020-07-21 12:45:00|29349.1|29329.1|29351.6|29331.6|29356.6|29336.6|29346.6|29326.6|225
1595335800000|2020-07-21 12:50:00|29351.9|29331.9|29354.7|29334.7|29357.2|29337.2|29349.7|29329.7|259
1595336100000|2020-07-21 12:55:00|29352.2|29332.2|29337.2|29317.2|29357.2|29337.2|29327.2|29307.2|186
1595336400000|2020-07-21 13:00:00|29342.2|29322.2|29479.4|29459.4|29492.2|29472.2|29342.2|29322.2|2213
1595336700000|2020-07-21 13:05:00|29482.2|29462.2|29477.2|29457.2|29532.2|29512.2|29459.7|29439.7|1251
1595337000000|2020-07-21 13:10:00|29482.2|29462.2|29492.2|29472.2|29512.2|29492.2|29449.7|29429.7|557
1595337300000|2020-07-21 13:15:00|29494.7|29474.7|29532.2|29512.2|29534.7|29514.7|29479.7|29459.7|700
1595337600000|2020-07-21 13:20:00|29534.4|29514.4|29532.2|29512.2|29569.7|29549.7|29527.2|29507.2|732
1595337900000|2020-07-21 13:25:00|29534.7|29514.7|29477|29457|29537.2|29517.2|29476.7|29456.7|694
1595338200000|2020-07-21 13:30:00|29476.7|29456.7|29491.7|29471.7|29506.7|29486.7|29471.7|29451.7|556
1595338500000|2020-07-21 13:35:00|29494.2|29474.2|29456.7|29436.7|29496.7|29476.7|29456.7|29436.7|455
1595338800000|2020-07-21 13:40:00|29454.5|29434.5|29427|29407|29466.7|29446.7|29427|29407|374
1595339100000|2020-07-21 13:45:00|29426.7|29406.7|29466.7|29446.7|29471.7|29451.7|29424.2|29404.2|338
1595339400000|2020-07-21 13:50:00|29464.2|29444.2|29506.7|29486.7|29511.7|29491.7|29456.7|29436.7|382
1595339700000|2020-07-21 13:55:00|29507|29487|29492.3|29472.3|29509.2|29489.2|29472.3|29452.3|233
1595340000000|2020-07-21 14:00:00|29494.5|29474.5|29492.9|29472.9|29505.4|29485.4|29477.3|29457.3|230
1595340300000|2020-07-21 14:05:00|29497.3|29477.3|29427.9|29407.9|29505.4|29485.4|29427.9|29407.9|466
1595340600000|2020-07-21 14:10:00|29430.1|29410.1|29410.4|29390.4|29457.9|29437.9|29410.4|29390.4|384
1595340900000|2020-07-21 14:15:00|29412.6|29392.6|29413.5|29393.5|29432.6|29412.6|29402.9|29382.9|368
1595341200000|2020-07-21 14:20:00|29412.9|29392.9|29430.4|29410.4|29437.9|29417.9|29412.9|29392.9|227
1595341500000|2020-07-21 14:25:00|29426|29406|29330.5|29310.5|29426|29406|29323|29303|731
1595341800000|2020-07-21 14:30:00|29333|29313|29360.5|29340.5|29363.3|29343.3|29330.5|29310.5|570
1595342100000|2020-07-21 14:35:00|29360.8|29340.8|29353|29333|29363|29343|29308.3|29288.3|481
1595342400000|2020-07-21 14:40:00|29357.4|29337.4|29348|29328|29388|29368|29343|29323|374
1595342700000|2020-07-21 14:45:00|29343|29323|29358|29338|29373|29353|29343|29323|246
1595343000000|2020-07-21 14:50:00|29360.2|29340.2|29388|29368|29393|29373|29360.2|29340.2|369
1595343300000|2020-07-21 14:55:00|29385.5|29365.5|29418|29398|29423|29403|29385.5|29365.5|228
1595343600000|2020-07-21 15:00:00|29422.7|29402.7|29433|29413|29460.5|29440.5|29422.7|29402.7|367
1595343900000|2020-07-21 15:05:00|29428|29408|29423|29403|29448|29428|29418|29398|260
1595344200000|2020-07-21 15:10:00|29425.2|29405.2|29433|29413|29440.5|29420.5|29413|29393|150
1595344500000|2020-07-21 15:15:00|29430.8|29410.8|29478|29458|29478|29458|29430.5|29410.5|382
1595344800000|2020-07-21 15:20:00|29473.6|29453.6|29493.1|29473.1|29498.1|29478.1|29467.8|29447.8|170
1595345100000|2020-07-21 15:25:00|29495.6|29475.6|29470.3|29450.3|29505.6|29485.6|29458.1|29438.1|260
1595345400000|2020-07-21 15:30:00|29470.6|29450.6|29468.1|29448.1|29478.1|29458.1|29463.1|29443.1|195
1595345700000|2020-07-21 15:35:00|29470.6|29450.6|29465.6|29445.6|29480.6|29460.6|29463.1|29443.1|191
1595346000000|2020-07-21 15:40:00|29468.1|29448.1|29468.1|29448.1|29470.9|29450.9|29435.3|29415.3|244
1595346300000|2020-07-21 15:45:00|29470.6|29450.6|29448.1|29428.1|29478.1|29458.1|29445.6|29425.6|219
1595346600000|2020-07-21 15:50:00|29450.6|29430.6|29443.1|29423.1|29453.1|29433.1|29438.1|29418.1|246
1595346900000|2020-07-21 15:55:00|29448.1|29428.1|29438.1|29418.1|29448.1|29428.1|29428.1|29408.1|237
1595347200000|2020-07-21 16:00:00|29447.5|29427.5|29478.1|29458.1|29485.6|29465.6|29447.5|29427.5|312
1595347500000|2020-07-21 16:05:00|29480.6|29460.6|29490.6|29470.6|29493.1|29473.1|29480.3|29460.3|115
1595347800000|2020-07-21 16:10:00|29490.9|29470.9|29493.1|29473.1|29493.1|29473.1|29468.1|29448.1|234
1595348100000|2020-07-21 16:15:00|29490.6|29470.6|29483.2|29463.2|29493.2|29473.2|29483.2|29463.2|106
1595348400000|2020-07-21 16:20:00|29485.7|29465.7|29513.2|29493.2|29518.2|29498.2|29483.2|29463.2|159
1595348700000|2020-07-21 16:25:00|29515.7|29495.7|29558.2|29538.2|29558.2|29538.2|29513.2|29493.2|431
1595349000000|2020-07-21 16:30:00|29558.8|29538.8|29563.2|29543.2|29598.2|29578.2|29558.8|29538.8|430
1595349300000|2020-07-21 16:35:00|29568.2|29548.2|29568.2|29548.2|29580.7|29560.7|29568.2|29548.2|189
1595349600000|2020-07-21 16:40:00|29566|29546|29568.2|29548.2|29570.7|29550.7|29558.2|29538.2|260
1595349900000|2020-07-21 16:45:00|29570.7|29550.7|29548.2|29528.2|29573.2|29553.2|29548.2|29528.2|211
1595350200000|2020-07-21 16:50:00|29552.6|29532.6|29565.7|29545.7|29568.2|29548.2|29548.2|29528.2|177
1595350500000|2020-07-21 16:55:00|29567.9|29547.9|29568.5|29548.5|29573.2|29553.2|29550.7|29530.7|820
1595350800000|2020-07-21 17:00:00|29568.2|29548.2|29553.2|29533.2|29568.2|29548.2|29548.2|29528.2|223
1595351100000|2020-07-21 17:05:00|29548.2|29528.2|29550.7|29530.7|29558.2|29538.2|29545.7|29525.7|73
1595351400000|2020-07-21 17:10:00|29548.5|29528.5|29538.3|29518.3|29550.5|29530.5|29538.3|29518.3|143
1595351700000|2020-07-21 17:15:00|29533.3|29513.3|29542.7|29522.7|29547.7|29527.7|29530.8|29510.8|147
1595352000000|2020-07-21 17:20:00|||||||||27
1595352300000|2020-07-21 17:25:00|29537.7|29517.7|29543|29523|29543|29523|29530.5|29510.5|86
1595352600000|2020-07-21 17:30:00|29545.2|29525.2|29560.5|29540.5|29560.5|29540.5|29545.2|29525.2|70
1595352900000|2020-07-21 17:35:00|29562.7|29542.7|29562.7|29542.7|29562.7|29542.7|29558|29538|47
1595353200000|2020-07-21 17:40:00|29567.2|29547.2|29570.2|29550.2|29577.7|29557.7|29562.7|29542.7|121
1595353500000|2020-07-21 17:45:00|29568|29548|29587.7|29567.7|29587.7|29567.7|29567.7|29547.7|65
1595353800000|2020-07-21 17:50:00|29587.8|29567.8|29602.8|29582.8|29605.3|29585.3|29587.8|29567.8|67
1595354100000|2020-07-21 17:55:00|29605|29585|29607.8|29587.8|29607.8|29587.8|29592.8|29572.8|410
1595354400000|2020-07-21 18:00:00|29612.8|29592.8|29642.8|29622.8|29642.8|29622.8|29612.8|29592.8|164
1595354700000|2020-07-21 18:05:00|29637.8|29617.8|29730.3|29710.3|29732.8|29712.8|29637.8|29617.8|752
1595355000000|2020-07-21 18:10:00|29728.1|29708.1|29680.6|29660.6|29737.8|29717.8|29677.8|29657.8|179
1595355300000|2020-07-21 18:15:00|29687.8|29667.8|29682.8|29662.8|29700.3|29680.3|29680.3|29660.3|59
1595355600000|2020-07-21 18:20:00|29683.4|29663.4|29710.3|29690.3|29712.8|29692.8|29682.8|29662.8|115
1595355900000|2020-07-21 18:25:00|29707.8|29687.8|29700.3|29680.3|29712.5|29692.5|29697.8|29677.8|52
1595356200000|2020-07-21 18:30:00|29695.3|29675.3|29680.3|29660.3|29702.8|29682.8|29673.1|29653.1|147
1595356500000|2020-07-21 18:35:00|29682.8|29662.8|29677.8|29657.8|29690.3|29670.3|29677.8|29657.8|45
1595356800000|2020-07-21 18:40:00|29682.3|29662.3|29692.9|29672.9|29692.9|29672.9|29680.3|29660.3|40
1595357100000|2020-07-21 18:45:00|29695.1|29675.1|29697.9|29677.9|29707.9|29687.9|29685.4|29665.4|52
1595357400000|2020-07-21 18:50:00|29687.9|29667.9|29695.4|29675.4|29695.4|29675.4|29685.4|29665.4|61
1595357700000|2020-07-21 18:55:00|29693.2|29673.2|29682.9|29662.9|29697.9|29677.9|29680.7|29660.7|50
1595358000000|2020-07-21 19:00:00|29680.4|29660.4|29692.9|29672.9|29692.9|29672.9|29672.9|29652.9|62
1595358300000|2020-07-21 19:05:00|29688.5|29668.5|29682.9|29662.9|29688.5|29668.5|29677.9|29657.9|52
1595358600000|2020-07-21 19:10:00|29677.9|29657.9|29627.9|29607.9|29682.9|29662.9|29622.9|29602.9|126
1595358900000|2020-07-21 19:15:00|29627.6|29607.6|29620.4|29600.4|29627.6|29607.6|29607.9|29587.9|99
1595359200000|2020-07-21 19:20:00|29622.9|29602.9|29610.4|29590.4|29622.9|29602.9|29607.6|29587.6|54
1595359500000|2020-07-21 19:25:00|29612.9|29592.9|29602.9|29582.9|29617.9|29597.9|29602.9|29582.9|42
1595359800000|2020-07-21 19:30:00|29603.2|29583.2|29595.4|29575.4|29612.9|29592.9|29592.9|29572.9|71
1595360100000|2020-07-21 19:35:00|29595.7|29575.7|29575.5|29555.5|29597.9|29577.9|29568|29548|78
1595360400000|2020-07-21 19:40:00|29573.2|29553.2|29582.7|29562.7|29598|29578|29568|29548|95
1595360700000|2020-07-21 19:45:00|29583|29563|29593|29573|29600.5|29580.5|29578.5|29558.5|58
1595361000000|2020-07-21 19:50:00|29590.8|29570.8|29563|29543|29590.8|29570.8|29543|29523|119
1595361300000|2020-07-21 19:55:00|29565.2|29545.2|29573|29553|29580.5|29560.5|29555.5|29535.5|91
1595361600000|2020-07-21 20:00:00|29572.7|29552.7|29583|29563|29583|29563|29570.5|29550.5|35
1595361900000|2020-07-21 20:05:00|29578|29558|29578|29558|29583|29563|29560.5|29540.5|151
1595362200000|2020-07-21 20:10:00|29580.5|29560.5|29578|29558|29583|29563|29575.5|29555.5|15
1595362500000|2020-07-21 20:15:00|29578.3|29558.3|29580.5|29560.5|29580.5|29560.5|29578.3|29558.3|12
1595362800000|2020-07-21 20:20:00|29578|29558|29593|29573|29593|29573|29578|29558|46
1595363100000|2020-07-21 20:25:00|29598|29578|29593.1|29573.1|29598|29578|29593|29573|74
1595363400000|2020-07-21 20:30:00|29598.1|29578.1|29593.1|29573.1|29603.1|29583.1|29593.1|29573.1|46
1595363700000|2020-07-21 20:35:00|29593.3|29573.3|29598.1|29578.1|29598.1|29578.1|29593.1|29573.1|17
1595364000000|2020-07-21 20:40:00|29595.9|29575.9|29600.6|29580.6|29600.6|29580.6|29593.1|29573.1|21
1595364300000|2020-07-21 20:45:00|29603.1|29583.1|29610.6|29590.6|29615.9|29595.9|29600.6|29580.6|64
1595364600000|2020-07-21 20:50:00|29610.3|29590.3|29605.6|29585.6|29610.6|29590.6|29593.1|29573.1|77
1595364900000|2020-07-21 20:55:00|29605.9|29585.9|29610.6|29590.6|29610.6|29590.6|29595.6|29575.6|44
1595368800000|2020-07-21 22:00:00|29628.5|29608.5|29618.2|29598.2|29628.5|29608.5|29618.2|29598.2|121
1595369100000|2020-07-21 22:05:00|29623.2|29603.2|29618.2|29598.2|29623.2|29603.2|29613.2|29593.2|10
1595369400000|2020-07-21 22:10:00|29620.7|29600.7|29623.3|29603.3|29625.8|29605.8|29620.7|29600.7|23
1595369700000|2020-07-21 22:15:00|29623.5|29603.5|29633.3|29613.3|29638.3|29618.3|29623.5|29603.5|25
1595370000000|2020-07-21 22:20:00|29637.7|29617.7|29648.3|29628.3|29653.5|29633.5|29637.7|29617.7|64
1595370300000|2020-07-21 22:25:00|29648|29628|29643.3|29623.3|29648.3|29628.3|29643.3|29623.3|9
1595370600000|2020-07-21 22:30:00|29638.8|29618.8|29643.3|29623.3|29645.8|29625.8|29638.3|29618.3|15
1595370900000|2020-07-21 22:35:00|29648.3|29628.3|29670.8|29650.8|29670.8|29650.8|29648.3|29628.3|40
1595371200000|2020-07-21 22:40:00|29673.3|29653.3|29693.6|29673.6|29693.6|29673.6|29673.3|29653.3|64
1595371500000|2020-07-21 22:45:00|29698.6|29678.6|29686.1|29666.1|29738.6|29718.6|29683.6|29663.6|125
1595371800000|2020-07-21 22:50:00|29688.3|29668.3|29688.6|29668.6|29698.6|29678.6|29683.6|29663.6|36
1595372100000|2020-07-21 22:55:00|29691.1|29671.1|29718.6|29698.6|29718.6|29698.6|29691.1|29671.1|48
1595372400000|2020-07-21 23:00:00|29720.8|29700.8|29698.6|29678.6|29721.1|29701.1|29696.4|29676.4|84
1595372700000|2020-07-21 23:05:00|29700.8|29680.8|29681.1|29661.1|29701.1|29681.1|29676.1|29656.1|44
1595373000000|2020-07-21 23:10:00|29683.6|29663.6|29678.6|29658.6|29683.6|29663.6|29678.6|29658.6|38
1595373300000|2020-07-21 23:15:00|29681.1|29661.1|29648.7|29628.7|29681.1|29661.1|29646.2|29626.2|71
1595373600000|2020-07-21 23:20:00|29646.2|29626.2|29648.7|29628.7|29653.7|29633.7|29646.2|29626.2|31
1595373900000|2020-07-21 23:25:00|29648.1|29628.1|29638.7|29618.7|29648.1|29628.1|29633.7|29613.7|18
1595374200000|2020-07-21 23:30:00|29641.2|29621.2|29643.7|29623.7|29643.7|29623.7|29638.7|29618.7|12
1595374500000|2020-07-21 23:35:00|29638.7|29618.7|29648.7|29628.7|29648.7|29628.7|29638.7|29618.7|27
1595374800000|2020-07-21 23:40:00|29648.4|29628.4|29658.7|29638.7|29658.7|29638.7|29646.2|29626.2|32
1595375100000|2020-07-21 23:45:00|29660.9|29640.9|29673.7|29653.7|29686.2|29666.2|29660.9|29640.9|63
1595375400000|2020-07-21 23:50:00|29668.7|29648.7|29673.7|29653.7|29678.7|29658.7|29668.7|29648.7|36
1595375700000|2020-07-21 23:55:00|29671.5|29651.5|29663.7|29643.7|29671.5|29651.5|29663.7|29643.7|19
1595376000000|2020-07-22 00:00:00|29658.7|29638.7|29663.7|29643.7|29671.5|29651.5|29643.7|29623.7|118
1595376300000|2020-07-22 00:05:00|29666|29646|29678.7|29658.7|29683.7|29663.7|29651.2|29631.2|110
1595376600000|2020-07-22 00:10:00|29679.3|29659.3|29691.3|29671.3|29691.3|29671.3|29663.8|29643.8|82
1595376900000|2020-07-22 00:15:00|29696.3|29676.3|29696.3|29676.3|29703.8|29683.8|29693.8|29673.8|83
1595377200000|2020-07-22 00:20:00|29696|29676|29683.8|29663.8|29696.3|29676.3|29683.8|29663.8|35
1595377500000|2020-07-22 00:25:00|29686.3|29666.3|29673.8|29653.8|29688.8|29668.8|29673.8|29653.8|23
1595377800000|2020-07-22 00:30:00|29668.8|29648.8|29663.8|29643.8|29668.8|29648.8|29651.3|29631.3|64
1595378100000|2020-07-22 00:35:00|29664.1|29644.1|29673.8|29653.8|29673.8|29653.8|29658.8|29638.8|25
1595378400000|2020-07-22 00:40:00|29676.3|29656.3|29678.8|29658.8|29683.8|29663.8|29676.3|29656.3|24
1595378700000|2020-07-22 00:45:00|29681.3|29661.3|29693.8|29673.8|29693.8|29673.8|29681.3|29661.3|114
1595379000000|2020-07-22 00:50:00|29684.9|29664.9|29678.8|29658.8|29693.8|29673.8|29678.8|29658.8|88
1595379300000|2020-07-22 00:55:00|29673.8|29653.8|29663.8|29643.8|29678.8|29658.8|29663.8|29643.8|49
1595379600000|2020-07-22 01:00:00|29658.8|29638.8|29698.9|29678.9|29713.8|29693.8|29633.6|29613.6|694
1595379900000|2020-07-22 01:05:00|29701.4|29681.4|29748.9|29728.9|29748.9|29728.9|29681.4|29661.4|335
1595380200000|2020-07-22 01:10:00|29743.9|29723.9|29803.9|29783.9|29803.9|29783.9|29723.9|29703.9|462
1595380500000|2020-07-22 01:15:00|29801.4|29781.4|29753.9|29733.9|29806.6|29786.6|29748.9|29728.9|493
1595380800000|2020-07-22 01:20:00|29751.4|29731.4|29701.7|29681.7|29751.4|29731.4|29696.7|29676.7|461
1595381100000|2020-07-22 01:25:00|29704.2|29684.2|29714.2|29694.2|29739.2|29719.2|29701.7|29681.7|289
1595381400000|2020-07-22 01:30:00|29713.9|29693.9|29751.7|29731.7|29751.7|29731.7|29694.2|29674.2|234
1595381700000|2020-07-22 01:35:00|29751.4|29731.4|29704.2|29684.2|29754.5|29734.5|29699.2|29679.2|181
1595382000000|2020-07-22 01:40:00|29699.2|29679.2|29714.2|29694.2|29716.7|29696.7|29694.2|29674.2|162
1595382300000|2020-07-22 01:45:00|29709.2|29689.2|29724.2|29704.2|29729.2|29709.2|29704.2|29684.2|145
1595382600000|2020-07-22 01:50:00|29724.5|29704.5|29699.2|29679.2|29726.4|29706.4|29684.2|29664.2|131
1595382900000|2020-07-22 01:55:00|29696.7|29676.7|29694.2|29674.2|29696.7|29676.7|29664.2|29644.2|283
1595383200000|2020-07-22 02:00:00|29692|29672|29679.2|29659.2|29702|29682|29679.2|29659.2|148
1595383500000|2020-07-22 02:05:00|29674.5|29654.5|29664.2|29644.2|29694.2|29674.2|29659.2|29639.2|177
1595383800000|2020-07-22 02:10:00|29659.2|29639.2|29654.3|29634.3|29659.2|29639.2|29624.3|29604.3|302
1595384100000|2020-07-22 02:15:00|29659.3|29639.3|29684.3|29664.3|29684.3|29664.3|29659.3|29639.3|87
1595384400000|2020-07-22 02:20:00|29684.5|29664.5|29701.8|29681.8|29704.3|29684.3|29684.3|29664.3|89
1595384700000|2020-07-22 02:25:00|29704|29684|29719.3|29699.3|29719.3|29699.3|29704|29684|79
1595385000000|2020-07-22 02:30:00|29716.8|29696.8|29691.8|29671.8|29719.3|29699.3|29684.3|29664.3|168
1595385300000|2020-07-22 02:35:00|29689.3|29669.3|29704.3|29684.3|29719.3|29699.3|29689.3|29669.3|71
1595385600000|2020-07-22 02:40:00|29699.3|29679.3|29714.3|29694.3|29719.3|29699.3|29699.3|29679.3|42
1595385900000|2020-07-22 02:45:00|29714.6|29694.6|29724.3|29704.3|29734.3|29714.3|29714.6|29694.6|163
1595386200000|2020-07-22 02:50:00|29729.3|29709.3|29719.3|29699.3|29729.3|29709.3|29716.6|29696.6|60
1595386500000|2020-07-22 02:55:00|29723.8|29703.8|29719.3|29699.3|29729.3|29709.3|29714.3|29694.3|52
1595386800000|2020-07-22 03:00:00|29721.8|29701.8|29714.3|29694.3|29721.8|29701.8|29694.3|29674.3|103
1595387100000|2020-07-22 03:05:00|29719.3|29699.3|29731.9|29711.9|29739.4|29719.4|29719.3|29699.3|63
1595387400000|2020-07-22 03:10:00|29729.6|29709.6|29736.9|29716.9|29736.9|29716.9|29724.4|29704.4|48
1595387700000|2020-07-22 03:15:00|29739.4|29719.4|29739.4|29719.4|29751.9|29731.9|29739.4|29719.4|83
1595388000000|2020-07-22 03:20:00|29739.6|29719.6|29754.4|29734.4|29759.4|29739.4|29734.4|29714.4|109
1595388300000|2020-07-22 03:25:00|29751.9|29731.9|29734.4|29714.4|29754.4|29734.4|29731.9|29711.9|72
1595388600000|2020-07-22 03:30:00|29736.9|29716.9|29729.4|29709.4|29739.4|29719.4|29729.4|29709.4|44
1595388900000|2020-07-22 03:35:00|29724.4|29704.4|29731.9|29711.9|29731.9|29711.9|29724.4|29704.4|26
1595389200000|2020-07-22 03:40:00|29731.6|29711.6|29729.4|29709.4|29731.9|29711.9|29724.4|29704.4|29
1595389500000|2020-07-22 03:45:00|29726.9|29706.9|29724.4|29704.4|29729.4|29709.4|29724.4|29704.4|31
1595389800000|2020-07-22 03:50:00|29719.7|29699.7|29719.4|29699.4|29721.9|29701.9|29715|29695|31
1595390100000|2020-07-22 03:55:00|29724.4|29704.4|29726.9|29706.9|29729.4|29709.4|29724.4|29704.4|36
1595390400000|2020-07-22 04:00:00|29729.4|29709.4|29724.5|29704.5|29729.4|29709.4|29719.5|29699.5|48
1595390700000|2020-07-22 04:05:00|29720|29700|29719.5|29699.5|29724.5|29704.5|29719.5|29699.5|15
1595391000000|2020-07-22 04:10:00|29722|29702|29719.5|29699.5|29724.5|29704.5|29719.5|29699.5|27
1595391300000|2020-07-22 04:15:00|29717|29697|29719.5|29699.5|29719.5|29699.5|29714.5|29694.5|60
1595391600000|2020-07-22 04:20:00|29717|29697|29719.5|29699.5|29719.5|29699.5|29714.5|29694.5|21
1595391900000|2020-07-22 04:25:00|29722|29702|29719.5|29699.5|29722.3|29702.3|29719.5|29699.5|28
1595392200000|2020-07-22 04:30:00|29714.5|29694.5|29697|29677|29714.5|29694.5|29697|29677|77
1595392500000|2020-07-22 04:35:00|29699.5|29679.5|29699.5|29679.5|29699.5|29679.5|29694.5|29674.5|31
1595392800000|2020-07-22 04:40:00|29704.5|29684.5|29699.5|29679.5|29704.5|29684.5|29699.5|29679.5|36
1595393100000|2020-07-22 04:45:00|29697.3|29677.3|29689.5|29669.5|29699.5|29679.5|29689.5|29669.5|47
1595393400000|2020-07-22 04:50:00|29687|29667|29689.5|29669.5|29689.5|29669.5|29684.5|29664.5|52
1595393700000|2020-07-22 04:55:00|29689.6|29669.6|29689.6|29669.6|29694.6|29674.6|29689.6|29669.6|54
1595394000000|2020-07-22 05:00:00|29684.6|29664.6|29674.6|29654.6|29684.6|29664.6|29674.6|29654.6|71
1595394300000|2020-07-22 05:05:00|29672.1|29652.1|29667.1|29647.1|29672.1|29652.1|29662.1|29642.1|67
1595394600000|2020-07-22 05:10:00|29667.3|29647.3|29669.6|29649.6|29674.6|29654.6|29667.1|29647.1|54
1595394900000|2020-07-22 05:15:00|29665.1|29645.1|29669.6|29649.6|29669.6|29649.6|29664.6|29644.6|30
1595395200000|2020-07-22 05:20:00|29667.1|29647.1|29664.6|29644.6|29669.6|29649.6|29662.1|29642.1|84
1595395500000|2020-07-22 05:25:00|29662.1|29642.1|29674.6|29654.6|29684.6|29664.6|29659.6|29639.6|80
1595395800000|2020-07-22 05:30:00|29674.3|29654.3|29664.6|29644.6|29689.6|29669.6|29656.8|29636.8|267
1595396100000|2020-07-22 05:35:00|29667.1|29647.1|29652.1|29632.1|29669.6|29649.6|29649.6|29629.6|143
1595396400000|2020-07-22 05:40:00|29654.4|29634.4|29662.1|29642.1|29662.1|29642.1|29642.1|29622.1|162
1595396700000|2020-07-22 05:45:00|29659.9|29639.9|29691.9|29671.9|29694.4|29674.4|29659.6|29639.6|169
1595397000000|2020-07-22 05:50:00|29694.1|29674.1|29701.9|29681.9|29704.4|29684.4|29689.4|29669.4|159
1595397300000|2020-07-22 05:55:00|29699.7|29679.7|29699.4|29679.4|29704.4|29684.4|29694.4|29674.4|86
1595397600000|2020-07-22 06:00:00|29696.9|29676.9|29684.4|29664.4|29699.4|29679.4|29681.9|29661.9|153
1595397900000|2020-07-22 06:05:00|29684.7|29664.7|29689.4|29669.4|29696.9|29676.9|29684.4|29664.4|116
1595398200000|2020-07-22 06:10:00|29689.7|29669.7|29679.4|29659.4|29694.4|29674.4|29671.9|29651.9|214
1595398500000|2020-07-22 06:15:00|29683.9|29663.9|29684.4|29664.4|29684.4|29664.4|29669.4|29649.4|152
1595398800000|2020-07-22 06:20:00|29688.9|29668.9|29694.4|29674.4|29714.4|29694.4|29684.4|29664.4|237
1595399100000|2020-07-22 06:25:00|29694.5|29674.5|29674.5|29654.5|29694.5|29674.5|29654.7|29634.7|251
1595399400000|2020-07-22 06:30:00|29669.5|29649.5|29679.5|29659.5|29699.5|29679.5|29669.5|29649.5|140
1595399700000|2020-07-22 06:35:00|29674.5|29654.5|29659.5|29639.5|29679.5|29659.5|29657|29637|180
1595400000000|2020-07-22 06:40:00|29657.2|29637.2|29639.5|29619.5|29669.5|29649.5|29629.5|29609.5|163
1595400300000|2020-07-22 06:45:00|29637.3|29617.3|29652|29632|29659.5|29639.5|29629.8|29609.8|159
1595400600000|2020-07-22 06:50:00|29651.7|29631.7|29622|29602|29651.7|29631.7|29577|29557|472
1595400900000|2020-07-22 06:55:00|29619.8|29599.8|29634.5|29614.5|29639.5|29619.5|29619.5|29599.5|194
1595401200000|2020-07-22 07:00:00|29639.8|29619.8|29634.5|29614.5|29654.5|29634.5|29629.5|29609.5|144
1595401500000|2020-07-22 07:05:00|29634.8|29614.8|29674.5|29654.5|29674.5|29654.5|29634.8|29614.8|120
1595401800000|2020-07-22 07:10:00|29672|29652|29699.5|29679.5|29699.5|29679.5|29669.5|29649.5|153
1595402100000|2020-07-22 07:15:00|29701.8|29681.8|29679.6|29659.6|29702.3|29682.3|29674.5|29654.5|80
1595402400000|2020-07-22 07:20:00|29680.1|29660.1|29647.1|29627.1|29704.6|29684.6|29642.1|29622.1|140
1595402700000|2020-07-22 07:25:00|29644.6|29624.6|29637.1|29617.1|29662.1|29642.1|29634.6|29614.6|135
1595403000000|2020-07-22 07:30:00|29639.6|29619.6|29549.3|29529.3|29639.6|29619.6|29539.6|29519.6|424
1595403300000|2020-07-22 07:35:00|29546.8|29526.8|29422.4|29402.4|29549.6|29529.6|29379.6|29359.6|1036
1595403600000|2020-07-22 07:40:00|29420.1|29400.1|29389.6|29369.6|29457.1|29437.1|29382.1|29362.1|658
1595403900000|2020-07-22 07:45:00|29384.6|29364.6|29287.1|29267.1|29384.6|29364.6|29284.6|29264.6|731
1595404200000|2020-07-22 07:50:00|29286.8|29266.8|29354.6|29334.6|29377.1|29357.1|29277.4|29257.4|456
1595404500000|2020-07-22 07:55:00|29356.9|29336.9|29342.4|29322.4|29359.6|29339.6|29294.6|29274.6|350
1595404800000|2020-07-22 08:00:00|29340.2|29320.2|29307.1|29287.1|29379.6|29359.6|29299.9|29279.9|512
1595405100000|2020-07-22 08:05:00|29309.4|29289.4|29199.6|29179.6|29309.6|29289.6|29197.1|29177.1|679
1595405400000|2020-07-22 08:10:00|29197.4|29177.4|29189.7|29169.7|29219.7|29199.7|29154.7|29134.7|669
1595405700000|2020-07-22 08:15:00|29187.2|29167.2|29209.7|29189.7|29222.2|29202.2|29167.2|29147.2|483
1595406000000|2020-07-22 08:20:00|29211.9|29191.9|29194.7|29174.7|29229.9|29209.9|29174.7|29154.7|507
1595406300000|2020-07-22 08:25:00|29192.2|29172.2|29187.2|29167.2|29222.2|29202.2|29184.7|29164.7|216
1595406600000|2020-07-22 08:30:00|29187.4|29167.4|29162.2|29142.2|29189.7|29169.7|29129.7|29109.7|341
1595406900000|2020-07-22 08:35:00|29164.7|29144.7|29104.7|29084.7|29164.7|29144.7|29099.7|29079.7|338
1595407200000|2020-07-22 08:40:00|29104.4|29084.4|29062|29042|29114.7|29094.7|29062|29042|399
1595407500000|2020-07-22 08:45:00|29057.5|29037.5|29077|29057|29079.7|29059.7|29014.7|28994.7|444
1595407800000|2020-07-22 08:50:00|29074.7|29054.7|29094.7|29074.7|29094.7|29074.7|29059.7|29039.7|219
1595408100000|2020-07-22 08:55:00|29097.2|29077.2|29114.7|29094.7|29122.2|29102.2|29094.7|29074.7|188
1595408400000|2020-07-22 09:00:00|29112.2|29092.2|29117.2|29097.2|29117.2|29097.2|29094.7|29074.7|141
1595408700000|2020-07-22 09:05:00|29119.5|29099.5|29082.3|29062.3|29124.8|29104.8|29082.3|29062.3|146
1595409000000|2020-07-22 09:10:00|29080|29060|29124.5|29104.5|29124.8|29104.8|29079.8|29059.8|131
1595409300000|2020-07-22 09:15:00|29124.2|29104.2|29179.8|29159.8|29182.3|29162.3|29122|29102|222
1595409600000|2020-07-22 09:20:00|29184.3|29164.3|29194.8|29174.8|29202.5|29182.5|29177.3|29157.3|183
1595409900000|2020-07-22 09:25:00|29190.3|29170.3|29199.8|29179.8|29202.3|29182.3|29169.8|29149.8|136
1595410200000|2020-07-22 09:30:00|29202.3|29182.3|29222|29202|29222|29202|29194.8|29174.8|188
1595410500000|2020-07-22 09:35:00|29219.8|29199.8|29259.8|29239.8|29259.8|29239.8|29212.3|29192.3|213
1595410800000|2020-07-22 09:40:00|29257.6|29237.6|29234.8|29214.8|29257.6|29237.6|29229.8|29209.8|148
1595411100000|2020-07-22 09:45:00|29239.3|29219.3|29252.3|29232.3|29252.3|29232.3|29234.8|29214.8|124
1595411400000|2020-07-22 09:50:00|29254.8|29234.8|29224.8|29204.8|29262.3|29242.3|29219.8|29199.8|135
1595411700000|2020-07-22 09:55:00|29219.8|29199.8|29259.9|29239.9|29259.9|29239.9|29219.8|29199.8|127
1595412000000|2020-07-22 10:00:00|29260.1|29240.1|29289.9|29269.9|29294.9|29274.9|29254.9|29234.9|230
1595412300000|2020-07-22 10:05:00|29289.6|29269.6|29279.9|29259.9|29289.9|29269.9|29259.9|29239.9|173
1595412600000|2020-07-22 10:10:00|29274.9|29254.9|29287.1|29267.1|29289.6|29269.6|29274.9|29254.9|96
1595412900000|2020-07-22 10:15:00|29289.4|29269.4|29284.9|29264.9|29297.4|29277.4|29274.9|29254.9|142
1595413200000|2020-07-22 10:20:00|29287.4|29267.4|29294.9|29274.9|29299.9|29279.9|29285.4|29265.4|191
1595413500000|2020-07-22 10:25:00|29299.4|29279.4|29284.9|29264.9|29304.9|29284.9|29279.9|29259.9|164
1595413800000|2020-07-22 10:30:00|29285.2|29265.2|29299.9|29279.9|29302.4|29282.4|29285.2|29265.2|137
1595414100000|2020-07-22 10:35:00|29294.9|29274.9|29339.9|29319.9|29344.9|29324.9|29294.9|29274.9|215
1595414400000|2020-07-22 10:40:00|29342.4|29322.4|29329.9|29309.9|29342.4|29322.4|29329.9|29309.9|87
1595414700000|2020-07-22 10:45:00|29334.4|29314.4|29342.4|29322.4|29344.9|29324.9|29334.4|29314.4|76
1595415000000|2020-07-22 10:50:00|29342.7|29322.7|29315|29295|29344.9|29324.9|29305|29285|141
1595415300000|2020-07-22 10:55:00|29315.2|29295.2|29332.5|29312.5|29345|29325|29315|29295|83
1595415600000|2020-07-22 11:00:00|29330|29310|29372.5|29352.5|29375|29355|29330|29310|241
1595415900000|2020-07-22 11:05:00|29375|29355|29385|29365|29385|29365|29370|29350|124
1595416200000|2020-07-22 11:10:00|29385.2|29365.2|29375|29355|29390|29370|29367.5|29347.5|188
1595416500000|2020-07-22 11:15:00|29372.5|29352.5|29362.5|29342.5|29375|29355|29360|29340|87
1595416800000|2020-07-22 11:20:00|29365|29345|29360|29340|29370|29350|29355|29335|100
1595417100000|2020-07-22 11:25:00|29352.3|29332.3|29355|29335|29365|29345|29340|29320|241
1595417400000|2020-07-22 11:30:00|29357.3|29337.3|29320|29300|29372.3|29352.3|29320|29300|281
1595417700000|2020-07-22 11:35:00|29322.3|29302.3|29355|29335|29365|29345|29317.3|29297.3|346
1595418000000|2020-07-22 11:40:00|29352.5|29332.5|29340|29320|29357.5|29337.5|29340|29320|125
1595418300000|2020-07-22 11:45:00|29340.1|29320.1|29350.1|29330.1|29350.1|29330.1|29335.1|29315.1|84
1595418600000|2020-07-22 11:50:00|29350.3|29330.3|29362.6|29342.6|29362.6|29342.6|29347.6|29327.6|110
1595418900000|2020-07-22 11:55:00|29367.1|29347.1|29370.1|29350.1|29377.8|29357.8|29365.1|29345.1|123
1595419200000|2020-07-22 12:00:00|29365.1|29345.1|29357.6|29337.6|29385.1|29365.1|29345.1|29325.1|314
1595419500000|2020-07-22 12:05:00|29355.3|29335.3|29330.1|29310.1|29360.1|29340.1|29325.1|29305.1|197
1595419800000|2020-07-22 12:10:00|29327.6|29307.6|29322.6|29302.6|29330.1|29310.1|29297.6|29277.6|318
1595420100000|2020-07-22 12:15:00|29320.1|29300.1|29285.1|29265.1|29322.6|29302.6|29285.1|29265.1|145
1595420400000|2020-07-22 12:20:00|29282.6|29262.6|29300.1|29280.1|29310.1|29290.1|29275.1|29255.1|200
1595420700000|2020-07-22 12:25:00|29297.9|29277.9|29262.6|29242.6|29300.1|29280.1|29260.1|29240.1|221
1595421000000|2020-07-22 12:30:00|29264.9|29244.9|29290.1|29270.1|29290.1|29270.1|29260.4|29240.4|148
1595421300000|2020-07-22 12:35:00|29295.1|29275.1|29335.2|29315.2|29345.2|29325.2|29295.1|29275.1|218
1595421600000|2020-07-22 12:40:00|29330.2|29310.2|29315.2|29295.2|29330.2|29310.2|29280.2|29260.2|222
1595421900000|2020-07-22 12:45:00|29320.2|29300.2|29312.7|29292.7|29327.9|29307.9|29270.2|29250.2|329
1595422200000|2020-07-22 12:50:00|29312.9|29292.9|29290.2|29270.2|29317.7|29297.7|29285.2|29265.2|171
1595422500000|2020-07-22 12:55:00|29292.7|29272.7|29325.2|29305.2|29335.2|29315.2|29290.2|29270.2|303
1595422800000|2020-07-22 13:00:00|29322.7|29302.7|29043|29023|29322.7|29302.7|29043|29023|1972
1595423100000|2020-07-22 13:05:00|29040.5|29020.5|29040|29020|29097.7|29077.7|29020.5|29000.5|1425
1595423400000|2020-07-22 13:10:00|29035|29015|29095.2|29075.2|29112.5|29092.5|29032.5|29012.5|670
1595423700000|2020-07-22 13:15:00|29097.5|29077.5|29042.5|29022.5|29097.5|29077.5|29035|29015|877
1595424000000|2020-07-22 13:20:00|29040|29020|28955|28935|29044.7|29024.7|28950|28930|1351
1595424300000|2020-07-22 13:25:00|28959.5|28939.5|29030|29010|29037.5|29017.5|28957|28937|919
1595424600000|2020-07-22 13:30:00|29030.2|29010.2|29020|29000|29034.5|29014.5|28980|28960|656
1595424900000|2020-07-22 13:35:00|29020.5|29000.5|29020|29000|29040|29020|29000|28980|391
1595425200000|2020-07-22 13:40:00|29020.3|29000.3|28960|28940|29025|29005|28909.8|28889.8|904
1595425500000|2020-07-22 13:45:00|28960.3|28940.3|28995|28975|29005|28985|28955|28935|448
1595425800000|2020-07-22 13:50:00|28997.5|28977.5|29067.5|29047.5|29072.5|29052.5|28987.5|28967.5|921
1595426100000|2020-07-22 13:55:00|29065.3|29045.3|29075|29055|29085|29065|29047.5|29027.5|441
1595426400000|2020-07-22 14:00:00|29079.5|29059.5|29035.1|29015.1|29080|29060|29025.1|29005.1|378
1595426700000|2020-07-22 14:05:00|29037.6|29017.6|29027.6|29007.6|29052.6|29032.6|29010.1|28990.1|374
1595427000000|2020-07-22 14:10:00|29030.1|29010.1|28995.1|28975.1|29030.1|29010.1|28960.6|28940.6|763
1595427300000|2020-07-22 14:15:00|29000.1|28980.1|29040.1|29020.1|29047.6|29027.6|28982.6|28962.6|440
1595427600000|2020-07-22 14:20:00|29037.6|29017.6|29025.1|29005.1|29040.1|29020.1|29010.1|28990.1|344
1595427900000|2020-07-22 14:25:00|29024.8|29004.8|29044.4|29024.4|29049.1|29029.1|29009.3|28989.3|334
1595428200000|2020-07-22 14:30:00|29039.6|29019.6|29069.4|29049.4|29074.4|29054.4|29019.4|28999.4|440
1595428500000|2020-07-22 14:35:00|29071.9|29051.9|29114.6|29094.6|29129.6|29109.6|29064.4|29044.4|798
1595428800000|2020-07-22 14:40:00|29116.9|29096.9|29122.1|29102.1|29122.1|29102.1|29069.6|29049.6|429
1595429100000|2020-07-22 14:45:00|29119.6|29099.6|29089.6|29069.6|29144.6|29124.6|29084.9|29064.9|875
1595429400000|2020-07-22 14:50:00|29087.4|29067.4|29077.4|29057.4|29089.9|29069.9|29064.6|29044.6|497
1595429700000|2020-07-22 14:55:00|29075.2|29055.2|29125.2|29105.2|29125.2|29105.2|29072.4|29052.4|284
1595430000000|2020-07-22 15:00:00|29120.2|29100.2|29125.2|29105.2|29127.7|29107.7|29085.2|29065.2|408
1595430300000|2020-07-22 15:05:00|29127.4|29107.4|29117.4|29097.4|29130.2|29110.2|29102.7|29082.7|387
1595430600000|2020-07-22 15:10:00|29117.7|29097.7|29125.2|29105.2|29130.2|29110.2|29115.2|29095.2|165
1595430900000|2020-07-22 15:15:00|29120.2|29100.2|29135.2|29115.2|29155.4|29135.4|29120.2|29100.2|315
1595431200000|2020-07-22 15:20:00|29135.5|29115.5|29185.2|29165.2|29195.2|29175.2|29130.2|29110.2|351
1595431500000|2020-07-22 15:25:00|29187.5|29167.5|29260.5|29240.5|29260.5|29240.5|29187.5|29167.5|685
1595431800000|2020-07-22 15:30:00|29262.7|29242.7|29260.5|29240.5|29283.2|29263.2|29250.5|29230.5|671
1595432100000|2020-07-22 15:35:00|29265|29245|29233.2|29213.2|29265.5|29245.5|29220.5|29200.5|334
1595432400000|2020-07-22 15:40:00|29233|29213|29230.7|29210.7|29240.7|29220.7|29208.2|29188.2|276
1595432700000|2020-07-22 15:45:00|29231.2|29211.2|29220.8|29200.8|29240.8|29220.8|29220.8|29200.8|160
1595433000000|2020-07-22 15:50:00|29215.8|29195.8|29211|29191|29220.8|29200.8|29205.8|29185.8|219
1595433300000|2020-07-22 15:55:00|29206.3|29186.3|29213.5|29193.5|29243.5|29223.5|29203.5|29183.5|298
1595433600000|2020-07-22 16:00:00|29213.3|29193.3|29206.3|29186.3|29226.3|29206.3|29203.8|29183.8|162
1595433900000|2020-07-22 16:05:00|29206.5|29186.5|29211.3|29191.3|29216.3|29196.3|29196.3|29176.3|158
1595434200000|2020-07-22 16:10:00|29213.8|29193.8|29256.3|29236.3|29266.3|29246.3|29213.8|29193.8|594
1595434500000|2020-07-22 16:15:00|29261.3|29241.3|29243.8|29223.8|29266.3|29246.3|29241.3|29221.3|284
1595434800000|2020-07-22 16:20:00|29241.6|29221.6|29216.3|29196.3|29246.3|29226.3|29213.8|29193.8|198
1595435100000|2020-07-22 16:25:00|29218.8|29198.8|29218.8|29198.8|29221.3|29201.3|29213.8|29193.8|197
1595435400000|2020-07-22 16:30:00|29221.3|29201.3|29236.3|29216.3|29246.3|29226.3|29221.3|29201.3|212
1595435700000|2020-07-22 16:35:00|29231.3|29211.3|29246.1|29226.1|29246.1|29226.1|29221.3|29201.3|117
1595436000000|2020-07-22 16:40:00|29246.3|29226.3|29231.4|29211.4|29256.4|29236.4|29231.4|29211.4|229
1595436300000|2020-07-22 16:45:00|29233.9|29213.9|29241.4|29221.4|29241.4|29221.4|29221.4|29201.4|190
1595436600000|2020-07-22 16:50:00|29243.9|29223.9|29231.4|29211.4|29266.4|29246.4|29228.9|29208.9|208
1595436900000|2020-07-22 16:55:00|29231.6|29211.6|29251.9|29231.9|29251.9|29231.9|29221.1|29201.1|760
1595437200000|2020-07-22 17:00:00|29249.6|29229.6|29244.4|29224.4|29256.9|29236.9|29234.4|29214.4|217
1595437500000|2020-07-22 17:05:00|29247.1|29227.1|29236.9|29216.9|29249.4|29229.4|29231.9|29211.9|72
1595437800000|2020-07-22 17:10:00|29231.9|29211.9|29231.7|29211.7|29239.4|29219.4|29231.7|29211.7|69
1595438100000|2020-07-22 17:15:00|29231.9|29211.9|29226.4|29206.4|29231.9|29211.9|29221.9|29201.9|83
1595438400000|2020-07-22 17:20:00|29226.9|29206.9|29218.9|29198.9|29231.4|29211.4|29218.9|29198.9|81
1595438700000|2020-07-22 17:25:00|29221.4|29201.4|29211.7|29191.7|29221.4|29201.4|29191.4|29171.4|172
1595439000000|2020-07-22 17:30:00|29211.9|29191.9|29204.4|29184.4|29214.2|29194.2|29199.2|29179.2|112
1595439300000|2020-07-22 17:35:00|29206.7|29186.7|29216.7|29196.7|29216.7|29196.7|29201.7|29181.7|75
1595439600000|2020-07-22 17:40:00|29214.2|29194.2|29221.2|29201.2|29221.2|29201.2|29209.2|29189.2|44
1595439900000|2020-07-22 17:45:00|29216.5|29196.5|29171.5|29151.5|29216.5|29196.5|29166.7|29146.7|159
1595440200000|2020-07-22 17:50:00|29166.7|29146.7|29161.7|29141.7|29171.7|29151.7|29156.7|29136.7|150
1595440500000|2020-07-22 17:55:00|29164.2|29144.2|29171.7|29151.7|29176.7|29156.7|29156.7|29136.7|91
1595440800000|2020-07-22 18:00:00|29166.7|29146.7|29191.7|29171.7|29196.7|29176.7|29166.7|29146.7|65
1595441100000|2020-07-22 18:05:00|29191.5|29171.5|29179.3|29159.3|29194.5|29174.5|29176.8|29156.8|67
1595441400000|2020-07-22 18:10:00|29181.5|29161.5|29166.8|29146.8|29181.8|29161.8|29161.8|29141.8|77
1595441700000|2020-07-22 18:15:00|29161.8|29141.8|29146.8|29126.8|29166.8|29146.8|29129.3|29109.3|144
1595442000000|2020-07-22 18:20:00|29149.3|29129.3|29146.5|29126.5|29151.3|29131.3|29141.8|29121.8|55
1595442300000|2020-07-22 18:25:00|29146.3|29126.3|29156.8|29136.8|29156.8|29136.8|29141.8|29121.8|56
1595442600000|2020-07-22 18:30:00|29154.3|29134.3|29166.8|29146.8|29174.3|29154.3|29151.8|29131.8|60
1595442900000|2020-07-22 18:35:00|29169.3|29149.3|29181.8|29161.8|29181.8|29161.8|29166.8|29146.8|55
1595443200000|2020-07-22 18:40:00|29176.8|29156.8|29181.8|29161.8|29184.3|29164.3|29171.8|29151.8|39
1595443500000|2020-07-22 18:45:00|29186.6|29166.6|29176.8|29156.8|29191.8|29171.8|29176.8|29156.8|34
1595443800000|2020-07-22 18:50:00|29181.8|29161.8|29189.3|29169.3|29189.3|29169.3|29181.8|29161.8|23
1595444100000|2020-07-22 18:55:00|29186.8|29166.8|29191.8|29171.8|29191.8|29171.8|29186.8|29166.8|31
1595444400000|2020-07-22 19:00:00|29192.1|29172.1|29201.9|29181.9|29201.9|29181.9|29191.8|29171.8|40
1595444700000|2020-07-22 19:05:00|29197.3|29177.3|29201.6|29181.6|29201.6|29181.6|29196.9|29176.9|20
1595445000000|2020-07-22 19:10:00|29206.6|29186.6|29221.9|29201.9|29221.9|29201.9|29206.6|29186.6|33
1595445300000|2020-07-22 19:15:00|29219.4|29199.4|29216.9|29196.9|29221.9|29201.9|29216.9|29196.9|25
1595445600000|2020-07-22 19:20:00|29211.9|29191.9|29211.9|29191.9|29211.9|29191.9|29206.9|29186.9|49
1595445900000|2020-07-22 19:25:00|29212.1|29192.1|29196.9|29176.9|29214.4|29194.4|29196.9|29176.9|25
1595446200000|2020-07-22 19:30:00|29197.1|29177.1|29196.9|29176.9|29201.9|29181.9|29191.9|29171.9|51
1595446500000|2020-07-22 19:35:00|29206.7|29186.7|29206.9|29186.9|29211.9|29191.9|29199.4|29179.4|33
1595446800000|2020-07-22 19:40:00|29209.4|29189.4|29219.4|29199.4|29219.4|29199.4|29206.9|29186.9|16
1595447100000|2020-07-22 19:45:00|29224.4|29204.4|29231.7|29211.7|29236.4|29216.4|29224.4|29204.4|188
1595447400000|2020-07-22 19:50:00|29231.9|29211.9|29224|29204|29236.4|29216.4|29216.9|29196.9|48
1595447700000|2020-07-22 19:55:00|29226.2|29206.2|29234.4|29214.4|29241.9|29221.9|29221.7|29201.7|119
1595448000000|2020-07-22 20:00:00|29234.9|29214.9|29232|29212|29247|29227|29227|29207|161
1595448300000|2020-07-22 20:05:00|29234.5|29214.5|29244.2|29224.2|29244.2|29224.2|29232|29212|15
1595448600000|2020-07-22 20:10:00|29246.5|29226.5|29242|29222|29249.7|29229.7|29242|29222|17
1595448900000|2020-07-22 20:15:00|29244.2|29224.2|29242|29222|29247|29227|29239.2|29219.2|33
1595449200000|2020-07-22 20:20:00|||||||||6
1595449500000|2020-07-22 20:25:00|29244.5|29224.5|29249.5|29229.5|29249.5|29229.5|29244.5|29224.5|30
1595449800000|2020-07-22 20:30:00|29247|29227|29247|29227|29252|29232|29242|29222|36
1595450100000|2020-07-22 20:35:00|29249.5|29229.5|29247|29227|29249.5|29229.5|29247|29227|17
1595450400000|2020-07-22 20:40:00|||||||||10
1595450700000|2020-07-22 20:45:00|29244.8|29224.8|29247|29227|29247|29227|29242|29222|32
1595451000000|2020-07-22 20:50:00|29242|29222|29254.5|29234.5|29257|29237|29242|29222|70
1595451300000|2020-07-22 20:55:00|29252|29232|29252.1|29232.1|29257.1|29237.1|29249.3|29229.3|23
1595455200000|2020-07-22 22:00:00|29258.7|29238.7|29277.2|29257.2|29297.2|29277.2|29258.7|29238.7|202
1595455500000|2020-07-22 22:05:00|29277.4|29257.4|29302.2|29282.2|29312.2|29292.2|29277.2|29257.2|61
1595455800000|2020-07-22 22:10:00|29301.7|29281.7|29287.2|29267.2|29301.7|29281.7|29287.2|29267.2|73
1595456100000|2020-07-22 22:15:00|29289.5|29269.5|29287.2|29267.2|29296.7|29276.7|29274.9|29254.9|76
1595456400000|2020-07-22 22:20:00|29292.2|29272.2|29304.7|29284.7|29312.2|29292.2|29292.2|29272.2|30
1595456700000|2020-07-22 22:25:00|29304.5|29284.5|29279.5|29259.5|29304.5|29284.5|29279.5|29259.5|23
1595457000000|2020-07-22 22:30:00|29277.2|29257.2|29267.2|29247.2|29277.2|29257.2|29267.2|29247.2|23
1595457300000|2020-07-22 22:35:00|29264.7|29244.7|29242|29222|29267.2|29247.2|29242|29222|60
1595457600000|2020-07-22 22:40:00|29239.5|29219.5|29232.2|29212.2|29239.5|29219.5|29232.2|29212.2|29
1595457900000|2020-07-22 22:45:00|29227.7|29207.7|29222.2|29202.2|29227.7|29207.7|29222.2|29202.2|25
1595458200000|2020-07-22 22:50:00|29222|29202|29212.3|29192.3|29222.3|29202.3|29209.8|29189.8|31
1595458500000|2020-07-22 22:55:00|29214.5|29194.5|29217.3|29197.3|29217.3|29197.3|29212.3|29192.3|6
1595458800000|2020-07-22 23:00:00|29222.3|29202.3|29222.3|29202.3|29227.3|29207.3|29222.3|29202.3|33
1595459100000|2020-07-22 23:05:00|29222.8|29202.8|29222.3|29202.3|29227.3|29207.3|29222.3|29202.3|16
1595459400000|2020-07-22 23:10:00|29217.8|29197.8|29187.3|29167.3|29217.8|29197.8|29187.3|29167.3|49
1595459700000|2020-07-22 23:15:00|29186.8|29166.8|29177.3|29157.3|29187.3|29167.3|29177.1|29157.1|44
1595460000000|2020-07-22 23:20:00|29182.3|29162.3|29202.3|29182.3|29202.3|29182.3|29182.3|29162.3|26
1595460300000|2020-07-22 23:25:00|29207.3|29187.3|29197.3|29177.3|29207.3|29187.3|29197.3|29177.3|24
1595460600000|2020-07-22 23:30:00|29192.3|29172.3|29184.8|29164.8|29192.3|29172.3|29184.8|29164.8|42
1595460900000|2020-07-22 23:35:00|29182.3|29162.3|29197.6|29177.6|29197.6|29177.6|29174.8|29154.8|61
1595461200000|2020-07-22 23:40:00|29202.3|29182.3|29192.3|29172.3|29202.3|29182.3|29192.3|29172.3|17
1595461500000|2020-07-22 23:45:00|29187.8|29167.8|29177.4|29157.4|29187.8|29167.8|29172.4|29152.4|22
1595461800000|2020-07-22 23:50:00|29177.6|29157.6|29182.1|29162.1|29182.4|29162.4|29177.4|29157.4|14
1595462100000|2020-07-22 23:55:00|29187.4|29167.4|29182.4|29162.4|29197.4|29177.4|29182.4|29162.4|33
1595462400000|2020-07-23 00:00:00|29187.4|29167.4|29232.4|29212.4|29232.4|29212.4|29187.4|29167.4|85
1595462700000|2020-07-23 00:05:00|29237.4|29217.4|29267.4|29247.4|29267.9|29247.9|29237.4|29217.4|93
1595463000000|2020-07-23 00:10:00|29266.9|29246.9|29255.1|29235.1|29267.4|29247.4|29244.9|29224.9|36
1595463300000|2020-07-23 00:15:00|29252.9|29232.9|29192.4|29172.4|29252.9|29232.9|29189.9|29169.9|79
1595463600000|2020-07-23 00:20:00|29196.9|29176.9|29212.4|29192.4|29222.4|29202.4|29182.4|29162.4|87
1595463900000|2020-07-23 00:25:00|29207.4|29187.4|29192.4|29172.4|29207.4|29187.4|29192.4|29172.4|25
1595464200000|2020-07-23 00:30:00|29197|29177|29202.4|29182.4|29212.4|29192.4|29197|29177|45
1595464500000|2020-07-23 00:35:00|29200.2|29180.2|29212.4|29192.4|29212.4|29192.4|29197.4|29177.4|19
1595464800000|2020-07-23 00:40:00|29214.7|29194.7|29222.5|29202.5|29227.5|29207.5|29212.4|29192.4|30
1595465100000|2020-07-23 00:45:00|29222.7|29202.7|29222.5|29202.5|29237.5|29217.5|29217.5|29197.5|47
1595465400000|2020-07-23 00:50:00|29222.2|29202.2|29227.5|29207.5|29242|29222|29217.5|29197.5|33
1595465700000|2020-07-23 00:55:00|29222.5|29202.5|29217.5|29197.5|29222.5|29202.5|29207.5|29187.5|82
1595466000000|2020-07-23 01:00:00|29212.9|29192.9|29175|29155|29217.5|29197.5|29112.5|29092.5|665
1595466300000|2020-07-23 01:05:00|29172.7|29152.7|29187.5|29167.5|29192.5|29172.5|29152.5|29132.5|174
1595466600000|2020-07-23 01:10:00|29192.5|29172.5|29202.5|29182.5|29217.5|29197.5|29192.5|29172.5|113
1595466900000|2020-07-23 01:15:00|29202.7|29182.7|29190.2|29170.2|29210|29190|29157.3|29137.3|204
1595467200000|2020-07-23 01:20:00|29188|29168|29170.3|29150.3|29188|29168|29152.8|29132.8|129
1595467500000|2020-07-23 01:25:00|29172.8|29152.8|29162.8|29142.8|29175.3|29155.3|29137.8|29117.8|166
1595467800000|2020-07-23 01:30:00|29165|29145|29177.8|29157.8|29197.8|29177.8|29165|29145|171
1595468100000|2020-07-23 01:35:00|29175.5|29155.5|29190.3|29170.3|29192.8|29172.8|29162.8|29142.8|148
1595468400000|2020-07-23 01:40:00|29190|29170|29227.8|29207.8|29227.8|29207.8|29187.8|29167.8|213
1595468700000|2020-07-23 01:45:00|29230.1|29210.1|29227.8|29207.8|29242.8|29222.8|29227.8|29207.8|199
1595469000000|2020-07-23 01:50:00|29232.8|29212.8|29242.8|29222.8|29252.8|29232.8|29232.8|29212.8|128
1595469300000|2020-07-23 01:55:00|29242.6|29222.6|29217.8|29197.8|29242.6|29222.6|29210.3|29190.3|96
1595469600000|2020-07-23 02:00:00|29217.4|29197.4|29182.8|29162.8|29217.8|29197.8|29177.8|29157.8|153
1595469900000|2020-07-23 02:05:00|29182.6|29162.6|29177.8|29157.8|29192.8|29172.8|29170.1|29150.1|109
1595470200000|2020-07-23 02:10:00|29175.3|29155.3|29155.3|29135.3|29177.8|29157.8|29142.8|29122.8|118
1595470500000|2020-07-23 02:15:00|29157.6|29137.6|29162.9|29142.9|29182.8|29162.8|29157.6|29137.6|51
1595470800000|2020-07-23 02:20:00|29157.9|29137.9|29142.9|29122.9|29157.9|29137.9|29137.9|29117.9|89
1595471100000|2020-07-23 02:25:00|29140.6|29120.6|29132.9|29112.9|29140.6|29120.6|29127.9|29107.9|60
1595471400000|2020-07-23 02:30:00|29130.4|29110.4|29150.4|29130.4|29157.9|29137.9|29115.4|29095.4|158
1595471700000|2020-07-23 02:35:00|29150.6|29130.6|29100.4|29080.4|29152.9|29132.9|29100.2|29080.2|125
1595472000000|2020-07-23 02:40:00|29102.9|29082.9|29090.4|29070.4|29102.9|29082.9|29072.9|29052.9|256
1595472300000|2020-07-23 02:45:00|29092.9|29072.9|29023.1|29003.1|29110.4|29090.4|29023.1|29003.1|260
1595472600000|2020-07-23 02:50:00|29027.7|29007.7|29030.6|29010.6|29052.9|29032.9|29005.4|28985.4|344
1595472900000|2020-07-23 02:55:00|29032.9|29012.9|29002.9|28982.9|29032.9|29012.9|28987.9|28967.9|264
1595473200000|2020-07-23 03:00:00|29005.4|28985.4|29058.2|29038.2|29062.9|29042.9|29002.9|28982.9|183
1595473500000|2020-07-23 03:05:00|29060.4|29040.4|29045.4|29025.4|29072.9|29052.9|29042.9|29022.9|158
1595473800000|2020-07-23 03:10:00|29047.9|29027.9|29072.9|29052.9|29090.4|29070.4|29047.9|29027.9|127
1595474100000|2020-07-23 03:15:00|29075.2|29055.2|29050.5|29030.5|29085.5|29065.5|29038|29018|135
1595474400000|2020-07-23 03:20:00|29048|29028|29088|29068|29088|29068|29047.7|29027.7|72
1595474700000|2020-07-23 03:25:00|29085.5|29065.5|29113|29093|29113|29093|29083|29063|152
1595475000000|2020-07-23 03:30:00|29110.5|29090.5|29123|29103|29123|29103|29103|29083|57
1595475300000|2020-07-23 03:35:00|29122.8|29102.8|29113|29093|29123|29103|29108|29088|45
1595475600000|2020-07-23 03:40:00|29113.2|29093.2|29128|29108|29128|29108|29113|29093|31
1595475900000|2020-07-23 03:45:00|29130.3|29110.3|29083|29063|29133|29113|29083|29063|160
1595476200000|2020-07-23 03:50:00|29080.3|29060.3|29075.5|29055.5|29080.3|29060.3|29063|29043|107
1595476500000|2020-07-23 03:55:00|29078|29058|29080.3|29060.3|29080.5|29060.5|29073|29053|12
1595476800000|2020-07-23 04:00:00|29082.6|29062.6|29080.5|29060.5|29085.5|29065.5|29078|29058|25
1595477100000|2020-07-23 04:05:00|29082.8|29062.8|29088|29068|29088|29068|29080.5|29060.5|18
1595477400000|2020-07-23 04:10:00|29083.5|29063.5|29078.1|29058.1|29083.5|29063.5|29073|29053|55
1595477700000|2020-07-23 04:15:00|29075.8|29055.8|29068.1|29048.1|29078.1|29058.1|29065.6|29045.6|32
1595478000000|2020-07-23 04:20:00|29070.6|29050.6|29080.6|29060.6|29088.1|29068.1|29070.6|29050.6|27
1595478300000|2020-07-23 04:25:00|29078.1|29058.1|29088.1|29068.1|29090.6|29070.6|29075.6|29055.6|27
1595478600000|2020-07-23 04:30:00|29090.6|29070.6|29123.1|29103.1|29123.1|29103.1|29090.6|29070.6|102
1595478900000|2020-07-23 04:35:00|29125.8|29105.8|29118.1|29098.1|29133.1|29113.1|29113.1|29093.1|97
1595479200000|2020-07-23 04:40:00|29113.1|29093.1|29128.1|29108.1|29128.3|29108.3|29113.1|29093.1|35
1595479500000|2020-07-23 04:45:00|29125.6|29105.6|29118.1|29098.1|29128.1|29108.1|29113.1|29093.1|17
1595479800000|2020-07-23 04:50:00|29113.1|29093.1|29113.1|29093.1|29118.1|29098.1|29107.9|29087.9|34
1595480100000|2020-07-23 04:55:00|29118.1|29098.1|29128.1|29108.1|29128.1|29108.1|29118.1|29098.1|32
1595480400000|2020-07-23 05:00:00|29127.9|29107.9|29090.6|29070.6|29127.9|29107.9|29090.6|29070.6|34
1595480700000|2020-07-23 05:05:00|29090.4|29070.4|29110.6|29090.6|29113.1|29093.1|29088.1|29068.1|26
1595481000000|2020-07-23 05:10:00|29115.2|29095.2|29133.2|29113.2|29143.2|29123.2|29115.2|29095.2|67
1595481300000|2020-07-23 05:15:00|29133.4|29113.4|29133.2|29113.2|29135.7|29115.7|29128.2|29108.2|28
1595481600000|2020-07-23 05:20:00|29133.4|29113.4|29158.2|29138.2|29158.2|29138.2|29133.4|29113.4|110
1595481900000|2020-07-23 05:25:00|29160.4|29140.4|29150.7|29130.7|29163.2|29143.2|29150.7|29130.7|64
1595482200000|2020-07-23 05:30:00|29153.2|29133.2|29143.2|29123.2|29170.7|29150.7|29125.7|29105.7|163
1595482500000|2020-07-23 05:35:00|29140.7|29120.7|29085.7|29065.7|29140.7|29120.7|29078.2|29058.2|81
1595482800000|2020-07-23 05:40:00|29088|29068|29078.2|29058.2|29108.2|29088.2|29070.7|29050.7|94
1595483100000|2020-07-23 05:45:00|29078.4|29058.4|29093.2|29073.2|29098.2|29078.2|29078.4|29058.4|68
1595483400000|2020-07-23 05:50:00|29095.7|29075.7|29093.2|29073.2|29098.2|29078.2|29073.2|29053.2|144
1595483700000|2020-07-23 05:55:00|29090.7|29070.7|29088.2|29068.2|29100.7|29080.7|29080.7|29060.7|69
1595484000000|2020-07-23 06:00:00|29093|29073|29138.2|29118.2|29143.2|29123.2|29090.7|29070.7|246
1595484300000|2020-07-23 06:05:00|29140.5|29120.5|29158.3|29138.3|29170.8|29150.8|29140.5|29120.5|289
1595484600000|2020-07-23 06:10:00|29160.5|29140.5|29150.8|29130.8|29163.3|29143.3|29138.3|29118.3|159
1595484900000|2020-07-23 06:15:00|29151|29131|29138.3|29118.3|29158.3|29138.3|29131|29111|110
1595485200000|2020-07-23 06:20:00|29137.8|29117.8|29148.3|29128.3|29150.8|29130.8|29133.3|29113.3|156
1595485500000|2020-07-23 06:25:00|29150.8|29130.8|29163.3|29143.3|29163.3|29143.3|29145.8|29125.8|117
1595485800000|2020-07-23 06:30:00|29165.8|29145.8|29133.3|29113.3|29168.3|29148.3|29130.8|29110.8|117
1595486100000|2020-07-23 06:35:00|29130.8|29110.8|29158.3|29138.3|29158.3|29138.3|29128.3|29108.3|103
1595486400000|2020-07-23 06:40:00|29160.6|29140.6|29175.8|29155.8|29178.3|29158.3|29158.3|29138.3|167
1595486700000|2020-07-23 06:45:00|29178.1|29158.1|29220.8|29200.8|29235.8|29215.8|29175.8|29155.8|288
1595487000000|2020-07-23 06:50:00|29218.3|29198.3|29223.3|29203.3|29238.1|29218.1|29205.8|29185.8|182
1595487300000|2020-07-23 06:55:00|29221.1|29201.1|29268.1|29248.1|29270.4|29250.4|29220.8|29200.8|274
1595487600000|2020-07-23 07:00:00|29270.6|29250.6|29278.3|29258.3|29283.3|29263.3|29245.8|29225.8|183
1595487900000|2020-07-23 07:05:00|29280.8|29260.8|29261.1|29241.1|29285.8|29265.8|29238.4|29218.4|214
1595488200000|2020-07-23 07:10:00|29263.4|29243.4|29288.4|29268.4|29288.4|29268.4|29255.9|29235.9|146
1595488500000|2020-07-23 07:15:00|29288.6|29268.6|29300.9|29280.9|29303.4|29283.4|29278.4|29258.4|134
1595488800000|2020-07-23 07:20:00|29300.6|29280.6|29330.9|29310.9|29333.4|29313.4|29295.9|29275.9|198
1595489100000|2020-07-23 07:25:00|29333.4|29313.4|29345.9|29325.9|29353.2|29333.2|29325.9|29305.9|199
1595489400000|2020-07-23 07:30:00|29348.4|29328.4|29350.7|29330.7|29353.2|29333.2|29328.2|29308.2|160
1595489700000|2020-07-23 07:35:00|29350.5|29330.5|29338.2|29318.2|29355.7|29335.7|29338.2|29318.2|175
1595490000000|2020-07-23 07:40:00|29335.7|29315.7|29333.2|29313.2|29340.7|29320.7|29328.2|29308.2|51
1595490300000|2020-07-23 07:45:00|29338.2|29318.2|29335.7|29315.7|29338.2|29318.2|29325.7|29305.7|97
1595490600000|2020-07-23 07:50:00|29338|29318|29348.2|29328.2|29350.7|29330.7|29333.2|29313.2|60
1595490900000|2020-07-23 07:55:00|29345.7|29325.7|29363.2|29343.2|29363.2|29343.2|29333.2|29313.2|96
1595491200000|2020-07-23 08:00:00|29368.4|29348.4|29373.2|29353.2|29388.2|29368.2|29345.7|29325.7|415
1595491500000|2020-07-23 08:05:00|29378.2|29358.2|29448.2|29428.2|29453.2|29433.2|29378.2|29358.2|267
1595491800000|2020-07-23 08:10:00|29443.7|29423.7|29413.2|29393.2|29443.7|29423.7|29403.2|29383.2|137
1595492100000|2020-07-23 08:15:00|29415.7|29395.7|29425.8|29405.8|29428.3|29408.3|29413.2|29393.2|124
1595492400000|2020-07-23 08:20:00|29426|29406|29408.3|29388.3|29433.3|29413.3|29403.3|29383.3|118
1595492700000|2020-07-23 08:25:00|29410.5|29390.5|29403.3|29383.3|29423.3|29403.3|29403.3|29383.3|80
1595493000000|2020-07-23 08:30:00|29403.5|29383.5|29388.3|29368.3|29413.3|29393.3|29378.3|29358.3|121
1595493300000|2020-07-23 08:35:00|29393.3|29373.3|29418.3|29398.3|29423.3|29403.3|29388.3|29368.3|83
1595493600000|2020-07-23 08:40:00|29420.6|29400.6|29398.3|29378.3|29433.3|29413.3|29388.3|29368.3|149
1595493900000|2020-07-23 08:45:00|29403.3|29383.3|29360.8|29340.8|29408.3|29388.3|29360.8|29340.8|139
1595494200000|2020-07-23 08:50:00|29358.5|29338.5|29378.3|29358.3|29378.3|29358.3|29353.3|29333.3|100
1595494500000|2020-07-23 08:55:00|29373.8|29353.8|29338.3|29318.3|29388.3|29368.3|29333.3|29313.3|159
1595494800000|2020-07-23 09:00:00|29333.5|29313.5|29353.6|29333.6|29368.3|29348.3|29333.5|29313.5|74
1595495100000|2020-07-23 09:05:00|29355.8|29335.8|29388.3|29368.3|29388.3|29368.3|29353.3|29333.3|79
1595495400000|2020-07-23 09:10:00|29392.9|29372.9|29398.4|29378.4|29421.1|29401.1|29392.9|29372.9|185
1595495700000|2020-07-23 09:15:00|29400.9|29380.9|29398.4|29378.4|29408.4|29388.4|29390.9|29370.9|73
1595496000000|2020-07-23 09:20:00|29397.9|29377.9|29393.4|29373.4|29398.4|29378.4|29388.4|29368.4|58
1595496300000|2020-07-23 09:25:00|29395.6|29375.6|29413.4|29393.4|29413.4|29393.4|29395.6|29375.6|48
1595496600000|2020-07-23 09:30:00|29408.4|29388.4|29398.4|29378.4|29408.4|29388.4|29390.9|29370.9|86
1595496900000|2020-07-23 09:35:00|29402.9|29382.9|29370.9|29350.9|29403.4|29383.4|29370.9|29350.9|60
1595497200000|2020-07-23 09:40:00|29373.4|29353.4|29353.4|29333.4|29373.4|29353.4|29348.4|29328.4|80
1595497500000|2020-07-23 09:45:00|29348.4|29328.4|29358.4|29338.4|29360.9|29340.9|29348.4|29328.4|34
1595497800000|2020-07-23 09:50:00|29353.4|29333.4|29380.9|29360.9|29380.9|29360.9|29353.4|29333.4|37
1595498100000|2020-07-23 09:55:00|29380.7|29360.7|29388.7|29368.7|29388.7|29368.7|29373.4|29353.4|50
1595498400000|2020-07-23 10:00:00|29388.4|29368.4|29385.9|29365.9|29405.9|29385.9|29378.4|29358.4|143
1595498700000|2020-07-23 10:05:00|29383.4|29363.4|29395.9|29375.9|29395.9|29375.9|29378.4|29358.4|48
1595499000000|2020-07-23 10:10:00|29396.2|29376.2|29393.5|29373.5|29401|29381|29383.5|29363.5|33
1595499300000|2020-07-23 10:15:00|29393.7|29373.7|29391.2|29371.2|29408.5|29388.5|29391.2|29371.2|40
1595499600000|2020-07-23 10:20:00|29388.9|29368.9|29363.5|29343.5|29396|29376|29363.5|29343.5|65
1595499900000|2020-07-23 10:25:00|29366|29346|29363.5|29343.5|29371|29351|29361|29341|60
1595500200000|2020-07-23 10:30:00|29365.8|29345.8|29398.5|29378.5|29398.5|29378.5|29365.8|29345.8|74
1595500500000|2020-07-23 10:35:00|29393.5|29373.5|29408.5|29388.5|29408.5|29388.5|29388.5|29368.5|66
1595500800000|2020-07-23 10:40:00|29408.1|29388.1|29398.5|29378.5|29408.5|29388.5|29388.5|29368.5|68
1595501100000|2020-07-23 10:45:00|29401|29381|29398.5|29378.5|29403.5|29383.5|29383.5|29363.5|150
1595501400000|2020-07-23 10:50:00|29394|29374|29388.5|29368.5|29396.2|29376.2|29388.5|29368.5|36
1595501700000|2020-07-23 10:55:00|29390.8|29370.8|29398.3|29378.3|29403.3|29383.3|29390.8|29370.8|64
1595502000000|2020-07-23 11:00:00|29395.8|29375.8|29433.3|29413.3|29440.8|29420.8|29388.3|29368.3|237
1595502300000|2020-07-23 11:05:00|29435.6|29415.6|29410.8|29390.8|29435.8|29415.8|29410.8|29390.8|82
1595502600000|2020-07-23 11:10:00|29410.6|29390.6|29418.6|29398.6|29428.3|29408.3|29408.3|29388.3|93
1595502900000|2020-07-23 11:15:00|29416.1|29396.1|29406.1|29386.1|29418.6|29398.6|29403.6|29383.6|67
1595503200000|2020-07-23 11:20:00|29405.9|29385.9|29388.6|29368.6|29405.9|29385.9|29378.6|29358.6|143
1595503500000|2020-07-23 11:25:00|29390.9|29370.9|29356.1|29336.1|29391.1|29371.1|29353.6|29333.6|209
1595503800000|2020-07-23 11:30:00|29356.3|29336.3|29358.6|29338.6|29361.1|29341.1|29333.6|29313.6|228
1595504100000|2020-07-23 11:35:00|29354|29334|29358.8|29338.8|29371.1|29351.1|29353.6|29333.6|149
1595504400000|2020-07-23 11:40:00|29358.6|29338.6|29338.8|29318.8|29358.6|29338.6|29336.3|29316.3|102
1595504700000|2020-07-23 11:45:00|29333.8|29313.8|29318.6|29298.6|29336.3|29316.3|29313.8|29293.8|207
1595505000000|2020-07-23 11:50:00|29316.3|29296.3|29306.4|29286.4|29318.8|29298.8|29273.8|29253.8|247
1595505300000|2020-07-23 11:55:00|29304.1|29284.1|29328.9|29308.9|29328.9|29308.9|29283.9|29263.9|148
1595505600000|2020-07-23 12:00:00|29328.6|29308.6|29313.9|29293.9|29328.9|29308.9|29293.9|29273.9|160
1595505900000|2020-07-23 12:05:00|29308.9|29288.9|29308.9|29288.9|29318.9|29298.9|29303.9|29283.9|59
1595506200000|2020-07-23 12:10:00|29303.9|29283.9|29313.5|29293.5|29326|29306|29263.9|29243.9|496
1595506500000|2020-07-23 12:15:00|29308.5|29288.5|29293.5|29273.5|29318.5|29298.5|29288.5|29268.5|158
1595506800000|2020-07-23 12:20:00|29291|29271|29278.5|29258.5|29298.5|29278.5|29278.5|29258.5|164
1595507100000|2020-07-23 12:25:00|29273.5|29253.5|29288.7|29268.7|29288.7|29268.7|29273.5|29253.5|108
1595507400000|2020-07-23 12:30:00|29291.2|29271.2|29216.4|29196.4|29311.2|29291.2|29198.9|29178.9|465
1595507700000|2020-07-23 12:35:00|29214.1|29194.1|29206.4|29186.4|29226.4|29206.4|29183.9|29163.9|339
1595508000000|2020-07-23 12:40:00|29204.1|29184.1|29221.4|29201.4|29231.4|29211.4|29188.9|29168.9|176
1595508300000|2020-07-23 12:45:00|29219.2|29199.2|29183.9|29163.9|29219.2|29199.2|29178.9|29158.9|216
1595508600000|2020-07-23 12:50:00|29186.4|29166.4|29189|29169|29194|29174|29171.4|29151.4|177
1595508900000|2020-07-23 12:55:00|29184.4|29164.4|29171.2|29151.2|29194|29174|29164|29144|448
1595509200000|2020-07-23 13:00:00|29171.5|29151.5|29199|29179|29261.7|29241.7|29136.5|29116.5|1000
1595509500000|2020-07-23 13:05:00|29194|29174|29251.5|29231.5|29273.5|29253.5|29194|29174|407
1595509800000|2020-07-23 13:10:00|29253.8|29233.8|29344|29324|29379|29359|29253.8|29233.8|858
1595510100000|2020-07-23 13:15:00|29341.7|29321.7|29324.4|29304.4|29346.7|29326.7|29311.5|29291.5|606
1595510400000|2020-07-23 13:20:00|29326.7|29306.7|29316.7|29296.7|29329.4|29309.4|29291.7|29271.7|442
1595510700000|2020-07-23 13:25:00|29319|29299|29359.9|29339.9|29359.9|29339.9|29302.8|29282.8|391
1595511000000|2020-07-23 13:30:00|29360.3|29340.3|29295.3|29275.3|29369.7|29349.7|29290.3|29270.3|808
1595511300000|2020-07-23 13:35:00|29297.8|29277.8|29295.3|29275.3|29315.5|29295.5|29270.3|29250.3|320
1595511600000|2020-07-23 13:40:00|29297.8|29277.8|29310.3|29290.3|29325.3|29305.3|29295.3|29275.3|311
1595511900000|2020-07-23 13:45:00|29312.6|29292.6|29338|29318|29360.3|29340.3|29312.6|29292.6|391
1595512200000|2020-07-23 13:50:00|29340.3|29320.3|29324.9|29304.9|29345.3|29325.3|29304.9|29284.9|442
1595512500000|2020-07-23 13:55:00|29324.7|29304.7|29274.9|29254.9|29324.7|29304.7|29269.9|29249.9|280
1595512800000|2020-07-23 14:00:00|29272.6|29252.6|29284.9|29264.9|29284.9|29264.9|29249.9|29229.9|380
1595513100000|2020-07-23 14:05:00|29287.2|29267.2|29309.9|29289.9|29312.4|29292.4|29287.2|29267.2|213
1595513400000|2020-07-23 14:10:00|29307.6|29287.6|29255.2|29235.2|29314.9|29294.9|29249.9|29229.9|325
1595513700000|2020-07-23 14:15:00|29257.4|29237.4|29280.4|29260.4|29305.4|29285.4|29257.4|29237.4|268
1595514000000|2020-07-23 14:20:00|29285.4|29265.4|29307.9|29287.9|29310.4|29290.4|29285.4|29265.4|194
1595514300000|2020-07-23 14:25:00|29305.4|29285.4|29325|29305|29330.2|29310.2|29305.4|29285.4|387
1595514600000|2020-07-23 14:30:00|29325.2|29305.2|29345.4|29325.4|29352.5|29332.5|29325|29305|974
1595514900000|2020-07-23 14:35:00|29345.2|29325.2|29370.4|29350.4|29385.4|29365.4|29340.4|29320.4|789
1595515200000|2020-07-23 14:40:00|29367.9|29347.9|29375.4|29355.4|29382.9|29362.9|29350.4|29330.4|322
1595515500000|2020-07-23 14:45:00|29375.6|29355.6|29385.4|29365.4|29385.6|29365.6|29345.4|29325.4|222
1595515800000|2020-07-23 14:50:00|29385.2|29365.2|29365.4|29345.4|29397.7|29377.7|29365.4|29345.4|314
1595516100000|2020-07-23 14:55:00|29367.9|29347.9|29395.4|29375.4|29405.2|29385.2|29367.9|29347.9|291
1595516400000|2020-07-23 15:00:00|29395.7|29375.7|29355.9|29335.9|29415.4|29395.4|29353.4|29333.4|431
1595516700000|2020-07-23 15:05:00|29353.4|29333.4|29380.9|29360.9|29380.9|29360.9|29340.9|29320.9|239
1595517000000|2020-07-23 15:10:00|29378.4|29358.4|29380.9|29360.9|29385.9|29365.9|29370.9|29350.9|203
1595517300000|2020-07-23 15:15:00|29378.4|29358.4|29370.9|29350.9|29385.9|29365.9|29360.9|29340.9|192
1595517600000|2020-07-23 15:20:00|29371.1|29351.1|29350.7|29330.7|29380.9|29360.9|29340.7|29320.7|283
1595517900000|2020-07-23 15:25:00|29350.9|29330.9|29370.7|29350.7|29370.7|29350.7|29345.7|29325.7|250
1595518200000|2020-07-23 15:30:00|29370.9|29350.9|29425.9|29405.9|29428.2|29408.2|29360.7|29340.7|333
1595518500000|2020-07-23 15:35:00|29425.7|29405.7|29473.4|29453.4|29480.9|29460.9|29415.9|29395.9|501
1595518800000|2020-07-23 15:40:00|29473.2|29453.2|29460.9|29440.9|29490.9|29470.9|29455.9|29435.9|945
1595519100000|2020-07-23 15:45:00|29455.9|29435.9|29510.9|29490.9|29535.9|29515.9|29455.9|29435.9|785
1595519400000|2020-07-23 15:50:00|29505.9|29485.9|29498.4|29478.4|29505.9|29485.9|29465.9|29445.9|589
1595519700000|2020-07-23 15:55:00|29500.9|29480.9|29451|29431|29510.9|29490.9|29446|29426|319
1595520000000|2020-07-23 16:00:00|29453.5|29433.5|29401|29381|29456|29436|29396|29376|360
1595520300000|2020-07-23 16:05:00|29403.5|29383.5|29351|29331|29411|29391|29346|29326|668
1595520600000|2020-07-23 16:10:00|29346.4|29326.4|29378.1|29358.1|29381|29361|29346|29326|311
1595520900000|2020-07-23 16:15:00|29375.8|29355.8|29363.1|29343.1|29380.6|29360.6|29348.1|29328.1|178
1595521200000|2020-07-23 16:20:00|29363.3|29343.3|29383.1|29363.1|29390.6|29370.6|29363.1|29343.1|136
1595521500000|2020-07-23 16:25:00|29385.4|29365.4|29395.6|29375.6|29410.6|29390.6|29380.6|29360.6|192
1595521800000|2020-07-23 16:30:00|29393.1|29373.1|29385.6|29365.6|29403.1|29383.1|29385.6|29365.6|237
1595522100000|2020-07-23 16:35:00|29388.1|29368.1|29395.6|29375.6|29395.6|29375.6|29375.6|29355.6|142
1595522400000|2020-07-23 16:40:00|29398.1|29378.1|29395.6|29375.6|29410.6|29390.6|29395.6|29375.6|145
1595522700000|2020-07-23 16:45:00|29390.6|29370.6|29395.6|29375.6|29403.1|29383.1|29380.6|29360.6|425
1595523000000|2020-07-23 16:50:00|29397.9|29377.9|29375.4|29355.4|29410.6|29390.6|29365.4|29345.4|348
1595523300000|2020-07-23 16:55:00|29375.2|29355.2|29385.6|29365.6|29390.6|29370.6|29340.6|29320.6|816
1595523600000|2020-07-23 17:00:00|29383.1|29363.1|29395.6|29375.6|29395.6|29375.6|29375.6|29355.6|209
1595523900000|2020-07-23 17:05:00|29390.6|29370.6|29395.6|29375.6|29405.6|29385.6|29390.6|29370.6|119
1595524200000|2020-07-23 17:10:00|29398.1|29378.1|29393.2|29373.2|29398.1|29378.1|29385.7|29365.7|100
1595524500000|2020-07-23 17:15:00|29390.7|29370.7|29390.7|29370.7|29395.7|29375.7|29385.7|29365.7|225
1595524800000|2020-07-23 17:20:00|29393.2|29373.2|29385.7|29365.7|29393.2|29373.2|29385.7|29365.7|131
1595525100000|2020-07-23 17:25:00|29383.4|29363.4|29383.2|29363.2|29385.7|29365.7|29380.7|29360.7|114
1595525400000|2020-07-23 17:30:00|29383|29363|29383.2|29363.2|29385.7|29365.7|29375.7|29355.7|402
1595525700000|2020-07-23 17:35:00|29380.7|29360.7|29385.7|29365.7|29390.7|29370.7|29375.7|29355.7|75
1595526000000|2020-07-23 17:40:00|29383.4|29363.4|29363.2|29343.2|29385.7|29365.7|29350.5|29330.5|191
1595526300000|2020-07-23 17:45:00|29360.9|29340.9|29323.2|29303.2|29368.2|29348.2|29320.7|29300.7|228
1595526600000|2020-07-23 17:50:00|29320.7|29300.7|29310.7|29290.7|29328.2|29308.2|29295.7|29275.7|500
1595526900000|2020-07-23 17:55:00|29308.4|29288.4|29328.2|29308.2|29335.7|29315.7|29295.7|29275.7|255
1595527200000|2020-07-23 18:00:00|29325.7|29305.7|29255.7|29235.7|29325.7|29305.7|29250.7|29230.7|195
1595527500000|2020-07-23 18:05:00|29258|29238|29245.7|29225.7|29280.5|29260.5|29245.7|29225.7|220
1595527800000|2020-07-23 18:10:00|29240.7|29220.7|29200.7|29180.7|29243.2|29223.2|29200.5|29180.5|147
1595528100000|2020-07-23 18:15:00|29198.2|29178.2|29203.3|29183.3|29210.3|29190.3|29165.8|29145.8|241
1595528400000|2020-07-23 18:20:00|29200.8|29180.8|29220.8|29200.8|29220.8|29200.8|29185.8|29165.8|131
1595528700000|2020-07-23 18:25:00|29218.3|29198.3|29225.8|29205.8|29235.8|29215.8|29203.3|29183.3|78
1595529000000|2020-07-23 18:30:00|29223.3|29203.3|29235.8|29215.8|29245.8|29225.8|29205.8|29185.8|163
1595529300000|2020-07-23 18:35:00|29236|29216|29200.8|29180.8|29245.8|29225.8|29200.8|29180.8|68
1595529600000|2020-07-23 18:40:00|29203.3|29183.3|29215.8|29195.8|29225.8|29205.8|29200.8|29180.8|138
1595529900000|2020-07-23 18:45:00|29215.6|29195.6|29218.3|29198.3|29225.8|29205.8|29190.8|29170.8|41
1595530200000|2020-07-23 18:50:00|29220.6|29200.6|29238.3|29218.3|29243.3|29223.3|29215.8|29195.8|37
1595530500000|2020-07-23 18:55:00|29238.1|29218.1|29235.8|29215.8|29238.3|29218.3|29216.2|29196.2|41
1595530800000|2020-07-23 19:00:00|29238.3|29218.3|29235.8|29215.8|29245.8|29225.8|29228.3|29208.3|50
1595531100000|2020-07-23 19:05:00|29238.3|29218.3|29213.3|29193.3|29245.8|29225.8|29210.8|29190.8|67
1595531400000|2020-07-23 19:10:00|29213.5|29193.5|29213.3|29193.3|29220.8|29200.8|29203.3|29183.3|32
1595531700000|2020-07-23 19:15:00|29211|29191|29225.8|29205.8|29228.6|29208.6|29208.3|29188.3|44
1595532000000|2020-07-23 19:20:00|29223.3|29203.3|29205.9|29185.9|29233.6|29213.6|29205.9|29185.9|53
1595532300000|2020-07-23 19:25:00|29203.4|29183.4|29210.9|29190.9|29218.4|29198.4|29173.4|29153.4|110
1595532600000|2020-07-23 19:30:00|29208.6|29188.6|29205.9|29185.9|29210.9|29190.9|29163.4|29143.4|112
1595532900000|2020-07-23 19:35:00|29203.4|29183.4|29218.4|29198.4|29230.9|29210.9|29190.9|29170.9|52
1595533200000|2020-07-23 19:40:00|29216.1|29196.1|29201.1|29181.1|29218.2|29198.2|29195.9|29175.9|123
1595533500000|2020-07-23 19:45:00|29203.4|29183.4|29208.4|29188.4|29215.9|29195.9|29198.4|29178.4|44
1595533800000|2020-07-23 19:50:00|29205.9|29185.9|29193.4|29173.4|29205.9|29185.9|29175.9|29155.9|49
1595534100000|2020-07-23 19:55:00|29195.7|29175.7|29213.4|29193.4|29218.2|29198.2|29195.7|29175.7|56
1595534400000|2020-07-23 20:00:00|29215.7|29195.7|29195.9|29175.9|29218.2|29198.2|29190.9|29170.9|64
1595534700000|2020-07-23 20:05:00|29193.4|29173.4|29200.9|29180.9|29203.4|29183.4|29188.4|29168.4|42
1595535000000|2020-07-23 20:10:00|29198.4|29178.4|29195.9|29175.9|29198.4|29178.4|29195.9|29175.9|37
1595535300000|2020-07-23 20:15:00|29193.4|29173.4|29176.3|29156.3|29193.4|29173.4|29173.8|29153.8|58
1595535600000|2020-07-23 20:20:00|29176.4|29156.4|29176|29156|29176.4|29156.4|29171.1|29151.1|9
1595535900000|2020-07-23 20:25:00|29173.5|29153.5|29171|29151|29176|29156|29171|29151|34
1595536200000|2020-07-23 20:30:00|29176|29156|29186|29166|29186|29166|29176|29156|37
1595536500000|2020-07-23 20:35:00|29185.6|29165.6|29181|29161|29185.6|29165.6|29178.5|29158.5|20
1595536800000|2020-07-23 20:40:00|29178.5|29158.5|29183.5|29163.5|29186|29166|29176|29156|41
1595537100000|2020-07-23 20:45:00|29186|29166|29173.5|29153.5|29186|29166|29173.5|29153.5|43
1595537400000|2020-07-23 20:50:00|29176|29156|29186|29166|29186|29166|29176|29156|24
1595537700000|2020-07-23 20:55:00|29188.5|29168.5|29213.5|29193.5|29216|29196|29188.5|29168.5|53
1595541600000|2020-07-23 22:00:00|29222.8|29202.8|29221.5|29201.5|29222.8|29202.8|29209|29189|60
1595541900000|2020-07-23 22:05:00|29221.7|29201.7|29231.9|29211.9|29231.9|29211.9|29221.7|29201.7|53
1595542200000|2020-07-23 22:10:00|29232.1|29212.1|29236.9|29216.9|29236.9|29216.9|29231.9|29211.9|8
1595542500000|2020-07-23 22:15:00|29237.1|29217.1|29241.9|29221.9|29241.9|29221.9|29236.9|29216.9|18
1595542800000|2020-07-23 22:20:00|29244.4|29224.4|29239.4|29219.4|29244.4|29224.4|29239.4|29219.4|5
1595543100000|2020-07-23 22:25:00|29241.7|29221.7|29241.9|29221.9|29241.9|29221.9|29236.9|29216.9|8
1595543400000|2020-07-23 22:30:00|29244.2|29224.2|29242|29222|29244.4|29224.4|29241.9|29221.9|11
1595543700000|2020-07-23 22:35:00|29244.5|29224.5|29237|29217|29246.8|29226.8|29237|29217|27
1595544000000|2020-07-23 22:40:00|29239.5|29219.5|29237|29217|29239.5|29219.5|29237|29217|7
1595544300000|2020-07-23 22:45:00|29239.5|29219.5|29244.5|29224.5|29244.5|29224.5|29239.5|29219.5|8
1595544600000|2020-07-23 22:50:00|29244.7|29224.7|29247|29227|29247|29227|29244.5|29224.5|13
1595544900000|2020-07-23 22:55:00|29244.7|29224.7|29251.8|29231.8|29251.8|29231.8|29242|29222|25
1595545200000|2020-07-23 23:00:00|29252|29232|29227|29207|29252|29232|29222|29202|31
1595545500000|2020-07-23 23:05:00|29224.5|29204.5|29217|29197|29227|29207|29217|29197|15
1595545800000|2020-07-23 23:10:00|29214.7|29194.7|29187|29167|29217|29197|29187|29167|137
1595546100000|2020-07-23 23:15:00|29191.6|29171.6|29194.5|29174.5|29202.2|29182.2|29191.6|29171.6|19
1595546400000|2020-07-23 23:20:00|29192|29172|29202|29182|29202|29182|29192|29172|11
1595546700000|2020-07-23 23:25:00|29204.7|29184.7|29199.5|29179.5|29212|29192|29197|29177|35
1595547000000|2020-07-23 23:30:00|29201.8|29181.8|29207|29187|29212|29192|29201.8|29181.8|7
1595547300000|2020-07-23 23:35:00|29202.4|29182.4|29207|29187|29207|29187|29202|29182|7
1595547600000|2020-07-23 23:40:00|29207.1|29187.1|29207.1|29187.1|29212.1|29192.1|29204.6|29184.6|1
1595547900000|2020-07-23 23:45:00|29202.1|29182.1|29212.1|29192.1|29217.1|29197.1|29202.1|29182.1|12
1595548200000|2020-07-23 23:50:00|29209.8|29189.8|29207.1|29187.1|29209.8|29189.8|29207.1|29187.1|10
1595548500000|2020-07-23 23:55:00|29206.9|29186.9|29222.1|29202.1|29222.1|29202.1|29204.6|29184.6|55
1595548800000|2020-07-24 00:00:00|29227.1|29207.1|29142.1|29122.1|29227.1|29207.1|29124.6|29104.6|349
1595549100000|2020-07-24 00:05:00|29144.4|29124.4|29192.1|29172.1|29192.1|29172.1|29142.1|29122.1|121
1595549400000|2020-07-24 00:10:00|29189.6|29169.6|29172.1|29152.1|29197.1|29177.1|29169.6|29149.6|58
1595549700000|2020-07-24 00:15:00|29171.9|29151.9|29194.6|29174.6|29194.6|29174.6|29167.1|29147.1|67
1595550000000|2020-07-24 00:20:00|29194.4|29174.4|29182.1|29162.1|29197.1|29177.1|29169.6|29149.6|42
1595550300000|2020-07-24 00:25:00|29184.6|29164.6|29202.1|29182.1|29212.1|29192.1|29184.6|29164.6|66
1595550600000|2020-07-24 00:30:00|29204.4|29184.4|29207.1|29187.1|29207.1|29187.1|29199.6|29179.6|25
1595550900000|2020-07-24 00:35:00|29209.6|29189.6|29202.1|29182.1|29212.1|29192.1|29199.6|29179.6|29
1595551200000|2020-07-24 00:40:00|29197.1|29177.1|29207.1|29187.1|29217.1|29197.1|29197.1|29177.1|76
1595551500000|2020-07-24 00:45:00|29204.6|29184.6|29212.1|29192.1|29217.1|29197.1|29192.1|29172.1|63
1595551800000|2020-07-24 00:50:00|29209.8|29189.8|29209.7|29189.7|29217.2|29197.2|29207.2|29187.2|40
1595552100000|2020-07-24 00:55:00|29207.4|29187.4|29262.2|29242.2|29264.7|29244.7|29207.2|29187.2|129
1595552400000|2020-07-24 01:00:00|29262.4|29242.4|29252.2|29232.2|29302.2|29282.2|29247.2|29227.2|632
1595552700000|2020-07-24 01:05:00|29247.2|29227.2|29224.7|29204.7|29252.2|29232.2|29214.7|29194.7|266
1595553000000|2020-07-24 01:10:00|29227|29207|29197.2|29177.2|29227.2|29207.2|29192.2|29172.2|177
1595553300000|2020-07-24 01:15:00|29197|29177|29234.7|29214.7|29242.2|29222.2|29189.7|29169.7|200
1595553600000|2020-07-24 01:20:00|29234.5|29214.5|29197.2|29177.2|29234.5|29214.5|29197.2|29177.2|132
1595553900000|2020-07-24 01:25:00|29194.7|29174.7|29197.2|29177.2|29209.7|29189.7|29187.2|29167.2|86
1595554200000|2020-07-24 01:30:00|29197.4|29177.4|29237.2|29217.2|29249.5|29229.5|29192.2|29172.2|178
1595554500000|2020-07-24 01:35:00|29234.7|29214.7|29202.2|29182.2|29244.7|29224.7|29197.2|29177.2|171
1595554800000|2020-07-24 01:40:00|29199.7|29179.7|29182.2|29162.2|29209.7|29189.7|29179.7|29159.7|104
1595555100000|2020-07-24 01:45:00|29179.7|29159.7|29137.2|29117.2|29179.7|29159.7|29122.2|29102.2|322
1595555400000|2020-07-24 01:50:00|29134.7|29114.7|29144.7|29124.7|29147.2|29127.2|29127.2|29107.2|153
1595555700000|2020-07-24 01:55:00|29142.4|29122.4|29167.3|29147.3|29172.3|29152.3|29142.2|29122.2|93
1595556000000|2020-07-24 02:00:00|29162.3|29142.3|29132.1|29112.1|29162.3|29142.3|29132.1|29112.1|102
1595556300000|2020-07-24 02:05:00|29132.3|29112.3|29152.3|29132.3|29152.3|29132.3|29127.3|29107.3|96
1595556600000|2020-07-24 02:10:00|29152.1|29132.1|29142.3|29122.3|29152.1|29132.1|29117.3|29097.3|147
1595556900000|2020-07-24 02:15:00|29137.3|29117.3|29147.3|29127.3|29157.3|29137.3|29129.8|29109.8|62
1595557200000|2020-07-24 02:20:00|29147.1|29127.1|29129.8|29109.8|29147.3|29127.3|29124.8|29104.8|39
1595557500000|2020-07-24 02:25:00|29129.6|29109.6|29117.3|29097.3|29129.6|29109.6|29112.3|29092.3|69
1595557800000|2020-07-24 02:30:00|29115|29095|29079.8|29059.8|29119.8|29099.8|29079.8|29059.8|234
1595558100000|2020-07-24 02:35:00|29074.8|29054.8|29092.3|29072.3|29107.3|29087.3|29062.3|29042.3|165
1595558400000|2020-07-24 02:40:00|29089.8|29069.8|29087.3|29067.3|29107.3|29087.3|29082.3|29062.3|113
1595558700000|2020-07-24 02:45:00|29082.7|29062.7|29037.3|29017.3|29082.7|29062.7|29034.8|29014.8|232
1595559000000|2020-07-24 02:50:00|29037.1|29017.1|29057.3|29037.3|29057.3|29037.3|29017.3|28997.3|312
1595559300000|2020-07-24 02:55:00|29052.3|29032.3|29082.3|29062.3|29082.3|29062.3|29052.3|29032.3|121
1595559600000|2020-07-24 03:00:00|29082.1|29062.1|29077.3|29057.3|29097.3|29077.3|29064.8|29044.8|176
1595559900000|2020-07-24 03:05:00|29074.8|29054.8|29069.9|29049.9|29077.4|29057.4|29057.3|29037.3|84
1595560200000|2020-07-24 03:10:00|29067.4|29047.4|29082.4|29062.4|29082.4|29062.4|29064.9|29044.9|108
1595560500000|2020-07-24 03:15:00|29082.2|29062.2|29062.4|29042.4|29082.2|29062.2|29062.2|29042.2|107
1595560800000|2020-07-24 03:20:00|29057.4|29037.4|29029.9|29009.9|29062.4|29042.4|29022.4|29002.4|183
1595561100000|2020-07-24 03:25:00|29027.4|29007.4|29042.4|29022.4|29042.4|29022.4|29012.4|28992.4|240
1595561400000|2020-07-24 03:30:00|29039.9|29019.9|29029.9|29009.9|29042.4|29022.4|29027.4|29007.4|77
1595561700000|2020-07-24 03:35:00|29027.4|29007.4|29032.4|29012.4|29032.4|29012.4|29022.4|29002.4|53
1595562000000|2020-07-24 03:40:00|29027.4|29007.4|28977.4|28957.4|29027.4|29007.4|28969.9|28949.9|178
1595562300000|2020-07-24 03:45:00|28972.6|28952.6|28972.4|28952.4|28972.6|28952.6|28937.4|28917.4|216
1595562600000|2020-07-24 03:50:00|28972.2|28952.2|28987.4|28967.4|28992.4|28972.4|28967.4|28947.4|175
1595562900000|2020-07-24 03:55:00|28989.9|28969.9|28992.4|28972.4|29002.4|28982.4|28982.4|28962.4|91
1595563200000|2020-07-24 04:00:00|28994.9|28974.9|28987.4|28967.4|28994.9|28974.9|28982.4|28962.4|103
1595563500000|2020-07-24 04:05:00|28987.2|28967.2|28942.4|28922.4|28987.2|28967.2|28942.4|28922.4|283
1595563800000|2020-07-24 04:10:00|28947.4|28927.4|28934.9|28914.9|28952.4|28932.4|28934.9|28914.9|70
1595564100000|2020-07-24 04:15:00|28932.4|28912.4|28877.5|28857.5|28934.9|28914.9|28867.5|28847.5|364
1595564400000|2020-07-24 04:20:00|28882.3|28862.3|28885|28865|28897.5|28877.5|28867.5|28847.5|277
1595564700000|2020-07-24 04:25:00|28885.2|28865.2|28867.5|28847.5|28890|28870|28867.5|28847.5|109
1595565000000|2020-07-24 04:30:00|28862.5|28842.5|28857.5|28837.5|28882.5|28862.5|28855|28835|185
1595565300000|2020-07-24 04:35:00|28857.7|28837.7|28847.5|28827.5|28865|28845|28840|28820|215
1595565600000|2020-07-24 04:40:00|28852.5|28832.5|28855|28835|28862.5|28842.5|28837.5|28817.5|175
1595565900000|2020-07-24 04:45:00|28852.5|28832.5|28867.5|28847.5|28867.5|28847.5|28835|28815|136
1595566200000|2020-07-24 04:50:00|28872.5|28852.5|28877.5|28857.5|28882.5|28862.5|28872.5|28852.5|104
1595566500000|2020-07-24 04:55:00|28880|28860|28857.5|28837.5|28880|28860|28852.5|28832.5|52
1595566800000|2020-07-24 05:00:00|28857.7|28837.7|28787.5|28767.5|28860.2|28840.2|28772.5|28752.5|335
1595567100000|2020-07-24 05:05:00|28790|28770|28842.5|28822.5|28857.5|28837.5|28785|28765|300
1595567400000|2020-07-24 05:10:00|28840.2|28820.2|28867.5|28847.5|28872.7|28852.7|28820|28800|257
1595567700000|2020-07-24 05:15:00|28872.5|28852.5|28852.5|28832.5|28872.5|28852.5|28842.5|28822.5|136
1595568000000|2020-07-24 05:20:00|28852.7|28832.7|28817.6|28797.6|28857.5|28837.5|28812.5|28792.5|144
1595568300000|2020-07-24 05:25:00|28820.1|28800.1|28807.6|28787.6|28822.6|28802.6|28792.6|28772.6|138
1595568600000|2020-07-24 05:30:00|28805.1|28785.1|28797.6|28777.6|28837.6|28817.6|28702.6|28682.6|1081
1595568900000|2020-07-24 05:35:00|28795.3|28775.3|28812.6|28792.6|28822.6|28802.6|28782.6|28762.6|369
1595569200000|2020-07-24 05:40:00|28807.6|28787.6|28862.6|28842.6|28867.6|28847.6|28802.6|28782.6|470
1595569500000|2020-07-24 05:45:00|28860.1|28840.1|28717.6|28697.6|28860.1|28840.1|28687.6|28667.6|837
1595569800000|2020-07-24 05:50:00|28715.1|28695.1|28717.8|28697.8|28760.3|28740.3|28697.6|28677.6|521
1595570100000|2020-07-24 05:55:00|28722.4|28702.4|28697.8|28677.8|28762.8|28742.8|28697.8|28677.8|347
1595570400000|2020-07-24 06:00:00|28697.6|28677.6|28707.8|28687.8|28757.8|28737.8|28677.6|28657.6|815
1595570700000|2020-07-24 06:05:00|28705.3|28685.3|28717.8|28697.8|28720.1|28700.1|28672.8|28652.8|513
1595571000000|2020-07-24 06:10:00|28720.3|28700.3|28757.8|28737.8|28782.8|28762.8|28717.8|28697.8|362
1595571300000|2020-07-24 06:15:00|28760.3|28740.3|28742.8|28722.8|28787.8|28767.8|28732.8|28712.8|342
1595571600000|2020-07-24 06:20:00|28743|28723|28782.8|28762.8|28782.8|28762.8|28740.3|28720.3|238
1595571900000|2020-07-24 06:25:00|28780.3|28760.3|28835.3|28815.3|28847.8|28827.8|28772.8|28752.8|442
1595572200000|2020-07-24 06:30:00|28837.8|28817.8|28852.8|28832.8|28877.8|28857.8|28825|28805|476
1595572500000|2020-07-24 06:35:00|28857.8|28837.8|28822.8|28802.8|28860.3|28840.3|28812.8|28792.8|297
1595572800000|2020-07-24 06:40:00|28825.2|28805.2|28800.2|28780.2|28842.8|28822.8|28792.7|28772.7|289
1595573100000|2020-07-24 06:45:00|28802.5|28782.5|28803|28783|28828|28808|28783.2|28763.2|311
1595573400000|2020-07-24 06:50:00|28800.5|28780.5|28762.7|28742.7|28803.2|28783.2|28755.6|28735.6|279
1595573700000|2020-07-24 06:55:00|28765|28745|28747.9|28727.9|28770.2|28750.2|28727.9|28707.9|430
1595574000000|2020-07-24 07:00:00|28748.1|28728.1|28743.1|28723.1|28783.1|28763.1|28713.1|28693.1|271
1595574300000|2020-07-24 07:05:00|28738.1|28718.1|28727.9|28707.9|28743.1|28723.1|28712.9|28692.9|175
1595574600000|2020-07-24 07:10:00|28725.6|28705.6|28680.4|28660.4|28727.9|28707.9|28667.9|28647.9|361
1595574900000|2020-07-24 07:15:00|28681|28661|28715.2|28695.2|28717.9|28697.9|28681|28661|344
1595575200000|2020-07-24 07:20:00|28715.4|28695.4|28692.9|28672.9|28717.9|28697.9|28687.9|28667.9|348
1595575500000|2020-07-24 07:25:00|28690.4|28670.4|28702.7|28682.7|28712.7|28692.7|28685.4|28665.4|168
1595575800000|2020-07-24 07:30:00|28705|28685|28797.7|28777.7|28807.9|28787.9|28705|28685|462
1595576100000|2020-07-24 07:35:00|28797.9|28777.9|28817.9|28797.9|28837.9|28817.9|28792.9|28772.9|277
1595576400000|2020-07-24 07:40:00|28815.6|28795.6|28850.4|28830.4|28852.9|28832.9|28810.4|28790.4|230
1595576700000|2020-07-24 07:45:00|28848.1|28828.1|28840.4|28820.4|28848.1|28828.1|28820.4|28800.4|119
1595577000000|2020-07-24 07:50:00|28838.1|28818.1|28838|28818|28858|28838|28830.4|28810.4|177
1595577300000|2020-07-24 07:55:00|28840.5|28820.5|28843|28823|28843|28823|28818|28798|140
1595577600000|2020-07-24 08:00:00|28845.3|28825.3|28908|28888|28908|28888|28845.3|28825.3|357
1595577900000|2020-07-24 08:05:00|28910.3|28890.3|28858|28838|28912.8|28892.8|28858|28838|227
1595578200000|2020-07-24 08:10:00|28860.5|28840.5|28878|28858|28883|28863|28845.5|28825.5|125
1595578500000|2020-07-24 08:15:00|28880.5|28860.5|28860.5|28840.5|28888|28868|28848|28828|97
1595578800000|2020-07-24 08:20:00|28863|28843|28885.3|28865.3|28893|28873|28848|28828|91
1595579100000|2020-07-24 08:25:00|28885.1|28865.1|28893|28873|28893|28873|28863|28843|94
1595579400000|2020-07-24 08:30:00|28890.5|28870.5|28923|28903|28928|28908|28888|28868|208
1595579700000|2020-07-24 08:35:00|28918.2|28898.2|28913|28893|28918.2|28898.2|28893|28873|139
1595580000000|2020-07-24 08:40:00|28910.7|28890.7|28913|28893|28918|28898|28898|28878|130
1595580300000|2020-07-24 08:45:00|28910.7|28890.7|28923|28903|28928|28908|28908|28888|96
1595580600000|2020-07-24 08:50:00|28922.9|28902.9|28935.4|28915.4|28935.4|28915.4|28912.9|28892.9|146
1595580900000|2020-07-24 08:55:00|28933|28913|28963|28943|28968|28948|28933|28913|223
1595581200000|2020-07-24 09:00:00|28960.7|28940.7|28898.1|28878.1|28960.7|28940.7|28898.1|28878.1|191
1595581500000|2020-07-24 09:05:00|28903.1|28883.1|28908.1|28888.1|28910.6|28890.6|28893.1|28873.1|145
1595581800000|2020-07-24 09:10:00|28913.1|28893.1|28933.1|28913.1|28933.1|28913.1|28903.1|28883.1|165
1595582100000|2020-07-24 09:15:00|28930.8|28910.8|28953.1|28933.1|28963.1|28943.1|28928.1|28908.1|188
1595582400000|2020-07-24 09:20:00|28950.6|28930.6|28958.1|28938.1|28963.1|28943.1|28943.1|28923.1|162
1595582700000|2020-07-24 09:25:00|28962.7|28942.7|28955.6|28935.6|28978.1|28958.1|28950.6|28930.6|137
1595583000000|2020-07-24 09:30:00|28957.9|28937.9|28965.6|28945.6|28988.1|28968.1|28953.1|28933.1|168
1595583300000|2020-07-24 09:35:00|28965.4|28945.4|28963.1|28943.1|28968.1|28948.1|28960.6|28940.6|56
1595583600000|2020-07-24 09:40:00|28968.1|28948.1|28948.1|28928.1|28968.1|28948.1|28933.1|28913.1|132
1595583900000|2020-07-24 09:45:00|28945.6|28925.6|28923.1|28903.1|28948.1|28928.1|28923.1|28903.1|96
1595584200000|2020-07-24 09:50:00|28928.1|28908.1|28933.1|28913.1|28935.6|28915.6|28923.1|28903.1|51
1595584500000|2020-07-24 09:55:00|28933.3|28913.3|28925.6|28905.6|28938.1|28918.1|28920.6|28900.6|75
1595584800000|2020-07-24 10:00:00|28928.1|28908.1|28948.1|28928.1|28948.1|28928.1|28915.6|28895.6|150
1595585100000|2020-07-24 10:05:00|28943.1|28923.1|28958.1|28938.1|28958.1|28938.1|28930.6|28910.6|85
1595585400000|2020-07-24 10:10:00|28963.1|28943.1|28973.2|28953.2|28988|28968|28963.1|28943.1|157
1595585700000|2020-07-24 10:15:00|28970.7|28950.7|28933.2|28913.2|28978.2|28958.2|28930.7|28910.7|85
1595586000000|2020-07-24 10:20:00|28935.7|28915.7|28918.2|28898.2|28945.7|28925.7|28913.2|28893.2|153
1595586300000|2020-07-24 10:25:00|28915.7|28895.7|28878.2|28858.2|28928.2|28908.2|28878.2|28858.2|225
1595586600000|2020-07-24 10:30:00|28878.4|28858.4|28838.2|28818.2|28888.2|28868.2|28838.2|28818.2|159
1595586900000|2020-07-24 10:35:00|28833.2|28813.2|28850.7|28830.7|28853.2|28833.2|28828.2|28808.2|134
1595587200000|2020-07-24 10:40:00|28848.2|28828.2|28833.2|28813.2|28853.2|28833.2|28833.2|28813.2|118
1595587500000|2020-07-24 10:45:00|28835.5|28815.5|28778.2|28758.2|28843.2|28823.2|28778.2|28758.2|199
1595587800000|2020-07-24 10:50:00|28773.2|28753.2|28788.2|28768.2|28820.7|28800.7|28763.2|28743.2|369
1595588100000|2020-07-24 10:55:00|28788.4|28768.4|28800.7|28780.7|28808.2|28788.2|28788.2|28768.2|75
1595588400000|2020-07-24 11:00:00|28803|28783|28840.7|28820.7|28840.7|28820.7|28800.7|28780.7|269
1595588700000|2020-07-24 11:05:00|28843|28823|28850.9|28830.9|28853.4|28833.4|28838.4|28818.4|191
1595589000000|2020-07-24 11:10:00|28853.2|28833.2|28835.9|28815.9|28863.4|28843.4|28835.9|28815.9|107
1595589300000|2020-07-24 11:15:00|28838.2|28818.2|28818.4|28798.4|28841.1|28821.1|28818.4|28798.4|106
1595589600000|2020-07-24 11:20:00|28815.9|28795.9|28808.4|28788.4|28815.9|28795.9|28793.6|28773.6|85
1595589900000|2020-07-24 11:25:00|28808.3|28788.3|28775.9|28755.9|28808.4|28788.4|28773.4|28753.4|215
1595590200000|2020-07-24 11:30:00|28773.4|28753.4|28798.4|28778.4|28800.9|28780.9|28758.4|28738.4|286
1595590500000|2020-07-24 11:35:00|28798.6|28778.6|28808.5|28788.5|28816|28796|28798.6|28778.6|175
1595590800000|2020-07-24 11:40:00|28808.8|28788.8|28828.5|28808.5|28848.5|28828.5|28808.8|28788.8|244
1595591100000|2020-07-24 11:45:00|28826.1|28806.1|28798.5|28778.5|28826.1|28806.1|28783.5|28763.5|178
1595591400000|2020-07-24 11:50:00|28796|28776|28803.7|28783.7|28816|28796|28793.8|28773.8|154
1595591700000|2020-07-24 11:55:00|28801.3|28781.3|28846.2|28826.2|28853.7|28833.7|28798.7|28778.7|190
1595592000000|2020-07-24 12:00:00|28848.7|28828.7|28878.7|28858.7|28878.7|28858.7|28838.7|28818.7|289
1595592300000|2020-07-24 12:05:00|28883.3|28863.3|28893.7|28873.7|28911.2|28891.2|28868.7|28848.7|307
1595592600000|2020-07-24 12:10:00|28896.2|28876.2|28933.7|28913.7|28933.7|28913.7|28893.7|28873.7|416
1595592900000|2020-07-24 12:15:00|28931.2|28911.2|28893.7|28873.7|28933.7|28913.7|28883.7|28863.7|416
1595593200000|2020-07-24 12:20:00|28898.3|28878.3|28868.5|28848.5|28898.7|28878.7|28868.5|28848.5|303
1595593500000|2020-07-24 12:25:00|28868.9|28848.9|28858.5|28838.5|28893.5|28873.5|28806.2|28786.2|604
1595593800000|2020-07-24 12:30:00|28858.3|28838.3|28853.5|28833.5|28871|28851|28835.8|28815.8|298
1595594100000|2020-07-24 12:35:00|28848.9|28828.9|28878.5|28858.5|28878.5|28858.5|28828.5|28808.5|276
1595594400000|2020-07-24 12:40:00|28883.2|28863.2|28883.5|28863.5|28903.5|28883.5|28876|28856|445
1595594700000|2020-07-24 12:45:00|28881|28861|28911.1|28891.1|28911.1|28891.1|28876|28856|214
1595595000000|2020-07-24 12:50:00|28908.6|28888.6|28913.6|28893.6|28918.6|28898.6|28898.6|28878.6|391
1595595300000|2020-07-24 12:55:00|28913.2|28893.2|28863.6|28843.6|28913.2|28893.2|28851.1|28831.1|387
1595595600000|2020-07-24 13:00:00|28866.1|28846.1|28946.6|28926.6|28949.1|28929.1|28833.7|28813.7|957
1595595900000|2020-07-24 13:05:00|28944.3|28924.3|28923.9|28903.9|28949.1|28929.1|28893.9|28873.9|727
1595596200000|2020-07-24 13:10:00|28921.6|28901.6|28978.9|28958.9|28981.4|28961.4|28906.8|28886.8|649
1595596500000|2020-07-24 13:15:00|28981.3|28961.3|28981.4|28961.4|28988.6|28968.6|28938.9|28918.9|574
1595596800000|2020-07-24 13:20:00|28983.9|28963.9|29004.1|28984.1|29008.9|28988.9|28958.9|28938.9|1234
1595597100000|2020-07-24 13:25:00|29006.6|28986.6|29029|29009|29034|29014|28979|28959|473
1595597400000|2020-07-24 13:30:00|29029.3|29009.3|28994|28974|29036.5|29016.5|28984|28964|799
1595597700000|2020-07-24 13:35:00|28989.3|28969.3|28949|28929|29014|28994|28929|28909|630
1595598000000|2020-07-24 13:40:00|28951.5|28931.5|29001.7|28981.7|29009|28989|28949|28929|509
1595598300000|2020-07-24 13:45:00|29001.5|28981.5|29029|29009|29029|29009|28979|28959|473
1595598600000|2020-07-24 13:50:00|29026.5|29006.5|29011.7|28991.7|29064.2|29044.2|29009.2|28989.2|677
1595598900000|2020-07-24 13:55:00|29009.3|28989.3|29054.5|29034.5|29059.2|29039.2|29009.2|28989.2|414
1595599200000|2020-07-24 14:00:00|29064.2|29044.2|29084.2|29064.2|29103.8|29083.8|29064.2|29044.2|647
1595599500000|2020-07-24 14:05:00|29079.2|29059.2|29149.2|29129.2|29159.2|29139.2|29074.2|29054.2|612
1595599800000|2020-07-24 14:10:00|29154|29134|29114.4|29094.4|29169.4|29149.4|29106.9|29086.9|647
1595600100000|2020-07-24 14:15:00|29114.5|29094.5|29184.4|29164.4|29199.2|29179.2|29104.4|29084.4|638
1595600400000|2020-07-24 14:20:00|29186.9|29166.9|29154.4|29134.4|29194|29174|29154.4|29134.4|866
1595600700000|2020-07-24 14:25:00|29154.6|29134.6|29141.9|29121.9|29196.9|29176.9|29124.4|29104.4|466
1595601000000|2020-07-24 14:30:00|29144.4|29124.4|29061.9|29041.9|29164.4|29144.4|29047.2|29027.2|917
1595601300000|2020-07-24 14:35:00|29061.7|29041.7|29011.9|28991.9|29074.4|29054.4|28984.4|28964.4|694
1595601600000|2020-07-24 14:40:00|29009.4|28989.4|29041.9|29021.9|29049.4|29029.4|28999.4|28979.4|512
1595601900000|2020-07-24 14:45:00|29042.1|29022.1|29044.4|29024.4|29074.4|29054.4|29039.4|29019.4|388
1595602200000|2020-07-24 14:50:00|29044.8|29024.8|29067.1|29047.1|29074.4|29054.4|29024.4|29004.4|256
1595602500000|2020-07-24 14:55:00|29069.2|29049.2|29004.4|28984.4|29074.4|29054.4|28994.4|28974.4|555
1595602800000|2020-07-24 15:00:00|29009.4|28989.4|29011.9|28991.9|29044.4|29024.4|28996.9|28976.9|373
1595603100000|2020-07-24 15:05:00|29014.3|28994.3|28984.4|28964.4|29019.4|28999.4|28964.4|28944.4|491
1595603400000|2020-07-24 15:10:00|28987.1|28967.1|28914.6|28894.6|28999.4|28979.4|28909.6|28889.6|622
1595603700000|2020-07-24 15:15:00|28912.1|28892.1|28927.1|28907.1|28944.6|28924.6|28912.1|28892.1|485
1595604000000|2020-07-24 15:20:00|28929.4|28909.4|28869.6|28849.6|28929.6|28909.6|28859.6|28839.6|455
1595604300000|2020-07-24 15:25:00|28867.1|28847.1|28909.6|28889.6|28929.6|28909.6|28867.1|28847.1|439
1595604600000|2020-07-24 15:30:00|28912.1|28892.1|28899.6|28879.6|28939.6|28919.6|28894.6|28874.6|455
1595604900000|2020-07-24 15:35:00|28902|28882|28897.1|28877.1|28914.5|28894.5|28879.6|28859.6|290
1595605200000|2020-07-24 15:40:00|28897.3|28877.3|28932.2|28912.2|28932.2|28912.2|28877.3|28857.3|307
1595605500000|2020-07-24 15:45:00|28934.7|28914.7|28924.7|28904.7|28959.7|28939.7|28924.7|28904.7|369
1595605800000|2020-07-24 15:50:00|28919.7|28899.7|28922.3|28902.3|28939.7|28919.7|28914.8|28894.8|326
1595606100000|2020-07-24 15:55:00|28920|28900|28930|28910|28937.5|28917.5|28904.8|28884.8|411
1595606400000|2020-07-24 16:00:00|28932.3|28912.3|28935|28915|28955|28935|28932.3|28912.3|444
1595606700000|2020-07-24 16:05:00|28932.7|28912.7|28907.7|28887.7|28932.7|28912.7|28885|28865|348
1595607000000|2020-07-24 16:10:00|28907.4|28887.4|28930|28910|28934.9|28914.9|28905|28885|200
1595607300000|2020-07-24 16:15:00|28929.9|28909.9|28925|28905|28945|28925|28925|28905|259
1595607600000|2020-07-24 16:20:00|28925.2|28905.2|28915|28895|28940|28920|28910|28890|230
1595607900000|2020-07-24 16:25:00|28917.5|28897.5|28940|28920|28947.5|28927.5|28917.5|28897.5|216
1595608200000|2020-07-24 16:30:00|28940.2|28920.2|28960.1|28940.1|28975.1|28955.1|28940|28920|473
1595608500000|2020-07-24 16:35:00|28955.1|28935.1|28954.9|28934.9|28960.1|28940.1|28945.1|28925.1|227
1595608800000|2020-07-24 16:40:00|28949.9|28929.9|28924.9|28904.9|28949.9|28929.9|28924.9|28904.9|182
1595609100000|2020-07-24 16:45:00|28922.6|28902.6|28894.9|28874.9|28924.9|28904.9|28894.9|28874.9|326
1595609400000|2020-07-24 16:50:00|28897.2|28877.2|28894.9|28874.9|28909.9|28889.9|28894.9|28874.9|243
1595609700000|2020-07-24 16:55:00|28894.7|28874.7|28919.9|28899.9|28935.1|28915.1|28884.9|28864.9|1007
1595610000000|2020-07-24 17:00:00|28924.9|28904.9|28909.8|28889.8|28935.1|28915.1|28909.8|28889.8|420
1595610300000|2020-07-24 17:05:00|28907.4|28887.4|28890.1|28870.1|28915.1|28895.1|28880.1|28860.1|165
1595610600000|2020-07-24 17:10:00|28887.6|28867.6|28870.1|28850.1|28905.1|28885.1|28870.1|28850.1|224
1595610900000|2020-07-24 17:15:00|28870.3|28850.3|28880.1|28860.1|28880.1|28860.1|28845.1|28825.1|268
1595611200000|2020-07-24 17:20:00|28882.6|28862.6|28890.1|28870.1|28895.1|28875.1|28882.6|28862.6|152
1595611500000|2020-07-24 17:25:00|28890.5|28870.5|28900.1|28880.1|28900.1|28880.1|28890.5|28870.5|71
1595611800000|2020-07-24 17:30:00|28895.1|28875.1|28865.1|28845.1|28895.1|28875.1|28860.3|28840.3|108
1595612100000|2020-07-24 17:35:00|28860.3|28840.3|28865.1|28845.1|28870.1|28850.1|28857.6|28837.6|148
1595612400000|2020-07-24 17:40:00|28865|28845|28867.6|28847.6|28867.6|28847.6|28860.1|28840.1|58
1595612700000|2020-07-24 17:45:00|28865.1|28845.1|28885.1|28865.1|28890.5|28870.5|28865.1|28845.1|229
1595613000000|2020-07-24 17:50:00|28890|28870|28895.2|28875.2|28900.2|28880.2|28875.3|28855.3|101
1595613300000|2020-07-24 17:55:00|28890.2|28870.2|28880.2|28860.2|28895.2|28875.2|28875.2|28855.2|144
1595613600000|2020-07-24 18:00:00|28882.7|28862.7|28900.2|28880.2|28905.2|28885.2|28875.2|28855.2|69
1595613900000|2020-07-24 18:05:00|28900.3|28880.3|28915.2|28895.2|28920.2|28900.2|28900.2|28880.2|127
1595614200000|2020-07-24 18:10:00|28920.2|28900.2|28920.3|28900.3|28920.3|28900.3|28905.2|28885.2|98
1595614500000|2020-07-24 18:15:00|28922.7|28902.7|28925.2|28905.2|28930.2|28910.2|28920.2|28900.2|58
1595614800000|2020-07-24 18:20:00|28925.3|28905.3|28930.2|28910.2|28935.2|28915.2|28925.3|28905.3|62
1595615100000|2020-07-24 18:25:00|28932.5|28912.5|28937.7|28917.7|28937.7|28917.7|28917.7|28897.7|127
1595615400000|2020-07-24 18:30:00|28940.2|28920.2|28930.2|28910.2|28942.7|28922.7|28930.2|28910.2|41
1595615700000|2020-07-24 18:35:00|28930.5|28910.5|28930.2|28910.2|28935.2|28915.2|28920.2|28900.2|49
1595616000000|2020-07-24 18:40:00|28932.5|28912.5|28930.2|28910.2|28935.2|28915.2|28930.2|28910.2|19
1595616300000|2020-07-24 18:45:00|28935.2|28915.2|28930.2|28910.2|28940.1|28920.1|28930.2|28910.2|31
1595616600000|2020-07-24 18:50:00|28930.5|28910.5|28935.4|28915.4|28945.2|28925.2|28930.5|28910.5|80
1595616900000|2020-07-24 18:55:00|28937.7|28917.7|28935.2|28915.2|28940.2|28920.2|28935.2|28915.2|37
1595617200000|2020-07-24 19:00:00|28937.7|28917.7|28937.7|28917.7|28940.2|28920.2|28930.2|28910.2|153
1595617500000|2020-07-24 19:05:00|28935.4|28915.4|28940.2|28920.2|28960.2|28940.2|28935.2|28915.2|149
1595617800000|2020-07-24 19:10:00|28940.1|28920.1|28935.2|28915.2|28942.7|28922.7|28930.2|28910.2|53
1595618100000|2020-07-24 19:15:00|28932.7|28912.7|28930.3|28910.3|28935.3|28915.3|28930.2|28910.2|135
1595618400000|2020-07-24 19:20:00|28930.4|28910.4|28935.3|28915.3|28940.3|28920.3|28930.3|28910.3|33
1595618700000|2020-07-24 19:25:00|28932.8|28912.8|28930.3|28910.3|28940.3|28920.3|28927.8|28907.8|79
1595619000000|2020-07-24 19:30:00|28927.9|28907.9|28910.4|28890.4|28935.3|28915.3|28910.4|28890.4|51
1595619300000|2020-07-24 19:35:00|28910.6|28890.6|28935.4|28915.4|28945.4|28925.4|28910.6|28890.6|46
1595619600000|2020-07-24 19:40:00|28937.9|28917.9|28935.4|28915.4|28945.4|28925.4|28930.4|28910.4|25
1595619900000|2020-07-24 19:45:00|28937.9|28917.9|28930.5|28910.5|28938|28918|28920.6|28900.6|87
1595620200000|2020-07-24 19:50:00|28925.5|28905.5|28935.5|28915.5|28943|28923|28920.5|28900.5|45
1595620500000|2020-07-24 19:55:00|28938|28918|28938|28918|28940.6|28920.6|28925.5|28905.5|41
1595620800000|2020-07-24 20:00:00|28937.8|28917.8|28945.5|28925.5|28948|28928|28930.5|28910.5|50
1595621100000|2020-07-24 20:05:00|28943|28923|28945.5|28925.5|28950.6|28930.6|28940.5|28920.5|40
1595621400000|2020-07-24 20:10:00|28940.5|28920.5|28940.5|28920.5|28950.5|28930.5|28940.5|28920.5|39
1595621700000|2020-07-24 20:15:00|||||||||7
1595622000000|2020-07-24 20:20:00|28938|28918|28933|28913|28938|28918|28933|28913|25
1595622300000|2020-07-24 20:25:00|28935.5|28915.5|28928|28908|28938|28918|28928|28908|58
1595622600000|2020-07-24 20:30:00|28930.3|28910.3|28938|28918|28938|28918|28930.3|28910.3|19
1595622900000|2020-07-24 20:35:00|28935.7|28915.7|28938|28918|28938|28918|28935.5|28915.5|4
1595623200000|2020-07-24 20:40:00|28935.5|28915.5|28940.5|28920.5|28940.5|28920.5|28935.5|28915.5|16
1595623500000|2020-07-24 20:45:00|28938|28918|28940.5|28920.5|28945.5|28925.5|28935.5|28915.5|45
1595623800000|2020-07-24 20:50:00|28940.7|28920.7|28945.5|28925.5|28945.5|28925.5|28940.5|28920.5|27
1595624100000|2020-07-24 20:55:00|28947.9|28927.9|28943|28923|28950.5|28930.5|28940.5|28920.5|51
1595800800000|2020-07-26 22:00:00|28944|28924|28944.2|28924.2|28984.2|28964.2|28944|28924|152
1595801100000|2020-07-26 22:05:00|28934.2|28914.2|28944.2|28924.2|28959.2|28939.2|28934.2|28914.2|60
1595801400000|2020-07-26 22:10:00|28946.7|28926.7|28944.2|28924.2|28969.2|28949.2|28934.3|28914.3|108
1595801700000|2020-07-26 22:15:00|28944.1|28924.1|28929.2|28909.2|28949.2|28929.2|28929.2|28909.2|59
1595802000000|2020-07-26 22:20:00|28929.1|28909.1|28929.2|28909.2|28949.2|28929.2|28929.1|28909.1|46
1595802300000|2020-07-26 22:25:00|28931.7|28911.7|28946.7|28926.7|28949.2|28929.2|28929.2|28909.2|13
1595802600000|2020-07-26 22:30:00|28946.8|28926.8|28956.7|28936.7|28959.2|28939.2|28946.8|28926.8|42
1595802900000|2020-07-26 22:35:00|28959.1|28939.1|28964.2|28944.2|28974.2|28954.2|28959.1|28939.1|15
1595803200000|2020-07-26 22:40:00|28961.8|28941.8|28954.2|28934.2|28964.2|28944.2|28951.7|28931.7|20
1595803500000|2020-07-26 22:45:00|28956.7|28936.7|28946.7|28926.7|28956.7|28936.7|28939.2|28919.2|25
1595803800000|2020-07-26 22:50:00|28949.2|28929.2|28949.2|28929.2|28951.7|28931.7|28939.2|28919.2|20
1595804100000|2020-07-26 22:55:00|28946.8|28926.8|28914.3|28894.3|28946.8|28926.8|28909.2|28889.2|163
1595804400000|2020-07-26 23:00:00|28914.4|28894.4|28881.8|28861.8|28921.8|28901.8|28879.3|28859.3|141
1595804700000|2020-07-26 23:05:00|28871.8|28851.8|28864.3|28844.3|28871.8|28851.8|28844.3|28824.3|128
1595805000000|2020-07-26 23:10:00|28866.8|28846.8|28869.3|28849.3|28874.3|28854.3|28861.8|28841.8|46
1595805300000|2020-07-26 23:15:00|28864.3|28844.3|28891.8|28871.8|28891.8|28871.8|28864.3|28844.3|96
1595805600000|2020-07-26 23:20:00|28894.3|28874.3|28914.3|28894.3|28914.4|28894.4|28894.3|28874.3|69
1595805900000|2020-07-26 23:25:00|28914.2|28894.2|28896.8|28876.8|28914.2|28894.2|28894.3|28874.3|27
1595806200000|2020-07-26 23:30:00|28896.9|28876.9|28921.8|28901.8|28929.3|28909.3|28896.9|28876.9|46
1595806500000|2020-07-26 23:35:00|28921.7|28901.7|28924.3|28904.3|28929.3|28909.3|28916.8|28896.8|32
1595806800000|2020-07-26 23:40:00|28929.3|28909.3|28949.3|28929.3|28959.3|28939.3|28924.3|28904.3|57
1595807100000|2020-07-26 23:45:00|28954.3|28934.3|28969.3|28949.3|28971.8|28951.8|28954.3|28934.3|65
1595807400000|2020-07-26 23:50:00|28966.9|28946.9|28941.9|28921.9|28971.8|28951.8|28939.4|28919.4|36
1595807700000|2020-07-26 23:55:00|28939.3|28919.3|28926.8|28906.8|28949.3|28929.3|28926.8|28906.8|22
1595808000000|2020-07-27 00:00:00|28924.3|28904.3|28949.3|28929.3|28949.3|28929.3|28869.3|28849.3|209
1595808300000|2020-07-27 00:05:00|28946.8|28926.8|28974.3|28954.3|28974.3|28954.3|28939.3|28919.3|79
1595808600000|2020-07-27 00:10:00|28971.8|28951.8|28999.3|28979.3|28999.3|28979.3|28969.3|28949.3|169
1595808900000|2020-07-27 00:15:00|28994.5|28974.5|28979.3|28959.3|28999.3|28979.3|28979.3|28959.3|138
1595809200000|2020-07-27 00:20:00|28981.8|28961.8|28966.8|28946.8|28984.3|28964.3|28959.3|28939.3|104
1595809500000|2020-07-27 00:25:00|28964.3|28944.3|28971.9|28951.9|28971.9|28951.9|28929.4|28909.4|132
1595809800000|2020-07-27 00:30:00|28972|28952|28929.4|28909.4|28979.4|28959.4|28921.9|28901.9|67
1595810100000|2020-07-27 00:35:00|28931.9|28911.9|28954.4|28934.4|28954.4|28934.4|28931.9|28911.9|54
1595810400000|2020-07-27 00:40:00|28954.5|28934.5|28971.9|28951.9|28971.9|28951.9|28939.4|28919.4|61
1595810700000|2020-07-27 00:45:00|28971.8|28951.8|28974.4|28954.4|28981.9|28961.9|28966.9|28946.9|105
1595811000000|2020-07-27 00:50:00|28969.5|28949.5|28969.4|28949.4|28979.4|28959.4|28966.9|28946.9|76
1595811300000|2020-07-27 00:55:00|28974.4|28954.4|28961.9|28941.9|28976.9|28956.9|28956.9|28936.9|81
1595811600000|2020-07-27 01:00:00|28964.4|28944.4|29094.4|29074.4|29099.4|29079.4|28964.4|28944.4|806
1595811900000|2020-07-27 01:05:00|29099.2|29079.2|29011.9|28991.9|29099.4|29079.4|28997|28977|497
1595812200000|2020-07-27 01:10:00|29012|28992|29024.4|29004.4|29029.4|29009.4|28971.9|28951.9|306
1595812500000|2020-07-27 01:15:00|29026.9|29006.9|29019.4|28999.4|29044.4|29024.4|29014.4|28994.4|221
1595812800000|2020-07-27 01:20:00|29016.9|28996.9|29029.4|29009.4|29044.4|29024.4|29014.4|28994.4|173
1595813100000|2020-07-27 01:25:00|29024.4|29004.4|29016.9|28996.9|29024.4|29004.4|28991.9|28971.9|173
1595813400000|2020-07-27 01:30:00|29019.4|28999.4|29026.9|29006.9|29034.4|29014.4|29004.4|28984.4|203
1595813700000|2020-07-27 01:35:00|29024.4|29004.4|29029.4|29009.4|29049.5|29029.5|29001.9|28981.9|194
1595814000000|2020-07-27 01:40:00|29026.9|29006.9|29009.4|28989.4|29039.4|29019.4|29004.4|28984.4|142
1595814300000|2020-07-27 01:45:00|29011.9|28991.9|29021.9|29001.9|29024.4|29004.4|28994.4|28974.4|159
1595814600000|2020-07-27 01:50:00|29024.4|29004.4|29014.4|28994.4|29041.9|29021.9|29004.4|28984.4|164
1595814900000|2020-07-27 01:55:00|29019.4|28999.4|29014.5|28994.5|29029.5|29009.5|29009.4|28989.4|126
1595815200000|2020-07-27 02:00:00|29019.5|28999.5|29012|28992|29024.5|29004.5|29002|28982|142
1595815500000|2020-07-27 02:05:00|29009.5|28989.5|29019.5|28999.5|29022.1|29002.1|29004.5|28984.5|99
1595815800000|2020-07-27 02:10:00|29022|29002|29049.5|29029.5|29049.5|29029.5|29022|29002|123
1595816100000|2020-07-27 02:15:00|29049.3|29029.3|29029.5|29009.5|29049.3|29029.3|29024.5|29004.5|37
1595816400000|2020-07-27 02:20:00|29027|29007|29009.5|28989.5|29029.5|29009.5|29007|28987|72
1595816700000|2020-07-27 02:25:00|29012|28992|29004.5|28984.5|29014.5|28994.5|28999.5|28979.5|68
1595817000000|2020-07-27 02:30:00|29002|28982|29019.5|28999.5|29022|29002|28994.5|28974.5|246
1595817300000|2020-07-27 02:35:00|29022|29002|29022|29002|29027|29007|29009.5|28989.5|103
1595817600000|2020-07-27 02:40:00|29022.1|29002.1|29082|29062|29082|29062|29019.5|28999.5|274
1595817900000|2020-07-27 02:45:00|29082.1|29062.1|29094.5|29074.5|29109.5|29089.5|29082|29062|337
1595818200000|2020-07-27 02:50:00|29096.9|29076.9|29119.5|29099.5|29134.5|29114.5|29094.5|29074.5|231
1595818500000|2020-07-27 02:55:00|29124.5|29104.5|29124.5|29104.5|29159.5|29139.5|29122|29102|218
1595818800000|2020-07-27 03:00:00|29122|29102|29147|29127|29149.5|29129.5|29119.5|29099.5|143
1595819100000|2020-07-27 03:05:00|29147.1|29127.1|29134.5|29114.5|29159.5|29139.5|29107|29087|193
1595819400000|2020-07-27 03:10:00|29139.4|29119.4|29194.5|29174.5|29194.5|29174.5|29139.4|29119.4|319
1595819700000|2020-07-27 03:15:00|29199.5|29179.5|29144.5|29124.5|29204.5|29184.5|29144.5|29124.5|316
1595820000000|2020-07-27 03:20:00|29144.6|29124.6|29152.1|29132.1|29154.5|29134.5|29129.5|29109.5|159
1595820300000|2020-07-27 03:25:00|29149.6|29129.6|29134.6|29114.6|29154.6|29134.6|29132.1|29112.1|84
1595820600000|2020-07-27 03:30:00|29137.1|29117.1|29124.6|29104.6|29139.6|29119.6|29124.6|29104.6|53
1595820900000|2020-07-27 03:35:00|29129.4|29109.4|29104.6|29084.6|29134.6|29114.6|29104.6|29084.6|57
1595821200000|2020-07-27 03:40:00|29102.1|29082.1|29094.6|29074.6|29104.6|29084.6|29094.6|29074.6|84
1595821500000|2020-07-27 03:45:00|29099.6|29079.6|29094.6|29074.6|29099.6|29079.6|29079.6|29059.6|99
1595821800000|2020-07-27 03:50:00|29097.1|29077.1|29109.6|29089.6|29114.6|29094.6|29097.1|29077.1|62
1595822100000|2020-07-27 03:55:00|29107.1|29087.1|29107.1|29087.1|29114.6|29094.6|29104.6|29084.6|30
1595822400000|2020-07-27 04:00:00|29104.7|29084.7|29094.6|29074.6|29109.6|29089.6|29089.6|29069.6|44
1595822700000|2020-07-27 04:05:00|29094.5|29074.5|29099.6|29079.6|29102.1|29082.1|29092.1|29072.1|25
1595823000000|2020-07-27 04:10:00|29102.1|29082.1|29097.1|29077.1|29104.6|29084.6|29089.6|29069.6|31
1595823300000|2020-07-27 04:15:00|29099.6|29079.6|29099.6|29079.6|29104.6|29084.6|29099.6|29079.6|19
1595823600000|2020-07-27 04:20:00|29102.1|29082.1|29114.6|29094.6|29114.6|29094.6|29102.1|29082.1|19
1595823900000|2020-07-27 04:25:00|29117|29097|29119.6|29099.6|29119.6|29099.6|29112.1|29092.1|31
1595824200000|2020-07-27 04:30:00|29122.1|29102.1|29134.6|29114.6|29134.6|29114.6|29119.6|29099.6|57
1595824500000|2020-07-27 04:35:00|29132.1|29112.1|29134.6|29114.6|29139.6|29119.6|29129.6|29109.6|41
1595824800000|2020-07-27 04:40:00|29132.1|29112.1|29129.6|29109.6|29134.6|29114.6|29129.6|29109.6|22
1595825100000|2020-07-27 04:45:00|29132.1|29112.1|29119.6|29099.6|29137.1|29117.1|29119.6|29099.6|34
1595825400000|2020-07-27 04:50:00|29122.1|29102.1|29119.7|29099.7|29129.6|29109.6|29119.7|29099.7|35
1595825700000|2020-07-27 04:55:00|29122.2|29102.2|29114.7|29094.7|29122.2|29102.2|29114.7|29094.7|24
1595826000000|2020-07-27 05:00:00|29109.7|29089.7|29117.2|29097.2|29119.7|29099.7|29099.7|29079.7|78
1595826300000|2020-07-27 05:05:00|29117.1|29097.1|29079.7|29059.7|29117.2|29097.2|29072.2|29052.2|101
1595826600000|2020-07-27 05:10:00|29077.2|29057.2|29059.7|29039.7|29079.7|29059.7|29054.7|29034.7|93
1595826900000|2020-07-27 05:15:00|29057.2|29037.2|29069.7|29049.7|29074.7|29054.7|29054.7|29034.7|71
1595827200000|2020-07-27 05:20:00|29064.8|29044.8|29079.7|29059.7|29079.7|29059.7|29054.7|29034.7|56
1595827500000|2020-07-27 05:25:00|29079.6|29059.6|29077.2|29057.2|29084.7|29064.7|29074.7|29054.7|42
1595827800000|2020-07-27 05:30:00|29074.7|29054.7|29099.7|29079.7|29139.7|29119.7|29062.2|29042.2|352
1595828100000|2020-07-27 05:35:00|29102.2|29082.2|29094.7|29074.7|29102.2|29082.2|29079.7|29059.7|165
1595828400000|2020-07-27 05:40:00|29097.2|29077.2|29094.7|29074.7|29099.8|29079.8|29079.7|29059.7|76
1595828700000|2020-07-27 05:45:00|29094.6|29074.6|29087.2|29067.2|29109.7|29089.7|29087.2|29067.2|133
1595829000000|2020-07-27 05:50:00|29087.1|29067.1|29079.7|29059.7|29087.1|29067.1|29059.7|29039.7|139
1595829300000|2020-07-27 05:55:00|29077.2|29057.2|29077.2|29057.2|29094.7|29074.7|29074.7|29054.7|70
1595829600000|2020-07-27 06:00:00|29079.7|29059.7|29084.7|29064.7|29099.7|29079.7|29069.7|29049.7|122
1595829900000|2020-07-27 06:05:00|29087.2|29067.2|29074.7|29054.7|29094.7|29074.7|29064.7|29044.7|79
1595830200000|2020-07-27 06:10:00|29072.2|29052.2|29062.2|29042.2|29079.7|29059.7|29054.7|29034.7|131
1595830500000|2020-07-27 06:15:00|29064.7|29044.7|29064.7|29044.7|29079.7|29059.7|29059.7|29039.7|59
1595830800000|2020-07-27 06:20:00|29067.2|29047.2|29049.8|29029.8|29074.8|29054.8|29049.8|29029.8|88
1595831100000|2020-07-27 06:25:00|29049.6|29029.6|29039.8|29019.8|29049.8|29029.8|29027.2|29007.2|118
1595831400000|2020-07-27 06:30:00|29037.3|29017.3|29064.8|29044.8|29074.8|29054.8|29024.8|29004.8|99
1595831700000|2020-07-27 06:35:00|29067.3|29047.3|29029.8|29009.8|29067.3|29047.3|29027.3|29007.3|112
1595832000000|2020-07-27 06:40:00|29034.8|29014.8|29069.8|29049.8|29069.8|29049.8|29034.8|29014.8|103
1595832300000|2020-07-27 06:45:00|29072.2|29052.2|29084.8|29064.8|29099.8|29079.8|29069.8|29049.8|233
1595832600000|2020-07-27 06:50:00|29087.3|29067.3|29099.8|29079.8|29104.8|29084.8|29079.8|29059.8|81
1595832900000|2020-07-27 06:55:00|29102.2|29082.2|29112.3|29092.3|29114.8|29094.8|29094.9|29074.9|165
1595833200000|2020-07-27 07:00:00|29109.8|29089.8|29064.8|29044.8|29109.8|29089.8|29064.8|29044.8|138
1595833500000|2020-07-27 07:05:00|29059.9|29039.9|29034.8|29014.8|29079.8|29059.8|29034.8|29014.8|91
1595833800000|2020-07-27 07:10:00|29037.2|29017.2|29019.8|28999.8|29039.8|29019.8|28999.8|28979.8|233
1595834100000|2020-07-27 07:15:00|29014.8|28994.8|29014.8|28994.8|29022.3|29002.3|28997.3|28977.3|94
1595834400000|2020-07-27 07:20:00|29017.3|28997.3|29019.8|28999.8|29027.3|29007.3|29007.3|28987.3|66
1595834700000|2020-07-27 07:25:00|29014.8|28994.8|28989.8|28969.8|29014.8|28994.8|28989.8|28969.8|101
1595835000000|2020-07-27 07:30:00|28987.3|28967.3|28964.8|28944.8|28987.3|28967.3|28954.8|28934.8|193
1595835300000|2020-07-27 07:35:00|28960|28940|28949.8|28929.8|28964.8|28944.8|28899.8|28879.8|262
1595835600000|2020-07-27 07:40:00|28949.7|28929.7|28942.3|28922.3|28954.8|28934.8|28934.8|28914.8|114
1595835900000|2020-07-27 07:45:00|28939.9|28919.9|28904.8|28884.8|28957.3|28937.3|28894.8|28874.8|201
1595836200000|2020-07-27 07:50:00|28900|28880|28934.9|28914.9|28934.9|28914.9|28899.8|28879.8|103
1595836500000|2020-07-27 07:55:00|28934.7|28914.7|28957.4|28937.4|28962.4|28942.4|28927.4|28907.4|181
1595836800000|2020-07-27 08:00:00|28959.9|28939.9|28982.4|28962.4|28994.9|28974.9|28959.9|28939.9|248
1595837100000|2020-07-27 08:05:00|28984.8|28964.8|28964.9|28944.9|28984.9|28964.9|28952.4|28932.4|116
1595837400000|2020-07-27 08:10:00|28965|28945|28997.4|28977.4|28997.4|28977.4|28964.9|28944.9|109
1595837700000|2020-07-27 08:15:00|28999.8|28979.8|29012.4|28992.4|29014.9|28994.9|28999.8|28979.8|137
1595838000000|2020-07-27 08:20:00|29012.3|28992.3|28994.9|28974.9|29024.9|29004.9|28984.9|28964.9|127
1595838300000|2020-07-27 08:25:00|28997.3|28977.3|28964.9|28944.9|29014.9|28994.9|28964.9|28944.9|141
1595838600000|2020-07-27 08:30:00|28960|28940|28979.9|28959.9|28984.8|28964.8|28954.9|28934.9|163
1595838900000|2020-07-27 08:35:00|28982.3|28962.3|28979.9|28959.9|28994.9|28974.9|28969.9|28949.9|71
1595839200000|2020-07-27 08:40:00|28982.3|28962.3|28977.4|28957.4|28999.9|28979.9|28974.9|28954.9|57
1595839500000|2020-07-27 08:45:00|28975|28955|28949.9|28929.9|28979.9|28959.9|28944.9|28924.9|126
1595839800000|2020-07-27 08:50:00|28944.9|28924.9|28947.4|28927.4|28964.9|28944.9|28932.4|28912.4|150
1595840100000|2020-07-27 08:55:00|28944.9|28924.9|28939.9|28919.9|28952.4|28932.4|28939.9|28919.9|41
1595840400000|2020-07-27 09:00:00|28944.8|28924.8|28922.4|28902.4|28954.9|28934.9|28922.4|28902.4|68
1595840700000|2020-07-27 09:05:00|28919.9|28899.9|28924.9|28904.9|28924.9|28904.9|28909.9|28889.9|108
1595841000000|2020-07-27 09:10:00|28919.9|28899.9|28929.9|28909.9|28939.9|28919.9|28919.9|28899.9|89
1595841300000|2020-07-27 09:15:00|28934.9|28914.9|28965|28945|28967.5|28947.5|28934.9|28914.9|74
1595841600000|2020-07-27 09:20:00|28970|28950|28950|28930|28975|28955|28940|28920|56
1595841900000|2020-07-27 09:25:00|28952.5|28932.5|28975|28955|28975|28955|28942.5|28922.5|52
1595842200000|2020-07-27 09:30:00|28972.5|28952.5|28980|28960|28985|28965|28960|28940|70
1595842500000|2020-07-27 09:35:00|28985|28965|28975|28955|28985|28965|28970|28950|57
1595842800000|2020-07-27 09:40:00|28977.4|28957.4|28985|28965|28985|28965|28975|28955|33
1595843100000|2020-07-27 09:45:00|28980.1|28960.1|28977.5|28957.5|28985|28965|28970|28950|76
1595843400000|2020-07-27 09:50:00|28975|28955|29000|28980|29000|28980|28965|28945|71
1595843700000|2020-07-27 09:55:00|29002.4|28982.4|29020|29000|29024.9|29004.9|29000|28980|90
1595844000000|2020-07-27 10:00:00|29022.5|29002.5|29025|29005|29040|29020|29015|28995|142
1595844300000|2020-07-27 10:05:00|29022.5|29002.5|28990|28970|29025|29005|28987.5|28967.5|65
1595844600000|2020-07-27 10:10:00|28987.6|28967.6|28990|28970|28990|28970|28980|28960|53
1595844900000|2020-07-27 10:15:00|28992.5|28972.5|29025|29005|29025|29005|28990|28970|96
1595845200000|2020-07-27 10:20:00|29027.5|29007.5|29037.5|29017.5|29040.1|29020.1|29025|29005|97
1595845500000|2020-07-27 10:25:00|29040|29020|29070.1|29050.1|29072.5|29052.5|29025|29005|135
1595845800000|2020-07-27 10:30:00|29070|29050|29060|29040|29070|29050|29045|29025|66
1595846100000|2020-07-27 10:35:00|29062.5|29042.5|29045|29025|29062.6|29042.6|29042.5|29022.5|76
1595846400000|2020-07-27 10:40:00|29040|29020|29040|29020|29045|29025|29022.5|29002.5|114
1595846700000|2020-07-27 10:45:00|29042.5|29022.5|29040.1|29020.1|29055|29035|29035.1|29015.1|66
1595847000000|2020-07-27 10:50:00|29037.6|29017.6|29040.1|29020.1|29045.1|29025.1|29030.1|29010.1|257
1595847300000|2020-07-27 10:55:00|29040|29020|29047.6|29027.6|29047.6|29027.6|29022.6|29002.6|80
1595847600000|2020-07-27 11:00:00|29045.1|29025.1|29015.1|28995.1|29055.1|29035.1|29015|28995|120
1595847900000|2020-07-27 11:05:00|29015|28995|28995.1|28975.1|29020.1|29000.1|28987.5|28967.5|132
1595848200000|2020-07-27 11:10:00|28995|28975|28980.1|28960.1|28995.1|28975.1|28980.1|28960.1|91
1595848500000|2020-07-27 11:15:00|28982.6|28962.6|28955.1|28935.1|28990.1|28970.1|28955.1|28935.1|134
1595848800000|2020-07-27 11:20:00|28960.1|28940.1|28945.1|28925.1|28965.1|28945.1|28937.6|28917.6|143
1595849100000|2020-07-27 11:25:00|28947.5|28927.5|28970.1|28950.1|28975.1|28955.1|28937.6|28917.6|91
1595849400000|2020-07-27 11:30:00|28967.6|28947.6|28965.1|28945.1|28985.1|28965.1|28955.1|28935.1|245
1595849700000|2020-07-27 11:35:00|28970|28950|28960.1|28940.1|28980.1|28960.1|28960.1|28940.1|112
1595850000000|2020-07-27 11:40:00|28955.1|28935.1|28950.1|28930.1|28960.1|28940.1|28930.1|28910.1|172
1595850300000|2020-07-27 11:45:00|28940.1|28920.1|28935.1|28915.1|28940.1|28920.1|28917.6|28897.6|114
1595850600000|2020-07-27 11:50:00|28940|28920|28940.1|28920.1|28960.1|28940.1|28940|28920|128
1595850900000|2020-07-27 11:55:00|28935.1|28915.1|28950.1|28930.1|28955.1|28935.1|28925.1|28905.1|191
1595851200000|2020-07-27 12:00:00|28955.1|28935.1|28897.6|28877.6|28960.1|28940.1|28897.6|28877.6|402
1595851500000|2020-07-27 12:05:00|28900.1|28880.1|28912.6|28892.6|28940.1|28920.1|28900.1|28880.1|345
1595851800000|2020-07-27 12:10:00|28915.1|28895.1|29010.1|28990.1|29015.1|28995.1|28915.1|28895.1|643
1595852100000|2020-07-27 12:15:00|29012.6|28992.6|28975.1|28955.1|29017.5|28997.5|28975.1|28955.1|567
1595852400000|2020-07-27 12:20:00|28977.6|28957.6|28975.1|28955.1|28980.1|28960.1|28950.1|28930.1|201
1595852700000|2020-07-27 12:25:00|28980.1|28960.1|28967.7|28947.7|28980.1|28960.1|28950.1|28930.1|301
1595853000000|2020-07-27 12:30:00|28972.6|28952.6|28950.1|28930.1|28972.7|28952.7|28950.1|28930.1|215
1595853300000|2020-07-27 12:35:00|28950.2|28930.2|28925.1|28905.1|28955.1|28935.1|28915.1|28895.1|399
1595853600000|2020-07-27 12:40:00|28930.1|28910.1|28925.1|28905.1|28940.1|28920.1|28920.1|28900.1|273
1595853900000|2020-07-27 12:45:00|28930.1|28910.1|28947.6|28927.6|28955.1|28935.1|28925.1|28905.1|264
1595854200000|2020-07-27 12:50:00|28947.7|28927.7|28950.1|28930.1|28955.1|28935.1|28935.1|28915.1|296
1595854500000|2020-07-27 12:55:00|28945.1|28925.1|28975.1|28955.1|28977.7|28957.7|28945.1|28925.1|257
1595854800000|2020-07-27 13:00:00|28972.6|28952.6|28957.6|28937.6|28990.1|28970.1|28937.6|28917.6|526
1595855100000|2020-07-27 13:05:00|28955.1|28935.1|28865.2|28845.2|28955.1|28935.1|28830.2|28810.2|1179
1595855400000|2020-07-27 13:10:00|28867.7|28847.7|28895.2|28875.2|28912.7|28892.7|28867.7|28847.7|447
1595855700000|2020-07-27 13:15:00|28892.7|28872.7|28905.2|28885.2|28910.2|28890.2|28862.7|28842.7|447
1595856000000|2020-07-27 13:20:00|28910.2|28890.2|28860.2|28840.2|28910.2|28890.2|28850.2|28830.2|438
1595856300000|2020-07-27 13:25:00|28862.7|28842.7|28900.2|28880.2|28910.2|28890.2|28857.7|28837.7|424
1595856600000|2020-07-27 13:30:00|28900.1|28880.1|28922.7|28902.7|28922.7|28902.7|28850.2|28830.2|660
1595856900000|2020-07-27 13:35:00|28922.8|28902.8|28922.7|28902.7|28940.2|28920.2|28897.7|28877.7|586
1595857200000|2020-07-27 13:40:00|28920.2|28900.2|28965.3|28945.3|28985.2|28965.2|28920.2|28900.2|513
1595857500000|2020-07-27 13:45:00|28967.8|28947.8|29000.3|28980.3|29007.8|28987.8|28955.3|28935.3|456
1595857800000|2020-07-27 13:50:00|28995.3|28975.3|28975.3|28955.3|29005.3|28985.3|28960.3|28940.3|746
1595858100000|2020-07-27 13:55:00|28970.3|28950.3|28960.3|28940.3|28985.3|28965.3|28950.3|28930.3|581
1595858400000|2020-07-27 14:00:00|28955.3|28935.3|28937.8|28917.8|28960.3|28940.3|28925.3|28905.3|612
1595858700000|2020-07-27 14:05:00|28940.3|28920.3|28920.3|28900.3|28950.3|28930.3|28910.3|28890.3|494
1595859000000|2020-07-27 14:10:00|28917.8|28897.8|28905.3|28885.3|28942.8|28922.8|28900.3|28880.3|1006
1595859300000|2020-07-27 14:15:00|28910.3|28890.3|28950.3|28930.3|28970.3|28950.3|28910.3|28890.3|503
1595859600000|2020-07-27 14:20:00|28952.8|28932.8|28965.3|28945.3|28982.8|28962.8|28950.3|28930.3|1006
1595859900000|2020-07-27 14:25:00|28962.8|28942.8|28970.3|28950.3|28970.3|28950.3|28950.4|28930.4|483
1595860200000|2020-07-27 14:30:00|28970.2|28950.2|29005.3|28985.3|29005.3|28985.3|28965.3|28945.3|471
1595860500000|2020-07-27 14:35:00|29010.2|28990.2|29045.3|29025.3|29045.3|29025.3|29005.3|28985.3|551
1595860800000|2020-07-27 14:40:00|29050.3|29030.3|29045.3|29025.3|29055.3|29035.3|29030.3|29010.3|456
1595861100000|2020-07-27 14:45:00|29047.8|29027.8|29025.3|29005.3|29055.3|29035.3|29025.3|29005.3|357
1595861400000|2020-07-27 14:50:00|29030.2|29010.2|29027.8|29007.8|29040.3|29020.3|29015.3|28995.3|199
1595861700000|2020-07-27 14:55:00|29030.3|29010.3|29050.3|29030.3|29070.3|29050.3|29030.3|29010.3|357
1595862000000|2020-07-27 15:00:00|29045.3|29025.3|29020.3|29000.3|29047.8|29027.8|29002.8|28982.8|353
1595862300000|2020-07-27 15:05:00|29015.3|28995.3|29015.4|28995.4|29035.3|29015.3|28997.8|28977.8|516
1595862600000|2020-07-27 15:10:00|29017.8|28997.8|28995.4|28975.4|29017.8|28997.8|28990.4|28970.4|251
1595862900000|2020-07-27 15:15:00|28997.9|28977.9|28980.4|28960.4|28997.9|28977.9|28975.3|28955.3|622
1595863200000|2020-07-27 15:20:00|28982.9|28962.9|28950.5|28930.5|28985.4|28965.4|28950.4|28930.4|312
1595863500000|2020-07-27 15:25:00|28952.9|28932.9|28942.9|28922.9|28955.4|28935.4|28935.4|28915.4|279
1595863800000|2020-07-27 15:30:00|28945.3|28925.3|28925.4|28905.4|28947.9|28927.9|28920.4|28900.4|380
1595864100000|2020-07-27 15:35:00|28922.9|28902.9|28932.8|28912.8|28937.9|28917.9|28890.4|28870.4|425
1595864400000|2020-07-27 15:40:00|28930.4|28910.4|28927.9|28907.9|28945.4|28925.4|28925.4|28905.4|234
1595864700000|2020-07-27 15:45:00|28925.4|28905.4|28955.4|28935.4|28955.4|28935.4|28920.4|28900.4|254
1595865000000|2020-07-27 15:50:00|28955.3|28935.3|28942.9|28922.9|28965.4|28945.4|28935.4|28915.4|246
1595865300000|2020-07-27 15:55:00|28942.8|28922.8|28950.4|28930.4|28955.4|28935.4|28937.9|28917.9|179
1595865600000|2020-07-27 16:00:00|28950.5|28930.5|28985.5|28965.5|28985.5|28965.5|28935.4|28915.4|234
1595865900000|2020-07-27 16:05:00|28990.5|28970.5|28985.4|28965.4|29000.4|28980.4|28985.4|28965.4|403
1595866200000|2020-07-27 16:10:00|28985.5|28965.5|28985.5|28965.5|29000.5|28980.5|28980.5|28960.5|203
1595866500000|2020-07-27 16:15:00|28983|28963|29005.5|28985.5|29008|28988|28980.5|28960.5|161
1595866800000|2020-07-27 16:20:00|29000.5|28980.5|29005.5|28985.5|29008|28988|28990.5|28970.5|206
1595867100000|2020-07-27 16:25:00|29008.1|28988.1|29020.5|29000.5|29025.5|29005.5|29005.5|28985.5|215
1595867400000|2020-07-27 16:30:00|29023|29003|29015.5|28995.5|29035.5|29015.5|29015.5|28995.5|249
1595867700000|2020-07-27 16:35:00|29013|28993|29018|28998|29025.5|29005.5|29005.5|28985.5|186
1595868000000|2020-07-27 16:40:00|29020.5|29000.5|29000.6|28980.6|29020.6|29000.6|28995.6|28975.6|215
1595868300000|2020-07-27 16:45:00|28998.1|28978.1|28973.1|28953.1|29000.5|28980.5|28965.6|28945.6|285
1595868600000|2020-07-27 16:50:00|28970.6|28950.6|28978.1|28958.1|28985.6|28965.6|28970.6|28950.6|255
1595868900000|2020-07-27 16:55:00|28980.6|28960.6|28990.4|28970.4|28990.5|28970.5|28960.6|28940.6|1344
1595869200000|2020-07-27 17:00:00|28985.4|28965.4|28960.4|28940.4|28990.4|28970.4|28955.4|28935.4|490
1595869500000|2020-07-27 17:05:00|28960.3|28940.3|28942.9|28922.9|28965.4|28945.4|28942.9|28922.9|180
1595869800000|2020-07-27 17:10:00|28945.4|28925.4|28970.4|28950.4|28970.4|28950.4|28940.4|28920.4|337
1595870100000|2020-07-27 17:15:00|28970.5|28950.5|28965.3|28945.3|28977.9|28957.9|28965.3|28945.3|86
1595870400000|2020-07-27 17:20:00|28965.4|28945.4|28955.4|28935.4|28965.4|28945.4|28945.4|28925.4|121
1595870700000|2020-07-27 17:25:00|28957.9|28937.9|28960.4|28940.4|28960.4|28940.4|28955.4|28935.4|79
1595871000000|2020-07-27 17:30:00|28965.4|28945.4|28990.4|28970.4|28995.4|28975.4|28965.4|28945.4|69
1595871300000|2020-07-27 17:35:00|28990.5|28970.5|29002.9|28982.9|29003|28983|28987.9|28967.9|72
1595871600000|2020-07-27 17:40:00|29000.4|28980.4|29005.4|28985.4|29005.4|28985.4|29000.4|28980.4|44
1595871900000|2020-07-27 17:45:00|29007.9|28987.9|29000.4|28980.4|29015.4|28995.4|29000.4|28980.4|106
1595872200000|2020-07-27 17:50:00|29000.5|28980.5|28995.4|28975.4|29005.4|28985.4|28995.4|28975.4|145
1595872500000|2020-07-27 17:55:00|29000.4|28980.4|29000.4|28980.4|29005.4|28985.4|28995.4|28975.4|68
1595872800000|2020-07-27 18:00:00|28995.4|28975.4|29020.4|29000.4|29023|29003|28995.4|28975.4|137
1595873100000|2020-07-27 18:05:00|29020.5|29000.5|29010.5|28990.5|29028|29008|29007.9|28987.9|58
1595873400000|2020-07-27 18:10:00|29010.4|28990.4|29005.5|28985.5|29010.5|28990.5|29005.5|28985.5|31
1595873700000|2020-07-27 18:15:00|29000.6|28980.6|29000.5|28980.5|29005.5|28985.5|29000.5|28980.5|44
1595874000000|2020-07-27 18:20:00|29005.4|28985.4|29038|29018|29040.5|29020.5|29005.4|28985.4|219
1595874300000|2020-07-27 18:25:00|29040.5|29020.5|29050.5|29030.5|29053|29033|29035.4|29015.4|220
1595874600000|2020-07-27 18:30:00|29052.9|29032.9|29035.5|29015.5|29055.5|29035.5|29035.5|29015.5|128
1595874900000|2020-07-27 18:35:00|29033|29013|29035.5|29015.5|29040.5|29020.5|29030.5|29010.5|39
1595875200000|2020-07-27 18:40:00|29033|29013|29025.5|29005.5|29035.5|29015.5|29025.5|29005.5|40
1595875500000|2020-07-27 18:45:00|29025.4|29005.4|29020.5|29000.5|29028|29008|29020.5|29000.5|25
1595875800000|2020-07-27 18:50:00|29023|29003|29025.5|29005.5|29028|29008|29020.5|29000.5|40
1595876100000|2020-07-27 18:55:00|29023.1|29003.1|29028.1|29008.1|29030.5|29010.5|29020.5|29000.5|82
1595876400000|2020-07-27 19:00:00|29033.1|29013.1|29040.5|29020.5|29045.5|29025.5|29033.1|29013.1|31
1595876700000|2020-07-27 19:05:00|29035.5|29015.5|29040.5|29020.5|29043|29023|29035.5|29015.5|50
1595877000000|2020-07-27 19:10:00|29038|29018|29035.5|29015.5|29040.5|29020.5|29035.5|29015.5|27
1595877300000|2020-07-27 19:15:00|29030.5|29010.5|29035.5|29015.5|29038|29018|29025.5|29005.5|44
1595877600000|2020-07-27 19:20:00|29035.6|29015.6|29035.5|29015.5|29040.5|29020.5|29030.5|29010.5|93
1595877900000|2020-07-27 19:25:00|29035.6|29015.6|29035.5|29015.5|29045.5|29025.5|29035.5|29015.5|35
1595878200000|2020-07-27 19:30:00|29040.5|29020.5|29040.6|29020.6|29045.6|29025.6|29035.6|29015.6|41
1595878500000|2020-07-27 19:35:00|29035.6|29015.6|29030.6|29010.6|29043.1|29023.1|29030.6|29010.6|35
1595878800000|2020-07-27 19:40:00|29033.1|29013.1|29025.6|29005.6|29035.6|29015.6|29020.6|29000.6|39
1595879100000|2020-07-27 19:45:00|29020.6|29000.6|29040.6|29020.6|29040.6|29020.6|29020.6|29000.6|98
1595879400000|2020-07-27 19:50:00|29038.1|29018.1|29040.6|29020.6|29040.6|29020.6|29025.6|29005.6|76
1595879700000|2020-07-27 19:55:00|29035.6|29015.6|29040.6|29020.6|29045.6|29025.6|29035.6|29015.6|39
1595880000000|2020-07-27 20:00:00|29040.7|29020.7|29035.6|29015.6|29045.6|29025.6|29035.6|29015.6|73
1595880300000|2020-07-27 20:05:00|29038.1|29018.1|29045.6|29025.6|29045.6|29025.6|29035.6|29015.6|22
1595880600000|2020-07-27 20:10:00|29043.1|29023.1|29040.6|29020.6|29045.6|29025.6|29038.1|29018.1|14
1595880900000|2020-07-27 20:15:00|29040.7|29020.7|29040.7|29020.7|29040.7|29020.7|29040.7|29020.7|14
1595881200000|2020-07-27 20:20:00|29045.7|29025.7|29045.7|29025.7|29045.7|29025.7|29040.7|29020.7|11
1595881500000|2020-07-27 20:25:00|29048.1|29028.1|29045.7|29025.7|29050.7|29030.7|29045.7|29025.7|16
1595881800000|2020-07-27 20:30:00|29050.6|29030.6|29055.7|29035.7|29058.2|29038.2|29050.6|29030.6|53
1595882100000|2020-07-27 20:35:00|29060.7|29040.7|29060.7|29040.7|29060.7|29040.7|29055.7|29035.7|17
1595882400000|2020-07-27 20:40:00|29063.2|29043.2|29063.2|29043.2|29063.2|29043.2|29060.7|29040.7|11
1595882700000|2020-07-27 20:45:00|29060.7|29040.7|29070.7|29050.7|29075.8|29055.8|29060.7|29040.7|81
1595883000000|2020-07-27 20:50:00|29073.2|29053.2|29078.2|29058.2|29078.2|29058.2|29070.7|29050.7|46
1595883300000|2020-07-27 20:55:00|29080.7|29060.7|29115.7|29095.7|29123.2|29103.2|29080.7|29060.7|182
1595887200000|2020-07-27 22:00:00|29128|29108|29130.8|29110.8|29138.3|29118.3|29098.3|29078.3|161
1595887500000|2020-07-27 22:05:00|29135.7|29115.7|29155.8|29135.8|29155.8|29135.8|29135.7|29115.7|85
1595887800000|2020-07-27 22:10:00|29158.3|29138.3|29168.3|29148.3|29183.3|29163.3|29158.3|29138.3|136
1595888100000|2020-07-27 22:15:00|29170.7|29150.7|29155.8|29135.8|29185.8|29165.8|29155.8|29135.8|81
1595888400000|2020-07-27 22:20:00|29160.8|29140.8|29165.9|29145.9|29165.9|29145.9|29160.8|29140.8|47
1595888700000|2020-07-27 22:25:00|29168.3|29148.3|29158.3|29138.3|29175.8|29155.8|29155.8|29135.8|93
1595889000000|2020-07-27 22:30:00|29155.8|29135.8|29158.3|29138.3|29175.8|29155.8|29155.8|29135.8|69
1595889300000|2020-07-27 22:35:00|29155.8|29135.8|29155.8|29135.8|29165.8|29145.8|29155.8|29135.8|38
1595889600000|2020-07-27 22:40:00|29160.8|29140.8|29160.8|29140.8|29163.3|29143.3|29145.8|29125.8|79
1595889900000|2020-07-27 22:45:00|29158.3|29138.3|29180.8|29160.8|29180.8|29160.8|29158.3|29138.3|53
1595890200000|2020-07-27 22:50:00|29178.4|29158.4|29180.8|29160.8|29180.8|29160.8|29173.3|29153.3|42
1595890500000|2020-07-27 22:55:00|29183.3|29163.3|29165.8|29145.8|29185.9|29165.9|29165.8|29145.8|63
1595890800000|2020-07-27 23:00:00|29163.4|29143.4|29178.3|29158.3|29185.8|29165.8|29160.8|29140.8|64
1595891100000|2020-07-27 23:05:00|29175.8|29155.8|29168.3|29148.3|29175.8|29155.8|29160.8|29140.8|91
1595891400000|2020-07-27 23:10:00|29170.8|29150.8|29175.9|29155.9|29175.9|29155.9|29165.9|29145.9|29
1595891700000|2020-07-27 23:15:00|29173.4|29153.4|29170.9|29150.9|29175.9|29155.9|29170.9|29150.9|26
1595892000000|2020-07-27 23:20:00|29165.9|29145.9|29165.9|29145.9|29165.9|29145.9|29160.9|29140.9|35
1595892300000|2020-07-27 23:25:00|29160.9|29140.9|29153.4|29133.4|29160.9|29140.9|29153.4|29133.4|67
1595892600000|2020-07-27 23:30:00|29150.9|29130.9|29160.9|29140.9|29160.9|29140.9|29145.9|29125.9|43
1595892900000|2020-07-27 23:35:00|29163.4|29143.4|29188.4|29168.4|29190.9|29170.9|29163.4|29143.4|60
1595893200000|2020-07-27 23:40:00|29185.9|29165.9|29200.9|29180.9|29205.9|29185.9|29183.4|29163.4|105
1595893500000|2020-07-27 23:45:00|29200.8|29180.8|29175.9|29155.9|29200.8|29180.8|29175.9|29155.9|79
1595893800000|2020-07-27 23:50:00|29178.4|29158.4|29173.4|29153.4|29190.9|29170.9|29165.9|29145.9|94
1595894100000|2020-07-27 23:55:00|29175.9|29155.9|29175.9|29155.9|29188.4|29168.4|29171|29151|81
1595894400000|2020-07-28 00:00:00|29175.8|29155.8|29183.4|29163.4|29200.9|29180.9|29165.9|29145.9|238
1595894700000|2020-07-28 00:05:00|29185.9|29165.9|29175.9|29155.9|29190.9|29170.9|29165.9|29145.9|94
1595895000000|2020-07-28 00:10:00|29173.4|29153.4|29180.9|29160.9|29185.9|29165.9|29170.9|29150.9|41
1595895300000|2020-07-28 00:15:00|29175.9|29155.9|29178.4|29158.4|29180.9|29160.9|29170.9|29150.9|37
1595895600000|2020-07-28 00:20:00|29175.9|29155.9|29160.9|29140.9|29178.4|29158.4|29160.9|29140.9|117
1595895900000|2020-07-28 00:25:00|29155.9|29135.9|29155.9|29135.9|29155.9|29135.9|29145.9|29125.9|62
1595896200000|2020-07-28 00:30:00|29158.4|29138.4|29145.9|29125.9|29158.4|29138.4|29145.9|29125.9|42
1595896500000|2020-07-28 00:35:00|29146|29126|29163.5|29143.5|29163.5|29143.5|29146|29126|84
1595896800000|2020-07-28 00:40:00|29165.9|29145.9|29166|29146|29171|29151|29161|29141|34
1595897100000|2020-07-28 00:45:00|29163.5|29143.5|29178.5|29158.5|29181|29161|29156|29136|98
1595897400000|2020-07-28 00:50:00|29181|29161|29183.5|29163.5|29186|29166|29173.5|29153.5|86
1595897700000|2020-07-28 00:55:00|29181|29161|29181|29161|29186|29166|29173.5|29153.5|79
1595898000000|2020-07-28 01:00:00|29176|29156|29231|29211|29261|29241|29166|29146|851
1595898300000|2020-07-28 01:05:00|29226|29206|29326|29306|29331|29311|29226|29206|457
1595898600000|2020-07-28 01:10:00|29323.5|29303.5|29338.5|29318.5|29355.9|29335.9|29293.5|29273.5|748
1595898900000|2020-07-28 01:15:00|29336|29316|29333.5|29313.5|29348.5|29328.5|29301|29281|600
1595899200000|2020-07-28 01:20:00|29336|29316|29353.5|29333.5|29356|29336|29318.5|29298.5|334
1595899500000|2020-07-28 01:25:00|29356|29336|29381|29361|29406|29386|29351|29331|507
1595899800000|2020-07-28 01:30:00|29376|29356|29333.6|29313.6|29381|29361|29331|29311|402
1595900100000|2020-07-28 01:35:00|29336|29316|29261|29241|29343.5|29323.5|29253.5|29233.5|687
1595900400000|2020-07-28 01:40:00|29258.5|29238.5|29253.5|29233.5|29278.5|29258.5|29241|29221|341
1595900700000|2020-07-28 01:45:00|29256|29236|29258.5|29238.5|29273.5|29253.5|29221|29201|299
1595901000000|2020-07-28 01:50:00|29261|29241|29266|29246|29281|29261|29261|29241|126
1595901300000|2020-07-28 01:55:00|29263.5|29243.5|29271|29251|29276|29256|29246|29226|133
1595901600000|2020-07-28 02:00:00|29276|29256|29241.1|29221.1|29278.5|29258.5|29241.1|29221.1|153
1595901900000|2020-07-28 02:05:00|29243.5|29223.5|29228.6|29208.6|29243.6|29223.6|29201.1|29181.1|309
1595902200000|2020-07-28 02:10:00|29231|29211|29261.1|29241.1|29266.1|29246.1|29211.1|29191.1|133
1595902500000|2020-07-28 02:15:00|29263.6|29243.6|29271.1|29251.1|29271.1|29251.1|29261.1|29241.1|60
1595902800000|2020-07-28 02:20:00|29273.6|29253.6|29253.6|29233.6|29273.6|29253.6|29253.6|29233.6|79
1595903100000|2020-07-28 02:25:00|29253.5|29233.5|29286.1|29266.1|29291.1|29271.1|29251.1|29231.1|90
1595903400000|2020-07-28 02:30:00|29288.6|29268.6|29311.1|29291.1|29316.1|29296.1|29281.1|29261.1|148
1595903700000|2020-07-28 02:35:00|29316.1|29296.1|29301.1|29281.1|29321|29301|29296.1|29276.1|148
1595904000000|2020-07-28 02:40:00|29298.6|29278.6|29271.1|29251.1|29298.6|29278.6|29261.1|29241.1|308
1595904300000|2020-07-28 02:45:00|29268.6|29248.6|29286.1|29266.1|29286.1|29266.1|29251.1|29231.1|101
1595904600000|2020-07-28 02:50:00|29283.6|29263.6|29276.1|29256.1|29286.1|29266.1|29268.6|29248.6|117
1595904900000|2020-07-28 02:55:00|29273.6|29253.6|29253.6|29233.6|29278.6|29258.6|29253.6|29233.6|111
1595905200000|2020-07-28 03:00:00|29256.1|29236.1|29166.2|29146.2|29258.6|29238.6|29151.2|29131.2|391
1595905500000|2020-07-28 03:05:00|29161.2|29141.2|29118.7|29098.7|29168.7|29148.7|29093.7|29073.7|852
1595905800000|2020-07-28 03:10:00|29118.6|29098.6|29088.7|29068.7|29136.2|29116.2|29063.7|29043.7|566
1595906100000|2020-07-28 03:15:00|29086.2|29066.2|29056.2|29036.2|29086.2|29066.2|29011.2|28991.2|551
1595906400000|2020-07-28 03:20:00|29056.1|29036.1|29056.2|29036.2|29071.1|29051.1|29031.2|29011.2|299
1595906700000|2020-07-28 03:25:00|29058.7|29038.7|29058.7|29038.7|29081.2|29061.2|29053.7|29033.7|233
1595907000000|2020-07-28 03:30:00|29056.2|29036.2|29106.2|29086.2|29111.2|29091.2|29056.2|29036.2|152
1595907300000|2020-07-28 03:35:00|29108.7|29088.7|29081.2|29061.2|29116.2|29096.2|29081.2|29061.2|118
1595907600000|2020-07-28 03:40:00|29083.7|29063.7|29066.2|29046.2|29091.2|29071.2|29063.7|29043.7|101
1595907900000|2020-07-28 03:45:00|29061.3|29041.3|29066.2|29046.2|29081.2|29061.2|29051.2|29031.2|99
1595908200000|2020-07-28 03:50:00|29063.7|29043.7|29001.2|28981.2|29063.7|29043.7|28998.7|28978.7|388
1595908500000|2020-07-28 03:55:00|28998.7|28978.7|28983.7|28963.7|29001.2|28981.2|28976.2|28956.2|305
1595908800000|2020-07-28 04:00:00|28981.2|28961.2|29011.2|28991.2|29011.2|28991.2|28966.2|28946.2|205
1595909100000|2020-07-28 04:05:00|29006.2|28986.2|29016.2|28996.2|29016.2|28996.2|28991.2|28971.2|112
1595909400000|2020-07-28 04:10:00|29011.3|28991.3|28983.7|28963.7|29013.7|28993.7|28983.7|28963.7|119
1595909700000|2020-07-28 04:15:00|28986.2|28966.2|28971.2|28951.2|28993.7|28973.7|28951.2|28931.2|126
1595910000000|2020-07-28 04:20:00|28966.2|28946.2|28981.2|28961.2|28991.2|28971.2|28966.2|28946.2|62
1595910300000|2020-07-28 04:25:00|28981.3|28961.3|28983.8|28963.8|28988.7|28968.7|28981.2|28961.2|27
1595910600000|2020-07-28 04:30:00|28986.3|28966.3|29013.8|28993.8|29013.8|28993.8|28986.3|28966.3|71
1595910900000|2020-07-28 04:35:00|29016.2|28996.2|29011.2|28991.2|29016.2|28996.2|28991.3|28971.3|70
1595911200000|2020-07-28 04:40:00|29011.3|28991.3|29003.8|28983.8|29016.3|28996.3|28998.8|28978.8|46
1595911500000|2020-07-28 04:45:00|29001.3|28981.3|29003.8|28983.8|29008.8|28988.8|28996.3|28976.3|67
1595911800000|2020-07-28 04:50:00|29008.8|28988.8|29011.3|28991.3|29021.3|29001.3|29008.8|28988.8|71
1595912100000|2020-07-28 04:55:00|29013.8|28993.8|28993.8|28973.8|29016.3|28996.3|28993.8|28973.8|37
1595912400000|2020-07-28 05:00:00|28991.3|28971.3|28978.8|28958.8|29006.3|28986.3|28971.3|28951.3|129
1595912700000|2020-07-28 05:05:00|28978.7|28958.7|28951.3|28931.3|28978.7|28958.7|28941.3|28921.3|89
1595913000000|2020-07-28 05:10:00|28953.8|28933.8|28961.3|28941.3|28971.3|28951.3|28948.8|28928.8|123
1595913300000|2020-07-28 05:15:00|28958.8|28938.8|28976.3|28956.3|28976.3|28956.3|28941.3|28921.3|111
1595913600000|2020-07-28 05:20:00|28973.8|28953.8|28933.8|28913.8|28973.8|28953.8|28901.4|28881.4|178
1595913900000|2020-07-28 05:25:00|28936.3|28916.3|28913.8|28893.8|28941.3|28921.3|28903.8|28883.8|129
1595914200000|2020-07-28 05:30:00|28911.3|28891.3|28956.3|28936.3|28963.8|28943.8|28871.3|28851.3|444
1595914500000|2020-07-28 05:35:00|28953.8|28933.8|28966.3|28946.3|28986.3|28966.3|28953.8|28933.8|273
1595914800000|2020-07-28 05:40:00|28968.8|28948.8|28966.3|28946.3|28981.3|28961.3|28956.3|28936.3|162
1595915100000|2020-07-28 05:45:00|28963.8|28943.8|28921.3|28901.3|28966.3|28946.3|28898.8|28878.8|323
1595915400000|2020-07-28 05:50:00|28918.9|28898.9|28966.3|28946.3|28966.4|28946.4|28913.9|28893.9|225
1595915700000|2020-07-28 05:55:00|28963.8|28943.8|28988.9|28968.9|28991.4|28971.4|28963.8|28943.8|244
1595916000000|2020-07-28 06:00:00|28986.4|28966.4|29036.4|29016.4|29038.9|29018.9|28978.8|28958.8|353
1595916300000|2020-07-28 06:05:00|29038.9|29018.9|29031.4|29011.4|29046.4|29026.4|29016.4|28996.4|149
1595916600000|2020-07-28 06:10:00|29026.4|29006.4|29011.4|28991.4|29028.9|29008.9|29006.4|28986.4|130
1595916900000|2020-07-28 06:15:00|29016.4|28996.4|29008.9|28988.9|29016.4|28996.4|28981.4|28961.4|186
1595917200000|2020-07-28 06:20:00|29011.3|28991.3|28986.4|28966.4|29016.4|28996.4|28983.9|28963.9|123
1595917500000|2020-07-28 06:25:00|28983.9|28963.9|29001.4|28981.4|29006.4|28986.4|28978.9|28958.9|111
1595917800000|2020-07-28 06:30:00|28998.9|28978.9|28976.4|28956.4|29006.4|28986.4|28976.4|28956.4|128
1595918100000|2020-07-28 06:35:00|28973.9|28953.9|28981.4|28961.4|28986.4|28966.4|28948.9|28928.9|171
1595918400000|2020-07-28 06:40:00|28978.9|28958.9|28993.9|28973.9|28996.4|28976.4|28953.9|28933.9|222
1595918700000|2020-07-28 06:45:00|28991.4|28971.4|29026.4|29006.4|29038.9|29018.9|28981.4|28961.4|150
1595919000000|2020-07-28 06:50:00|29028.9|29008.9|28991.4|28971.4|29033.9|29013.9|28991.4|28971.4|169
1595919300000|2020-07-28 06:55:00|28996.4|28976.4|28993.9|28973.9|28996.4|28976.4|28983.9|28963.9|200
1595919600000|2020-07-28 07:00:00|28991.4|28971.4|28996.4|28976.4|29016.4|28996.4|28988.9|28968.9|166
1595919900000|2020-07-28 07:05:00|28993.9|28973.9|29051.4|29031.4|29081.4|29061.4|28991.5|28971.5|325
1595920200000|2020-07-28 07:10:00|29046.4|29026.4|29031.4|29011.4|29066.4|29046.4|29026.4|29006.4|146
1595920500000|2020-07-28 07:15:00|29026.5|29006.5|29043.9|29023.9|29071.4|29051.4|29023.9|29003.9|171
1595920800000|2020-07-28 07:20:00|29041.4|29021.4|29001.4|28981.4|29041.4|29021.4|28996.4|28976.4|182
1595921100000|2020-07-28 07:25:00|28996.4|28976.4|28981.5|28961.5|29011.5|28991.5|28979|28959|113
1595921400000|2020-07-28 07:30:00|28981.4|28961.4|28934|28914|28981.5|28961.5|28911.5|28891.5|396
1595921700000|2020-07-28 07:35:00|28933.9|28913.9|28886.5|28866.5|28946.5|28926.5|28876.5|28856.5|612
1595922000000|2020-07-28 07:40:00|28891.5|28871.5|28931.5|28911.5|28949|28929|28884|28864|336
1595922300000|2020-07-28 07:45:00|28936.5|28916.5|28941.5|28921.5|28949|28929|28921.5|28901.5|127
1595922600000|2020-07-28 07:50:00|28939|28919|28886.5|28866.5|28939|28919|28871.5|28851.5|267
1595922900000|2020-07-28 07:55:00|28889|28869|28896.5|28876.5|28924|28904|28886.5|28866.5|253
1595923200000|2020-07-28 08:00:00|28899|28879|28951.5|28931.5|28961.5|28941.5|28896.5|28876.5|228
1595923500000|2020-07-28 08:05:00|28951.4|28931.4|28936.5|28916.5|28966.5|28946.5|28936.5|28916.5|133
1595923800000|2020-07-28 08:10:00|28934|28914|28946.5|28926.5|28951.5|28931.5|28934|28914|152
1595924100000|2020-07-28 08:15:00|28949|28929|28946.5|28926.5|28951.5|28931.5|28931.5|28911.5|126
1595924400000|2020-07-28 08:20:00|28941.5|28921.5|28926.5|28906.5|28944|28924|28916.5|28896.5|114
1595924700000|2020-07-28 08:25:00|28931.5|28911.5|28934|28914|28934|28914|28901.5|28881.5|174
1595925000000|2020-07-28 08:30:00|28931.5|28911.5|28939|28919|28941.5|28921.5|28921.5|28901.5|68
1595925300000|2020-07-28 08:35:00|28941.5|28921.5|28931.5|28911.5|28946.5|28926.5|28921.5|28901.5|104
1595925600000|2020-07-28 08:40:00|28934|28914|28926.5|28906.5|28934|28914|28916.5|28896.5|47
1595925900000|2020-07-28 08:45:00|28924|28904|28936.5|28916.5|28939|28919|28921.5|28901.5|45
1595926200000|2020-07-28 08:50:00|28941.5|28921.5|28966.6|28946.6|28971.5|28951.5|28941.5|28921.5|86
1595926500000|2020-07-28 08:55:00|28969.1|28949.1|28971.6|28951.6|28974.1|28954.1|28956.6|28936.6|106
1595926800000|2020-07-28 09:00:00|28971.5|28951.5|28971.6|28951.6|28981.6|28961.6|28966.6|28946.6|95
1595927100000|2020-07-28 09:05:00|28974|28954|28969.1|28949.1|28981.6|28961.6|28969.1|28949.1|92
1595927400000|2020-07-28 09:10:00|28966.6|28946.6|28976.6|28956.6|28979.1|28959.1|28961.6|28941.6|76
1595927700000|2020-07-28 09:15:00|28979.1|28959.1|28986.6|28966.6|28991.6|28971.6|28976.6|28956.6|71
1595928000000|2020-07-28 09:20:00|28984.1|28964.1|28951.6|28931.6|28984.1|28964.1|28941.6|28921.6|102
1595928300000|2020-07-28 09:25:00|28946.6|28926.6|28954.1|28934.1|28956.6|28936.6|28931.6|28911.6|75
1595928600000|2020-07-28 09:30:00|28951.6|28931.6|28951.6|28931.6|28956.6|28936.6|28944.1|28924.1|82
1595928900000|2020-07-28 09:35:00|28954.1|28934.1|28966.6|28946.6|28976.6|28956.6|28946.6|28926.6|79
1595929200000|2020-07-28 09:40:00|28961.6|28941.6|28936.6|28916.6|28961.6|28941.6|28936.6|28916.6|46
1595929500000|2020-07-28 09:45:00|28939.1|28919.1|28944.1|28924.1|28959.1|28939.1|28936.6|28916.6|52
1595929800000|2020-07-28 09:50:00|28946.6|28926.6|28891.6|28871.6|28951.6|28931.6|28891.6|28871.6|184
1595930100000|2020-07-28 09:55:00|28889.1|28869.1|28891.6|28871.6|28894.1|28874.1|28859.1|28839.1|266
1595930400000|2020-07-28 10:00:00|28894.1|28874.1|28894.1|28874.1|28896.6|28876.6|28886.6|28866.6|88
1595930700000|2020-07-28 10:05:00|28891.6|28871.6|28826.6|28806.6|28891.6|28871.6|28816.6|28796.6|263
1595931000000|2020-07-28 10:10:00|28821.6|28801.6|28859.2|28839.2|28859.2|28839.2|28816.6|28796.6|215
1595931300000|2020-07-28 10:15:00|28856.6|28836.6|28856.6|28836.6|28861.6|28841.6|28846.6|28826.6|130
1595931600000|2020-07-28 10:20:00|28851.7|28831.7|28856.7|28836.7|28869.1|28849.1|28836.6|28816.6|106
1595931900000|2020-07-28 10:25:00|28854.2|28834.2|28841.7|28821.7|28856.7|28836.7|28836.7|28816.7|73
1595932200000|2020-07-28 10:30:00|28839.2|28819.2|28839.2|28819.2|28846.7|28826.7|28831.7|28811.7|59
1595932500000|2020-07-28 10:35:00|28839.1|28819.1|28836.7|28816.7|28846.7|28826.7|28826.7|28806.7|149
1595932800000|2020-07-28 10:40:00|28831.7|28811.7|28831.7|28811.7|28841.7|28821.7|28821.7|28801.7|134
1595933100000|2020-07-28 10:45:00|28829.2|28809.2|28831.7|28811.7|28836.7|28816.7|28819.2|28799.2|165
1595933400000|2020-07-28 10:50:00|28826.7|28806.7|28841.7|28821.7|28846.7|28826.7|28821.7|28801.7|111
1595933700000|2020-07-28 10:55:00|28846.7|28826.7|28866.7|28846.7|28869.2|28849.2|28836.7|28816.7|113
1595934000000|2020-07-28 11:00:00|28869.2|28849.2|28886.7|28866.7|28891.7|28871.7|28864.2|28844.2|146
1595934300000|2020-07-28 11:05:00|28884.2|28864.2|28866.7|28846.7|28884.2|28864.2|28856.7|28836.7|126
1595934600000|2020-07-28 11:10:00|28871.7|28851.7|28861.7|28841.7|28876.7|28856.7|28851.7|28831.7|103
1595934900000|2020-07-28 11:15:00|28864.2|28844.2|28836.7|28816.7|28866.7|28846.7|28821.7|28801.7|189
1595935200000|2020-07-28 11:20:00|28841.7|28821.7|28849.2|28829.2|28851.7|28831.7|28831.7|28811.7|185
1595935500000|2020-07-28 11:25:00|28846.7|28826.7|28831.7|28811.7|28851.7|28831.7|28829.2|28809.2|155
1595935800000|2020-07-28 11:30:00|28826.7|28806.7|28814.2|28794.2|28831.7|28811.7|28806.7|28786.7|462
1595936100000|2020-07-28 11:35:00|28816.7|28796.7|28836.7|28816.7|28849.2|28829.2|28806.7|28786.7|346
1595936400000|2020-07-28 11:40:00|28841.7|28821.7|28846.7|28826.7|28846.7|28826.7|28821.7|28801.7|219
1595936700000|2020-07-28 11:45:00|28849.2|28829.2|28856.7|28836.7|28864.2|28844.2|28839.2|28819.2|534
1595937000000|2020-07-28 11:50:00|28861.7|28841.7|28856.7|28836.7|28874.2|28854.2|28854.2|28834.2|192
1595937300000|2020-07-28 11:55:00|28854.3|28834.3|28854.2|28834.2|28869.2|28849.2|28846.7|28826.7|154
1595937600000|2020-07-28 12:00:00|28851.7|28831.7|28856.7|28836.7|28861.8|28841.8|28806.7|28786.7|420
1595937900000|2020-07-28 12:05:00|28854.2|28834.2|28891.8|28871.8|28896.8|28876.8|28846.7|28826.7|299
1595938200000|2020-07-28 12:10:00|28894.3|28874.3|28899.3|28879.3|28901.8|28881.8|28876.8|28856.8|261
1595938500000|2020-07-28 12:15:00|28899.2|28879.2|28886.8|28866.8|28911.8|28891.8|28881.8|28861.8|250
1595938800000|2020-07-28 12:20:00|28881.8|28861.8|28896.8|28876.8|28901.8|28881.8|28871.8|28851.8|252
1595939100000|2020-07-28 12:25:00|28901.8|28881.8|28931.8|28911.8|28936.8|28916.8|28901.8|28881.8|278
1595939400000|2020-07-28 12:30:00|28926.8|28906.8|28926.8|28906.8|28946.8|28926.8|28916.8|28896.8|184
1595939700000|2020-07-28 12:35:00|28929.3|28909.3|28946.8|28926.8|28961.8|28941.8|28926.8|28906.8|253
1595940000000|2020-07-28 12:40:00|28941.8|28921.8|28939.3|28919.3|28946.8|28926.8|28931.8|28911.8|239
1595940300000|2020-07-28 12:45:00|28936.8|28916.8|28924.3|28904.3|28954.3|28934.3|28921.8|28901.8|172
1595940600000|2020-07-28 12:50:00|28921.8|28901.8|28921.8|28901.8|28931.8|28911.8|28919.3|28899.3|177
1595940900000|2020-07-28 12:55:00|28926.7|28906.7|28949.3|28929.3|28956.8|28936.8|28916.8|28896.8|339
1595941200000|2020-07-28 13:00:00|28946.8|28926.8|28966.8|28946.8|28971.8|28951.8|28926.8|28906.8|461
1595941500000|2020-07-28 13:05:00|28969.3|28949.3|28996.8|28976.8|28996.8|28976.8|28954.3|28934.3|486
1595941800000|2020-07-28 13:10:00|28991.8|28971.8|28971.8|28951.8|28996.8|28976.8|28951.8|28931.8|476
1595942100000|2020-07-28 13:15:00|28974.3|28954.3|28991.8|28971.8|28996.8|28976.8|28966.8|28946.8|351
1595942400000|2020-07-28 13:20:00|28986.8|28966.8|29021.8|29001.8|29026.8|29006.8|28976.8|28956.8|595
1595942700000|2020-07-28 13:25:00|29019.3|28999.3|29054.3|29034.3|29056.8|29036.8|29011.8|28991.8|690
1595943000000|2020-07-28 13:30:00|29051.8|29031.8|29051.8|29031.8|29081.8|29061.8|29021.8|29001.8|1113
1595943300000|2020-07-28 13:35:00|29054.3|29034.3|29041.8|29021.8|29076.8|29056.8|29011.8|28991.8|581
1595943600000|2020-07-28 13:40:00|29041.9|29021.9|29066.8|29046.8|29066.8|29046.8|29036.8|29016.8|369
1595943900000|2020-07-28 13:45:00|29064.3|29044.3|29116.8|29096.8|29121.8|29101.8|29061.8|29041.8|468
1595944200000|2020-07-28 13:50:00|29114.3|29094.3|29111.8|29091.8|29149.3|29129.3|29091.8|29071.8|897
1595944500000|2020-07-28 13:55:00|29109.4|29089.4|29101.8|29081.8|29114.3|29094.3|29084.3|29064.3|524
1595944800000|2020-07-28 14:00:00|29099.3|29079.3|29116.8|29096.8|29136.8|29116.8|29096.8|29076.8|577
1595945100000|2020-07-28 14:05:00|29111.8|29091.8|29101.8|29081.8|29126.8|29106.8|29101.8|29081.8|267
1595945400000|2020-07-28 14:10:00|29104.3|29084.3|29171.9|29151.9|29171.9|29151.9|29101.8|29081.8|811
1595945700000|2020-07-28 14:15:00|29176.9|29156.9|29181.9|29161.9|29206.9|29186.9|29176.9|29156.9|905
1595946000000|2020-07-28 14:20:00|29176.9|29156.9|29136.9|29116.9|29196.9|29176.9|29136.9|29116.9|759
1595946300000|2020-07-28 14:25:00|29141.8|29121.8|29121.9|29101.9|29146.9|29126.9|29096.9|29076.9|473
1595946600000|2020-07-28 14:30:00|29126.9|29106.9|29086.9|29066.9|29129.4|29109.4|29086.9|29066.9|281
1595946900000|2020-07-28 14:35:00|29091.9|29071.9|29126.9|29106.9|29136.9|29116.9|29086.9|29066.9|391
1595947200000|2020-07-28 14:40:00|29131.9|29111.9|29141.9|29121.9|29151.9|29131.9|29116.9|29096.9|325
1595947500000|2020-07-28 14:45:00|29146.9|29126.9|29139.4|29119.4|29149.4|29129.4|29124.4|29104.4|201
1595947800000|2020-07-28 14:50:00|29141.9|29121.9|29176.9|29156.9|29176.9|29156.9|29141.9|29121.9|289
1595948100000|2020-07-28 14:55:00|29179.4|29159.4|29181.9|29161.9|29201.9|29181.9|29174.4|29154.4|347
1595948400000|2020-07-28 15:00:00|29176.9|29156.9|29156.9|29136.9|29191.9|29171.9|29151.9|29131.9|299
1595948700000|2020-07-28 15:05:00|29151.9|29131.9|29134.4|29114.4|29151.9|29131.9|29116.9|29096.9|409
1595949000000|2020-07-28 15:10:00|29136.9|29116.9|29176.9|29156.9|29186.9|29166.9|29136.9|29116.9|358
1595949300000|2020-07-28 15:15:00|29171.9|29151.9|29146.9|29126.9|29174.4|29154.4|29141.9|29121.9|266
1595949600000|2020-07-28 15:20:00|29149.4|29129.4|29181.9|29161.9|29186.9|29166.9|29146.9|29126.9|290
1595949900000|2020-07-28 15:25:00|29182|29162|29181.9|29161.9|29184.4|29164.4|29161.9|29141.9|225
1595950200000|2020-07-28 15:30:00|29179.5|29159.5|29192|29172|29202|29182|29179.4|29159.4|265
1595950500000|2020-07-28 15:35:00|29197|29177|29206.9|29186.9|29207|29187|29182|29162|299
1595950800000|2020-07-28 15:40:00|29204.4|29184.4|29207|29187|29251.9|29231.9|29201.9|29181.9|755
1595951100000|2020-07-28 15:45:00|29204.5|29184.5|29222|29202|29231.9|29211.9|29187|29167|607
1595951400000|2020-07-28 15:50:00|29221.9|29201.9|29199.5|29179.5|29221.9|29201.9|29192|29172|304
1595951700000|2020-07-28 15:55:00|29202|29182|29187|29167|29207|29187|29177|29157|256
1595952000000|2020-07-28 16:00:00|29189.5|29169.5|29187|29167|29202|29182|29187|29167|165
1595952300000|2020-07-28 16:05:00|29182|29162|29187|29167|29194.5|29174.5|29179.5|29159.5|212
1595952600000|2020-07-28 16:10:00|29189.5|29169.5|29207|29187|29222|29202|29187|29167|317
1595952900000|2020-07-28 16:15:00|29212|29192|29202|29182|29227|29207|29202|29182|299
1595953200000|2020-07-28 16:20:00|29197|29177|29204.5|29184.5|29207|29187|29192|29172|238
1595953500000|2020-07-28 16:25:00|29207|29187|29202|29182|29207|29187|29197|29177|135
1595953800000|2020-07-28 16:30:00|29204.5|29184.5|29192|29172|29207|29187|29182|29162|227
1595954100000|2020-07-28 16:35:00|29197|29177|29197|29177|29202|29182|29187|29167|274
1595954400000|2020-07-28 16:40:00|29194.5|29174.5|29202|29182|29207|29187|29182|29162|191
1595954700000|2020-07-28 16:45:00|29197|29177|29199.5|29179.5|29202|29182|29192|29172|203
1595955000000|2020-07-28 16:50:00|29202|29182|29202|29182|29222|29202|29197|29177|220
1595955300000|2020-07-28 16:55:00|29199.5|29179.5|29177|29157|29202|29182|29177|29157|1192
1595955600000|2020-07-28 17:00:00|29179.5|29159.5|29167|29147|29182|29162|29167|29147|221
1595955900000|2020-07-28 17:05:00|29162|29142|29167|29147|29172|29152|29157.1|29137.1|228
1595956200000|2020-07-28 17:10:00|29164.5|29144.5|29157|29137|29167|29147|29152.1|29132.1|80
1595956500000|2020-07-28 17:15:00|29157.1|29137.1|29172.1|29152.1|29172.1|29152.1|29157|29137|99
1595956800000|2020-07-28 17:20:00|29177.1|29157.1|29177.1|29157.1|29187.1|29167.1|29177.1|29157.1|85
1595957100000|2020-07-28 17:25:00|29174.6|29154.6|29172.1|29152.1|29177.1|29157.1|29167.1|29147.1|73
1595957400000|2020-07-28 17:30:00|29167.1|29147.1|29167.1|29147.1|29172.1|29152.1|29167.1|29147.1|57
1595957700000|2020-07-28 17:35:00|29172.1|29152.1|29167.1|29147.1|29172.1|29152.1|29162.1|29142.1|86
1595958000000|2020-07-28 17:40:00|29172.1|29152.1|29172.1|29152.1|29177.1|29157.1|29169.6|29149.6|50
1595958300000|2020-07-28 17:45:00|29174.6|29154.6|29182.1|29162.1|29187.1|29167.1|29174.6|29154.6|95
1595958600000|2020-07-28 17:50:00|29179.6|29159.6|29179.6|29159.6|29182.1|29162.1|29172.1|29152.1|88
1595958900000|2020-07-28 17:55:00|29177.1|29157.1|29172.1|29152.1|29182.1|29162.1|29162.1|29142.1|50
1595959200000|2020-07-28 18:00:00|29177.1|29157.1|29172.1|29152.1|29179.6|29159.6|29167.1|29147.1|53
1595959500000|2020-07-28 18:05:00|29167.1|29147.1|29167.1|29147.1|29167.1|29147.1|29162.1|29142.1|23
1595959800000|2020-07-28 18:10:00|29172.1|29152.1|29162.1|29142.1|29172.1|29152.1|29162.1|29142.1|41
1595960100000|2020-07-28 18:15:00|29167.1|29147.1|29152.1|29132.1|29167.1|29147.1|29149.6|29129.6|106
1595960400000|2020-07-28 18:20:00|29149.6|29129.6|29157.1|29137.1|29162.1|29142.1|29147.1|29127.1|112
1595960700000|2020-07-28 18:25:00|29152.1|29132.1|29132.1|29112.1|29152.1|29132.1|29127.1|29107.1|160
1595961000000|2020-07-28 18:30:00|29132.2|29112.2|29142.2|29122.2|29142.2|29122.2|29132.2|29112.2|63
1595961300000|2020-07-28 18:35:00|29144.7|29124.7|29157.2|29137.2|29159.7|29139.7|29144.7|29124.7|37
1595961600000|2020-07-28 18:40:00|29162.1|29142.1|29144.7|29124.7|29162.2|29142.2|29144.7|29124.7|63
1595961900000|2020-07-28 18:45:00|29147.2|29127.2|29147.2|29127.2|29152.2|29132.2|29144.7|29124.7|26
1595962200000|2020-07-28 18:50:00|29144.7|29124.7|29152.2|29132.2|29152.2|29132.2|29142.2|29122.2|25
1595962500000|2020-07-28 18:55:00|29157.2|29137.2|29137.2|29117.2|29157.2|29137.2|29137.2|29117.2|63
1595962800000|2020-07-28 19:00:00|29139.7|29119.7|29112.2|29092.2|29142.2|29122.2|29112.2|29092.2|57
1595963100000|2020-07-28 19:05:00|29117.2|29097.2|29114.7|29094.7|29119.7|29099.7|29112.2|29092.2|36
1595963400000|2020-07-28 19:10:00|29112.2|29092.2|29107.2|29087.2|29117.2|29097.2|29107.2|29087.2|51
1595963700000|2020-07-28 19:15:00|29109.7|29089.7|29127.2|29107.2|29127.2|29107.2|29107.2|29087.2|56
1595964000000|2020-07-28 19:20:00|29129.7|29109.7|29127.2|29107.2|29132.2|29112.2|29122.2|29102.2|24
1595964300000|2020-07-28 19:25:00|29124.7|29104.7|29114.7|29094.7|29124.7|29104.7|29112.2|29092.2|44
1595964600000|2020-07-28 19:30:00|29117.2|29097.2|29112.2|29092.2|29132.2|29112.2|29112.2|29092.2|118
1595964900000|2020-07-28 19:35:00|29117.2|29097.2|29127.2|29107.2|29129.7|29109.7|29117.2|29097.2|19
1595965200000|2020-07-28 19:40:00|29124.7|29104.7|29122.2|29102.2|29129.7|29109.7|29119.7|29099.7|19
1595965500000|2020-07-28 19:45:00|29122.3|29102.3|29112.3|29092.3|29127.2|29107.2|29112.3|29092.3|34
1595965800000|2020-07-28 19:50:00|29107.2|29087.2|29112.3|29092.3|29117.3|29097.3|29099.8|29079.8|65
1595966100000|2020-07-28 19:55:00|29109.8|29089.8|29112.3|29092.3|29119.8|29099.8|29097.3|29077.3|105
1595966400000|2020-07-28 20:00:00|29114.8|29094.8|29107.3|29087.3|29117.3|29097.3|29107.3|29087.3|30
1595966700000|2020-07-28 20:05:00|29109.8|29089.8|29107.3|29087.3|29112.3|29092.3|29107.3|29087.3|18
1595967000000|2020-07-28 20:10:00|29109.8|29089.8|29117.3|29097.3|29119.8|29099.8|29109.8|29089.8|14
1595967300000|2020-07-28 20:15:00|29119.8|29099.8|29122.3|29102.3|29122.3|29102.3|29119.8|29099.8|14
1595967600000|2020-07-28 20:20:00|29124.8|29104.8|29122.3|29102.3|29124.8|29104.8|29122.3|29102.3|4
1595967900000|2020-07-28 20:25:00|29124.8|29104.8|29127.3|29107.3|29127.3|29107.3|29124.8|29104.8|7
1595968200000|2020-07-28 20:30:00|29122.3|29102.3|29114.8|29094.8|29127.3|29107.3|29114.8|29094.8|98
1595968500000|2020-07-28 20:35:00|29117.3|29097.3|29122.3|29102.3|29122.3|29102.3|29117.3|29097.3|28
1595968800000|2020-07-28 20:40:00|29119.8|29099.8|29117.3|29097.3|29122.3|29102.3|29117.3|29097.3|29
1595969100000|2020-07-28 20:45:00|29114.8|29094.8|29117.3|29097.3|29122.3|29102.3|29114.8|29094.8|23
1595969400000|2020-07-28 20:50:00|29114.8|29094.8|29122.3|29102.3|29122.3|29102.3|29112.3|29092.3|22
1595969700000|2020-07-28 20:55:00|29124.8|29104.8|29129.8|29109.8|29134.8|29114.8|29124.8|29104.8|58
1595973600000|2020-07-28 22:00:00|29159.9|29139.9|29157.4|29137.4|29159.9|29139.9|29142.4|29122.4|69
1595973900000|2020-07-28 22:05:00|29159.9|29139.9|29147.4|29127.4|29159.9|29139.9|29147.4|29127.4|95
1595974200000|2020-07-28 22:10:00|29144.9|29124.9|29147.4|29127.4|29147.4|29127.4|29144.9|29124.9|8
1595974500000|2020-07-28 22:15:00|29149.9|29129.9|29162.5|29142.5|29162.5|29142.5|29149.9|29129.9|23
1595974800000|2020-07-28 22:20:00|29157.5|29137.5|29155|29135|29160|29140|29155|29135|33
1595975100000|2020-07-28 22:25:00|29152.5|29132.5|29115|29095|29152.5|29132.5|29112.5|29092.5|77
1595975400000|2020-07-28 22:30:00|29117.5|29097.5|29102.5|29082.5|29117.5|29097.5|29092.5|29072.5|97
1595975700000|2020-07-28 22:35:00|29107.5|29087.5|29117.5|29097.5|29120|29100|29102.5|29082.5|26
1595976000000|2020-07-28 22:40:00|29120|29100|29115|29095|29120|29100|29115|29095|15
1595976300000|2020-07-28 22:45:00|29117.5|29097.5|29115|29095|29117.5|29097.5|29110|29090|23
1595976600000|2020-07-28 22:50:00|29112.5|29092.5|29105|29085|29112.5|29092.5|29105|29085|8
1595976900000|2020-07-28 22:55:00|29102.5|29082.5|29082.5|29062.5|29102.5|29082.5|29072.5|29052.5|98
1595977200000|2020-07-28 23:00:00|28967.5|28947.5|29092.5|29072.5|29092.5|29072.5|28967.5|28947.5|28
1595977500000|2020-07-28 23:05:00|29090|29070|29077.5|29057.5|29090|29070|29075|29055|35
1595977800000|2020-07-28 23:10:00|29080|29060|29092.5|29072.5|29092.5|29072.5|29080|29060|26
1595978100000|2020-07-28 23:15:00|29097.5|29077.5|29090|29070|29102.5|29082.5|29090|29070|26
1595978400000|2020-07-28 23:20:00|29092.5|29072.5|29100.1|29080.1|29100.1|29080.1|29090|29070|16
1595978700000|2020-07-28 23:25:00|29097.6|29077.6|29095.1|29075.1|29105.1|29085.1|29095.1|29075.1|8
1595979000000|2020-07-28 23:30:00|29100.1|29080.1|29097.6|29077.6|29105.1|29085.1|29095.1|29075.1|25
1595979300000|2020-07-28 23:35:00|29100.1|29080.1|29107.6|29087.6|29107.6|29087.6|29097.6|29077.6|13
1595979600000|2020-07-28 23:40:00|29110.1|29090.1|29102.6|29082.6|29110.1|29090.1|29102.6|29082.6|19
1595979900000|2020-07-28 23:45:00|29105.1|29085.1|29110.1|29090.1|29110.1|29090.1|29102.6|29082.6|9
1595980200000|2020-07-28 23:50:00|29107.6|29087.6|29105.1|29085.1|29107.6|29087.6|29102.6|29082.6|10
1595980500000|2020-07-28 23:55:00|29102.6|29082.6|29107.6|29087.6|29107.6|29087.6|29102.6|29082.6|74
1595980800000|2020-07-29 00:00:00|29112.6|29092.6|29117.6|29097.6|29132.6|29112.6|29102.6|29082.6|144
1595981100000|2020-07-29 00:05:00|29117.7|29097.7|29112.7|29092.7|29117.7|29097.7|29110.2|29090.2|37
1595981400000|2020-07-29 00:10:00|29110.2|29090.2|29115.2|29095.2|29117.7|29097.7|29102.7|29082.7|47
1595981700000|2020-07-29 00:15:00|29112.7|29092.7|29142.7|29122.7|29142.7|29122.7|29110.2|29090.2|107
1595982000000|2020-07-29 00:20:00|29137.7|29117.7|29152.7|29132.7|29152.7|29132.7|29137.7|29117.7|51
1595982300000|2020-07-29 00:25:00|29147.7|29127.7|29150.2|29130.2|29167.7|29147.7|29147.7|29127.7|118
1595982600000|2020-07-29 00:30:00|29147.7|29127.7|29132.7|29112.7|29152.7|29132.7|29132.7|29112.7|72
1595982900000|2020-07-29 00:35:00|29135.2|29115.2|29125.2|29105.2|29137.7|29117.7|29122.7|29102.7|79
1595983200000|2020-07-29 00:40:00|29127.7|29107.7|29110.2|29090.2|29130.2|29110.2|29110.2|29090.2|55
1595983500000|2020-07-29 00:45:00|29112.7|29092.7|29122.7|29102.7|29122.7|29102.7|29102.7|29082.7|65
1595983800000|2020-07-29 00:50:00|29120.3|29100.3|29127.8|29107.8|29127.8|29107.8|29120.2|29100.2|19
1595984100000|2020-07-29 00:55:00|29122.8|29102.8|29117.8|29097.8|29122.8|29102.8|29117.8|29097.8|36
1595984400000|2020-07-29 01:00:00|29122.8|29102.8|29105.3|29085.3|29150.3|29130.3|29087.8|29067.8|360
1595984700000|2020-07-29 01:05:00|29110.3|29090.3|29112.8|29092.8|29112.8|29092.8|29065.3|29045.3|293
1595985000000|2020-07-29 01:10:00|29107.8|29087.8|29100.3|29080.3|29127.8|29107.8|29087.8|29067.8|161
1595985300000|2020-07-29 01:15:00|29097.8|29077.8|29077.8|29057.8|29107.8|29087.8|29072.8|29052.8|135
1595985600000|2020-07-29 01:20:00|29072.8|29052.8|29087.8|29067.8|29090.3|29070.3|29062.8|29042.8|75
1595985900000|2020-07-29 01:25:00|29085.3|29065.3|29075.3|29055.3|29090.3|29070.3|29067.8|29047.8|61
1595986200000|2020-07-29 01:30:00|29072.8|29052.8|29045.3|29025.3|29077.8|29057.8|29037.8|29017.8|236
1595986500000|2020-07-29 01:35:00|29042.8|29022.8|29047.9|29027.9|29062.8|29042.8|29037.9|29017.9|295
1595986800000|2020-07-29 01:40:00|29045.4|29025.4|29062.9|29042.9|29062.9|29042.9|29027.9|29007.9|118
1595987100000|2020-07-29 01:45:00|29067.9|29047.9|29117.9|29097.9|29127.9|29107.9|29065.4|29045.4|280
1595987400000|2020-07-29 01:50:00|29120.4|29100.4|29115.4|29095.4|29122.9|29102.9|29097.9|29077.9|149
1595987700000|2020-07-29 01:55:00|29112.9|29092.9|29122.9|29102.9|29122.9|29102.9|29107.9|29087.9|80
1595988000000|2020-07-29 02:00:00|29127.9|29107.9|29117.9|29097.9|29130.4|29110.4|29117.9|29097.9|84
1595988300000|2020-07-29 02:05:00|29122.9|29102.9|29102.9|29082.9|29122.9|29102.9|29097.9|29077.9|116
1595988600000|2020-07-29 02:10:00|29105.4|29085.4|29117.9|29097.9|29117.9|29097.9|29097.9|29077.9|112
1595988900000|2020-07-29 02:15:00|29120.4|29100.4|29122.9|29102.9|29127.9|29107.9|29117.9|29097.9|30
1595989200000|2020-07-29 02:20:00|29127.9|29107.9|29122.9|29102.9|29127.9|29107.9|29115.4|29095.4|48
1595989500000|2020-07-29 02:25:00|29127.9|29107.9|29138|29118|29138|29118|29123|29103|51
1595989800000|2020-07-29 02:30:00|29135.5|29115.5|29138|29118|29155.5|29135.5|29133|29113|230
1595990100000|2020-07-29 02:35:00|29140.5|29120.5|29123|29103|29140.5|29120.5|29118|29098|101
1595990400000|2020-07-29 02:40:00|29120.5|29100.5|29103|29083|29120.5|29100.5|29090.5|29070.5|185
1595990700000|2020-07-29 02:45:00|29105.5|29085.5|29138|29118|29138|29118|29103|29083|131
1595991000000|2020-07-29 02:50:00|29140.5|29120.5|29118|29098|29140.5|29120.5|29113|29093|114
1595991300000|2020-07-29 02:55:00|29120.5|29100.5|29123|29103|29128|29108|29118|29098|55
1595991600000|2020-07-29 03:00:00|29125.5|29105.5|29138|29118|29143|29123|29125.5|29105.5|130
1595991900000|2020-07-29 03:05:00|29135.5|29115.5|29158.1|29138.1|29168|29148|29135.5|29115.5|151
1595992200000|2020-07-29 03:10:00|29160.6|29140.6|29133.1|29113.1|29163|29143|29125.6|29105.6|119
1595992500000|2020-07-29 03:15:00|29135.6|29115.6|29128.1|29108.1|29138.1|29118.1|29128.1|29108.1|55
1595992800000|2020-07-29 03:20:00|29130.6|29110.6|29138.1|29118.1|29143.1|29123.1|29128.1|29108.1|63
1595993100000|2020-07-29 03:25:00|29140.6|29120.6|29105.6|29085.6|29143.1|29123.1|29103.1|29083.1|122
1595993400000|2020-07-29 03:30:00|29108.1|29088.1|29108.1|29088.1|29113.1|29093.1|29105.6|29085.6|20
1595993700000|2020-07-29 03:35:00|29113.1|29093.1|29108.1|29088.1|29115.6|29095.6|29108.1|29088.1|28
1595994000000|2020-07-29 03:40:00|29110.6|29090.6|29085.6|29065.6|29110.6|29090.6|29085.6|29065.6|69
1595994300000|2020-07-29 03:45:00|29083.1|29063.1|29108.1|29088.1|29108.1|29088.1|29083.1|29063.1|25
1595994600000|2020-07-29 03:50:00|29113.1|29093.1|29108.2|29088.2|29115.7|29095.7|29108.1|29088.1|48
1595994900000|2020-07-29 03:55:00|29110.6|29090.6|29118.2|29098.2|29118.2|29098.2|29110.6|29090.6|30
1595995200000|2020-07-29 04:00:00|29123.2|29103.2|29120.7|29100.7|29128.2|29108.2|29120.7|29100.7|48
1595995500000|2020-07-29 04:05:00|29118.2|29098.2|29133.2|29113.2|29133.2|29113.2|29118.2|29098.2|21
1595995800000|2020-07-29 04:10:00|29130.7|29110.7|29133.2|29113.2|29135.7|29115.7|29130.7|29110.7|29
1595996100000|2020-07-29 04:15:00|29138.2|29118.2|29125.7|29105.7|29138.2|29118.2|29125.7|29105.7|48
1595996400000|2020-07-29 04:20:00|29128.2|29108.2|29133.2|29113.2|29133.2|29113.2|29125.7|29105.7|19
1595996700000|2020-07-29 04:25:00|29130.7|29110.7|29128.2|29108.2|29133.2|29113.2|29123.2|29103.2|33
1595997000000|2020-07-29 04:30:00|29125.7|29105.7|29123.2|29103.2|29128.2|29108.2|29118.2|29098.2|42
1595997300000|2020-07-29 04:35:00|29120.7|29100.7|29123.2|29103.2|29123.2|29103.2|29118.2|29098.2|26
1595997600000|2020-07-29 04:40:00|29123.3|29103.3|29133.3|29113.3|29133.3|29113.3|29123.3|29103.3|29
1595997900000|2020-07-29 04:45:00|29133.2|29113.2|29100.8|29080.8|29133.3|29113.3|29100.8|29080.8|44
1595998200000|2020-07-29 04:50:00|29103.3|29083.3|29090.8|29070.8|29103.3|29083.3|29090.8|29070.8|27
1595998500000|2020-07-29 04:55:00|29088.3|29068.3|29098.3|29078.3|29098.3|29078.3|29088.3|29068.3|34
1595998800000|2020-07-29 05:00:00|29095.8|29075.8|29093.3|29073.3|29098.3|29078.3|29083.3|29063.3|64
1595999100000|2020-07-29 05:05:00|29095.8|29075.8|29108.3|29088.3|29108.3|29088.3|29093.3|29073.3|29
1595999400000|2020-07-29 05:10:00|29105.8|29085.8|29105.8|29085.8|29108.3|29088.3|29100.8|29080.8|25
1595999700000|2020-07-29 05:15:00|29103.3|29083.3|29103.3|29083.3|29105.8|29085.8|29098.3|29078.3|25
1596000000000|2020-07-29 05:20:00|29108.3|29088.3|29128.3|29108.3|29128.3|29108.3|29108.3|29088.3|42
1596000300000|2020-07-29 05:25:00|29128.4|29108.4|29135.9|29115.9|29135.9|29115.9|29128.4|29108.4|56
1596000600000|2020-07-29 05:30:00|29138.3|29118.3|29130.9|29110.9|29143.4|29123.4|29113.4|29093.4|153
1596000900000|2020-07-29 05:35:00|29133.4|29113.4|29148.4|29128.4|29148.4|29128.4|29128.4|29108.4|84
1596001200000|2020-07-29 05:40:00|29145.9|29125.9|29128.4|29108.4|29148.4|29128.4|29113.4|29093.4|145
1596001500000|2020-07-29 05:45:00|29125.9|29105.9|29123.4|29103.4|29133.4|29113.4|29118.4|29098.4|74
1596001800000|2020-07-29 05:50:00|29120.9|29100.9|29148.4|29128.4|29158.4|29138.4|29118.4|29098.4|99
1596002100000|2020-07-29 05:55:00|29145.9|29125.9|29165.9|29145.9|29165.9|29145.9|29140.9|29120.9|111
1596002400000|2020-07-29 06:00:00|29163.4|29143.4|29150.9|29130.9|29168.4|29148.4|29135.9|29115.9|139
1596002700000|2020-07-29 06:05:00|29153.4|29133.4|29143.4|29123.4|29160.9|29140.9|29138.4|29118.4|143
1596003000000|2020-07-29 06:10:00|29148.4|29128.4|29158.4|29138.4|29173.4|29153.4|29145.9|29125.9|246
1596003300000|2020-07-29 06:15:00|29160.9|29140.9|29183.4|29163.4|29188.4|29168.4|29158.4|29138.4|247
1596003600000|2020-07-29 06:20:00|29185.9|29165.9|29188.4|29168.4|29208.5|29188.5|29178.5|29158.5|349
1596003900000|2020-07-29 06:25:00|29190.9|29170.9|29218.5|29198.5|29238.5|29218.5|29190.9|29170.9|433
1596004200000|2020-07-29 06:30:00|29221|29201|29216|29196|29248.5|29228.5|29213.5|29193.5|232
1596004500000|2020-07-29 06:35:00|29213.5|29193.5|29183.5|29163.5|29216|29196|29178.5|29158.5|282
1596004800000|2020-07-29 06:40:00|29181|29161|29183.5|29163.5|29196|29176|29163.5|29143.5|176
1596005100000|2020-07-29 06:45:00|29181|29161|29178.5|29158.5|29186|29166|29158.5|29138.5|186
1596005400000|2020-07-29 06:50:00|29183.5|29163.5|29171|29151|29193.5|29173.5|29163.5|29143.5|155
1596005700000|2020-07-29 06:55:00|29168.5|29148.5|29193.5|29173.5|29198.5|29178.5|29163.5|29143.5|178
1596006000000|2020-07-29 07:00:00|29198.5|29178.5|29228.5|29208.5|29233.5|29213.5|29191|29171|242
1596006300000|2020-07-29 07:05:00|29231|29211|29206|29186|29233.5|29213.5|29196|29176|131
1596006600000|2020-07-29 07:10:00|29203.5|29183.5|29263.5|29243.5|29268.5|29248.5|29203.5|29183.5|268
1596006900000|2020-07-29 07:15:00|29266|29246|29223.5|29203.5|29268.5|29248.5|29213.5|29193.5|239
1596007200000|2020-07-29 07:20:00|29226.1|29206.1|29228.5|29208.5|29228.5|29208.5|29203.5|29183.5|78
1596007500000|2020-07-29 07:25:00|29228.6|29208.6|29226.1|29206.1|29258.5|29238.5|29226.1|29206.1|223
1596007800000|2020-07-29 07:30:00|29228.6|29208.6|29258.6|29238.6|29258.6|29238.6|29218.6|29198.6|117
1596008100000|2020-07-29 07:35:00|29256.1|29236.1|29258.6|29238.6|29268.6|29248.6|29256.1|29236.1|62
1596008400000|2020-07-29 07:40:00|29261.1|29241.1|29288.6|29268.6|29301.1|29281.1|29261.1|29241.1|319
1596008700000|2020-07-29 07:45:00|29291.1|29271.1|29253.6|29233.6|29293.6|29273.6|29243.6|29223.6|176
1596009000000|2020-07-29 07:50:00|29251.1|29231.1|29248.6|29228.6|29263.6|29243.6|29238.6|29218.6|140
1596009300000|2020-07-29 07:55:00|29253.6|29233.6|29188.6|29168.6|29253.6|29233.6|29188.6|29168.6|239
1596009600000|2020-07-29 08:00:00|29191.1|29171.1|29161.1|29141.1|29213.6|29193.6|29153.6|29133.6|285
1596009900000|2020-07-29 08:05:00|29166.1|29146.1|29223.6|29203.6|29238.6|29218.6|29166.1|29146.1|252
1596010200000|2020-07-29 08:10:00|29218.6|29198.6|29273.6|29253.6|29278.6|29258.6|29218.6|29198.6|263
1596010500000|2020-07-29 08:15:00|29268.6|29248.6|29306.1|29286.1|29316.1|29296.1|29266.1|29246.1|318
1596010800000|2020-07-29 08:20:00|29308.6|29288.6|29348.6|29328.6|29353.6|29333.6|29308.6|29288.6|407
1596011100000|2020-07-29 08:25:00|29351.1|29331.1|29343.6|29323.6|29353.6|29333.6|29333.6|29313.6|309
1596011400000|2020-07-29 08:30:00|29348.6|29328.6|29323.7|29303.7|29358.6|29338.6|29323.7|29303.7|242
1596011700000|2020-07-29 08:35:00|29326.2|29306.2|29303.7|29283.7|29333.7|29313.7|29298.7|29278.7|139
1596012000000|2020-07-29 08:40:00|29298.7|29278.7|29281.2|29261.2|29301.2|29281.2|29281.2|29261.2|98
1596012300000|2020-07-29 08:45:00|29278.7|29258.7|29298.7|29278.7|29298.7|29278.7|29276.2|29256.2|70
1596012600000|2020-07-29 08:50:00|29301.2|29281.2|29293.7|29273.7|29316.2|29296.2|29281.2|29261.2|93
1596012900000|2020-07-29 08:55:00|29291.2|29271.2|29318.7|29298.7|29318.7|29298.7|29288.7|29268.7|68
1596013200000|2020-07-29 09:00:00|29321.2|29301.2|29313.7|29293.7|29328.7|29308.7|29306.2|29286.2|175
1596013500000|2020-07-29 09:05:00|29308.7|29288.7|29296.2|29276.2|29318.7|29298.7|29293.7|29273.7|107
1596013800000|2020-07-29 09:10:00|29298.7|29278.7|29318.7|29298.7|29318.7|29298.7|29288.7|29268.7|89
1596014100000|2020-07-29 09:15:00|29316.2|29296.2|29303.7|29283.7|29318.7|29298.7|29298.7|29278.7|146
1596014400000|2020-07-29 09:20:00|29308.7|29288.7|29293.7|29273.7|29313.7|29293.7|29293.7|29273.7|117
1596014700000|2020-07-29 09:25:00|29298.7|29278.7|29308.7|29288.7|29308.7|29288.7|29293.7|29273.7|117
1596015000000|2020-07-29 09:30:00|29313.7|29293.7|29298.8|29278.8|29313.8|29293.8|29298.8|29278.8|92
1596015300000|2020-07-29 09:35:00|29301.2|29281.2|29308.8|29288.8|29313.8|29293.8|29301.2|29281.2|48
1596015600000|2020-07-29 09:40:00|29311.3|29291.3|29303.8|29283.8|29323.8|29303.8|29303.8|29283.8|70
1596015900000|2020-07-29 09:45:00|29308.7|29288.7|29293.8|29273.8|29308.8|29288.8|29291.3|29271.3|61
1596016200000|2020-07-29 09:50:00|29298.7|29278.7|29273.8|29253.8|29298.7|29278.7|29268.8|29248.8|146
1596016500000|2020-07-29 09:55:00|29268.8|29248.8|29266.3|29246.3|29278.8|29258.8|29261.3|29241.3|81
1596016800000|2020-07-29 10:00:00|29263.8|29243.8|29273.8|29253.8|29283.8|29263.8|29263.8|29243.8|61
1596017100000|2020-07-29 10:05:00|29276.3|29256.3|29288.8|29268.8|29291.3|29271.3|29273.8|29253.8|45
1596017400000|2020-07-29 10:10:00|29286.3|29266.3|29268.8|29248.8|29288.8|29268.8|29268.8|29248.8|70
1596017700000|2020-07-29 10:15:00|29266.3|29246.3|29263.8|29243.8|29273.8|29253.8|29258.8|29238.8|48
1596018000000|2020-07-29 10:20:00|29263.9|29243.9|29261.4|29241.4|29268.8|29248.8|29258.9|29238.9|56
1596018300000|2020-07-29 10:25:00|29258.9|29238.9|29258.9|29238.9|29261.4|29241.4|29248.9|29228.9|113
1596018600000|2020-07-29 10:30:00|29263.8|29243.8|29263.9|29243.9|29263.9|29243.9|29253.9|29233.9|62
1596018900000|2020-07-29 10:35:00|29258.9|29238.9|29243.9|29223.9|29258.9|29238.9|29243.9|29223.9|64
1596019200000|2020-07-29 10:40:00|29241.4|29221.4|29223.9|29203.9|29243.9|29223.9|29223.9|29203.9|182
1596019500000|2020-07-29 10:45:00|29221.4|29201.4|29231.4|29211.4|29238.9|29218.9|29221.4|29201.4|69
1596019800000|2020-07-29 10:50:00|29228.9|29208.9|29241.4|29221.4|29241.4|29221.4|29223.9|29203.9|98
1596020100000|2020-07-29 10:55:00|29239|29219|29219|29199|29243.9|29223.9|29218.9|29198.9|95
1596020400000|2020-07-29 11:00:00|29223.9|29203.9|29206.5|29186.5|29224|29204|29204|29184|110
1596020700000|2020-07-29 11:05:00|29204|29184|29209|29189|29209|29189|29196.5|29176.5|125
1596021000000|2020-07-29 11:10:00|29211.5|29191.5|29204|29184|29211.5|29191.5|29199|29179|111
1596021300000|2020-07-29 11:15:00|29199|29179|29164|29144|29201.5|29181.5|29154|29134|277
1596021600000|2020-07-29 11:20:00|29159|29139|29154|29134|29164|29144|29139|29119|168
1596021900000|2020-07-29 11:25:00|29156.5|29136.5|29184|29164|29184|29164|29156.5|29136.5|122
1596022200000|2020-07-29 11:30:00|29181.5|29161.5|29211.5|29191.5|29211.5|29191.5|29164|29144|291
1596022500000|2020-07-29 11:35:00|29214|29194|29199|29179|29219|29199|29194|29174|202
1596022800000|2020-07-29 11:40:00|29204|29184|29224.1|29204.1|29226.5|29206.5|29204|29184|105
1596023100000|2020-07-29 11:45:00|29221.6|29201.6|29221.6|29201.6|29234.1|29214.1|29209.1|29189.1|256
1596023400000|2020-07-29 11:50:00|29219.1|29199.1|29219.1|29199.1|29219.1|29199.1|29196.6|29176.6|108
1596023700000|2020-07-29 11:55:00|29221.6|29201.6|29221.6|29201.6|29221.6|29201.6|29211.6|29191.6|40
1596024000000|2020-07-29 12:00:00|29224.1|29204.1|29231.6|29211.6|29241.6|29221.6|29214.1|29194.1|222
1596024300000|2020-07-29 12:05:00|29229.1|29209.1|29259.1|29239.1|29259.1|29239.1|29224.1|29204.1|238
1596024600000|2020-07-29 12:10:00|29264|29244|29244.1|29224.1|29264|29244|29224.1|29204.1|308
1596024900000|2020-07-29 12:15:00|29241.6|29221.6|29191.6|29171.6|29244.1|29224.1|29189.1|29169.1|240
1596025200000|2020-07-29 12:20:00|29189.1|29169.1|29194.1|29174.1|29209.1|29189.1|29184.2|29164.2|192
1596025500000|2020-07-29 12:25:00|29189.1|29169.1|29201.6|29181.6|29209.1|29189.1|29189.1|29169.1|172
1596025800000|2020-07-29 12:30:00|29196.6|29176.6|29189.2|29169.2|29199.2|29179.2|29184.1|29164.1|161
1596026100000|2020-07-29 12:35:00|29194.1|29174.1|29184.1|29164.1|29196.6|29176.6|29154.2|29134.2|326
1596026400000|2020-07-29 12:40:00|29161.7|29141.7|29134.2|29114.2|29161.7|29141.7|29114.2|29094.2|399
1596026700000|2020-07-29 12:45:00|29131.7|29111.7|29134.2|29114.2|29159.2|29139.2|29129.2|29109.2|189
1596027000000|2020-07-29 12:50:00|29136.7|29116.7|29149.2|29129.2|29169.2|29149.2|29136.7|29116.7|438
1596027300000|2020-07-29 12:55:00|29151.7|29131.7|29149.2|29129.2|29159.2|29139.2|29144.2|29124.2|262
1596027600000|2020-07-29 13:00:00|29144.2|29124.2|29189.2|29169.2|29194.2|29174.2|29144.2|29124.2|532
1596027900000|2020-07-29 13:05:00|29194.2|29174.2|29154.2|29134.2|29196.7|29176.7|29144.2|29124.2|853
1596028200000|2020-07-29 13:10:00|29159.2|29139.2|29151.7|29131.7|29179.2|29159.2|29144.3|29124.3|451
1596028500000|2020-07-29 13:15:00|29151.8|29131.8|29174.2|29154.2|29189.3|29169.3|29144.2|29124.2|242
1596028800000|2020-07-29 13:20:00|29176.7|29156.7|29194.3|29174.3|29194.3|29174.3|29161.7|29141.7|249
1596029100000|2020-07-29 13:25:00|29196.8|29176.8|29174.3|29154.3|29196.8|29176.8|29174.3|29154.3|158
1596029400000|2020-07-29 13:30:00|29174.2|29154.2|29164.3|29144.3|29186.8|29166.8|29164.3|29144.3|460
1596029700000|2020-07-29 13:35:00|29159.3|29139.3|29126.8|29106.8|29174.3|29154.3|29124.3|29104.3|248
1596030000000|2020-07-29 13:40:00|29129.3|29109.3|29111.8|29091.8|29139.3|29119.3|29099.3|29079.3|520
1596030300000|2020-07-29 13:45:00|29109.3|29089.3|28974.4|28954.4|29109.3|29089.3|28974.4|28954.4|1335
1596030600000|2020-07-29 13:50:00|28971.9|28951.9|29014.4|28994.4|29019.4|28999.4|28964.4|28944.4|964
1596030900000|2020-07-29 13:55:00|29019.3|28999.3|29039.4|29019.4|29059.4|29039.4|29014.4|28994.4|503
1596031200000|2020-07-29 14:00:00|29034.4|29014.4|29049.4|29029.4|29064.4|29044.4|29016.9|28996.9|340
1596031500000|2020-07-29 14:05:00|29044.4|29024.4|29064.4|29044.4|29069.3|29049.3|29031.9|29011.9|304
1596031800000|2020-07-29 14:10:00|29061.9|29041.9|29019.4|28999.4|29074.4|29054.4|29019.4|28999.4|360
1596032100000|2020-07-29 14:15:00|29024.4|29004.4|29046.9|29026.9|29054.4|29034.4|28999.4|28979.4|450
1596032400000|2020-07-29 14:20:00|29044.4|29024.4|29049.4|29029.4|29059.4|29039.4|29034.4|29014.4|272
1596032700000|2020-07-29 14:25:00|29049.5|29029.5|29079.4|29059.4|29079.4|29059.4|29044.4|29024.4|352
1596033000000|2020-07-29 14:30:00|29079.5|29059.5|29072|29052|29106.9|29086.9|29059.5|29039.5|503
1596033300000|2020-07-29 14:35:00|29071.9|29051.9|29139.4|29119.4|29139.4|29119.4|29054.5|29034.5|528
1596033600000|2020-07-29 14:40:00|29134.5|29114.5|29154.5|29134.5|29154.5|29134.5|29124.5|29104.5|303
1596033900000|2020-07-29 14:45:00|29152|29132|29157|29137|29169.5|29149.5|29137|29117|492
1596034200000|2020-07-29 14:50:00|29159.5|29139.5|29184.5|29164.5|29189.4|29169.4|29144.5|29124.5|371
1596034500000|2020-07-29 14:55:00|29184.4|29164.4|29244.5|29224.5|29249.5|29229.5|29184.4|29164.4|576
1596034800000|2020-07-29 15:00:00|29244.6|29224.6|29192|29172|29252|29232|29177.1|29157.1|604
1596035100000|2020-07-29 15:05:00|29194.5|29174.5|29209.5|29189.5|29224.5|29204.5|29177|29157|493
1596035400000|2020-07-29 15:10:00|29214.5|29194.5|29229.5|29209.5|29234.5|29214.5|29194.5|29174.5|285
1596035700000|2020-07-29 15:15:00|29224.6|29204.6|29199.6|29179.6|29224.6|29204.6|29194.5|29174.5|491
1596036000000|2020-07-29 15:20:00|29204.5|29184.5|29199.6|29179.6|29214.6|29194.6|29189.5|29169.5|163
1596036300000|2020-07-29 15:25:00|29194.6|29174.6|29239.5|29219.5|29244.5|29224.5|29194.6|29174.6|265
1596036600000|2020-07-29 15:30:00|29232.1|29212.1|29224.6|29204.6|29247.1|29227.1|29217.1|29197.1|257
1596036900000|2020-07-29 15:35:00|29227|29207|29229.6|29209.6|29234.6|29214.6|29219.6|29199.6|144
1596037200000|2020-07-29 15:40:00|29227.1|29207.1|29209.6|29189.6|29229.6|29209.6|29204.7|29184.7|251
1596037500000|2020-07-29 15:45:00|29207.1|29187.1|29192.1|29172.1|29207.1|29187.1|29184.6|29164.6|192
1596037800000|2020-07-29 15:50:00|29194.6|29174.6|29209.6|29189.6|29214.6|29194.6|29192.1|29172.1|130
1596038100000|2020-07-29 15:55:00|29214.6|29194.6|29209.6|29189.6|29224.6|29204.6|29204.6|29184.6|232
1596038400000|2020-07-29 16:00:00|29212.1|29192.1|29204.6|29184.6|29212.1|29192.1|29194.6|29174.6|120
1596038700000|2020-07-29 16:05:00|29207.1|29187.1|29219.6|29199.6|29224.6|29204.6|29202.1|29182.1|180
1596039000000|2020-07-29 16:10:00|29222.1|29202.1|29234.7|29214.7|29239.7|29219.7|29219.6|29199.6|181
1596039300000|2020-07-29 16:15:00|29239.6|29219.6|29199.7|29179.7|29239.6|29219.6|29199.6|29179.6|198
1596039600000|2020-07-29 16:20:00|29204.6|29184.6|29199.7|29179.7|29204.7|29184.7|29197.2|29177.2|111
1596039900000|2020-07-29 16:25:00|29199.6|29179.6|29197.2|29177.2|29204.7|29184.7|29194.7|29174.7|87
1596040200000|2020-07-29 16:30:00|29194.7|29174.7|29219.7|29199.7|29224.7|29204.7|29189.7|29169.7|154
1596040500000|2020-07-29 16:35:00|29224.7|29204.7|29222.2|29202.2|29227.2|29207.2|29219.7|29199.7|258
1596040800000|2020-07-29 16:40:00|29224.7|29204.7|29209.7|29189.7|29224.7|29204.7|29204.7|29184.7|149
1596041100000|2020-07-29 16:45:00|29204.8|29184.8|29184.7|29164.7|29207.2|29187.2|29184.7|29164.7|409
1596041400000|2020-07-29 16:50:00|29182.3|29162.3|29194.7|29174.7|29194.7|29174.7|29179.7|29159.7|140
1596041700000|2020-07-29 16:55:00|29192.2|29172.2|29199.7|29179.7|29209.8|29189.8|29187.2|29167.2|1488
1596042000000|2020-07-29 17:00:00|29194.8|29174.8|29184.8|29164.8|29194.8|29174.8|29184.8|29164.8|198
1596042300000|2020-07-29 17:05:00|29182.3|29162.3|29219.7|29199.7|29219.8|29199.8|29179.8|29159.8|204
1596042600000|2020-07-29 17:10:00|29222.2|29202.2|29219.8|29199.8|29224.8|29204.8|29219.8|29199.8|78
1596042900000|2020-07-29 17:15:00|29214.8|29194.8|29222.3|29202.3|29224.8|29204.8|29214.8|29194.8|112
1596043200000|2020-07-29 17:20:00|29224.8|29204.8|29229.8|29209.8|29229.8|29209.8|29219.8|29199.8|113
1596043500000|2020-07-29 17:25:00|29232.3|29212.3|29234.8|29214.8|29234.8|29214.8|29232.3|29212.3|69
1596043800000|2020-07-29 17:30:00|29224.9|29204.9|29214.8|29194.8|29227.3|29207.3|29212.3|29192.3|82
1596044100000|2020-07-29 17:35:00|29219.8|29199.8|29214.8|29194.8|29219.8|29199.8|29214.8|29194.8|19
1596044400000|2020-07-29 17:40:00|29219.8|29199.8|29229.8|29209.8|29232.3|29212.3|29214.8|29194.8|54
1596044700000|2020-07-29 17:45:00|29227.4|29207.4|29229.9|29209.9|29229.9|29209.9|29224.8|29204.8|101
1596045000000|2020-07-29 17:50:00|29227.4|29207.4|29214.9|29194.9|29229.9|29209.9|29214.9|29194.9|50
1596045300000|2020-07-29 17:55:00|29219.8|29199.8|29207.4|29187.4|29222.4|29202.4|29202.3|29182.3|123
1596045600000|2020-07-29 18:00:00|29209.8|29189.8|29217.4|29197.4|29239.9|29219.9|29179.9|29159.9|161
1596045900000|2020-07-29 18:05:00|29219.9|29199.9|29249.9|29229.9|29249.9|29229.9|29219.9|29199.9|118
1596046200000|2020-07-29 18:10:00|29252.4|29232.4|29264.9|29244.9|29289.7|29269.7|29252.4|29232.4|175
1596046500000|2020-07-29 18:15:00|29267.4|29247.4|29257.4|29237.4|29274.9|29254.9|29244.9|29224.9|71
1596046800000|2020-07-29 18:20:00|29259.9|29239.9|29269.9|29249.9|29274.9|29254.9|29254.9|29234.9|34
1596047100000|2020-07-29 18:25:00|29267.4|29247.4|29259.9|29239.9|29269.9|29249.9|29257.4|29237.4|30
1596047400000|2020-07-29 18:30:00|29264.9|29244.9|29277.4|29257.4|29289.9|29269.9|29264.9|29244.9|84
1596047700000|2020-07-29 18:35:00|29279.9|29259.9|29384.9|29364.9|29384.9|29364.9|29274.9|29254.9|467
1596048000000|2020-07-29 18:40:00|29387.4|29367.4|29384.9|29364.9|29389.9|29369.9|29354.9|29334.9|172
1596048300000|2020-07-29 18:45:00|29382.4|29362.4|29399.9|29379.9|29402.4|29382.4|29357.4|29337.4|146
1596048600000|2020-07-29 18:50:00|29404.9|29384.9|29397.4|29377.4|29444.9|29424.9|29390|29370|385
1596048900000|2020-07-29 18:55:00|29399.9|29379.9|29319.9|29299.9|29399.9|29379.9|29315|29295|255
1596049200000|2020-07-29 19:00:00|29322.4|29302.4|29267.4|29247.4|29327.4|29307.4|29252.4|29232.4|676
1596049500000|2020-07-29 19:05:00|29269.9|29249.9|29299.9|29279.9|29344.9|29324.9|29252.4|29232.4|299
1596049800000|2020-07-29 19:10:00|29295|29275|29312.5|29292.5|29330|29310|29284.9|29264.9|161
1596050100000|2020-07-29 19:15:00|29315|29295|29342.4|29322.4|29342.5|29322.5|29305|29285|74
1596050400000|2020-07-29 19:20:00|29345|29325|29374.9|29354.9|29384.9|29364.9|29342.4|29322.4|147
1596050700000|2020-07-29 19:25:00|29377.4|29357.4|29332.5|29312.5|29377.4|29357.4|29302.5|29282.5|187
1596051000000|2020-07-29 19:30:00|29335|29315|29365|29345|29369.9|29349.9|29314.9|29294.9|153
1596051300000|2020-07-29 19:35:00|29362.5|29342.5|29350|29330|29365|29345|29347.5|29327.5|61
1596051600000|2020-07-29 19:40:00|29347.5|29327.5|29327.5|29307.5|29350|29330|29317.5|29297.5|104
1596051900000|2020-07-29 19:45:00|29330|29310|29290|29270|29330|29310|29275|29255|140
1596052200000|2020-07-29 19:50:00|29287.5|29267.5|29275|29255|29290|29270|29265|29245|124
1596052500000|2020-07-29 19:55:00|29272.6|29252.6|29280.1|29260.1|29290|29270|29270|29250|108
1596052800000|2020-07-29 20:00:00|29277.6|29257.6|29290.1|29270.1|29290.1|29270.1|29272.5|29252.5|110
1596053100000|2020-07-29 20:05:00|29290|29270|29300.1|29280.1|29300.1|29280.1|29270.1|29250.1|84
1596053400000|2020-07-29 20:10:00|29297.5|29277.5|29312.6|29292.6|29315.1|29295.1|29295.1|29275.1|31
1596053700000|2020-07-29 20:15:00|29315|29295|29320.1|29300.1|29320.1|29300.1|29315|29295|24
1596054000000|2020-07-29 20:20:00|29325.1|29305.1|29330.1|29310.1|29330.1|29310.1|29325|29305|28
1596054300000|2020-07-29 20:25:00|29325.2|29305.2|29320.1|29300.1|29327.6|29307.6|29320|29300|54
1596054600000|2020-07-29 20:30:00|29322.5|29302.5|29325.1|29305.1|29327.6|29307.6|29320.1|29300.1|26
1596054900000|2020-07-29 20:35:00|29325|29305|29320.1|29300.1|29325|29305|29315.1|29295.1|25
1596055200000|2020-07-29 20:40:00|29320.2|29300.2|29330.2|29310.2|29335.1|29315.1|29320.2|29300.2|31
1596055500000|2020-07-29 20:45:00|29332.6|29312.6|29342.6|29322.6|29345.1|29325.1|29330.2|29310.2|22
1596055800000|2020-07-29 20:50:00|29347.6|29327.6|29345.2|29325.2|29350.2|29330.2|29345.2|29325.2|31
1596056100000|2020-07-29 20:55:00|29347.6|29327.6|29350.2|29330.2|29355.2|29335.2|29345.2|29325.2|70
1596060000000|2020-07-29 22:00:00|29362.5|29342.5|29350.3|29330.3|29365.3|29345.3|29342.8|29322.8|140
1596060300000|2020-07-29 22:05:00|29345.3|29325.3|29345.3|29325.3|29345.3|29325.3|29325.3|29305.3|34
1596060600000|2020-07-29 22:10:00|29342.8|29322.8|29350.2|29330.2|29350.2|29330.2|29342.8|29322.8|14
1596060900000|2020-07-29 22:15:00|29345.3|29325.3|29345.3|29325.3|29350.3|29330.3|29345.3|29325.3|17
1596061200000|2020-07-29 22:20:00|29350.3|29330.3|29340.3|29320.3|29350.3|29330.3|29335.3|29315.3|18
1596061500000|2020-07-29 22:25:00|29342.9|29322.9|29340.4|29320.4|29342.9|29322.9|29340.4|29320.4|9
1596061800000|2020-07-29 22:30:00|29345.4|29325.4|29335.4|29315.4|29345.4|29325.4|29335.4|29315.4|22
1596062100000|2020-07-29 22:35:00|29337.9|29317.9|29337.9|29317.9|29340.4|29320.4|29330.4|29310.4|65
1596062400000|2020-07-29 22:40:00|29340.4|29320.4|29340.4|29320.4|29345.4|29325.4|29340.4|29320.4|41
1596062700000|2020-07-29 22:45:00|29342.8|29322.8|29335.4|29315.4|29342.9|29322.9|29335.4|29315.4|17
1596063000000|2020-07-29 22:50:00|29340.4|29320.4|29335.4|29315.4|29340.4|29320.4|29335.4|29315.4|14
1596063300000|2020-07-29 22:55:00|29330.4|29310.4|29327.9|29307.9|29330.4|29310.4|29327.9|29307.9|12
1596063600000|2020-07-29 23:00:00|29330.4|29310.4|29330.4|29310.4|29335.4|29315.4|29327.9|29307.9|27
1596063900000|2020-07-29 23:05:00|29335.4|29315.4|29330.4|29310.4|29335.4|29315.4|29330.4|29310.4|13
1596064200000|2020-07-29 23:10:00|29325.4|29305.4|29320.4|29300.4|29325.4|29305.4|29317.9|29297.9|23
1596064500000|2020-07-29 23:15:00|29322.9|29302.9|29318|29298|29322.9|29302.9|29318|29298|22
1596064800000|2020-07-29 23:20:00|29315.5|29295.5|29300.5|29280.5|29315.5|29295.5|29300.5|29280.5|47
1596065100000|2020-07-29 23:25:00|29303|29283|29310.5|29290.5|29310.5|29290.5|29300.5|29280.5|40
1596065400000|2020-07-29 23:30:00|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|22
1596065700000|2020-07-29 23:35:00|29320.5|29300.5|29315.5|29295.5|29320.5|29300.5|29315.5|29295.5|17
1596066000000|2020-07-29 23:40:00|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|18
1596066300000|2020-07-29 23:45:00|29305.5|29285.5|29305.5|29285.5|29308|29288|29303|29283|34
1596066600000|2020-07-29 23:50:00|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|29300.6|29280.6|33
1596066900000|2020-07-29 23:55:00|29315.5|29295.5|29300.5|29280.5|29315.5|29295.5|29300.5|29280.5|34
1596067200000|2020-07-30 00:00:00|29305.5|29285.5|29285.5|29265.5|29315.6|29295.6|29285.5|29265.5|154
1596067500000|2020-07-30 00:05:00|29288|29268|29310.6|29290.6|29313.1|29293.1|29288|29268|95
1596067800000|2020-07-30 00:10:00|29310.5|29290.5|29315.6|29295.6|29325.6|29305.6|29305.6|29285.6|64
1596068100000|2020-07-30 00:15:00|29320.6|29300.6|29308.1|29288.1|29320.6|29300.6|29303.1|29283.1|47
1596068400000|2020-07-30 00:20:00|29310.6|29290.6|29315.6|29295.6|29320.6|29300.6|29305.6|29285.6|30
1596068700000|2020-07-30 00:25:00|29318|29298|29320.6|29300.6|29320.6|29300.6|29315.6|29295.6|32
1596069000000|2020-07-30 00:30:00|29318.1|29298.1|29320.6|29300.6|29320.6|29300.6|29315.6|29295.6|36
1596069300000|2020-07-30 00:35:00|29320.7|29300.7|29333.1|29313.1|29335.7|29315.7|29320.6|29300.6|74
1596069600000|2020-07-30 00:40:00|29335.6|29315.6|29330.5|29310.5|29335.6|29315.6|29330.5|29310.5|81
1596069900000|2020-07-30 00:45:00|29328|29308|29320.5|29300.5|29328|29308|29315.5|29295.5|77
1596070200000|2020-07-30 00:50:00|29320.6|29300.6|29335.6|29315.6|29335.6|29315.6|29318.1|29298.1|31
1596070500000|2020-07-30 00:55:00|29338.1|29318.1|29345.6|29325.6|29345.6|29325.6|29335.6|29315.6|62
1596070800000|2020-07-30 01:00:00|29343.1|29323.1|29290.6|29270.6|29353.1|29333.1|29270.6|29250.6|672
1596071100000|2020-07-30 01:05:00|29293.1|29273.1|29305.6|29285.6|29315.6|29295.6|29290.6|29270.6|114
1596071400000|2020-07-30 01:10:00|29303.1|29283.1|29250.6|29230.6|29310.6|29290.6|29208.1|29188.1|507
1596071700000|2020-07-30 01:15:00|29253.1|29233.1|29260.6|29240.6|29265.6|29245.6|29240.6|29220.6|222
1596072000000|2020-07-30 01:20:00|29263.1|29243.1|29275.6|29255.6|29278.1|29258.1|29258.1|29238.1|208
1596072300000|2020-07-30 01:25:00|29273.1|29253.1|29275.6|29255.6|29278.1|29258.1|29255.6|29235.6|100
1596072600000|2020-07-30 01:30:00|29278.1|29258.1|29258.1|29238.1|29293.1|29273.1|29255.6|29235.6|176
1596072900000|2020-07-30 01:35:00|29258.2|29238.2|29268.1|29248.1|29270.6|29250.6|29253.1|29233.1|63
1596073200000|2020-07-30 01:40:00|29270.6|29250.6|29268.2|29248.2|29290.7|29270.7|29265.6|29245.6|95
1596073500000|2020-07-30 01:45:00|29270.7|29250.7|29248.2|29228.2|29270.7|29250.7|29238.1|29218.1|106
1596073800000|2020-07-30 01:50:00|29245.8|29225.8|29250.7|29230.7|29260.7|29240.7|29245.7|29225.7|68
1596074100000|2020-07-30 01:55:00|29248.2|29228.2|29205.7|29185.7|29250.7|29230.7|29198.2|29178.2|227
1596074400000|2020-07-30 02:00:00|29203.2|29183.2|29215.7|29195.7|29228.2|29208.2|29200.7|29180.7|153
1596074700000|2020-07-30 02:05:00|29210.7|29190.7|29190.7|29170.7|29210.7|29190.7|29173.2|29153.2|260
1596075000000|2020-07-30 02:10:00|29193.2|29173.2|29200.7|29180.7|29210.7|29190.7|29170.7|29150.7|175
1596075300000|2020-07-30 02:15:00|29203.2|29183.2|29210.7|29190.7|29210.7|29190.7|29190.7|29170.7|47
1596075600000|2020-07-30 02:20:00|29205.7|29185.7|29195.7|29175.7|29210.7|29190.7|29195.7|29175.7|54
1596075900000|2020-07-30 02:25:00|29193.2|29173.2|29215.7|29195.7|29215.7|29195.7|29190.8|29170.8|46
1596076200000|2020-07-30 02:30:00|29210.7|29190.7|29223.3|29203.3|29225.8|29205.8|29200.7|29180.7|151
1596076500000|2020-07-30 02:35:00|29225.8|29205.8|29230.8|29210.8|29230.8|29210.8|29215.8|29195.8|61
1596076800000|2020-07-30 02:40:00|29235.8|29215.8|29205.8|29185.8|29235.8|29215.8|29200.8|29180.8|100
1596077100000|2020-07-30 02:45:00|29208.2|29188.2|29240.7|29220.7|29245.7|29225.7|29205.8|29185.8|99
1596077400000|2020-07-30 02:50:00|29240.8|29220.8|29248.3|29228.3|29253.3|29233.3|29235.8|29215.8|88
1596077700000|2020-07-30 02:55:00|29245.8|29225.8|29243.3|29223.3|29253.3|29233.3|29240.8|29220.8|70
1596078000000|2020-07-30 03:00:00|29245.8|29225.8|29260.8|29240.8|29263.3|29243.3|29240.8|29220.8|111
1596078300000|2020-07-30 03:05:00|29263.3|29243.3|29260.8|29240.8|29265.8|29245.8|29250.8|29230.8|142
1596078600000|2020-07-30 03:10:00|29263.3|29243.3|29285.8|29265.8|29285.8|29265.8|29263.3|29243.3|139
1596078900000|2020-07-30 03:15:00|29288.3|29268.3|29275.8|29255.8|29290.8|29270.8|29273.3|29253.3|112
1596079200000|2020-07-30 03:20:00|29278.3|29258.3|29285.9|29265.9|29295.9|29275.9|29275.8|29255.8|160
1596079500000|2020-07-30 03:25:00|29290.8|29270.8|29280.9|29260.9|29290.9|29270.9|29270.9|29250.9|186
1596079800000|2020-07-30 03:30:00|29278.4|29258.4|29265.9|29245.9|29280.9|29260.9|29265.9|29245.9|39
1596080100000|2020-07-30 03:35:00|29270.9|29250.9|29275.9|29255.9|29275.9|29255.9|29268.4|29248.4|33
1596080400000|2020-07-30 03:40:00|29271|29251|29275.9|29255.9|29280.9|29260.9|29270.9|29250.9|29
1596080700000|2020-07-30 03:45:00|29273.4|29253.4|29270.9|29250.9|29275.9|29255.9|29270.9|29250.9|13
1596081000000|2020-07-30 03:50:00|29273.4|29253.4|29265.9|29245.9|29280.9|29260.9|29263.5|29243.5|63
1596081300000|2020-07-30 03:55:00|29260.9|29240.9|29255.9|29235.9|29265.9|29245.9|29255.9|29235.9|35
1596081600000|2020-07-30 04:00:00|29251|29231|29250.9|29230.9|29255.9|29235.9|29250.9|29230.9|30
1596081900000|2020-07-30 04:05:00|29245.9|29225.9|29245.9|29225.9|29245.9|29225.9|29240.9|29220.9|33
1596082200000|2020-07-30 04:10:00|29248.4|29228.4|29251|29231|29255.9|29235.9|29245.9|29225.9|32
1596082500000|2020-07-30 04:15:00|29248.5|29228.5|29241|29221|29248.5|29228.5|29236|29216|41
1596082800000|2020-07-30 04:20:00|29243.5|29223.5|29251|29231|29251|29231|29243.5|29223.5|11
1596083100000|2020-07-30 04:25:00|29248.4|29228.4|29251|29231|29251|29231|29246|29226|11
1596083400000|2020-07-30 04:30:00|29253.4|29233.4|29256|29236|29256|29236|29253.4|29233.4|18
1596083700000|2020-07-30 04:35:00|29261|29241|29256|29236|29261|29241|29253.5|29233.5|22
1596084000000|2020-07-30 04:40:00|29253.5|29233.5|29256|29236|29256|29236|29251.1|29231.1|7
1596084300000|2020-07-30 04:45:00|29256.1|29236.1|29256|29236|29261|29241|29256|29236|15
1596084600000|2020-07-30 04:50:00|29258.5|29238.5|29256|29236|29258.5|29238.5|29256|29236|9
1596084900000|2020-07-30 04:55:00|29253.6|29233.6|29246.1|29226.1|29256|29236|29246.1|29226.1|34
1596085200000|2020-07-30 05:00:00|29246|29226|29226|29206|29246|29226|29218.6|29198.6|98
1596085500000|2020-07-30 05:05:00|29223.5|29203.5|29221.1|29201.1|29228.6|29208.6|29221.1|29201.1|35
1596085800000|2020-07-30 05:10:00|29216.1|29196.1|29211.1|29191.1|29216.1|29196.1|29208.6|29188.6|31
1596086100000|2020-07-30 05:15:00|29206.1|29186.1|29183.6|29163.6|29211.1|29191.1|29183.6|29163.6|91
1596086400000|2020-07-30 05:20:00|29186.1|29166.1|29201.1|29181.1|29201.1|29181.1|29183.6|29163.6|123
1596086700000|2020-07-30 05:25:00|29198.6|29178.6|29166.1|29146.1|29206.1|29186.1|29156.1|29136.1|160
1596087000000|2020-07-30 05:30:00|29163.7|29143.7|29191.1|29171.1|29193.7|29173.7|29146.1|29126.1|220
1596087300000|2020-07-30 05:35:00|29188.6|29168.6|29206.1|29186.1|29206.1|29186.1|29173.6|29153.6|138
1596087600000|2020-07-30 05:40:00|29208.6|29188.6|29191.2|29171.2|29211.2|29191.2|29191.2|29171.2|145
1596087900000|2020-07-30 05:45:00|29191.1|29171.1|29183.6|29163.6|29191.1|29171.1|29171.1|29151.1|120
1596088200000|2020-07-30 05:50:00|29186.1|29166.1|29211.1|29191.1|29216.1|29196.1|29186.1|29166.1|107
1596088500000|2020-07-30 05:55:00|29213.6|29193.6|29201.2|29181.2|29213.6|29193.6|29191.2|29171.2|104
1596088800000|2020-07-30 06:00:00|29198.6|29178.6|29181.2|29161.2|29208.7|29188.7|29181.2|29161.2|151
1596089100000|2020-07-30 06:05:00|29178.7|29158.7|29198.6|29178.6|29198.7|29178.7|29176.2|29156.2|43
1596089400000|2020-07-30 06:10:00|29196.2|29176.2|29168.7|29148.7|29198.7|29178.7|29166.2|29146.2|110
1596089700000|2020-07-30 06:15:00|29166.2|29146.2|29166.2|29146.2|29176.2|29156.2|29161.2|29141.2|81
1596090000000|2020-07-30 06:20:00|29163.7|29143.7|29173.7|29153.7|29181.2|29161.2|29136.2|29116.2|168
1596090300000|2020-07-30 06:25:00|29171.2|29151.2|29126.3|29106.3|29171.2|29151.2|29126.3|29106.3|186
1596090600000|2020-07-30 06:30:00|29126.2|29106.2|29113.8|29093.8|29131.2|29111.2|29098.8|29078.8|378
1596090900000|2020-07-30 06:35:00|29111.2|29091.2|29116.2|29096.2|29136.2|29116.2|29091.2|29071.2|250
1596091200000|2020-07-30 06:40:00|29113.7|29093.7|29121.2|29101.2|29128.7|29108.7|29086.2|29066.2|231
1596091500000|2020-07-30 06:45:00|29118.8|29098.8|29141.3|29121.3|29146.3|29126.3|29111.2|29091.2|231
1596091800000|2020-07-30 06:50:00|29143.7|29123.7|29131.3|29111.3|29146.3|29126.3|29111.3|29091.3|253
1596092100000|2020-07-30 06:55:00|29136.3|29116.3|29126.3|29106.3|29146.2|29126.2|29118.7|29098.7|232
1596092400000|2020-07-30 07:00:00|29131.3|29111.3|29111.3|29091.3|29133.8|29113.8|29106.3|29086.3|139
1596092700000|2020-07-30 07:05:00|29106.3|29086.3|29091.3|29071.3|29121.3|29101.3|29081.3|29061.3|247
1596093000000|2020-07-30 07:10:00|29088.9|29068.9|29101.4|29081.4|29141.4|29121.4|29073.9|29053.9|398
1596093300000|2020-07-30 07:15:00|29106.4|29086.4|29036.4|29016.4|29106.4|29086.4|29031.5|29011.5|495
1596093600000|2020-07-30 07:20:00|29034|29014|29031.4|29011.4|29048.9|29028.9|29016.5|28996.5|279
1596093900000|2020-07-30 07:25:00|29026.4|29006.4|29046.4|29026.4|29056.5|29036.5|29026.4|29006.4|180
1596094200000|2020-07-30 07:30:00|29041.6|29021.6|29004.1|28984.1|29041.6|29021.6|28994.2|28974.2|501
1596094500000|2020-07-30 07:35:00|29006.5|28986.5|29024.1|29004.1|29036.6|29016.6|28994.1|28974.1|285
1596094800000|2020-07-30 07:40:00|29026.6|29006.6|29054.1|29034.1|29054.1|29034.1|29021.6|29001.6|177
1596095100000|2020-07-30 07:45:00|29056.5|29036.5|29046.6|29026.6|29056.5|29036.5|29031.6|29011.6|116
1596095400000|2020-07-30 07:50:00|29041.7|29021.7|29036.6|29016.6|29056.6|29036.6|29031.6|29011.6|111
1596095700000|2020-07-30 07:55:00|29031.6|29011.6|29009.1|28989.1|29031.6|29011.6|29006.6|28986.6|188
1596096000000|2020-07-30 08:00:00|29011.6|28991.6|29074.1|29054.1|29081.6|29061.6|29009.2|28989.2|225
1596096300000|2020-07-30 08:05:00|29076.6|29056.6|29066.6|29046.6|29076.6|29056.6|29036.6|29016.6|174
1596096600000|2020-07-30 08:10:00|29061.6|29041.6|29051.6|29031.6|29061.6|29041.6|29031.6|29011.6|120
1596096900000|2020-07-30 08:15:00|29046.8|29026.8|29046.7|29026.7|29054.2|29034.2|29036.7|29016.7|81
1596097200000|2020-07-30 08:20:00|29049.1|29029.1|29026.7|29006.7|29051.7|29031.7|29021.7|29001.7|94
1596097500000|2020-07-30 08:25:00|29024.2|29004.2|28926.7|28906.7|29024.2|29004.2|28911.7|28891.7|654
1596097800000|2020-07-30 08:30:00|28931.6|28911.6|28969.2|28949.2|28974.1|28954.1|28921.7|28901.7|357
1596098100000|2020-07-30 08:35:00|28966.7|28946.7|28951.7|28931.7|28976.7|28956.7|28951.7|28931.7|222
1596098400000|2020-07-30 08:40:00|28946.7|28926.7|28951.7|28931.7|28954.2|28934.2|28929.3|28909.3|214
1596098700000|2020-07-30 08:45:00|28946.7|28926.7|28951.7|28931.7|28951.7|28931.7|28916.7|28896.7|185
1596099000000|2020-07-30 08:50:00|28949.3|28929.3|28951.7|28931.7|28961.7|28941.7|28936.7|28916.7|144
1596099300000|2020-07-30 08:55:00|28946.8|28926.8|28911.9|28891.9|28946.8|28926.8|28909.3|28889.3|273
1596099600000|2020-07-30 09:00:00|28909.4|28889.4|28931.9|28911.9|28936.9|28916.9|28896.8|28876.8|216
1596099900000|2020-07-30 09:05:00|28929.4|28909.4|28891.9|28871.9|28939.4|28919.4|28891.9|28871.9|185
1596100200000|2020-07-30 09:10:00|28894.4|28874.4|28916.7|28896.7|28916.7|28896.7|28889.4|28869.4|396
1596100500000|2020-07-30 09:15:00|28914.3|28894.3|28901.9|28881.9|28914.3|28894.3|28891.8|28871.8|132
1596100800000|2020-07-30 09:20:00|28899.5|28879.5|28921.9|28901.9|28921.9|28901.9|28891.9|28871.9|242
1596101100000|2020-07-30 09:25:00|28919.4|28899.4|28916.9|28896.9|28921.9|28901.9|28906.9|28886.9|128
1596101400000|2020-07-30 09:30:00|28912|28892|28949.4|28929.4|28951.9|28931.9|28904.4|28884.4|268
1596101700000|2020-07-30 09:35:00|28951.9|28931.9|28976.9|28956.9|28979.4|28959.4|28946.9|28926.9|209
1596102000000|2020-07-30 09:40:00|28977|28957|29012|28992|29031.9|29011.9|28974.5|28954.5|307
1596102300000|2020-07-30 09:45:00|29014.5|28994.5|29027|29007|29032|29012|29012|28992|166
1596102600000|2020-07-30 09:50:00|29029.5|29009.5|29054.5|29034.5|29056.9|29036.9|29027|29007|234
1596102900000|2020-07-30 09:55:00|29052|29032|29024.5|29004.5|29054.5|29034.5|29022|29002|117
1596103200000|2020-07-30 10:00:00|29022|29002|29007|28987|29026.9|29006.9|29007|28987|107
1596103500000|2020-07-30 10:05:00|29002.1|28982.1|28997|28977|29004.5|28984.5|28992|28972|118
1596103800000|2020-07-30 10:10:00|28994.6|28974.6|29017|28997|29022|29002|28987|28967|118
1596104100000|2020-07-30 10:15:00|29014.6|28994.6|29017|28997|29022|29002|29007|28987|84
1596104400000|2020-07-30 10:20:00|29019.5|28999.5|29022|29002|29032|29012|29014.5|28994.5|108
1596104700000|2020-07-30 10:25:00|29017.1|28997.1|29007.1|28987.1|29029.5|29009.5|29002|28982|135
1596105000000|2020-07-30 10:30:00|29004.6|28984.6|29022.1|29002.1|29022.1|29002.1|28997.1|28977.1|86
1596105300000|2020-07-30 10:35:00|29017.1|28997.1|29012.1|28992.1|29019.5|28999.5|28997.2|28977.2|40
1596105600000|2020-07-30 10:40:00|29009.6|28989.6|28976.9|28956.9|29009.6|28989.6|28974.4|28954.4|253
1596105900000|2020-07-30 10:45:00|28974.4|28954.4|28957|28937|28979.5|28959.5|28951.9|28931.9|191
1596106200000|2020-07-30 10:50:00|28961.9|28941.9|28939.4|28919.4|28972|28952|28937|28917|164
1596106500000|2020-07-30 10:55:00|28941.9|28921.9|28972|28952|28972|28952|28932|28912|165
1596106800000|2020-07-30 11:00:00|28971.9|28951.9|29002|28982|29007|28987|28967|28947|378
1596107100000|2020-07-30 11:05:00|29002.1|28982.1|28987|28967|29007|28987|28987|28967|155
1596107400000|2020-07-30 11:10:00|28984.6|28964.6|28982|28962|28989.5|28969.5|28962|28942|162
1596107700000|2020-07-30 11:15:00|28984.5|28964.5|28984.5|28964.5|28992|28972|28982|28962|72
1596108000000|2020-07-30 11:20:00|28984.6|28964.6|28972|28952|28994.5|28974.5|28967|28947|101
1596108300000|2020-07-30 11:25:00|28967|28947|28967.1|28947.1|28977|28957|28947.1|28927.1|228
1596108600000|2020-07-30 11:30:00|28971.9|28951.9|28974.6|28954.6|28992.1|28972.1|28967.1|28947.1|291
1596108900000|2020-07-30 11:35:00|28977.1|28957.1|28974.6|28954.6|28987.1|28967.1|28957.1|28937.1|106
1596109200000|2020-07-30 11:40:00|28977|28957|28987.1|28967.1|28987.1|28967.1|28977|28957|91
1596109500000|2020-07-30 11:45:00|28989.6|28969.6|29017.1|28997.1|29019.6|28999.6|28989.6|28969.6|142
1596109800000|2020-07-30 11:50:00|29019.6|28999.6|29029.6|29009.6|29047.1|29027.1|29017.1|28997.1|217
1596110100000|2020-07-30 11:55:00|29032|29012|29034.6|29014.6|29047.1|29027.1|29022.1|29002.1|128
1596110400000|2020-07-30 12:00:00|29037.1|29017.1|29032.2|29012.2|29047.1|29027.1|29032.1|29012.1|197
1596110700000|2020-07-30 12:05:00|29032.1|29012.1|29039.7|29019.7|29057.1|29037.1|29017.1|28997.1|274
1596111000000|2020-07-30 12:10:00|29042.1|29022.1|29047.1|29027.1|29052.1|29032.1|29009.6|28989.6|236
1596111300000|2020-07-30 12:15:00|29052.1|29032.1|29059.7|29039.7|29062.1|29042.1|29042.2|29022.2|167
1596111600000|2020-07-30 12:20:00|29059.6|29039.6|29067.2|29047.2|29072.2|29052.2|29057.2|29037.2|200
1596111900000|2020-07-30 12:25:00|29067.1|29047.1|29067.2|29047.2|29072.2|29052.2|29047.2|29027.2|158
1596112200000|2020-07-30 12:30:00|29069.7|29049.7|29057.2|29037.2|29072.2|29052.2|29052.2|29032.2|158
1596112500000|2020-07-30 12:35:00|29059.6|29039.6|29069.8|29049.8|29079.6|29059.6|29044.7|29024.7|157
1596112800000|2020-07-30 12:40:00|29072.2|29052.2|29067.3|29047.3|29082.2|29062.2|29062.3|29042.3|139
1596113100000|2020-07-30 12:45:00|29064.8|29044.8|29027.3|29007.3|29077.2|29057.2|29009.7|28989.7|288
1596113400000|2020-07-30 12:50:00|29032.2|29012.2|28992.2|28972.2|29037.3|29017.3|28982.2|28962.2|380
1596113700000|2020-07-30 12:55:00|28987.2|28967.2|29007.2|28987.2|29014.7|28994.7|28952.2|28932.2|383
1596114000000|2020-07-30 13:00:00|29004.7|28984.7|29097.3|29077.3|29102.1|29082.1|28977.2|28957.2|1278
1596114300000|2020-07-30 13:05:00|29097.2|29077.2|29097.3|29077.3|29117.3|29097.3|29072.3|29052.3|618
1596114600000|2020-07-30 13:10:00|29099.8|29079.8|29099.7|29079.7|29127.2|29107.2|29092.3|29072.3|387
1596114900000|2020-07-30 13:15:00|29097.3|29077.3|29132.3|29112.3|29132.4|29112.4|29089.8|29069.8|227
1596115200000|2020-07-30 13:20:00|29134.7|29114.7|29092.3|29072.3|29149.6|29129.6|29087.3|29067.3|481
1596115500000|2020-07-30 13:25:00|29094.7|29074.7|29087.3|29067.3|29112.3|29092.3|29087.3|29067.3|374
1596115800000|2020-07-30 13:30:00|29087.2|29067.2|29124.8|29104.8|29144.7|29124.7|29077.3|29057.3|616
1596116100000|2020-07-30 13:35:00|29127.3|29107.3|29147.3|29127.3|29157.3|29137.3|29124.9|29104.9|362
1596116400000|2020-07-30 13:40:00|29142.3|29122.3|29162.3|29142.3|29167.3|29147.3|29137.3|29117.3|440
1596116700000|2020-07-30 13:45:00|29159.8|29139.8|29167.3|29147.3|29197.3|29177.3|29159.8|29139.8|513
1596117000000|2020-07-30 13:50:00|29162.5|29142.5|29107.4|29087.4|29162.5|29142.5|29104.9|29084.9|411
1596117300000|2020-07-30 13:55:00|29104.9|29084.9|29042.4|29022.4|29107.4|29087.4|29042.4|29022.4|748
1596117600000|2020-07-30 14:00:00|29037.4|29017.4|29017.3|28997.3|29037.4|29017.4|28967.4|28947.4|1126
1596117900000|2020-07-30 14:05:00|29012.4|28992.4|29062.4|29042.4|29062.4|29042.4|28989.9|28969.9|505
1596118200000|2020-07-30 14:10:00|29057.4|29037.4|29012.4|28992.4|29062.4|29042.4|29002.5|28982.5|501
1596118500000|2020-07-30 14:15:00|29007.5|28987.5|28897.4|28877.4|29007.5|28987.5|28852.4|28832.4|1566
1596118800000|2020-07-30 14:20:00|28894.8|28874.8|28897.4|28877.4|28897.4|28877.4|28797.5|28777.5|2011
1596119100000|2020-07-30 14:25:00|28897.5|28877.5|28867.6|28847.6|28897.5|28877.5|28802.6|28782.6|1668
1596119400000|2020-07-30 14:30:00|28865.1|28845.1|28917.7|28897.7|28917.7|28897.7|28837.6|28817.6|1014
1596119700000|2020-07-30 14:35:00|28915.2|28895.2|28940.2|28920.2|28942.7|28922.7|28897.8|28877.8|841
1596120000000|2020-07-30 14:40:00|28942.6|28922.6|28867.7|28847.7|28945.2|28925.2|28862.7|28842.7|605
1596120300000|2020-07-30 14:45:00|28867.8|28847.8|28837.7|28817.7|28890.2|28870.2|28837.7|28817.7|497
1596120600000|2020-07-30 14:50:00|28835.2|28815.2|28870.3|28850.3|28870.3|28850.3|28822.9|28802.9|365
1596120900000|2020-07-30 14:55:00|28867.8|28847.8|28932.6|28912.6|28932.6|28912.6|28867.8|28847.8|598
1596121200000|2020-07-30 15:00:00|28930.2|28910.2|28967.8|28947.8|28982.8|28962.8|28895.3|28875.3|719
1596121500000|2020-07-30 15:05:00|28965.3|28945.3|28952.8|28932.8|28980.3|28960.3|28947.7|28927.7|375
1596121800000|2020-07-30 15:10:00|28955.2|28935.2|28965.3|28945.3|28982.7|28962.7|28937.8|28917.8|519
1596122100000|2020-07-30 15:15:00|28962.8|28942.8|29062.8|29042.8|29067.8|29047.8|28957.8|28937.8|609
1596122400000|2020-07-30 15:20:00|29067.8|29047.8|29032.8|29012.8|29072.8|29052.8|29022.8|29002.8|530
1596122700000|2020-07-30 15:25:00|29035.3|29015.3|28987.8|28967.8|29037.8|29017.8|28982.8|28962.8|508
1596123000000|2020-07-30 15:30:00|28992.7|28972.7|29042.8|29022.8|29042.8|29022.8|28987.8|28967.8|505
1596123300000|2020-07-30 15:35:00|29047.8|29027.8|29017.9|28997.9|29052.8|29032.8|29002.9|28982.9|432
1596123600000|2020-07-30 15:40:00|29020.3|29000.3|29017.9|28997.9|29035.4|29015.4|29007.9|28987.9|221
1596123900000|2020-07-30 15:45:00|29015.4|28995.4|28990.4|28970.4|29017.9|28997.9|28985.4|28965.4|351
1596124200000|2020-07-30 15:50:00|28992.9|28972.9|29032.9|29012.9|29032.9|29012.9|28987.9|28967.9|453
1596124500000|2020-07-30 15:55:00|29035.4|29015.4|29037.9|29017.9|29052.9|29032.9|29028|29008|294
1596124800000|2020-07-30 16:00:00|29042.8|29022.8|29082.9|29062.9|29097.9|29077.9|29042.8|29022.8|744
1596125100000|2020-07-30 16:05:00|29087.8|29067.8|29092.9|29072.9|29097.9|29077.9|29080.5|29060.5|334
1596125400000|2020-07-30 16:10:00|29093|29073|29092.9|29072.9|29100.4|29080.4|29077.9|29057.9|327
1596125700000|2020-07-30 16:15:00|29095.4|29075.4|29125.4|29105.4|29157.9|29137.9|29087.9|29067.9|652
1596126000000|2020-07-30 16:20:00|29123|29103|29140.4|29120.4|29142.9|29122.9|29112.9|29092.9|326
1596126300000|2020-07-30 16:25:00|29142.9|29122.9|29133|29113|29142.9|29122.9|29123|29103|232
1596126600000|2020-07-30 16:30:00|29138|29118|29142.9|29122.9|29152.9|29132.9|29133|29113|361
1596126900000|2020-07-30 16:35:00|29138|29118|29143|29123|29165.3|29145.3|29130.5|29110.5|437
1596127200000|2020-07-30 16:40:00|29143.1|29123.1|29153|29133|29157.9|29137.9|29143|29123|182
1596127500000|2020-07-30 16:45:00|29148|29128|29130.6|29110.6|29148|29128|29123.1|29103.1|281
1596127800000|2020-07-30 16:50:00|29133|29113|29128|29108|29142.9|29122.9|29118.2|29098.2|178
1596128100000|2020-07-30 16:55:00|29130.4|29110.4|29158|29138|29163|29143|29128|29108|1286
1596128400000|2020-07-30 17:00:00|29162.9|29142.9|29163|29143|29177.8|29157.8|29153|29133|403
1596128700000|2020-07-30 17:05:00|29168|29148|29163|29143|29173|29153|29155.5|29135.5|239
1596129000000|2020-07-30 17:10:00|29160.5|29140.5|29178.1|29158.1|29183.1|29163.1|29160.5|29140.5|158
1596129300000|2020-07-30 17:15:00|29182.9|29162.9|29170.6|29150.6|29185.6|29165.6|29170.6|29150.6|150
1596129600000|2020-07-30 17:20:00|29173.1|29153.1|29158.1|29138.1|29178.1|29158.1|29158.1|29138.1|77
1596129900000|2020-07-30 17:25:00|29160.5|29140.5|29158.1|29138.1|29168.1|29148.1|29158.1|29138.1|68
1596130200000|2020-07-30 17:30:00|29163.1|29143.1|29163.1|29143.1|29165.5|29145.5|29153.1|29133.1|74
1596130500000|2020-07-30 17:35:00|29165.5|29145.5|29143.1|29123.1|29168.1|29148.1|29143.1|29123.1|118
1596130800000|2020-07-30 17:40:00|29145.7|29125.7|29140.6|29120.6|29155.6|29135.6|29138.2|29118.2|108
1596131100000|2020-07-30 17:45:00|29138.2|29118.2|29123.1|29103.1|29148.1|29128.1|29118.1|29098.1|132
1596131400000|2020-07-30 17:50:00|29128|29108|29138.1|29118.1|29140.6|29120.6|29128|29108|93
1596131700000|2020-07-30 17:55:00|29133.2|29113.2|29108.2|29088.2|29133.2|29113.2|29103.2|29083.2|106
1596132000000|2020-07-30 18:00:00|29113|29093|29118.1|29098.1|29133|29113|29110.7|29090.7|76
1596132300000|2020-07-30 18:05:00|29113.2|29093.2|29130.6|29110.6|29133.1|29113.1|29113.2|29093.2|51
1596132600000|2020-07-30 18:10:00|29128.2|29108.2|29103.3|29083.3|29128.2|29108.2|29103.3|29083.3|42
1596132900000|2020-07-30 18:15:00|29108.2|29088.2|29110.6|29090.6|29120.5|29100.5|29103.1|29083.1|249
1596133200000|2020-07-30 18:20:00|29113.1|29093.1|29118.1|29098.1|29123.1|29103.1|29103.1|29083.1|68
1596133500000|2020-07-30 18:25:00|29123.1|29103.1|29123.1|29103.1|29123.1|29103.1|29108.1|29088.1|52
1596133800000|2020-07-30 18:30:00|29128|29108|29145.7|29125.7|29148.2|29128.2|29128|29108|70
1596134100000|2020-07-30 18:35:00|29143.2|29123.2|29155.7|29135.7|29155.7|29135.7|29143.2|29123.2|46
1596134400000|2020-07-30 18:40:00|29153.2|29133.2|29148.3|29128.3|29158.3|29138.3|29148.2|29128.2|38
1596134700000|2020-07-30 18:45:00|29153.2|29133.2|29148.3|29128.3|29163.1|29143.1|29143.3|29123.3|132
1596135000000|2020-07-30 18:50:00|29148.2|29128.2|29133.3|29113.3|29148.3|29128.3|29128.3|29108.3|55
1596135300000|2020-07-30 18:55:00|29135.9|29115.9|29143.3|29123.3|29143.3|29123.3|29133.3|29113.3|41
1596135600000|2020-07-30 19:00:00|29148.1|29128.1|29148.2|29128.2|29160.6|29140.6|29143.1|29123.1|73
1596135900000|2020-07-30 19:05:00|29148.3|29128.3|29135.7|29115.7|29148.3|29128.3|29128.3|29108.3|14
1596136200000|2020-07-30 19:10:00|29133.3|29113.3|29148.3|29128.3|29148.3|29128.3|29130.9|29110.9|27
1596136500000|2020-07-30 19:15:00|29143.5|29123.5|29153.3|29133.3|29153.3|29133.3|29130.9|29110.9|60
1596136800000|2020-07-30 19:20:00|29158.2|29138.2|29153.3|29133.3|29158.3|29138.3|29150.8|29130.8|35
1596137100000|2020-07-30 19:25:00|29155.8|29135.8|29153.4|29133.4|29158.3|29138.3|29143.3|29123.3|63
1596137400000|2020-07-30 19:30:00|29150.9|29130.9|29148.4|29128.4|29155.9|29135.9|29143.4|29123.4|87
1596137700000|2020-07-30 19:35:00|29150.9|29130.9|29143.5|29123.5|29150.9|29130.9|29143.4|29123.4|23
1596138000000|2020-07-30 19:40:00|29145.9|29125.9|29143.4|29123.4|29148.4|29128.4|29143.4|29123.4|30
1596138300000|2020-07-30 19:45:00|29145.8|29125.8|29143.4|29123.4|29148.4|29128.4|29138.4|29118.4|30
1596138600000|2020-07-30 19:50:00|29145.8|29125.8|29143.4|29123.4|29158.4|29138.4|29143.4|29123.4|42
1596138900000|2020-07-30 19:55:00|29141|29121|29150.9|29130.9|29155.8|29135.8|29141|29121|73
1596139200000|2020-07-30 20:00:00|29153.4|29133.4|29143.4|29123.4|29153.4|29133.4|29143.4|29123.4|75
1596139500000|2020-07-30 20:05:00|29140.9|29120.9|29173.3|29153.3|29173.4|29153.4|29138.4|29118.4|115
1596139800000|2020-07-30 20:10:00|29173.4|29153.4|29178.5|29158.5|29193.4|29173.4|29168.4|29148.4|90
1596140100000|2020-07-30 20:15:00|29183.5|29163.5|29178.5|29158.5|29183.5|29163.5|29173.5|29153.5|20
1596140400000|2020-07-30 20:20:00|29176|29156|29178.5|29158.5|29178.5|29158.5|29176|29156|6
1596140700000|2020-07-30 20:25:00|29183.5|29163.5|29193.5|29173.5|29198.5|29178.5|29183.5|29163.5|55
1596141000000|2020-07-30 20:30:00|29188.5|29168.5|29228.3|29208.3|29228.3|29208.3|29188.5|29168.5|221
1596141300000|2020-07-30 20:35:00|29228.4|29208.4|29253.4|29233.4|29258.4|29238.4|29228.4|29208.4|225
1596141600000|2020-07-30 20:40:00|29255.8|29235.8|29253.4|29233.4|29258.4|29238.4|29245.9|29225.9|59
1596141900000|2020-07-30 20:45:00|29255.9|29235.9|29238.4|29218.4|29255.9|29235.9|29233.4|29213.4|73
1596142200000|2020-07-30 20:50:00|29243.2|29223.2|29223.4|29203.4|29243.2|29223.2|29220.9|29200.9|44
1596142500000|2020-07-30 20:55:00|29221|29201|29208.3|29188.3|29223.4|29203.4|29205.9|29185.9|76
1596146400000|2020-07-30 22:00:00|29244.7|29224.7|29236|29216|29245.9|29225.9|29203.5|29183.5|75
1596146700000|2020-07-30 22:05:00|29233.6|29213.6|29213.5|29193.5|29241|29221|29213.5|29193.5|51
1596147000000|2020-07-30 22:10:00|29211|29191|29223.6|29203.6|29223.6|29203.6|29211|29191|30
1596147300000|2020-07-30 22:15:00|29221.1|29201.1|29226.1|29206.1|29231.1|29211.1|29218.6|29198.6|44
1596147600000|2020-07-30 22:20:00|29223.7|29203.7|29223.6|29203.6|29223.7|29203.7|29213.6|29193.6|25
1596147900000|2020-07-30 22:25:00|29226|29206|29233.6|29213.6|29236.1|29216.1|29226|29206|32
1596148200000|2020-07-30 22:30:00|29231.2|29211.2|29221.1|29201.1|29231.2|29211.2|29218.6|29198.6|28
1596148500000|2020-07-30 22:35:00|29223.5|29203.5|29223.6|29203.6|29233.6|29213.6|29223.5|29203.5|64
1596148800000|2020-07-30 22:40:00|29221.1|29201.1|29218.6|29198.6|29223.6|29203.6|29216.1|29196.1|20
1596149100000|2020-07-30 22:45:00|29216.2|29196.2|29208.6|29188.6|29218.6|29198.6|29208.6|29188.6|26
1596149400000|2020-07-30 22:50:00|29213.6|29193.6|29193.6|29173.6|29213.6|29193.6|29193.6|29173.6|44
1596149700000|2020-07-30 22:55:00|29196.1|29176.1|29203.7|29183.7|29203.7|29183.7|29193.6|29173.6|37
1596150000000|2020-07-30 23:00:00|29201.2|29181.2|29203.7|29183.7|29211.1|29191.1|29198.7|29178.7|22
1596150300000|2020-07-30 23:05:00|29201.2|29181.2|29201.2|29181.2|29203.7|29183.7|29178.7|29158.7|77
1596150600000|2020-07-30 23:10:00|29203.6|29183.6|29211.2|29191.2|29213.6|29193.6|29196.3|29176.3|16
1596150900000|2020-07-30 23:15:00|29213.7|29193.7|29238.7|29218.7|29241.2|29221.2|29213.7|29193.7|75
1596151200000|2020-07-30 23:20:00|29233.7|29213.7|29228.7|29208.7|29236.2|29216.2|29221.2|29201.2|21
1596151500000|2020-07-30 23:25:00|29226.2|29206.2|29233.7|29213.7|29233.7|29213.7|29226.2|29206.2|12
1596151800000|2020-07-30 23:30:00|29238.7|29218.7|29243.7|29223.7|29243.7|29223.7|29233.7|29213.7|51
1596152100000|2020-07-30 23:35:00|29238.9|29218.9|29236.2|29216.2|29238.9|29218.9|29231.2|29211.2|24
1596152400000|2020-07-30 23:40:00|29233.8|29213.8|29218.7|29198.7|29236.2|29216.2|29218.7|29198.7|17
1596152700000|2020-07-30 23:45:00|29221.2|29201.2|29223.8|29203.8|29231.2|29211.2|29221.2|29201.2|22
1596153000000|2020-07-30 23:50:00|29221.3|29201.3|29228.8|29208.8|29233.8|29213.8|29221.3|29201.3|17
1596153300000|2020-07-30 23:55:00|29226.3|29206.3|29223.8|29203.8|29226.3|29206.3|29218.8|29198.8|31
1596153600000|2020-07-31 00:00:00|29218.8|29198.8|29206.3|29186.3|29263.8|29243.8|29206.3|29186.3|198
1596153900000|2020-07-31 00:05:00|29203.9|29183.9|29188.8|29168.8|29208.6|29188.6|29171.3|29151.3|131
1596154200000|2020-07-31 00:10:00|29191.2|29171.2|29211.3|29191.3|29211.3|29191.3|29191.2|29171.2|79
1596154500000|2020-07-31 00:15:00|29213.7|29193.7|29226.2|29206.2|29228.8|29208.8|29193.9|29173.9|73
1596154800000|2020-07-31 00:20:00|29226.3|29206.3|29198.8|29178.8|29228.8|29208.8|29193.8|29173.8|48
1596155100000|2020-07-31 00:25:00|29193.8|29173.8|29188.8|29168.8|29198.8|29178.8|29186.3|29166.3|56
1596155400000|2020-07-31 00:30:00|29191.3|29171.3|29178.8|29158.8|29193.9|29173.9|29173.9|29153.9|63
1596155700000|2020-07-31 00:35:00|29176.3|29156.3|29193.8|29173.8|29193.8|29173.8|29173.9|29153.9|52
1596156000000|2020-07-31 00:40:00|29193.7|29173.7|29203.9|29183.9|29203.9|29183.9|29186.3|29166.3|39
1596156300000|2020-07-31 00:45:00|29203.8|29183.8|29201.3|29181.3|29203.9|29183.9|29193.8|29173.8|42
1596156600000|2020-07-31 00:50:00|29203.7|29183.7|29193.9|29173.9|29203.8|29183.8|29188.9|29168.9|45
1596156900000|2020-07-31 00:55:00|29196.4|29176.4|29176.4|29156.4|29198.9|29178.9|29168.9|29148.9|96
1596157200000|2020-07-31 01:00:00|29173.9|29153.9|29208.9|29188.9|29223.9|29203.9|29171.5|29151.5|431
1596157500000|2020-07-31 01:05:00|29204.1|29184.1|29243.9|29223.9|29253.9|29233.9|29189|29169|272
1596157800000|2020-07-31 01:10:00|29246.3|29226.3|29268.9|29248.9|29278.9|29258.9|29233.9|29213.9|237
1596158100000|2020-07-31 01:15:00|29273.8|29253.8|29264|29244|29278.9|29258.9|29261.4|29241.4|125
1596158400000|2020-07-31 01:20:00|29269|29249|29234|29214|29274|29254|29234|29214|242
1596158700000|2020-07-31 01:25:00|29236.4|29216.4|29251.5|29231.5|29256.5|29236.5|29236.4|29216.4|92
1596159000000|2020-07-31 01:30:00|29251.6|29231.6|29269|29249|29274|29254|29251.6|29231.6|167
1596159300000|2020-07-31 01:35:00|29266.5|29246.5|29303.9|29283.9|29311.4|29291.4|29266.5|29246.5|232
1596159600000|2020-07-31 01:40:00|29308.8|29288.8|29291.4|29271.4|29314|29294|29289|29269|263
1596159900000|2020-07-31 01:45:00|29293.8|29273.8|29309|29289|29328.8|29308.8|29291.4|29271.4|261
1596160200000|2020-07-31 01:50:00|29311.4|29291.4|29321.4|29301.4|29324|29304|29291.5|29271.5|251
1596160500000|2020-07-31 01:55:00|29323.9|29303.9|29309|29289|29328.9|29308.9|29309|29289|118
1596160800000|2020-07-31 02:00:00|29314|29294|29314|29294|29329|29309|29299|29279|220
1596161100000|2020-07-31 02:05:00|29319|29299|29301.5|29281.5|29329|29309|29291.6|29271.6|250
1596161400000|2020-07-31 02:10:00|29301.6|29281.6|29279.1|29259.1|29304.1|29284.1|29279.1|29259.1|125
1596161700000|2020-07-31 02:15:00|29281.5|29261.5|29284.1|29264.1|29299.1|29279.1|29281.5|29261.5|37
1596162000000|2020-07-31 02:20:00|29281.6|29261.6|29254.1|29234.1|29281.6|29261.6|29254.1|29234.1|84
1596162300000|2020-07-31 02:25:00|29256.6|29236.6|29264.1|29244.1|29274.1|29254.1|29254.1|29234.1|60
1596162600000|2020-07-31 02:30:00|29261.7|29241.7|29246.6|29226.6|29264.1|29244.1|29229.1|29209.1|214
1596162900000|2020-07-31 02:35:00|29244.1|29224.1|29226.6|29206.6|29254.1|29234.1|29221.6|29201.6|195
1596163200000|2020-07-31 02:40:00|29224.1|29204.1|29226.6|29206.6|29249.1|29229.1|29224.1|29204.1|149
1596163500000|2020-07-31 02:45:00|29229|29209|29219.1|29199.1|29234.1|29214.1|29209.1|29189.1|276
1596163800000|2020-07-31 02:50:00|29214.2|29194.2|29239|29219|29244.1|29224.1|29214.1|29194.1|79
1596164100000|2020-07-31 02:55:00|29236.6|29216.6|29211.7|29191.7|29256.7|29236.7|29211.7|29191.7|130
1596164400000|2020-07-31 03:00:00|29214.1|29194.1|29169.2|29149.2|29214.2|29194.2|29166.7|29146.7|214
1596164700000|2020-07-31 03:05:00|29169.1|29149.1|29191.7|29171.7|29201.7|29181.7|29159.3|29139.3|218
1596165000000|2020-07-31 03:10:00|29194.1|29174.1|29184.2|29164.2|29211.7|29191.7|29179.2|29159.2|101
1596165300000|2020-07-31 03:15:00|29179.2|29159.2|29209.2|29189.2|29214.2|29194.2|29179.2|29159.2|116
1596165600000|2020-07-31 03:20:00|29214.2|29194.2|29239.2|29219.2|29249|29229|29206.5|29186.5|254
1596165900000|2020-07-31 03:25:00|29236.8|29216.8|29244.1|29224.1|29244.2|29224.2|29229.2|29209.2|62
1596166200000|2020-07-31 03:30:00|29244.2|29224.2|29244.2|29224.2|29251.7|29231.7|29201.8|29181.8|226
1596166500000|2020-07-31 03:35:00|29261.6|29241.6|29274.3|29254.3|29284.2|29264.2|29261.6|29241.6|168
1596166800000|2020-07-31 03:40:00|29274.2|29254.2|29274.3|29254.3|29276.8|29256.8|29266.8|29246.8|42
1596167100000|2020-07-31 03:45:00|29271.8|29251.8|29279.3|29259.3|29279.3|29259.3|29266.8|29246.8|24
1596167400000|2020-07-31 03:50:00|29276.9|29256.9|29281.8|29261.8|29284.3|29264.3|29276.9|29256.9|27
1596167700000|2020-07-31 03:55:00|29279.3|29259.3|29274.3|29254.3|29284.3|29264.3|29269.3|29249.3|30
1596168000000|2020-07-31 04:00:00|29279.1|29259.1|29261.8|29241.8|29284.3|29264.3|29254.3|29234.3|67
1596168300000|2020-07-31 04:05:00|29259.4|29239.4|29259.4|29239.4|29264.3|29244.3|29241.7|29221.7|73
1596168600000|2020-07-31 04:10:00|29259.3|29239.3|29269.5|29249.5|29274.5|29254.5|29259.3|29239.3|30
1596168900000|2020-07-31 04:15:00|29274.5|29254.5|29269.5|29249.5|29274.5|29254.5|29264.5|29244.5|34
1596169200000|2020-07-31 04:20:00|29271.9|29251.9|29291.9|29271.9|29294.3|29274.3|29269.5|29249.5|85
1596169500000|2020-07-31 04:25:00|29292|29272|29264.4|29244.4|29294.4|29274.4|29264.4|29244.4|32
1596169800000|2020-07-31 04:30:00|29269.4|29249.4|29269.4|29249.4|29279.5|29259.5|29264.5|29244.5|28
1596170100000|2020-07-31 04:35:00|29267|29247|29269.4|29249.4|29271.9|29251.9|29259.5|29239.5|22
1596170400000|2020-07-31 04:40:00|29271.8|29251.8|29256.8|29236.8|29274.3|29254.3|29254.4|29234.4|46
1596170700000|2020-07-31 04:45:00|29254.4|29234.4|29264.4|29244.4|29264.4|29244.4|29249.4|29229.4|24
1596171000000|2020-07-31 04:50:00|29259.5|29239.5|29286.9|29266.9|29287|29267|29259.5|29239.5|57
1596171300000|2020-07-31 04:55:00|29289.3|29269.3|29281.9|29261.9|29289.4|29269.4|29272.1|29252.1|43
1596171600000|2020-07-31 05:00:00|29284.3|29264.3|29274.6|29254.6|29289.1|29269.1|29269.6|29249.6|63
1596171900000|2020-07-31 05:05:00|29277.1|29257.1|29279.6|29259.6|29287.1|29267.1|29277|29257|25
1596172200000|2020-07-31 05:10:00|29282|29262|29292.2|29272.2|29294.6|29274.6|29279.6|29259.6|31
1596172500000|2020-07-31 05:15:00|29294.6|29274.6|29274.6|29254.6|29299.5|29279.5|29269.6|29249.6|106
1596172800000|2020-07-31 05:20:00|29279.6|29259.6|29272.2|29252.2|29279.7|29259.7|29264.7|29244.7|43
1596173100000|2020-07-31 05:25:00|29274.6|29254.6|29262.2|29242.2|29277.2|29257.2|29262.2|29242.2|44
1596173400000|2020-07-31 05:30:00|29264.6|29244.6|29269.7|29249.7|29279.7|29259.7|29239.7|29219.7|192
1596173700000|2020-07-31 05:35:00|29269.6|29249.6|29262.2|29242.2|29279.6|29259.6|29259.6|29239.6|79
1596174000000|2020-07-31 05:40:00|29264.6|29244.6|29254.7|29234.7|29264.6|29244.6|29244.6|29224.6|96
1596174300000|2020-07-31 05:45:00|29257.2|29237.2|29249.5|29229.5|29274.5|29254.5|29249.5|29229.5|92
1596174600000|2020-07-31 05:50:00|29249.4|29229.4|29254.5|29234.5|29264.5|29244.5|29244.5|29224.5|108
1596174900000|2020-07-31 05:55:00|29252|29232|29179.7|29159.7|29254.5|29234.5|29177.1|29157.1|296
1596175200000|2020-07-31 06:00:00|29182.1|29162.1|29139.7|29119.7|29189.6|29169.6|29134.7|29114.7|479
1596175500000|2020-07-31 06:05:00|29134.8|29114.8|29159.7|29139.7|29174.6|29154.6|29129.8|29109.8|375
1596175800000|2020-07-31 06:10:00|29164.5|29144.5|29154.6|29134.6|29194.6|29174.6|29154.6|29134.6|346
1596176100000|2020-07-31 06:15:00|29157|29137|29172.1|29152.1|29172.1|29152.1|29134.6|29114.6|152
1596176400000|2020-07-31 06:20:00|29174.5|29154.5|29177.2|29157.2|29194.6|29174.6|29164.6|29144.6|213
1596176700000|2020-07-31 06:25:00|29179.6|29159.6|29192|29172|29192|29172|29174.6|29154.6|104
1596177000000|2020-07-31 06:30:00|29192.1|29172.1|29164.6|29144.6|29199.6|29179.6|29164.6|29144.6|195
1596177300000|2020-07-31 06:35:00|29167.1|29147.1|29179.6|29159.6|29204.6|29184.6|29167.1|29147.1|289
1596177600000|2020-07-31 06:40:00|29179.7|29159.7|29189.7|29169.7|29192.1|29172.1|29162.1|29142.1|189
1596177900000|2020-07-31 06:45:00|29189.6|29169.6|29189.8|29169.8|29194.6|29174.6|29174.7|29154.7|98
1596178200000|2020-07-31 06:50:00|29194.7|29174.7|29207.3|29187.3|29207.3|29187.3|29189.8|29169.8|102
1596178500000|2020-07-31 06:55:00|29207.2|29187.2|29234.8|29214.8|29244.8|29224.8|29189.8|29169.8|358
1596178800000|2020-07-31 07:00:00|29232.4|29212.4|29254.9|29234.9|29274.7|29254.7|29229.8|29209.8|354
1596179100000|2020-07-31 07:05:00|29259.9|29239.9|29220|29200|29264.9|29244.9|29209.9|29189.9|173
1596179400000|2020-07-31 07:10:00|29222.4|29202.4|29197.4|29177.4|29229.9|29209.9|29192.3|29172.3|140
1596179700000|2020-07-31 07:15:00|29199.9|29179.9|29229.9|29209.9|29237.4|29217.4|29194.9|29174.9|102
1596180000000|2020-07-31 07:20:00|29227.5|29207.5|29239.9|29219.9|29259.8|29239.8|29225|29205|124
1596180300000|2020-07-31 07:25:00|29242.3|29222.3|29269.9|29249.9|29279.9|29259.9|29242.3|29222.3|113
1596180600000|2020-07-31 07:30:00|29272.3|29252.3|29264.9|29244.9|29289.9|29269.9|29260|29240|182
1596180900000|2020-07-31 07:35:00|29264.8|29244.8|29249.8|29229.8|29269.7|29249.7|29232.4|29212.4|172
1596181200000|2020-07-31 07:40:00|29252.2|29232.2|29234.9|29214.9|29264.8|29244.8|29234.9|29214.9|120
1596181500000|2020-07-31 07:45:00|29237.3|29217.3|29237.4|29217.4|29244.9|29224.9|29234.9|29214.9|40
1596181800000|2020-07-31 07:50:00|29239.8|29219.8|29180|29160|29239.9|29219.9|29180|29160|200
1596182100000|2020-07-31 07:55:00|29179.9|29159.9|29174.8|29154.8|29194.8|29174.8|29159.8|29139.8|188
1596182400000|2020-07-31 08:00:00|29169.9|29149.9|29159.9|29139.9|29169.9|29149.9|29145.1|29125.1|270
1596182700000|2020-07-31 08:05:00|29157.4|29137.4|29177.4|29157.4|29204.9|29184.9|29154.9|29134.9|222
1596183000000|2020-07-31 08:10:00|29179.9|29159.9|29179.8|29159.8|29187.3|29167.3|29164.9|29144.9|104
1596183300000|2020-07-31 08:15:00|29177.4|29157.4|29159.8|29139.8|29179.8|29159.8|29155|29135|100
1596183600000|2020-07-31 08:20:00|29157.4|29137.4|29162.5|29142.5|29165|29145|29155.1|29135.1|85
1596183900000|2020-07-31 08:25:00|29164.9|29144.9|29157.5|29137.5|29179.9|29159.9|29155.1|29135.1|73
1596184200000|2020-07-31 08:30:00|29160.1|29140.1|29152.6|29132.6|29170.1|29150.1|29140.1|29120.1|84
1596184500000|2020-07-31 08:35:00|29155|29135|29187.6|29167.6|29205.1|29185.1|29155|29135|101
1596184800000|2020-07-31 08:40:00|29190|29170|29192.6|29172.6|29200.1|29180.1|29190|29170|44
1596185100000|2020-07-31 08:45:00|29190.2|29170.2|29180.1|29160.1|29200.1|29180.1|29175.2|29155.2|45
1596185400000|2020-07-31 08:50:00|29182.6|29162.6|29185.1|29165.1|29190.1|29170.1|29175.1|29155.1|24
1596185700000|2020-07-31 08:55:00|29180.1|29160.1|29170.1|29150.1|29180.1|29160.1|29170.1|29150.1|32
1596186000000|2020-07-31 09:00:00|29167.6|29147.6|29145.1|29125.1|29167.6|29147.6|29135.1|29115.1|147
1596186300000|2020-07-31 09:05:00|29145|29125|29150.2|29130.2|29155.2|29135.2|29135.1|29115.1|160
1596186600000|2020-07-31 09:10:00|29150.1|29130.1|29162.7|29142.7|29165.2|29145.2|29130.2|29110.2|134
1596186900000|2020-07-31 09:15:00|29165.1|29145.1|29115.2|29095.2|29165.2|29145.2|29115.2|29095.2|108
1596187200000|2020-07-31 09:20:00|29117.7|29097.7|29117.8|29097.8|29135.2|29115.2|29110.2|29090.2|94
1596187500000|2020-07-31 09:25:00|29120.2|29100.2|29120.2|29100.2|29125.1|29105.1|29102.7|29082.7|80
1596187800000|2020-07-31 09:30:00|29120.1|29100.1|29130.1|29110.1|29130.1|29110.1|29100.2|29080.2|76
1596188100000|2020-07-31 09:35:00|29132.6|29112.6|29112.6|29092.6|29132.7|29112.7|29110.2|29090.2|52
1596188400000|2020-07-31 09:40:00|29112.7|29092.7|29095.2|29075.2|29125.2|29105.2|29095.2|29075.2|132
1596188700000|2020-07-31 09:45:00|29092.8|29072.8|29065.2|29045.2|29095.2|29075.2|29065.2|29045.2|251
1596189000000|2020-07-31 09:50:00|29060.3|29040.3|29077.9|29057.9|29077.9|29057.9|29050.3|29030.3|146
1596189300000|2020-07-31 09:55:00|29075.3|29055.3|29017.9|28997.9|29077.9|29057.9|29017.9|28997.9|204
1596189600000|2020-07-31 10:00:00|29015.4|28995.4|29045.3|29025.3|29055.3|29035.3|29010.3|28990.3|239
1596189900000|2020-07-31 10:05:00|29047.7|29027.7|29037.9|29017.9|29050.3|29030.3|29035.3|29015.3|243
1596190200000|2020-07-31 10:10:00|29035.3|29015.3|29055.3|29035.3|29057.9|29037.9|29032.9|29012.9|93
1596190500000|2020-07-31 10:15:00|29055.4|29035.4|29037.8|29017.8|29075.3|29055.3|29035.3|29015.3|201
1596190800000|2020-07-31 10:20:00|29040.2|29020.2|29015.3|28995.3|29045.3|29025.3|29005.3|28985.3|239
1596191100000|2020-07-31 10:25:00|29020.3|29000.3|29023|29003|29027.9|29007.9|29007.9|28987.9|121
1596191400000|2020-07-31 10:30:00|29022.9|29002.9|29030.1|29010.1|29030.3|29010.3|29000.3|28980.3|157
1596191700000|2020-07-31 10:35:00|29034.9|29014.9|29025.2|29005.2|29040.3|29020.3|29015.3|28995.3|70
1596192000000|2020-07-31 10:40:00|29025.4|29005.4|29045.5|29025.5|29055.3|29035.3|29025.4|29005.4|170
1596192300000|2020-07-31 10:45:00|29045.4|29025.4|29030.4|29010.4|29050.4|29030.4|29030.4|29010.4|107
1596192600000|2020-07-31 10:50:00|29030.5|29010.5|29032.9|29012.9|29032.9|29012.9|29020.4|29000.4|41
1596192900000|2020-07-31 10:55:00|29030.5|29010.5|29032.8|29012.8|29040.4|29020.4|29030.4|29010.4|60
1596193200000|2020-07-31 11:00:00|29033|29013|29030.4|29010.4|29035.4|29015.4|29010.4|28990.4|98
1596193500000|2020-07-31 11:05:00|29030.5|29010.5|29045.4|29025.4|29050.4|29030.4|29030.4|29010.4|67
1596193800000|2020-07-31 11:10:00|29050.4|29030.4|29050.4|29030.4|29055.3|29035.3|29040.4|29020.4|87
1596194100000|2020-07-31 11:15:00|29050.3|29030.3|29045.4|29025.4|29050.4|29030.4|29025.4|29005.4|66
1596194400000|2020-07-31 11:20:00|29042.9|29022.9|29052.9|29032.9|29055.4|29035.4|29042.9|29022.9|90
1596194700000|2020-07-31 11:25:00|29050.4|29030.4|29045.5|29025.5|29075.2|29055.2|29035.5|29015.5|143
1596195000000|2020-07-31 11:30:00|29043|29023|29020.5|29000.5|29055.5|29035.5|29018|28998|152
1596195300000|2020-07-31 11:35:00|29025.5|29005.5|29033|29013|29040.5|29020.5|29020.5|29000.5|112
1596195600000|2020-07-31 11:40:00|29035.4|29015.4|29025.5|29005.5|29040.5|29020.5|29025.5|29005.5|87
1596195900000|2020-07-31 11:45:00|29030.4|29010.4|29023|29003|29038.1|29018.1|29020.5|29000.5|100
1596196200000|2020-07-31 11:50:00|29025.4|29005.4|29027.9|29007.9|29035.5|29015.5|29020.5|29000.5|158
1596196500000|2020-07-31 11:55:00|29030.3|29010.3|29040.5|29020.5|29040.5|29020.5|29030.3|29010.3|80
1596196800000|2020-07-31 12:00:00|29035.6|29015.6|29025.5|29005.5|29040.5|29020.5|29013.2|28993.2|293
1596197100000|2020-07-31 12:05:00|29027.9|29007.9|29050.5|29030.5|29055.5|29035.5|29005.5|28985.5|213
1596197400000|2020-07-31 12:10:00|29045.5|29025.5|28965.5|28945.5|29045.5|29025.5|28960.6|28940.6|594
1596197700000|2020-07-31 12:15:00|28963.2|28943.2|28990.7|28970.7|29000.6|28980.6|28960.6|28940.6|361
1596198000000|2020-07-31 12:20:00|28990.6|28970.6|28990.6|28970.6|29000.6|28980.6|28975.6|28955.6|324
1596198300000|2020-07-31 12:25:00|28988.2|28968.2|28985.6|28965.6|28988.2|28968.2|28960.6|28940.6|279
1596198600000|2020-07-31 12:30:00|28980.7|28960.7|28995.8|28975.8|29000.6|28980.6|28980.7|28960.7|332
1596198900000|2020-07-31 12:35:00|28993.2|28973.2|28975.8|28955.8|28995.7|28975.7|28968.4|28948.4|322
1596199200000|2020-07-31 12:40:00|28973.4|28953.4|28951|28931|28975.8|28955.8|28950.8|28930.8|245
1596199500000|2020-07-31 12:45:00|28950.8|28930.8|28985.8|28965.8|28985.8|28965.8|28930.8|28910.8|551
1596199800000|2020-07-31 12:50:00|28990.7|28970.7|29030.9|29010.9|29030.9|29010.9|28976|28956|590
1596200100000|2020-07-31 12:55:00|29028.5|29008.5|29015.9|28995.9|29030.9|29010.9|29005.9|28985.9|309
1596200400000|2020-07-31 13:00:00|29018.3|28998.3|29043.5|29023.5|29070.9|29050.9|29018.3|28998.3|1089
1596200700000|2020-07-31 13:05:00|29038.7|29018.7|29008.4|28988.4|29055.9|29035.9|29001.1|28981.1|501
1596201000000|2020-07-31 13:10:00|29008.5|28988.5|29040.9|29020.9|29048.4|29028.4|29005.9|28985.9|256
1596201300000|2020-07-31 13:15:00|29036|29016|29005.9|28985.9|29036|29016|28985.9|28965.9|376
1596201600000|2020-07-31 13:20:00|29000.9|28980.9|28988.7|28968.7|29000.9|28980.9|28956.2|28936.2|1193
1596201900000|2020-07-31 13:25:00|28986.2|28966.2|28986.3|28966.3|28996.1|28976.1|28966.1|28946.1|451
1596202200000|2020-07-31 13:30:00|28983.9|28963.9|28916.1|28896.1|28993.5|28973.5|28896.2|28876.2|1077
1596202500000|2020-07-31 13:35:00|28916.2|28896.2|28876.1|28856.1|28916.2|28896.2|28846.4|28826.4|1187
1596202800000|2020-07-31 13:40:00|28873.7|28853.7|28883.9|28863.9|28901.4|28881.4|28833.9|28813.9|1018
1596203100000|2020-07-31 13:45:00|28881.4|28861.4|28901.4|28881.4|28936.3|28916.3|28851.4|28831.4|720
1596203400000|2020-07-31 13:50:00|28906.4|28886.4|28921.4|28901.4|28924|28904|28876.4|28856.4|443
1596203700000|2020-07-31 13:55:00|28919|28899|28911.4|28891.4|28933.9|28913.9|28886.4|28866.4|512
1596204000000|2020-07-31 14:00:00|28908.9|28888.9|28884.1|28864.1|28911.4|28891.4|28874|28854|533
1596204300000|2020-07-31 14:05:00|28886.4|28866.4|28896.5|28876.5|28901.5|28881.5|28858.9|28838.9|469
1596204600000|2020-07-31 14:10:00|28896.4|28876.4|28871.5|28851.5|28896.4|28876.4|28846.5|28826.5|558
1596204900000|2020-07-31 14:15:00|28871.3|28851.3|28876.5|28856.5|28879.1|28859.1|28831.6|28811.6|554
1596205200000|2020-07-31 14:20:00|28876.3|28856.3|28871.6|28851.6|28901.5|28881.5|28846.6|28826.6|535
1596205500000|2020-07-31 14:25:00|28866.6|28846.6|28836.6|28816.6|28866.6|28846.6|28821.6|28801.6|579
1596205800000|2020-07-31 14:30:00|28836.5|28816.5|28874.1|28854.1|28879.1|28859.1|28816.6|28796.6|676
1596206100000|2020-07-31 14:35:00|28876.5|28856.5|28891.5|28871.5|28901.5|28881.5|28856.6|28836.6|515
1596206400000|2020-07-31 14:40:00|28894|28874|28884.1|28864.1|28894|28874|28871.6|28851.6|291
1596206700000|2020-07-31 14:45:00|28886.3|28866.3|28879.2|28859.2|28891.6|28871.6|28839.3|28819.3|447
1596207000000|2020-07-31 14:50:00|28881.6|28861.6|28854|28834|28881.6|28861.6|28846.6|28826.6|454
1596207300000|2020-07-31 14:55:00|28851.6|28831.6|28944.2|28924.2|28951.6|28931.6|28836.7|28816.7|1022
1596207600000|2020-07-31 15:00:00|28944|28924|28956.5|28936.5|28971.4|28951.4|28921.6|28901.6|950
1596207900000|2020-07-31 15:05:00|28956.6|28936.6|28926.6|28906.6|28968.9|28948.9|28924.2|28904.2|368
1596208200000|2020-07-31 15:10:00|28924.2|28904.2|28941.6|28921.6|28951.6|28931.6|28911.6|28891.6|274
1596208500000|2020-07-31 15:15:00|28941.5|28921.5|28951.6|28931.6|28959.1|28939.1|28934.1|28914.1|253
1596208800000|2020-07-31 15:20:00|28954.2|28934.2|28959.2|28939.2|28966.6|28946.6|28946.6|28926.6|248
1596209100000|2020-07-31 15:25:00|28961.6|28941.6|28931.8|28911.8|28961.6|28941.6|28931.8|28911.8|345
1596209400000|2020-07-31 15:30:00|28934.3|28914.3|28901.7|28881.7|28939.1|28919.1|28889.3|28869.3|398
1596209700000|2020-07-31 15:35:00|28899.2|28879.2|28911.8|28891.8|28921.7|28901.7|28881.7|28861.7|333
1596210000000|2020-07-31 15:40:00|28916.6|28896.6|28871.7|28851.7|28936.6|28916.6|28866.7|28846.7|366
1596210300000|2020-07-31 15:45:00|28871.6|28851.6|28866.7|28846.7|28879.2|28859.2|28851.5|28831.5|610
1596210600000|2020-07-31 15:50:00|28866.6|28846.6|28871.7|28851.7|28889.3|28869.3|28861.7|28841.7|410
1596210900000|2020-07-31 15:55:00|28866.9|28846.9|28851.7|28831.7|28871.7|28851.7|28831.9|28811.9|404
1596211200000|2020-07-31 16:00:00|28849.3|28829.3|28841.6|28821.6|28856.8|28836.8|28836.8|28816.8|268
1596211500000|2020-07-31 16:05:00|28841.7|28821.7|28841.7|28821.7|28847|28827|28822.1|28802.1|490
1596211800000|2020-07-31 16:10:00|28842|28822|28812|28792|28847.2|28827.2|28802.1|28782.1|497
1596212100000|2020-07-31 16:15:00|28812.1|28792.1|28767.2|28747.2|28822.2|28802.2|28759.7|28739.7|1002
1596212400000|2020-07-31 16:20:00|28769.6|28749.6|28752.3|28732.3|28772.2|28752.2|28752.2|28732.2|537
1596212700000|2020-07-31 16:25:00|28752.2|28732.2|28762.2|28742.2|28782.2|28762.2|28742.2|28722.2|573
1596213000000|2020-07-31 16:30:00|28759.6|28739.6|28752.2|28732.2|28787.2|28767.2|28752.2|28732.2|670
1596213300000|2020-07-31 16:35:00|28752.4|28732.4|28685|28665|28752.4|28732.4|28662.5|28642.5|1581
1596213600000|2020-07-31 16:40:00|28685.1|28665.1|28732.7|28712.7|28742.7|28722.7|28672.5|28652.5|1516
1596213900000|2020-07-31 16:45:00|28730.3|28710.3|28712.7|28692.7|28737.7|28717.7|28697.7|28677.7|618
1596214200000|2020-07-31 16:50:00|28715.1|28695.1|28677.7|28657.7|28717.7|28697.7|28672.7|28652.7|479
1596214500000|2020-07-31 16:55:00|28675.4|28655.4|28712.6|28692.6|28715.1|28695.1|28663|28643|1366
1596214800000|2020-07-31 17:00:00|28710.3|28690.3|28692.4|28672.4|28737|28717|28692.4|28672.4|849
1596215100000|2020-07-31 17:05:00|28692.5|28672.5|28697.6|28677.6|28702.6|28682.6|28692.4|28672.4|211
1596215400000|2020-07-31 17:10:00|28692.6|28672.6|28687.3|28667.3|28697.3|28677.3|28687.3|28667.3|267
1596215700000|2020-07-31 17:15:00|28692.3|28672.3|28692.4|28672.4|28697.4|28677.4|28682.4|28662.4|277
1596216000000|2020-07-31 17:20:00|28697.4|28677.4|28697.4|28677.4|28707.4|28687.4|28692.5|28672.5|182
1596216300000|2020-07-31 17:25:00|28697.3|28677.3|28687.4|28667.4|28697.4|28677.4|28687.4|28667.4|175
1596216600000|2020-07-31 17:30:00|28692.4|28672.4|28667.4|28647.4|28697.4|28677.4|28667.4|28647.4|297
1596216900000|2020-07-31 17:35:00|28665|28645|28657.4|28637.4|28670|28650|28652.4|28632.4|187
1596217200000|2020-07-31 17:40:00|28662.4|28642.4|28687.5|28667.5|28692.4|28672.4|28662.4|28642.4|94
1596217500000|2020-07-31 17:45:00|28690|28670|28684.9|28664.9|28697.4|28677.4|28677.4|28657.4|88
1596217800000|2020-07-31 17:50:00|28682.4|28662.4|28697.4|28677.4|28697.6|28677.6|28682.4|28662.4|417
1596218100000|2020-07-31 17:55:00|28697.6|28677.6|28670.1|28650.1|28697.6|28677.6|28657.5|28637.5|132
1596218400000|2020-07-31 18:00:00|28667.6|28647.6|28652.5|28632.5|28670.1|28650.1|28647.5|28627.5|114
1596218700000|2020-07-31 18:05:00|28650.1|28630.1|28612.5|28592.5|28652.5|28632.5|28607.5|28587.5|183
1596219000000|2020-07-31 18:10:00|28617.4|28597.4|28502.6|28482.6|28622.5|28602.5|28502.6|28482.6|466
1596219300000|2020-07-31 18:15:00|28502.5|28482.5|28537.4|28517.4|28537.4|28517.4|28484.9|28464.9|330
1596219600000|2020-07-31 18:20:00|28539.8|28519.8|28562.5|28542.5|28577.5|28557.5|28537.4|28517.4|195
1596219900000|2020-07-31 18:25:00|28562.4|28542.4|28587.5|28567.5|28587.5|28567.5|28562.4|28542.4|68
1596220200000|2020-07-31 18:30:00|28587.4|28567.4|28597.5|28577.5|28602.5|28582.5|28572.5|28552.5|205
1596220500000|2020-07-31 18:35:00|28597.4|28577.4|28579.5|28559.5|28597.5|28577.5|28562.6|28542.6|170
1596220800000|2020-07-31 18:40:00|28582.6|28562.6|28580.1|28560.1|28582.7|28562.7|28560.1|28540.1|76
1596221100000|2020-07-31 18:45:00|28577.6|28557.6|28582.6|28562.6|28595|28575|28577.6|28557.6|49
1596221400000|2020-07-31 18:50:00|28580.1|28560.1|28587.6|28567.6|28587.6|28567.6|28577.6|28557.6|53
1596221700000|2020-07-31 18:55:00|28590.1|28570.1|28617.7|28597.7|28620.1|28600.1|28590.1|28570.1|133
1596222000000|2020-07-31 19:00:00|28617.6|28597.6|28622.6|28602.6|28627.6|28607.6|28597.6|28577.6|123
1596222300000|2020-07-31 19:05:00|28627.6|28607.6|28592.6|28572.6|28627.6|28607.6|28590.1|28570.1|136
1596222600000|2020-07-31 19:10:00|28597.6|28577.6|28597.6|28577.6|28597.6|28577.6|28577.6|28557.6|67
1596222900000|2020-07-31 19:15:00|28597.8|28577.8|28602.7|28582.7|28610.2|28590.2|28585.1|28565.1|108
1596223200000|2020-07-31 19:20:00|28607.7|28587.7|28600.3|28580.3|28612.7|28592.7|28592.7|28572.7|58
1596223500000|2020-07-31 19:25:00|28597.9|28577.9|28602.7|28582.7|28607.7|28587.7|28592.7|28572.7|39
1596223800000|2020-07-31 19:30:00|28607.7|28587.7|28597.7|28577.7|28607.7|28587.7|28592.7|28572.7|43
1596224100000|2020-07-31 19:35:00|28600.1|28580.1|28607.7|28587.7|28610.3|28590.3|28597.7|28577.7|59
1596224400000|2020-07-31 19:40:00|28607.9|28587.9|28612.7|28592.7|28617.7|28597.7|28605.2|28585.2|63
1596224700000|2020-07-31 19:45:00|28610.3|28590.3|28612.7|28592.7|28627.7|28607.7|28607.7|28587.7|92
1596225000000|2020-07-31 19:50:00|28610.3|28590.3|28622.7|28602.7|28627.5|28607.5|28597.7|28577.7|72
1596225300000|2020-07-31 19:55:00|28627.5|28607.5|28677.8|28657.8|28677.8|28657.8|28627.5|28607.5|167
1596225600000|2020-07-31 20:00:00|28680.4|28660.4|28677.8|28657.8|28690.4|28670.4|28672.8|28652.8|163
1596225900000|2020-07-31 20:05:00|28680.2|28660.2|28677.8|28657.8|28680.3|28660.3|28677.8|28657.8|42
1596226200000|2020-07-31 20:10:00|28680.4|28660.4|28675.4|28655.4|28682.8|28662.8|28670.5|28650.5|41
1596226500000|2020-07-31 20:15:00|28677.8|28657.8|28667.8|28647.8|28677.8|28657.8|28667.8|28647.8|55
1596226800000|2020-07-31 20:20:00|28672.8|28652.8|28667.8|28647.8|28672.8|28652.8|28665.4|28645.4|17
1596227100000|2020-07-31 20:25:00|28670.2|28650.2|28650.2|28630.2|28670.2|28650.2|28647.7|28627.7|53
1596227400000|2020-07-31 20:30:00|28647.8|28627.8|28685.3|28665.3|28685.3|28665.3|28642.8|28622.8|115
1596227700000|2020-07-31 20:35:00|28685.5|28665.5|28683|28663|28685.5|28665.5|28680.5|28660.5|68
1596228000000|2020-07-31 20:40:00|28685.4|28665.4|28675.4|28655.4|28685.4|28665.4|28675.4|28655.4|27
1596228300000|2020-07-31 20:45:00|28673|28653|28653|28633|28673|28653|28653|28633|28
1596228600000|2020-07-31 20:50:00|28648|28628|28647.8|28627.8|28663|28643|28647.8|28627.8|69
1596228900000|2020-07-31 20:55:00|28647.9|28627.9|28628|28608|28647.9|28627.9|28605.5|28585.5|97
1596405600000|2020-08-02 22:00:00|28692.7|28672.7|28695.4|28675.4|28695.4|28675.4|28647.7|28627.7|203
1596405900000|2020-08-02 22:05:00|28695.6|28675.6|28680.4|28660.4|28700.6|28680.6|28680.4|28660.4|71
1596406200000|2020-08-02 22:10:00|28677.9|28657.9|28675.4|28655.4|28682.9|28662.9|28675.4|28655.4|21
1596406500000|2020-08-02 22:15:00|28677.7|28657.7|28644.8|28624.8|28680.2|28660.2|28644.8|28624.8|115
1596406800000|2020-08-02 22:20:00|28647.3|28627.3|28644.8|28624.8|28647.3|28627.3|28644.8|28624.8|56
1596407100000|2020-08-02 22:25:00|28642.5|28622.5|28619.9|28599.9|28674.8|28654.8|28619.9|28599.9|156
1596407400000|2020-08-02 22:30:00|28622.1|28602.1|28632.4|28612.4|28639.9|28619.9|28544.9|28524.9|179
1596407700000|2020-08-02 22:35:00|28637.4|28617.4|28573.2|28553.2|28637.4|28617.4|28539.7|28519.7|133
1596408000000|2020-08-02 22:40:00|28572.8|28552.8|28560.7|28540.7|28572.8|28552.8|28543.4|28523.4|26
1596408300000|2020-08-02 22:45:00|28558.4|28538.4|28555.7|28535.7|28558.4|28538.4|28550.7|28530.7|19
1596408600000|2020-08-02 22:50:00|28558.2|28538.2|28563.2|28543.2|28593.2|28573.2|28558.2|28538.2|38
1596408900000|2020-08-02 22:55:00|28563.4|28543.4|28563.2|28543.2|28588|28568|28563.2|28543.2|291
1596409200000|2020-08-02 23:00:00|28565.7|28545.7|28608.3|28588.3|28618.3|28598.3|28565.7|28545.7|35
1596409500000|2020-08-02 23:05:00|28610.8|28590.8|28582.9|28562.9|28613.3|28593.3|28580.4|28560.4|70
1596409800000|2020-08-02 23:10:00|28583.1|28563.1|28560.4|28540.4|28587.9|28567.9|28500.4|28480.4|197
1596410100000|2020-08-02 23:15:00|28565.4|28545.4|28557.9|28537.9|28570.4|28550.4|28557.9|28537.9|44
1596410400000|2020-08-02 23:20:00|28560.4|28540.4|28505.4|28485.4|28577.9|28557.9|28450.4|28430.4|290
1596410700000|2020-08-02 23:25:00|28506.6|28486.6|28490.4|28470.4|28520.4|28500.4|28483.3|28463.3|96
1596411000000|2020-08-02 23:30:00|28490.2|28470.2|28480.6|28460.6|28490.4|28470.4|28478.3|28458.3|120
1596411300000|2020-08-02 23:35:00|28481|28461|28500.2|28480.2|28525.8|28505.8|28481|28461|49
1596411600000|2020-08-02 23:40:00|28502.5|28482.5|28460.2|28440.2|28502.7|28482.7|28453.1|28433.1|134
1596411900000|2020-08-02 23:45:00|28462.5|28442.5|28465.5|28445.5|28470.5|28450.5|28460.4|28440.4|91
1596412200000|2020-08-02 23:50:00|28468|28448|28500.3|28480.3|28500.3|28480.3|28468|28448|33
1596412500000|2020-08-02 23:55:00|28500.7|28480.7|28540.5|28520.5|28545.5|28525.5|28498|28478|120
1596412800000|2020-08-03 00:00:00|28545.5|28525.5|28493.4|28473.4|28560.1|28540.1|28483.2|28463.2|214
1596413100000|2020-08-03 00:05:00|28500.5|28480.5|28493|28473|28500.5|28480.5|28468|28448|152
1596413400000|2020-08-03 00:10:00|28490.5|28470.5|28500.7|28480.7|28503|28483|28475.5|28455.5|83
1596413700000|2020-08-03 00:15:00|28498.4|28478.4|28488.2|28468.2|28498.4|28478.4|28468.2|28448.2|83
1596414000000|2020-08-03 00:20:00|28485.7|28465.7|28483.5|28463.5|28493.5|28473.5|28471|28451|61
1596414300000|2020-08-03 00:25:00|28478.5|28458.5|28503.5|28483.5|28503.5|28483.5|28468.5|28448.5|127
1596414600000|2020-08-03 00:30:00|28503.3|28483.3|28516|28496|28516|28496|28498.7|28478.7|101
1596414900000|2020-08-03 00:35:00|28516.2|28496.2|28533.5|28513.5|28538.3|28518.3|28511|28491|98
1596415200000|2020-08-03 00:40:00|28536|28516|28533.7|28513.7|28543.5|28523.5|28531|28511|67
1596415500000|2020-08-03 00:45:00|28536|28516|28536|28516|28536.2|28516.2|28533.5|28513.5|48
1596415800000|2020-08-03 00:50:00|28538.3|28518.3|28553.5|28533.5|28553.5|28533.5|28538.3|28518.3|69
1596416100000|2020-08-03 00:55:00|28551|28531|28558.5|28538.5|28573.3|28553.3|28551|28531|126
1596416400000|2020-08-03 01:00:00|28561|28541|28406.3|28386.3|28608.5|28588.5|28343.6|28323.6|1457
1596416700000|2020-08-03 01:05:00|28403.8|28383.8|28464|28444|28489|28469|28354|28334|493
1596417000000|2020-08-03 01:10:00|28466.3|28446.3|28536.1|28516.1|28536.1|28516.1|28461.5|28441.5|254
1596417300000|2020-08-03 01:15:00|28538.4|28518.4|28501.5|28481.5|28555.5|28535.5|28499.2|28479.2|338
1596417600000|2020-08-03 01:20:00|28499.2|28479.2|28463.8|28443.8|28501.5|28481.5|28453.8|28433.8|230
1596417900000|2020-08-03 01:25:00|28464|28444|28513.8|28493.8|28526.5|28506.5|28464|28444|162
1596418200000|2020-08-03 01:30:00|28509|28489|28526.6|28506.6|28538.2|28518.2|28496.3|28476.3|386
1596418500000|2020-08-03 01:35:00|28521.8|28501.8|28539.3|28519.3|28546.6|28526.6|28494.1|28474.1|270
1596418800000|2020-08-03 01:40:00|28541.6|28521.6|28566.6|28546.6|28569.1|28549.1|28536.6|28516.6|188
1596419100000|2020-08-03 01:45:00|28571.6|28551.6|28546.8|28526.8|28594.3|28574.3|28546.8|28526.8|340
1596419400000|2020-08-03 01:50:00|28544.5|28524.5|28559.3|28539.3|28566.6|28546.6|28541.6|28521.6|115
1596419700000|2020-08-03 01:55:00|28556.6|28536.6|28589.1|28569.1|28591.6|28571.6|28549.1|28529.1|91
1596420000000|2020-08-03 02:00:00|28589.3|28569.3|28574.8|28554.8|28589.3|28569.3|28559.5|28539.5|185
1596420300000|2020-08-03 02:05:00|28574.6|28554.6|28597.3|28577.3|28617.1|28597.1|28567.1|28547.1|186
1596420600000|2020-08-03 02:10:00|28592.7|28572.7|28591.7|28571.7|28592.7|28572.7|28577.1|28557.1|156
1596420900000|2020-08-03 02:15:00|28589.4|28569.4|28577.1|28557.1|28589.4|28569.4|28572.1|28552.1|55
1596421200000|2020-08-03 02:20:00|28582.1|28562.1|28572.1|28552.1|28584.6|28564.6|28562.1|28542.1|40
1596421500000|2020-08-03 02:25:00|28569.8|28549.8|28567.1|28547.1|28574.4|28554.4|28564.6|28544.6|73
1596421800000|2020-08-03 02:30:00|28564.6|28544.6|28612.1|28592.1|28616.9|28596.9|28557.1|28537.1|251
1596422100000|2020-08-03 02:35:00|28614.6|28594.6|28637.1|28617.1|28646.7|28626.7|28612.1|28592.1|227
1596422400000|2020-08-03 02:40:00|28634.6|28614.6|28627.2|28607.2|28641.7|28621.7|28624.9|28604.9|103
1596422700000|2020-08-03 02:45:00|28624.9|28604.9|28664.7|28644.7|28669.5|28649.5|28619.7|28599.7|257
1596423000000|2020-08-03 02:50:00|28662.4|28642.4|28667|28647|28672|28652|28647|28627|117
1596423300000|2020-08-03 02:55:00|28664.7|28644.7|28672|28652|28679.5|28659.5|28659.9|28639.9|111
1596423600000|2020-08-03 03:00:00|28672.2|28652.2|28669.7|28649.7|28677.2|28657.2|28662|28642|133
1596423900000|2020-08-03 03:05:00|28669.5|28649.5|28687.2|28667.2|28687.2|28667.2|28667.2|28647.2|118
1596424200000|2020-08-03 03:10:00|28684.9|28664.9|28672.2|28652.2|28687.2|28667.2|28664.5|28644.5|109
1596424500000|2020-08-03 03:15:00|28667.7|28647.7|28654.8|28634.8|28679.5|28659.5|28654.5|28634.5|282
1596424800000|2020-08-03 03:20:00|28652.5|28632.5|28642.1|28622.1|28652.5|28632.5|28634.8|28614.8|140
1596425100000|2020-08-03 03:25:00|28644.6|28624.6|28664.4|28644.4|28664.4|28644.4|28644.6|28624.6|69
1596425400000|2020-08-03 03:30:00|28662.1|28642.1|28654.6|28634.6|28662.1|28642.1|28652.1|28632.1|32
1596425700000|2020-08-03 03:35:00|28654.8|28634.8|28647.1|28627.1|28661.7|28641.7|28642.3|28622.3|65
1596426000000|2020-08-03 03:40:00|28649.8|28629.8|28647.1|28627.1|28649.8|28629.8|28642.3|28622.3|23
1596426300000|2020-08-03 03:45:00|28647.3|28627.3|28647.1|28627.1|28652.1|28632.1|28647.1|28627.1|44
1596426600000|2020-08-03 03:50:00|28647.3|28627.3|28657.1|28637.1|28664.4|28644.4|28642.3|28622.3|132
1596426900000|2020-08-03 03:55:00|28654.8|28634.8|28649.6|28629.6|28654.8|28634.8|28645.1|28625.1|17
1596427200000|2020-08-03 04:00:00|28647.4|28627.4|28647.2|28627.2|28647.4|28627.4|28640.3|28620.3|29
1596427500000|2020-08-03 04:05:00|28642.6|28622.6|28644.9|28624.9|28647.2|28627.2|28639.9|28619.9|36
1596427800000|2020-08-03 04:10:00|28642.4|28622.4|28642.4|28622.4|28647.2|28627.2|28642.4|28622.4|24
1596428100000|2020-08-03 04:15:00|28647.2|28627.2|28644.9|28624.9|28647.2|28627.2|28642.4|28622.4|19
1596428400000|2020-08-03 04:20:00|28642.4|28622.4|28647.4|28627.4|28647.4|28627.4|28642.4|28622.4|20
1596428700000|2020-08-03 04:25:00|28647.2|28627.2|28662|28642|28662|28642|28647.2|28627.2|46
1596429000000|2020-08-03 04:30:00|28657.2|28637.2|28652.2|28632.2|28662.2|28642.2|28652.2|28632.2|40
1596429300000|2020-08-03 04:35:00|28654.7|28634.7|28659.7|28639.7|28659.7|28639.7|28654.7|28634.7|17
1596429600000|2020-08-03 04:40:00|28664.5|28644.5|28657.5|28637.5|28666.8|28646.8|28657.3|28637.3|77
1596429900000|2020-08-03 04:45:00|28657.3|28637.3|28657.3|28637.3|28662.3|28642.3|28657.3|28637.3|12
1596430200000|2020-08-03 04:50:00|28655|28635|28657.1|28637.1|28657.1|28637.1|28654.8|28634.8|15
1596430500000|2020-08-03 04:55:00|28652.5|28632.5|28657.3|28637.3|28657.3|28637.3|28652.5|28632.5|22
1596430800000|2020-08-03 05:00:00|28652.5|28632.5|28642.5|28622.5|28657.3|28637.3|28642.5|28622.5|50
1596431100000|2020-08-03 05:05:00|28642.3|28622.3|28664.8|28644.8|28665|28645|28639.8|28619.8|69
1596431400000|2020-08-03 05:10:00|28662.5|28642.5|28662.3|28642.3|28662.5|28642.5|28657.3|28637.3|42
1596431700000|2020-08-03 05:15:00|28666.9|28646.9|28662.4|28642.4|28667.3|28647.3|28655.3|28635.3|31
1596432000000|2020-08-03 05:20:00|28660.1|28640.1|28657.1|28637.1|28660.1|28640.1|28652.4|28632.4|35
1596432300000|2020-08-03 05:25:00|28657.4|28637.4|28672.8|28652.8|28677.4|28657.4|28657.4|28637.4|59
1596432600000|2020-08-03 05:30:00|28675.1|28655.1|28707.6|28687.6|28707.6|28687.6|28670.1|28650.1|328
1596432900000|2020-08-03 05:35:00|28709.9|28689.9|28727.6|28707.6|28737.2|28717.2|28707.6|28687.6|238
1596433200000|2020-08-03 05:40:00|28725.1|28705.1|28737.6|28717.6|28737.6|28717.6|28707.6|28687.6|172
1596433500000|2020-08-03 05:45:00|28733.1|28713.1|28767.9|28747.9|28772.6|28752.6|28732.6|28712.6|317
1596433800000|2020-08-03 05:50:00|28767.6|28747.6|28767.7|28747.7|28784.9|28764.9|28762.7|28742.7|201
1596434100000|2020-08-03 05:55:00|28772.7|28752.7|28782.5|28762.5|28782.5|28762.5|28767.5|28747.5|116
1596434400000|2020-08-03 06:00:00|28785|28765|28750|28730|28799.3|28779.3|28745|28725|286
1596434700000|2020-08-03 06:05:00|28752.3|28732.3|28742.3|28722.3|28775|28755|28737.3|28717.3|189
1596435000000|2020-08-03 06:10:00|28739.8|28719.8|28752.3|28732.3|28752.3|28732.3|28732.3|28712.3|135
1596435300000|2020-08-03 06:15:00|28747.7|28727.7|28732.3|28712.3|28752.3|28732.3|28727.3|28707.3|201
1596435600000|2020-08-03 06:20:00|28730|28710|28724.8|28704.8|28737.3|28717.3|28697.3|28677.3|310
1596435900000|2020-08-03 06:25:00|28722.5|28702.5|28717.3|28697.3|28727.3|28707.3|28707.3|28687.3|156
1596436200000|2020-08-03 06:30:00|28714.8|28694.8|28702.3|28682.3|28734.6|28714.6|28692.3|28672.3|170
1596436500000|2020-08-03 06:35:00|28700|28680|28717.3|28697.3|28722.3|28702.3|28697.3|28677.3|89
1596436800000|2020-08-03 06:40:00|28722.3|28702.3|28709.9|28689.9|28737.3|28717.3|28709.9|28689.9|157
1596437100000|2020-08-03 06:45:00|28707.4|28687.4|28702.4|28682.4|28712.4|28692.4|28687.4|28667.4|181
1596437400000|2020-08-03 06:50:00|28704.7|28684.7|28692.4|28672.4|28704.9|28684.9|28687.4|28667.4|190
1596437700000|2020-08-03 06:55:00|28689.9|28669.9|28672.4|28652.4|28692.4|28672.4|28667.6|28647.6|259
1596438000000|2020-08-03 07:00:00|28677.4|28657.4|28662.4|28642.4|28697.2|28677.2|28650.1|28630.1|184
1596438300000|2020-08-03 07:05:00|28662.6|28642.6|28617.9|28597.9|28667.4|28647.4|28607.9|28587.9|284
1596438600000|2020-08-03 07:10:00|28612.9|28592.9|28642.9|28622.9|28650.4|28630.4|28610.4|28590.4|190
1596438900000|2020-08-03 07:15:00|28640.6|28620.6|28625.6|28605.6|28647.9|28627.9|28605.6|28585.6|150
1596439200000|2020-08-03 07:20:00|28627.9|28607.9|28647.9|28627.9|28652.7|28632.7|28618.3|28598.3|140
1596439500000|2020-08-03 07:25:00|28650.2|28630.2|28627.9|28607.9|28662.9|28642.9|28625.6|28605.6|181
1596439800000|2020-08-03 07:30:00|28621.1|28601.1|28610|28590|28627.7|28607.7|28587.9|28567.9|258
1596440100000|2020-08-03 07:35:00|28607.7|28587.7|28580.2|28560.2|28612.5|28592.5|28577.7|28557.7|132
1596440400000|2020-08-03 07:40:00|28582.5|28562.5|28612.7|28592.7|28615.2|28595.2|28577.7|28557.7|118
1596440700000|2020-08-03 07:45:00|28610.5|28590.5|28603.4|28583.4|28615.2|28595.2|28583|28563|86
1596441000000|2020-08-03 07:50:00|28603.2|28583.2|28650.5|28630.5|28653|28633|28598|28578|133
1596441300000|2020-08-03 07:55:00|28653|28633|28663|28643|28663|28643|28630.5|28610.5|123
1596441600000|2020-08-03 08:00:00|28668|28648|28703|28683|28703|28683|28660.7|28640.7|196
1596441900000|2020-08-03 08:05:00|28698|28678|28680.1|28660.1|28703|28683|28672.8|28652.8|114
1596442200000|2020-08-03 08:10:00|28677.6|28657.6|28642.6|28622.6|28682.6|28662.6|28640.1|28620.1|76
1596442500000|2020-08-03 08:15:00|28644.9|28624.9|28630.5|28610.5|28645.1|28625.1|28607.6|28587.6|190
1596442800000|2020-08-03 08:20:00|28628.3|28608.3|28648.1|28628.1|28653.1|28633.1|28628|28608|86
1596443100000|2020-08-03 08:25:00|28643.3|28623.3|28658.1|28638.1|28663.1|28643.1|28635.6|28615.6|66
1596443400000|2020-08-03 08:30:00|28662.6|28642.6|28683.1|28663.1|28688.1|28668.1|28655.6|28635.6|83
1596443700000|2020-08-03 08:35:00|28685.6|28665.6|28673.1|28653.1|28685.6|28665.6|28668.1|28648.1|112
1596444000000|2020-08-03 08:40:00|28668.3|28648.3|28683.1|28663.1|28683.1|28663.1|28663.5|28643.5|77
1596444300000|2020-08-03 08:45:00|28687.7|28667.7|28713.1|28693.1|28718.1|28698.1|28687.7|28667.7|131
1596444600000|2020-08-03 08:50:00|28717.7|28697.7|28728.1|28708.1|28745.6|28725.6|28708.1|28688.1|121
1596444900000|2020-08-03 08:55:00|28725.9|28705.9|28718.2|28698.2|28730.4|28710.4|28718.1|28698.1|63
1596445200000|2020-08-03 09:00:00|28715.9|28695.9|28708.2|28688.2|28728.2|28708.2|28703.2|28683.2|111
1596445500000|2020-08-03 09:05:00|28710.7|28690.7|28683.2|28663.2|28715.7|28695.7|28680.7|28660.7|107
1596445800000|2020-08-03 09:10:00|28680.9|28660.9|28668.2|28648.2|28683.2|28663.2|28663.2|28643.2|112
1596446100000|2020-08-03 09:15:00|28673.2|28653.2|28678.2|28658.2|28678.2|28658.2|28668.2|28648.2|61
1596446400000|2020-08-03 09:20:00|28675.9|28655.9|28693.2|28673.2|28693.2|28673.2|28668.2|28648.2|98
1596446700000|2020-08-03 09:25:00|28690.9|28670.9|28700.7|28680.7|28708.2|28688.2|28683.9|28663.9|123
1596447000000|2020-08-03 09:30:00|28700.5|28680.5|28693.2|28673.2|28713.2|28693.2|28690.7|28670.7|78
1596447300000|2020-08-03 09:35:00|28698.5|28678.5|28717.8|28697.8|28722.8|28702.8|28698.5|28678.5|179
1596447600000|2020-08-03 09:40:00|28722.8|28702.8|28717.8|28697.8|28727.8|28707.8|28708|28688|101
1596447900000|2020-08-03 09:45:00|28722.8|28702.8|28722.8|28702.8|28727.6|28707.6|28722.8|28702.8|61
1596448200000|2020-08-03 09:50:00|28720.3|28700.3|28712.8|28692.8|28722.8|28702.8|28707.8|28687.8|74
1596448500000|2020-08-03 09:55:00|28708.3|28688.3|28717.9|28697.9|28720.1|28700.1|28707.8|28687.8|67
1596448800000|2020-08-03 10:00:00|28712.9|28692.9|28702.4|28682.4|28717.9|28697.9|28692.4|28672.4|133
1596449100000|2020-08-03 10:05:00|28707|28687|28714.9|28694.9|28714.9|28694.9|28697.4|28677.4|85
1596449400000|2020-08-03 10:10:00|28717.2|28697.2|28762.5|28742.5|28767.2|28747.2|28717.2|28697.2|197
1596449700000|2020-08-03 10:15:00|28762|28742|28744.7|28724.7|28762|28742|28742.5|28722.5|90
1596450000000|2020-08-03 10:20:00|28747.2|28727.2|28797.3|28777.3|28807.3|28787.3|28744.7|28724.7|356
1596450300000|2020-08-03 10:25:00|28799.5|28779.5|28782|28762|28807|28787|28774.5|28754.5|224
1596450600000|2020-08-03 10:30:00|28784.3|28764.3|28807.1|28787.1|28816.6|28796.6|28782|28762|179
1596450900000|2020-08-03 10:35:00|28806.8|28786.8|28802.1|28782.1|28814.3|28794.3|28799.8|28779.8|221
1596451200000|2020-08-03 10:40:00|28802.3|28782.3|28869.4|28849.4|28877.1|28857.1|28802.3|28782.3|384
1596451500000|2020-08-03 10:45:00|28869.6|28849.6|28847.1|28827.1|28882.1|28862.1|28847.1|28827.1|237
1596451800000|2020-08-03 10:50:00|28847.5|28827.5|28859.8|28839.8|28867.1|28847.1|28842.1|28822.1|98
1596452100000|2020-08-03 10:55:00|28852.6|28832.6|28847.1|28827.1|28852.6|28832.6|28832.1|28812.1|119
1596452400000|2020-08-03 11:00:00|28849.4|28829.4|28867.1|28847.1|28884.6|28864.6|28847.1|28827.1|146
1596452700000|2020-08-03 11:05:00|28866.9|28846.9|28852.4|28832.4|28867.1|28847.1|28852.4|28832.4|81
1596453000000|2020-08-03 11:10:00|28852.1|28832.1|28882.2|28862.2|28897.1|28877.1|28852.1|28832.1|150
1596453300000|2020-08-03 11:15:00|28879.9|28859.9|28879.9|28859.9|28884.7|28864.7|28864.4|28844.4|125
1596453600000|2020-08-03 11:20:00|28882.2|28862.2|28930.4|28910.4|28938.1|28918.1|28882.2|28862.2|341
1596453900000|2020-08-03 11:25:00|28932.6|28912.6|28927.6|28907.6|28932.9|28912.9|28907.4|28887.4|174
1596454200000|2020-08-03 11:30:00|28930.1|28910.1|28932.9|28912.9|28960.1|28940.1|28927.6|28907.6|327
1596454500000|2020-08-03 11:35:00|28935.2|28915.2|28955.6|28935.6|28975.8|28955.8|28923.1|28903.1|250
1596454800000|2020-08-03 11:40:00|28953.3|28933.3|29002.7|28982.7|29002.7|28982.7|28953.1|28933.1|342
1596455100000|2020-08-03 11:45:00|29000.2|28980.2|28978.1|28958.1|29002.7|28982.7|28968.4|28948.4|357
1596455400000|2020-08-03 11:50:00|28980.6|28960.6|28972.5|28952.5|28993.2|28973.2|28972.5|28952.5|419
1596455700000|2020-08-03 11:55:00|28970|28950|28999.8|28979.8|29002.3|28982.3|28970|28950|198
1596456000000|2020-08-03 12:00:00|29004.5|28984.5|29032|29012|29049.5|29029.5|29004.5|28984.5|445
1596456300000|2020-08-03 12:05:00|29029.5|29009.5|29047.3|29027.3|29057.1|29037.1|29027.3|29007.3|336
1596456600000|2020-08-03 12:10:00|29042.3|29022.3|28987.3|28967.3|29042.3|29022.3|28987.3|28967.3|744
1596456900000|2020-08-03 12:15:00|28982.3|28962.3|28974.8|28954.8|28987.3|28967.3|28964.8|28944.8|399
1596457200000|2020-08-03 12:20:00|28977.1|28957.1|28982.3|28962.3|29002.1|28982.1|28977.1|28957.1|199
1596457500000|2020-08-03 12:25:00|28984.6|28964.6|29026.9|29006.9|29029.8|29009.8|28984.6|28964.6|248
1596457800000|2020-08-03 12:30:00|29027.1|29007.1|28987.8|28967.8|29034.4|29014.4|28987.6|28967.6|393
1596458100000|2020-08-03 12:35:00|28987.6|28967.6|29012.8|28992.8|29022.8|29002.8|28985.3|28965.3|408
1596458400000|2020-08-03 12:40:00|29013|28993|29010.3|28990.3|29020.3|29000.3|28982.8|28962.8|218
1596458700000|2020-08-03 12:45:00|29012.8|28992.8|29022.4|29002.4|29037.8|29017.8|29012.8|28992.8|365
1596459000000|2020-08-03 12:50:00|29022.6|29002.6|29015.4|28995.4|29031.7|29011.7|29015.1|28995.1|280
1596459300000|2020-08-03 12:55:00|29012.9|28992.9|28987.9|28967.9|29022.9|29002.9|28987.9|28967.9|363
1596459600000|2020-08-03 13:00:00|28990.4|28970.4|29127.4|29107.4|29137.7|29117.7|28980.8|28960.8|1624
1596459900000|2020-08-03 13:05:00|29122.4|29102.4|29159.7|29139.7|29164.9|29144.9|29112.4|29092.4|794
1596460200000|2020-08-03 13:10:00|29159.9|29139.9|29129.9|29109.9|29172.2|29152.2|29097.7|29077.7|686
1596460500000|2020-08-03 13:15:00|29132.2|29112.2|29092.9|29072.9|29152.5|29132.5|29073.4|29053.4|747
1596460800000|2020-08-03 13:20:00|29097.9|29077.9|29067.9|29047.9|29097.9|29077.9|29042.9|29022.9|424
1596461100000|2020-08-03 13:25:00|29065.7|29045.7|29082.9|29062.9|29087.9|29067.9|29063.2|29043.2|487
1596461400000|2020-08-03 13:30:00|29085.2|29065.2|29050.5|29030.5|29108|29088|29043|29023|495
1596461700000|2020-08-03 13:35:00|29052.7|29032.7|29050.7|29030.7|29063|29043|29030.7|29010.7|353
1596462000000|2020-08-03 13:40:00|29053|29033|29070.7|29050.7|29073|29053|29045.5|29025.5|285
1596462300000|2020-08-03 13:45:00|29073|29053|29078|29058|29088|29068|29068.2|29048.2|510
1596462600000|2020-08-03 13:50:00|29070.7|29050.7|29040.3|29020.3|29083|29063|29040.3|29020.3|768
1596462900000|2020-08-03 13:55:00|29035.5|29015.5|29083.3|29063.3|29087.8|29067.8|29033|29013|283
1596463200000|2020-08-03 14:00:00|29083|29063|29120.5|29100.5|29128|29108|29083|29063|520
1596463500000|2020-08-03 14:05:00|29118.3|29098.3|29143|29123|29145.5|29125.5|29115.5|29095.5|504
1596463800000|2020-08-03 14:10:00|29138.3|29118.3|29113.1|29093.1|29148.1|29128.1|29108.1|29088.1|323
1596464100000|2020-08-03 14:15:00|29115.3|29095.3|29078.3|29058.3|29125.6|29105.6|29078.3|29058.3|397
1596464400000|2020-08-03 14:20:00|29076|29056|29105.8|29085.8|29105.8|29085.8|29068.1|29048.1|329
1596464700000|2020-08-03 14:25:00|29105.6|29085.6|29140.4|29120.4|29140.4|29120.4|29103.1|29083.1|540
1596465000000|2020-08-03 14:30:00|29142.9|29122.9|29182.6|29162.6|29192.6|29172.6|29140.4|29120.4|648
1596465300000|2020-08-03 14:35:00|29182.4|29162.4|29172.7|29152.7|29204.7|29184.7|29167.9|29147.9|899
1596465600000|2020-08-03 14:40:00|29167.9|29147.9|29157.2|29137.2|29167.9|29147.9|29142.9|29122.9|495
1596465900000|2020-08-03 14:45:00|29162.2|29142.2|29187|29167|29187|29167|29162.2|29142.2|543
1596466200000|2020-08-03 14:50:00|29187.2|29167.2|29177.2|29157.2|29211.8|29191.8|29162.5|29142.5|643
1596466500000|2020-08-03 14:55:00|29181.8|29161.8|29206.8|29186.8|29206.8|29186.8|29174.7|29154.7|377
1596466800000|2020-08-03 15:00:00|29207|29187|29237.3|29217.3|29257.3|29237.3|29189.7|29169.7|752
1596467100000|2020-08-03 15:05:00|29237.5|29217.5|29272.3|29252.3|29272.3|29252.3|29225|29205|763
1596467400000|2020-08-03 15:10:00|29274.5|29254.5|29259.8|29239.8|29276.8|29256.8|29242.3|29222.3|464
1596467700000|2020-08-03 15:15:00|29262.3|29242.3|29262.3|29242.3|29264.8|29244.8|29247.3|29227.3|357
1596468000000|2020-08-03 15:20:00|29264.8|29244.8|29269.8|29249.8|29272.1|29252.1|29237.3|29217.3|401
1596468300000|2020-08-03 15:25:00|29270|29250|29264.6|29244.6|29274.6|29254.6|29252.5|29232.5|423
1596468600000|2020-08-03 15:30:00|29266.9|29246.9|29227.3|29207.3|29272.6|29252.6|29227.3|29207.3|346
1596468900000|2020-08-03 15:35:00|29225.1|29205.1|29194.8|29174.8|29225.1|29205.1|29192.1|29172.1|380
1596469200000|2020-08-03 15:40:00|29197.3|29177.3|29192.4|29172.4|29197.3|29177.3|29170.1|29150.1|343
1596469500000|2020-08-03 15:45:00|29192.6|29172.6|29197.8|29177.8|29197.8|29177.8|29182.8|29162.8|538
1596469800000|2020-08-03 15:50:00|29195.6|29175.6|29148.1|29128.1|29197.8|29177.8|29148.1|29128.1|465
1596470100000|2020-08-03 15:55:00|29152.6|29132.6|29142.9|29122.9|29160.1|29140.1|29138.3|29118.3|331
1596470400000|2020-08-03 16:00:00|29147.9|29127.9|29168.1|29148.1|29177.6|29157.6|29147.9|29127.9|248
1596470700000|2020-08-03 16:05:00|29170.6|29150.6|29152.9|29132.9|29182.6|29162.6|29150.4|29130.4|396
1596471000000|2020-08-03 16:10:00|29157.9|29137.9|29132.9|29112.9|29157.9|29137.9|29125.4|29105.4|235
1596471300000|2020-08-03 16:15:00|29133.1|29113.1|29127.9|29107.9|29137.9|29117.9|29127.9|29107.9|145
1596471600000|2020-08-03 16:20:00|29130.2|29110.2|29128.2|29108.2|29137.9|29117.9|29108.1|29088.1|253
1596471900000|2020-08-03 16:25:00|29132.9|29112.9|29133.4|29113.4|29133.4|29113.4|29118.4|29098.4|208
1596472200000|2020-08-03 16:30:00|29133.2|29113.2|29133.4|29113.4|29138.2|29118.2|29128.4|29108.4|214
1596472500000|2020-08-03 16:35:00|29133.2|29113.2|29128.4|29108.4|29135.4|29115.4|29123.4|29103.4|200
1596472800000|2020-08-03 16:40:00|29128.2|29108.2|29123.4|29103.4|29128.4|29108.4|29120.9|29100.9|268
1596473100000|2020-08-03 16:45:00|29123.7|29103.7|29113.9|29093.9|29128.4|29108.4|29103.4|29083.4|242
1596473400000|2020-08-03 16:50:00|29113.7|29093.7|29113.2|29093.2|29113.7|29093.7|29103.2|29083.2|254
1596473700000|2020-08-03 16:55:00|29113.5|29093.5|29148.7|29128.7|29158.2|29138.2|29108.5|29088.5|1049
1596474000000|2020-08-03 17:00:00|29148.9|29128.9|29131.2|29111.2|29151|29131|29123.5|29103.5|769
1596474300000|2020-08-03 17:05:00|29133.5|29113.5|29143.5|29123.5|29146|29126|29126|29106|104
1596474600000|2020-08-03 17:10:00|29148|29128|29136|29116|29148.3|29128.3|29136|29116|51
1596474900000|2020-08-03 17:15:00|29133.3|29113.3|29128.5|29108.5|29133.3|29113.3|29126.3|29106.3|79
1596475200000|2020-08-03 17:20:00|29131.3|29111.3|29123.5|29103.5|29133.5|29113.5|29123.5|29103.5|132
1596475500000|2020-08-03 17:25:00|29126|29106|29123.6|29103.6|29138.3|29118.3|29118.8|29098.8|129
1596475800000|2020-08-03 17:30:00|29125.8|29105.8|29103.6|29083.6|29125.8|29105.8|29103.6|29083.6|238
1596476100000|2020-08-03 17:35:00|29103.3|29083.3|29128.6|29108.6|29128.6|29108.6|29103.1|29083.1|75
1596476400000|2020-08-03 17:40:00|29130.8|29110.8|29133.8|29113.8|29134.1|29114.1|29128.6|29108.6|85
1596476700000|2020-08-03 17:45:00|29136.1|29116.1|29133.6|29113.6|29146.3|29126.3|29133.6|29113.6|108
1596477000000|2020-08-03 17:50:00|29138.4|29118.4|29140.9|29120.9|29140.9|29120.9|29133.8|29113.8|23
1596477300000|2020-08-03 17:55:00|29138.6|29118.6|29133.6|29113.6|29143.6|29123.6|29133.6|29113.6|15
1596477600000|2020-08-03 18:00:00|29131.4|29111.4|29148.4|29128.4|29148.4|29128.4|29131.1|29111.1|35
1596477900000|2020-08-03 18:05:00|29150.7|29130.7|29138.7|29118.7|29150.7|29130.7|29136.4|29116.4|20
1596478200000|2020-08-03 18:10:00|29140.9|29120.9|29148.7|29128.7|29148.7|29128.7|29138.7|29118.7|41
1596478500000|2020-08-03 18:15:00|29153.2|29133.2|29148.7|29128.7|29155.7|29135.7|29148.7|29128.7|26
1596478800000|2020-08-03 18:20:00|29153.7|29133.7|29163.7|29143.7|29168.7|29148.7|29153.7|29133.7|78
1596479100000|2020-08-03 18:25:00|29166.2|29146.2|29168.5|29148.5|29171.2|29151.2|29163.7|29143.7|30
1596479400000|2020-08-03 18:30:00|29168.7|29148.7|29173.7|29153.7|29176|29156|29166.2|29146.2|76
1596479700000|2020-08-03 18:35:00|29176|29156|29193.7|29173.7|29196|29176|29176|29156|86
1596480000000|2020-08-03 18:40:00|29198.7|29178.7|29193.7|29173.7|29198.7|29178.7|29186.5|29166.5|62
1596480300000|2020-08-03 18:45:00|29191.2|29171.2|29171.3|29151.3|29191.2|29171.2|29163.8|29143.8|48
1596480600000|2020-08-03 18:50:00|29168.8|29148.8|29173.8|29153.8|29178.8|29158.8|29168.8|29148.8|26
1596480900000|2020-08-03 18:55:00|29174.3|29154.3|29183.8|29163.8|29188.5|29168.5|29174.3|29154.3|33
1596481200000|2020-08-03 19:00:00|29181.5|29161.5|29173.8|29153.8|29183.8|29163.8|29173.8|29153.8|22
1596481500000|2020-08-03 19:05:00|29178.8|29158.8|29181.5|29161.5|29183.8|29163.8|29173.8|29153.8|65
1596481800000|2020-08-03 19:10:00|29179.3|29159.3|29183.6|29163.6|29183.6|29163.6|29173.8|29153.8|40
1596482100000|2020-08-03 19:15:00|29178.8|29158.8|29178.8|29158.8|29178.8|29158.8|29168.8|29148.8|51
1596482400000|2020-08-03 19:20:00|29176.3|29156.3|29186.1|29166.1|29188.4|29168.4|29173.8|29153.8|36
1596482700000|2020-08-03 19:25:00|29183.8|29163.8|29168.9|29148.9|29183.8|29163.8|29168.9|29148.9|36
1596483000000|2020-08-03 19:30:00|29173.6|29153.6|29161.4|29141.4|29176.4|29156.4|29151.6|29131.6|61
1596483300000|2020-08-03 19:35:00|29163.6|29143.6|29173.9|29153.9|29173.9|29153.9|29161.4|29141.4|22
1596483600000|2020-08-03 19:40:00|29173.4|29153.4|29173.9|29153.9|29173.9|29153.9|29168.9|29148.9|27
1596483900000|2020-08-03 19:45:00|29169.4|29149.4|29168.9|29148.9|29173.9|29153.9|29168.9|29148.9|24
1596484200000|2020-08-03 19:50:00|29164.4|29144.4|29168.9|29148.9|29173.9|29153.9|29163.9|29143.9|88
1596484500000|2020-08-03 19:55:00|29166.2|29146.2|29171.7|29151.7|29178.7|29158.7|29158.9|29138.9|89
1596484800000|2020-08-03 20:00:00|29171.4|29151.4|29163.9|29143.9|29171.4|29151.4|29153.9|29133.9|45
1596485100000|2020-08-03 20:05:00|29164|29144|29159|29139|29164|29144|29154|29134|19
1596485400000|2020-08-03 20:10:00|29156.5|29136.5|29154|29134|29159|29139|29154|29134|11
1596485700000|2020-08-03 20:15:00|29151.7|29131.7|29148.7|29128.7|29154|29134|29148.7|29128.7|16
1596486000000|2020-08-03 20:20:00|29149|29129|29148.8|29128.8|29153.8|29133.8|29148.7|29128.7|18
1596486300000|2020-08-03 20:25:00|29149|29129|29164.5|29144.5|29164.5|29144.5|29148.8|29128.8|34
1596486600000|2020-08-03 20:30:00|29166.5|29146.5|29159|29139|29174|29154|29154|29134|33
1596486900000|2020-08-03 20:35:00|29156.5|29136.5|29154|29134|29159|29139|29154|29134|8
1596487200000|2020-08-03 20:40:00|29156.5|29136.5|29159|29139|29159|29139|29154|29134|20
1596487500000|2020-08-03 20:45:00|29161.3|29141.3|29159.1|29139.1|29164.1|29144.1|29159.1|29139.1|32
1596487800000|2020-08-03 20:50:00|29161.6|29141.6|29164.1|29144.1|29164.1|29144.1|29156.6|29136.6|19
1596488100000|2020-08-03 20:55:00|29166.6|29146.6|29174.3|29154.3|29184.1|29164.1|29164.1|29144.1|160
1596492000000|2020-08-03 22:00:00|29172.2|29152.2|29161.8|29141.8|29186.5|29166.5|29136.7|29116.7|121
1596492300000|2020-08-03 22:05:00|29164|29144|29149.3|29129.3|29164.3|29144.3|29149.3|29129.3|22
1596492600000|2020-08-03 22:10:00|29146.8|29126.8|29142|29122|29149|29129|29142|29122|12
1596492900000|2020-08-03 22:15:00|29144.3|29124.3|29141.8|29121.8|29144.5|29124.5|29139.3|29119.3|18
1596493200000|2020-08-03 22:20:00|29144|29124|29154.3|29134.3|29154.3|29134.3|29144|29124|27
1596493500000|2020-08-03 22:25:00|29149.8|29129.8|29146.8|29126.8|29149.8|29129.8|29144.3|29124.3|13
1596493800000|2020-08-03 22:30:00|29144.6|29124.6|29144.3|29124.3|29146.8|29126.8|29139.6|29119.6|12
1596494100000|2020-08-03 22:35:00|29149.3|29129.3|29154.3|29134.3|29156.8|29136.8|29146.8|29126.8|16
1596494400000|2020-08-03 22:40:00|29156.8|29136.8|29159.4|29139.4|29159.4|29139.4|29154.3|29134.3|13
1596494700000|2020-08-03 22:45:00|29154.4|29134.4|29159.4|29139.4|29159.4|29139.4|29154.4|29134.4|15
1596495000000|2020-08-03 22:50:00|29161.9|29141.9|29164.4|29144.4|29166.6|29146.6|29159.4|29139.4|14
1596495300000|2020-08-03 22:55:00|29166.9|29146.9|29166.9|29146.9|29166.9|29146.9|29166.9|29146.9|23
1596495600000|2020-08-03 23:00:00|29169.4|29149.4|29184.4|29164.4|29184.4|29164.4|29169.4|29149.4|39
1596495900000|2020-08-03 23:05:00|||||||||15
1596496200000|2020-08-03 23:10:00|29189.4|29169.4|29194.4|29174.4|29204.2|29184.2|29189.4|29169.4|86
1596496500000|2020-08-03 23:15:00|29191.7|29171.7|29191.7|29171.7|29191.7|29171.7|29191.7|29171.7|11
1596496800000|2020-08-03 23:20:00|29189.4|29169.4|29194.5|29174.5|29194.5|29174.5|29189.4|29169.4|15
1596497100000|2020-08-03 23:25:00|29192|29172|29192|29172|29192|29172|29192|29172|4
1596497400000|2020-08-03 23:30:00|29194.2|29174.2|29189.5|29169.5|29194.5|29174.5|29189.5|29169.5|6
1596497700000|2020-08-03 23:35:00|29192|29172|29192|29172|29194.5|29174.5|29189.5|29169.5|18
1596498000000|2020-08-03 23:40:00|29189.7|29169.7|29201.8|29181.8|29206.3|29186.3|29189.5|29169.5|30
1596498300000|2020-08-03 23:45:00|29202|29182|29199.5|29179.5|29204.5|29184.5|29199.5|29179.5|8
1596498600000|2020-08-03 23:50:00|29195|29175|29199.5|29179.5|29199.5|29179.5|29187|29167|40
1596498900000|2020-08-03 23:55:00|29201.8|29181.8|29204.5|29184.5|29204.5|29184.5|29199.5|29179.5|22
1596499200000|2020-08-04 00:00:00|29202|29182|29184.6|29164.6|29212|29192|29184.6|29164.6|78
1596499500000|2020-08-04 00:05:00|29184.3|29164.3|29179.6|29159.6|29184.6|29164.6|29174.6|29154.6|71
1596499800000|2020-08-04 00:10:00|29174.6|29154.6|29174.3|29154.3|29179.6|29159.6|29169.6|29149.6|23
1596500100000|2020-08-04 00:15:00|29172.1|29152.1|29184.6|29164.6|29184.6|29164.6|29172.1|29152.1|33
1596500400000|2020-08-04 00:20:00|29182.1|29162.1|29184.6|29164.6|29184.6|29164.6|29179.6|29159.6|14
1596500700000|2020-08-04 00:25:00|29186.9|29166.9|29194.6|29174.6|29197.1|29177.1|29184.6|29164.6|35
1596501000000|2020-08-04 00:30:00|29192.1|29172.1|29194.6|29174.6|29194.6|29174.6|29189.6|29169.6|17
1596501300000|2020-08-04 00:35:00|29194.9|29174.9|29182.1|29162.1|29204.4|29184.4|29180.1|29160.1|34
1596501600000|2020-08-04 00:40:00|29182.4|29162.4|29169.7|29149.7|29184.6|29164.6|29169.7|29149.7|64
1596501900000|2020-08-04 00:45:00|29171.9|29151.9|29174.4|29154.4|29174.4|29154.4|29164.7|29144.7|30
1596502200000|2020-08-04 00:50:00|29169.7|29149.7|29174.4|29154.4|29179.4|29159.4|29169.7|29149.7|21
1596502500000|2020-08-04 00:55:00|29171.9|29151.9|29157.2|29137.2|29174.7|29154.7|29154.7|29134.7|47
1596502800000|2020-08-04 01:00:00|29159.4|29139.4|29179.7|29159.7|29189.7|29169.7|29159.4|29139.4|270
1596503100000|2020-08-04 01:05:00|29182.2|29162.2|29177.2|29157.2|29209.7|29189.7|29177.2|29157.2|212
1596503400000|2020-08-04 01:10:00|29177|29157|29164.7|29144.7|29184.7|29164.7|29147.2|29127.2|242
1596503700000|2020-08-04 01:15:00|29167|29147|29149.7|29129.7|29172.2|29152.2|29149.7|29129.7|136
1596504000000|2020-08-04 01:20:00|29149.5|29129.5|29149.8|29129.8|29159.8|29139.8|29119.7|29099.7|297
1596504300000|2020-08-04 01:25:00|29144.8|29124.8|29134.8|29114.8|29144.8|29124.8|29127.5|29107.5|138
1596504600000|2020-08-04 01:30:00|29137|29117|29119.8|29099.8|29137|29117|29110|29090|235
1596504900000|2020-08-04 01:35:00|29124.8|29104.8|29127.3|29107.3|29129.8|29109.8|29114.8|29094.8|74
1596505200000|2020-08-04 01:40:00|29127|29107|29127.3|29107.3|29132.3|29112.3|29124.8|29104.8|63
1596505500000|2020-08-04 01:45:00|29125.1|29105.1|29154.1|29134.1|29154.1|29134.1|29119.8|29099.8|194
1596505800000|2020-08-04 01:50:00|29151.8|29131.8|29136.8|29116.8|29154.3|29134.3|29134.3|29114.3|77
1596506100000|2020-08-04 01:55:00|29134.6|29114.6|29119.3|29099.3|29139.3|29119.3|29119.3|29099.3|123
1596506400000|2020-08-04 02:00:00|29124.3|29104.3|29119.4|29099.4|29149.4|29129.4|29119.3|29099.3|128
1596506700000|2020-08-04 02:05:00|29121.6|29101.6|29119.4|29099.4|29124.4|29104.4|29109.4|29089.4|73
1596507000000|2020-08-04 02:10:00|29119.6|29099.6|29134.6|29114.6|29137.1|29117.1|29119.6|29099.6|93
1596507300000|2020-08-04 02:15:00|29137.1|29117.1|29127.4|29107.4|29142.1|29122.1|29127.4|29107.4|62
1596507600000|2020-08-04 02:20:00|29129.6|29109.6|29099.7|29079.7|29129.6|29109.6|29097.2|29077.2|74
1596507900000|2020-08-04 02:25:00|29097.4|29077.4|29104.7|29084.7|29106.9|29086.9|29097.2|29077.2|54
1596508200000|2020-08-04 02:30:00|29109.2|29089.2|29080.4|29060.4|29109.4|29089.4|29080.4|29060.4|145
1596508500000|2020-08-04 02:35:00|29079.9|29059.9|29079.9|29059.9|29084.9|29064.9|29074.9|29054.9|103
1596508800000|2020-08-04 02:40:00|29084.9|29064.9|29095|29075|29104.5|29084.5|29084.9|29064.9|78
1596509100000|2020-08-04 02:45:00|29094.7|29074.7|29059.7|29039.7|29094.7|29074.7|29040|29020|334
1596509400000|2020-08-04 02:50:00|29057.2|29037.2|29077.5|29057.5|29077.5|29057.5|29050.2|29030.2|92
1596509700000|2020-08-04 02:55:00|29079.7|29059.7|29084.7|29064.7|29089.7|29069.7|29074.7|29054.7|83
1596510000000|2020-08-04 03:00:00|29080|29060|29054.8|29034.8|29087.2|29067.2|29054.8|29034.8|128
1596510300000|2020-08-04 03:05:00|29057.3|29037.3|29067|29047|29069.5|29049.5|29050|29030|84
1596510600000|2020-08-04 03:10:00|29064.8|29044.8|29069.8|29049.8|29074.5|29054.5|29064.8|29044.8|63
1596510900000|2020-08-04 03:15:00|29065.3|29045.3|29045|29025|29065.3|29045.3|29045|29025|119
1596511200000|2020-08-04 03:20:00|29042.8|29022.8|29039.8|29019.8|29050.1|29030.1|29039.8|29019.8|120
1596511500000|2020-08-04 03:25:00|29037.6|29017.6|29024.6|29004.6|29042.1|29022.1|29020.1|29000.1|137
1596511800000|2020-08-04 03:30:00|29024.8|29004.8|29024.6|29004.6|29029.8|29009.8|29020.1|29000.1|60
1596512100000|2020-08-04 03:35:00|29024.8|29004.8|29044.1|29024.1|29044.1|29024.1|29024.8|29004.8|62
1596512400000|2020-08-04 03:40:00|29044.3|29024.3|29044.3|29024.3|29049.1|29029.1|29044.3|29024.3|45
1596512700000|2020-08-04 03:45:00|29044.4|29024.4|29044.4|29024.4|29044.6|29024.6|29039.6|29019.6|21
1596513000000|2020-08-04 03:50:00|29044.6|29024.6|29037.1|29017.1|29044.6|29024.6|29037.1|29017.1|14
1596513300000|2020-08-04 03:55:00|29039.4|29019.4|29026.9|29006.9|29039.4|29019.4|29024.6|29004.6|58
1596513600000|2020-08-04 04:00:00|29029.4|29009.4|29014.7|28994.7|29029.4|29009.4|29009.6|28989.6|52
1596513900000|2020-08-04 04:05:00|29009.7|28989.7|29014.7|28994.7|29019.4|28999.4|29009.7|28989.7|38
1596514200000|2020-08-04 04:10:00|29016.9|28996.9|29024.7|29004.7|29024.7|29004.7|29016.9|28996.9|23
1596514500000|2020-08-04 04:15:00|29029.2|29009.2|29024.7|29004.7|29029.7|29009.7|29024.7|29004.7|35
1596514800000|2020-08-04 04:20:00|29027.2|29007.2|29029.7|29009.7|29029.7|29009.7|29024.7|29004.7|16
1596515100000|2020-08-04 04:25:00|29031.9|29011.9|29024.7|29004.7|29034.5|29014.5|29024.7|29004.7|36
1596515400000|2020-08-04 04:30:00|29025|29005|29039.7|29019.7|29042|29022|29024.7|29004.7|82
1596515700000|2020-08-04 04:35:00|29039.5|29019.5|29039.7|29019.7|29039.7|29019.7|29037.2|29017.2|21
1596516000000|2020-08-04 04:40:00|29044.5|29024.5|29044.5|29024.5|29047|29027|29044.5|29024.5|23
1596516300000|2020-08-04 04:45:00|29046.7|29026.7|29042|29022|29049.2|29029.2|29039.8|29019.8|38
1596516600000|2020-08-04 04:50:00|29039.8|29019.8|29039.8|29019.8|29042|29022|29034.8|29014.8|33
1596516900000|2020-08-04 04:55:00|29042|29022|29059.3|29039.3|29059.3|29039.3|29042|29022|59
1596517200000|2020-08-04 05:00:00|29054.5|29034.5|29049.8|29029.8|29054.8|29034.8|29045.1|29025.1|55
1596517500000|2020-08-04 05:05:00|29045.1|29025.1|29054.8|29034.8|29059.3|29039.3|29045.1|29025.1|44
1596517800000|2020-08-04 05:10:00|29054.6|29034.6|29047.6|29027.6|29054.8|29034.8|29045.1|29025.1|39
1596518100000|2020-08-04 05:15:00|29045.3|29025.3|29047.6|29027.6|29049.8|29029.8|29039.8|29019.8|54
1596518400000|2020-08-04 05:20:00|29045.1|29025.1|29050.1|29030.1|29054.9|29034.9|29042.3|29022.3|50
1596518700000|2020-08-04 05:25:00|29054.9|29034.9|29050.1|29030.1|29054.9|29034.9|29050.1|29030.1|66
1596519000000|2020-08-04 05:30:00|29049.9|29029.9|29039.9|29019.9|29049.9|29029.9|29019.9|28999.9|306
1596519300000|2020-08-04 05:35:00|29037.6|29017.6|29064.4|29044.4|29064.4|29044.4|29032.1|29012.1|144
1596519600000|2020-08-04 05:40:00|29061.9|29041.9|29069.9|29049.9|29082.4|29062.4|29061.9|29041.9|190
1596519900000|2020-08-04 05:45:00|29069.4|29049.4|29099.9|29079.9|29104.7|29084.7|29064.9|29044.9|206
1596520200000|2020-08-04 05:50:00|29102.2|29082.2|29099.7|29079.7|29122.4|29102.4|29092.2|29072.2|286
1596520500000|2020-08-04 05:55:00|29097.4|29077.4|29074.7|29054.7|29109.7|29089.7|29069.9|29049.9|194
1596520800000|2020-08-04 06:00:00|29074.4|29054.4|29080|29060|29089.9|29069.9|29064.9|29044.9|227
1596521100000|2020-08-04 06:05:00|29077.5|29057.5|29067.7|29047.7|29080|29060|29050|29030|161
1596521400000|2020-08-04 06:10:00|29067.2|29047.2|29090|29070|29090|29070|29050|29030|167
1596521700000|2020-08-04 06:15:00|29092.2|29072.2|29090|29070|29094.7|29074.7|29070|29050|113
1596522000000|2020-08-04 06:20:00|29094.5|29074.5|29085|29065|29094.7|29074.7|29080|29060|89
1596522300000|2020-08-04 06:25:00|29080|29060|29087.3|29067.3|29087.3|29067.3|29055.3|29035.3|137
1596522600000|2020-08-04 06:30:00|29087.5|29067.5|29050|29030|29089.8|29069.8|29030|29010|301
1596522900000|2020-08-04 06:35:00|29047.8|29027.8|29075|29055|29080|29060|29047.8|29027.8|191
1596523200000|2020-08-04 06:40:00|29070.6|29050.6|29040|29020|29070.6|29050.6|29040|29020|162
1596523500000|2020-08-04 06:45:00|29040.1|29020.1|29000.1|28980.1|29040.1|29020.1|28982.6|28962.6|427
1596523800000|2020-08-04 06:50:00|28997.6|28977.6|29025.1|29005.1|29030.1|29010.1|28997.6|28977.6|158
1596524100000|2020-08-04 06:55:00|29027.8|29007.8|29032.8|29012.8|29035.1|29015.1|29022.8|29002.8|171
1596524400000|2020-08-04 07:00:00|29030.3|29010.3|29052.6|29032.6|29067.6|29047.6|29002.8|28982.8|221
1596524700000|2020-08-04 07:05:00|29054.8|29034.8|29025.1|29005.1|29055.1|29035.1|28990.1|28970.1|251
1596525000000|2020-08-04 07:10:00|29027.4|29007.4|29040.1|29020.1|29045.1|29025.1|29017.9|28997.9|152
1596525300000|2020-08-04 07:15:00|29045.1|29025.1|29050.1|29030.1|29065.1|29045.1|29000.1|28980.1|186
1596525600000|2020-08-04 07:20:00|29054.9|29034.9|29040.1|29020.1|29055.1|29035.1|29035.1|29015.1|154
1596525900000|2020-08-04 07:25:00|29037.9|29017.9|29055.2|29035.2|29059.9|29039.9|29032.6|29012.6|111
1596526200000|2020-08-04 07:30:00|29052.9|29032.9|29097.4|29077.4|29097.4|29077.4|29050.4|29030.4|189
1596526500000|2020-08-04 07:35:00|29095.2|29075.2|29082.7|29062.7|29100.2|29080.2|29070.2|29050.2|155
1596526800000|2020-08-04 07:40:00|29085.2|29065.2|29080.2|29060.2|29094.9|29074.9|29080.2|29060.2|90
1596527100000|2020-08-04 07:45:00|29075.5|29055.5|29065.2|29045.2|29078|29058|29060.5|29040.5|187
1596527400000|2020-08-04 07:50:00|29063|29043|29055|29035|29065.2|29045.2|29045.5|29025.5|229
1596527700000|2020-08-04 07:55:00|29052.7|29032.7|29045.5|29025.5|29070.5|29050.5|29035.2|29015.2|245
1596528000000|2020-08-04 08:00:00|29045.2|29025.2|28975.2|28955.2|29045.2|29025.2|28975.2|28955.2|390
1596528300000|2020-08-04 08:05:00|28970.2|28950.2|28937.5|28917.5|28970.2|28950.2|28920.3|28900.3|581
1596528600000|2020-08-04 08:10:00|28935.3|28915.3|28925.8|28905.8|28950.8|28930.8|28915.8|28895.8|296
1596528900000|2020-08-04 08:15:00|28920.8|28900.8|28915.5|28895.5|28940.8|28920.8|28910.8|28890.8|283
1596529200000|2020-08-04 08:20:00|28915.8|28895.8|28915.3|28895.3|28918|28898|28890.3|28870.3|246
1596529500000|2020-08-04 08:25:00|28915|28895|28937.8|28917.8|28945|28925|28910.3|28890.3|191
1596529800000|2020-08-04 08:30:00|28940|28920|28935.3|28915.3|28945.3|28925.3|28925.6|28905.6|103
1596530100000|2020-08-04 08:35:00|28937.8|28917.8|28930.3|28910.3|28937.8|28917.8|28920.3|28900.3|69
1596530400000|2020-08-04 08:40:00|28925.9|28905.9|28960.6|28940.6|28965.3|28945.3|28925.3|28905.3|122
1596530700000|2020-08-04 08:45:00|28960.3|28940.3|28953.1|28933.1|28965.6|28945.6|28953.1|28933.1|63
1596531000000|2020-08-04 08:50:00|28950.9|28930.9|28970.1|28950.1|28970.1|28950.1|28947.9|28927.9|51
1596531300000|2020-08-04 08:55:00|28970.4|28950.4|28995.4|28975.4|28997.6|28977.6|28970.4|28950.4|116
1596531600000|2020-08-04 09:00:00|28993.1|28973.1|28985.4|28965.4|28995.4|28975.4|28980.4|28960.4|69
1596531900000|2020-08-04 09:05:00|28985.7|28965.7|28995.4|28975.4|29000.7|28980.7|28985.7|28965.7|70
1596532200000|2020-08-04 09:10:00|28997.9|28977.9|29005.4|28985.4|29005.4|28985.4|28995.4|28975.4|66
1596532500000|2020-08-04 09:15:00|29003.2|28983.2|28990.4|28970.4|29003.2|28983.2|28988.2|28968.2|65
1596532800000|2020-08-04 09:20:00|28990.7|28970.7|28988.2|28968.2|29000.4|28980.4|28985.7|28965.7|66
1596533100000|2020-08-04 09:25:00|28985.7|28965.7|28985.5|28965.5|28990.5|28970.5|28985.4|28965.4|39
1596533400000|2020-08-04 09:30:00|28980.7|28960.7|29005.5|28985.5|29010.5|28990.5|28975.5|28955.5|99
1596533700000|2020-08-04 09:35:00|29003.2|28983.2|28965.5|28945.5|29003.2|28983.2|28963.5|28943.5|73
1596534000000|2020-08-04 09:40:00|28963.2|28943.2|28960.5|28940.5|28965.2|28945.2|28950.7|28930.7|76
1596534300000|2020-08-04 09:45:00|28958.3|28938.3|28980.8|28960.8|28980.8|28960.8|28956|28936|56
1596534600000|2020-08-04 09:50:00|28985.5|28965.5|28981|28961|28993.3|28973.3|28981|28961|62
1596534900000|2020-08-04 09:55:00|28980.8|28960.8|28970.5|28950.5|28980.8|28960.8|28965.8|28945.8|67
1596535200000|2020-08-04 10:00:00|28970.8|28950.8|28958.3|28938.3|28980.5|28960.5|28958.3|28938.3|68
1596535500000|2020-08-04 10:05:00|28956.1|28936.1|28960.6|28940.6|28970.6|28950.6|28955.5|28935.5|56
1596535800000|2020-08-04 10:10:00|28956.1|28936.1|28955.8|28935.8|28960.6|28940.6|28955.6|28935.6|53
1596536100000|2020-08-04 10:15:00|28960.3|28940.3|28985.8|28965.8|28988.3|28968.3|28955.6|28935.6|71
1596536400000|2020-08-04 10:20:00|28985.6|28965.6|28975.6|28955.6|28990.6|28970.6|28975.6|28955.6|56
1596536700000|2020-08-04 10:25:00|28973.4|28953.4|28963.1|28943.1|28980.3|28960.3|28963.1|28943.1|63
1596537000000|2020-08-04 10:30:00|28960.9|28940.9|28965.9|28945.9|28975.6|28955.6|28958.1|28938.1|60
1596537300000|2020-08-04 10:35:00|28968.4|28948.4|28960.9|28940.9|28975.9|28955.9|28956.2|28936.2|220
1596537600000|2020-08-04 10:40:00|28958.4|28938.4|28976.2|28956.2|28976.2|28956.2|28958.4|28938.4|37
1596537900000|2020-08-04 10:45:00|28978.7|28958.7|28991.5|28971.5|28991.5|28971.5|28978.7|28958.7|79
1596538200000|2020-08-04 10:50:00|28993.7|28973.7|28991.2|28971.2|28996.2|28976.2|28986.5|28966.5|135
1596538500000|2020-08-04 10:55:00|28989|28969|28986.7|28966.7|29001.2|28981.2|28986.5|28966.5|65
1596538800000|2020-08-04 11:00:00|28991.5|28971.5|28991.2|28971.2|29001.2|28981.2|28986.7|28966.7|103
1596539100000|2020-08-04 11:05:00|28989|28969|28986.8|28966.8|28991.2|28971.2|28984.3|28964.3|276
1596539400000|2020-08-04 11:10:00|28982|28962|28971.8|28951.8|28986.8|28966.8|28969.5|28949.5|95
1596539700000|2020-08-04 11:15:00|28966.8|28946.8|28931.8|28911.8|28966.8|28946.8|28914.6|28894.6|256
1596540000000|2020-08-04 11:20:00|28929.6|28909.6|28951.3|28931.3|28951.3|28931.3|28929.6|28909.6|196
1596540300000|2020-08-04 11:25:00|28955.7|28935.7|28951.8|28931.8|28956.8|28936.8|28941.8|28921.8|186
1596540600000|2020-08-04 11:30:00|28954.1|28934.1|28956.8|28936.8|28961.8|28941.8|28926.8|28906.8|293
1596540900000|2020-08-04 11:35:00|28957.1|28937.1|28981.6|28961.6|28981.6|28961.6|28946.8|28926.8|250
1596541200000|2020-08-04 11:40:00|28979.4|28959.4|28956.9|28936.9|28981.6|28961.6|28946.9|28926.9|157
1596541500000|2020-08-04 11:45:00|28961.9|28941.9|28957.1|28937.1|28969.1|28949.1|28947.1|28927.1|219
1596541800000|2020-08-04 11:50:00|28951.9|28931.9|28961.6|28941.6|28961.6|28941.6|28927.1|28907.1|163
1596542100000|2020-08-04 11:55:00|28957.2|28937.2|28976.9|28956.9|28981.6|28961.6|28957.2|28937.2|95
1596542400000|2020-08-04 12:00:00|28972.2|28952.2|28946.9|28926.9|28981.9|28961.9|28944.1|28924.1|276
1596542700000|2020-08-04 12:05:00|28949.4|28929.4|28951.9|28931.9|28951.9|28931.9|28941.9|28921.9|116
1596543000000|2020-08-04 12:10:00|28956.7|28936.7|28907.5|28887.5|28956.7|28936.7|28905.2|28885.2|984
1596543300000|2020-08-04 12:15:00|28902.7|28882.7|28932.5|28912.5|28935.3|28915.3|28878|28858|359
1596543600000|2020-08-04 12:20:00|28930.3|28910.3|28898|28878|28932.5|28912.5|28892.8|28872.8|394
1596543900000|2020-08-04 12:25:00|28897.8|28877.8|28868.1|28848.1|28905.3|28885.3|28860.3|28840.3|541
1596544200000|2020-08-04 12:30:00|28870.3|28850.3|28877.8|28857.8|28877.8|28857.8|28858.1|28838.1|486
1596544500000|2020-08-04 12:35:00|28875.6|28855.6|28873.1|28853.1|28877.8|28857.8|28846.1|28826.1|369
1596544800000|2020-08-04 12:40:00|28870.9|28850.9|28883.1|28863.1|28883.1|28863.1|28837.5|28817.5|637
1596545100000|2020-08-04 12:45:00|28885.9|28865.9|28892.8|28872.8|28903.1|28883.1|28870.9|28850.9|428
1596545400000|2020-08-04 12:50:00|28897.8|28877.8|28873.4|28853.4|28902.3|28882.3|28855.6|28835.6|399
1596545700000|2020-08-04 12:55:00|28873.1|28853.1|28883.1|28863.1|28893.1|28873.1|28860.6|28840.6|352
1596546000000|2020-08-04 13:00:00|28882.9|28862.9|28903.2|28883.2|28903.2|28883.2|28840.9|28820.9|1148
1596546300000|2020-08-04 13:05:00|28900.4|28880.4|28848.7|28828.7|28902.9|28882.9|28828.7|28808.7|681
1596546600000|2020-08-04 13:10:00|28851.2|28831.2|28880.4|28860.4|28880.4|28860.4|28848.7|28828.7|380
1596546900000|2020-08-04 13:15:00|28878.2|28858.2|28897.9|28877.9|28900.4|28880.4|28868.2|28848.2|715
1596547200000|2020-08-04 13:20:00|28898.2|28878.2|28857.7|28837.7|28902.9|28882.9|28856|28836|459
1596547500000|2020-08-04 13:25:00|28853.2|28833.2|28847.7|28827.7|28857.7|28837.7|28831.9|28811.9|674
1596547800000|2020-08-04 13:30:00|28845.4|28825.4|28886.9|28866.9|28887.4|28867.4|28837.9|28817.9|665
1596548100000|2020-08-04 13:35:00|28884.6|28864.6|28807.7|28787.7|28884.6|28864.6|28798|28778|797
1596548400000|2020-08-04 13:40:00|28809.9|28789.9|28822.7|28802.7|28827.2|28807.2|28792.7|28772.7|578
1596548700000|2020-08-04 13:45:00|28820.5|28800.5|28833.3|28813.3|28843|28823|28807.7|28787.7|398
1596549000000|2020-08-04 13:50:00|28833|28813|28840|28820|28842.7|28822.7|28823|28803|222
1596549300000|2020-08-04 13:55:00|28837.7|28817.7|28867.8|28847.8|28872.8|28852.8|28837.7|28817.7|443
1596549600000|2020-08-04 14:00:00|28867.5|28847.5|28882.8|28862.8|28882.8|28862.8|28858|28838|387
1596549900000|2020-08-04 14:05:00|28885|28865|28912.8|28892.8|28912.8|28892.8|28860.8|28840.8|334
1596550200000|2020-08-04 14:10:00|28910.6|28890.6|28907.5|28887.5|28927.5|28907.5|28897.5|28877.5|515
1596550500000|2020-08-04 14:15:00|28907.8|28887.8|28927.3|28907.3|28927.3|28907.3|28897.8|28877.8|372
1596550800000|2020-08-04 14:20:00|28922.8|28902.8|28933.1|28913.1|28947.5|28927.5|28908.1|28888.1|526
1596551100000|2020-08-04 14:25:00|28930.3|28910.3|28907.8|28887.8|28935.3|28915.3|28903.1|28883.1|748
1596551400000|2020-08-04 14:30:00|28903.1|28883.1|28882.6|28862.6|28922.8|28902.8|28875.6|28855.6|654
1596551700000|2020-08-04 14:35:00|28880.1|28860.1|28977.3|28957.3|29002|28982|28877.8|28857.8|963
1596552000000|2020-08-04 14:40:00|28982.3|28962.3|28977.9|28957.9|28987.3|28967.3|28947.3|28927.3|581
1596552300000|2020-08-04 14:45:00|28982.3|28962.3|29027.6|29007.6|29034.8|29014.8|28977.3|28957.3|718
1596552600000|2020-08-04 14:50:00|29032.3|29012.3|29007.4|28987.4|29054.6|29034.6|29002.3|28982.3|616
1596552900000|2020-08-04 14:55:00|29009.6|28989.6|28977.4|28957.4|29027.1|29007.1|28977.4|28957.4|488
1596553200000|2020-08-04 15:00:00|28972.4|28952.4|28957.9|28937.9|28977.4|28957.4|28952.6|28932.6|555
1596553500000|2020-08-04 15:05:00|28953.2|28933.2|28952.4|28932.4|28953.2|28933.2|28940.7|28920.7|322
1596553800000|2020-08-04 15:10:00|28950.2|28930.2|28967.7|28947.7|28980.2|28960.2|28947.7|28927.7|346
1596554100000|2020-08-04 15:15:00|28965.5|28945.5|28977.7|28957.7|28992.4|28972.4|28958|28938|300
1596554400000|2020-08-04 15:20:00|28979.9|28959.9|28972.4|28952.4|28987.7|28967.7|28962.4|28942.4|257
1596554700000|2020-08-04 15:25:00|28977.4|28957.4|28965.2|28945.2|28992.4|28972.4|28965.2|28945.2|342
1596555000000|2020-08-04 15:30:00|28962.4|28942.4|28967.5|28947.5|28981.9|28961.9|28947.5|28927.5|332
1596555300000|2020-08-04 15:35:00|28969.7|28949.7|28952.5|28932.5|28977.5|28957.5|28942.5|28922.5|272
1596555600000|2020-08-04 15:40:00|28952.2|28932.2|28967.5|28947.5|28982.2|28962.2|28947.5|28927.5|211
1596555900000|2020-08-04 15:45:00|28962.5|28942.5|29012.5|28992.5|29017.8|28997.8|28962.5|28942.5|534
1596556200000|2020-08-04 15:50:00|29008|28988|29002.2|28982.2|29012.2|28992.2|28992.5|28972.5|304
1596556500000|2020-08-04 15:55:00|28997.5|28977.5|29012.5|28992.5|29012.5|28992.5|28992.8|28972.8|323
1596556800000|2020-08-04 16:00:00|29014.7|28994.7|29012.8|28992.8|29029.8|29009.8|29007.5|28987.5|428
1596557100000|2020-08-04 16:05:00|29010.6|28990.6|28972.5|28952.5|29012.3|28992.3|28972.5|28952.5|266
1596557400000|2020-08-04 16:10:00|28977.3|28957.3|28987.6|28967.6|28987.6|28967.6|28969.8|28949.8|214
1596557700000|2020-08-04 16:15:00|28987.8|28967.8|28992.6|28972.6|28995.3|28975.3|28982.6|28962.6|341
1596558000000|2020-08-04 16:20:00|28990.4|28970.4|28958.1|28938.1|28992.6|28972.6|28958.1|28938.1|283
1596558300000|2020-08-04 16:25:00|28962.9|28942.9|28973.2|28953.2|28973.2|28953.2|28958.1|28938.1|170
1596558600000|2020-08-04 16:30:00|28975.7|28955.7|28978.2|28958.2|28978.2|28958.2|28968.2|28948.2|144
1596558900000|2020-08-04 16:35:00|28980.7|28960.7|28968.2|28948.2|28988.2|28968.2|28968.2|28948.2|202
1596559200000|2020-08-04 16:40:00|28972.9|28952.9|28953.5|28933.5|28977.4|28957.4|28953.5|28933.5|144
1596559500000|2020-08-04 16:45:00|28953.7|28933.7|28965.7|28945.7|28968.8|28948.8|28953.2|28933.2|294
1596559800000|2020-08-04 16:50:00|28967.9|28947.9|28982.4|28962.4|28992.1|28972.1|28963.5|28943.5|314
1596560100000|2020-08-04 16:55:00|28982.9|28962.9|28977.7|28957.7|28995.2|28975.2|28973|28953|1247
1596560400000|2020-08-04 17:00:00|28979.9|28959.9|28972.7|28952.7|29002.7|28982.7|28972.7|28952.7|307
1596560700000|2020-08-04 17:05:00|28970.5|28950.5|28992.7|28972.7|28994.9|28974.9|28970.5|28950.5|77
1596561000000|2020-08-04 17:10:00|28994.9|28974.9|29013|28993|29013.3|28993.3|28994.9|28974.9|316
1596561300000|2020-08-04 17:15:00|29015.2|28995.2|29012.7|28992.7|29022.7|29002.7|29012.5|28992.5|163
1596561600000|2020-08-04 17:20:00|29013|28993|29008.3|28988.3|29017.5|28997.5|29003.6|28983.6|387
1596561900000|2020-08-04 17:25:00|29003.9|28983.9|28993|28973|29008|28988|28990.8|28970.8|150
1596562200000|2020-08-04 17:30:00|28995.3|28975.3|28992.8|28972.8|28997.8|28977.8|28987.8|28967.8|66
1596562500000|2020-08-04 17:35:00|28990.5|28970.5|29007.5|28987.5|29009.7|28989.7|28988.3|28968.3|55
1596562800000|2020-08-04 17:40:00|29012|28992|29002.8|28982.8|29012.2|28992.2|28997.8|28977.8|52
1596563100000|2020-08-04 17:45:00|29007.5|28987.5|28992.5|28972.5|29012.5|28992.5|28992.5|28972.5|189
1596563400000|2020-08-04 17:50:00|28990|28970|28997.5|28977.5|28997.5|28977.5|28987.5|28967.5|43
1596563700000|2020-08-04 17:55:00|29000|28980|28995.1|28975.1|29004.5|28984.5|28995.1|28975.1|56
1596564000000|2020-08-04 18:00:00|28995.3|28975.3|29012.8|28992.8|29020.6|29000.6|28992.6|28972.6|198
1596564300000|2020-08-04 18:05:00|29007.8|28987.8|28997.9|28977.9|29012.9|28992.9|28997.9|28977.9|34
1596564600000|2020-08-04 18:10:00|28993.1|28973.1|28992.6|28972.6|28993.1|28973.1|28987.9|28967.9|30
1596564900000|2020-08-04 18:15:00|28992.9|28972.9|28997.9|28977.9|28997.9|28977.9|28990.7|28970.7|23
1596565200000|2020-08-04 18:20:00|29002.9|28982.9|28997.9|28977.9|29012.9|28992.9|28997.9|28977.9|64
1596565500000|2020-08-04 18:25:00|28997.3|28977.3|28985.4|28965.4|28997.3|28977.3|28985.4|28965.4|28
1596565800000|2020-08-04 18:30:00|28987.6|28967.6|28925.1|28905.1|28987.9|28967.9|28925.1|28905.1|225
1596566100000|2020-08-04 18:35:00|28922.9|28902.9|28927.7|28907.7|28934.9|28914.9|28917.9|28897.9|55
1596566400000|2020-08-04 18:40:00|28925.4|28905.4|28938|28918|28942.9|28922.9|28913.2|28893.2|99
1596566700000|2020-08-04 18:45:00|28940.2|28920.2|28943|28923|28948|28928|28938|28918|30
1596567000000|2020-08-04 18:50:00|28945.2|28925.2|28938|28918|28948|28928|28923|28903|76
1596567300000|2020-08-04 18:55:00|28935.5|28915.5|28963|28943|28968|28948|28935.5|28915.5|39
1596567600000|2020-08-04 19:00:00|28968|28948|28968|28948|28970.2|28950.2|28963|28943|33
1596567900000|2020-08-04 19:05:00|28963|28943|28970.2|28950.2|28970.2|28950.2|28955.8|28935.8|47
1596568200000|2020-08-04 19:10:00|28968|28948|28978|28958|28983|28963|28963|28943|46
1596568500000|2020-08-04 19:15:00|28977.7|28957.7|28980.5|28960.5|28980.5|28960.5|28968|28948|31
1596568800000|2020-08-04 19:20:00|28980.3|28960.3|28987.8|28967.8|28987.8|28967.8|28978|28958|9
1596569100000|2020-08-04 19:25:00|28990|28970|28987.8|28967.8|28992.5|28972.5|28987.8|28967.8|13
1596569400000|2020-08-04 19:30:00|28990|28970|28985.6|28965.6|28992.8|28972.8|28977.8|28957.8|179
1596569700000|2020-08-04 19:35:00|28985.3|28965.3|29003.1|28983.1|29005.3|28985.3|28985.3|28965.3|91
1596570000000|2020-08-04 19:40:00|29005.3|28985.3|29013.1|28993.1|29013.1|28993.1|28995.9|28975.9|60
1596570300000|2020-08-04 19:45:00|29012.8|28992.8|29020.6|29000.6|29022.8|29002.8|29008.1|28988.1|116
1596570600000|2020-08-04 19:50:00|29018.1|28998.1|29027.9|29007.9|29028.1|29008.1|29013.1|28993.1|69
1596570900000|2020-08-04 19:55:00|29028.1|29008.1|29037.9|29017.9|29043.1|29023.1|29028.1|29008.1|136
1596571200000|2020-08-04 20:00:00|29038.1|29018.1|29028.2|29008.2|29038.1|29018.1|29023.2|29003.2|81
1596571500000|2020-08-04 20:05:00|29032.6|29012.6|29043.2|29023.2|29053.2|29033.2|29032.6|29012.6|96
1596571800000|2020-08-04 20:10:00|29040.7|29020.7|29052.6|29032.6|29054.8|29034.8|29040.7|29020.7|50
1596572100000|2020-08-04 20:15:00|29057.3|29037.3|29038.2|29018.2|29057.3|29037.3|29038.2|29018.2|31
1596572400000|2020-08-04 20:20:00|29033.8|29013.8|29038.2|29018.2|29040.7|29020.7|29033.2|29013.2|11
1596572700000|2020-08-04 20:25:00|29037.6|29017.6|29040.7|29020.7|29043.2|29023.2|29028.2|29008.2|28
1596573000000|2020-08-04 20:30:00|29038.2|29018.2|29013.2|28993.2|29038.2|29018.2|29008.5|28988.5|75
1596573300000|2020-08-04 20:35:00|29015.7|28995.7|29028.2|29008.2|29028.2|29008.2|29015.7|28995.7|25
1596573600000|2020-08-04 20:40:00|29028.3|29008.3|29023.3|29003.3|29028.3|29008.3|29018.3|28998.3|15
1596573900000|2020-08-04 20:45:00|29018.8|28998.8|29021.1|29001.1|29033|29013|29011.1|28991.1|64
1596574200000|2020-08-04 20:50:00|29023.3|29003.3|29038.3|29018.3|29038.3|29018.3|29020.8|29000.8|31
1596574500000|2020-08-04 20:55:00|29036.1|29016.1|29058|29038|29058.3|29038.3|29033.6|29013.6|93
1596578400000|2020-08-04 22:00:00|29053.7|29033.7|29078.5|29058.5|29086|29066|29046|29026|76
1596578700000|2020-08-04 22:05:00|29076|29056|29063.5|29043.5|29076|29056|29053.8|29033.8|43
1596579000000|2020-08-04 22:10:00|29061.3|29041.3|29058.8|29038.8|29063.5|29043.5|29054.1|29034.1|22
1596579300000|2020-08-04 22:15:00|29061|29041|29073.5|29053.5|29073.5|29053.5|29061|29041|24
1596579600000|2020-08-04 22:20:00|29068.8|29048.8|29063.5|29043.5|29078.5|29058.5|29063.5|29043.5|27
1596579900000|2020-08-04 22:25:00|29061.3|29041.3|29061|29041|29063.5|29043.5|29061|29041|8
1596580200000|2020-08-04 22:30:00|29058.5|29038.5|29065.8|29045.8|29065.8|29045.8|29058.5|29038.5|17
1596580500000|2020-08-04 22:35:00|29063.5|29043.5|29063.6|29043.6|29068.3|29048.3|29063.3|29043.3|15
1596580800000|2020-08-04 22:40:00|29063.3|29043.3|29058.6|29038.6|29063.6|29043.6|29058.6|29038.6|19
1596581100000|2020-08-04 22:45:00|29056.4|29036.4|29066.1|29046.1|29068.6|29048.6|29053.6|29033.6|30
1596581400000|2020-08-04 22:50:00|29068.6|29048.6|29078.6|29058.6|29081.1|29061.1|29066.1|29046.1|21
1596581700000|2020-08-04 22:55:00|29073.6|29053.6|29073.6|29053.6|29078.3|29058.3|29073.6|29053.6|17
1596582000000|2020-08-04 23:00:00|29078.6|29058.6|29073.6|29053.6|29081.1|29061.1|29073.6|29053.6|35
1596582300000|2020-08-04 23:05:00|29073.3|29053.3|29063.6|29043.6|29073.3|29053.3|29063.6|29043.6|12
1596582600000|2020-08-04 23:10:00|29061.4|29041.4|29058.7|29038.7|29063.6|29043.6|29058.6|29038.6|14
1596582900000|2020-08-04 23:15:00|29053.7|29033.7|29058.7|29038.7|29058.7|29038.7|29053.7|29033.7|9
1596583200000|2020-08-04 23:20:00|29053.7|29033.7|29053.4|29033.4|29053.7|29033.7|29051.5|29031.5|19
1596583500000|2020-08-04 23:25:00|29053.7|29033.7|29053.7|29033.7|29058.7|29038.7|29048.7|29028.7|18
1596583800000|2020-08-04 23:30:00|29056.2|29036.2|29061.5|29041.5|29066.2|29046.2|29056.2|29036.2|21
1596584100000|2020-08-04 23:35:00|29063.7|29043.7|29066.2|29046.2|29066.2|29046.2|29061.2|29041.2|12
1596584400000|2020-08-04 23:40:00|29068.4|29048.4|29068.7|29048.7|29068.7|29048.7|29063.7|29043.7|15
1596584700000|2020-08-04 23:45:00|29071.2|29051.2|29078.7|29058.7|29078.7|29058.7|29068.7|29048.7|53
1596585000000|2020-08-04 23:50:00|29079|29059|29076.3|29056.3|29083.7|29063.7|29076.3|29056.3|29
1596585300000|2020-08-04 23:55:00|29078.8|29058.8|29083.8|29063.8|29086.3|29066.3|29078.8|29058.8|23
1596585600000|2020-08-05 00:00:00|29079.3|29059.3|29053.5|29033.5|29079.3|29059.3|29051.6|29031.6|82
1596585900000|2020-08-05 00:05:00|29053.2|29033.2|29056.3|29036.3|29058.8|29038.8|29041.3|29021.3|61
1596586200000|2020-08-05 00:10:00|29054.1|29034.1|29026.3|29006.3|29056.3|29036.3|29026.3|29006.3|62
1596586500000|2020-08-05 00:15:00|29028.5|29008.5|29038.8|29018.8|29038.8|29018.8|29028.5|29008.5|25
1596586800000|2020-08-05 00:20:00|29041|29021|29038.8|29018.8|29043.8|29023.8|29033.8|29013.8|18
1596587100000|2020-08-05 00:25:00|29036.6|29016.6|29038.8|29018.8|29043.8|29023.8|29036.3|29016.3|13
1596587400000|2020-08-05 00:30:00|29036.6|29016.6|29033.9|29013.9|29041.3|29021.3|29031.4|29011.4|50
1596587700000|2020-08-05 00:35:00|29036.4|29016.4|29028.9|29008.9|29036.4|29016.4|29023.9|29003.9|49
1596588000000|2020-08-05 00:40:00|29031.4|29011.4|29023.9|29003.9|29038.9|29018.9|29023.9|29003.9|31
1596588300000|2020-08-05 00:45:00|29028.9|29008.9|29018.9|28998.9|29028.9|29008.9|29018.9|28998.9|33
1596588600000|2020-08-05 00:50:00|29019.2|28999.2|29023.9|29003.9|29028.9|29008.9|29018.9|28998.9|55
1596588900000|2020-08-05 00:55:00|29021.1|29001.1|29023.9|29003.9|29023.9|29003.9|29011.4|28991.4|50
1596589200000|2020-08-05 01:00:00|29026.1|29006.1|29033.9|29013.9|29048.9|29028.9|29001.1|28981.1|373
1596589500000|2020-08-05 01:05:00|29036.4|29016.4|29013.9|28993.9|29038.9|29018.9|28989.2|28969.2|206
1596589800000|2020-08-05 01:10:00|29016.7|28996.7|28984|28964|29016.7|28996.7|28971.7|28951.7|212
1596590100000|2020-08-05 01:15:00|28981.8|28961.8|28991.5|28971.5|29003.7|28983.7|28981.8|28961.8|77
1596590400000|2020-08-05 01:20:00|28993.7|28973.7|28994|28974|28999|28979|28969|28949|129
1596590700000|2020-08-05 01:25:00|28999|28979|28979|28959|28999|28979|28968.7|28948.7|141
1596591000000|2020-08-05 01:30:00|28981.5|28961.5|28991.8|28971.8|28994|28974|28971.5|28951.5|231
1596591300000|2020-08-05 01:35:00|28991.5|28971.5|28959|28939|28994|28974|28959|28939|113
1596591600000|2020-08-05 01:40:00|28961.2|28941.2|28989|28969|28991.5|28971.5|28956.5|28936.5|146
1596591900000|2020-08-05 01:45:00|28986.8|28966.8|28959.1|28939.1|28986.8|28966.8|28954|28934|111
1596592200000|2020-08-05 01:50:00|28961.6|28941.6|28944.1|28924.1|28976.3|28956.3|28932.1|28912.1|229
1596592500000|2020-08-05 01:55:00|28941.9|28921.9|28944.1|28924.1|28966.9|28946.9|28941.9|28921.9|136
1596592800000|2020-08-05 02:00:00|28941.6|28921.6|28923.5|28903.5|28944.1|28924.1|28914.1|28894.1|320
1596593100000|2020-08-05 02:05:00|28921.3|28901.3|28921.3|28901.3|28938.5|28918.5|28918.8|28898.8|125
1596593400000|2020-08-05 02:10:00|28918.8|28898.8|28928.5|28908.5|28938.5|28918.5|28918.8|28898.8|71
1596593700000|2020-08-05 02:15:00|28930.7|28910.7|28936|28916|28938.3|28918.3|28928.5|28908.5|42
1596594000000|2020-08-05 02:20:00|28938.3|28918.3|28941.3|28921.3|28948.5|28928.5|28933.5|28913.5|43
1596594300000|2020-08-05 02:25:00|28943.6|28923.6|28938.6|28918.6|28946.4|28926.4|28938.6|28918.6|34
1596594600000|2020-08-05 02:30:00|28943.6|28923.6|28946.4|28926.4|28953.6|28933.6|28938.6|28918.6|143
1596594900000|2020-08-05 02:35:00|28946.1|28926.1|28966.4|28946.4|28971.4|28951.4|28933.6|28913.6|108
1596595200000|2020-08-05 02:40:00|28968.6|28948.6|28983.6|28963.6|28988.6|28968.6|28966.4|28946.4|147
1596595500000|2020-08-05 02:45:00|28988.6|28968.6|28968.6|28948.6|28988.6|28968.6|28968.6|28948.6|174
1596595800000|2020-08-05 02:50:00|28968.9|28948.9|28986.1|28966.1|28988.6|28968.6|28963.6|28943.6|83
1596596100000|2020-08-05 02:55:00|28988.6|28968.6|28998.6|28978.6|29003.6|28983.6|28988.6|28968.6|99
1596596400000|2020-08-05 03:00:00|29001.1|28981.1|28996.5|28976.5|29005.9|28985.9|28993.6|28973.6|99
1596596700000|2020-08-05 03:05:00|28998.7|28978.7|28999|28979|29008.4|28988.4|28996.5|28976.5|54
1596597000000|2020-08-05 03:10:00|28998.7|28978.7|28994|28974|29003.7|28983.7|28989.3|28969.3|76
1596597300000|2020-08-05 03:15:00|28991.8|28971.8|28973.7|28953.7|28991.8|28971.8|28971.5|28951.5|95
1596597600000|2020-08-05 03:20:00|28975.9|28955.9|28978.7|28958.7|28988.4|28968.4|28973.7|28953.7|54
1596597900000|2020-08-05 03:25:00|28980.9|28960.9|28986.2|28966.2|28998.7|28978.7|28978.7|28958.7|44
1596598200000|2020-08-05 03:30:00|28988.7|28968.7|28986.5|28966.5|28995.9|28975.9|28978.7|28958.7|37
1596598500000|2020-08-05 03:35:00|28988.7|28968.7|28983.7|28963.7|28988.7|28968.7|28983.7|28963.7|32
1596598800000|2020-08-05 03:40:00|28986.5|28966.5|28998.5|28978.5|28998.5|28978.5|28986.5|28966.5|18
1596599100000|2020-08-05 03:45:00|28998.8|28978.8|29008.8|28988.8|29013.8|28993.8|28998.8|28978.8|74
1596599400000|2020-08-05 03:50:00|29009.1|28989.1|29013.8|28993.8|29016.6|28996.6|29009.1|28989.1|53
1596599700000|2020-08-05 03:55:00|29011.6|28991.6|29013.8|28993.8|29013.8|28993.8|29008.8|28988.8|24
1596600000000|2020-08-05 04:00:00|29011.3|28991.3|29001.3|28981.3|29013.8|28993.8|29001.3|28981.3|43
1596600300000|2020-08-05 04:05:00|28999.1|28979.1|28999.1|28979.1|28999.1|28979.1|28994.1|28974.1|15
1596600600000|2020-08-05 04:10:00|28996.9|28976.9|29001.6|28981.6|29002.2|28982.2|28994.7|28974.7|17
1596600900000|2020-08-05 04:15:00|29004.4|28984.4|29004.4|28984.4|29004.4|28984.4|28999.4|28979.4|13
1596601200000|2020-08-05 04:20:00|29004.7|28984.7|29004.5|28984.5|29004.7|28984.7|29004.4|28984.4|5
1596601500000|2020-08-05 04:25:00|29006.7|28986.7|29008.9|28988.9|29008.9|28988.9|29004.5|28984.5|14
1596601800000|2020-08-05 04:30:00|29009.2|28989.2|29013.6|28993.6|29013.6|28993.6|29008.9|28988.9|22
1596602100000|2020-08-05 04:35:00|29013.9|28993.9|29018.6|28998.6|29018.6|28998.6|29013.9|28993.9|26
1596602400000|2020-08-05 04:40:00|29019.2|28999.2|29033.9|29013.9|29033.9|29013.9|29019.2|28999.2|45
1596602700000|2020-08-05 04:45:00|29038.6|29018.6|29039.5|29019.5|29042|29022|29034.2|29014.2|36
1596603000000|2020-08-05 04:50:00|29037.3|29017.3|29017|28997|29037.3|29017.3|29017|28997|42
1596603300000|2020-08-05 04:55:00|29019.5|28999.5|29022|29002|29022|29002|29014.8|28994.8|25
1596603600000|2020-08-05 05:00:00|29019.8|28999.8|29014.9|28994.9|29024.6|29004.6|29014.6|28994.6|69
1596603900000|2020-08-05 05:05:00|29014.6|28994.6|29004.6|28984.6|29014.6|28994.6|28999.6|28979.6|96
1596604200000|2020-08-05 05:10:00|29007.1|28987.1|29014.6|28994.6|29014.6|28994.6|29004.6|28984.6|42
1596604500000|2020-08-05 05:15:00|29017.4|28997.4|29039.6|29019.6|29039.6|29019.6|29017.4|28997.4|54
1596604800000|2020-08-05 05:20:00|29037.4|29017.4|29024.6|29004.6|29039.6|29019.6|29024.6|29004.6|81
1596605100000|2020-08-05 05:25:00|29022.1|29002.1|29019.6|28999.6|29024.6|29004.6|29014.6|28994.6|60
1596605400000|2020-08-05 05:30:00|29024.3|29004.3|29042.1|29022.1|29042.1|29022.1|29009.9|28989.9|141
1596605700000|2020-08-05 05:35:00|29042.4|29022.4|29067.1|29047.1|29067.1|29047.1|29039.6|29019.6|213
1596606000000|2020-08-05 05:40:00|29064.9|29044.9|29079.7|29059.7|29095|29075|29062.1|29042.1|255
1596606300000|2020-08-05 05:45:00|29077.2|29057.2|29097.8|29077.8|29109.1|29089.1|29074.7|29054.7|175
1596606600000|2020-08-05 05:50:00|29095.6|29075.6|29089.7|29069.7|29102.2|29082.2|29079.7|29059.7|82
1596606900000|2020-08-05 05:55:00|29091.9|29071.9|29049.7|29029.7|29092.5|29072.5|29046.9|29026.9|110
1596607200000|2020-08-05 06:00:00|29051.9|29031.9|29069.7|29049.7|29072.5|29052.5|29049.7|29029.7|119
1596607500000|2020-08-05 06:05:00|29071.9|29051.9|29059.7|29039.7|29082.2|29062.2|29059.7|29039.7|128
1596607800000|2020-08-05 06:10:00|29060|29040|29034.7|29014.7|29071.9|29051.9|29034.7|29014.7|177
1596608100000|2020-08-05 06:15:00|29035.3|29015.3|29024.8|29004.8|29054.1|29034.1|29017.2|28997.2|133
1596608400000|2020-08-05 06:20:00|29027|29007|29047.6|29027.6|29049.8|29029.8|29027|29007|191
1596608700000|2020-08-05 06:25:00|29047.3|29027.3|29054.8|29034.8|29054.8|29034.8|29034.8|29014.8|114
1596609000000|2020-08-05 06:30:00|29057.3|29037.3|29054.5|29034.5|29067.6|29047.6|29047.6|29027.6|148
1596609300000|2020-08-05 06:35:00|29054.8|29034.8|29034.5|29014.5|29054.8|29034.8|29014.8|28994.8|224
1596609600000|2020-08-05 06:40:00|29034.8|29014.8|29039.8|29019.8|29039.8|29019.8|29004.8|28984.8|234
1596609900000|2020-08-05 06:45:00|29044.2|29024.2|29028.2|29008.2|29044.8|29024.8|29028.2|29008.2|164
1596610200000|2020-08-05 06:50:00|29030.4|29010.4|29054.5|29034.5|29064.8|29044.8|29025.7|29005.7|259
1596610500000|2020-08-05 06:55:00|29052|29032|29067.1|29047.1|29067.1|29047.1|29037.6|29017.6|274
1596610800000|2020-08-05 07:00:00|29069.6|29049.6|29102.7|29082.7|29114.6|29094.6|29049.9|29029.9|363
1596611100000|2020-08-05 07:05:00|29099.9|29079.9|29089.9|29069.9|29109.9|29089.9|29070.2|29050.2|228
1596611400000|2020-08-05 07:10:00|29092.7|29072.7|29112.7|29092.7|29134.9|29114.9|29092.7|29072.7|244
1596611700000|2020-08-05 07:15:00|29114.9|29094.9|29129.9|29109.9|29134.6|29114.6|29109.9|29089.9|105
1596612000000|2020-08-05 07:20:00|29125.5|29105.5|29167.7|29147.7|29194.9|29174.9|29124.9|29104.9|391
1596612300000|2020-08-05 07:25:00|29165.2|29145.2|29134.9|29114.9|29165.2|29145.2|29134.9|29114.9|244
1596612600000|2020-08-05 07:30:00|29137.1|29117.1|29158.7|29138.7|29172.1|29152.1|29135.2|29115.2|178
1596612900000|2020-08-05 07:35:00|29160.9|29140.9|29200.6|29180.6|29200.6|29180.6|29158.7|29138.7|148
1596613200000|2020-08-05 07:40:00|29195.6|29175.6|29220.6|29200.6|29225.3|29205.3|29195.6|29175.6|257
1596613500000|2020-08-05 07:45:00|29225|29205|29215.6|29195.6|29230.6|29210.6|29210.9|29190.9|186
1596613800000|2020-08-05 07:50:00|29213.4|29193.4|29190.6|29170.6|29215.6|29195.6|29185.6|29165.6|192
1596614100000|2020-08-05 07:55:00|29195|29175|29200.6|29180.6|29210.6|29190.6|29190.6|29170.6|96
1596614400000|2020-08-05 08:00:00|29205|29185|29210.9|29190.9|29215.6|29195.6|29200.6|29180.6|119
1596614700000|2020-08-05 08:05:00|29213.4|29193.4|29200.6|29180.6|29227.8|29207.8|29195.6|29175.6|221
1596615000000|2020-08-05 08:10:00|29196.2|29176.2|29210.7|29190.7|29210.7|29190.7|29195.9|29175.9|143
1596615300000|2020-08-05 08:15:00|29208.5|29188.5|29190.7|29170.7|29210.7|29190.7|29190.7|29170.7|93
1596615600000|2020-08-05 08:20:00|29193.2|29173.2|29131.3|29111.3|29195.7|29175.7|29131.3|29111.3|221
1596615900000|2020-08-05 08:25:00|29136.3|29116.3|29153.5|29133.5|29153.5|29133.5|29135.7|29115.7|187
1596616200000|2020-08-05 08:30:00|29155.7|29135.7|29145.7|29125.7|29165.7|29145.7|29140.7|29120.7|138
1596616500000|2020-08-05 08:35:00|29143.5|29123.5|29163.2|29143.2|29165.7|29145.7|29140.7|29120.7|113
1596616800000|2020-08-05 08:40:00|29165.4|29145.4|29180.7|29160.7|29185.1|29165.1|29163.5|29143.5|86
1596617100000|2020-08-05 08:45:00|29181|29161|29195.7|29175.7|29200.1|29180.1|29178.5|29158.5|129
1596617400000|2020-08-05 08:50:00|29200.1|29180.1|29200.8|29180.8|29220.8|29200.8|29195.7|29175.7|227
1596617700000|2020-08-05 08:55:00|29205.5|29185.5|29195.5|29175.5|29205.8|29185.8|29185.8|29165.8|80
1596618000000|2020-08-05 09:00:00|29191.1|29171.1|29195.5|29175.5|29208|29188|29190.5|29170.5|124
1596618300000|2020-08-05 09:05:00|29197.7|29177.7|29193.3|29173.3|29204.9|29184.9|29188|29168|63
1596618600000|2020-08-05 09:10:00|29195.8|29175.8|29190.5|29170.5|29200.8|29180.8|29180.8|29160.8|77
1596618900000|2020-08-05 09:15:00|29192.7|29172.7|29180.8|29160.8|29200.5|29180.5|29180.8|29160.8|88
1596619200000|2020-08-05 09:20:00|29183|29163|29205.2|29185.2|29205.2|29185.2|29178.3|29158.3|268
1596619500000|2020-08-05 09:25:00|29205.5|29185.5|29214.6|29194.6|29229|29209|29204.9|29184.9|408
1596619800000|2020-08-05 09:30:00|29216.8|29196.8|29199.6|29179.6|29219.3|29199.3|29199.6|29179.6|130
1596620100000|2020-08-05 09:35:00|29204.6|29184.6|29199.4|29179.4|29209.6|29189.6|29187.5|29167.5|116
1596620400000|2020-08-05 09:40:00|29199.7|29179.7|29206.9|29186.9|29209.7|29189.7|29191.9|29171.9|133
1596620700000|2020-08-05 09:45:00|29209.1|29189.1|29224.7|29204.7|29234.7|29214.7|29204.4|29184.4|301
1596621000000|2020-08-05 09:50:00|29227.2|29207.2|29205.3|29185.3|29229.4|29209.4|29200.9|29180.9|482
1596621300000|2020-08-05 09:55:00|29208.1|29188.1|29210.3|29190.3|29220|29200|29205.3|29185.3|78
1596621600000|2020-08-05 10:00:00|29212.5|29192.5|29225.3|29205.3|29227.5|29207.5|29210.3|29190.3|102
1596621900000|2020-08-05 10:05:00|29222.5|29202.5|29205.3|29185.3|29222.5|29202.5|29205|29185|68
1596622200000|2020-08-05 10:10:00|29207.5|29187.5|29205.4|29185.4|29210.4|29190.4|29205.3|29185.3|35
1596622500000|2020-08-05 10:15:00|29207.6|29187.6|29195.1|29175.1|29234.8|29214.8|29190.4|29170.4|230
1596622800000|2020-08-05 10:20:00|29197.3|29177.3|29187.6|29167.6|29200.4|29180.4|29187.6|29167.6|90
1596623100000|2020-08-05 10:25:00|29190.1|29170.1|29205.4|29185.4|29210.1|29190.1|29190.1|29170.1|65
1596623400000|2020-08-05 10:30:00|29207.6|29187.6|29230.4|29210.4|29230.4|29210.4|29205.4|29185.4|99
1596623700000|2020-08-05 10:35:00|29232.6|29212.6|29227.6|29207.6|29235.1|29215.1|29218.2|29198.2|83
1596624000000|2020-08-05 10:40:00|29230.4|29210.4|29245.4|29225.4|29255.1|29235.1|29225.4|29205.4|197
1596624300000|2020-08-05 10:45:00|29247.6|29227.6|29315.1|29295.1|29325.4|29305.4|29245.4|29225.4|705
1596624600000|2020-08-05 10:50:00|29313|29293|29358|29338|29365.5|29345.5|29310.1|29290.1|653
1596624900000|2020-08-05 10:55:00|29360.2|29340.2|29363|29343|29380.2|29360.2|29354.9|29334.9|296
1596625200000|2020-08-05 11:00:00|29365.2|29345.2|29360.5|29340.5|29378|29358|29355.2|29335.2|204
1596625500000|2020-08-05 11:05:00|29362.7|29342.7|29365.5|29345.5|29370.2|29350.2|29350.5|29330.5|151
1596625800000|2020-08-05 11:10:00|29367.7|29347.7|29360.5|29340.5|29370.2|29350.2|29345.5|29325.5|134
1596626100000|2020-08-05 11:15:00|29362.7|29342.7|29357.7|29337.7|29392.7|29372.7|29357.7|29337.7|344
1596626400000|2020-08-05 11:20:00|29360.2|29340.2|29362.7|29342.7|29365.5|29345.5|29345.5|29325.5|186
1596626700000|2020-08-05 11:25:00|29364.9|29344.9|29350.2|29330.2|29370.5|29350.5|29350.2|29330.2|242
1596627000000|2020-08-05 11:30:00|29345.6|29325.6|29370.6|29350.6|29377.8|29357.8|29345.6|29325.6|389
1596627300000|2020-08-05 11:35:00|29370.3|29350.3|29343.4|29323.4|29375.3|29355.3|29343.4|29323.4|341
1596627600000|2020-08-05 11:40:00|29340.9|29320.9|29355.6|29335.6|29355.6|29335.6|29338.1|29318.1|121
1596627900000|2020-08-05 11:45:00|29355.3|29335.3|29352.8|29332.8|29367.8|29347.8|29345.6|29325.6|191
1596628200000|2020-08-05 11:50:00|29350.6|29330.6|29355.6|29335.6|29358.4|29338.4|29348.4|29328.4|206
1596628500000|2020-08-05 11:55:00|29353.4|29333.4|29360.3|29340.3|29362.8|29342.8|29350.9|29330.9|167
1596628800000|2020-08-05 12:00:00|29360.6|29340.6|29322.2|29302.2|29365.3|29345.3|29317.2|29297.2|654
1596629100000|2020-08-05 12:05:00|29324.4|29304.4|29355.7|29335.7|29358.2|29338.2|29322.2|29302.2|296
1596629400000|2020-08-05 12:10:00|29351.3|29331.3|29230.4|29210.4|29360.3|29340.3|29225.7|29205.7|576
1596629700000|2020-08-05 12:15:00|29230.7|29210.7|29126|29106|29235.7|29215.7|29095.7|29075.7|1207
1596630000000|2020-08-05 12:20:00|29123.8|29103.8|29140.7|29120.7|29150.4|29130.4|29085.7|29065.7|812
1596630300000|2020-08-05 12:25:00|29138.5|29118.5|29126|29106|29138.5|29118.5|29091.3|29071.3|528
1596630600000|2020-08-05 12:30:00|29128.2|29108.2|29155.7|29135.7|29155.7|29135.7|29096|29076|455
1596630900000|2020-08-05 12:35:00|29157.9|29137.9|29110.7|29090.7|29165.7|29145.7|29085.7|29065.7|496
1596631200000|2020-08-05 12:40:00|29112.9|29092.9|29143.6|29123.6|29150.4|29130.4|29095.7|29075.7|575
1596631500000|2020-08-05 12:45:00|29141.4|29121.4|29095.8|29075.8|29141.4|29121.4|29095.8|29075.8|350
1596631800000|2020-08-05 12:50:00|29098|29078|28998.9|28978.9|29100.5|29080.5|28976.4|28956.4|857
1596632100000|2020-08-05 12:55:00|29001.4|28981.4|29053.9|29033.9|29066.4|29046.4|28986.4|28966.4|961
1596632400000|2020-08-05 13:00:00|29056.4|29036.4|29165.8|29145.8|29185.5|29165.5|29056.4|29036.4|1264
1596632700000|2020-08-05 13:05:00|29170.2|29150.2|29190.8|29170.8|29215.8|29195.8|29170.2|29150.2|584
1596633000000|2020-08-05 13:10:00|29193.6|29173.6|29240.8|29220.8|29240.8|29220.8|29190.8|29170.8|602
1596633300000|2020-08-05 13:15:00|29243.3|29223.3|29268.7|29248.7|29278.3|29258.3|29210.8|29190.8|791
1596633600000|2020-08-05 13:20:00|29268.3|29248.3|29310.9|29290.9|29330.8|29310.8|29266.2|29246.2|838
1596633900000|2020-08-05 13:25:00|29313.4|29293.4|29300.9|29280.9|29343.4|29323.4|29300.9|29280.9|430
1596634200000|2020-08-05 13:30:00|29305.2|29285.2|29335.6|29315.6|29335.6|29315.6|29270.9|29250.9|693
1596634500000|2020-08-05 13:35:00|29337.8|29317.8|29375|29355|29375.9|29355.9|29315.9|29295.9|1480
1596634800000|2020-08-05 13:40:00|29375.3|29355.3|29355|29335|29395.9|29375.9|29355|29335|1213
1596635100000|2020-08-05 13:45:00|29357.2|29337.2|29400|29380|29430.3|29410.3|29355|29335|845
1596635400000|2020-08-05 13:50:00|29400.3|29380.3|29355.6|29335.6|29414.7|29394.7|29355.6|29335.6|787
1596635700000|2020-08-05 13:55:00|29350.9|29330.9|29290|29270|29350.9|29330.9|29267.5|29247.5|722
1596636000000|2020-08-05 14:00:00|29287.8|29267.8|29300.6|29280.6|29315|29295|29277.8|29257.8|840
1596636300000|2020-08-05 14:05:00|29301|29281|29380|29360|29385|29365|29301|29281|1051
1596636600000|2020-08-05 14:10:00|29382.5|29362.5|29345|29325|29382.5|29362.5|29335.4|29315.4|405
1596636900000|2020-08-05 14:15:00|29342.5|29322.5|29340.4|29320.4|29357.2|29337.2|29320.4|29300.4|315
1596637200000|2020-08-05 14:20:00|29340.1|29320.1|29364.4|29344.4|29375.1|29355.1|29335.7|29315.7|234
1596637500000|2020-08-05 14:25:00|29365.1|29345.1|29385.4|29365.4|29400.4|29380.4|29365.1|29345.1|489
1596637800000|2020-08-05 14:30:00|29390.1|29370.1|29375.4|29355.4|29392.3|29372.3|29350.4|29330.4|587
1596638100000|2020-08-05 14:35:00|29380.1|29360.1|29340.4|29320.4|29405.4|29385.4|29335.1|29315.1|703
1596638400000|2020-08-05 14:40:00|29342.6|29322.6|29339.2|29319.2|29345.1|29325.1|29300.4|29280.4|1279
1596638700000|2020-08-05 14:45:00|29338.9|29318.9|29329.2|29309.2|29339.2|29319.2|29306.7|29286.7|468
1596639000000|2020-08-05 14:50:00|29331.4|29311.4|29317.6|29297.6|29359.2|29339.2|29317.6|29297.6|685
1596639300000|2020-08-05 14:55:00|29319.8|29299.8|29329.2|29309.2|29339.5|29319.5|29294.5|29274.5|882
1596639600000|2020-08-05 15:00:00|29327|29307|29329.9|29309.9|29344.5|29324.5|29314.2|29294.2|686
1596639900000|2020-08-05 15:05:00|29334.2|29314.2|29335.2|29315.2|29344.5|29324.5|29322.7|29302.7|988
1596640200000|2020-08-05 15:10:00|29332.7|29312.7|29345.5|29325.5|29350.5|29330.5|29321.1|29301.1|298
1596640500000|2020-08-05 15:15:00|29350.2|29330.2|29365.2|29345.2|29382.1|29362.1|29350.2|29330.2|326
1596640800000|2020-08-05 15:20:00|29360.8|29340.8|29375.5|29355.5|29380.5|29360.5|29355.5|29335.5|266
1596641100000|2020-08-05 15:25:00|29377.7|29357.7|29350.2|29330.2|29380.5|29360.5|29340.5|29320.5|346
1596641400000|2020-08-05 15:30:00|29348|29328|29335.6|29315.6|29363|29343|29320.6|29300.6|287
1596641700000|2020-08-05 15:35:00|29339.9|29319.9|29315.6|29295.6|29340.6|29320.6|29307.7|29287.7|362
1596642000000|2020-08-05 15:40:00|29310.6|29290.6|29225.6|29205.6|29310.6|29290.6|29220.6|29200.6|629
1596642300000|2020-08-05 15:45:00|29225.3|29205.3|29175.9|29155.9|29230.9|29210.9|29170.9|29150.9|1063
1596642600000|2020-08-05 15:50:00|29175.6|29155.6|29175.3|29155.3|29175.6|29155.6|29117.8|29097.8|805
1596642900000|2020-08-05 15:55:00|29175.6|29155.6|29163.4|29143.4|29190.3|29170.3|29155.6|29135.6|557
1596643200000|2020-08-05 16:00:00|29165.6|29145.6|29205.6|29185.6|29205.9|29185.9|29160.6|29140.6|365
1596643500000|2020-08-05 16:05:00|29201.3|29181.3|29185.6|29165.6|29201.3|29181.3|29170.6|29150.6|304
1596643800000|2020-08-05 16:10:00|29181|29161|29175.7|29155.7|29190.7|29170.7|29160.6|29140.6|419
1596644100000|2020-08-05 16:15:00|29180.7|29160.7|29185.7|29165.7|29191|29171|29171|29151|171
1596644400000|2020-08-05 16:20:00|29181|29161|29160.7|29140.7|29185.7|29165.7|29148.5|29128.5|285
1596644700000|2020-08-05 16:25:00|29158.5|29138.5|29125.7|29105.7|29161|29141|29115.7|29095.7|522
1596645000000|2020-08-05 16:30:00|29121|29101|29150.7|29130.7|29155.7|29135.7|29121|29101|320
1596645300000|2020-08-05 16:35:00|29155.7|29135.7|29155.7|29135.7|29170.7|29150.7|29141.3|29121.3|291
1596645600000|2020-08-05 16:40:00|29160.7|29140.7|29190.7|29170.7|29190.7|29170.7|29160.7|29140.7|152
1596645900000|2020-08-05 16:45:00|29186.1|29166.1|29188.6|29168.6|29198.2|29178.2|29176.4|29156.4|437
1596646200000|2020-08-05 16:50:00|29190.7|29170.7|29195.8|29175.8|29195.8|29175.8|29180.4|29160.4|297
1596646500000|2020-08-05 16:55:00|29195.4|29175.4|29215.8|29195.8|29215.8|29195.8|29186.1|29166.1|1050
1596646800000|2020-08-05 17:00:00|29215.5|29195.5|29220.2|29200.2|29230.5|29210.5|29215.5|29195.5|541
1596647100000|2020-08-05 17:05:00|29222.3|29202.3|29215.2|29195.2|29234.8|29214.8|29215.2|29195.2|137
1596647400000|2020-08-05 17:10:00|29214.8|29194.8|29205.5|29185.5|29215.2|29195.2|29195.2|29175.2|160
1596647700000|2020-08-05 17:15:00|29208|29188|29190.2|29170.2|29210.2|29190.2|29185.5|29165.5|143
1596648000000|2020-08-05 17:20:00|29189.9|29169.9|29207.7|29187.7|29209.6|29189.6|29185.2|29165.2|113
1596648300000|2020-08-05 17:25:00|29205.2|29185.2|29209.9|29189.9|29214.6|29194.6|29205.2|29185.2|140
1596648600000|2020-08-05 17:30:00|29209.6|29189.6|29185.2|29165.2|29209.9|29189.9|29185.2|29165.2|68
1596648900000|2020-08-05 17:35:00|29184.9|29164.9|29190.2|29170.2|29190.2|29170.2|29175.2|29155.2|220
1596649200000|2020-08-05 17:40:00|29190.6|29170.6|29180.2|29160.2|29204.9|29184.9|29175.9|29155.9|134
1596649500000|2020-08-05 17:45:00|29178.1|29158.1|29165.6|29145.6|29179.9|29159.9|29164.9|29144.9|85
1596649800000|2020-08-05 17:50:00|29167.8|29147.8|29180.3|29160.3|29184.9|29164.9|29167.8|29147.8|160
1596650100000|2020-08-05 17:55:00|29182.8|29162.8|29192.8|29172.8|29195.3|29175.3|29182.8|29162.8|94
1596650400000|2020-08-05 18:00:00|29195|29175|29190.3|29170.3|29200|29180|29190|29170|81
1596650700000|2020-08-05 18:05:00|29185.3|29165.3|29180.6|29160.6|29185.6|29165.6|29180.6|29160.6|33
1596651000000|2020-08-05 18:10:00|29185|29165|29190.3|29170.3|29195|29175|29180.6|29160.6|67
1596651300000|2020-08-05 18:15:00|29192.5|29172.5|29207.8|29187.8|29210|29190|29192.5|29172.5|44
1596651600000|2020-08-05 18:20:00|29205.3|29185.3|29195.3|29175.3|29205.3|29185.3|29190.7|29170.7|76
1596651900000|2020-08-05 18:25:00|29195.4|29175.4|29195.7|29175.7|29195.7|29175.7|29195.4|29175.4|21
1596652200000|2020-08-05 18:30:00|29195.4|29175.4|29195.4|29175.4|29200.4|29180.4|29193.2|29173.2|39
1596652500000|2020-08-05 18:35:00|29200.4|29180.4|29190.4|29170.4|29206|29186|29185.7|29165.7|58
1596652800000|2020-08-05 18:40:00|29185.7|29165.7|29190.4|29170.4|29190.4|29170.4|29185.4|29165.4|27
1596653100000|2020-08-05 18:45:00|29186|29166|29185.7|29165.7|29190.4|29170.4|29185.4|29165.4|29
1596653400000|2020-08-05 18:50:00|29185.4|29165.4|29185.4|29165.4|29190.4|29170.4|29185.4|29165.4|31
1596653700000|2020-08-05 18:55:00|29180.7|29160.7|29180.4|29160.4|29182|29162|29174.8|29154.8|51
1596654000000|2020-08-05 19:00:00|29178.3|29158.3|29180.4|29160.4|29180.4|29160.4|29177.9|29157.9|17
1596654300000|2020-08-05 19:05:00|29185.1|29165.1|29178|29158|29185.1|29165.1|29177.6|29157.6|61
1596654600000|2020-08-05 19:10:00|29177.6|29157.6|29180.5|29160.5|29180.5|29160.5|29175.5|29155.5|24
1596654900000|2020-08-05 19:15:00|29175.5|29155.5|29180.5|29160.5|29184.8|29164.8|29175.5|29155.5|162
1596655200000|2020-08-05 19:20:00|29185.5|29165.5|29185.5|29165.5|29185.5|29165.5|29180.8|29160.8|42
1596655500000|2020-08-05 19:25:00|29187.7|29167.7|29190.2|29170.2|29190.2|29170.2|29185.8|29165.8|16
1596655800000|2020-08-05 19:30:00|29189.9|29169.9|29190.5|29170.5|29190.5|29170.5|29185.5|29165.5|27
1596656100000|2020-08-05 19:35:00|29195.2|29175.2|29195.5|29175.5|29200.5|29180.5|29195.2|29175.2|226
1596656400000|2020-08-05 19:40:00|29194.9|29174.9|29170.5|29150.5|29194.9|29174.9|29170.5|29150.5|49
1596656700000|2020-08-05 19:45:00|29172.7|29152.7|29162.7|29142.7|29180.6|29160.6|29162.7|29142.7|67
1596657000000|2020-08-05 19:50:00|29160.6|29140.6|29180.6|29160.6|29182.7|29162.7|29153.4|29133.4|81
1596657300000|2020-08-05 19:55:00|29183.4|29163.4|29180.9|29160.9|29190.3|29170.3|29180.6|29160.6|67
1596657600000|2020-08-05 20:00:00|29178.7|29158.7|29170.6|29150.6|29178.7|29158.7|29170.6|29150.6|46
1596657900000|2020-08-05 20:05:00|29175.3|29155.3|29180.6|29160.6|29180.6|29160.6|29175.3|29155.3|28
1596658200000|2020-08-05 20:10:00|29185.3|29165.3|29170.6|29150.6|29185.6|29165.6|29170.6|29150.6|26
1596658500000|2020-08-05 20:15:00|29175.6|29155.6|29170.6|29150.6|29175.6|29155.6|29170.6|29150.6|7
1596658800000|2020-08-05 20:20:00|29168.5|29148.5|29165.6|29145.6|29170.3|29150.3|29165.6|29145.6|17
1596659100000|2020-08-05 20:25:00|29170.3|29150.3|29165.7|29145.7|29170.6|29150.6|29165.3|29145.3|29
1596659400000|2020-08-05 20:30:00|29167.8|29147.8|29173.2|29153.2|29173.2|29153.2|29165.7|29145.7|24
1596659700000|2020-08-05 20:35:00|29178.2|29158.2|29180|29160|29180.7|29160.7|29175.7|29155.7|28
1596660000000|2020-08-05 20:40:00|29177.9|29157.9|29185|29165|29185|29165|29177.5|29157.5|23
1596660300000|2020-08-05 20:45:00|29185.7|29165.7|29190.7|29170.7|29192.9|29172.9|29185.7|29165.7|192
1596660600000|2020-08-05 20:50:00|29195.1|29175.1|29185.7|29165.7|29195.1|29175.1|29185.7|29165.7|35
1596660900000|2020-08-05 20:55:00|29187.9|29167.9|29207.9|29187.9|29207.9|29187.9|29187.9|29167.9|66
1596664800000|2020-08-05 22:00:00|29203.7|29183.7|29198.4|29178.4|29208.1|29188.1|29188.4|29168.4|35
1596665100000|2020-08-05 22:05:00|29195.9|29175.9|29195.9|29175.9|29200.9|29180.9|29195.9|29175.9|5
1596665400000|2020-08-05 22:10:00|29198.1|29178.1|29200.9|29180.9|29200.9|29180.9|29195.9|29175.9|12
1596665700000|2020-08-05 22:15:00|29203.1|29183.1|29205.6|29185.6|29205.6|29185.6|29203.1|29183.1|11
1596666000000|2020-08-05 22:20:00|29203.1|29183.1|29215.6|29195.6|29215.6|29195.6|29203.1|29183.1|17
1596666300000|2020-08-05 22:25:00|29215.9|29195.9|29221|29201|29221|29201|29215.9|29195.9|5
1596666600000|2020-08-05 22:30:00|29216|29196|29216|29196|29216|29196|29216|29196|9
1596666900000|2020-08-05 22:35:00|29213.8|29193.8|29213.5|29193.5|29216|29196|29213.5|29193.5|10
1596667200000|2020-08-05 22:40:00|29216|29196|29216|29196|29216|29196|29211|29191|12
1596667500000|2020-08-05 22:45:00|29211|29191|29211|29191|29211|29191|29211|29191|14
1596667800000|2020-08-05 22:50:00|29215.4|29195.4|29223.5|29203.5|29226|29206|29215.4|29195.4|23
1596668100000|2020-08-05 22:55:00|29225.7|29205.7|29221|29201|29226|29206|29221|29201|17
1596668400000|2020-08-05 23:00:00|29220.7|29200.7|29218.5|29198.5|29225.7|29205.7|29218.2|29198.2|16
1596668700000|2020-08-05 23:05:00|29220.7|29200.7|29211.1|29191.1|29220.7|29200.7|29211.1|29191.1|16
1596669000000|2020-08-05 23:10:00|29208.6|29188.6|29216.1|29196.1|29216.1|29196.1|29208.6|29188.6|33
1596669300000|2020-08-05 23:15:00|29221.1|29201.1|29216.1|29196.1|29221.1|29201.1|29213.6|29193.6|15
1596669600000|2020-08-05 23:20:00|29221.1|29201.1|29236.1|29216.1|29236.1|29216.1|29221.1|29201.1|41
1596669900000|2020-08-05 23:25:00|29238.6|29218.6|29238.6|29218.6|29241.1|29221.1|29236.1|29216.1|21
1596670200000|2020-08-05 23:30:00|29236.1|29216.1|29241.1|29221.1|29241.1|29221.1|29233.6|29213.6|31
1596670500000|2020-08-05 23:35:00|29246.1|29226.1|29241.1|29221.1|29246.1|29226.1|29241.1|29221.1|9
1596670800000|2020-08-05 23:40:00|29246.1|29226.1|29241.1|29221.1|29246.1|29226.1|29241.1|29221.1|11
1596671100000|2020-08-05 23:45:00|29236.1|29216.1|29231.2|29211.2|29236.1|29216.1|29231.1|29211.1|31
1596671400000|2020-08-05 23:50:00|29226.5|29206.5|29231.2|29211.2|29231.2|29211.2|29226.2|29206.2|8
1596671700000|2020-08-05 23:55:00|29226.8|29206.8|29216.2|29196.2|29226.8|29206.8|29216.2|29196.2|16
1596672000000|2020-08-06 00:00:00|29215.5|29195.5|29206.2|29186.2|29216.2|29196.2|29206.2|29186.2|103
1596672300000|2020-08-06 00:05:00|29208.4|29188.4|29201.2|29181.2|29218.7|29198.7|29200.9|29180.9|114
1596672600000|2020-08-06 00:10:00|29203.4|29183.4|29211.2|29191.2|29211.2|29191.2|29198.7|29178.7|66
1596672900000|2020-08-06 00:15:00|29209|29189|29206.2|29186.2|29211.2|29191.2|29203.7|29183.7|40
1596673200000|2020-08-06 00:20:00|29210.6|29190.6|29226.2|29206.2|29226.2|29206.2|29209.1|29189.1|39
1596673500000|2020-08-06 00:25:00|29228.4|29208.4|29243.8|29223.8|29245.9|29225.9|29226.2|29206.2|68
1596673800000|2020-08-06 00:30:00|29241.3|29221.3|29226.3|29206.3|29241.3|29221.3|29226.3|29206.3|45
1596674100000|2020-08-06 00:35:00|29228.4|29208.4|29221.3|29201.3|29228.4|29208.4|29218.8|29198.8|22
1596674400000|2020-08-06 00:40:00|29216.9|29196.9|29236.3|29216.3|29236.3|29216.3|29216.3|29196.3|27
1596674700000|2020-08-06 00:45:00|29238.5|29218.5|29276.3|29256.3|29276.3|29256.3|29238.5|29218.5|124
1596675000000|2020-08-06 00:50:00|29278.5|29258.5|29271.3|29251.3|29281.3|29261.3|29269.1|29249.1|82
1596675300000|2020-08-06 00:55:00|29274.1|29254.1|29266.3|29246.3|29274.1|29254.1|29266.3|29246.3|45
1596675600000|2020-08-06 01:00:00|29270.7|29250.7|29263.8|29243.8|29286.3|29266.3|29236.3|29216.3|411
1596675900000|2020-08-06 01:05:00|29264.2|29244.2|29261.4|29241.4|29283.5|29263.5|29251|29231|159
1596676200000|2020-08-06 01:10:00|29258.9|29238.9|29264.2|29244.2|29266.4|29246.4|29236.4|29216.4|121
1596676500000|2020-08-06 01:15:00|29261.7|29241.7|29276.4|29256.4|29290.7|29270.7|29261.4|29241.4|119
1596676800000|2020-08-06 01:20:00|29274.2|29254.2|29293.6|29273.6|29306.4|29286.4|29271.4|29251.4|132
1596677100000|2020-08-06 01:25:00|29290.7|29270.7|29296.4|29276.4|29296.4|29276.4|29277.1|29257.1|166
1596677400000|2020-08-06 01:30:00|29293.6|29273.6|29273.9|29253.9|29293.9|29273.9|29261.4|29241.4|164
1596677700000|2020-08-06 01:35:00|29276.1|29256.1|29251.8|29231.8|29296.4|29276.4|29251.4|29231.4|160
1596678000000|2020-08-06 01:40:00|29251.4|29231.4|29228.9|29208.9|29256.4|29236.4|29228.9|29208.9|208
1596678300000|2020-08-06 01:45:00|29226.8|29206.8|29181.5|29161.5|29226.8|29206.8|29163.9|29143.9|409
1596678600000|2020-08-06 01:50:00|29179.3|29159.3|29151.1|29131.1|29184.3|29164.3|29141.5|29121.5|268
1596678900000|2020-08-06 01:55:00|29149|29129|29144|29124|29149|29129|29116.5|29096.5|400
1596679200000|2020-08-06 02:00:00|29141.8|29121.8|29131.5|29111.5|29151.2|29131.2|29126.5|29106.5|155
1596679500000|2020-08-06 02:05:00|29131.2|29111.2|29086.5|29066.5|29131.2|29111.2|29061.5|29041.5|445
1596679800000|2020-08-06 02:10:00|29086.2|29066.2|29101.5|29081.5|29101.5|29081.5|29066.5|29046.5|278
1596680100000|2020-08-06 02:15:00|29096.5|29076.5|29076.9|29056.9|29099.3|29079.3|29076.2|29056.2|273
1596680400000|2020-08-06 02:20:00|29076.5|29056.5|29081.5|29061.5|29081.5|29061.5|29066.5|29046.5|109
1596680700000|2020-08-06 02:25:00|29082.2|29062.2|29066.9|29046.9|29086.5|29066.5|29064|29044|82
1596681000000|2020-08-06 02:30:00|29066.5|29046.5|29081.6|29061.6|29081.6|29061.6|29041.6|29021.6|267
1596681300000|2020-08-06 02:35:00|29079.4|29059.4|29089.4|29069.4|29091.6|29071.6|29061.6|29041.6|212
1596681600000|2020-08-06 02:40:00|29087.2|29067.2|29076.9|29056.9|29087.2|29067.2|29072.3|29052.3|98
1596681900000|2020-08-06 02:45:00|29076.6|29056.6|29081.6|29061.6|29083.8|29063.8|29056.9|29036.9|168
1596682200000|2020-08-06 02:50:00|29083.8|29063.8|29066.6|29046.6|29086.6|29066.6|29064.1|29044.1|93
1596682500000|2020-08-06 02:55:00|29069.1|29049.1|29006.6|28986.6|29076.6|29056.6|28979.5|28959.5|681
1596682800000|2020-08-06 03:00:00|29004.5|28984.5|29036.6|29016.6|29038.8|29018.8|28988.8|28968.8|325
1596683100000|2020-08-06 03:05:00|29033.8|29013.8|29056.6|29036.6|29061.6|29041.6|29031.6|29011.6|120
1596683400000|2020-08-06 03:10:00|29059.1|29039.1|29066.7|29046.7|29068.8|29048.8|29044.5|29024.5|145
1596683700000|2020-08-06 03:15:00|29066.3|29046.3|29066.7|29046.7|29076.7|29056.7|29047.3|29027.3|143
1596684000000|2020-08-06 03:20:00|29071.7|29051.7|29061.7|29041.7|29081.7|29061.7|29057|29037|128
1596684300000|2020-08-06 03:25:00|29066.7|29046.7|29069.2|29049.2|29076.7|29056.7|29061.7|29041.7|82
1596684600000|2020-08-06 03:30:00|29067|29047|29056.7|29036.7|29067|29047|29039.5|29019.5|63
1596684900000|2020-08-06 03:35:00|29058.9|29038.9|29056.7|29036.7|29064.2|29044.2|29051.7|29031.7|44
1596685200000|2020-08-06 03:40:00|29059.2|29039.2|29056.7|29036.7|29061.7|29041.7|29051.7|29031.7|30
1596685500000|2020-08-06 03:45:00|29057.1|29037.1|29051.7|29031.7|29061.7|29041.7|29051.7|29031.7|25
1596685800000|2020-08-06 03:50:00|29051.8|29031.8|29051.8|29031.8|29051.8|29031.8|29046.8|29026.8|11
1596686100000|2020-08-06 03:55:00|29049.6|29029.6|29051.8|29031.8|29051.8|29031.8|29046.8|29026.8|19
1596686400000|2020-08-06 04:00:00|29049.6|29029.6|29046.8|29026.8|29049.6|29029.6|29042.1|29022.1|64
1596686700000|2020-08-06 04:05:00|29046.5|29026.5|29059|29039|29059|29039|29041.8|29021.8|22
1596687000000|2020-08-06 04:10:00|29059.6|29039.6|29062.1|29042.1|29071.8|29051.8|29059.6|29039.6|65
1596687300000|2020-08-06 04:15:00|29064.6|29044.6|29056.8|29036.8|29064.6|29044.6|29046.8|29026.8|55
1596687600000|2020-08-06 04:20:00|29054.7|29034.7|29044.3|29024.3|29056.8|29036.8|29044.3|29024.3|21
1596687900000|2020-08-06 04:25:00|29044.7|29024.7|29056.5|29036.5|29056.5|29036.5|29042.2|29022.2|24
1596688200000|2020-08-06 04:30:00|29054.3|29034.3|29061.9|29041.9|29064.4|29044.4|29051.8|29031.8|52
1596688500000|2020-08-06 04:35:00|29064.7|29044.7|29059.4|29039.4|29066.9|29046.9|29056.9|29036.9|18
1596688800000|2020-08-06 04:40:00|29056.9|29036.9|29054.7|29034.7|29061.5|29041.5|29051.9|29031.9|13
1596689100000|2020-08-06 04:45:00|29052.6|29032.6|29061.9|29041.9|29066.9|29046.9|29051.9|29031.9|34
1596689400000|2020-08-06 04:50:00|29066.9|29046.9|29064.7|29044.7|29066.9|29046.9|29061.9|29041.9|29
1596689700000|2020-08-06 04:55:00|29066.9|29046.9|29066.9|29046.9|29069.4|29049.4|29062.3|29042.3|17
1596690000000|2020-08-06 05:00:00|29067.3|29047.3|29071.6|29051.6|29081.9|29061.9|29062.6|29042.6|112
1596690300000|2020-08-06 05:05:00|29071.9|29051.9|29081.9|29061.9|29086.9|29066.9|29066.9|29046.9|43
1596690600000|2020-08-06 05:10:00|29084.4|29064.4|29077.3|29057.3|29087|29067|29072|29052|57
1596690900000|2020-08-06 05:15:00|29077|29057|29072.3|29052.3|29079.8|29059.8|29059.5|29039.5|84
1596691200000|2020-08-06 05:20:00|29072|29052|29067|29047|29082|29062|29057.7|29037.7|128
1596691500000|2020-08-06 05:25:00|29062.7|29042.7|29082.7|29062.7|29082.7|29062.7|29062.7|29042.7|67
1596691800000|2020-08-06 05:30:00|29084.8|29064.8|29087.7|29067.7|29112.7|29092.7|29082.7|29062.7|412
1596692100000|2020-08-06 05:35:00|29083|29063|29067.7|29047.7|29092.7|29072.7|29058|29038|292
1596692400000|2020-08-06 05:40:00|29065.2|29045.2|29077.7|29057.7|29082.7|29062.7|29047.7|29027.7|233
1596692700000|2020-08-06 05:45:00|29082.7|29062.7|29119.9|29099.9|29122.7|29102.7|29077.7|29057.7|218
1596693000000|2020-08-06 05:50:00|29122.4|29102.4|29100.2|29080.2|29130.2|29110.2|29097.7|29077.7|199
1596693300000|2020-08-06 05:55:00|29102.4|29082.4|29112.7|29092.7|29122.7|29102.7|29097.7|29077.7|112
1596693600000|2020-08-06 06:00:00|29112.4|29092.4|29144.6|29124.6|29147.1|29127.1|29110.2|29090.2|167
1596693900000|2020-08-06 06:05:00|29146.7|29126.7|29147.4|29127.4|29177.8|29157.8|29142.8|29122.8|335
1596694200000|2020-08-06 06:10:00|29147.8|29127.8|29137.4|29117.4|29152.8|29132.8|29130.3|29110.3|246
1596694500000|2020-08-06 06:15:00|29137.8|29117.8|29170.3|29150.3|29170.3|29150.3|29132.8|29112.8|107
1596694800000|2020-08-06 06:20:00|29172.5|29152.5|29152.8|29132.8|29182.8|29162.8|29150.3|29130.3|124
1596695100000|2020-08-06 06:25:00|29155.3|29135.3|29177.8|29157.8|29177.8|29157.8|29155.3|29135.3|183
1596695400000|2020-08-06 06:30:00|29175.7|29155.7|29190|29170|29197.8|29177.8|29168.5|29148.5|213
1596695700000|2020-08-06 06:35:00|29192.5|29172.5|29152.5|29132.5|29200|29180|29150.3|29130.3|203
1596696000000|2020-08-06 06:40:00|29150|29130|29112.9|29092.9|29152.5|29132.5|29107.9|29087.9|307
1596696300000|2020-08-06 06:45:00|29108.2|29088.2|29132.9|29112.9|29137.9|29117.9|29095.7|29075.7|227
1596696600000|2020-08-06 06:50:00|29137.9|29117.9|29111.1|29091.1|29142.9|29122.9|29108.6|29088.6|221
1596696900000|2020-08-06 06:55:00|29113.2|29093.2|29122.6|29102.6|29127.6|29107.6|29085.4|29065.4|220
1596697200000|2020-08-06 07:00:00|29122.9|29102.9|29012.9|28992.9|29122.9|29102.9|29008.6|28988.6|307
1596697500000|2020-08-06 07:05:00|29015.4|28995.4|29000.8|28980.8|29027.9|29007.9|28982.9|28962.9|318
1596697800000|2020-08-06 07:10:00|28997.9|28977.9|29077.9|29057.9|29087.9|29067.9|28995.4|28975.4|286
1596698100000|2020-08-06 07:15:00|29075.8|29055.8|29083|29063|29117.9|29097.9|29075.8|29055.8|242
1596698400000|2020-08-06 07:20:00|29088|29068|29078|29058|29123|29103|29075.5|29055.5|161
1596698700000|2020-08-06 07:25:00|29073.3|29053.3|29038.3|29018.3|29082.6|29062.6|29038|29018|155
1596699000000|2020-08-06 07:30:00|29038|29018|29103|29083|29112.3|29092.3|29033|29013|171
1596699300000|2020-08-06 07:35:00|29100.8|29080.8|29095.2|29075.2|29118|29098|29078|29058|150
1596699600000|2020-08-06 07:40:00|29097.7|29077.7|29092.3|29072.3|29117.3|29097.3|29087.3|29067.3|296
1596699900000|2020-08-06 07:45:00|29096.6|29076.6|29070.9|29050.9|29112.3|29092.3|29070.9|29050.9|101
1596700200000|2020-08-06 07:50:00|29070.5|29050.5|29058|29038|29073|29053|29038|29018|172
1596700500000|2020-08-06 07:55:00|29060.2|29040.2|29053.1|29033.1|29068|29048|29043.4|29023.4|164
1596700800000|2020-08-06 08:00:00|29055.9|29035.9|29013.1|28993.1|29058.1|29038.1|29008.1|28988.1|376
1596701100000|2020-08-06 08:05:00|29013.4|28993.4|29003.1|28983.1|29023.1|29003.1|28993.4|28973.4|249
1596701400000|2020-08-06 08:10:00|28998.4|28978.4|28978.1|28958.1|29008.1|28988.1|28968.4|28948.4|257
1596701700000|2020-08-06 08:15:00|28975.9|28955.9|28975.9|28955.9|28983.1|28963.1|28927.8|28907.8|394
1596702000000|2020-08-06 08:20:00|28975.6|28955.6|28978.1|28958.1|28988.1|28968.1|28960.3|28940.3|276
1596702300000|2020-08-06 08:25:00|28973.5|28953.5|29003.5|28983.5|29012.8|28992.8|28963.8|28943.8|192
1596702600000|2020-08-06 08:30:00|29005.6|28985.6|29000.3|28980.3|29017.8|28997.8|28993.1|28973.1|146
1596702900000|2020-08-06 08:35:00|28998.5|28978.5|28977.8|28957.8|29008.1|28988.1|28977.8|28957.8|235
1596703200000|2020-08-06 08:40:00|28980|28960|28949.6|28929.6|28982.1|28962.1|28949.6|28929.6|144
1596703500000|2020-08-06 08:45:00|28952.5|28932.5|28972.8|28952.8|28982.5|28962.5|28947.8|28927.8|160
1596703800000|2020-08-06 08:50:00|28975.3|28955.3|28982.5|28962.5|28982.5|28962.5|28960.3|28940.3|81
1596704100000|2020-08-06 08:55:00|28987.5|28967.5|28982.5|28962.5|28997.5|28977.5|28972.9|28952.9|105
1596704400000|2020-08-06 09:00:00|28987.2|28967.2|28977.9|28957.9|28997.2|28977.2|28975.4|28955.4|88
1596704700000|2020-08-06 09:05:00|28980|28960|28992.5|28972.5|28997.2|28977.2|28977.5|28957.5|69
1596705000000|2020-08-06 09:10:00|28990.4|28970.4|28977.9|28957.9|28990.4|28970.4|28970.7|28950.7|96
1596705300000|2020-08-06 09:15:00|28978.2|28958.2|28992.6|28972.6|28997.9|28977.9|28972.6|28952.6|230
1596705600000|2020-08-06 09:20:00|28987.9|28967.9|29012.2|28992.2|29012.2|28992.2|28987.6|28967.6|104
1596705900000|2020-08-06 09:25:00|29012.6|28992.6|29020.1|29000.1|29022.2|29002.2|28992.9|28972.9|147
1596706200000|2020-08-06 09:30:00|29020.4|29000.4|29015.4|28995.4|29022.6|29002.6|29007.6|28987.6|88
1596706500000|2020-08-06 09:35:00|29017.6|28997.6|29032.6|29012.6|29041.9|29021.9|29012.6|28992.6|103
1596706800000|2020-08-06 09:40:00|29028.3|29008.3|29042.3|29022.3|29042.6|29022.6|29022.6|29002.6|139
1596707100000|2020-08-06 09:45:00|29040.5|29020.5|29037.6|29017.6|29057.3|29037.3|29032.6|29012.6|68
1596707400000|2020-08-06 09:50:00|29033|29013|29033|29013|29052.6|29032.6|29030.8|29010.8|85
1596707700000|2020-08-06 09:55:00|29028.3|29008.3|29017.7|28997.7|29032.7|29012.7|29012.7|28992.7|65
1596708000000|2020-08-06 10:00:00|29012.7|28992.7|29012.7|28992.7|29019.8|28999.8|29000.9|28980.9|71
1596708300000|2020-08-06 10:05:00|29015.5|28995.5|29032.7|29012.7|29032.7|29012.7|29010.5|28990.5|49
1596708600000|2020-08-06 10:10:00|29030.5|29010.5|29027.7|29007.7|29032.7|29012.7|29025.5|29005.5|38
1596708900000|2020-08-06 10:15:00|29023|29003|29000.6|28980.6|29027.7|29007.7|28998.4|28978.4|146
1596709200000|2020-08-06 10:20:00|29002.7|28982.7|29012.7|28992.7|29013.1|28993.1|28998.4|28978.4|47
1596709500000|2020-08-06 10:25:00|29013.1|28993.1|28998.4|28978.4|29023.1|29003.1|28998.1|28978.1|242
1596709800000|2020-08-06 10:30:00|28995.9|28975.9|28988.4|28968.4|28998.4|28978.4|28983.4|28963.4|100
1596710100000|2020-08-06 10:35:00|28986.3|28966.3|28991.3|28971.3|28998.5|28978.5|28980.9|28960.9|96
1596710400000|2020-08-06 10:40:00|28989.2|28969.2|28998.5|28978.5|29001|28981|28975.6|28955.6|127
1596710700000|2020-08-06 10:45:00|29003.5|28983.5|28998.5|28978.5|29008.5|28988.5|28994.2|28974.2|106
1596711000000|2020-08-06 10:50:00|28996.3|28976.3|28943.5|28923.5|28996.3|28976.3|28943.5|28923.5|283
1596711300000|2020-08-06 10:55:00|28941|28921|28938.5|28918.5|28955.7|28935.7|28913.5|28893.5|356
1596711600000|2020-08-06 11:00:00|28943.2|28923.2|28933.5|28913.5|28958.5|28938.5|28933.5|28913.5|153
1596711900000|2020-08-06 11:05:00|28931.4|28911.4|28958.5|28938.5|28958.5|28938.5|28918.5|28898.5|307
1596712200000|2020-08-06 11:10:00|28956.4|28936.4|28948.9|28928.9|28963.5|28943.5|28933.5|28913.5|314
1596712500000|2020-08-06 11:15:00|28948.5|28928.5|28973.6|28953.6|28976.4|28956.4|28948.5|28928.5|130
1596712800000|2020-08-06 11:20:00|28975.7|28955.7|28973.6|28953.6|28985.7|28965.7|28973.2|28953.2|97
1596713100000|2020-08-06 11:25:00|28977.9|28957.9|28976.1|28956.1|28978.6|28958.6|28963.9|28943.9|89
1596713400000|2020-08-06 11:30:00|28978.6|28958.6|29005.7|28985.7|29005.7|28985.7|28973.9|28953.9|305
1596713700000|2020-08-06 11:35:00|29007.9|28987.9|29019.3|28999.3|29027.9|29007.9|28999|28979|399
1596714000000|2020-08-06 11:40:00|29022.2|29002.2|29002.5|28982.5|29024.3|29004.3|28999.3|28979.3|88
1596714300000|2020-08-06 11:45:00|29004.7|28984.7|28979.3|28959.3|29024.3|29004.3|28974.7|28954.7|191
1596714600000|2020-08-06 11:50:00|28981.5|28961.5|29019.3|28999.3|29019.3|28999.3|28969.3|28949.3|162
1596714900000|2020-08-06 11:55:00|29015|28995|29034|29014|29034.4|29014.4|29011.5|28991.5|197
1596715200000|2020-08-06 12:00:00|29029.4|29009.4|28999.4|28979.4|29034.4|29014.4|28994.7|28974.7|281
1596715500000|2020-08-06 12:05:00|28997.2|28977.2|29019.7|28999.7|29023.7|29003.7|28992.2|28972.2|224
1596715800000|2020-08-06 12:10:00|29019.4|28999.4|28954.4|28934.4|29019.4|28999.4|28949.4|28929.4|504
1596716100000|2020-08-06 12:15:00|28954|28934|28972.3|28952.3|28972.3|28952.3|28924.8|28904.8|351
1596716400000|2020-08-06 12:20:00|28974.4|28954.4|29024.4|29004.4|29026.9|29006.9|28969.8|28949.8|309
1596716700000|2020-08-06 12:25:00|29026.6|29006.6|29014.8|28994.8|29029.4|29009.4|29007.6|28987.6|216
1596717000000|2020-08-06 12:30:00|29016.9|28996.9|29039.8|29019.8|29044.5|29024.5|28996.9|28976.9|462
1596717300000|2020-08-06 12:35:00|29044.8|29024.8|29049.5|29029.5|29069.5|29049.5|29039.5|29019.5|396
1596717600000|2020-08-06 12:40:00|29054.5|29034.5|29074.1|29054.1|29083.8|29063.8|29054.5|29034.5|277
1596717900000|2020-08-06 12:45:00|29072|29052|29060.2|29040.2|29072|29052|29050.2|29030.2|376
1596718200000|2020-08-06 12:50:00|29064.8|29044.8|29050.9|29030.9|29074.8|29054.8|29048.1|29028.1|506
1596718500000|2020-08-06 12:55:00|29051.3|29031.3|29071.6|29051.6|29075.9|29055.9|29040.9|29020.9|239
1596718800000|2020-08-06 13:00:00|29075.9|29055.9|29040.9|29020.9|29090.2|29070.2|29028.4|29008.4|774
1596719100000|2020-08-06 13:05:00|29045.9|29025.9|29048.8|29028.8|29080.2|29060.2|29045.9|29025.9|400
1596719400000|2020-08-06 13:10:00|29051|29031|29021|29001|29051|29031|29001.3|28981.3|359
1596719700000|2020-08-06 13:15:00|29025.6|29005.6|29011.3|28991.3|29051|29031|29009.2|28989.2|387
1596720000000|2020-08-06 13:20:00|29016|28996|28991|28971|29018.5|28998.5|28981.3|28961.3|402
1596720300000|2020-08-06 13:25:00|28990.6|28970.6|29006.7|28986.7|29011.7|28991.7|28981.3|28961.3|524
1596720600000|2020-08-06 13:30:00|29002.4|28982.4|29026.4|29006.4|29040.7|29020.7|28996.7|28976.7|577
1596720900000|2020-08-06 13:35:00|29026|29006|28988.9|28968.9|29028.2|29008.2|28988.9|28968.9|280
1596721200000|2020-08-06 13:40:00|28991|28971|29041|29021|29041|29021|28986.4|28966.4|384
1596721500000|2020-08-06 13:45:00|29043.9|29023.9|29100.4|29080.4|29115.4|29095.4|29031|29011|972
1596721800000|2020-08-06 13:50:00|29105|29085|29141.8|29121.8|29144|29124|29090.4|29070.4|838
1596722100000|2020-08-06 13:55:00|29142.2|29122.2|29167.9|29147.9|29189.7|29169.7|29139.7|29119.7|1110
1596722400000|2020-08-06 14:00:00|29167.5|29147.5|29180|29160|29195.4|29175.4|29150.4|29130.4|564
1596722700000|2020-08-06 14:05:00|29180.4|29160.4|29172.9|29152.9|29200.4|29180.4|29168.3|29148.3|877
1596723000000|2020-08-06 14:10:00|29172.6|29152.6|29130.4|29110.4|29195.4|29175.4|29125.8|29105.8|825
1596723300000|2020-08-06 14:15:00|29135.1|29115.1|29160.4|29140.4|29170.1|29150.1|29128.6|29108.6|651
1596723600000|2020-08-06 14:20:00|29156.1|29136.1|29170.4|29150.4|29195.4|29175.4|29151.1|29131.1|463
1596723900000|2020-08-06 14:25:00|29174.7|29154.7|29146.5|29126.5|29175.1|29155.1|29145.8|29125.8|501
1596724200000|2020-08-06 14:30:00|29151.2|29131.2|29141.2|29121.2|29168.7|29148.7|29131.5|29111.5|387
1596724500000|2020-08-06 14:35:00|29139|29119|29120.5|29100.5|29155.8|29135.8|29106.2|29086.2|685
1596724800000|2020-08-06 14:40:00|29120.8|29100.8|29051.6|29031.6|29131.2|29111.2|29046.6|29026.6|601
1596725100000|2020-08-06 14:45:00|29053.7|29033.7|29051.2|29031.2|29060.9|29040.9|29016.2|28996.2|706
1596725400000|2020-08-06 14:50:00|29046.6|29026.6|29068.7|29048.7|29070.9|29050.9|29024.1|29004.1|813
1596725700000|2020-08-06 14:55:00|29070.9|29050.9|29096.2|29076.2|29100.9|29080.9|29061.2|29041.2|332
1596726000000|2020-08-06 15:00:00|29094.1|29074.1|29068.4|29048.4|29096.3|29076.3|29056.6|29036.6|502
1596726300000|2020-08-06 15:05:00|29071.3|29051.3|29071.3|29051.3|29078.1|29058.1|29049.5|29029.5|262
1596726600000|2020-08-06 15:10:00|29071.6|29051.6|29060.9|29040.9|29076.3|29056.3|29051.3|29031.3|251
1596726900000|2020-08-06 15:15:00|29058.8|29038.8|29046.3|29026.3|29071.3|29051.3|29038.4|29018.4|299
1596727200000|2020-08-06 15:20:00|29048.4|29028.4|29039.2|29019.2|29061|29041|29039.2|29019.2|227
1596727500000|2020-08-06 15:25:00|29037|29017|29048.5|29028.5|29051.3|29031.3|29026.3|29006.3|352
1596727800000|2020-08-06 15:30:00|29050.6|29030.6|29076|29056|29076|29056|29041.3|29021.3|293
1596728100000|2020-08-06 15:35:00|29071.3|29051.3|29071.4|29051.4|29081.4|29061.4|29066.4|29046.4|190
1596728400000|2020-08-06 15:40:00|29069.2|29049.2|29075.7|29055.7|29075.7|29055.7|29051.4|29031.4|182
1596728700000|2020-08-06 15:45:00|29076|29056|29106|29086|29111|29091|29076|29056|367
1596729000000|2020-08-06 15:50:00|29103.9|29083.9|29088.5|29068.5|29105.7|29085.7|29088.2|29068.2|227
1596729300000|2020-08-06 15:55:00|29090.7|29070.7|29113.6|29093.6|29115.7|29095.7|29090.7|29070.7|220
1596729600000|2020-08-06 16:00:00|29115.7|29095.7|29125.7|29105.7|29143.2|29123.2|29111.1|29091.1|453
1596729900000|2020-08-06 16:05:00|29128.2|29108.2|29111.4|29091.4|29128.2|29108.2|29101.8|29081.8|369
1596730200000|2020-08-06 16:10:00|29108.9|29088.9|29126.1|29106.1|29131.4|29111.4|29106.8|29086.8|296
1596730500000|2020-08-06 16:15:00|29122.2|29102.2|29128.2|29108.2|29129|29109|29112.5|29092.5|206
1596730800000|2020-08-06 16:20:00|29128.6|29108.6|29126.8|29106.8|29151.1|29131.1|29126.8|29106.8|199
1596731100000|2020-08-06 16:25:00|29126.5|29106.5|29111.5|29091.5|29126.5|29106.5|29111.5|29091.5|174
1596731400000|2020-08-06 16:30:00|29115.8|29095.8|29121.5|29101.5|29121.9|29101.9|29111.5|29091.5|193
1596731700000|2020-08-06 16:35:00|29121.9|29101.9|29111.5|29091.5|29121.9|29101.9|29102.6|29082.6|243
1596732000000|2020-08-06 16:40:00|29116.2|29096.2|29146.2|29126.2|29146.2|29126.2|29111.5|29091.5|380
1596732300000|2020-08-06 16:45:00|29146.9|29126.9|29141.5|29121.5|29151.5|29131.5|29139.4|29119.4|511
1596732600000|2020-08-06 16:50:00|29141.9|29121.9|29131.2|29111.2|29151.6|29131.6|29130.8|29110.8|282
1596732900000|2020-08-06 16:55:00|29130.8|29110.8|29141.6|29121.6|29156.9|29136.9|29117.6|29097.6|1214
1596733200000|2020-08-06 17:00:00|29141.2|29121.2|29151.2|29131.2|29156.6|29136.6|29136.9|29116.9|569
1596733500000|2020-08-06 17:05:00|29151.6|29131.6|29142|29122|29151.6|29131.6|29141.6|29121.6|404
1596733800000|2020-08-06 17:10:00|29139.8|29119.8|29129.1|29109.1|29139.8|29119.8|29122|29102|111
1596734100000|2020-08-06 17:15:00|29131.3|29111.3|29117|29097|29137.3|29117.3|29117|29097|151
1596734400000|2020-08-06 17:20:00|29117.7|29097.7|29122.4|29102.4|29122.4|29102.4|29117.7|29097.7|98
1596734700000|2020-08-06 17:25:00|29122.7|29102.7|29132.4|29112.4|29132.7|29112.7|29122.7|29102.7|53
1596735000000|2020-08-06 17:30:00|29132|29112|29122.4|29102.4|29132.4|29112.4|29117.4|29097.4|45
1596735300000|2020-08-06 17:35:00|29122.7|29102.7|29142|29122|29146.7|29126.7|29122.7|29102.7|79
1596735600000|2020-08-06 17:40:00|29142.8|29122.8|29142.8|29122.8|29147|29127|29139.9|29119.9|42
1596735900000|2020-08-06 17:45:00|29142.4|29122.4|29157.1|29137.1|29157.8|29137.8|29137.8|29117.8|77
1596736200000|2020-08-06 17:50:00|29154.9|29134.9|29164.9|29144.9|29167.4|29147.4|29152.4|29132.4|56
1596736500000|2020-08-06 17:55:00|29162.8|29142.8|29147.1|29127.1|29162.8|29142.8|29139.9|29119.9|113
1596736800000|2020-08-06 18:00:00|29142.8|29122.8|29155.3|29135.3|29162.8|29142.8|29142.5|29122.5|121
1596737100000|2020-08-06 18:05:00|29153.2|29133.2|29167.1|29147.1|29167.5|29147.5|29152.8|29132.8|61
1596737400000|2020-08-06 18:10:00|29166.8|29146.8|29167.1|29147.1|29171.8|29151.8|29162.5|29142.5|87
1596737700000|2020-08-06 18:15:00|29167.5|29147.5|29152.5|29132.5|29167.5|29147.5|29152.5|29132.5|58
1596738000000|2020-08-06 18:20:00|29147.9|29127.9|29147.2|29127.2|29152.2|29132.2|29145.4|29125.4|81
1596738300000|2020-08-06 18:25:00|29142.5|29122.5|29152.2|29132.2|29152.5|29132.5|29142.5|29122.5|118
1596738600000|2020-08-06 18:30:00|29152.5|29132.5|29155.4|29135.4|29164.7|29144.7|29152.5|29132.5|35
1596738900000|2020-08-06 18:35:00|29155.1|29135.1|29157.6|29137.6|29157.6|29137.6|29155.1|29135.1|33
1596739200000|2020-08-06 18:40:00|29157.9|29137.9|29157.6|29137.6|29162.2|29142.2|29157.6|29137.6|32
1596739500000|2020-08-06 18:45:00|29157.2|29137.2|29157.6|29137.6|29157.6|29137.6|29152.2|29132.2|30
1596739800000|2020-08-06 18:50:00|29161.9|29141.9|29157.6|29137.6|29162.2|29142.2|29157.6|29137.6|75
1596740100000|2020-08-06 18:55:00|29161.9|29141.9|29162.6|29142.6|29162.6|29142.6|29157.6|29137.6|33
1596740400000|2020-08-06 19:00:00|29162.3|29142.3|29162.6|29142.6|29167.3|29147.3|29160.5|29140.5|38
1596740700000|2020-08-06 19:05:00|29167.3|29147.3|29170.1|29150.1|29172.6|29152.6|29160.1|29140.1|110
1596741000000|2020-08-06 19:10:00|29168|29148|29172.3|29152.3|29172.7|29152.7|29152.7|29132.7|147
1596741300000|2020-08-06 19:15:00|29172.7|29152.7|29172.7|29152.7|29177.3|29157.3|29167.7|29147.7|129
1596741600000|2020-08-06 19:20:00|29174.8|29154.8|29168.1|29148.1|29177.3|29157.3|29162.7|29142.7|61
1596741900000|2020-08-06 19:25:00|29165.9|29145.9|29157.7|29137.7|29165.9|29145.9|29152.7|29132.7|20
1596742200000|2020-08-06 19:30:00|29160.6|29140.6|29165.6|29145.6|29177|29157|29159.8|29139.8|45
1596742500000|2020-08-06 19:35:00|29167.7|29147.7|29170.2|29150.2|29172.7|29152.7|29162.7|29142.7|35
1596742800000|2020-08-06 19:40:00|29172.4|29152.4|29162.7|29142.7|29172.4|29152.4|29162.7|29142.7|20
1596743100000|2020-08-06 19:45:00|29167|29147|29162.8|29142.8|29177|29157|29162.7|29142.7|61
1596743400000|2020-08-06 19:50:00|29163.1|29143.1|29182.8|29162.8|29182.8|29162.8|29163.1|29143.1|145
1596743700000|2020-08-06 19:55:00|29178.5|29158.5|29192.8|29172.8|29193.1|29173.1|29177.8|29157.8|110
1596744000000|2020-08-06 20:00:00|29190.7|29170.7|29197.8|29177.8|29202.1|29182.1|29190.7|29170.7|68
1596744300000|2020-08-06 20:05:00|29199.9|29179.9|29197.5|29177.5|29202.8|29182.8|29197.4|29177.4|60
1596744600000|2020-08-06 20:10:00|29197.1|29177.1|29187.8|29167.8|29197.1|29177.1|29182.8|29162.8|43
1596744900000|2020-08-06 20:15:00|29187.5|29167.5|29182.8|29162.8|29187.5|29167.5|29182.8|29162.8|6
1596745200000|2020-08-06 20:20:00|29185.7|29165.7|29182.9|29162.9|29187.9|29167.9|29182.8|29162.8|6
1596745500000|2020-08-06 20:25:00|29180.7|29160.7|29182.5|29162.5|29183.2|29163.2|29175.4|29155.4|47
1596745800000|2020-08-06 20:30:00|29180.4|29160.4|29175|29155|29180.4|29160.4|29172.9|29152.9|54
1596746100000|2020-08-06 20:35:00|29175.4|29155.4|29172.9|29152.9|29177.9|29157.9|29172.9|29152.9|38
1596746400000|2020-08-06 20:40:00|29177.9|29157.9|29187.9|29167.9|29192.9|29172.9|29172.9|29152.9|151
1596746700000|2020-08-06 20:45:00|29190|29170|29187.9|29167.9|29197.9|29177.9|29185.8|29165.8|73
1596747000000|2020-08-06 20:50:00|29190.1|29170.1|29182.9|29162.9|29190.8|29170.8|29178.7|29158.7|53
1596747300000|2020-08-06 20:55:00|29178.7|29158.7|29178|29158|29180.8|29160.8|29177.9|29157.9|31
1596751200000|2020-08-06 22:00:00|29218.3|29198.3|29178.1|29158.1|29218.3|29198.3|29158.1|29138.1|156
1596751500000|2020-08-06 22:05:00|29178.5|29158.5|29183.1|29163.1|29183.1|29163.1|29178.1|29158.1|13
1596751800000|2020-08-06 22:10:00|29188.1|29168.1|29183.5|29163.5|29188.2|29168.2|29183.5|29163.5|16
1596752100000|2020-08-06 22:15:00|29186|29166|29185.7|29165.7|29188.2|29168.2|29183.9|29163.9|18
1596752400000|2020-08-06 22:20:00|29187.8|29167.8|29208.2|29188.2|29208.2|29188.2|29187.8|29167.8|23
1596752700000|2020-08-06 22:25:00|29210.7|29190.7|29208.2|29188.2|29213.2|29193.2|29208.2|29188.2|27
1596753000000|2020-08-06 22:30:00|29203.6|29183.6|29200.7|29180.7|29203.6|29183.6|29200.7|29180.7|13
1596753300000|2020-08-06 22:35:00|29198.2|29178.2|29195.7|29175.7|29198.2|29178.2|29195.7|29175.7|11
1596753600000|2020-08-06 22:40:00|29197.9|29177.9|29195.7|29175.7|29198.2|29178.2|29195.7|29175.7|5
1596753900000|2020-08-06 22:45:00|29193.6|29173.6|29198.3|29178.3|29198.3|29178.3|29193.3|29173.3|13
1596754200000|2020-08-06 22:50:00|29200.8|29180.8|29198.3|29178.3|29203.3|29183.3|29198.3|29178.3|9
1596754500000|2020-08-06 22:55:00|29199|29179|29198.7|29178.7|29203.3|29183.3|29198.3|29178.3|16
1596754800000|2020-08-06 23:00:00|29203.3|29183.3|29203.3|29183.3|29203.3|29183.3|29198.3|29178.3|24
1596755100000|2020-08-06 23:05:00|29198.3|29178.3|29208.3|29188.3|29208.3|29188.3|29198.3|29178.3|16
1596755400000|2020-08-06 23:10:00|29203.3|29183.3|29208.3|29188.3|29208.3|29188.3|29203.3|29183.3|43
1596755700000|2020-08-06 23:15:00|||||||||11
1596756000000|2020-08-06 23:20:00|29203.3|29183.3|29203.4|29183.4|29203.4|29183.4|29200.8|29180.8|8
1596756300000|2020-08-06 23:25:00|29203.7|29183.7|29203.7|29183.7|29203.7|29183.7|29203.7|29183.7|12
1596756600000|2020-08-06 23:30:00|29208.4|29188.4|29208.4|29188.4|29208.4|29188.4|29208.4|29188.4|4
1596756900000|2020-08-06 23:35:00|29210.9|29190.9|29213.4|29193.4|29213.4|29193.4|29208.4|29188.4|18
1596757200000|2020-08-06 23:40:00|29208.8|29188.8|29208.4|29188.4|29208.8|29188.8|29208.4|29188.4|5
1596757500000|2020-08-06 23:45:00|29203.4|29183.4|29183.8|29163.8|29203.4|29183.4|29183.4|29163.4|52
1596757800000|2020-08-06 23:50:00|29183.4|29163.4|29193.4|29173.4|29193.4|29173.4|29183.4|29163.4|21
1596758100000|2020-08-06 23:55:00|29195.9|29175.9|29188.4|29168.4|29198.4|29178.4|29188.4|29168.4|15
1596758400000|2020-08-07 00:00:00|29193.4|29173.4|29188.5|29168.5|29193.5|29173.5|29179.2|29159.2|77
1596758700000|2020-08-07 00:05:00|29186.3|29166.3|29188.5|29168.5|29193.5|29173.5|29186|29166|20
1596759000000|2020-08-07 00:10:00|29186.3|29166.3|29163.5|29143.5|29186.3|29166.3|29161.4|29141.4|70
1596759300000|2020-08-07 00:15:00|29168.5|29148.5|29178.5|29158.5|29178.5|29158.5|29163.5|29143.5|76
1596759600000|2020-08-07 00:20:00|29176.4|29156.4|29190.6|29170.6|29190.6|29170.6|29173.5|29153.5|60
1596759900000|2020-08-07 00:25:00|29188.5|29168.5|29175.3|29155.3|29193.5|29173.5|29170.7|29150.7|58
1596760200000|2020-08-07 00:30:00|29177.8|29157.8|29191|29171|29191|29171|29175.7|29155.7|68
1596760500000|2020-08-07 00:35:00|29188.9|29168.9|29183.6|29163.6|29193.5|29173.5|29176.1|29156.1|62
1596760800000|2020-08-07 00:40:00|29181.4|29161.4|29188.2|29168.2|29188.2|29168.2|29178.6|29158.6|19
1596761100000|2020-08-07 00:45:00|29183.6|29163.6|29183.6|29163.6|29188.6|29168.6|29183.6|29163.6|32
1596761400000|2020-08-07 00:50:00|29188.6|29168.6|29178.6|29158.6|29188.6|29168.6|29178.6|29158.6|51
1596761700000|2020-08-07 00:55:00|29174.3|29154.3|29183.6|29163.6|29183.6|29163.6|29173.6|29153.6|47
1596762000000|2020-08-07 01:00:00|29181.5|29161.5|29161.1|29141.1|29183.6|29163.6|29134|29114|399
1596762300000|2020-08-07 01:05:00|29163.6|29143.6|29113.6|29093.6|29163.6|29143.6|29110.8|29090.8|191
1596762600000|2020-08-07 01:10:00|29117.9|29097.9|29161.2|29141.2|29165.8|29145.8|29117.9|29097.9|186
1596762900000|2020-08-07 01:15:00|29163.7|29143.7|29130.8|29110.8|29170.8|29150.8|29123.3|29103.3|304
1596763200000|2020-08-07 01:20:00|29128.7|29108.7|29106.2|29086.2|29138.3|29118.3|29093.7|29073.7|310
1596763500000|2020-08-07 01:25:00|29108.3|29088.3|29050.8|29030.8|29108.7|29088.7|29040.8|29020.8|355
1596763800000|2020-08-07 01:30:00|29048.7|29028.7|29041.2|29021.2|29073.7|29053.7|29033.7|29013.7|259
1596764100000|2020-08-07 01:35:00|29039.1|29019.1|29036.2|29016.2|29048.7|29028.7|28996.2|28976.2|317
1596764400000|2020-08-07 01:40:00|29034.1|29014.1|29018.7|28998.7|29048.7|29028.7|29018.7|28998.7|144
1596764700000|2020-08-07 01:45:00|29021.2|29001.2|29068.4|29048.4|29068.4|29048.4|29018.7|28998.7|279
1596765000000|2020-08-07 01:50:00|29065.9|29045.9|29061.3|29041.3|29068.8|29048.8|29038.8|29018.8|124
1596765300000|2020-08-07 01:55:00|29061.6|29041.6|29063.8|29043.8|29070.9|29050.9|29051.6|29031.6|147
1596765600000|2020-08-07 02:00:00|29065.9|29045.9|29063.8|29043.8|29073|29053|29055.9|29035.9|92
1596765900000|2020-08-07 02:05:00|29061.7|29041.7|29063.8|29043.8|29068.8|29048.8|29056.7|29036.7|61
1596766200000|2020-08-07 02:10:00|29063.1|29043.1|29046.7|29026.7|29063.1|29043.1|29036.7|29016.7|158
1596766500000|2020-08-07 02:15:00|29048.8|29028.8|29011|28991|29048.8|29028.8|29011|28991|179
1596766800000|2020-08-07 02:20:00|29008.8|28988.8|29016.7|28996.7|29018.8|28998.8|29004.2|28984.2|93
1596767100000|2020-08-07 02:25:00|29014.6|28994.6|28973.9|28953.9|29014.6|28994.6|28973.9|28953.9|221
1596767400000|2020-08-07 02:30:00|28968.9|28948.9|28963.9|28943.9|28976.7|28956.7|28933.9|28913.9|455
1596767700000|2020-08-07 02:35:00|28966|28946|28961.8|28941.8|28976|28956|28953.9|28933.9|173
1596768000000|2020-08-07 02:40:00|28961.4|28941.4|28968.9|28948.9|28968.9|28948.9|28943.9|28923.9|94
1596768300000|2020-08-07 02:45:00|28968.2|28948.2|28958.9|28938.9|28973.5|28953.5|28953.9|28933.9|127
1596768600000|2020-08-07 02:50:00|28956|28936|28971.1|28951.1|28973.5|28953.5|28953.9|28933.9|116
1596768900000|2020-08-07 02:55:00|28973.2|28953.2|28983.6|28963.6|28983.6|28963.6|28968.6|28948.6|109
1596769200000|2020-08-07 03:00:00|28985.7|28965.7|28993.6|28973.6|28993.6|28973.6|28979.3|28959.3|98
1596769500000|2020-08-07 03:05:00|28995.7|28975.7|28996.1|28976.1|28998.6|28978.6|28984|28964|101
1596769800000|2020-08-07 03:10:00|28998.6|28978.6|28976.5|28956.5|28998.6|28978.6|28969|28949|55
1596770100000|2020-08-07 03:15:00|28974.4|28954.4|28984|28964|28989|28969|28974|28954|89
1596770400000|2020-08-07 03:20:00|28983.6|28963.6|28949|28929|28983.6|28963.6|28927.3|28907.3|205
1596770700000|2020-08-07 03:25:00|28946.9|28926.9|28903.7|28883.7|28951.5|28931.5|28898.7|28878.7|340
1596771000000|2020-08-07 03:30:00|28901.2|28881.2|28874|28854|28906.2|28886.2|28869|28849|258
1596771300000|2020-08-07 03:35:00|28876.2|28856.2|28859.1|28839.1|28876.2|28856.2|28849|28829|389
1596771600000|2020-08-07 03:40:00|28858.7|28838.7|28861.6|28841.6|28861.6|28841.6|28844.1|28824.1|234
1596771900000|2020-08-07 03:45:00|28859.4|28839.4|28883.3|28863.3|28883.3|28863.3|28858.7|28838.7|76
1596772200000|2020-08-07 03:50:00|28881.2|28861.2|28859.1|28839.1|28884.1|28864.1|28854.9|28834.9|61
1596772500000|2020-08-07 03:55:00|28854.5|28834.5|28849.1|28829.1|28859.5|28839.5|28839.5|28819.5|211
1596772800000|2020-08-07 04:00:00|28849.5|28829.5|28843.7|28823.7|28849.5|28829.5|28834.1|28814.1|139
1596773100000|2020-08-07 04:05:00|28844.1|28824.1|28843.8|28823.8|28847|28827|28834.5|28814.5|161
1596773400000|2020-08-07 04:10:00|28839.1|28819.1|28849.2|28829.2|28853.8|28833.8|28838.8|28818.8|113
1596773700000|2020-08-07 04:15:00|28848.8|28828.8|28859.2|28839.2|28859.2|28839.2|28848.8|28828.8|44
1596774000000|2020-08-07 04:20:00|28864.2|28844.2|28878.8|28858.8|28878.8|28858.8|28854.2|28834.2|96
1596774300000|2020-08-07 04:25:00|28874.6|28854.6|28849.2|28829.2|28874.6|28854.6|28849.2|28829.2|76
1596774600000|2020-08-07 04:30:00|28846.7|28826.7|28847.1|28827.1|28854.2|28834.2|28833.8|28813.8|93
1596774900000|2020-08-07 04:35:00|28845|28825|28880|28860|28880|28860|28844.6|28824.6|99
1596775200000|2020-08-07 04:40:00|28882.1|28862.1|28892.1|28872.1|28892.1|28872.1|28874.6|28854.6|80
1596775500000|2020-08-07 04:45:00|28894.2|28874.2|28875|28855|28894.6|28874.6|28875|28855|53
1596775800000|2020-08-07 04:50:00|28877.5|28857.5|28874.6|28854.6|28879.6|28859.6|28869.3|28849.3|71
1596776100000|2020-08-07 04:55:00|28879.3|28859.3|28874.3|28854.3|28884.6|28864.6|28869.6|28849.6|38
1596776400000|2020-08-07 05:00:00|28870|28850|28829.3|28809.3|28874.7|28854.7|28827.2|28807.2|251
1596776700000|2020-08-07 05:05:00|28827.2|28807.2|28809.3|28789.3|28834.3|28814.3|28809.3|28789.3|191
1596777000000|2020-08-07 05:10:00|28807.2|28787.2|28819.3|28799.3|28823.9|28803.9|28807.2|28787.2|147
1596777300000|2020-08-07 05:15:00|28821.8|28801.8|28817.2|28797.2|28826.8|28806.8|28809.3|28789.3|120
1596777600000|2020-08-07 05:20:00|28813|28793|28819.3|28799.3|28834|28814|28807.2|28787.2|134
1596777900000|2020-08-07 05:25:00|28821.8|28801.8|28804.4|28784.4|28824|28804|28789.4|28769.4|301
1596778200000|2020-08-07 05:30:00|28806.5|28786.5|28809.4|28789.4|28841.9|28821.9|28769.4|28749.4|745
1596778500000|2020-08-07 05:35:00|28807.3|28787.3|28854.4|28834.4|28894.4|28874.4|28804.4|28784.4|514
1596778800000|2020-08-07 05:40:00|28856.5|28836.5|28879.4|28859.4|28879.4|28859.4|28856.5|28836.5|219
1596779100000|2020-08-07 05:45:00|28881.9|28861.9|28889.4|28869.4|28902.3|28882.3|28876.9|28856.9|207
1596779400000|2020-08-07 05:50:00|28886.9|28866.9|28884.4|28864.4|28901.9|28881.9|28874.4|28854.4|160
1596779700000|2020-08-07 05:55:00|28886.5|28866.5|28869.4|28849.4|28892.3|28872.3|28854.4|28834.4|260
1596780000000|2020-08-07 06:00:00|28873.7|28853.7|28904.5|28884.5|28922|28902|28869.4|28849.4|465
1596780300000|2020-08-07 06:05:00|28907.3|28887.3|28906.6|28886.6|28927|28907|28904.8|28884.8|138
1596780600000|2020-08-07 06:10:00|28904.5|28884.5|28909.9|28889.9|28914.5|28894.5|28889.5|28869.5|155
1596780900000|2020-08-07 06:15:00|28914.1|28894.1|28934.5|28914.5|28941.6|28921.6|28909.9|28889.9|198
1596781200000|2020-08-07 06:20:00|28932|28912|28904.5|28884.5|28934.5|28914.5|28904.5|28884.5|277
1596781500000|2020-08-07 06:25:00|28901.6|28881.6|28939.1|28919.1|28939.1|28919.1|28901.6|28881.6|108
1596781800000|2020-08-07 06:30:00|28941.6|28921.6|28918.8|28898.8|28949.5|28929.5|28909.5|28889.5|188
1596782100000|2020-08-07 06:35:00|28919.5|28899.5|28894.6|28874.6|28924.5|28904.5|28889.6|28869.6|154
1596782400000|2020-08-07 06:40:00|28892.4|28872.4|28894.6|28874.6|28909.6|28889.6|28889.6|28869.6|140
1596782700000|2020-08-07 06:45:00|28894.9|28874.9|28906.7|28886.7|28910|28890|28894.9|28874.9|161
1596783000000|2020-08-07 06:50:00|28907.1|28887.1|28927.5|28907.5|28929.6|28909.6|28904.6|28884.6|229
1596783300000|2020-08-07 06:55:00|28924.6|28904.6|28909.6|28889.6|28929.6|28909.6|28887.5|28867.5|296
1596783600000|2020-08-07 07:00:00|28904.6|28884.6|28934.6|28914.6|28977.1|28957.1|28900|28880|389
1596783900000|2020-08-07 07:05:00|28936.7|28916.7|28919.6|28899.6|28936.7|28916.7|28914.6|28894.6|173
1596784200000|2020-08-07 07:10:00|28921.8|28901.8|28934.7|28914.7|28934.7|28914.7|28914.6|28894.6|135
1596784500000|2020-08-07 07:15:00|28932.5|28912.5|28959.7|28939.7|28959.7|28939.7|28929.7|28909.7|119
1596784800000|2020-08-07 07:20:00|28954.7|28934.7|28929.7|28909.7|28954.7|28934.7|28915.4|28895.4|275
1596785100000|2020-08-07 07:25:00|28927.6|28907.6|28914.7|28894.7|28929.7|28909.7|28910.1|28890.1|126
1596785400000|2020-08-07 07:30:00|28912.6|28892.6|28897.2|28877.2|28919.7|28899.7|28894.7|28874.7|131
1596785700000|2020-08-07 07:35:00|28897.6|28877.6|28897.6|28877.6|28904.3|28884.3|28892.6|28872.6|83
1596786000000|2020-08-07 07:40:00|28899.7|28879.7|28927.6|28907.6|28939.7|28919.7|28894.7|28874.7|94
1596786300000|2020-08-07 07:45:00|28925.5|28905.5|28929.7|28909.7|28939.4|28919.4|28914.7|28894.7|81
1596786600000|2020-08-07 07:50:00|28931.9|28911.9|28912.6|28892.6|28944.4|28924.4|28905.1|28885.1|99
1596786900000|2020-08-07 07:55:00|28910.5|28890.5|28964.8|28944.8|28964.8|28944.8|28904.8|28884.8|104
1596787200000|2020-08-07 08:00:00|28960.5|28940.5|28929.8|28909.8|28970.5|28950.5|28924.8|28904.8|318
1596787500000|2020-08-07 08:05:00|28934.8|28914.8|28864.8|28844.8|28934.8|28914.8|28864.8|28844.8|225
1596787800000|2020-08-07 08:10:00|28859.8|28839.8|28867.7|28847.7|28867.7|28847.7|28839.8|28819.8|229
1596788100000|2020-08-07 08:15:00|28865.2|28845.2|28854.8|28834.8|28869.8|28849.8|28829.8|28809.8|192
1596788400000|2020-08-07 08:20:00|28852.7|28832.7|28827.7|28807.7|28852.7|28832.7|28824.8|28804.8|112
1596788700000|2020-08-07 08:25:00|28825.6|28805.6|28798.1|28778.1|28827.7|28807.7|28796|28776|234
1596789000000|2020-08-07 08:30:00|28799.9|28779.9|28811|28791|28817.4|28797.4|28795.6|28775.6|136
1596789300000|2020-08-07 08:35:00|28810.6|28790.6|28820.7|28800.7|28820.7|28800.7|28796|28776|173
1596789600000|2020-08-07 08:40:00|28818.5|28798.5|28821.1|28801.1|28835.3|28815.3|28813.5|28793.5|66
1596789900000|2020-08-07 08:45:00|28821.4|28801.4|28835.3|28815.3|28835.7|28815.7|28821.1|28801.1|52
1596790200000|2020-08-07 08:50:00|28833.2|28813.2|28840.7|28820.7|28845.7|28825.7|28823.6|28803.6|56
1596790500000|2020-08-07 08:55:00|28842.8|28822.8|28815.7|28795.7|28845.7|28825.7|28810.7|28790.7|135
1596790800000|2020-08-07 09:00:00|28811.1|28791.1|28787.8|28767.8|28828.6|28808.6|28787.8|28767.8|250
1596791100000|2020-08-07 09:05:00|28785.7|28765.7|28780.7|28760.7|28785.7|28765.7|28708.6|28688.6|831
1596791400000|2020-08-07 09:10:00|28775.7|28755.7|28758.6|28738.6|28780.7|28760.7|28745.8|28725.8|178
1596791700000|2020-08-07 09:15:00|28755.8|28735.8|28795.8|28775.8|28800.8|28780.8|28745.8|28725.8|157
1596792000000|2020-08-07 09:20:00|28793.7|28773.7|28795.8|28775.8|28800.8|28780.8|28785.8|28765.8|129
1596792300000|2020-08-07 09:25:00|28793.7|28773.7|28790.8|28770.8|28795.8|28775.8|28781.2|28761.2|90
1596792600000|2020-08-07 09:30:00|28785.8|28765.8|28788.7|28768.7|28795.8|28775.8|28778.7|28758.7|60
1596792900000|2020-08-07 09:35:00|28790.8|28770.8|28805.8|28785.8|28810.8|28790.8|28780.8|28760.8|110
1596793200000|2020-08-07 09:40:00|28803.7|28783.7|28805.8|28785.8|28810.8|28790.8|28800.4|28780.4|98
1596793500000|2020-08-07 09:45:00|28808|28788|28785.9|28765.9|28808.3|28788.3|28785.5|28765.5|83
1596793800000|2020-08-07 09:50:00|28783.7|28763.7|28810.5|28790.5|28810.9|28790.9|28768|28748|143
1596794100000|2020-08-07 09:55:00|28806.3|28786.3|28798|28778|28806.3|28786.3|28798|28778|62
1596794400000|2020-08-07 10:00:00|28795.9|28775.9|28780.5|28760.5|28795.9|28775.9|28780.5|28760.5|46
1596794700000|2020-08-07 10:05:00|28775.5|28755.5|28770.9|28750.9|28780.9|28760.9|28765.9|28745.9|79
1596795000000|2020-08-07 10:10:00|28768.8|28748.8|28768|28748|28770.9|28750.9|28755.9|28735.9|168
1596795300000|2020-08-07 10:15:00|28770.1|28750.1|28766.3|28746.3|28778.4|28758.4|28763.8|28743.8|518
1596795600000|2020-08-07 10:20:00|28761.7|28741.7|28779.6|28759.6|28781.7|28761.7|28761.7|28741.7|49
1596795900000|2020-08-07 10:25:00|28777.5|28757.5|28781.7|28761.7|28781.7|28761.7|28771.7|28751.7|56
1596796200000|2020-08-07 10:30:00|28777.5|28757.5|28772.5|28752.5|28782.1|28762.1|28767.9|28747.9|289
1596796500000|2020-08-07 10:35:00|28767.5|28747.5|28767.5|28747.5|28782.2|28762.2|28767.5|28747.5|110
1596796800000|2020-08-07 10:40:00|28767.6|28747.6|28792.2|28772.2|28792.2|28772.2|28767.6|28747.6|142
1596797100000|2020-08-07 10:45:00|28788|28768|28805.5|28785.5|28805.5|28785.5|28782.6|28762.6|131
1596797400000|2020-08-07 10:50:00|28803.4|28783.4|28831.8|28811.8|28831.8|28811.8|28802.6|28782.6|179
1596797700000|2020-08-07 10:55:00|28832.2|28812.2|28827.6|28807.6|28837.6|28817.6|28824.7|28804.7|132
1596798000000|2020-08-07 11:00:00|28832.2|28812.2|28847.2|28827.2|28847.2|28827.2|28823|28803|203
1596798300000|2020-08-07 11:05:00|28847.6|28827.6|28838|28818|28847.6|28827.6|28827.6|28807.6|163
1596798600000|2020-08-07 11:10:00|28837.6|28817.6|28831.9|28811.9|28837.6|28817.6|28830.1|28810.1|89
1596798900000|2020-08-07 11:15:00|28829.8|28809.8|28809.8|28789.8|28831.9|28811.9|28807.7|28787.7|73
1596799200000|2020-08-07 11:20:00|28811.9|28791.9|28801.9|28781.9|28814.8|28794.8|28799.4|28779.4|100
1596799500000|2020-08-07 11:25:00|28797.3|28777.3|28837.7|28817.7|28844|28824|28797.3|28777.3|181
1596799800000|2020-08-07 11:30:00|28842.3|28822.3|28867.7|28847.7|28872.3|28852.3|28821.9|28801.9|372
1596800100000|2020-08-07 11:35:00|28863.1|28843.1|28850.6|28830.6|28867.7|28847.7|28847.7|28827.7|174
1596800400000|2020-08-07 11:40:00|28852.7|28832.7|28858.5|28838.5|28863.5|28843.5|28848.5|28828.5|589
1596800700000|2020-08-07 11:45:00|28863.5|28843.5|28875.6|28855.6|28875.6|28855.6|28858.5|28838.5|167
1596801000000|2020-08-07 11:50:00|28877.8|28857.8|28870.3|28850.3|28884.9|28864.9|28870.3|28850.3|175
1596801300000|2020-08-07 11:55:00|28865.7|28845.7|28862.8|28842.8|28867.4|28847.4|28852.8|28832.8|184
1596801600000|2020-08-07 12:00:00|28858.6|28838.6|28872.8|28852.8|28884.5|28864.5|28843.2|28823.2|289
1596801900000|2020-08-07 12:05:00|28877.4|28857.4|28827.8|28807.8|28877.8|28857.8|28827.8|28807.8|265
1596802200000|2020-08-07 12:10:00|28822.8|28802.8|28787.8|28767.8|28822.8|28802.8|28762.8|28742.8|778
1596802500000|2020-08-07 12:15:00|28787.4|28767.4|28802.8|28782.8|28802.8|28782.8|28769.9|28749.9|457
1596802800000|2020-08-07 12:20:00|28798.6|28778.6|28802.5|28782.5|28815.4|28795.4|28777.9|28757.9|420
1596803100000|2020-08-07 12:25:00|28800.4|28780.4|28785.4|28765.4|28812.9|28792.9|28762.9|28742.9|407
1596803400000|2020-08-07 12:30:00|28782.9|28762.9|28822.9|28802.9|28863.3|28843.3|28782.9|28762.9|767
1596803700000|2020-08-07 12:35:00|28820.8|28800.8|28837.9|28817.9|28845.8|28825.8|28807.9|28787.9|375
1596804000000|2020-08-07 12:40:00|28842.5|28822.5|28813.3|28793.3|28857.5|28837.5|28812.9|28792.9|434
1596804300000|2020-08-07 12:45:00|28817.9|28797.9|28847.5|28827.5|28847.9|28827.9|28813.3|28793.3|314
1596804600000|2020-08-07 12:50:00|28845|28825|28855.8|28835.8|28860.4|28840.4|28838.3|28818.3|264
1596804900000|2020-08-07 12:55:00|28853.7|28833.7|28847.6|28827.6|28854.7|28834.7|28828.3|28808.3|477
1596805200000|2020-08-07 13:00:00|28848|28828|28838.8|28818.8|28873.7|28853.7|28818.4|28798.4|853
1596805500000|2020-08-07 13:05:00|28836.7|28816.7|28818.4|28798.4|28838.8|28818.8|28794.2|28774.2|427
1596805800000|2020-08-07 13:10:00|28818.8|28798.8|28763.8|28743.8|28821.3|28801.3|28743.8|28723.8|646
1596806100000|2020-08-07 13:15:00|28758.8|28738.8|28658.8|28638.8|28758.8|28738.8|28658.8|28638.8|966
1596806400000|2020-08-07 13:20:00|28627.1|28607.1|28648.8|28628.8|28686.3|28666.3|28613.8|28593.8|1226
1596806700000|2020-08-07 13:25:00|28644.6|28624.6|28629.2|28609.2|28644.6|28624.6|28609.2|28589.2|953
1596807000000|2020-08-07 13:30:00|28627.1|28607.1|28594.6|28574.6|28653.8|28633.8|28589.6|28569.6|1075
1596807300000|2020-08-07 13:35:00|28592.5|28572.5|28526.8|28506.8|28596.3|28576.3|28498.9|28478.9|1605
1596807600000|2020-08-07 13:40:00|28528.9|28508.9|28518.9|28498.9|28553.9|28533.9|28493.9|28473.9|1030
1596807900000|2020-08-07 13:45:00|28516.8|28496.8|28566.4|28546.4|28566.4|28546.4|28493.9|28473.9|816
1596808200000|2020-08-07 13:50:00|28564.3|28544.3|28533.9|28513.9|28573.9|28553.9|28526.8|28506.8|641
1596808500000|2020-08-07 13:55:00|28538.5|28518.5|28506.4|28486.4|28546.8|28526.8|28499.3|28479.3|586
1596808800000|2020-08-07 14:00:00|28504.3|28484.3|28448.9|28428.9|28508.9|28488.9|28430.1|28410.1|1444
1596809100000|2020-08-07 14:05:00|28453.5|28433.5|28466.8|28446.8|28474|28454|28379.3|28359.3|1419
1596809400000|2020-08-07 14:10:00|28464.7|28444.7|28488.2|28468.2|28528.2|28508.2|28446.8|28426.8|1853
1596809700000|2020-08-07 14:15:00|28486.1|28466.1|28422.4|28402.4|28488.2|28468.2|28417.4|28397.4|1173
1596810000000|2020-08-07 14:20:00|28418.2|28398.2|28343.2|28323.2|28418.2|28398.2|28323.6|28303.6|1806
1596810300000|2020-08-07 14:25:00|28345.3|28325.3|28318.2|28298.2|28376.1|28356.1|28315.3|28295.3|1143
1596810600000|2020-08-07 14:30:00|28323.2|28303.2|28358.6|28338.6|28363.2|28343.2|28288.6|28268.6|1916
1596810900000|2020-08-07 14:35:00|28358.2|28338.2|28300|28280|28358.6|28338.6|28273.2|28253.2|1277
1596811200000|2020-08-07 14:40:00|28297.9|28277.9|28307.9|28287.9|28323.3|28303.3|28248.3|28228.3|1651
1596811500000|2020-08-07 14:45:00|28308.3|28288.3|28393.7|28373.7|28393.7|28373.7|28307.9|28287.9|1226
1596811800000|2020-08-07 14:50:00|28400.8|28380.8|28418.7|28398.7|28433.3|28413.3|28383.7|28363.7|1124
1596812100000|2020-08-07 14:55:00|28422.9|28402.9|28394.1|28374.1|28453.7|28433.7|28394.1|28374.1|1101
1596812400000|2020-08-07 15:00:00|28399.1|28379.1|28379.1|28359.1|28444.1|28424.1|28379.1|28359.1|1507
1596812700000|2020-08-07 15:05:00|28379.5|28359.5|28414.5|28394.5|28421.6|28401.6|28379.1|28359.1|563
1596813000000|2020-08-07 15:10:00|28414.1|28394.1|28339.1|28319.1|28414.1|28394.1|28332|28312|746
1596813300000|2020-08-07 15:15:00|28337|28317|28324.6|28304.6|28343.4|28323.4|28322|28302|733
1596813600000|2020-08-07 15:20:00|28329.2|28309.2|28353.4|28333.4|28369.2|28349.2|28326.7|28306.7|731
1596813900000|2020-08-07 15:25:00|28357.6|28337.6|28328.4|28308.4|28365.5|28345.5|28318.8|28298.8|690
1596814200000|2020-08-07 15:30:00|28328|28308|28313|28293|28343.4|28323.4|28293.4|28273.4|625
1596814500000|2020-08-07 15:35:00|28313.4|28293.4|28268.4|28248.4|28318.4|28298.4|28263.8|28243.8|578
1596814800000|2020-08-07 15:40:00|28270.5|28250.5|28302.6|28282.6|28308|28288|28256.3|28236.3|853
1596815100000|2020-08-07 15:45:00|28303|28283|28254.8|28234.8|28311.9|28291.9|28227.7|28207.7|1439
1596815400000|2020-08-07 15:50:00|28252.7|28232.7|28187.7|28167.7|28256.9|28236.9|28183.1|28163.1|925
1596815700000|2020-08-07 15:55:00|28183.1|28163.1|28078.5|28058.5|28190.6|28170.6|28056.4|28036.4|2071
1596816000000|2020-08-07 16:00:00|28080.6|28060.6|27987.7|27967.7|28097.7|28077.7|27987.7|27967.7|1477
1596816300000|2020-08-07 16:05:00|27990.2|27970.2|27952.7|27932.7|27997.3|27977.3|27893.1|27873.1|1656
1596816600000|2020-08-07 16:10:00|27948.5|27928.5|28069.8|28049.8|28070.2|28050.2|27948.1|27928.1|1494
1596816900000|2020-08-07 16:15:00|28071.9|28051.9|28053.1|28033.1|28112.3|28092.3|28053.1|28033.1|998
1596817200000|2020-08-07 16:20:00|28052.7|28032.7|28030.4|28010.4|28055.6|28035.6|28007.8|27987.8|971
1596817500000|2020-08-07 16:25:00|28025.4|28005.4|28088|28068|28097.6|28077.6|28025.4|28005.4|1642
1596817800000|2020-08-07 16:30:00|28092.6|28072.6|28003.8|27983.8|28112.6|28092.6|27978.8|27958.8|1105
1596818100000|2020-08-07 16:35:00|28008|27988|28023.8|28003.8|28043|28023|28005.9|27985.9|754
1596818400000|2020-08-07 16:40:00|28019.2|27999.2|27980.4|27960.4|28029.6|28009.6|27980.4|27960.4|887
1596818700000|2020-08-07 16:45:00|27984.6|27964.6|27924.6|27904.6|28009.6|27989.6|27919.6|27899.6|1072
1596819000000|2020-08-07 16:50:00|27927.1|27907.1|27915.1|27895.1|27969.6|27949.6|27900.5|27880.5|1210
1596819300000|2020-08-07 16:55:00|27915.5|27895.5|27988.5|27968.5|27993.5|27973.5|27915.5|27895.5|3349
1596819600000|2020-08-07 17:00:00|27991.4|27971.4|27977.7|27957.7|27997.7|27977.7|27933.1|27913.1|1574
1596819900000|2020-08-07 17:05:00|27979.8|27959.8|27996.9|27976.9|27999.8|27979.8|27966.5|27946.5|763
1596820200000|2020-08-07 17:10:00|28001.1|27981.1|28018.6|27998.6|28036.5|28016.5|27996.5|27976.5|649
1596820500000|2020-08-07 17:15:00|28016.5|27996.5|28012.8|27992.8|28049.9|28029.9|28012.8|27992.8|840
1596820800000|2020-08-07 17:20:00|28010.7|27990.7|27983.1|27963.1|28015.3|27995.3|27978.5|27958.5|538
1596821100000|2020-08-07 17:25:00|27987.7|27967.7|27979.8|27959.8|27992.7|27972.7|27977.7|27957.7|199
1596821400000|2020-08-07 17:30:00|27981.9|27961.9|27977.4|27957.4|27981.9|27961.9|27967.3|27947.3|184
1596821700000|2020-08-07 17:35:00|27977.8|27957.8|27972.4|27952.4|27989.9|27969.9|27969.5|27949.5|287
1596822000000|2020-08-07 17:40:00|27970.3|27950.3|27967.4|27947.4|27972.4|27952.4|27960.3|27940.3|127
1596822300000|2020-08-07 17:45:00|27963.2|27943.2|27957.4|27937.4|27967.4|27947.4|27954.9|27934.9|127
1596822600000|2020-08-07 17:50:00|27959.9|27939.9|27972.4|27952.4|27972.8|27952.8|27947.8|27927.8|135
1596822900000|2020-08-07 17:55:00|27972.8|27952.8|27957.4|27937.4|27977|27957|27957.4|27937.4|178
1596823200000|2020-08-07 18:00:00|27962.4|27942.4|27977.8|27957.8|27982.4|27962.4|27957.4|27937.4|148
1596823500000|2020-08-07 18:05:00|27975.7|27955.7|27962.4|27942.4|27977.4|27957.4|27957.4|27937.4|120
1596823800000|2020-08-07 18:10:00|27967|27947|27965.4|27945.4|27977.4|27957.4|27964.1|27944.1|167
1596824100000|2020-08-07 18:15:00|27963.3|27943.3|27942.9|27922.9|27968.3|27948.3|27942.9|27922.9|132
1596824400000|2020-08-07 18:20:00|27942.5|27922.5|27912.5|27892.5|27942.5|27922.5|27910.4|27890.4|219
1596824700000|2020-08-07 18:25:00|27912.9|27892.9|27922.5|27902.5|27922.5|27902.5|27912.5|27892.5|93
1596825000000|2020-08-07 18:30:00|27920.4|27900.4|27912.5|27892.5|27926.3|27906.3|27903.7|27883.7|177
1596825300000|2020-08-07 18:35:00|27908.3|27888.3|27892.9|27872.9|27912.9|27892.9|27892.9|27872.9|149
1596825600000|2020-08-07 18:40:00|27890.4|27870.4|27912.5|27892.5|27912.9|27892.9|27887.5|27867.5|179
1596825900000|2020-08-07 18:45:00|27907.9|27887.9|27892.5|27872.5|27912.9|27892.9|27877.5|27857.5|135
1596826200000|2020-08-07 18:50:00|27887.5|27867.5|27908|27888|27920.1|27900.1|27879.6|27859.6|136
1596826500000|2020-08-07 18:55:00|27912.2|27892.2|27933|27913|27936.3|27916.3|27912.2|27892.2|142
1596826800000|2020-08-07 19:00:00|27933.4|27913.4|27948|27928|27948.4|27928.4|27928.4|27908.4|56
1596827100000|2020-08-07 19:05:00|27943.4|27923.4|27940.1|27920.1|27943.4|27923.4|27913.4|27893.4|219
1596827400000|2020-08-07 19:10:00|27942.2|27922.2|27928.8|27908.8|27943.4|27923.4|27928.8|27908.8|145
1596827700000|2020-08-07 19:15:00|27931.3|27911.3|27938.4|27918.4|27948.4|27928.4|27928.4|27908.4|100
1596828000000|2020-08-07 19:20:00|27935.5|27915.5|27938.4|27918.4|27943.4|27923.4|27935.5|27915.5|61
1596828300000|2020-08-07 19:25:00|27942.6|27922.6|27941.4|27921.4|27945.9|27925.9|27930.9|27910.9|222
1596828600000|2020-08-07 19:30:00|27940.9|27920.9|27938.5|27918.5|27951|27931|27928.5|27908.5|82
1596828900000|2020-08-07 19:35:00|27941|27921|27938.5|27918.5|27948.5|27928.5|27938.5|27918.5|34
1596829200000|2020-08-07 19:40:00|27942.7|27922.7|27935.6|27915.6|27943.5|27923.5|27934.8|27914.8|126
1596829500000|2020-08-07 19:45:00|27936|27916|27943.9|27923.9|27948.1|27928.1|27936|27916|43
1596829800000|2020-08-07 19:50:00|27946|27926|27961|27941|27963.1|27943.1|27943.5|27923.5|76
1596830100000|2020-08-07 19:55:00|27963.1|27943.1|27973.1|27953.1|27975.2|27955.2|27963.1|27943.1|66
1596830400000|2020-08-07 20:00:00|27975.2|27955.2|27970.2|27950.2|27976|27956|27955.2|27935.2|112
1596830700000|2020-08-07 20:05:00|27972.3|27952.3|27967.7|27947.7|27977.3|27957.3|27967.7|27947.7|34
1596831000000|2020-08-07 20:10:00|27966.9|27946.9|27966.9|27946.9|27972.8|27952.8|27960.2|27940.2|121
1596831300000|2020-08-07 20:15:00|27962.8|27942.8|27962.8|27942.8|27965.3|27945.3|27962.8|27942.8|17
1596831600000|2020-08-07 20:20:00|27965.3|27945.3|27962.8|27942.8|27967.8|27947.8|27962.8|27942.8|16
1596831900000|2020-08-07 20:25:00|27960.3|27940.3|27950.3|27930.3|27962.8|27942.8|27950.3|27930.3|45
1596832200000|2020-08-07 20:30:00|27948.2|27928.2|27945.7|27925.7|27950.3|27930.3|27945.3|27925.3|40
1596832500000|2020-08-07 20:35:00|27945.3|27925.3|27947.8|27927.8|27947.8|27927.8|27942.8|27922.8|23
1596832800000|2020-08-07 20:40:00|27957|27937|27957.8|27937.8|27960.3|27940.3|27957|27937|36
1596833100000|2020-08-07 20:45:00|27955.3|27935.3|27945.3|27925.3|27955.3|27935.3|27942.8|27922.8|34
1596833400000|2020-08-07 20:50:00|27942.8|27922.8|27947.9|27927.9|27950.4|27930.4|27940.3|27920.3|44
1596833700000|2020-08-07 20:55:00|27950.4|27930.4|27952.9|27932.9|27960|27940|27947.4|27927.4|74
1597010400000|2020-08-09 22:00:00|27950.1|27930.1|27915.6|27895.6|27968.1|27948.1|27915.6|27895.6|269
1597010700000|2020-08-09 22:05:00|27920.6|27900.6|27927.2|27907.2|27932.2|27912.2|27920.6|27900.6|108
1597011000000|2020-08-09 22:10:00|27931.7|27911.7|27946.2|27926.2|27946.2|27926.2|27929.7|27909.7|88
1597011300000|2020-08-09 22:15:00|27948.7|27928.7|27961.7|27941.7|27971.2|27951.2|27948.7|27928.7|155
1597011600000|2020-08-09 22:20:00|27961.2|27941.2|27885.7|27865.7|27961.2|27941.2|27881.2|27861.2|317
1597011900000|2020-08-09 22:25:00|27890.2|27870.2|27912.2|27892.2|27917.7|27897.7|27885.7|27865.7|108
1597012200000|2020-08-09 22:30:00|27907.2|27887.2|27926.2|27906.2|27936.2|27916.2|27907.2|27887.2|120
1597012500000|2020-08-09 22:35:00|27925.7|27905.7|27940.7|27920.7|27941.2|27921.2|27923.7|27903.7|39
1597012800000|2020-08-09 22:40:00|27941.2|27921.2|27951.2|27931.2|27956.2|27936.2|27941.2|27921.2|68
1597013100000|2020-08-09 22:45:00|27956.2|27936.2|27936.7|27916.7|27956.2|27936.2|27933.7|27913.7|53
1597013400000|2020-08-09 22:50:00|27939.7|27919.7|27951.8|27931.8|27952.2|27932.2|27934.2|27914.2|46
1597013700000|2020-08-09 22:55:00|27953.8|27933.8|27939.3|27919.3|27953.8|27933.8|27936.8|27916.8|31
1597014000000|2020-08-09 23:00:00|27941.3|27921.3|27956.3|27936.3|27956.3|27936.3|27941.3|27921.3|36
1597014300000|2020-08-09 23:05:00|27960.8|27940.8|27981.3|27961.3|27986.3|27966.3|27956.3|27936.3|94
1597014600000|2020-08-09 23:10:00|27981.8|27961.8|27978.8|27958.8|27986.3|27966.3|27973.8|27953.8|50
1597014900000|2020-08-09 23:15:00|27976.3|27956.3|27976.3|27956.3|27981.3|27961.3|27971.8|27951.8|24
1597015200000|2020-08-09 23:20:00|27974.3|27954.3|27966.3|27946.3|27976.3|27956.3|27966.3|27946.3|42
1597015500000|2020-08-09 23:25:00|27962.3|27942.3|27961.8|27941.8|27966.3|27946.3|27961.3|27941.3|16
1597015800000|2020-08-09 23:30:00|27963.9|27943.9|27976.4|27956.4|27976.4|27956.4|27961.8|27941.8|29
1597016100000|2020-08-09 23:35:00|27981.4|27961.4|27986.4|27966.4|27986.4|27966.4|27976.4|27956.4|37
1597016400000|2020-08-09 23:40:00|27986.9|27966.9|27991.4|27971.4|27991.4|27971.4|27973.9|27953.9|33
1597016700000|2020-08-09 23:45:00|27986.4|27966.4|27971.4|27951.4|27986.4|27966.4|27971.4|27951.4|67
1597017000000|2020-08-09 23:50:00|27973.9|27953.9|27966.4|27946.4|27976.4|27956.4|27961.4|27941.4|107
1597017300000|2020-08-09 23:55:00|27964.4|27944.4|27978.9|27958.9|27981.4|27961.4|27963.9|27943.9|26
1597017600000|2020-08-10 00:00:00|27980.9|27960.9|27995.9|27975.9|27995.9|27975.9|27961.4|27941.4|143
1597017900000|2020-08-10 00:05:00|27996.4|27976.4|28026.5|28006.5|28026.5|28006.5|27993.9|27973.9|292
1597018200000|2020-08-10 00:10:00|28028.5|28008.5|28042.5|28022.5|28042.5|28022.5|28026.5|28006.5|159
1597018500000|2020-08-10 00:15:00|28042.9|28022.9|28082.5|28062.5|28087.5|28067.5|28042.9|28022.9|200
1597018800000|2020-08-10 00:20:00|28080.5|28060.5|28062.5|28042.5|28080.5|28060.5|28060|28040|82
1597019100000|2020-08-10 00:25:00|28058.5|28038.5|28057.5|28037.5|28062|28042|28057.5|28037.5|88
1597019400000|2020-08-10 00:30:00|28058|28038|28047.5|28027.5|28058|28038|28032.5|28012.5|97
1597019700000|2020-08-10 00:35:00|28045|28025|28037.5|28017.5|28047.5|28027.5|28032.5|28012.5|59
1597020000000|2020-08-10 00:40:00|28035|28015|28040.5|28020.5|28045.5|28025.5|28032.5|28012.5|55
1597020300000|2020-08-10 00:45:00|28043|28023|28088|28068|28088|28068|28043|28023|180
1597020600000|2020-08-10 00:50:00|28092.5|28072.5|28102.6|28082.6|28117.6|28097.6|28092.5|28072.5|227
1597020900000|2020-08-10 00:55:00|28098.1|28078.1|28060.6|28040.6|28098.1|28078.1|28060.6|28040.6|139
1597021200000|2020-08-10 01:00:00|28060.1|28040.1|28133.6|28113.6|28163.6|28143.6|28055.6|28035.6|995
1597021500000|2020-08-10 01:05:00|28143.1|28123.1|28179.1|28159.1|28185.6|28165.6|28133.6|28113.6|599
1597021800000|2020-08-10 01:10:00|28176.6|28156.6|28153.6|28133.6|28191.1|28171.1|28143.6|28123.6|368
1597022100000|2020-08-10 01:15:00|28156.1|28136.1|28109.6|28089.6|28171.6|28151.6|28099.6|28079.6|520
1597022400000|2020-08-10 01:20:00|28109.1|28089.1|28119.6|28099.6|28131.6|28111.6|28065.1|28045.1|371
1597022700000|2020-08-10 01:25:00|28117.6|28097.6|28094.6|28074.6|28136.6|28116.6|28094.6|28074.6|292
1597023000000|2020-08-10 01:30:00|28092.6|28072.6|28069.6|28049.6|28094.6|28074.6|28014.6|27994.6|506
1597023300000|2020-08-10 01:35:00|28064.6|28044.6|28079.7|28059.7|28104.7|28084.7|28059.6|28039.6|367
1597023600000|2020-08-10 01:40:00|28074.7|28054.7|28084.7|28064.7|28087.7|28067.7|28044.7|28024.7|295
1597023900000|2020-08-10 01:45:00|28086.7|28066.7|28070.2|28050.2|28089.7|28069.7|28040.2|28020.2|197
1597024200000|2020-08-10 01:50:00|28072.2|28052.2|28029.2|28009.2|28075.2|28055.2|28019.7|27999.7|554
1597024500000|2020-08-10 01:55:00|28033.7|28013.7|28037.2|28017.2|28071.7|28051.7|28031.7|28011.7|340
1597024800000|2020-08-10 02:00:00|28039.7|28019.7|28045.2|28025.2|28070.2|28050.2|28020.2|28000.2|444
1597025100000|2020-08-10 02:05:00|28041.2|28021.2|28052.8|28032.8|28057.8|28037.8|28029.7|28009.7|197
1597025400000|2020-08-10 02:10:00|28056.8|28036.8|28099.3|28079.3|28101.8|28081.8|28052.8|28032.8|204
1597025700000|2020-08-10 02:15:00|28101.8|28081.8|28093.8|28073.8|28102.8|28082.8|28092.8|28072.8|169
1597026000000|2020-08-10 02:20:00|28092.8|28072.8|28088.3|28068.3|28097.8|28077.8|28083.8|28063.8|54
1597026300000|2020-08-10 02:25:00|28085.8|28065.8|28087.8|28067.8|28088.3|28068.3|28080.8|28060.8|90
1597026600000|2020-08-10 02:30:00|28091.8|28071.8|28082.8|28062.8|28093.8|28073.8|28052.8|28032.8|250
1597026900000|2020-08-10 02:35:00|28080.3|28060.3|28071.3|28051.3|28080.3|28060.3|28054.8|28034.8|72
1597027200000|2020-08-10 02:40:00|28068.8|28048.8|28063.8|28043.8|28073.8|28053.8|28046.8|28026.8|133
1597027500000|2020-08-10 02:45:00|28064.8|28044.8|28053.9|28033.9|28068.8|28048.8|28043.8|28023.8|166
1597027800000|2020-08-10 02:50:00|28048.9|28028.9|28063.9|28043.9|28070.9|28050.9|28048.9|28028.9|106
1597028100000|2020-08-10 02:55:00|28061.9|28041.9|28093.9|28073.9|28095.9|28075.9|28061.9|28041.9|234
1597028400000|2020-08-10 03:00:00|28093.4|28073.4|28082.9|28062.9|28098.4|28078.4|28082.9|28062.9|105
1597028700000|2020-08-10 03:05:00|28080.4|28060.4|28084.9|28064.9|28094.9|28074.9|28074.9|28054.9|76
1597029000000|2020-08-10 03:10:00|28082.9|28062.9|28074.9|28054.9|28084.4|28064.4|28069.9|28049.9|85
1597029300000|2020-08-10 03:15:00|28072.4|28052.4|28094.9|28074.9|28099.9|28079.9|28072.4|28052.4|87
1597029600000|2020-08-10 03:20:00|28096.9|28076.9|28097.9|28077.9|28103.9|28083.9|28092.4|28072.4|53
1597029900000|2020-08-10 03:25:00|28095.9|28075.9|28115|28095|28118.5|28098.5|28095.4|28075.4|144
1597030200000|2020-08-10 03:30:00|28110|28090|28100.5|28080.5|28112.5|28092.5|28100.5|28080.5|39
1597030500000|2020-08-10 03:35:00|28103|28083|28100.5|28080.5|28108|28088|28100.5|28080.5|30
1597030800000|2020-08-10 03:40:00|28098.5|28078.5|28100|28080|28100.5|28080.5|28095|28075|32
1597031100000|2020-08-10 03:45:00|28102|28082|28108|28088|28110|28090|28100|28080|36
1597031400000|2020-08-10 03:50:00|28110|28090|28100.5|28080.5|28113|28093|28098.5|28078.5|41
1597031700000|2020-08-10 03:55:00|28102.5|28082.5|28105|28085|28105|28085|28100.5|28080.5|19
1597032000000|2020-08-10 04:00:00|28103|28083|28110.1|28090.1|28110.5|28090.5|28100|28080|35
1597032300000|2020-08-10 04:05:00|28110.6|28090.6|28113.1|28093.1|28115.1|28095.1|28110.1|28090.1|30
1597032600000|2020-08-10 04:10:00|28115.1|28095.1|28110.1|28090.1|28115.1|28095.1|28110.1|28090.1|20
1597032900000|2020-08-10 04:15:00|28110.6|28090.6|28108.1|28088.1|28114.6|28094.6|28107.6|28087.6|29
1597033200000|2020-08-10 04:20:00|28110.1|28090.1|28122.6|28102.6|28123.1|28103.1|28110.1|28090.1|46
1597033500000|2020-08-10 04:25:00|28120.6|28100.6|28130.1|28110.1|28134.6|28114.6|28120.1|28100.1|75
1597033800000|2020-08-10 04:30:00|28132.6|28112.6|28135.1|28115.1|28135.1|28115.1|28130.1|28110.1|64
1597034100000|2020-08-10 04:35:00|28132.6|28112.6|28135.1|28115.1|28135.1|28115.1|28132.6|28112.6|107
1597034400000|2020-08-10 04:40:00|28135.6|28115.6|28135.7|28115.7|28150.7|28130.7|28135.6|28115.6|224
1597034700000|2020-08-10 04:45:00|28130.7|28110.7|28133.2|28113.2|28135.2|28115.2|28125.2|28105.2|43
1597035000000|2020-08-10 04:50:00|28135.2|28115.2|28130.7|28110.7|28135.2|28115.2|28130.7|28110.7|16
1597035300000|2020-08-10 04:55:00|28128.2|28108.2|28132.7|28112.7|28132.7|28112.7|28125.7|28105.7|38
1597035600000|2020-08-10 05:00:00|28134.7|28114.7|28135.2|28115.2|28144.2|28124.2|28120.7|28100.7|83
1597035900000|2020-08-10 05:05:00|28133.2|28113.2|28135.2|28115.2|28142.7|28122.7|28130.7|28110.7|50
1597036200000|2020-08-10 05:10:00|28135.7|28115.7|28140.2|28120.2|28150.2|28130.2|28135.7|28115.7|70
1597036500000|2020-08-10 05:15:00|28140.7|28120.7|28146.8|28126.8|28149.7|28129.7|28138.2|28118.2|62
1597036800000|2020-08-10 05:20:00|28151.3|28131.3|28151.8|28131.8|28155.8|28135.8|28146.8|28126.8|75
1597037100000|2020-08-10 05:25:00|28155.8|28135.8|28151.8|28131.8|28156.3|28136.3|28146.8|28126.8|57
1597037400000|2020-08-10 05:30:00|28153.8|28133.8|28191.3|28171.3|28191.3|28171.3|28153.8|28133.8|367
1597037700000|2020-08-10 05:35:00|28189.3|28169.3|28176.8|28156.8|28191.3|28171.3|28171.8|28151.8|245
1597038000000|2020-08-10 05:40:00|28176.3|28156.3|28156.8|28136.8|28176.3|28156.3|28153.3|28133.3|210
1597038300000|2020-08-10 05:45:00|28154.8|28134.8|28155.8|28135.8|28157.3|28137.3|28142.3|28122.3|197
1597038600000|2020-08-10 05:50:00|28153.8|28133.8|28176.9|28156.9|28191.9|28171.9|28151.3|28131.3|256
1597038900000|2020-08-10 05:55:00|28177.4|28157.4|28184.4|28164.4|28196.4|28176.4|28176.4|28156.4|183
1597039200000|2020-08-10 06:00:00|28181.9|28161.9|28216.4|28196.4|28220.9|28200.9|28181.4|28161.4|322
1597039500000|2020-08-10 06:05:00|28213.9|28193.9|28256.4|28236.4|28261.4|28241.4|28206.4|28186.4|394
1597039800000|2020-08-10 06:10:00|28260.4|28240.4|28241.4|28221.4|28260.9|28240.9|28231.4|28211.4|265
1597040100000|2020-08-10 06:15:00|28243.4|28223.4|28251.4|28231.4|28256.4|28236.4|28241.9|28221.9|215
1597040400000|2020-08-10 06:20:00|28253.4|28233.4|28320.4|28300.4|28327.9|28307.9|28253.4|28233.4|449
1597040700000|2020-08-10 06:25:00|28316.4|28296.4|28297.4|28277.4|28317.9|28297.9|28294.4|28274.4|330
1597041000000|2020-08-10 06:30:00|28299.4|28279.4|28259.4|28239.4|28307.4|28287.4|28259.4|28239.4|398
1597041300000|2020-08-10 06:35:00|28261.9|28241.9|28266|28246|28288.9|28268.9|28253.4|28233.4|368
1597041600000|2020-08-10 06:40:00|28263.5|28243.5|28238.5|28218.5|28263.5|28243.5|28233.5|28213.5|205
1597041900000|2020-08-10 06:45:00|28236|28216|28221|28201|28238.5|28218.5|28196.5|28176.5|380
1597042200000|2020-08-10 06:50:00|28219|28199|28232.5|28212.5|28255.5|28235.5|28214|28194|304
1597042500000|2020-08-10 06:55:00|28232|28212|28238.5|28218.5|28264|28244|28227.5|28207.5|307
1597042800000|2020-08-10 07:00:00|28236.5|28216.5|28278|28258|28278|28258|28218.5|28198.5|420
1597043100000|2020-08-10 07:05:00|28278.5|28258.5|28288.5|28268.5|28318.5|28298.5|28278.5|28258.5|219
1597043400000|2020-08-10 07:10:00|28286.5|28266.5|28228.5|28208.5|28288.5|28268.5|28227.1|28207.1|294
1597043700000|2020-08-10 07:15:00|28223.5|28203.5|28248.6|28228.6|28258.5|28238.5|28214|28194|193
1597044000000|2020-08-10 07:20:00|28249.6|28229.6|28256.1|28236.1|28293.1|28273.1|28248.6|28228.6|265
1597044300000|2020-08-10 07:25:00|28258.1|28238.1|28297.6|28277.6|28300.1|28280.1|28250.1|28230.1|175
1597044600000|2020-08-10 07:30:00|28298.1|28278.1|28317.6|28297.6|28325.1|28305.1|28288.6|28268.6|20983
1597044900000|2020-08-10 07:35:00|28318.1|28298.1|28345.6|28325.6|28348.6|28328.6|28305.6|28285.6|261
1597045200000|2020-08-10 07:40:00|28344.1|28324.1|28331.6|28311.6|28346.6|28326.6|28308.6|28288.6|189
1597045500000|2020-08-10 07:45:00|28333.6|28313.6|28318.6|28298.6|28338.6|28318.6|28318.6|28298.6|79
1597045800000|2020-08-10 07:50:00|28321.1|28301.1|28328.6|28308.6|28336.6|28316.6|28311.7|28291.7|165
1597046100000|2020-08-10 07:55:00|28331.7|28311.7|28373.2|28353.2|28373.2|28353.2|28323.6|28303.6|258
1597046400000|2020-08-10 08:00:00|28382.6|28362.6|28373.7|28353.7|28391.7|28371.7|28359.2|28339.2|446
1597046700000|2020-08-10 08:05:00|28371.7|28351.7|28356.7|28336.7|28373.7|28353.7|28320.2|28300.2|354
1597047000000|2020-08-10 08:10:00|28354.7|28334.7|28340.7|28320.7|28354.7|28334.7|28298.2|28278.2|260
1597047300000|2020-08-10 08:15:00|28342.7|28322.7|28392.2|28372.2|28392.2|28372.2|28342.7|28322.7|396
1597047600000|2020-08-10 08:20:00|28390.2|28370.2|28417.7|28397.7|28422.7|28402.7|28388.2|28368.2|270
1597047900000|2020-08-10 08:25:00|28417.2|28397.2|28409.7|28389.7|28429.7|28409.7|28408.2|28388.2|225
1597048200000|2020-08-10 08:30:00|28408.7|28388.7|28427.7|28407.7|28437.2|28417.2|28402.7|28382.7|186
1597048500000|2020-08-10 08:35:00|28427.2|28407.2|28432.2|28412.2|28436.7|28416.7|28417.7|28397.7|173
1597048800000|2020-08-10 08:40:00|28434.2|28414.2|28445.3|28425.3|28447.2|28427.2|28425.8|28405.8|262
1597049100000|2020-08-10 08:45:00|28447.2|28427.2|28482.8|28462.8|28487.8|28467.8|28447.2|28427.2|395
1597049400000|2020-08-10 08:50:00|28486.8|28466.8|28471.8|28451.8|28492.8|28472.8|28457.8|28437.8|363
1597049700000|2020-08-10 08:55:00|28473.8|28453.8|28482.8|28462.8|28482.8|28462.8|28466.8|28446.8|190
1597050000000|2020-08-10 09:00:00|28482.3|28462.3|28487.8|28467.8|28505.3|28485.3|28477.8|28457.8|235
1597050300000|2020-08-10 09:05:00|28489.8|28469.8|28512.8|28492.8|28512.8|28492.8|28487.3|28467.3|259
1597050600000|2020-08-10 09:10:00|28514.8|28494.8|28502.8|28482.8|28522.8|28502.8|28502.8|28482.8|217
1597050900000|2020-08-10 09:15:00|28507.3|28487.3|28499.3|28479.3|28522.8|28502.8|28492.3|28472.3|179
1597051200000|2020-08-10 09:20:00|28497.3|28477.3|28499.8|28479.8|28506.8|28486.8|28492.9|28472.9|106
1597051500000|2020-08-10 09:25:00|28502.3|28482.3|28485.4|28465.4|28507.4|28487.4|28482.9|28462.9|163
1597051800000|2020-08-10 09:30:00|28487.4|28467.4|28482.4|28462.4|28497.4|28477.4|28482.4|28462.4|96
1597052100000|2020-08-10 09:35:00|28481.9|28461.9|28486.9|28466.9|28496.4|28476.4|28479.9|28459.9|111
1597052400000|2020-08-10 09:40:00|28491.9|28471.9|28511.9|28491.9|28521.9|28501.9|28491.9|28471.9|146
1597052700000|2020-08-10 09:45:00|28514.9|28494.9|28496.9|28476.9|28519.9|28499.9|28496.9|28476.9|119
1597053000000|2020-08-10 09:50:00|28501.9|28481.9|28578.9|28558.9|28581.9|28561.9|28501.9|28481.9|292
1597053300000|2020-08-10 09:55:00|28579.4|28559.4|28551.4|28531.4|28583.4|28563.4|28547.4|28527.4|235
1597053600000|2020-08-10 10:00:00|28547.4|28527.4|28541.9|28521.9|28558.9|28538.9|28536.9|28516.9|252
1597053900000|2020-08-10 10:05:00|28543.9|28523.9|28532|28512|28546.4|28526.4|28531.9|28511.9|147
1597054200000|2020-08-10 10:10:00|28530|28510|28532|28512|28534|28514|28510|28490|237
1597054500000|2020-08-10 10:15:00|28536.5|28516.5|28552|28532|28557|28537|28536.5|28516.5|214
1597054800000|2020-08-10 10:20:00|28556|28536|28557|28537|28567|28547|28556|28536|140
1597055100000|2020-08-10 10:25:00|28559|28539|28562|28542|28577|28557|28557|28537|164
1597055400000|2020-08-10 10:30:00|28564|28544|28557|28537|28572|28552|28553|28533|178
1597055700000|2020-08-10 10:35:00|28555|28535|28556|28536|28556.5|28536.5|28547.5|28527.5|135
1597056000000|2020-08-10 10:40:00|28556.5|28536.5|28544.5|28524.5|28556.5|28536.5|28542|28522|123
1597056300000|2020-08-10 10:45:00|28545|28525|28542|28522|28561|28541|28538.6|28518.6|84
1597056600000|2020-08-10 10:50:00|28542.1|28522.1|28534|28514|28561.5|28541.5|28528.1|28508.1|354
1597056900000|2020-08-10 10:55:00|28534.1|28514.1|28542.6|28522.6|28557.1|28537.1|28533.1|28513.1|165
1597057200000|2020-08-10 11:00:00|28545.1|28525.1|28560.1|28540.1|28571.6|28551.6|28545.1|28525.1|178
1597057500000|2020-08-10 11:05:00|28559.6|28539.6|28527.1|28507.1|28559.6|28539.6|28527.1|28507.1|172
1597057800000|2020-08-10 11:10:00|28525.1|28505.1|28505.6|28485.6|28527.1|28507.1|28498.1|28478.1|434
1597058100000|2020-08-10 11:15:00|28508.1|28488.1|28523.1|28503.1|28523.1|28503.1|28508.1|28488.1|150
1597058400000|2020-08-10 11:20:00|28522.6|28502.6|28533.2|28513.2|28547.6|28527.6|28522.6|28502.6|168
1597058700000|2020-08-10 11:25:00|28531.2|28511.2|28536.2|28516.2|28554.6|28534.6|28524.2|28504.2|168
1597059000000|2020-08-10 11:30:00|28538.7|28518.7|28548.2|28528.2|28553.2|28533.2|28538.2|28518.2|206
1597059300000|2020-08-10 11:35:00|28544.2|28524.2|28570.7|28550.7|28573.2|28553.2|28543.2|28523.2|202
1597059600000|2020-08-10 11:40:00|28572.7|28552.7|28607.7|28587.7|28612.7|28592.7|28570.7|28550.7|337
1597059900000|2020-08-10 11:45:00|28608.2|28588.2|28687.2|28667.2|28756.7|28736.7|28608.2|28588.2|1487
1597060200000|2020-08-10 11:50:00|28692.2|28672.2|28721.2|28701.2|28732.2|28712.2|28692.2|28672.2|349
1597060500000|2020-08-10 11:55:00|28723.7|28703.7|28721.2|28701.2|28728.2|28708.2|28701.2|28681.2|267
1597060800000|2020-08-10 12:00:00|28723.2|28703.2|28731.2|28711.2|28771.2|28751.2|28721.2|28701.2|679
1597061100000|2020-08-10 12:05:00|28731.7|28711.7|28765.7|28745.7|28770.7|28750.7|28731.2|28711.2|702
1597061400000|2020-08-10 12:10:00|28763.2|28743.2|28755.7|28735.7|28780.7|28760.7|28746.2|28726.2|853
1597061700000|2020-08-10 12:15:00|28756.2|28736.2|28773.2|28753.2|28785.2|28765.2|28744.3|28724.3|607
1597062000000|2020-08-10 12:20:00|28771.2|28751.2|28759.7|28739.7|28780.2|28760.2|28756.8|28736.8|520
1597062300000|2020-08-10 12:25:00|28759.2|28739.2|28738.8|28718.8|28770.2|28750.2|28736.3|28716.3|486
1597062600000|2020-08-10 12:30:00|28736.8|28716.8|28755.8|28735.8|28760.8|28740.8|28731.3|28711.3|369
1597062900000|2020-08-10 12:35:00|28751.3|28731.3|28732.3|28712.3|28767.3|28747.3|28727.3|28707.3|636
1597063200000|2020-08-10 12:40:00|28734.3|28714.3|28731.3|28711.3|28742.3|28722.3|28730.8|28710.8|302
1597063500000|2020-08-10 12:45:00|28736.3|28716.3|28836.8|28816.8|28843.2|28823.2|28736.3|28716.3|1254
1597063800000|2020-08-10 12:50:00|28839.3|28819.3|28841.8|28821.8|28849.3|28829.3|28829.8|28809.8|980
1597064100000|2020-08-10 12:55:00|28843.8|28823.8|28818.3|28798.3|28853.8|28833.8|28818.3|28798.3|902
1597064400000|2020-08-10 13:00:00|28817.8|28797.8|28755.3|28735.3|28830.3|28810.3|28741.4|28721.4|1974
1597064700000|2020-08-10 13:05:00|28752.3|28732.3|28764.3|28744.3|28819.3|28799.3|28751.3|28731.3|1081
1597065000000|2020-08-10 13:10:00|28767.3|28747.3|28739.3|28719.3|28789.3|28769.3|28717.3|28697.3|997
1597065300000|2020-08-10 13:15:00|28740.3|28720.3|28727.9|28707.9|28759.3|28739.3|28717.3|28697.3|688
1597065600000|2020-08-10 13:20:00|28730.4|28710.4|28680.4|28660.4|28757.9|28737.9|28679.3|28659.3|902
1597065900000|2020-08-10 13:25:00|28685.4|28665.4|28694.3|28674.3|28714.9|28694.9|28666.9|28646.9|951
1597066200000|2020-08-10 13:30:00|28692.4|28672.4|28784.4|28764.4|28784.4|28764.4|28692.4|28672.4|1067
1597066500000|2020-08-10 13:35:00|28783.8|28763.8|28770.4|28750.4|28804.9|28784.9|28765.4|28745.4|1091
1597066800000|2020-08-10 13:40:00|28772.4|28752.4|28735.4|28715.4|28783.4|28763.4|28721.4|28701.4|1179
1597067100000|2020-08-10 13:45:00|28739.9|28719.9|28810.4|28790.4|28810.4|28790.4|28739.9|28719.9|657
1597067400000|2020-08-10 13:50:00|28814.4|28794.4|28769.9|28749.9|28827.4|28807.4|28764.9|28744.9|776
1597067700000|2020-08-10 13:55:00|28771.9|28751.9|28788.9|28768.9|28804.4|28784.4|28769.9|28749.9|492
1597068000000|2020-08-10 14:00:00|28789.4|28769.4|28804.4|28784.4|28821.4|28801.4|28778.9|28758.9|976
1597068300000|2020-08-10 14:05:00|28803.9|28783.9|28797.4|28777.4|28834.4|28814.4|28789.4|28769.4|1234
1597068600000|2020-08-10 14:10:00|28795.4|28775.4|28839.9|28819.9|28839.9|28819.9|28791.4|28771.4|638
1597068900000|2020-08-10 14:15:00|28840.4|28820.4|28842.9|28822.9|28848.4|28828.4|28822.9|28802.9|785
1597069200000|2020-08-10 14:20:00|28838.9|28818.9|28830.4|28810.4|28868.4|28848.4|28808.4|28788.4|911
1597069500000|2020-08-10 14:25:00|28832.9|28812.9|28850.4|28830.4|28867.9|28847.9|28832.4|28812.4|579
1597069800000|2020-08-10 14:30:00|28852.9|28832.9|28864.5|28844.5|28865.4|28845.4|28832.9|28812.9|811
1597070100000|2020-08-10 14:35:00|28865|28845|28844.5|28824.5|28899|28879|28844|28824|914
1597070400000|2020-08-10 14:40:00|28846.5|28826.5|28884|28864|28894.5|28874.5|28846.5|28826.5|693
1597070700000|2020-08-10 14:45:00|28884.5|28864.5|28778.5|28758.5|28884.5|28864.5|28764.5|28744.5|994
1597071000000|2020-08-10 14:50:00|28774.5|28754.5|28795.1|28775.1|28799|28779|28750.1|28730.1|677
1597071300000|2020-08-10 14:55:00|28797|28777|28739.6|28719.6|28806.5|28786.5|28732.1|28712.1|859
1597071600000|2020-08-10 15:00:00|28742.1|28722.1|28763.1|28743.1|28769|28749|28720.1|28700.1|927
1597071900000|2020-08-10 15:05:00|28765.6|28745.6|28750.6|28730.6|28790.1|28770.1|28745.6|28725.6|732
1597072200000|2020-08-10 15:10:00|28748.6|28728.6|28727.2|28707.2|28765.6|28745.6|28712.7|28692.7|1312
1597072500000|2020-08-10 15:15:00|28722.2|28702.2|28685.2|28665.2|28726.7|28706.7|28672.7|28652.7|1192
1597072800000|2020-08-10 15:20:00|28682.7|28662.7|28689.2|28669.2|28697.2|28677.2|28664.7|28644.7|560
1597073100000|2020-08-10 15:25:00|28689.7|28669.7|28696.7|28676.7|28711.7|28691.7|28689.7|28669.7|369
1597073400000|2020-08-10 15:30:00|28701.7|28681.7|28721.2|28701.2|28723.2|28703.2|28681.7|28661.7|876
1597073700000|2020-08-10 15:35:00|28723.2|28703.2|28722.2|28702.2|28732.2|28712.2|28711.7|28691.7|437
1597074000000|2020-08-10 15:40:00|28717.2|28697.2|28712.3|28692.3|28717.2|28697.2|28678.8|28658.8|521
1597074300000|2020-08-10 15:45:00|28715.8|28695.8|28708.3|28688.3|28740.3|28720.3|28707.8|28687.8|493
1597074600000|2020-08-10 15:50:00|28710.8|28690.8|28742.3|28722.3|28746.8|28726.8|28703.3|28683.3|1120
1597074900000|2020-08-10 15:55:00|28744.8|28724.8|28727.8|28707.8|28747.3|28727.3|28727.8|28707.8|220
1597075200000|2020-08-10 16:00:00|28732.3|28712.3|28725.3|28705.3|28736.8|28716.8|28707.8|28687.8|266
1597075500000|2020-08-10 16:05:00|28727.8|28707.8|28727.3|28707.3|28737.3|28717.3|28722.3|28702.3|204
1597075800000|2020-08-10 16:10:00|28727.8|28707.8|28727.3|28707.3|28736.8|28716.8|28722.3|28702.3|223
1597076100000|2020-08-10 16:15:00|28732.3|28712.3|28707.9|28687.9|28736.8|28716.8|28707.9|28687.9|198
1597076400000|2020-08-10 16:20:00|28709.8|28689.8|28721.3|28701.3|28722.3|28702.3|28709.8|28689.8|219
1597076700000|2020-08-10 16:25:00|28721.8|28701.8|28731.8|28711.8|28742.4|28722.4|28721.8|28701.8|192
1597077000000|2020-08-10 16:30:00|28736.8|28716.8|28732.4|28712.4|28736.8|28716.8|28726.8|28706.8|250
1597077300000|2020-08-10 16:35:00|28734.4|28714.4|28706.4|28686.4|28736.9|28716.9|28704.9|28684.9|352
1597077600000|2020-08-10 16:40:00|28706.9|28686.9|28713.9|28693.9|28713.9|28693.9|28686.9|28666.9|450
1597077900000|2020-08-10 16:45:00|28711.9|28691.9|28686.9|28666.9|28712.4|28692.4|28681.9|28661.9|290
1597078200000|2020-08-10 16:50:00|28688.9|28668.9|28671.4|28651.4|28691.9|28671.9|28666.9|28646.9|528
1597078500000|2020-08-10 16:55:00|28671.9|28651.9|28668.5|28648.5|28679.4|28659.4|28646.9|28626.9|2611
1597078800000|2020-08-10 17:00:00|28668|28648|28729.4|28709.4|28743|28723|28668|28648|880
1597079100000|2020-08-10 17:05:00|28727.5|28707.5|28733.9|28713.9|28756.9|28736.9|28726.9|28706.9|383
1597079400000|2020-08-10 17:10:00|28734.4|28714.4|28707|28687|28734.4|28714.4|28701.4|28681.4|247
1597079700000|2020-08-10 17:15:00|28707.5|28687.5|28692|28672|28713.9|28693.9|28687.5|28667.5|234
1597080000000|2020-08-10 17:20:00|28703.9|28683.9|28701.5|28681.5|28706.5|28686.5|28687.5|28667.5|95
1597080300000|2020-08-10 17:25:00|28700.9|28680.9|28687|28667|28701.5|28681.5|28682|28662|199
1597080600000|2020-08-10 17:30:00|28682|28662|28687|28667|28689|28669|28682|28662|63
1597080900000|2020-08-10 17:35:00|28689|28669|28707.5|28687.5|28714|28694|28687|28667|205
1597081200000|2020-08-10 17:40:00|28709.5|28689.5|28712|28692|28721.5|28701.5|28709.5|28689.5|64
1597081500000|2020-08-10 17:45:00|28716|28696|28706.5|28686.5|28716.5|28696.5|28704|28684|97
1597081800000|2020-08-10 17:50:00|28707|28687|28717.1|28697.1|28722|28702|28707|28687|114
1597082100000|2020-08-10 17:55:00|28720.1|28700.1|28742.1|28722.1|28747.1|28727.1|28720.1|28700.1|259
1597082400000|2020-08-10 18:00:00|28737.1|28717.1|28738.1|28718.1|28738.1|28718.1|28728.6|28708.6|376
1597082700000|2020-08-10 18:05:00|28740.1|28720.1|28733.7|28713.7|28742.6|28722.6|28733.7|28713.7|62
1597083000000|2020-08-10 18:10:00|28736.2|28716.2|28728.2|28708.2|28738.7|28718.7|28728.1|28708.1|453
1597083300000|2020-08-10 18:15:00|28733.2|28713.2|28732.6|28712.6|28735.7|28715.7|28718.2|28698.2|146
1597083600000|2020-08-10 18:20:00|28733.2|28713.2|28723.7|28703.7|28733.2|28713.2|28708.2|28688.2|103
1597083900000|2020-08-10 18:25:00|28726.2|28706.2|28728.2|28708.2|28730.2|28710.2|28713.2|28693.2|51
1597084200000|2020-08-10 18:30:00|28730.2|28710.2|28728.2|28708.2|28733.2|28713.2|28720.7|28700.7|99
1597084500000|2020-08-10 18:35:00|28727.7|28707.7|28721.2|28701.2|28727.7|28707.7|28713.2|28693.2|55
1597084800000|2020-08-10 18:40:00|28723.7|28703.7|28728.2|28708.2|28730.7|28710.7|28723.7|28703.7|92
1597085100000|2020-08-10 18:45:00|28727.7|28707.7|28720.7|28700.7|28727.7|28707.7|28717.7|28697.7|160
1597085400000|2020-08-10 18:50:00|28718.2|28698.2|28728.3|28708.3|28728.3|28708.3|28718.2|28698.2|23
1597085700000|2020-08-10 18:55:00|28727.7|28707.7|28723.3|28703.3|28728.3|28708.3|28720.2|28700.2|42
1597086000000|2020-08-10 19:00:00|28718.3|28698.3|28713.8|28693.8|28718.3|28698.3|28693.3|28673.3|160
1597086300000|2020-08-10 19:05:00|28713.3|28693.3|28723.3|28703.3|28725.3|28705.3|28710.8|28690.8|56
1597086600000|2020-08-10 19:10:00|28722.8|28702.8|28722.8|28702.8|28727.2|28707.2|28720.8|28700.8|39
1597086900000|2020-08-10 19:15:00|28720.8|28700.8|28708.3|28688.3|28720.8|28700.8|28703.3|28683.3|51
1597087200000|2020-08-10 19:20:00|28708.8|28688.8|28713.3|28693.3|28725.8|28705.8|28708.8|28688.8|63
1597087500000|2020-08-10 19:25:00|28715.3|28695.3|28712.8|28692.8|28715.8|28695.8|28712.8|28692.8|75
1597087800000|2020-08-10 19:30:00|28708.9|28688.9|28703.3|28683.3|28710.8|28690.8|28701.4|28681.4|36
1597088100000|2020-08-10 19:35:00|28701.4|28681.4|28688.4|28668.4|28703.4|28683.4|28688.4|28668.4|75
1597088400000|2020-08-10 19:40:00|28690.3|28670.3|28693.4|28673.4|28697.8|28677.8|28690.3|28670.3|23
1597088700000|2020-08-10 19:45:00|28695.9|28675.9|28696.4|28676.4|28698.4|28678.4|28683.4|28663.4|61
1597089000000|2020-08-10 19:50:00|28698.4|28678.4|28703.4|28683.4|28705.9|28685.9|28693.4|28673.4|71
1597089300000|2020-08-10 19:55:00|28701.4|28681.4|28718.4|28698.4|28718.4|28698.4|28701.4|28681.4|67
1597089600000|2020-08-10 20:00:00|28718.9|28698.9|28718.4|28698.4|28728.4|28708.4|28718.4|28698.4|80
1597089900000|2020-08-10 20:05:00|||||||||29
1597090200000|2020-08-10 20:10:00|28722.9|28702.9|28722.9|28702.9|28722.9|28702.9|28717.9|28697.9|63
1597090500000|2020-08-10 20:15:00|28724|28704|28723.5|28703.5|28724|28704|28722.9|28702.9|29
1597090800000|2020-08-10 20:20:00|28728.5|28708.5|28728.5|28708.5|28728.5|28708.5|28728.5|28708.5|17
1597091100000|2020-08-10 20:25:00|28723.5|28703.5|28723|28703|28723.5|28703.5|28723|28703|30
1597091400000|2020-08-10 20:30:00|28723.5|28703.5|28729.9|28709.9|28731|28711|28723.5|28703.5|57
1597091700000|2020-08-10 20:35:00|28728|28708|28728.5|28708.5|28728.5|28708.5|28718.5|28698.5|50
1597092000000|2020-08-10 20:40:00|28726.5|28706.5|28725.5|28705.5|28726.5|28706.5|28723|28703|39
1597092300000|2020-08-10 20:45:00|28728.5|28708.5|28718.5|28698.5|28728.5|28708.5|28718.5|28698.5|44
1597092600000|2020-08-10 20:50:00|28720.5|28700.5|28718.5|28698.5|28723.5|28703.5|28718.5|28698.5|59
1597092900000|2020-08-10 20:55:00|28719.1|28699.1|28718.6|28698.6|28723.6|28703.6|28717.5|28697.5|82
1597096800000|2020-08-10 22:00:00|28696.5|28676.5|28708.7|28688.7|28713.7|28693.7|28696.5|28676.5|87
1597097100000|2020-08-10 22:05:00|28706.2|28686.2|28708.7|28688.7|28708.7|28688.7|28703.2|28683.2|38
1597097400000|2020-08-10 22:10:00|28709.3|28689.3|28708.7|28688.7|28711.8|28691.8|28708.7|28688.7|15
1597097700000|2020-08-10 22:15:00|28706.2|28686.2|28706.3|28686.3|28708.8|28688.8|28703.8|28683.8|8
1597098000000|2020-08-10 22:20:00|28708.8|28688.8|28698.8|28678.8|28708.8|28688.8|28698.8|28678.8|8
1597098300000|2020-08-10 22:25:00|28703.8|28683.8|28713.8|28693.8|28713.8|28693.8|28698.8|28678.8|34
1597098600000|2020-08-10 22:30:00|||||||||8
1597098900000|2020-08-10 22:35:00|28718.8|28698.8|28719.3|28699.3|28719.3|28699.3|28713.8|28693.8|26
1597099200000|2020-08-10 22:40:00|28720.4|28700.4|28726.3|28706.3|28726.8|28706.8|28720.4|28700.4|19
1597099500000|2020-08-10 22:45:00|28723.8|28703.8|28718.8|28698.8|28723.8|28703.8|28716.3|28696.3|17
1597099800000|2020-08-10 22:50:00|28714.9|28694.9|28711.3|28691.3|28716.3|28696.3|28711.3|28691.3|11
1597100100000|2020-08-10 22:55:00|28711.4|28691.4|28708.9|28688.9|28711.4|28691.4|28708.9|28688.9|40
1597100400000|2020-08-10 23:00:00|28704.4|28684.4|28711.4|28691.4|28711.4|28691.4|28704.4|28684.4|28
1597100700000|2020-08-10 23:05:00|28713.3|28693.3|28713.9|28693.9|28713.9|28693.9|28713.3|28693.3|10
1597101000000|2020-08-10 23:10:00|28708.9|28688.9|28708.9|28688.9|28708.9|28688.9|28706.4|28686.4|28
1597101300000|2020-08-10 23:15:00|28706.4|28686.4|28713.9|28693.9|28713.9|28693.9|28706.4|28686.4|20
1597101600000|2020-08-10 23:20:00|28708.9|28688.9|28711.4|28691.4|28713.9|28693.9|28708.9|28688.9|7
1597101900000|2020-08-10 23:25:00|28710.9|28690.9|28701.4|28681.4|28711.4|28691.4|28701.4|28681.4|11
1597102200000|2020-08-10 23:30:00|28702|28682|28708.9|28688.9|28708.9|28688.9|28698.9|28678.9|49
1597102500000|2020-08-10 23:35:00|28713.9|28693.9|28719|28699|28721.5|28701.5|28708.9|28688.9|16
1597102800000|2020-08-10 23:40:00|28720.9|28700.9|28724|28704|28724|28704|28716.5|28696.5|14
1597103100000|2020-08-10 23:45:00|28725.9|28705.9|28721.5|28701.5|28729|28709|28719|28699|28
1597103400000|2020-08-10 23:50:00|28719|28699|28721.5|28701.5|28724|28704|28719|28699|12
1597103700000|2020-08-10 23:55:00|28723.5|28703.5|28716.5|28696.5|28724|28704|28716.5|28696.5|12
1597104000000|2020-08-11 00:00:00|28712.6|28692.6|28704|28684|28724|28704|28699|28679|59
1597104300000|2020-08-11 00:05:00|28703.5|28683.5|28699|28679|28714|28694|28699|28679|73
1597104600000|2020-08-11 00:10:00|28701.5|28681.5|28696.5|28676.5|28704|28684|28694|28674|55
1597104900000|2020-08-11 00:15:00|28694|28674|28689.1|28669.1|28699.6|28679.6|28689.1|28669.1|63
1597105200000|2020-08-11 00:20:00|28687.1|28667.1|28661|28641|28689.1|28669.1|28659.1|28639.1|160
1597105500000|2020-08-11 00:25:00|28659.1|28639.1|28659.1|28639.1|28659.1|28639.1|28642.1|28622.1|86
1597105800000|2020-08-11 00:30:00|28659.6|28639.6|28689.1|28669.1|28694.1|28674.1|28659.6|28639.6|164
1597106100000|2020-08-11 00:35:00|28687.1|28667.1|28662.7|28642.7|28687.1|28667.1|28661.2|28641.2|62
1597106400000|2020-08-11 00:40:00|28662.1|28642.1|28671.6|28651.6|28674.1|28654.1|28662.1|28642.1|25
1597106700000|2020-08-11 00:45:00|28669.7|28649.7|28656.1|28636.1|28669.7|28649.7|28656.1|28636.1|39
1597107000000|2020-08-11 00:50:00|28654.1|28634.1|28654.1|28634.1|28658.6|28638.6|28644.1|28624.1|98
1597107300000|2020-08-11 00:55:00|28653.6|28633.6|28664.2|28644.2|28664.2|28644.2|28653.6|28633.6|38
1597107600000|2020-08-11 01:00:00|28660.2|28640.2|28624.2|28604.2|28661.1|28641.1|28614.2|28594.2|374
1597107900000|2020-08-11 01:05:00|28628.6|28608.6|28633.6|28613.6|28641.7|28621.7|28624.2|28604.2|150
1597108200000|2020-08-11 01:10:00|28631.1|28611.1|28639.2|28619.2|28644.2|28624.2|28624.7|28604.7|118
1597108500000|2020-08-11 01:15:00|28638.7|28618.7|28696.7|28676.7|28700.6|28680.6|28638.7|28618.7|242
1597108800000|2020-08-11 01:20:00|28698.7|28678.7|28689.2|28669.2|28713.1|28693.1|28689.2|28669.2|225
1597109100000|2020-08-11 01:25:00|28693.7|28673.7|28704.2|28684.2|28711.2|28691.2|28684.2|28664.2|112
1597109400000|2020-08-11 01:30:00|28699.2|28679.2|28774.2|28754.2|28789.2|28769.2|28699.2|28679.2|483
1597109700000|2020-08-11 01:35:00|28779.2|28759.2|28793.7|28773.7|28804.8|28784.8|28779.2|28759.2|298
1597110000000|2020-08-11 01:40:00|28797.6|28777.6|28773.7|28753.7|28808.7|28788.7|28771.8|28751.8|168
1597110300000|2020-08-11 01:45:00|28771.8|28751.8|28793.7|28773.7|28794.3|28774.3|28759.3|28739.3|120
1597110600000|2020-08-11 01:50:00|28798.2|28778.2|28799.3|28779.3|28823.7|28803.7|28793.7|28773.7|157
1597110900000|2020-08-11 01:55:00|28803.8|28783.8|28789.3|28769.3|28814.3|28794.3|28789.3|28769.3|98
1597111200000|2020-08-11 02:00:00|28785.4|28765.4|28799.3|28779.3|28802.4|28782.4|28784.3|28764.3|134
1597111500000|2020-08-11 02:05:00|28801.3|28781.3|28804.9|28784.9|28818.8|28798.8|28799.3|28779.3|98
1597111800000|2020-08-11 02:10:00|28806.8|28786.8|28821.3|28801.3|28821.8|28801.8|28805.4|28785.4|118
1597112100000|2020-08-11 02:15:00|28819.3|28799.3|28833.8|28813.8|28838.8|28818.8|28819.3|28799.3|94
1597112400000|2020-08-11 02:20:00|28834.4|28814.4|28776.3|28756.3|28836.3|28816.3|28776.3|28756.3|231
1597112700000|2020-08-11 02:25:00|28767.9|28747.9|28747.2|28727.2|28769.9|28749.9|28743.8|28723.8|159
1597113000000|2020-08-11 02:30:00|28742.8|28722.8|28773.3|28753.3|28785.3|28765.3|28742.8|28722.8|212
1597113300000|2020-08-11 02:35:00|28777.8|28757.8|28761.4|28741.4|28782.8|28762.8|28761.4|28741.4|29
1597113600000|2020-08-11 02:40:00|28759.4|28739.4|28754.4|28734.4|28764.4|28744.4|28749.4|28729.4|145
1597113900000|2020-08-11 02:45:00|28752.5|28732.5|28744.4|28724.4|28763.9|28743.9|28743.3|28723.3|104
1597114200000|2020-08-11 02:50:00|28743.9|28723.9|28753.4|28733.4|28755.3|28735.3|28730|28710|84
1597114500000|2020-08-11 02:55:00|28755.3|28735.3|28768.4|28748.4|28773.4|28753.4|28752.8|28732.8|81
1597114800000|2020-08-11 03:00:00|28764.5|28744.5|28768.4|28748.4|28768.4|28748.4|28763.4|28743.4|46
1597115100000|2020-08-11 03:05:00|28766.4|28746.4|28743.4|28723.4|28768.4|28748.4|28743.4|28723.4|52
1597115400000|2020-08-11 03:10:00|28741.4|28721.4|28738.4|28718.4|28742.9|28722.9|28728.4|28708.4|71
1597115700000|2020-08-11 03:15:00|28740.4|28720.4|28730.9|28710.9|28753.4|28733.4|28730.9|28710.9|36
1597116000000|2020-08-11 03:20:00|28729|28709|28737.9|28717.9|28742.3|28722.3|28728.4|28708.4|29
1597116300000|2020-08-11 03:25:00|28735.9|28715.9|28742.9|28722.9|28742.9|28722.9|28733.4|28713.4|37
1597116600000|2020-08-11 03:30:00|28740.4|28720.4|28741.5|28721.5|28743.5|28723.5|28738.4|28718.4|48
1597116900000|2020-08-11 03:35:00|28739.5|28719.5|28748.5|28728.5|28750.4|28730.4|28739.5|28719.5|23
1597117200000|2020-08-11 03:40:00|28750.4|28730.4|28753.5|28733.5|28753.5|28733.5|28748.5|28728.5|18
1597117500000|2020-08-11 03:45:00|28752.9|28732.9|28765.5|28745.5|28765.5|28745.5|28748.5|28728.5|41
1597117800000|2020-08-11 03:50:00|28767.4|28747.4|28798.5|28778.5|28804|28784|28765.5|28745.5|96
1597118100000|2020-08-11 03:55:00|28796.5|28776.5|28798.5|28778.5|28798.5|28778.5|28791|28771|53
1597118400000|2020-08-11 04:00:00|28803.5|28783.5|28803.5|28783.5|28808.5|28788.5|28803.5|28783.5|38
1597118700000|2020-08-11 04:05:00|28808.5|28788.5|28803.5|28783.5|28823.5|28803.5|28803.5|28783.5|107
1597119000000|2020-08-11 04:10:00|28801|28781|28778.6|28758.6|28803.5|28783.5|28774.1|28754.1|80
1597119300000|2020-08-11 04:15:00|28783.6|28763.6|28783.6|28763.6|28783.6|28763.6|28778.6|28758.6|31
1597119600000|2020-08-11 04:20:00|28788.6|28768.6|28798.6|28778.6|28802.5|28782.5|28788.6|28768.6|34
1597119900000|2020-08-11 04:25:00|28803|28783|28803|28783|28803|28783|28798.6|28778.6|8
1597120200000|2020-08-11 04:30:00|28799.1|28779.1|28771.6|28751.6|28799.1|28779.1|28771.1|28751.1|39
1597120500000|2020-08-11 04:35:00|28769.1|28749.1|28758.6|28738.6|28773.6|28753.6|28758.6|28738.6|26
1597120800000|2020-08-11 04:40:00|28756.7|28736.7|28773.6|28753.6|28773.6|28753.6|28753.6|28733.6|29
1597121100000|2020-08-11 04:45:00|28773.1|28753.1|28763.6|28743.6|28773.1|28753.1|28763.6|28743.6|25
1597121400000|2020-08-11 04:50:00|28761.7|28741.7|28758.7|28738.7|28763.6|28743.6|28753.6|28733.6|21
1597121700000|2020-08-11 04:55:00|28763.7|28743.7|28761.2|28741.2|28766.2|28746.2|28758.7|28738.7|25
1597122000000|2020-08-11 05:00:00|28758.7|28738.7|28753.7|28733.7|28759.2|28739.2|28743.7|28723.7|58
1597122300000|2020-08-11 05:05:00|28750.6|28730.6|28778.7|28758.7|28778.7|28758.7|28748.7|28728.7|55
1597122600000|2020-08-11 05:10:00|28781.2|28761.2|28773.2|28753.2|28783.1|28763.1|28764.2|28744.2|84
1597122900000|2020-08-11 05:15:00|28768.7|28748.7|28786.8|28766.8|28789.3|28769.3|28768.7|28748.7|41
1597123200000|2020-08-11 05:20:00|28784.8|28764.8|28786.8|28766.8|28793.7|28773.7|28783.7|28763.7|36
1597123500000|2020-08-11 05:25:00|28788.7|28768.7|28763.7|28743.7|28788.7|28768.7|28763.7|28743.7|102
1597123800000|2020-08-11 05:30:00|28766.2|28746.2|28748.7|28728.7|28773.7|28753.7|28747.7|28727.7|132
1597124100000|2020-08-11 05:35:00|28746.2|28726.2|28718.8|28698.8|28748.7|28728.7|28718.8|28698.8|159
1597124400000|2020-08-11 05:40:00|28718.2|28698.2|28710.7|28690.7|28723.2|28703.2|28695.7|28675.7|233
1597124700000|2020-08-11 05:45:00|28708.8|28688.8|28693.8|28673.8|28710.7|28690.7|28666.3|28646.3|313
1597125000000|2020-08-11 05:50:00|28695.7|28675.7|28698.8|28678.8|28718.8|28698.8|28693.8|28673.8|116
1597125300000|2020-08-11 05:55:00|28700.8|28680.8|28678.8|28658.8|28702.7|28682.7|28670.4|28650.4|158
1597125600000|2020-08-11 06:00:00|28679.4|28659.4|28744.9|28724.9|28748.8|28728.8|28674.9|28654.9|369
1597125900000|2020-08-11 06:05:00|28743.8|28723.8|28703.8|28683.8|28743.8|28723.8|28698.8|28678.8|180
1597126200000|2020-08-11 06:10:00|28701.9|28681.9|28638.3|28618.3|28711.9|28691.9|28638.3|28618.3|419
1597126500000|2020-08-11 06:15:00|28634.4|28614.4|28658.9|28638.9|28660.8|28640.8|28628.8|28608.8|229
1597126800000|2020-08-11 06:20:00|28656.4|28636.4|28618.9|28598.9|28656.4|28636.4|28603.3|28583.3|428
1597127100000|2020-08-11 06:25:00|28615|28595|28590.8|28570.8|28621.4|28601.4|28573.9|28553.9|321
1597127400000|2020-08-11 06:30:00|28588.3|28568.3|28571.4|28551.4|28598.9|28578.9|28561.4|28541.4|397
1597127700000|2020-08-11 06:35:00|28568.9|28548.9|28548.9|28528.9|28568.9|28548.9|28528.9|28508.9|618
1597128000000|2020-08-11 06:40:00|28547|28527|28558.9|28538.9|28563.4|28543.4|28538.9|28518.9|202
1597128300000|2020-08-11 06:45:00|28556.4|28536.4|28545|28525|28563.4|28543.4|28520|28500|304
1597128600000|2020-08-11 06:50:00|28547.5|28527.5|28518.1|28498.1|28557.5|28537.5|28510|28490|270
1597128900000|2020-08-11 06:55:00|28517.5|28497.5|28545|28525|28545|28525|28515|28495|267
1597129200000|2020-08-11 07:00:00|28545.6|28525.6|28589.5|28569.5|28604|28584|28545|28525|273
1597129500000|2020-08-11 07:05:00|28589|28569|28574|28554|28599|28579|28566.5|28546.5|144
1597129800000|2020-08-11 07:10:00|28576.5|28556.5|28577|28557|28581.5|28561.5|28545.1|28525.1|203
1597130100000|2020-08-11 07:15:00|28579.5|28559.5|28604.5|28584.5|28623.4|28603.4|28579.5|28559.5|184
1597130400000|2020-08-11 07:20:00|28606.5|28586.5|28623.7|28603.7|28641.5|28621.5|28606.5|28586.5|172
1597130700000|2020-08-11 07:25:00|28622.6|28602.6|28635.1|28615.1|28647.1|28627.1|28607.6|28587.6|151
1597131000000|2020-08-11 07:30:00|28639|28619|28659|28639|28677.1|28657.1|28637.1|28617.1|184
1597131300000|2020-08-11 07:35:00|28661.5|28641.5|28645.1|28625.1|28667.6|28647.6|28637.6|28617.6|111
1597131600000|2020-08-11 07:40:00|28643.2|28623.2|28665.2|28645.2|28670.2|28650.2|28643.2|28623.2|123
1597131900000|2020-08-11 07:45:00|28663.2|28643.2|28627.7|28607.7|28663.2|28643.2|28625.2|28605.2|115
1597132200000|2020-08-11 07:50:00|28628.2|28608.2|28625.7|28605.7|28655.2|28635.2|28625.2|28605.2|165
1597132500000|2020-08-11 07:55:00|28630.2|28610.2|28612.1|28592.1|28632.7|28612.7|28605.2|28585.2|171
1597132800000|2020-08-11 08:00:00|28612.7|28592.7|28580.2|28560.2|28625.2|28605.2|28576.3|28556.3|212
1597133100000|2020-08-11 08:05:00|28578.3|28558.3|28533.3|28513.3|28580.2|28560.2|28525.8|28505.8|333
1597133400000|2020-08-11 08:10:00|28535.2|28515.2|28605.2|28585.2|28607.2|28587.2|28530.2|28510.2|255
1597133700000|2020-08-11 08:15:00|28607.2|28587.2|28602.2|28582.2|28624.1|28604.1|28602.2|28582.2|189
1597134000000|2020-08-11 08:20:00|28600.2|28580.2|28612.8|28592.8|28642.2|28622.2|28597.7|28577.7|167
1597134300000|2020-08-11 08:25:00|28609.7|28589.7|28614.7|28594.7|28624.7|28604.7|28604.7|28584.7|129
1597134600000|2020-08-11 08:30:00|28610.3|28590.3|28619.2|28599.2|28626.7|28606.7|28599.2|28579.2|138
1597134900000|2020-08-11 08:35:00|28615.3|28595.3|28577.2|28557.2|28628.1|28608.1|28574.7|28554.7|290
1597135200000|2020-08-11 08:40:00|28575.3|28555.3|28602.3|28582.3|28602.3|28582.3|28571.7|28551.7|73
1597135500000|2020-08-11 08:45:00|28599.8|28579.8|28614.2|28594.2|28619.2|28599.2|28599.8|28579.8|79
1597135800000|2020-08-11 08:50:00|28616.2|28596.2|28612.3|28592.3|28617.3|28597.3|28599.8|28579.8|83
1597136100000|2020-08-11 08:55:00|28614.2|28594.2|28625.3|28605.3|28625.3|28605.3|28600.3|28580.3|85
1597136400000|2020-08-11 09:00:00|28627.3|28607.3|28640.9|28620.9|28669.8|28649.8|28619.8|28599.8|225
1597136700000|2020-08-11 09:05:00|28645.4|28625.4|28612.9|28592.9|28645.4|28625.4|28610.4|28590.4|145
1597137000000|2020-08-11 09:10:00|28614.8|28594.8|28635.4|28615.4|28640.4|28620.4|28614.8|28594.8|72
1597137300000|2020-08-11 09:15:00|28633.4|28613.4|28630.4|28610.4|28645.4|28625.4|28625.4|28605.4|64
1597137600000|2020-08-11 09:20:00|28632.3|28612.3|28623.5|28603.5|28637.3|28617.3|28617.9|28597.9|66
1597137900000|2020-08-11 09:25:00|28625.4|28605.4|28620.4|28600.4|28640.4|28620.4|28610.4|28590.4|77
1597138200000|2020-08-11 09:30:00|28616.5|28596.5|28620.4|28600.4|28625.4|28605.4|28606|28586|101
1597138500000|2020-08-11 09:35:00|28622.4|28602.4|28605.4|28585.4|28627.4|28607.4|28605.4|28585.4|50
1597138800000|2020-08-11 09:40:00|28604.9|28584.9|28617.4|28597.4|28617.4|28597.4|28604.9|28584.9|72
1597139100000|2020-08-11 09:45:00|28615.5|28595.5|28619.9|28599.9|28632.4|28612.4|28608.5|28588.5|88
1597139400000|2020-08-11 09:50:00|28618|28598|28604.9|28584.9|28619.9|28599.9|28600.5|28580.5|64
1597139700000|2020-08-11 09:55:00|28600.5|28580.5|28610.5|28590.5|28610.5|28590.5|28600.5|28580.5|45
1597140000000|2020-08-11 10:00:00|28605.5|28585.5|28612.5|28592.5|28614.9|28594.9|28601|28581|43
1597140300000|2020-08-11 10:05:00|28613.6|28593.6|28605.5|28585.5|28633|28613|28605.5|28585.5|58
1597140600000|2020-08-11 10:10:00|28605|28585|28615.5|28595.5|28625|28605|28605|28585|45
1597140900000|2020-08-11 10:15:00|28613.6|28593.6|28575|28555|28613.6|28593.6|28573|28553|134
1597141200000|2020-08-11 10:20:00|28573|28553|28585|28565|28585|28565|28565.5|28545.5|70
1597141500000|2020-08-11 10:25:00|28586.9|28566.9|28595.6|28575.6|28597.5|28577.5|28578.1|28558.1|62
1597141800000|2020-08-11 10:30:00|28595|28575|28585|28565|28595.6|28575.6|28570|28550|66
1597142100000|2020-08-11 10:35:00|28585.6|28565.6|28605.6|28585.6|28607.5|28587.5|28585.6|28565.6|113
1597142400000|2020-08-11 10:40:00|28608.1|28588.1|28608.1|28588.1|28623.6|28603.6|28600.6|28580.6|141
1597142700000|2020-08-11 10:45:00|28607.6|28587.6|28590.6|28570.6|28607.6|28587.6|28590.6|28570.6|80
1597143000000|2020-08-11 10:50:00|28595.6|28575.6|28598.7|28578.7|28605.6|28585.6|28580.6|28560.6|69
1597143300000|2020-08-11 10:55:00|28596.7|28576.7|28592.6|28572.6|28600.6|28580.6|28585.6|28565.6|53
1597143600000|2020-08-11 11:00:00|28590.6|28570.6|28591.2|28571.2|28595.1|28575.1|28576.2|28556.2|69
1597143900000|2020-08-11 11:05:00|28593.7|28573.7|28600.7|28580.7|28601.2|28581.2|28591.2|28571.2|33
1597144200000|2020-08-11 11:10:00|28601.2|28581.2|28600.7|28580.7|28615.1|28595.1|28600.7|28580.7|121
1597144500000|2020-08-11 11:15:00|28605.7|28585.7|28580.7|28560.7|28607.6|28587.6|28575.7|28555.7|129
1597144800000|2020-08-11 11:20:00|28582.6|28562.6|28578.2|28558.2|28592.6|28572.6|28578.2|28558.2|100
1597145100000|2020-08-11 11:25:00|28576.3|28556.3|28573.2|28553.2|28585.7|28565.7|28553.8|28533.8|168
1597145400000|2020-08-11 11:30:00|28575.7|28555.7|28585.7|28565.7|28586.3|28566.3|28553.2|28533.2|322
1597145700000|2020-08-11 11:35:00|28588.8|28568.8|28580.7|28560.7|28588.8|28568.8|28556.3|28536.3|149
1597146000000|2020-08-11 11:40:00|28578.8|28558.8|28565.8|28545.8|28583.8|28563.8|28565.8|28545.8|131
1597146300000|2020-08-11 11:45:00|28563.8|28543.8|28565.8|28545.8|28565.8|28545.8|28550.8|28530.8|108
1597146600000|2020-08-11 11:50:00|28566.3|28546.3|28550.8|28530.8|28575.8|28555.8|28550.8|28530.8|122
1597146900000|2020-08-11 11:55:00|28548.8|28528.8|28471.3|28451.3|28550.8|28530.8|28465.8|28445.8|500
1597147200000|2020-08-11 12:00:00|28469.4|28449.4|28516.4|28496.4|28527.7|28507.7|28448.3|28428.3|559
1597147500000|2020-08-11 12:05:00|28520.2|28500.2|28520.8|28500.8|28530.8|28510.8|28495.8|28475.8|511
1597147800000|2020-08-11 12:10:00|28521.4|28501.4|28515.8|28495.8|28540.8|28520.8|28495.8|28475.8|443
1597148100000|2020-08-11 12:15:00|28513.3|28493.3|28530.8|28510.8|28532.8|28512.8|28485.8|28465.8|531
1597148400000|2020-08-11 12:20:00|28526.4|28506.4|28550.9|28530.9|28555.3|28535.3|28520.8|28500.8|406
1597148700000|2020-08-11 12:25:00|28550.3|28530.3|28547.8|28527.8|28557.8|28537.8|28538.4|28518.4|308
1597149000000|2020-08-11 12:30:00|28548.4|28528.4|28535.9|28515.9|28552.3|28532.3|28520.9|28500.9|339
1597149300000|2020-08-11 12:35:00|28540.9|28520.9|28582.8|28562.8|28590.9|28570.9|28540.9|28520.9|375
1597149600000|2020-08-11 12:40:00|28580.3|28560.3|28591.5|28571.5|28598.4|28578.4|28560.9|28540.9|312
1597149900000|2020-08-11 12:45:00|28595.9|28575.9|28540.9|28520.9|28602.8|28582.8|28532.6|28512.6|447
1597150200000|2020-08-11 12:50:00|28536.5|28516.5|28530.9|28510.9|28540.9|28520.9|28500.9|28480.9|673
1597150500000|2020-08-11 12:55:00|28529|28509|28548.4|28528.4|28550.4|28530.4|28529|28509|343
1597150800000|2020-08-11 13:00:00|28546.5|28526.5|28645.9|28625.9|28673.4|28653.4|28515.9|28495.9|1256
1597151100000|2020-08-11 13:05:00|28641.5|28621.5|28596|28576|28655.4|28635.4|28591|28571|852
1597151400000|2020-08-11 13:10:00|28597.9|28577.9|28570.4|28550.4|28631|28611|28570.4|28550.4|675
1597151700000|2020-08-11 13:15:00|28566.5|28546.5|28679.9|28659.9|28689.9|28669.9|28553.5|28533.5|959
1597152000000|2020-08-11 13:20:00|28682.4|28662.4|28687.4|28667.4|28704.9|28684.9|28661|28641|583
1597152300000|2020-08-11 13:25:00|28689.3|28669.3|28714.9|28694.9|28732.4|28712.4|28674.9|28654.9|429
1597152600000|2020-08-11 13:30:00|28718.8|28698.8|28667.4|28647.4|28729.9|28709.9|28663|28643|721
1597152900000|2020-08-11 13:35:00|28665.5|28645.5|28729.9|28709.9|28729.9|28709.9|28664.9|28644.9|431
1597153200000|2020-08-11 13:40:00|28730.5|28710.5|28719.9|28699.9|28732.4|28712.4|28699.9|28679.9|325
1597153500000|2020-08-11 13:45:00|28720.5|28700.5|28657.2|28637.2|28729.9|28709.9|28648.8|28628.8|1137
1597153800000|2020-08-11 13:50:00|28657.7|28637.7|28697.2|28677.2|28697.7|28677.7|28657.7|28637.7|353
1597154100000|2020-08-11 13:55:00|28697.7|28677.7|28632.2|28612.2|28702.2|28682.2|28629.7|28609.7|498
1597154400000|2020-08-11 14:00:00|28634.1|28614.1|28637.2|28617.2|28651.6|28631.6|28620.3|28600.3|438
1597154700000|2020-08-11 14:05:00|28635.3|28615.3|28652.8|28632.8|28654.2|28634.2|28625.3|28605.3|451
1597155000000|2020-08-11 14:10:00|28657.2|28637.2|28652.2|28632.2|28672.2|28652.2|28632.2|28612.2|379
1597155300000|2020-08-11 14:15:00|28647.2|28627.2|28649.2|28629.2|28652.2|28632.2|28637.2|28617.2|362
1597155600000|2020-08-11 14:20:00|28651.1|28631.1|28625.3|28605.3|28652.3|28632.3|28618.9|28598.9|639
1597155900000|2020-08-11 14:25:00|28629.8|28609.8|28606.5|28586.5|28630.9|28610.9|28593.9|28573.9|954
1597156200000|2020-08-11 14:30:00|28604|28584|28607.6|28587.6|28607.6|28587.6|28574.5|28554.5|421
1597156500000|2020-08-11 14:35:00|28609.5|28589.5|28669|28649|28672|28652|28607.6|28587.6|1043
1597156800000|2020-08-11 14:40:00|28667|28647|28692.6|28672.6|28692.6|28672.6|28664.5|28644.5|369
1597157100000|2020-08-11 14:45:00|28694.6|28674.6|28624.6|28604.6|28699|28679|28622.6|28602.6|448
1597157400000|2020-08-11 14:50:00|28627.1|28607.1|28644.6|28624.6|28649|28629|28619.6|28599.6|340
1597157700000|2020-08-11 14:55:00|28646.5|28626.5|28634.6|28614.6|28663.5|28643.5|28630.2|28610.2|275
1597158000000|2020-08-11 15:00:00|28635.2|28615.2|28649|28629|28654|28634|28610.7|28590.7|408
1597158300000|2020-08-11 15:05:00|28652.9|28632.9|28649.1|28629.1|28664.1|28644.1|28630.7|28610.7|407
1597158600000|2020-08-11 15:10:00|28649.6|28629.6|28687.4|28667.4|28689.9|28669.9|28649.6|28629.6|695
1597158900000|2020-08-11 15:15:00|28689.3|28669.3|28693|28673|28703|28683|28683|28663|269
1597159200000|2020-08-11 15:20:00|28695.5|28675.5|28687.4|28667.4|28709.9|28689.9|28683|28663|271
1597159500000|2020-08-11 15:25:00|28689.9|28669.9|28677.4|28657.4|28696.9|28676.9|28672.4|28652.4|303
1597159800000|2020-08-11 15:30:00|28679.9|28659.9|28700.5|28680.5|28700.5|28680.5|28672.4|28652.4|375
1597160100000|2020-08-11 15:35:00|28699.9|28679.9|28716.9|28696.9|28720|28700|28696.3|28676.3|290
1597160400000|2020-08-11 15:40:00|28715|28695|28695.8|28675.8|28716.9|28696.9|28682.5|28662.5|634
1597160700000|2020-08-11 15:45:00|28695.2|28675.2|28692.5|28672.5|28711.4|28691.4|28686.9|28666.9|287
1597161000000|2020-08-11 15:50:00|28691.9|28671.9|28715.8|28695.8|28716.4|28696.4|28686.9|28666.9|226
1597161300000|2020-08-11 15:55:00|28716.4|28696.4|28752.5|28732.5|28756.9|28736.9|28716.4|28696.4|657
1597161600000|2020-08-11 16:00:00|28757.5|28737.5|28766.9|28746.9|28785|28765|28750|28730|726
1597161900000|2020-08-11 16:05:00|28771.3|28751.3|28805.5|28785.5|28807.5|28787.5|28766.9|28746.9|691
1597162200000|2020-08-11 16:10:00|28808|28788|28794.7|28774.7|28816.9|28796.9|28786.7|28766.7|505
1597162500000|2020-08-11 16:15:00|28798.6|28778.6|28794.2|28774.2|28808.6|28788.6|28792.8|28772.8|366
1597162800000|2020-08-11 16:20:00|28792.2|28772.2|28824.8|28804.8|28843.6|28823.6|28789.2|28769.2|1225
1597163100000|2020-08-11 16:25:00|28829.2|28809.2|28814.2|28794.2|28829.2|28809.2|28814.2|28794.2|457
1597163400000|2020-08-11 16:30:00|28814.8|28794.8|28809.2|28789.2|28823.6|28803.6|28794.8|28774.8|580
1597163700000|2020-08-11 16:35:00|28811.2|28791.2|28790.4|28770.4|28811.7|28791.7|28786.7|28766.7|681
1597164000000|2020-08-11 16:40:00|28789.8|28769.8|28817.9|28797.9|28819.8|28799.8|28789.8|28769.8|865
1597164300000|2020-08-11 16:45:00|28823.7|28803.7|28809.8|28789.8|28824.3|28804.3|28805.4|28785.4|427
1597164600000|2020-08-11 16:50:00|28807.3|28787.3|28814.3|28794.3|28823.7|28803.7|28804.3|28784.3|512
1597164900000|2020-08-11 16:55:00|28818.7|28798.7|28806|28786|28824.3|28804.3|28786|28766|2281
1597165200000|2020-08-11 17:00:00|28809.8|28789.8|28799.9|28779.9|28814.8|28794.8|28794.8|28774.8|593
1597165500000|2020-08-11 17:05:00|28794.9|28774.9|28799.9|28779.9|28804.3|28784.3|28784.9|28764.9|122
1597165800000|2020-08-11 17:10:00|28799.3|28779.3|28803.7|28783.7|28808.7|28788.7|28792.4|28772.4|164
1597166100000|2020-08-11 17:15:00|28804.3|28784.3|28834.3|28814.3|28834.3|28814.3|28794.3|28774.3|346
1597166400000|2020-08-11 17:20:00|28833.8|28813.8|28839.3|28819.3|28843.8|28823.8|28829.3|28809.3|357
1597166700000|2020-08-11 17:25:00|28838.8|28818.8|28839.3|28819.3|28844.3|28824.3|28834.3|28814.3|132
1597167000000|2020-08-11 17:30:00|28839.9|28819.9|28836.3|28816.3|28843.8|28823.8|28834.4|28814.4|100
1597167300000|2020-08-11 17:35:00|28834.4|28814.4|28834.9|28814.9|28839.4|28819.4|28824.4|28804.4|114
1597167600000|2020-08-11 17:40:00|28834.4|28814.4|28829.4|28809.4|28834.4|28814.4|28824.4|28804.4|94
1597167900000|2020-08-11 17:45:00|28824.9|28804.9|28822.5|28802.5|28833.8|28813.8|28814.4|28794.4|101
1597168200000|2020-08-11 17:50:00|28820|28800|28821.3|28801.3|28827.5|28807.5|28811.9|28791.9|221
1597168500000|2020-08-11 17:55:00|28823.3|28803.3|28806.9|28786.9|28824.4|28804.4|28796.3|28776.3|264
1597168800000|2020-08-11 18:00:00|28807.5|28787.5|28794.4|28774.4|28807.5|28787.5|28778.9|28758.9|200
1597169100000|2020-08-11 18:05:00|28790|28770|28764.4|28744.4|28794.4|28774.4|28764.4|28744.4|113
1597169400000|2020-08-11 18:10:00|28760|28740|28738.1|28718.1|28760|28740|28734.5|28714.5|141
1597169700000|2020-08-11 18:15:00|28740|28720|28749.5|28729.5|28754.5|28734.5|28739.5|28719.5|126
1597170000000|2020-08-11 18:20:00|28747.5|28727.5|28701.4|28681.4|28749.5|28729.5|28701.4|28681.4|219
1597170300000|2020-08-11 18:25:00|28694.5|28674.5|28669.5|28649.5|28696.4|28676.4|28669.5|28649.5|247
1597170600000|2020-08-11 18:30:00|28673.4|28653.4|28647|28627|28674.5|28654.5|28629.5|28609.5|399
1597170900000|2020-08-11 18:35:00|28645.1|28625.1|28609.5|28589.5|28649.5|28629.5|28606.4|28586.4|148
1597171200000|2020-08-11 18:40:00|28607.6|28587.6|28619|28599|28629.5|28609.5|28606.4|28586.4|131
1597171500000|2020-08-11 18:45:00|28615.1|28595.1|28609.5|28589.5|28622|28602|28604.5|28584.5|79
1597171800000|2020-08-11 18:50:00|28607.6|28587.6|28639.5|28619.5|28639.5|28619.5|28604.5|28584.5|59
1597172100000|2020-08-11 18:55:00|28634.5|28614.5|28639.6|28619.6|28644.6|28624.6|28624.6|28604.6|56
1597172400000|2020-08-11 19:00:00|28634.6|28614.6|28612.6|28592.6|28639.6|28619.6|28612.1|28592.1|98
1597172700000|2020-08-11 19:05:00|28614.6|28594.6|28604.6|28584.6|28617.1|28597.1|28604.6|28584.6|126
1597173000000|2020-08-11 19:10:00|28602.7|28582.7|28604.6|28584.6|28630.2|28610.2|28599.6|28579.6|115
1597173300000|2020-08-11 19:15:00|28599.6|28579.6|28532.7|28512.7|28604.6|28584.6|28527.7|28507.7|261
1597173600000|2020-08-11 19:20:00|28534.6|28514.6|28505.8|28485.8|28550.7|28530.7|28505.8|28485.8|181
1597173900000|2020-08-11 19:25:00|28510.8|28490.8|28540.8|28520.8|28546.3|28526.3|28510.8|28490.8|110
1597174200000|2020-08-11 19:30:00|28540.2|28520.2|28490.2|28470.2|28540.8|28520.8|28485.8|28465.8|205
1597174500000|2020-08-11 19:35:00|28490.8|28470.8|28520.8|28500.8|28533.3|28513.3|28490.8|28470.8|83
1597174800000|2020-08-11 19:40:00|28521.9|28501.9|28525.8|28505.8|28532.2|28512.2|28518.3|28498.3|98
1597175100000|2020-08-11 19:45:00|28527.7|28507.7|28515.8|28495.8|28531.6|28511.6|28510.8|28490.8|61
1597175400000|2020-08-11 19:50:00|28510.8|28490.8|28511.6|28491.6|28519.7|28499.7|28494.7|28474.7|141
1597175700000|2020-08-11 19:55:00|28509.7|28489.7|28509.7|28489.7|28519.7|28499.7|28494.7|28474.7|118
1597176000000|2020-08-11 20:00:00|28502.8|28482.8|28493.6|28473.6|28502.8|28482.8|28477.8|28457.8|89
1597176300000|2020-08-11 20:05:00|28494.1|28474.1|28504.7|28484.7|28512.2|28492.2|28494.1|28474.1|58
1597176600000|2020-08-11 20:10:00|28506.7|28486.7|28514.7|28494.7|28515.3|28495.3|28494.7|28474.7|32
1597176900000|2020-08-11 20:15:00|28516.7|28496.7|28504.7|28484.7|28516.7|28496.7|28499.7|28479.7|55
1597177200000|2020-08-11 20:20:00|28504.8|28484.8|28514.8|28494.8|28514.8|28494.8|28497.8|28477.8|38
1597177500000|2020-08-11 20:25:00|28512.3|28492.3|28514.8|28494.8|28514.8|28494.8|28509.8|28489.8|36
1597177800000|2020-08-11 20:30:00|28519.2|28499.2|28529.8|28509.8|28530.4|28510.4|28517.8|28497.8|89
1597178100000|2020-08-11 20:35:00|28534.2|28514.2|28529.8|28509.8|28534.2|28514.2|28529.8|28509.8|64
1597178400000|2020-08-11 20:40:00|28533.7|28513.7|28534.8|28514.8|28534.8|28514.8|28533.7|28513.7|11
1597178700000|2020-08-11 20:45:00|28539.8|28519.8|28544.3|28524.3|28544.3|28524.3|28539.8|28519.8|48
1597179000000|2020-08-11 20:50:00|28548.7|28528.7|28544.3|28524.3|28548.7|28528.7|28544.3|28524.3|14
1597179300000|2020-08-11 20:55:00|28544.8|28524.8|28547.9|28527.9|28553.7|28533.7|28544.8|28524.8|65
1597183200000|2020-08-11 22:00:00|28550.8|28530.8|28585|28565|28585|28565|28550.8|28530.8|80
1597183500000|2020-08-11 22:05:00|28586.1|28566.1|28600|28580|28600|28580|28586.1|28566.1|50
1597183800000|2020-08-11 22:10:00|28595|28575|28585|28565|28595|28575|28585|28565|39
1597184100000|2020-08-11 22:15:00|28580|28560|28585|28565|28590|28570|28580|28560|21
1597184400000|2020-08-11 22:20:00|28588.9|28568.9|28580|28560|28590|28570|28580|28560|35
1597184700000|2020-08-11 22:25:00|28578.1|28558.1|28580.1|28560.1|28580.1|28560.1|28568.1|28548.1|58
1597185000000|2020-08-11 22:30:00|28582.6|28562.6|28612|28592|28612|28592|28582.6|28562.6|109
1597185300000|2020-08-11 22:35:00|28625.1|28605.1|28615.1|28595.1|28627.6|28607.6|28605.1|28585.1|64
1597185600000|2020-08-11 22:40:00|28612.6|28592.6|28605.1|28585.1|28612.6|28592.6|28605.1|28585.1|26
1597185900000|2020-08-11 22:45:00|28600.1|28580.1|28605.1|28585.1|28605.1|28585.1|28600.1|28580.1|20
1597186200000|2020-08-11 22:50:00|28607|28587|28610.1|28590.1|28610.1|28590.1|28605.1|28585.1|11
1597186500000|2020-08-11 22:55:00|||||||||12
1597186800000|2020-08-11 23:00:00|28608.2|28588.2|28605.1|28585.1|28610.1|28590.1|28605.1|28585.1|11
1597187100000|2020-08-11 23:05:00|28602.6|28582.6|28587.7|28567.7|28605.1|28585.1|28587.6|28567.6|23
1597187400000|2020-08-11 23:10:00|28590.2|28570.2|28567.7|28547.7|28590.2|28570.2|28567.7|28547.7|48
1597187700000|2020-08-11 23:15:00|28565.7|28545.7|28562.1|28542.1|28567.7|28547.7|28550.2|28530.2|51
1597188000000|2020-08-11 23:20:00|28564.6|28544.6|28550.2|28530.2|28570.2|28550.2|28550.2|28530.2|53
1597188300000|2020-08-11 23:25:00|28552.7|28532.7|28570.2|28550.2|28572.7|28552.7|28550.2|28530.2|28
1597188600000|2020-08-11 23:30:00|28572.7|28552.7|28585.2|28565.2|28585.2|28565.2|28570.2|28550.2|39
1597188900000|2020-08-11 23:35:00|28587.1|28567.1|28587.7|28567.7|28587.7|28567.7|28585.2|28565.2|5
1597189200000|2020-08-11 23:40:00|28585.2|28565.2|28582.7|28562.7|28587.7|28567.7|28582.7|28562.7|10
1597189500000|2020-08-11 23:45:00|28580.8|28560.8|28570.2|28550.2|28582.7|28562.7|28570.2|28550.2|25
1597189800000|2020-08-11 23:50:00|28570.8|28550.8|28562.8|28542.8|28580.3|28560.3|28562.8|28542.8|49
1597190100000|2020-08-11 23:55:00|28565.3|28545.3|28570.3|28550.3|28570.3|28550.3|28555.3|28535.3|80
1597190400000|2020-08-12 00:00:00|28565.8|28545.8|28567.8|28547.8|28570.3|28550.3|28535.8|28515.8|329
1597190700000|2020-08-12 00:05:00|28565.3|28545.3|28589.7|28569.7|28595.3|28575.3|28562.8|28542.8|108
1597191000000|2020-08-12 00:10:00|28587.8|28567.8|28590.3|28570.3|28590.3|28570.3|28575.3|28555.3|60
1597191300000|2020-08-12 00:15:00|28587.8|28567.8|28590.3|28570.3|28600.3|28580.3|28587.8|28567.8|39
1597191600000|2020-08-12 00:20:00|28594.2|28574.2|28605.3|28585.3|28609.2|28589.2|28594.2|28574.2|26
1597191900000|2020-08-12 00:25:00|28607.8|28587.8|28582.8|28562.8|28607.8|28587.8|28582.3|28562.3|63
1597192200000|2020-08-12 00:30:00|28582.3|28562.3|28568.4|28548.4|28585.3|28565.3|28560.3|28540.3|149
1597192500000|2020-08-12 00:35:00|28565.4|28545.4|28550.4|28530.4|28573.4|28553.4|28548.4|28528.4|133
1597192800000|2020-08-12 00:40:00|28548.4|28528.4|28550.4|28530.4|28563.4|28543.4|28545.4|28525.4|119
1597193100000|2020-08-12 00:45:00|28548.5|28528.5|28565.4|28545.4|28570.4|28550.4|28545.4|28525.4|102
1597193400000|2020-08-12 00:50:00|28563.5|28543.5|28550.4|28530.4|28565.4|28545.4|28547.9|28527.9|54
1597193700000|2020-08-12 00:55:00|28548.5|28528.5|28557.9|28537.9|28557.9|28537.9|28535.4|28515.4|105
1597194000000|2020-08-12 01:00:00|28555.4|28535.4|28525.4|28505.4|28560.4|28540.4|28505.4|28485.4|450
1597194300000|2020-08-12 01:05:00|28520.4|28500.4|28459.9|28439.9|28520.4|28500.4|28417.4|28397.4|684
1597194600000|2020-08-12 01:10:00|28461.8|28441.8|28375.4|28355.4|28464.3|28444.3|28375.4|28355.4|627
1597194900000|2020-08-12 01:15:00|28372.4|28352.4|28434.9|28414.9|28436|28416|28349.9|28329.9|808
1597195200000|2020-08-12 01:20:00|28435.5|28415.5|28372.4|28352.4|28435.5|28415.5|28370.5|28350.5|460
1597195500000|2020-08-12 01:25:00|28374.3|28354.3|28375.5|28355.5|28392.4|28372.4|28358.6|28338.6|335
1597195800000|2020-08-12 01:30:00|28378.6|28358.6|28400.5|28380.5|28423.6|28403.6|28370.5|28350.5|321
1597196100000|2020-08-12 01:35:00|28395.5|28375.5|28420.5|28400.5|28425.5|28405.5|28381.7|28361.7|216
1597196400000|2020-08-12 01:40:00|28418.6|28398.6|28340.5|28320.5|28418.6|28398.6|28340.5|28320.5|259
1597196700000|2020-08-12 01:45:00|28338|28318|28345.5|28325.5|28360.5|28340.5|28320.5|28300.5|469
1597197000000|2020-08-12 01:50:00|28341.7|28321.7|28380.5|28360.5|28385.5|28365.5|28338|28318|347
1597197300000|2020-08-12 01:55:00|28381.1|28361.1|28400.6|28380.6|28416.1|28396.1|28370.5|28350.5|261
1597197600000|2020-08-12 02:00:00|28398.6|28378.6|28311.1|28291.1|28400.6|28380.6|28311.1|28291.1|366
1597197900000|2020-08-12 02:05:00|28310.6|28290.6|28335.6|28315.6|28369.4|28349.4|28310.6|28290.6|305
1597198200000|2020-08-12 02:10:00|28338.7|28318.7|28343.7|28323.7|28365|28345|28333.1|28313.1|285
1597198500000|2020-08-12 02:15:00|28340.6|28320.6|28325.6|28305.6|28351.2|28331.2|28315.6|28295.6|96
1597198800000|2020-08-12 02:20:00|28320.6|28300.6|28345.6|28325.6|28350.6|28330.6|28311.2|28291.2|132
1597199100000|2020-08-12 02:25:00|28343.7|28323.7|28350|28330|28365|28345|28338.1|28318.1|176
1597199400000|2020-08-12 02:30:00|28350.6|28330.6|28355.6|28335.6|28362.6|28342.6|28323.7|28303.7|313
1597199700000|2020-08-12 02:35:00|28356.2|28336.2|28370.6|28350.6|28375.6|28355.6|28325.6|28305.6|240
1597200000000|2020-08-12 02:40:00|28373.7|28353.7|28413.7|28393.7|28415.7|28395.7|28363.7|28343.7|322
1597200300000|2020-08-12 02:45:00|28411.2|28391.2|28380.7|28360.7|28412.6|28392.6|28380.7|28360.7|207
1597200600000|2020-08-12 02:50:00|28381.3|28361.3|28367.6|28347.6|28385.1|28365.1|28352.6|28332.6|150
1597200900000|2020-08-12 02:55:00|28368.2|28348.2|28377.6|28357.6|28379.5|28359.5|28350.7|28330.7|128
1597201200000|2020-08-12 03:00:00|28375.7|28355.7|28373.2|28353.2|28390.7|28370.7|28355.7|28335.7|156
1597201500000|2020-08-12 03:05:00|28372.6|28352.6|28330.7|28310.7|28380.7|28360.7|28328.8|28308.8|169
1597201800000|2020-08-12 03:10:00|28328.8|28308.8|28338.2|28318.2|28343.8|28323.8|28320.7|28300.7|166
1597202100000|2020-08-12 03:15:00|28336.3|28316.3|28240.7|28220.7|28336.3|28316.3|28195.2|28175.2|836
1597202400000|2020-08-12 03:20:00|28238.2|28218.2|28293.3|28273.3|28310.8|28290.8|28235.7|28215.7|338
1597202700000|2020-08-12 03:25:00|28291.3|28271.3|28280.8|28260.8|28308.3|28288.3|28275.8|28255.8|243
1597203000000|2020-08-12 03:30:00|28285.2|28265.2|28300.8|28280.8|28307.7|28287.7|28282.7|28262.7|106
1597203300000|2020-08-12 03:35:00|28300.2|28280.2|28305.2|28285.2|28311.5|28291.5|28297.7|28277.7|392
1597203600000|2020-08-12 03:40:00|28307.7|28287.7|28321.6|28301.6|28324.6|28304.6|28307.7|28287.7|50
1597203900000|2020-08-12 03:45:00|28322.1|28302.1|28311.6|28291.6|28326|28306|28299.6|28279.6|84
1597204200000|2020-08-12 03:50:00|28309.6|28289.6|28309.7|28289.7|28314.7|28294.7|28307.7|28287.7|35
1597204500000|2020-08-12 03:55:00|28311.6|28291.6|28309.7|28289.7|28319.7|28299.7|28307.8|28287.8|53
1597204800000|2020-08-12 04:00:00|28307.8|28287.8|28297.8|28277.8|28307.8|28287.8|28294.7|28274.7|60
1597205100000|2020-08-12 04:05:00|28294.7|28274.7|28281.6|28261.6|28299.7|28279.7|28281.6|28261.6|79
1597205400000|2020-08-12 04:10:00|28284.7|28264.7|28289.7|28269.7|28289.7|28269.7|28284.7|28264.7|36
1597205700000|2020-08-12 04:15:00|28291.6|28271.6|28299.7|28279.7|28300.9|28280.9|28291.6|28271.6|32
1597206000000|2020-08-12 04:20:00|28301.6|28281.6|28289.7|28269.7|28302.8|28282.8|28289.7|28269.7|27
1597206300000|2020-08-12 04:25:00|28287.8|28267.8|28269.7|28249.7|28289.7|28269.7|28265.3|28245.3|63
1597206600000|2020-08-12 04:30:00|28270.3|28250.3|28207.8|28187.8|28272.8|28252.8|28202.8|28182.8|307
1597206900000|2020-08-12 04:35:00|28211.7|28191.7|28254.8|28234.8|28254.8|28234.8|28211.7|28191.7|55
1597207200000|2020-08-12 04:40:00|28255.3|28235.3|28224|28204|28255.3|28235.3|28224|28204|93
1597207500000|2020-08-12 04:45:00|28222.9|28202.9|28242.3|28222.3|28244.8|28224.8|28220.4|28200.4|89
1597207800000|2020-08-12 04:50:00|28242.9|28222.9|28247.3|28227.3|28249.8|28229.8|28234.8|28214.8|89
1597208100000|2020-08-12 04:55:00|28249.2|28229.2|28244.8|28224.8|28254.8|28234.8|28229.8|28209.8|66
1597208400000|2020-08-12 05:00:00|28241|28221|28222.3|28202.3|28244.8|28224.8|28210.4|28190.4|103
1597208700000|2020-08-12 05:05:00|28220.4|28200.4|28216|28196|28224.8|28204.8|28206|28186|73
1597209000000|2020-08-12 05:10:00|28217.9|28197.9|28201|28181|28221.7|28201.7|28197.9|28177.9|71
1597209300000|2020-08-12 05:15:00|28199.1|28179.1|28187.9|28167.9|28213.5|28193.5|28176|28156|224
1597209600000|2020-08-12 05:20:00|28186|28166|28179.1|28159.1|28186|28166|28148.5|28128.5|260
1597209900000|2020-08-12 05:25:00|28181|28161|28206|28186|28211|28191|28176.6|28156.6|174
1597210200000|2020-08-12 05:30:00|28201|28181|28239.1|28219.1|28256.6|28236.6|28199.9|28179.9|517
1597210500000|2020-08-12 05:35:00|28241.1|28221.1|28261.7|28241.7|28263.6|28243.6|28236.6|28216.6|151
1597210800000|2020-08-12 05:40:00|28263.6|28243.6|28274.2|28254.2|28274.2|28254.2|28233.6|28213.6|152
1597211100000|2020-08-12 05:45:00|28272.3|28252.3|28226.7|28206.7|28278.6|28258.6|28219.2|28199.2|185
1597211400000|2020-08-12 05:50:00|28228.6|28208.6|28161.1|28141.1|28231.7|28211.7|28156.1|28136.1|359
1597211700000|2020-08-12 05:55:00|28159.9|28139.9|28191.1|28171.1|28214.9|28194.9|28141.1|28121.1|321
1597212000000|2020-08-12 06:00:00|28193|28173|28216.1|28196.1|28226.1|28206.1|28190.5|28170.5|248
1597212300000|2020-08-12 06:05:00|28218|28198|28291.1|28271.1|28291.7|28271.7|28215.5|28195.5|370
1597212600000|2020-08-12 06:10:00|28286.7|28266.7|28315.6|28295.6|28316.1|28296.1|28281.7|28261.7|379
1597212900000|2020-08-12 06:15:00|28313.7|28293.7|28371.2|28351.2|28383.1|28363.1|28311.2|28291.2|396
1597213200000|2020-08-12 06:20:00|28370.6|28350.6|28351.2|28331.2|28373.7|28353.7|28341.2|28321.2|316
1597213500000|2020-08-12 06:25:00|28353.7|28333.7|28360.6|28340.6|28368.1|28348.1|28326.2|28306.2|167
1597213800000|2020-08-12 06:30:00|28358.1|28338.1|28379.3|28359.3|28386.2|28366.2|28341.2|28321.2|266
1597214100000|2020-08-12 06:35:00|28381.2|28361.2|28341.2|28321.2|28399.3|28379.3|28341.2|28321.2|362
1597214400000|2020-08-12 06:40:00|28346.2|28326.2|28356.2|28336.2|28371.2|28351.2|28339.3|28319.3|283
1597214700000|2020-08-12 06:45:00|28354.3|28334.3|28397.6|28377.6|28397.6|28377.6|28349.3|28329.3|324
1597215000000|2020-08-12 06:50:00|28398.2|28378.2|28425.7|28405.7|28455.1|28435.1|28396.2|28376.2|553
1597215300000|2020-08-12 06:55:00|28425.1|28405.1|28382|28362|28439.5|28419.5|28379.5|28359.5|382
1597215600000|2020-08-12 07:00:00|28380.1|28360.1|28355.1|28335.1|28395.1|28375.1|28353.2|28333.2|278
1597215900000|2020-08-12 07:05:00|28353.2|28333.2|28378.2|28358.2|28395.1|28375.1|28352|28332|167
1597216200000|2020-08-12 07:10:00|28380.1|28360.1|28422|28402|28429.5|28409.5|28375.7|28355.7|143
1597216500000|2020-08-12 07:15:00|28425.1|28405.1|28459.5|28439.5|28464.5|28444.5|28410.1|28390.1|192
1597216800000|2020-08-12 07:20:00|28461.5|28441.5|28488.2|28468.2|28489|28469|28452.6|28432.6|191
1597217100000|2020-08-12 07:25:00|28485.1|28465.1|28487.1|28467.1|28495.2|28475.2|28485.1|28465.1|144
1597217400000|2020-08-12 07:30:00|28489|28469|28510.2|28490.2|28540.2|28520.2|28487.1|28467.1|286
1597217700000|2020-08-12 07:35:00|28512.1|28492.1|28545.2|28525.2|28545.2|28525.2|28510.2|28490.2|205
1597218000000|2020-08-12 07:40:00|28544.6|28524.6|28520.8|28500.8|28544.6|28524.6|28517.7|28497.7|137
1597218300000|2020-08-12 07:45:00|28518.9|28498.9|28585.2|28565.2|28596.4|28576.4|28510.2|28490.2|424
1597218600000|2020-08-12 07:50:00|28587.7|28567.7|28625.2|28605.2|28644.6|28624.6|28587.7|28567.7|604
1597218900000|2020-08-12 07:55:00|28615.8|28595.8|28605.2|28585.2|28629.6|28609.6|28600.2|28580.2|229
1597219200000|2020-08-12 08:00:00|28609.6|28589.6|28584.6|28564.6|28629.6|28609.6|28579.6|28559.6|279
1597219500000|2020-08-12 08:05:00|28580.2|28560.2|28585.2|28565.2|28610.2|28590.2|28580.2|28560.2|185
1597219800000|2020-08-12 08:10:00|28583.3|28563.3|28602.2|28582.2|28634.1|28614.1|28575.8|28555.8|212
1597220100000|2020-08-12 08:15:00|28604.1|28584.1|28634.1|28614.1|28637.9|28617.9|28584.1|28564.1|153
1597220400000|2020-08-12 08:20:00|28637.9|28617.9|28612.2|28592.2|28644.1|28624.1|28609.7|28589.7|136
1597220700000|2020-08-12 08:25:00|28610.3|28590.3|28744.1|28724.1|28756|28736|28610.3|28590.3|702
1597221000000|2020-08-12 08:30:00|28746|28726|28702.9|28682.9|28774.1|28754.1|28697.9|28677.9|576
1597221300000|2020-08-12 08:35:00|28707.9|28687.9|28709.9|28689.9|28723|28703|28697.9|28677.9|217
1597221600000|2020-08-12 08:40:00|28710.5|28690.5|28675.5|28655.5|28733.5|28713.5|28673|28653|238
1597221900000|2020-08-12 08:45:00|28676.1|28656.1|28670.5|28650.5|28693|28673|28668|28648|187
1597222200000|2020-08-12 08:50:00|28672.4|28652.4|28645.5|28625.5|28678|28658|28636.1|28616.1|130
1597222500000|2020-08-12 08:55:00|28647.4|28627.4|28693|28673|28693|28673|28643.6|28623.6|194
1597222800000|2020-08-12 09:00:00|28692.4|28672.4|28707.4|28687.4|28713|28693|28681.1|28661.1|207
1597223100000|2020-08-12 09:05:00|28709.3|28689.3|28677.4|28657.4|28711.8|28691.8|28668|28648|130
1597223400000|2020-08-12 09:10:00|28675.5|28655.5|28658|28638|28678|28658|28658|28638|185
1597223700000|2020-08-12 09:15:00|28662.4|28642.4|28658|28638|28669.9|28649.9|28653.6|28633.6|137
1597224000000|2020-08-12 09:20:00|28657.5|28637.5|28678.1|28658.1|28690|28670|28645.5|28625.5|192
1597224300000|2020-08-12 09:25:00|28680|28660|28680.6|28660.6|28685.6|28665.6|28677.5|28657.5|91
1597224600000|2020-08-12 09:30:00|28678.7|28658.7|28703.1|28683.1|28707.5|28687.5|28678.1|28658.1|174
1597224900000|2020-08-12 09:35:00|28698.1|28678.1|28696.8|28676.8|28704.3|28684.3|28685|28665|187
1597225200000|2020-08-12 09:40:00|28696.2|28676.2|28684.3|28664.3|28699.3|28679.3|28676.8|28656.8|145
1597225500000|2020-08-12 09:45:00|28686.2|28666.2|28684.3|28664.3|28692.4|28672.4|28675.5|28655.5|93
1597225800000|2020-08-12 09:50:00|28688.1|28668.1|28708.7|28688.7|28713.7|28693.7|28688.1|28668.1|150
1597226100000|2020-08-12 09:55:00|28710.6|28690.6|28709.3|28689.3|28714.3|28694.3|28694.3|28674.3|94
1597226400000|2020-08-12 10:00:00|28711.2|28691.2|28704.3|28684.3|28716.8|28696.8|28699.3|28679.3|55
1597226700000|2020-08-12 10:05:00|28708.1|28688.1|28719.3|28699.3|28719.3|28699.3|28706.2|28686.2|66
1597227000000|2020-08-12 10:10:00|28721.2|28701.2|28745.1|28725.1|28748.2|28728.2|28719.3|28699.3|149
1597227300000|2020-08-12 10:15:00|28745.7|28725.7|28733.2|28713.2|28748.2|28728.2|28729.4|28709.4|68
1597227600000|2020-08-12 10:20:00|28731.3|28711.3|28723.2|28703.2|28738.2|28718.2|28723.2|28703.2|65
1597227900000|2020-08-12 10:25:00|28720.7|28700.7|28718.2|28698.2|28725.7|28705.7|28717.6|28697.6|48
1597228200000|2020-08-12 10:30:00|28720.1|28700.1|28723.2|28703.2|28726.3|28706.3|28718.2|28698.2|52
1597228500000|2020-08-12 10:35:00|28725.1|28705.1|28728.2|28708.2|28735.1|28715.1|28723.2|28703.2|102
1597228800000|2020-08-12 10:40:00|28727.6|28707.6|28698.2|28678.2|28727.6|28707.6|28693.2|28673.2|109
1597229100000|2020-08-12 10:45:00|28698.8|28678.8|28716.3|28696.3|28722.1|28702.1|28691.3|28671.3|112
1597229400000|2020-08-12 10:50:00|28718.2|28698.2|28718.3|28698.3|28723.2|28703.2|28708.2|28688.2|63
1597229700000|2020-08-12 10:55:00|28720.2|28700.2|28723.3|28703.3|28731.5|28711.5|28718.3|28698.3|45
1597230000000|2020-08-12 11:00:00|28725.2|28705.2|28722.1|28702.1|28728.3|28708.3|28715.8|28695.8|223
1597230300000|2020-08-12 11:05:00|28724|28704|28722.1|28702.1|28732.1|28712.1|28719.6|28699.6|76
1597230600000|2020-08-12 11:10:00|28724.6|28704.6|28725.2|28705.2|28732.1|28712.1|28722.1|28702.1|126
1597230900000|2020-08-12 11:15:00|28725.8|28705.8|28757.7|28737.7|28760.2|28740.2|28723.3|28703.3|144
1597231200000|2020-08-12 11:20:00|28753.9|28733.9|28723.3|28703.3|28753.9|28733.9|28696.4|28676.4|288
1597231500000|2020-08-12 11:25:00|28725.2|28705.2|28716.4|28696.4|28727.7|28707.7|28703.3|28683.3|126
1597231800000|2020-08-12 11:30:00|28714.5|28694.5|28724.6|28704.6|28727.1|28707.1|28698.3|28678.3|285
1597232100000|2020-08-12 11:35:00|28727.1|28707.1|28744.1|28724.1|28747.2|28727.2|28724.6|28704.6|166
1597232400000|2020-08-12 11:40:00|28746|28726|28757.2|28737.2|28762.2|28742.2|28744.1|28724.1|230
1597232700000|2020-08-12 11:45:00|28755.3|28735.3|28737.2|28717.2|28757.2|28737.2|28736.6|28716.6|145
1597233000000|2020-08-12 11:50:00|28739.1|28719.1|28732.2|28712.2|28741.6|28721.6|28725.3|28705.3|137
1597233300000|2020-08-12 11:55:00|28730.3|28710.3|28707.2|28687.2|28741.6|28721.6|28701.6|28681.6|214
1597233600000|2020-08-12 12:00:00|28702.8|28682.8|28679|28659|28731.6|28711.6|28660.8|28640.8|669
1597233900000|2020-08-12 12:05:00|28680.9|28660.9|28681.5|28661.5|28699.6|28679.6|28670.2|28650.2|299
1597234200000|2020-08-12 12:10:00|28679.6|28659.6|28687.8|28667.8|28714|28694|28677.1|28657.1|296
1597234500000|2020-08-12 12:15:00|28688.4|28668.4|28683.4|28663.4|28692.2|28672.2|28658.4|28638.4|310
1597234800000|2020-08-12 12:20:00|28685.3|28665.3|28703.4|28683.4|28707.9|28687.9|28682.8|28662.8|258
1597235100000|2020-08-12 12:25:00|28707.3|28687.3|28667.8|28647.8|28715.4|28695.4|28667.8|28647.8|551
1597235400000|2020-08-12 12:30:00|28669.7|28649.7|28679.7|28659.7|28689.7|28669.7|28659.7|28639.7|268
1597235700000|2020-08-12 12:35:00|28676.6|28656.6|28694.7|28674.7|28714.1|28694.1|28674.7|28654.7|404
1597236000000|2020-08-12 12:40:00|28698.5|28678.5|28679.7|28659.7|28704.7|28684.7|28674.7|28654.7|359
1597236300000|2020-08-12 12:45:00|28684.7|28664.7|28691.5|28671.5|28700.9|28680.9|28677.8|28657.8|223
1597236600000|2020-08-12 12:50:00|28690.9|28670.9|28646.5|28626.5|28693.4|28673.4|28642.7|28622.7|630
1597236900000|2020-08-12 12:55:00|28647.1|28627.1|28690.9|28670.9|28690.9|28670.9|28632.1|28612.1|774
1597237200000|2020-08-12 13:00:00|28689|28669|28674.7|28654.7|28739.1|28719.1|28650.9|28630.9|1359
1597237500000|2020-08-12 13:05:00|28677.2|28657.2|28645.9|28625.9|28689.7|28669.7|28609.1|28589.1|893
1597237800000|2020-08-12 13:10:00|28650.3|28630.3|28658.5|28638.5|28675.9|28655.9|28627.1|28607.1|612
1597238100000|2020-08-12 13:15:00|28656|28636|28696.6|28676.6|28701.6|28681.6|28649|28629|530
1597238400000|2020-08-12 13:20:00|28697.2|28677.2|28719.1|28699.1|28745.4|28725.4|28697.2|28677.2|714
1597238700000|2020-08-12 13:25:00|28716|28696|28699.1|28679.1|28726.7|28706.7|28686|28666|352
1597239000000|2020-08-12 13:30:00|28697.9|28677.9|28701|28681|28721|28701|28696|28676|415
1597239300000|2020-08-12 13:35:00|28705.4|28685.4|28652.2|28632.2|28716|28696|28642.2|28622.2|487
1597239600000|2020-08-12 13:40:00|28652.8|28632.8|28656|28636|28667.2|28647.2|28647.2|28627.2|279
1597239900000|2020-08-12 13:45:00|28656.6|28636.6|28657.2|28637.2|28661.6|28641.6|28622.8|28602.8|390
1597240200000|2020-08-12 13:50:00|28656.6|28636.6|28626.6|28606.6|28659.1|28639.1|28615.9|28595.9|347
1597240500000|2020-08-12 13:55:00|28627.2|28607.2|28639.2|28619.2|28649.2|28629.2|28617.8|28597.8|400
1597240800000|2020-08-12 14:00:00|28641.1|28621.1|28627.9|28607.9|28646.7|28626.7|28617.3|28597.3|298
1597241100000|2020-08-12 14:05:00|28631.7|28611.7|28657.9|28637.9|28692.3|28672.3|28622.9|28602.9|411
1597241400000|2020-08-12 14:10:00|28662.3|28642.3|28691.7|28671.7|28691.7|28671.7|28655.4|28635.4|428
1597241700000|2020-08-12 14:15:00|28692.3|28672.3|28786.1|28766.1|28791.1|28771.1|28691.7|28671.7|1298
1597242000000|2020-08-12 14:20:00|28788|28768|28933.7|28913.7|28948.7|28928.7|28785.5|28765.5|2312
1597242300000|2020-08-12 14:25:00|28936.8|28916.8|28959.4|28939.4|29000.1|28980.1|28934.3|28914.3|2289
1597242600000|2020-08-12 14:30:00|28961.3|28941.3|28947.5|28927.5|28990|28970|28932.5|28912.5|895
1597242900000|2020-08-12 14:35:00|28950|28930|28958.1|28938.1|28977.5|28957.5|28942.5|28922.5|724
1597243200000|2020-08-12 14:40:00|28961.2|28941.2|28933.2|28913.2|28982.5|28962.5|28912.5|28892.5|755
1597243500000|2020-08-12 14:45:00|28936.3|28916.3|28938.2|28918.2|28948.8|28928.8|28919.4|28899.4|605
1597243800000|2020-08-12 14:50:00|28938.8|28918.8|28998.8|28978.8|29001.3|28981.3|28938.8|28918.8|1074
1597244100000|2020-08-12 14:55:00|28999.4|28979.4|29033.2|29013.2|29037.6|29017.6|28988.8|28968.8|1148
1597244400000|2020-08-12 15:00:00|29037.6|29017.6|29042.6|29022.6|29048.2|29028.2|29017.6|28997.6|744
1597244700000|2020-08-12 15:05:00|29046.4|29026.4|29072|29052|29072|29052|29032.6|29012.6|523
1597245000000|2020-08-12 15:10:00|29073.9|29053.9|29032.6|29012.6|29081.4|29061.4|29029.5|29009.5|931
1597245300000|2020-08-12 15:15:00|29036.4|29016.4|29027.6|29007.6|29045.1|29025.1|29007|28987|505
1597245600000|2020-08-12 15:20:00|29023.8|29003.8|29018.8|28998.8|29057|29037|29016.3|28996.3|584
1597245900000|2020-08-12 15:25:00|29019.4|28999.4|28995.8|28975.8|29038.8|29018.8|28993.3|28973.3|329
1597246200000|2020-08-12 15:30:00|28998.3|28978.3|28999.5|28979.5|29015.1|28995.1|28995.8|28975.8|329
1597246500000|2020-08-12 15:35:00|28998.3|28978.3|28960.1|28940.1|28998.3|28978.3|28951.4|28931.4|727
1597246800000|2020-08-12 15:40:00|28964.5|28944.5|28974.5|28954.5|28975.1|28955.1|28934.5|28914.5|770
1597247100000|2020-08-12 15:45:00|28975.1|28955.1|28970.7|28950.7|28998.9|28978.9|28960.1|28940.1|320
1597247400000|2020-08-12 15:50:00|28970.1|28950.1|28980.7|28960.7|28987.6|28967.6|28970.1|28950.1|278
1597247700000|2020-08-12 15:55:00|28980.1|28960.1|28995.1|28975.1|29000.1|28980.1|28980.1|28960.1|236
1597248000000|2020-08-12 16:00:00|28997.6|28977.6|29007|28987|29008.9|28988.9|28980.1|28960.1|415
1597248300000|2020-08-12 16:05:00|29008.9|28988.9|29000.1|28980.1|29015.1|28995.1|28995.8|28975.8|238
1597248600000|2020-08-12 16:10:00|29003.9|28983.9|28985.2|28965.2|29010.2|28990.2|28984.6|28964.6|259
1597248900000|2020-08-12 16:15:00|28984.6|28964.6|28946.4|28926.4|28999.6|28979.6|28946.4|28926.4|320
1597249200000|2020-08-12 16:20:00|28948.3|28928.3|28950.8|28930.8|28956.5|28936.5|28926.4|28906.4|321
1597249500000|2020-08-12 16:25:00|28947|28927|28981.4|28961.4|28985.8|28965.8|28946.4|28926.4|266
1597249800000|2020-08-12 16:30:00|28985.8|28965.8|28985.8|28965.8|28989.5|28969.5|28973.9|28953.9|428
1597250100000|2020-08-12 16:35:00|28981.4|28961.4|28987|28967|28992|28972|28981.4|28961.4|324
1597250400000|2020-08-12 16:40:00|28986.4|28966.4|29001.4|28981.4|29003.3|28983.3|28977|28957|409
1597250700000|2020-08-12 16:45:00|29000.8|28980.8|28996.4|28976.4|29002|28982|28987|28967|376
1597251000000|2020-08-12 16:50:00|28997.1|28977.1|28992.7|28972.7|29007.7|28987.7|28992.1|28972.1|935
1597251300000|2020-08-12 16:55:00|28992.1|28972.1|28958.3|28938.3|29007.1|28987.1|28954.5|28934.5|2375
1597251600000|2020-08-12 17:00:00|28954.5|28934.5|28968.3|28948.3|28978.9|28958.9|28947.6|28927.6|1194
1597251900000|2020-08-12 17:05:00|28977.1|28957.1|28970.2|28950.2|28990.2|28970.2|28970.2|28950.2|190
1597252200000|2020-08-12 17:10:00|28972.7|28952.7|28990.8|28970.8|28990.8|28970.8|28968.9|28948.9|255
1597252500000|2020-08-12 17:15:00|28991.4|28971.4|28977.7|28957.7|28997.7|28977.7|28969.5|28949.5|146
1597252800000|2020-08-12 17:20:00|28978.3|28958.3|28972.7|28952.7|28978.3|28958.3|28968.3|28948.3|127
1597253100000|2020-08-12 17:25:00|28968.3|28948.3|28957.1|28937.1|28972.7|28952.7|28944|28924|175
1597253400000|2020-08-12 17:30:00|28957.8|28937.8|28967.8|28947.8|28975.9|28955.9|28957.8|28937.8|77
1597253700000|2020-08-12 17:35:00|28965.3|28945.3|28972.8|28952.8|28977.8|28957.8|28958.4|28938.4|135
1597254000000|2020-08-12 17:40:00|28972.2|28952.2|28967.8|28947.8|28977.2|28957.2|28965.9|28945.9|72
1597254300000|2020-08-12 17:45:00|28968.4|28948.4|28973.4|28953.4|28973.4|28953.4|28967.8|28947.8|68
1597254600000|2020-08-12 17:50:00|28975.3|28955.3|28967.8|28947.8|28985.3|28965.3|28967.8|28947.8|58
1597254900000|2020-08-12 17:55:00|28972.2|28952.2|28977.8|28957.8|28977.8|28957.8|28967.8|28947.8|59
1597255200000|2020-08-12 18:00:00|28977.2|28957.2|28972.8|28952.8|28984.7|28964.7|28970.3|28950.3|65
1597255500000|2020-08-12 18:05:00|28970.9|28950.9|28972.8|28952.8|28983.4|28963.4|28967.2|28947.2|84
1597255800000|2020-08-12 18:10:00|28971|28951|28967.9|28947.9|28972.9|28952.9|28962.9|28942.9|40
1597256100000|2020-08-12 18:15:00|28970.4|28950.4|28955.4|28935.4|28972.9|28952.9|28952.9|28932.9|49
1597256400000|2020-08-12 18:20:00|28952.9|28932.9|28957.9|28937.9|28959.8|28939.8|28952.9|28932.9|38
1597256700000|2020-08-12 18:25:00|28956|28936|28947.9|28927.9|28967.9|28947.9|28947.9|28927.9|42
1597257000000|2020-08-12 18:30:00|28951|28931|28952.9|28932.9|28955.4|28935.4|28947.9|28927.9|65
1597257300000|2020-08-12 18:35:00|28951|28931|28937.9|28917.9|28952.9|28932.9|28937.9|28917.9|38
1597257600000|2020-08-12 18:40:00|28942.9|28922.9|28937.9|28917.9|28952.9|28932.9|28937.9|28917.9|84
1597257900000|2020-08-12 18:45:00|28939.8|28919.8|28947.9|28927.9|28949.8|28929.8|28937.9|28917.9|25
1597258200000|2020-08-12 18:50:00|28946.7|28926.7|28933|28913|28946.7|28926.7|28927.9|28907.9|78
1597258500000|2020-08-12 18:55:00|28937.3|28917.3|28928|28908|28937.3|28917.3|28928|28908|137
1597258800000|2020-08-12 19:00:00|28928.6|28908.6|28933|28913|28938|28918|28928.6|28908.6|174
1597259100000|2020-08-12 19:05:00|28929.2|28909.2|28929.2|28909.2|28934.2|28914.2|28926.1|28906.1|54
1597259400000|2020-08-12 19:10:00|28934.2|28914.2|28939.2|28919.2|28939.2|28919.2|28929.2|28909.2|43
1597259700000|2020-08-12 19:15:00|28935.4|28915.4|28934.2|28914.2|28935.4|28915.4|28929.8|28909.8|34
1597260000000|2020-08-12 19:20:00|28929.2|28909.2|28924.2|28904.2|28929.2|28909.2|28924.2|28904.2|55
1597260300000|2020-08-12 19:25:00|28926.7|28906.7|28919.3|28899.3|28929.2|28909.2|28919.2|28899.2|68
1597260600000|2020-08-12 19:30:00|28914.3|28894.3|28898.7|28878.7|28914.3|28894.3|28881.8|28861.8|102
1597260900000|2020-08-12 19:35:00|28894.9|28874.9|28899.3|28879.3|28899.3|28879.3|28891.8|28871.8|17
1597261200000|2020-08-12 19:40:00|28896.2|28876.2|28904.3|28884.3|28911.2|28891.2|28896.2|28876.2|32
1597261500000|2020-08-12 19:45:00|28903.7|28883.7|28894.3|28874.3|28903.7|28883.7|28889.3|28869.3|58
1597261800000|2020-08-12 19:50:00|28898.1|28878.1|28884.9|28864.9|28900|28880|28884.9|28864.9|55
1597262100000|2020-08-12 19:55:00|28884.3|28864.3|28869.3|28849.3|28884.3|28864.3|28869.3|28849.3|211
1597262400000|2020-08-12 20:00:00|28868.1|28848.1|28863.1|28843.1|28868.1|28848.1|28858.7|28838.7|148
1597262700000|2020-08-12 20:05:00|28868.1|28848.1|28864.3|28844.3|28870.6|28850.6|28864.3|28844.3|34
1597263000000|2020-08-12 20:10:00|28866.2|28846.2|28863.1|28843.1|28868.1|28848.1|28853.1|28833.1|64
1597263300000|2020-08-12 20:15:00|28865|28845|28878.2|28858.2|28881.3|28861.3|28865|28845|68
1597263600000|2020-08-12 20:20:00|28873.2|28853.2|28873.2|28853.2|28878.2|28858.2|28873.2|28853.2|14
1597263900000|2020-08-12 20:25:00|28870.7|28850.7|28880.7|28860.7|28881.3|28861.3|28868.2|28848.2|49
1597264200000|2020-08-12 20:30:00|28882.6|28862.6|28883.2|28863.2|28883.2|28863.2|28878.2|28858.2|34
1597264500000|2020-08-12 20:35:00|28882.6|28862.6|28883.2|28863.2|28883.2|28863.2|28878.2|28858.2|13
1597264800000|2020-08-12 20:40:00|28878.2|28858.2|28878.2|28858.2|28883.2|28863.2|28878.2|28858.2|19
1597265100000|2020-08-12 20:45:00|28875.7|28855.7|28873.2|28853.2|28878.2|28858.2|28873.2|28853.2|48
1597265400000|2020-08-12 20:50:00|28878.2|28858.2|28878.2|28858.2|28880.1|28860.1|28873.2|28853.2|93
1597265700000|2020-08-12 20:55:00|28876.3|28856.3|28880.7|28860.7|28885.1|28865.1|28873.2|28853.2|72
1597269600000|2020-08-12 22:00:00|28867.3|28847.3|28893.4|28873.4|28893.4|28873.4|28867.3|28847.3|59
1597269900000|2020-08-12 22:05:00|28889.6|28869.6|28878.4|28858.4|28889.6|28869.6|28878.4|28858.4|11
1597270200000|2020-08-12 22:10:00|28880.9|28860.9|28888.4|28868.4|28888.4|28868.4|28880.9|28860.9|4
1597270500000|2020-08-12 22:15:00|||||||||11
1597270800000|2020-08-12 22:20:00|28889.1|28869.1|28883.4|28863.4|28893.4|28873.4|28883.4|28863.4|15
1597271100000|2020-08-12 22:25:00|28883.5|28863.5|28885.3|28865.3|28886|28866|28883.5|28863.5|12
1597271400000|2020-08-12 22:30:00|28887.8|28867.8|28888.5|28868.5|28888.5|28868.5|28884.1|28864.1|16
1597271700000|2020-08-12 22:35:00|28893.5|28873.5|28893.5|28873.5|28893.5|28873.5|28893.5|28873.5|32
1597272000000|2020-08-12 22:40:00|28888.5|28868.5|28888.5|28868.5|28893.5|28873.5|28888.5|28868.5|27
1597272300000|2020-08-12 22:45:00|28890.4|28870.4|28891|28871|28893.5|28873.5|28888.5|28868.5|12
1597272600000|2020-08-12 22:50:00|28893.5|28873.5|28888.5|28868.5|28893.5|28873.5|28888.5|28868.5|9
1597272900000|2020-08-12 22:55:00|28886.6|28866.6|28884.1|28864.1|28888.5|28868.5|28884.1|28864.1|6
1597273200000|2020-08-12 23:00:00|28887.9|28867.9|28878.5|28858.5|28888.5|28868.5|28878.5|28858.5|55
1597273500000|2020-08-12 23:05:00|28878.6|28858.6|28865.4|28845.4|28878.6|28858.6|28863.6|28843.6|68
1597273800000|2020-08-12 23:10:00|28863.6|28843.6|28878.6|28858.6|28878.6|28858.6|28863.6|28843.6|37
1597274100000|2020-08-12 23:15:00|28883.6|28863.6|28903.6|28883.6|28903.6|28883.6|28883.6|28863.6|38
1597274400000|2020-08-12 23:20:00|28906.1|28886.1|28913.6|28893.6|28915.5|28895.5|28906.1|28886.1|38
1597274700000|2020-08-12 23:25:00|28911.7|28891.7|28913.6|28893.6|28913.6|28893.6|28908.6|28888.6|32
1597275000000|2020-08-12 23:30:00|28911.1|28891.1|28908.6|28888.6|28911.1|28891.1|28908.6|28888.6|8
1597275300000|2020-08-12 23:35:00|28909.2|28889.2|28913.6|28893.6|28913.6|28893.6|28909.2|28889.2|7
1597275600000|2020-08-12 23:40:00|||||||||5
1597275900000|2020-08-12 23:45:00|28909.9|28889.9|28913.6|28893.6|28913.6|28893.6|28908.6|28888.6|21
1597276200000|2020-08-12 23:50:00|28913.7|28893.7|28918.7|28898.7|28918.7|28898.7|28913.7|28893.7|15
1597276500000|2020-08-12 23:55:00|28913.7|28893.7|28918.7|28898.7|28918.7|28898.7|28913.7|28893.7|8
1597276800000|2020-08-13 00:00:00|28923.7|28903.7|28910.6|28890.6|28936.2|28916.2|28908.7|28888.7|60
1597277100000|2020-08-13 00:05:00|28908.7|28888.7|28948.1|28928.1|28950.6|28930.6|28908.7|28888.7|102
1597277400000|2020-08-13 00:10:00|28951.8|28931.8|28953.7|28933.7|28958.7|28938.7|28946.2|28926.2|60
1597277700000|2020-08-13 00:15:00|28958.7|28938.7|28980|28960|28982.5|28962.5|28958.7|28938.7|133
1597278000000|2020-08-13 00:20:00|28981.8|28961.8|28968.1|28948.1|28982.5|28962.5|28960|28940|49
1597278300000|2020-08-13 00:25:00|28970|28950|28961.9|28941.9|28970|28950|28959.4|28939.4|37
1597278600000|2020-08-13 00:30:00|28963.7|28943.7|28946.9|28926.9|28971.9|28951.9|28946.9|28926.9|57
1597278900000|2020-08-13 00:35:00|28948.8|28928.8|28949.4|28929.4|28955|28935|28948.8|28928.8|42
1597279200000|2020-08-13 00:40:00|28948.8|28928.8|28948.8|28928.8|28948.8|28928.8|28936.3|28916.3|46
1597279500000|2020-08-13 00:45:00|28949.4|28929.4|28944.4|28924.4|28960.7|28940.7|28942.5|28922.5|39
1597279800000|2020-08-13 00:50:00|28945|28925|28933.8|28913.8|28948.8|28928.8|28925|28905|89
1597280100000|2020-08-13 00:55:00|28931.9|28911.9|28945.7|28925.7|28953.8|28933.8|28931.9|28911.9|114
1597280400000|2020-08-13 01:00:00|28943.8|28923.8|28933.8|28913.8|28968.8|28948.8|28903.8|28883.8|306
1597280700000|2020-08-13 01:05:00|28931.3|28911.3|28932|28912|28937.6|28917.6|28897|28877|195
1597281000000|2020-08-13 01:10:00|28933.8|28913.8|28927|28907|28940.1|28920.1|28925.1|28905.1|132
1597281300000|2020-08-13 01:15:00|28930.1|28910.1|28883.9|28863.9|28940.1|28920.1|28869.5|28849.5|271
1597281600000|2020-08-13 01:20:00|28883.2|28863.2|28883.9|28863.9|28895.1|28875.1|28878.9|28858.9|139
1597281900000|2020-08-13 01:25:00|28887.6|28867.6|28913.3|28893.3|28913.9|28893.9|28883.9|28863.9|135
1597282200000|2020-08-13 01:30:00|28913.9|28893.9|28903.9|28883.9|28928.3|28908.3|28890.8|28870.8|199
1597282500000|2020-08-13 01:35:00|28905.8|28885.8|28873.9|28853.9|28905.8|28885.8|28865.8|28845.8|140
1597282800000|2020-08-13 01:40:00|28872|28852|28859.5|28839.5|28893.9|28873.9|28859.5|28839.5|154
1597283100000|2020-08-13 01:45:00|28858.9|28838.9|28873.9|28853.9|28878.9|28858.9|28848.9|28828.9|149
1597283400000|2020-08-13 01:50:00|28875.8|28855.8|28853.9|28833.9|28880.8|28860.8|28849.6|28829.6|128
1597283700000|2020-08-13 01:55:00|28855.8|28835.8|28831.5|28811.5|28858.9|28838.9|28829.6|28809.6|140
1597284000000|2020-08-13 02:00:00|28829.6|28809.6|28844|28824|28849|28829|28825.8|28805.8|172
1597284300000|2020-08-13 02:05:00|28842.1|28822.1|28809.6|28789.6|28842.1|28822.1|28805.2|28785.2|147
1597284600000|2020-08-13 02:10:00|28807.1|28787.1|28819|28799|28819|28799|28794|28774|140
1597284900000|2020-08-13 02:15:00|28817.1|28797.1|28839|28819|28839|28819|28814.6|28794.6|83
1597285200000|2020-08-13 02:20:00|28837.1|28817.1|28837.1|28817.1|28847.1|28827.1|28834|28814|76
1597285500000|2020-08-13 02:25:00|28839|28819|28839.6|28819.6|28848.4|28828.4|28834.6|28814.6|42
1597285800000|2020-08-13 02:30:00|28839|28819|28834|28814|28841.5|28821.5|28819|28799|261
1597286100000|2020-08-13 02:35:00|28835.9|28815.9|28834|28814|28838.4|28818.4|28829|28809|65
1597286400000|2020-08-13 02:40:00|28835.9|28815.9|28842.2|28822.2|28849.1|28829.1|28829.7|28809.7|113
1597286700000|2020-08-13 02:45:00|28844.1|28824.1|28829.7|28809.7|28844.1|28824.1|28819.1|28799.1|186
1597287000000|2020-08-13 02:50:00|28829.1|28809.1|28831.6|28811.6|28839.1|28819.1|28824.1|28804.1|94
1597287300000|2020-08-13 02:55:00|28829.1|28809.1|28859.1|28839.1|28859.1|28839.1|28816|28796|162
1597287600000|2020-08-13 03:00:00|28857.2|28837.2|28854.1|28834.1|28871|28851|28849.1|28829.1|131
1597287900000|2020-08-13 03:05:00|28856|28836|28841.6|28821.6|28859.1|28839.1|28839.1|28819.1|51
1597288200000|2020-08-13 03:10:00|28843.5|28823.5|28839.8|28819.8|28849.1|28829.1|28839.1|28819.1|96
1597288500000|2020-08-13 03:15:00|28839.1|28819.1|28812.9|28792.9|28839.1|28819.1|28799.1|28779.1|208
1597288800000|2020-08-13 03:20:00|28813.5|28793.5|28784.2|28764.2|28817.9|28797.9|28784.2|28764.2|192
1597289100000|2020-08-13 03:25:00|28783.5|28763.5|28789.2|28769.2|28789.2|28769.2|28773.5|28753.5|121
1597289400000|2020-08-13 03:30:00|28788.5|28768.5|28779.2|28759.2|28794.2|28774.2|28778.6|28758.6|99
1597289700000|2020-08-13 03:35:00|28781.1|28761.1|28778.6|28758.6|28783.6|28763.6|28773.6|28753.6|35
1597290000000|2020-08-13 03:40:00|28780.4|28760.4|28793.6|28773.6|28793.6|28773.6|28778.6|28758.6|107
1597290300000|2020-08-13 03:45:00|28795.5|28775.5|28781.1|28761.1|28795.5|28775.5|28781.1|28761.1|51
1597290600000|2020-08-13 03:50:00|28778|28758|28768.6|28748.6|28781.1|28761.1|28761.7|28741.7|96
1597290900000|2020-08-13 03:55:00|28769.2|28749.2|28768.6|28748.6|28773.6|28753.6|28764.2|28744.2|59
1597291200000|2020-08-13 04:00:00|28768|28748|28771.1|28751.1|28778.6|28758.6|28759.2|28739.2|81
1597291500000|2020-08-13 04:05:00|28769.3|28749.3|28769.3|28749.3|28769.3|28749.3|28760.5|28740.5|35
1597291800000|2020-08-13 04:10:00|28767.4|28747.4|28773.6|28753.6|28773.6|28753.6|28751.8|28731.8|53
1597292100000|2020-08-13 04:15:00|28773.7|28753.7|28779.3|28759.3|28781.2|28761.2|28773.7|28753.7|28
1597292400000|2020-08-13 04:20:00|28779.9|28759.9|28789.3|28769.3|28794.3|28774.3|28779.9|28759.9|69
1597292700000|2020-08-13 04:25:00|28788.7|28768.7|28786.8|28766.8|28788.7|28768.7|28779.3|28759.3|26
1597293000000|2020-08-13 04:30:00|28787.4|28767.4|28784.3|28764.3|28789.3|28769.3|28779.3|28759.3|27
1597293300000|2020-08-13 04:35:00|28779.3|28759.3|28784.3|28764.3|28784.3|28764.3|28779.3|28759.3|14
1597293600000|2020-08-13 04:40:00|28780.6|28760.6|28774.3|28754.3|28784.3|28764.3|28774.3|28754.3|23
1597293900000|2020-08-13 04:45:00|28769.3|28749.3|28771.2|28751.2|28771.2|28751.2|28763.7|28743.7|22
1597294200000|2020-08-13 04:50:00|28769.4|28749.4|28769.4|28749.4|28774.4|28754.4|28769.4|28749.4|26
1597294500000|2020-08-13 04:55:00|28768.7|28748.7|28765|28745|28770|28750|28765|28745|28
1597294800000|2020-08-13 05:00:00|28761.3|28741.3|28754.4|28734.4|28761.3|28741.3|28750|28730|83
1597295100000|2020-08-13 05:05:00|28756.3|28736.3|28777.5|28757.5|28777.5|28757.5|28754.4|28734.4|42
1597295400000|2020-08-13 05:10:00|28775|28755|28787.5|28767.5|28789.4|28769.4|28774.4|28754.4|99
1597295700000|2020-08-13 05:15:00|28785|28765|28804.4|28784.4|28806.3|28786.3|28780.7|28760.7|64
1597296000000|2020-08-13 05:20:00|28809.4|28789.4|28812.6|28792.6|28819.4|28799.4|28809.4|28789.4|68
1597296300000|2020-08-13 05:25:00|28811.9|28791.9|28814.5|28794.5|28819.4|28799.4|28804.4|28784.4|77
1597296600000|2020-08-13 05:30:00|28816.3|28796.3|28782.6|28762.6|28818.8|28798.8|28779.5|28759.5|178
1597296900000|2020-08-13 05:35:00|28780.1|28760.1|28764.5|28744.5|28789.5|28769.5|28760.1|28740.1|108
1597297200000|2020-08-13 05:40:00|28759.5|28739.5|28763.9|28743.9|28768.9|28748.9|28752.6|28732.6|94
1597297500000|2020-08-13 05:45:00|28762|28742|28764.5|28744.5|28772|28752|28750.7|28730.7|123
1597297800000|2020-08-13 05:50:00|28766.4|28746.4|28730.8|28710.8|28782|28762|28725.8|28705.8|210
1597298100000|2020-08-13 05:55:00|28730.1|28710.1|28736.4|28716.4|28739.5|28719.5|28724.5|28704.5|138
1597298400000|2020-08-13 06:00:00|28734.5|28714.5|28764.5|28744.5|28792|28772|28734.5|28714.5|235
1597298700000|2020-08-13 06:05:00|28765.8|28745.8|28765.2|28745.2|28774.5|28754.5|28759.5|28739.5|166
1597299000000|2020-08-13 06:10:00|28765.8|28745.8|28735.8|28715.8|28777.7|28757.7|28735.8|28715.8|255
1597299300000|2020-08-13 06:15:00|28740.8|28720.8|28765.8|28745.8|28768.9|28748.9|28730.8|28710.8|125
1597299600000|2020-08-13 06:20:00|28764|28744|28800.2|28780.2|28800.2|28780.2|28755.8|28735.8|165
1597299900000|2020-08-13 06:25:00|28800.8|28780.8|28820.8|28800.8|28825.8|28805.8|28800.8|28780.8|150
1597300200000|2020-08-13 06:30:00|28816.5|28796.5|28810.9|28790.9|28820.8|28800.8|28796.5|28776.5|181
1597300500000|2020-08-13 06:35:00|28805.9|28785.9|28775.9|28755.9|28810.9|28790.9|28775.9|28755.9|120
1597300800000|2020-08-13 06:40:00|28773.4|28753.4|28745.9|28725.9|28777.7|28757.7|28740.2|28720.2|241
1597301100000|2020-08-13 06:45:00|28750.3|28730.3|28757.8|28737.8|28762.8|28742.8|28745.9|28725.9|186
1597301400000|2020-08-13 06:50:00|28759.6|28739.6|28765.3|28745.3|28774.6|28754.6|28745.9|28725.9|191
1597301700000|2020-08-13 06:55:00|28764.7|28744.7|28763.4|28743.4|28764.7|28744.7|28740.3|28720.3|165
1597302000000|2020-08-13 07:00:00|28765.3|28745.3|28730.3|28710.3|28770.3|28750.3|28720.3|28700.3|271
1597302300000|2020-08-13 07:05:00|28732.2|28712.2|28692.2|28672.2|28732.2|28712.2|28677.2|28657.2|277
1597302600000|2020-08-13 07:10:00|28692.8|28672.8|28674.7|28654.7|28704.7|28684.7|28655.3|28635.3|412
1597302900000|2020-08-13 07:15:00|28672.8|28652.8|28663.5|28643.5|28674.7|28654.7|28646|28626|273
1597303200000|2020-08-13 07:20:00|28661.6|28641.6|28624.1|28604.1|28674.1|28654.1|28621|28601|204
1597303500000|2020-08-13 07:25:00|28622.2|28602.2|28581|28561|28629.1|28609.1|28562.2|28542.2|557
1597303800000|2020-08-13 07:30:00|28578.5|28558.5|28589.8|28569.8|28597.3|28577.3|28557.9|28537.9|331
1597304100000|2020-08-13 07:35:00|28591.6|28571.6|28594.8|28574.8|28607.3|28587.3|28577.9|28557.9|231
1597304400000|2020-08-13 07:40:00|28592.9|28572.9|28612.9|28592.9|28622.3|28602.3|28577.9|28557.9|242
1597304700000|2020-08-13 07:45:00|28612.3|28592.3|28612.9|28592.9|28641.7|28621.7|28607.9|28587.9|279
1597305000000|2020-08-13 07:50:00|28614.8|28594.8|28587.9|28567.9|28619.8|28599.8|28587.9|28567.9|141
1597305300000|2020-08-13 07:55:00|28587.3|28567.3|28592.3|28572.3|28602.3|28582.3|28585.4|28565.4|157
1597305600000|2020-08-13 08:00:00|28593|28573|28550.5|28530.5|28602.3|28582.3|28543|28523|394
1597305900000|2020-08-13 08:05:00|28552.3|28532.3|28538|28518|28554.8|28534.8|28536.1|28516.1|238
1597306200000|2020-08-13 08:10:00|28536.1|28516.1|28548|28528|28564.9|28544.9|28528.6|28508.6|274
1597306500000|2020-08-13 08:15:00|28546.1|28526.1|28548.6|28528.6|28555.5|28535.5|28538|28518|98
1597306800000|2020-08-13 08:20:00|28550.5|28530.5|28556.1|28536.1|28563.6|28543.6|28548.6|28528.6|113
1597307100000|2020-08-13 08:25:00|28555.5|28535.5|28573.7|28553.7|28576.2|28556.2|28539.3|28519.3|137
1597307400000|2020-08-13 08:30:00|28569.9|28549.9|28548.7|28528.7|28574.3|28554.3|28538.7|28518.7|170
1597307700000|2020-08-13 08:35:00|28544.9|28524.9|28556.2|28536.2|28558.7|28538.7|28538.7|28518.7|280
1597308000000|2020-08-13 08:40:00|28558.1|28538.1|28608.1|28588.1|28608.1|28588.1|28558.1|28538.1|175
1597308300000|2020-08-13 08:45:00|28603.7|28583.7|28645.6|28625.6|28648.1|28628.1|28603.7|28583.7|171
1597308600000|2020-08-13 08:50:00|28647.4|28627.4|28639.4|28619.4|28648.7|28628.7|28628.7|28608.7|140
1597308900000|2020-08-13 08:55:00|28636.2|28616.2|28654.4|28634.4|28663.7|28643.7|28626.9|28606.9|126
1597309200000|2020-08-13 09:00:00|28651.9|28631.9|28659.4|28639.4|28664.4|28644.4|28639.4|28619.4|99
1597309500000|2020-08-13 09:05:00|28658.8|28638.8|28679.4|28659.4|28679.4|28659.4|28656.9|28636.9|161
1597309800000|2020-08-13 09:10:00|28678.8|28658.8|28689.4|28669.4|28698.8|28678.8|28678.8|28658.8|186
1597310100000|2020-08-13 09:15:00|28688.8|28668.8|28693.8|28673.8|28703.2|28683.2|28681.3|28661.3|112
1597310400000|2020-08-13 09:20:00|28691.9|28671.9|28663.8|28643.8|28693.8|28673.8|28658.8|28638.8|117
1597310700000|2020-08-13 09:25:00|28665.7|28645.7|28664.4|28644.4|28674.4|28654.4|28655.1|28635.1|90
1597311000000|2020-08-13 09:30:00|28662.6|28642.6|28657|28637|28664.5|28644.5|28639.5|28619.5|108
1597311300000|2020-08-13 09:35:00|28656.3|28636.3|28645.7|28625.7|28658.2|28638.2|28645.7|28625.7|156
1597311600000|2020-08-13 09:40:00|28650.1|28630.1|28653.3|28633.3|28656.4|28636.4|28640.1|28620.1|95
1597311900000|2020-08-13 09:45:00|28658.3|28638.3|28667|28647|28674.5|28654.5|28658.3|28638.3|87
1597312200000|2020-08-13 09:50:00|28665.1|28645.1|28663.3|28643.3|28666.4|28646.4|28655.1|28635.1|73
1597312500000|2020-08-13 09:55:00|28665.1|28645.1|28678.9|28658.9|28678.9|28658.9|28659.5|28639.5|154
1597312800000|2020-08-13 10:00:00|28674.5|28654.5|28678.9|28658.9|28679.5|28659.5|28667|28647|108
1597313100000|2020-08-13 10:05:00|28679.5|28659.5|28690.8|28670.8|28690.8|28670.8|28671.4|28651.4|106
1597313400000|2020-08-13 10:10:00|28693.3|28673.3|28704.6|28684.6|28713.9|28693.9|28693.3|28673.3|134
1597313700000|2020-08-13 10:15:00|28699.6|28679.6|28708.9|28688.9|28708.9|28688.9|28698.9|28678.9|130
1597314000000|2020-08-13 10:20:00|28711.4|28691.4|28719|28699|28719|28699|28708.9|28688.9|58
1597314300000|2020-08-13 10:25:00|28720.8|28700.8|28734.6|28714.6|28737.1|28717.1|28719|28699|133
1597314600000|2020-08-13 10:30:00|28729.6|28709.6|28724|28704|28729.6|28709.6|28714.6|28694.6|89
1597314900000|2020-08-13 10:35:00|28726.5|28706.5|28724.6|28704.6|28729|28709|28717.1|28697.1|66
1597315200000|2020-08-13 10:40:00|28722.8|28702.8|28704|28684|28722.8|28702.8|28704|28684|60
1597315500000|2020-08-13 10:45:00|28708.4|28688.4|28709|28689|28709|28689|28704|28684|32
1597315800000|2020-08-13 10:50:00|28704.7|28684.7|28694|28674|28709.7|28689.7|28694|28674|51
1597316100000|2020-08-13 10:55:00|28697.2|28677.2|28675.3|28655.3|28697.2|28677.2|28670.3|28650.3|276
1597316400000|2020-08-13 11:00:00|28678.4|28658.4|28715.3|28695.3|28715.3|28695.3|28655.3|28635.3|459
1597316700000|2020-08-13 11:05:00|28717.2|28697.2|28712.2|28692.2|28725.3|28705.3|28709.1|28689.1|154
1597317000000|2020-08-13 11:10:00|28714.1|28694.1|28710.9|28690.9|28715.9|28695.9|28691.6|28671.6|139
1597317300000|2020-08-13 11:15:00|28709.1|28689.1|28699.1|28679.1|28729.1|28709.1|28689.7|28669.7|134
1597317600000|2020-08-13 11:20:00|28698.5|28678.5|28684.1|28664.1|28701.6|28681.6|28679.1|28659.1|154
1597317900000|2020-08-13 11:25:00|28679.7|28659.7|28666.6|28646.6|28684.1|28664.1|28654.1|28634.1|188
1597318200000|2020-08-13 11:30:00|28664.8|28644.8|28691.6|28671.6|28701|28681|28662.3|28642.3|211
1597318500000|2020-08-13 11:35:00|28689.8|28669.8|28688.5|28668.5|28699.1|28679.1|28683.5|28663.5|377
1597318800000|2020-08-13 11:40:00|28686.6|28666.6|28696|28676|28711|28691|28684.1|28664.1|124
1597319100000|2020-08-13 11:45:00|28694.2|28674.2|28704.2|28684.2|28709.2|28689.2|28688.5|28668.5|96
1597319400000|2020-08-13 11:50:00|28707.9|28687.9|28679.2|28659.2|28709.2|28689.2|28668.5|28648.5|259
1597319700000|2020-08-13 11:55:00|28679.8|28659.8|28639.2|28619.2|28681.7|28661.7|28639.2|28619.2|154
1597320000000|2020-08-13 12:00:00|28636.7|28616.7|28619.2|28599.2|28646.7|28626.7|28607.3|28587.3|311
1597320300000|2020-08-13 12:05:00|28615.5|28595.5|28605.5|28585.5|28625.5|28605.5|28600.5|28580.5|294
1597320600000|2020-08-13 12:10:00|28601.1|28581.1|28611.1|28591.1|28611.1|28591.1|28576.8|28556.8|394
1597320900000|2020-08-13 12:15:00|28610.5|28590.5|28580.5|28560.5|28612.4|28592.4|28579.9|28559.9|313
1597321200000|2020-08-13 12:20:00|28584.2|28564.2|28525.5|28505.5|28584.9|28564.9|28501.2|28481.2|722
1597321500000|2020-08-13 12:25:00|28521.8|28501.8|28534.3|28514.3|28547.4|28527.4|28520.5|28500.5|341
1597321800000|2020-08-13 12:30:00|28534.9|28514.9|28550.6|28530.6|28566.8|28546.8|28509.3|28489.3|590
1597322100000|2020-08-13 12:35:00|28552.4|28532.4|28557.4|28537.4|28564.3|28544.3|28549.3|28529.3|331
1597322400000|2020-08-13 12:40:00|28559.3|28539.3|28536.2|28516.2|28574.3|28554.3|28531.2|28511.2|511
1597322700000|2020-08-13 12:45:00|28541.2|28521.2|28568.1|28548.1|28575.6|28555.6|28539.9|28519.9|449
1597323000000|2020-08-13 12:50:00|28566.2|28546.2|28564.3|28544.3|28569.3|28549.3|28550|28530|255
1597323300000|2020-08-13 12:55:00|28562.5|28542.5|28569.3|28549.3|28581.8|28561.8|28560.6|28540.6|243
1597323600000|2020-08-13 13:00:00|28565|28545|28422.6|28402.6|28576.2|28556.2|28402.6|28382.6|1772
1597323900000|2020-08-13 13:05:00|28421.9|28401.9|28436.9|28416.9|28436.9|28416.9|28386.9|28366.9|1150
1597324200000|2020-08-13 13:10:00|28440.6|28420.6|28446.9|28426.9|28478.2|28458.2|28421.9|28401.9|927
1597324500000|2020-08-13 13:15:00|28445.1|28425.1|28460.7|28440.7|28488.2|28468.2|28426.9|28406.9|601
1597324800000|2020-08-13 13:20:00|28458.8|28438.8|28461.3|28441.3|28475.7|28455.7|28446.3|28426.3|419
1597325100000|2020-08-13 13:25:00|28466.3|28446.3|28430.7|28410.7|28472.5|28452.5|28420.7|28400.7|533
1597325400000|2020-08-13 13:30:00|28433.8|28413.8|28445.1|28425.1|28450.7|28430.7|28429.5|28409.5|434
1597325700000|2020-08-13 13:35:00|28445.7|28425.7|28522.6|28502.6|28530.1|28510.1|28441.4|28421.4|948
1597326000000|2020-08-13 13:40:00|28520.7|28500.7|28534.5|28514.5|28550.1|28530.1|28512.6|28492.6|496
1597326300000|2020-08-13 13:45:00|28532.6|28512.6|28487.6|28467.6|28534.5|28514.5|28484.5|28464.5|420
1597326600000|2020-08-13 13:50:00|28489.5|28469.5|28457.6|28437.6|28489.5|28469.5|28455.1|28435.1|488
1597326900000|2020-08-13 13:55:00|28459.5|28439.5|28470.1|28450.1|28478.2|28458.2|28439.5|28419.5|506
1597327200000|2020-08-13 14:00:00|28468.9|28448.9|28410.2|28390.2|28468.9|28448.9|28405.2|28385.2|577
1597327500000|2020-08-13 14:05:00|28409.5|28389.5|28373.3|28353.3|28415.2|28395.2|28366.4|28346.4|699
1597327800000|2020-08-13 14:10:00|28375.2|28355.2|28356.5|28336.5|28386.4|28366.4|28347.1|28327.1|691
1597328100000|2020-08-13 14:15:00|28352.7|28332.7|28369.6|28349.6|28369.6|28349.6|28307.1|28287.1|1267
1597328400000|2020-08-13 14:20:00|28367.8|28347.8|28339.6|28319.6|28377.8|28357.8|28337.8|28317.8|735
1597328700000|2020-08-13 14:25:00|28340.3|28320.3|28311.6|28291.6|28372.1|28352.1|28311.6|28291.6|1090
1597329000000|2020-08-13 14:30:00|28308.4|28288.4|28289.1|28269.1|28317.8|28297.8|28278.4|28258.4|965
1597329300000|2020-08-13 14:35:00|28284.1|28264.1|28274.1|28254.1|28284.1|28264.1|28248.4|28228.4|908
1597329600000|2020-08-13 14:40:00|28273.4|28253.4|28238.5|28218.5|28274.1|28254.1|28224.1|28204.1|1483
1597329900000|2020-08-13 14:45:00|28234.1|28214.1|28188.5|28168.5|28238.5|28218.5|28172.8|28152.8|1182
1597330200000|2020-08-13 14:50:00|28186.6|28166.6|28138.5|28118.5|28189.1|28169.1|28129.1|28109.1|1069
1597330500000|2020-08-13 14:55:00|28134.1|28114.1|28189.8|28169.8|28203.5|28183.5|28096.1|28076.1|1566
1597330800000|2020-08-13 15:00:00|28184.2|28164.2|28087.9|28067.9|28184.2|28164.2|28085.4|28065.4|1197
1597331100000|2020-08-13 15:05:00|28087.3|28067.3|28064.8|28044.8|28098.5|28078.5|28055.4|28035.4|1225
1597331400000|2020-08-13 15:10:00|28066.7|28046.7|28124.2|28104.2|28124.2|28104.2|28059.8|28039.8|1062
1597331700000|2020-08-13 15:15:00|28122.3|28102.3|28079.8|28059.8|28124.8|28104.8|28079.8|28059.8|676
1597332000000|2020-08-13 15:20:00|28076.1|28056.1|28080.5|28060.5|28101.8|28081.8|28063.6|28043.6|955
1597332300000|2020-08-13 15:25:00|28076.8|28056.8|28082.4|28062.4|28088|28068|28044.9|28024.9|920
1597332600000|2020-08-13 15:30:00|28083.1|28063.1|28081.8|28061.8|28106.2|28086.2|28065.5|28045.5|965
1597332900000|2020-08-13 15:35:00|28083.7|28063.7|28076.8|28056.8|28103.1|28083.1|28072.5|28052.5|605
1597333200000|2020-08-13 15:40:00|28078.7|28058.7|28086.2|28066.2|28086.8|28066.8|28061.2|28041.2|552
1597333500000|2020-08-13 15:45:00|28082.5|28062.5|28056.9|28036.9|28082.5|28062.5|28040|28020|982
1597333800000|2020-08-13 15:50:00|28054.4|28034.4|28041.9|28021.9|28066.9|28046.9|28041.2|28021.2|970
1597334100000|2020-08-13 15:55:00|28045.6|28025.6|28086.9|28066.9|28093.7|28073.7|28045.6|28025.6|436
1597334400000|2020-08-13 16:00:00|28086.2|28066.2|28094.4|28074.4|28095|28075|28063.2|28043.2|478
1597334700000|2020-08-13 16:05:00|28091.9|28071.9|28126.3|28106.3|28138.8|28118.8|28091.9|28071.9|798
1597335000000|2020-08-13 16:10:00|28122.6|28102.6|28095.1|28075.1|28126.9|28106.9|28088.2|28068.2|383
1597335300000|2020-08-13 16:15:00|28094.4|28074.4|28078.2|28058.2|28102.6|28082.6|28078.2|28058.2|302
1597335600000|2020-08-13 16:20:00|28081.9|28061.9|28095.1|28075.1|28095.7|28075.7|28076.9|28056.9|258
1597335900000|2020-08-13 16:25:00|28097.6|28077.6|28065.1|28045.1|28097.6|28077.6|28065.1|28045.1|300
1597336200000|2020-08-13 16:30:00|28067|28047|28077|28057|28088.3|28068.3|28063.3|28043.3|359
1597336500000|2020-08-13 16:35:00|28076.3|28056.3|28082|28062|28082|28062|28068.3|28048.3|223
1597336800000|2020-08-13 16:40:00|28087|28067|28110.1|28090.1|28110.1|28090.1|28087|28067|1141
1597337100000|2020-08-13 16:45:00|28110.7|28090.7|28133.2|28113.2|28155.1|28135.1|28100.7|28080.7|580
1597337400000|2020-08-13 16:50:00|28132.6|28112.6|28135.7|28115.7|28163.2|28143.2|28130.7|28110.7|622
1597337700000|2020-08-13 16:55:00|28136.4|28116.4|28129.6|28109.6|28155.8|28135.8|28129.6|28109.6|3195
1597338000000|2020-08-13 17:00:00|28130.2|28110.2|28167.1|28147.1|28168.9|28148.9|28130.2|28110.2|909
1597338300000|2020-08-13 17:05:00|28166.4|28146.4|28162.1|28142.1|28173.3|28153.3|28157.1|28137.1|167
1597338600000|2020-08-13 17:10:00|28163.9|28143.9|28181.5|28161.5|28185.8|28165.8|28163.9|28143.9|269
1597338900000|2020-08-13 17:15:00|28180.8|28160.8|28177.1|28157.1|28181.5|28161.5|28166.5|28146.5|190
1597339200000|2020-08-13 17:20:00|28176.5|28156.5|28162.1|28142.1|28177.1|28157.1|28158.4|28138.4|186
1597339500000|2020-08-13 17:25:00|28161.5|28141.5|28162.1|28142.1|28169.6|28149.6|28157.1|28137.1|80
1597339800000|2020-08-13 17:30:00|28158.4|28138.4|28142.8|28122.8|28158.4|28138.4|28142.8|28122.8|232
1597340100000|2020-08-13 17:35:00|28142.2|28122.2|28151.5|28131.5|28157.2|28137.2|28131.5|28111.5|137
1597340400000|2020-08-13 17:40:00|28152.2|28132.2|28131.5|28111.5|28156.5|28136.5|28131.5|28111.5|116
1597340700000|2020-08-13 17:45:00|28130.9|28110.9|28119|28099|28134.7|28114.7|28117.2|28097.2|157
1597341000000|2020-08-13 17:50:00|28119.7|28099.7|28125.9|28105.9|28126.6|28106.6|28114.1|28094.1|127
1597341300000|2020-08-13 17:55:00|28121.6|28101.6|28119.7|28099.7|28124.1|28104.1|28109.1|28089.1|118
1597341600000|2020-08-13 18:00:00|28116.6|28096.6|28080.4|28060.4|28117.2|28097.2|28076.6|28056.6|151
1597341900000|2020-08-13 18:05:00|28082.2|28062.2|28067.9|28047.9|28082.9|28062.9|28062.9|28042.9|125
1597342200000|2020-08-13 18:10:00|28069.8|28049.8|28046|28026|28069.8|28049.8|28040.4|28020.4|317
1597342500000|2020-08-13 18:15:00|28047.8|28027.8|27856.6|27836.6|28058.5|28038.5|27846.1|27826.1|1576
1597342800000|2020-08-13 18:20:00|27854.8|27834.8|27847.3|27827.3|27912.9|27892.9|27822.9|27802.9|672
1597343100000|2020-08-13 18:25:00|27847.9|27827.9|27861|27841|27867.9|27847.9|27822.9|27802.9|374
1597343400000|2020-08-13 18:30:00|27859.2|27839.2|27886|27866|27901|27881|27844.2|27824.2|256
1597343700000|2020-08-13 18:35:00|27889.7|27869.7|27863.5|27843.5|27890.4|27870.4|27841.7|27821.7|177
1597344000000|2020-08-13 18:40:00|27861.7|27841.7|27881.7|27861.7|27901.7|27881.7|27861.7|27841.7|249
1597344300000|2020-08-13 18:45:00|27882.4|27862.4|27937.4|27917.4|27944.9|27924.9|27882.4|27862.4|265
1597344600000|2020-08-13 18:50:00|27939.9|27919.9|27929.2|27909.2|27939.9|27919.9|27904.9|27884.9|95
1597344900000|2020-08-13 18:55:00|27931.1|27911.1|27916.7|27896.7|27936.1|27916.1|27914.9|27894.9|74
1597345200000|2020-08-13 19:00:00|27921.1|27901.1|27916.8|27896.8|27929.3|27909.3|27912.4|27892.4|93
1597345500000|2020-08-13 19:05:00|27911.8|27891.8|27916.8|27896.8|27931.8|27911.8|27906.8|27886.8|70
1597345800000|2020-08-13 19:10:00|27915.5|27895.5|27926.8|27906.8|27926.8|27906.8|27901.8|27881.8|46
1597346100000|2020-08-13 19:15:00|27924.9|27904.9|27941.8|27921.8|27949.3|27929.3|27924.3|27904.3|65
1597346400000|2020-08-13 19:20:00|27942.5|27922.5|27971.8|27951.8|27971.8|27951.8|27942.5|27922.5|149
1597346700000|2020-08-13 19:25:00|27968.1|27948.1|27965.6|27945.6|27968.1|27948.1|27950.6|27930.6|106
1597347000000|2020-08-13 19:30:00|27968.1|27948.1|27968.1|27948.1|27973.1|27953.1|27958.1|27938.1|221
1597347300000|2020-08-13 19:35:00|27973.1|27953.1|27983.2|27963.2|27988.2|27968.2|27973.1|27953.1|273
1597347600000|2020-08-13 19:40:00|27985|27965|28003.2|27983.2|28003.2|27983.2|27983.2|27963.2|145
1597347900000|2020-08-13 19:45:00|27999.5|27979.5|28008.2|27988.2|28008.2|27988.2|27998.2|27978.2|136
1597348200000|2020-08-13 19:50:00|28008.8|27988.8|28008.2|27988.2|28018.2|27998.2|28003.2|27983.2|88
1597348500000|2020-08-13 19:55:00|28010.1|27990.1|28008.2|27988.2|28013.2|27993.2|28003.2|27983.2|69
1597348800000|2020-08-13 20:00:00|28011.4|27991.4|28013.2|27993.2|28013.2|27993.2|28006.4|27986.4|127
1597349100000|2020-08-13 20:05:00|28018.2|27998.2|28013.2|27993.2|28018.2|27998.2|28013.2|27993.2|33
1597349400000|2020-08-13 20:10:00|28013.3|27993.3|28008.3|27988.3|28013.3|27993.3|28008.3|27988.3|35
1597349700000|2020-08-13 20:15:00|28008.9|27988.9|28003.9|27983.9|28008.9|27988.9|28003.9|27983.9|22
1597350000000|2020-08-13 20:20:00|28006.4|27986.4|28003.9|27983.9|28008.3|27988.3|28003.9|27983.9|6
1597350300000|2020-08-13 20:25:00|28008.9|27988.9|28009|27989|28009|27989|28008.3|27988.3|21
1597350600000|2020-08-13 20:30:00|28008.3|27988.3|28013.3|27993.3|28013.3|27993.3|28008.3|27988.3|27
1597350900000|2020-08-13 20:35:00|28014|27994|28027.7|28007.7|28027.7|28007.7|28014|27994|98
1597351200000|2020-08-13 20:40:00|28030.2|28010.2|28027|28007|28032|28012|28027|28007|43
1597351500000|2020-08-13 20:45:00|28027.7|28007.7|28032.1|28012.1|28032.1|28012.1|28027.7|28007.7|27
1597351800000|2020-08-13 20:50:00|28028.4|28008.4|28027.7|28007.7|28028.4|28008.4|28022.7|28002.7|60
1597352100000|2020-08-13 20:55:00|28030.2|28010.2|28041.4|28021.4|28042.1|28022.1|28028.4|28008.4|130
1597356000000|2020-08-13 22:00:00|28044.1|28024.1|28027.9|28007.9|28044.1|28024.1|28022.9|28002.9|113
1597356300000|2020-08-13 22:05:00|28029.8|28009.8|28032.3|28012.3|28034.8|28014.8|28024.8|28004.8|64
1597356600000|2020-08-13 22:10:00|28027.3|28007.3|28022.3|28002.3|28027.3|28007.3|28022.3|28002.3|16
1597356900000|2020-08-13 22:15:00|28018.6|27998.6|28002.3|27982.3|28018.6|27998.6|27992.3|27972.3|58
1597357200000|2020-08-13 22:20:00|27999.2|27979.2|28007.3|27987.3|28007.3|27987.3|27997.3|27977.3|25
1597357500000|2020-08-13 22:25:00|28005.5|27985.5|28004.8|27984.8|28005.5|27985.5|28002.3|27982.3|13
1597357800000|2020-08-13 22:30:00|28007.3|27987.3|28022.4|28002.4|28022.4|28002.4|28007.3|27987.3|5
1597358100000|2020-08-13 22:35:00|28021.7|28001.7|28027.4|28007.4|28027.4|28007.4|28021.7|28001.7|46
1597358400000|2020-08-13 22:40:00|28029.9|28009.9|28057.4|28037.4|28057.4|28037.4|28029.9|28009.9|120
1597358700000|2020-08-13 22:45:00|28056.7|28036.7|28053|28033|28056.7|28036.7|28053|28033|36
1597359000000|2020-08-13 22:50:00|28053.1|28033.1|28042.4|28022.4|28053.1|28033.1|28042.4|28022.4|18
1597359300000|2020-08-13 22:55:00|28037.4|28017.4|28037.4|28017.4|28042.4|28022.4|28037.4|28017.4|35
1597359600000|2020-08-13 23:00:00|28035.6|28015.6|28062.4|28042.4|28067.4|28047.4|28035.6|28015.6|68
1597359900000|2020-08-13 23:05:00|28060.6|28040.6|28060|28040|28064.9|28044.9|28057.4|28037.4|14
1597360200000|2020-08-13 23:10:00|28062.5|28042.5|28082.5|28062.5|28082.5|28062.5|28062.5|28042.5|66
1597360500000|2020-08-13 23:15:00|28081.8|28061.8|28071.8|28051.8|28081.8|28061.8|28071.8|28051.8|24
1597360800000|2020-08-13 23:20:00|28064.4|28044.4|28077.5|28057.5|28077.5|28057.5|28055|28035|81
1597361100000|2020-08-13 23:25:00|28078.2|28058.2|28080|28060|28082.5|28062.5|28078.2|28058.2|19
1597361400000|2020-08-13 23:30:00|28082.5|28062.5|28089.4|28069.4|28089.4|28069.4|28077.5|28057.5|40
1597361700000|2020-08-13 23:35:00|28087.5|28067.5|28103.2|28083.2|28105.7|28085.7|28087.5|28067.5|38
1597362000000|2020-08-13 23:40:00|28103.8|28083.8|28098.9|28078.9|28110|28090|28098.9|28078.9|69
1597362300000|2020-08-13 23:45:00|28098.2|28078.2|28113.2|28093.2|28113.2|28093.2|28096.4|28076.4|50
1597362600000|2020-08-13 23:50:00|28113.9|28093.9|28098.9|28078.9|28114.5|28094.5|28098.9|28078.9|44
1597362900000|2020-08-13 23:55:00|28097.1|28077.1|28086.4|28066.4|28097.1|28077.1|28083.9|28063.9|46
1597363200000|2020-08-14 00:00:00|28084.6|28064.6|28078.9|28058.9|28085.7|28065.7|28047.1|28027.1|107
1597363500000|2020-08-14 00:05:00|28081.4|28061.4|28087.1|28067.1|28090.8|28070.8|28073.9|28053.9|50
1597363800000|2020-08-14 00:10:00|28088.9|28068.9|28114.6|28094.6|28119.6|28099.6|28088.9|28068.9|69
1597364100000|2020-08-14 00:15:00|28114|28094|28094.6|28074.6|28114.6|28094.6|28094.6|28074.6|42
1597364400000|2020-08-14 00:20:00|28092.8|28072.8|28099|28079|28099.6|28079.6|28089.6|28069.6|59
1597364700000|2020-08-14 00:25:00|28094.6|28074.6|28084.7|28064.7|28099.6|28079.6|28074.6|28054.6|65
1597365000000|2020-08-14 00:30:00|28089|28069|28084|28064|28089.7|28069.7|28084|28064|18
1597365300000|2020-08-14 00:35:00|28085.8|28065.8|28092.2|28072.2|28105.9|28085.9|28084|28064|68
1597365600000|2020-08-14 00:40:00|28094|28074|28094|28074|28104|28084|28089|28069|67
1597365900000|2020-08-14 00:45:00|28090.4|28070.4|28084.7|28064.7|28097.2|28077.2|28079.7|28059.7|73
1597366200000|2020-08-14 00:50:00|28086.6|28066.6|28079.7|28059.7|28101.6|28081.6|28074.7|28054.7|49
1597366500000|2020-08-14 00:55:00|28074.7|28054.7|28094.7|28074.7|28099.7|28079.7|28074.7|28054.7|131
1597366800000|2020-08-14 01:00:00|28092.2|28072.2|28162.3|28142.3|28190.3|28170.3|28089.1|28069.1|757
1597367100000|2020-08-14 01:05:00|28159.8|28139.8|28239.8|28219.8|28239.8|28219.8|28144.8|28124.8|452
1597367400000|2020-08-14 01:10:00|28243.4|28223.4|28214.1|28194.1|28252.3|28232.3|28189.8|28169.8|462
1597367700000|2020-08-14 01:15:00|28212.3|28192.3|28184.1|28164.1|28212.3|28192.3|28149.1|28129.1|380
1597368000000|2020-08-14 01:20:00|28179.8|28159.8|28194.2|28174.2|28199.1|28179.1|28159.8|28139.8|262
1597368300000|2020-08-14 01:25:00|28194.8|28174.8|28224.8|28204.8|28244.8|28224.8|28189.8|28169.8|413
1597368600000|2020-08-14 01:30:00|28222.3|28202.3|28206.7|28186.7|28226.7|28206.7|28204.2|28184.2|207
1597368900000|2020-08-14 01:35:00|28209.2|28189.2|28239.2|28219.2|28239.2|28219.2|28203|28183|305
1597369200000|2020-08-14 01:40:00|28241|28221|28254.9|28234.9|28269.9|28249.9|28237.4|28217.4|251
1597369500000|2020-08-14 01:45:00|28253|28233|28298.6|28278.6|28298.6|28278.6|28253|28233|276
1597369800000|2020-08-14 01:50:00|28302.9|28282.9|28239.9|28219.9|28303.6|28283.6|28239.2|28219.2|283
1597370100000|2020-08-14 01:55:00|28239.2|28219.2|28239.3|28219.3|28244.9|28224.9|28232.4|28212.4|150
1597370400000|2020-08-14 02:00:00|28235.6|28215.6|28236.8|28216.8|28241.8|28221.8|28194.9|28174.9|282
1597370700000|2020-08-14 02:05:00|28234.9|28214.9|28229.3|28209.3|28236.8|28216.8|28214.3|28194.3|184
1597371000000|2020-08-14 02:10:00|28227.4|28207.4|28246.8|28226.8|28249.9|28229.9|28219.9|28199.9|110
1597371300000|2020-08-14 02:15:00|28244.3|28224.3|28246.8|28226.8|28259.3|28239.3|28242.5|28222.5|54
1597371600000|2020-08-14 02:20:00|28245|28225|28229.3|28209.3|28245|28225|28224.3|28204.3|89
1597371900000|2020-08-14 02:25:00|28230|28210|28240|28220|28240|28220|28230|28210|32
1597372200000|2020-08-14 02:30:00|28239.3|28219.3|28244.4|28224.4|28249.4|28229.4|28225|28205|188
1597372500000|2020-08-14 02:35:00|28247.5|28227.5|28274.4|28254.4|28274.4|28254.4|28241.3|28221.3|255
1597372800000|2020-08-14 02:40:00|28272.5|28252.5|28294.4|28274.4|28303.7|28283.7|28272.5|28252.5|272
1597373100000|2020-08-14 02:45:00|28295|28275|28324.4|28304.4|28330.6|28310.6|28289.4|28269.4|355
1597373400000|2020-08-14 02:50:00|28325.1|28305.1|28289.4|28269.4|28334.4|28314.4|28280.7|28260.7|449
1597373700000|2020-08-14 02:55:00|28285.1|28265.1|28281.3|28261.3|28288.1|28268.1|28255.1|28235.1|186
1597374000000|2020-08-14 03:00:00|28284.4|28264.4|28256.3|28236.3|28284.4|28264.4|28256.3|28236.3|144
1597374300000|2020-08-14 03:05:00|28254.4|28234.4|28249.5|28229.5|28257.6|28237.6|28225.1|28205.1|251
1597374600000|2020-08-14 03:10:00|28247.6|28227.6|28266.5|28246.5|28272.6|28252.6|28245.1|28225.1|171
1597374900000|2020-08-14 03:15:00|28269|28249|28250.8|28230.8|28271.5|28251.5|28245.8|28225.8|95
1597375200000|2020-08-14 03:20:00|28249|28229|28290.8|28270.8|28294|28274|28245.8|28225.8|193
1597375500000|2020-08-14 03:25:00|28294.5|28274.5|28270.8|28250.8|28295.8|28275.8|28270.8|28250.8|167
1597375800000|2020-08-14 03:30:00|28275.8|28255.8|28275.9|28255.9|28275.9|28255.9|28265.2|28245.2|64
1597376100000|2020-08-14 03:35:00|28276.5|28256.5|28275.9|28255.9|28282.7|28262.7|28274|28254|61
1597376400000|2020-08-14 03:40:00|28274|28254|28271.5|28251.5|28276.5|28256.5|28266.5|28246.5|52
1597376700000|2020-08-14 03:45:00|28269.7|28249.7|28261.6|28241.6|28275.9|28255.9|28261.6|28241.6|49
1597377000000|2020-08-14 03:50:00|28259.7|28239.7|28249.1|28229.1|28261.6|28241.6|28249.1|28229.1|42
1597377300000|2020-08-14 03:55:00|28244.1|28224.1|28240.9|28220.9|28247.8|28227.8|28240.9|28220.9|46
1597377600000|2020-08-14 04:00:00|28242.8|28222.8|28253.4|28233.4|28253.4|28233.4|28240.9|28220.9|31
1597377900000|2020-08-14 04:05:00|28251.6|28231.6|28256|28236|28256|28236|28250.9|28230.9|23
1597378200000|2020-08-14 04:10:00|28254.1|28234.1|28251|28231|28254.1|28234.1|28251|28231|29
1597378500000|2020-08-14 04:15:00|28252.8|28232.8|28251|28231|28256|28236|28251|28231|11
1597378800000|2020-08-14 04:20:00|28250.3|28230.3|28250.3|28230.3|28253.5|28233.5|28246|28226|22
1597379100000|2020-08-14 04:25:00|28251|28231|28246|28226|28251|28231|28246|28226|5
1597379400000|2020-08-14 04:30:00|28250.3|28230.3|28254.7|28234.7|28255.4|28235.4|28246|28226|33
1597379700000|2020-08-14 04:35:00|28255.4|28235.4|28257.9|28237.9|28257.9|28237.9|28255.4|28235.4|22
1597380000000|2020-08-14 04:40:00|28256|28236|28254.7|28234.7|28259.7|28239.7|28254.7|28234.7|14
1597380300000|2020-08-14 04:45:00|28259.1|28239.1|28261.1|28241.1|28265.4|28245.4|28257.2|28237.2|49
1597380600000|2020-08-14 04:50:00|28266.1|28246.1|28266.1|28246.1|28266.1|28246.1|28261.1|28241.1|60
1597380900000|2020-08-14 04:55:00|28267.4|28247.4|28256.1|28236.1|28271.1|28251.1|28256.1|28236.1|52
1597381200000|2020-08-14 05:00:00|28254.3|28234.3|28270.4|28250.4|28270.4|28250.4|28252.4|28232.4|38
1597381500000|2020-08-14 05:05:00|28268.6|28248.6|28276.1|28256.1|28279.3|28259.3|28268.6|28248.6|40
1597381800000|2020-08-14 05:10:00|28279.3|28259.3|28281.8|28261.8|28286.1|28266.1|28277.5|28257.5|55
1597382100000|2020-08-14 05:15:00|28285.5|28265.5|28289.3|28269.3|28291.8|28271.8|28285.5|28265.5|42
1597382400000|2020-08-14 05:20:00|28286.8|28266.8|28315.5|28295.5|28315.5|28295.5|28282.5|28262.5|156
1597382700000|2020-08-14 05:25:00|28316.2|28296.2|28316.2|28296.2|28324.3|28304.3|28316.2|28296.2|65
1597383000000|2020-08-14 05:30:00|28318|28298|28276.2|28256.2|28331.2|28311.2|28276.2|28256.2|271
1597383300000|2020-08-14 05:35:00|28274.4|28254.4|28291.2|28271.2|28291.2|28271.2|28270|28250|141
1597383600000|2020-08-14 05:40:00|28293.1|28273.1|28316.2|28296.2|28321.2|28301.2|28291.9|28271.9|210
1597383900000|2020-08-14 05:45:00|28311.2|28291.2|28291.2|28271.2|28320.6|28300.6|28289.4|28269.4|148
1597384200000|2020-08-14 05:50:00|28287.6|28267.6|28313.8|28293.8|28321.3|28301.3|28287.6|28267.6|172
1597384500000|2020-08-14 05:55:00|28315.6|28295.6|28336.3|28316.3|28358.1|28338.1|28315.6|28295.6|216
1597384800000|2020-08-14 06:00:00|28332.6|28312.6|28326.3|28306.3|28342|28322|28316.3|28296.3|336
1597385100000|2020-08-14 06:05:00|28324.5|28304.5|28340.6|28320.6|28346.3|28326.3|28319.5|28299.5|115
1597385400000|2020-08-14 06:10:00|28338.8|28318.8|28346.3|28326.3|28360|28340|28336.3|28316.3|179
1597385700000|2020-08-14 06:15:00|28351.3|28331.3|28358.8|28338.8|28363.2|28343.2|28351.3|28331.3|139
1597386000000|2020-08-14 06:20:00|28360.7|28340.7|28336.4|28316.4|28363.8|28343.8|28335.7|28315.7|192
1597386300000|2020-08-14 06:25:00|28334.5|28314.5|28351.4|28331.4|28353.2|28333.2|28327|28307|144
1597386600000|2020-08-14 06:30:00|28355.7|28335.7|28350.7|28330.7|28363.9|28343.9|28350.7|28330.7|122
1597386900000|2020-08-14 06:35:00|28348.9|28328.9|28385.7|28365.7|28387.1|28367.1|28343.9|28323.9|282
1597387200000|2020-08-14 06:40:00|28382.1|28362.1|28391.4|28371.4|28406.4|28386.4|28379.6|28359.6|304
1597387500000|2020-08-14 06:45:00|28395.7|28375.7|28361.4|28341.4|28395.7|28375.7|28356.4|28336.4|313
1597387800000|2020-08-14 06:50:00|28362.1|28342.1|28353.3|28333.3|28371.4|28351.4|28345.8|28325.8|198
1597388100000|2020-08-14 06:55:00|28351.4|28331.4|28371.5|28351.5|28375.1|28355.1|28338.3|28318.3|269
1597388400000|2020-08-14 07:00:00|28370.8|28350.8|28360.8|28340.8|28393.3|28373.3|28347.1|28327.1|232
1597388700000|2020-08-14 07:05:00|28362.6|28342.6|28356.5|28336.5|28362.6|28342.6|28341.5|28321.5|186
1597389000000|2020-08-14 07:10:00|28358.3|28338.3|28375.2|28355.2|28375.2|28355.2|28342.2|28322.2|139
1597389300000|2020-08-14 07:15:00|28373.3|28353.3|28401.5|28381.5|28416.5|28396.5|28356.5|28336.5|227
1597389600000|2020-08-14 07:20:00|28402.2|28382.2|28395.9|28375.9|28416.5|28396.5|28391.5|28371.5|124
1597389900000|2020-08-14 07:25:00|28394|28374|28390.9|28370.9|28405.9|28385.9|28378.4|28358.4|128
1597390200000|2020-08-14 07:30:00|28389|28369|28374.1|28354.1|28390.9|28370.9|28369.1|28349.1|151
1597390500000|2020-08-14 07:35:00|28373.4|28353.4|28379.7|28359.7|28391.6|28371.6|28366.6|28346.6|132
1597390800000|2020-08-14 07:40:00|28377.9|28357.9|28376.6|28356.6|28399.1|28379.1|28376.6|28356.6|101
1597391100000|2020-08-14 07:45:00|28378.4|28358.4|28361.6|28341.6|28379.1|28359.1|28352.3|28332.3|168
1597391400000|2020-08-14 07:50:00|28357.9|28337.9|28341.6|28321.6|28375.9|28355.9|28337.3|28317.3|159
1597391700000|2020-08-14 07:55:00|28339.8|28319.8|28381.6|28361.6|28381.6|28361.6|28326.6|28306.6|214
1597392000000|2020-08-14 08:00:00|28378|28358|28351|28331|28378|28358|28341.6|28321.6|120
1597392300000|2020-08-14 08:05:00|28346.6|28326.6|28381.7|28361.7|28386.7|28366.7|28346.6|28326.6|115
1597392600000|2020-08-14 08:10:00|28379.8|28359.8|28336|28316|28381.7|28361.7|28336|28316|140
1597392900000|2020-08-14 08:15:00|28333.5|28313.5|28313.5|28293.5|28351.7|28331.7|28313.5|28293.5|225
1597393200000|2020-08-14 08:20:00|28314.2|28294.2|28304.9|28284.9|28320.4|28300.4|28301.7|28281.7|246
1597393500000|2020-08-14 08:25:00|28304.2|28284.2|28296.7|28276.7|28321|28301|28284.9|28264.9|252
1597393800000|2020-08-14 08:30:00|28293.1|28273.1|28280.4|28260.4|28312.9|28292.9|28280.4|28260.4|376
1597394100000|2020-08-14 08:35:00|28277.9|28257.9|28280.4|28260.4|28285.4|28265.4|28268.6|28248.6|107
1597394400000|2020-08-14 08:40:00|28277.9|28257.9|28272.9|28252.9|28290.4|28270.4|28270.4|28250.4|105
1597394700000|2020-08-14 08:45:00|28271.1|28251.1|28235.4|28215.4|28271.1|28251.1|28213.6|28193.6|271
1597395000000|2020-08-14 08:50:00|28232.9|28212.9|28260.4|28240.4|28260.4|28240.4|28230.4|28210.4|97
1597395300000|2020-08-14 08:55:00|28262.3|28242.3|28303|28283|28307.3|28287.3|28262.3|28242.3|183
1597395600000|2020-08-14 09:00:00|28305.5|28285.5|28271.1|28251.1|28305.5|28285.5|28266.8|28246.8|159
1597395900000|2020-08-14 09:05:00|28267.5|28247.5|28241.2|28221.2|28270.5|28250.5|28240.5|28220.5|177
1597396200000|2020-08-14 09:10:00|28240.5|28220.5|28289.8|28269.8|28289.8|28269.8|28234.8|28214.8|106
1597396500000|2020-08-14 09:15:00|28288|28268|28310.5|28290.5|28313|28293|28281.2|28261.2|125
1597396800000|2020-08-14 09:20:00|28308.7|28288.7|28330.5|28310.5|28335.5|28315.5|28296.9|28276.9|147
1597397100000|2020-08-14 09:25:00|28333|28313|28330.5|28310.5|28340.5|28320.5|28315.5|28295.5|84
1597397400000|2020-08-14 09:30:00|28332.4|28312.4|28337.4|28317.4|28345.6|28325.6|28321.2|28301.2|94
1597397700000|2020-08-14 09:35:00|28333.1|28313.1|28317.4|28297.4|28335.6|28315.6|28317.4|28297.4|65
1597398000000|2020-08-14 09:40:00|28319.9|28299.9|28325.6|28305.6|28333.1|28313.1|28313.7|28293.7|81
1597398300000|2020-08-14 09:45:00|28327.4|28307.4|28306.3|28286.3|28327.4|28307.4|28306.3|28286.3|70
1597398600000|2020-08-14 09:50:00|28310.6|28290.6|28313.1|28293.1|28315.6|28295.6|28298.8|28278.8|89
1597398900000|2020-08-14 09:55:00|28312.4|28292.4|28335|28315|28335|28315|28311.3|28291.3|30
1597399200000|2020-08-14 10:00:00|28331.3|28311.3|28358.1|28338.1|28365.6|28345.6|28330.6|28310.6|109
1597399500000|2020-08-14 10:05:00|28360|28340|28330.7|28310.7|28360.7|28340.7|28330|28310|80
1597399800000|2020-08-14 10:10:00|28328.8|28308.8|28340.7|28320.7|28340.7|28320.7|28320.7|28300.7|61
1597400100000|2020-08-14 10:15:00|28343.9|28323.9|28345.7|28325.7|28350.7|28330.7|28342|28322|197
1597400400000|2020-08-14 10:20:00|28347|28327|28364.4|28344.4|28364.4|28344.4|28346.4|28326.4|64
1597400700000|2020-08-14 10:25:00|28360.7|28340.7|28370.7|28350.7|28375.7|28355.7|28360.7|28340.7|82
1597401000000|2020-08-14 10:30:00|28371.4|28351.4|28370.7|28350.7|28375.7|28355.7|28366.4|28346.4|46
1597401300000|2020-08-14 10:35:00|28368.2|28348.2|28375.7|28355.7|28380.1|28360.1|28368.2|28348.2|65
1597401600000|2020-08-14 10:40:00|28376.4|28356.4|28378.9|28358.9|28390.8|28370.8|28375.7|28355.7|78
1597401900000|2020-08-14 10:45:00|28380.8|28360.8|28381.5|28361.5|28385.8|28365.8|28378.9|28358.9|54
1597402200000|2020-08-14 10:50:00|28385.1|28365.1|28375.8|28355.8|28390.8|28370.8|28370.8|28350.8|92
1597402500000|2020-08-14 10:55:00|28373.3|28353.3|28375.8|28355.8|28380.8|28360.8|28370.8|28350.8|70
1597402800000|2020-08-14 11:00:00|28376.5|28356.5|28385.8|28365.8|28390.8|28370.8|28376.5|28356.5|73
1597403100000|2020-08-14 11:05:00|28383.3|28363.3|28388.3|28368.3|28388.3|28368.3|28373.3|28353.3|63
1597403400000|2020-08-14 11:10:00|28390.2|28370.2|28395.8|28375.8|28399.5|28379.5|28389|28369|91
1597403700000|2020-08-14 11:15:00|28397.7|28377.7|28384.5|28364.5|28400.2|28380.2|28382|28362|314
1597404000000|2020-08-14 11:20:00|28387|28367|28441.3|28421.3|28441.3|28421.3|28387|28367|243
1597404300000|2020-08-14 11:25:00|28443.2|28423.2|28474.5|28454.5|28474.5|28454.5|28443.2|28423.2|298
1597404600000|2020-08-14 11:30:00|28470.9|28450.9|28432.1|28412.1|28471.4|28451.4|28422.7|28402.7|339
1597404900000|2020-08-14 11:35:00|28434.6|28414.6|28453.9|28433.9|28458.9|28438.9|28434.6|28414.6|166
1597405200000|2020-08-14 11:40:00|28454.6|28434.6|28464.6|28444.6|28478.2|28458.2|28454.6|28434.6|140
1597405500000|2020-08-14 11:45:00|28462.8|28442.8|28456.4|28436.4|28484.6|28464.6|28454.6|28434.6|175
1597405800000|2020-08-14 11:50:00|28454.6|28434.6|28443.9|28423.9|28462.8|28442.8|28441.4|28421.4|118
1597406100000|2020-08-14 11:55:00|28441.4|28421.4|28435.3|28415.3|28454.6|28434.6|28433.9|28413.9|115
1597406400000|2020-08-14 12:00:00|28439.6|28419.6|28467.1|28447.1|28469.6|28449.6|28422.1|28402.1|310
1597406700000|2020-08-14 12:05:00|28469.6|28449.6|28499.6|28479.6|28504.6|28484.6|28469.6|28449.6|318
1597407000000|2020-08-14 12:10:00|28503.3|28483.3|28514.7|28494.7|28529|28509|28497.2|28477.2|593
1597407300000|2020-08-14 12:15:00|28519.7|28499.7|28534|28514|28537|28517|28515.8|28495.8|555
1597407600000|2020-08-14 12:20:00|28533.3|28513.3|28547.2|28527.2|28550.4|28530.4|28529.7|28509.7|377
1597407900000|2020-08-14 12:25:00|28545.4|28525.4|28592.2|28572.2|28592.2|28572.2|28540.4|28520.4|521
1597408200000|2020-08-14 12:30:00|28594.7|28574.7|28623.4|28603.4|28629.5|28609.5|28584.7|28564.7|560
1597408500000|2020-08-14 12:35:00|28622.7|28602.7|28635.2|28615.2|28658.4|28638.4|28622.7|28602.7|609
1597408800000|2020-08-14 12:40:00|28633.4|28613.4|28646.6|28626.6|28648.4|28628.4|28609.1|28589.1|426
1597409100000|2020-08-14 12:45:00|28645.9|28625.9|28633.4|28613.4|28653.4|28633.4|28612.7|28592.7|245
1597409400000|2020-08-14 12:50:00|28635.2|28615.2|28622.7|28602.7|28643.4|28623.4|28622.1|28602.1|341
1597409700000|2020-08-14 12:55:00|28620.9|28600.9|28626.4|28606.4|28630.7|28610.7|28607.1|28587.1|828
1597410000000|2020-08-14 13:00:00|28627.1|28607.1|28617.1|28597.1|28652.1|28632.1|28559.6|28539.6|1082
1597410300000|2020-08-14 13:05:00|28618.9|28598.9|28652.1|28632.1|28692.1|28672.1|28617.1|28597.1|674
1597410600000|2020-08-14 13:10:00|28653.9|28633.9|28627.1|28607.1|28679.6|28659.6|28625.8|28605.8|467
1597410900000|2020-08-14 13:15:00|28626.4|28606.4|28597.8|28577.8|28652.1|28632.1|28588.5|28568.5|494
1597411200000|2020-08-14 13:20:00|28598.5|28578.5|28602.8|28582.8|28627.8|28607.8|28596|28576|554
1597411500000|2020-08-14 13:25:00|28603.5|28583.5|28656|28636|28662.8|28642.8|28599.2|28579.2|330
1597411800000|2020-08-14 13:30:00|28654.2|28634.2|28653.5|28633.5|28679.7|28659.7|28643.5|28623.5|618
1597412100000|2020-08-14 13:35:00|28652.8|28632.8|28670.6|28650.6|28683.5|28663.5|28640.4|28620.4|556
1597412400000|2020-08-14 13:40:00|28674.2|28654.2|28670.6|28650.6|28684.2|28664.2|28664.9|28644.9|363
1597412700000|2020-08-14 13:45:00|28669.9|28649.9|28614.9|28594.9|28684.9|28664.9|28612.4|28592.4|420
1597413000000|2020-08-14 13:50:00|28615.6|28595.6|28594.3|28574.3|28641.8|28621.8|28581.8|28561.8|589
1597413300000|2020-08-14 13:55:00|28594.9|28574.9|28548.6|28528.6|28613.6|28593.6|28548.6|28528.6|762
1597413600000|2020-08-14 14:00:00|28550.4|28530.4|28585.9|28565.9|28590.9|28570.9|28547.2|28527.2|1010
1597413900000|2020-08-14 14:05:00|28589.5|28569.5|28615.9|28595.9|28619.5|28599.5|28578.4|28558.4|522
1597414200000|2020-08-14 14:10:00|28615.2|28595.2|28590.2|28570.2|28615.2|28595.2|28580.9|28560.9|518
1597414500000|2020-08-14 14:15:00|28590.9|28570.9|28599.6|28579.6|28623.9|28603.9|28587.7|28567.7|906
1597414800000|2020-08-14 14:20:00|28600.2|28580.2|28641.4|28621.4|28649.6|28629.6|28600.2|28580.2|567
1597415100000|2020-08-14 14:25:00|28643.2|28623.2|28673.2|28653.2|28677.5|28657.5|28641.4|28621.4|976
1597415400000|2020-08-14 14:30:00|28675|28655|28692.6|28672.6|28702.6|28682.6|28672.5|28652.5|609
1597415700000|2020-08-14 14:35:00|28694.4|28674.4|28662.6|28642.6|28712.6|28692.6|28659.4|28639.4|735
1597416000000|2020-08-14 14:40:00|28658.9|28638.9|28669.6|28649.6|28688.2|28668.2|28658.9|28638.9|476
1597416300000|2020-08-14 14:45:00|28670.3|28650.3|28679.6|28659.6|28689.6|28669.6|28657.1|28637.1|700
1597416600000|2020-08-14 14:50:00|28675.3|28655.3|28669.7|28649.7|28689|28669|28664.6|28644.6|272
1597416900000|2020-08-14 14:55:00|28669|28649|28637.2|28617.2|28674|28654|28632.8|28612.8|357
1597417200000|2020-08-14 15:00:00|28639|28619|28664|28644|28669.7|28649.7|28639|28619|394
1597417500000|2020-08-14 15:05:00|28664.7|28644.7|28654.7|28634.7|28684|28664|28649.7|28629.7|515
1597417800000|2020-08-14 15:10:00|28656.5|28636.5|28636.5|28616.5|28684|28664|28627.9|28607.9|404
1597418100000|2020-08-14 15:15:00|28638.3|28618.3|28619.7|28599.7|28643.3|28623.3|28619.7|28599.7|271
1597418400000|2020-08-14 15:20:00|28616.1|28596.1|28624|28604|28634.7|28614.7|28609.7|28589.7|293
1597418700000|2020-08-14 15:25:00|28624.7|28604.7|28629.7|28609.7|28630.9|28610.9|28619|28599|255
1597419000000|2020-08-14 15:30:00|28634.7|28614.7|28648.4|28628.4|28652.7|28632.7|28629.7|28609.7|399
1597419300000|2020-08-14 15:35:00|28652.7|28632.7|28669.1|28649.1|28678.4|28658.4|28648.4|28628.4|286
1597419600000|2020-08-14 15:40:00|28670.9|28650.9|28662.3|28642.3|28674.1|28654.1|28654.1|28634.1|385
1597419900000|2020-08-14 15:45:00|28664.1|28644.1|28625.5|28605.5|28669.1|28649.1|28615.5|28595.5|297
1597420200000|2020-08-14 15:50:00|28624.8|28604.8|28649.8|28629.8|28654.8|28634.8|28617.3|28597.3|314
1597420500000|2020-08-14 15:55:00|28645.5|28625.5|28669.1|28649.1|28669.1|28649.1|28641.2|28621.2|326
1597420800000|2020-08-14 16:00:00|28669.8|28649.8|28684.1|28664.1|28694.1|28674.1|28664.8|28644.8|306
1597421100000|2020-08-14 16:05:00|28682.3|28662.3|28679.8|28659.8|28689.2|28669.2|28670.5|28650.5|203
1597421400000|2020-08-14 16:10:00|28679.2|28659.2|28679.9|28659.9|28688.5|28668.5|28676.7|28656.7|280
1597421700000|2020-08-14 16:15:00|28680.5|28660.5|28689.2|28669.2|28691|28671|28674.9|28654.9|155
1597422000000|2020-08-14 16:20:00|28685.6|28665.6|28669.9|28649.9|28685.6|28665.6|28660.6|28640.6|197
1597422300000|2020-08-14 16:25:00|28669.2|28649.2|28654.2|28634.2|28674.2|28654.2|28652.4|28632.4|115
1597422600000|2020-08-14 16:30:00|28656.7|28636.7|28649.2|28629.2|28659.2|28639.2|28644.9|28624.9|169
1597422900000|2020-08-14 16:35:00|28645.6|28625.6|28644.9|28624.9|28650.6|28630.6|28636.3|28616.3|245
1597423200000|2020-08-14 16:40:00|28648.6|28628.6|28639.9|28619.9|28649.9|28629.9|28635.6|28615.6|238
1597423500000|2020-08-14 16:45:00|28638.1|28618.1|28649.9|28629.9|28653.6|28633.6|28630.6|28610.6|272
1597423800000|2020-08-14 16:50:00|28649.3|28629.3|28665|28645|28665|28645|28640|28620|286
1597424100000|2020-08-14 16:55:00|28664.3|28644.3|28662|28642|28673.6|28653.6|28656.3|28636.3|894
1597424400000|2020-08-14 17:00:00|28661.3|28641.3|28641.4|28621.4|28661.3|28641.3|28637|28617|220
1597424700000|2020-08-14 17:05:00|28640.7|28620.7|28619.6|28599.6|28646.4|28626.4|28618.9|28598.9|425
1597425000000|2020-08-14 17:10:00|28621.4|28601.4|28618.4|28598.4|28626.4|28606.4|28612.8|28592.8|195
1597425300000|2020-08-14 17:15:00|28617.8|28597.8|28618.9|28598.9|28618.9|28598.9|28609.1|28589.1|235
1597425600000|2020-08-14 17:20:00|28619.6|28599.6|28616.4|28596.4|28621.4|28601.4|28609.6|28589.6|74
1597425900000|2020-08-14 17:25:00|28618.9|28598.9|28621.4|28601.4|28626.4|28606.4|28616.4|28596.4|56
1597426200000|2020-08-14 17:30:00|28625.7|28605.7|28620.8|28600.8|28631.4|28611.4|28618.9|28598.9|54
1597426500000|2020-08-14 17:35:00|28621.4|28601.4|28622.1|28602.1|28623.3|28603.3|28619.6|28599.6|36
1597426800000|2020-08-14 17:40:00|28624|28604|28626.5|28606.5|28631.5|28611.5|28622.1|28602.1|54
1597427100000|2020-08-14 17:45:00|28624.7|28604.7|28632.2|28612.2|28636.5|28616.5|28622.2|28602.2|64
1597427400000|2020-08-14 17:50:00|28631.5|28611.5|28621.5|28601.5|28631.5|28611.5|28621.5|28601.5|80
1597427700000|2020-08-14 17:55:00|28620.8|28600.8|28626.5|28606.5|28630.8|28610.8|28619|28599|64
1597428000000|2020-08-14 18:00:00|28624.7|28604.7|28631.5|28611.5|28633.3|28613.3|28621.5|28601.5|54
1597428300000|2020-08-14 18:05:00|28629.7|28609.7|28626.5|28606.5|28631.5|28611.5|28626.5|28606.5|22
1597428600000|2020-08-14 18:10:00|28622.2|28602.2|28630.9|28610.9|28630.9|28610.9|28622.2|28602.2|31
1597428900000|2020-08-14 18:15:00|28634.5|28614.5|28635.9|28615.9|28636.6|28616.6|28631.6|28611.6|42
1597429200000|2020-08-14 18:20:00|28636.6|28616.6|28635.9|28615.9|28639.1|28619.1|28635.9|28615.9|36
1597429500000|2020-08-14 18:25:00|28636.6|28616.6|28634.8|28614.8|28636.6|28616.6|28628|28608|47
1597429800000|2020-08-14 18:30:00|28634.1|28614.1|28640.9|28620.9|28640.9|28620.9|28634.1|28614.1|48
1597430100000|2020-08-14 18:35:00|28641.6|28621.6|28643|28623|28646.6|28626.6|28640.9|28620.9|38
1597430400000|2020-08-14 18:40:00|28644.8|28624.8|28638|28618|28647.3|28627.3|28638|28618|28
1597430700000|2020-08-14 18:45:00|28633.7|28613.7|28633|28613|28633.7|28613.7|28633|28613|27
1597431000000|2020-08-14 18:50:00|28634.8|28614.8|28642.3|28622.3|28643|28623|28634.8|28614.8|105
1597431300000|2020-08-14 18:55:00|28640.5|28620.5|28639.2|28619.2|28641.7|28621.7|28636.7|28616.7|58
1597431600000|2020-08-14 19:00:00|28641|28621|28646.7|28626.7|28646.7|28626.7|28641|28621|34
1597431900000|2020-08-14 19:05:00|28647.4|28627.4|28648.1|28628.1|28653.8|28633.8|28647.4|28627.4|85
1597432200000|2020-08-14 19:10:00|28650.6|28630.6|28636.7|28616.7|28650.6|28630.6|28636|28616|47
1597432500000|2020-08-14 19:15:00|28637.4|28617.4|28637.4|28617.4|28637.4|28617.4|28633.1|28613.1|75
1597432800000|2020-08-14 19:20:00|28636.7|28616.7|28641|28621|28646.7|28626.7|28636.7|28616.7|36
1597433100000|2020-08-14 19:25:00|28638.5|28618.5|28641.7|28621.7|28641.7|28621.7|28636|28616|46
1597433400000|2020-08-14 19:30:00|28642.4|28622.4|28636.1|28616.1|28642.4|28622.4|28636.1|28616.1|43
1597433700000|2020-08-14 19:35:00|28631.1|28611.1|28626.8|28606.8|28631.8|28611.8|28626.8|28606.8|38
1597434000000|2020-08-14 19:40:00|28625|28605|28632.5|28612.5|28632.5|28612.5|28622.5|28602.5|41
1597434300000|2020-08-14 19:45:00|28633.2|28613.2|28631.8|28611.8|28636.8|28616.8|28631.8|28611.8|39
1597434600000|2020-08-14 19:50:00|28630|28610|28646.1|28626.1|28646.1|28626.1|28630|28610|44
1597434900000|2020-08-14 19:55:00|28646.8|28626.8|28653.6|28633.6|28653.6|28633.6|28646.1|28626.1|59
1597435200000|2020-08-14 20:00:00|28651.8|28631.8|28651.8|28631.8|28651.8|28631.8|28644.3|28624.3|31
1597435500000|2020-08-14 20:05:00|28649.3|28629.3|28651.8|28631.8|28651.8|28631.8|28647.5|28627.5|11
1597435800000|2020-08-14 20:10:00|28651.9|28631.9|28645.1|28625.1|28651.9|28631.9|28645.1|28625.1|12
1597436100000|2020-08-14 20:15:00|28646.9|28626.9|28646.2|28626.2|28646.9|28626.9|28643.7|28623.7|9
1597436400000|2020-08-14 20:20:00|28644.4|28624.4|28655.5|28635.5|28655.5|28635.5|28644.4|28624.4|19
1597436700000|2020-08-14 20:25:00|28656.2|28636.2|28656.2|28636.2|28656.9|28636.9|28653|28633|59
1597437000000|2020-08-14 20:30:00|28656.9|28636.9|28656.9|28636.9|28661.2|28641.2|28656.9|28636.9|35
1597437300000|2020-08-14 20:35:00|28657.6|28637.6|28657.6|28637.6|28661.2|28641.2|28656.9|28636.9|37
1597437600000|2020-08-14 20:40:00|||||||||7
1597437900000|2020-08-14 20:45:00|28659.4|28639.4|28657|28637|28659.4|28639.4|28652.6|28632.6|40
1597438200000|2020-08-14 20:50:00|28657.6|28637.6|28689.9|28669.9|28689.9|28669.9|28657.6|28637.6|95
1597438500000|2020-08-14 20:55:00|28686.3|28666.3|28701.3|28681.3|28701.3|28681.3|28686.3|28666.3|94
1597615200000|2020-08-16 22:00:00|28713.2|28693.2|28692.4|28672.4|28713.2|28693.2|28680.7|28660.7|165
1597615500000|2020-08-16 22:05:00|28689.9|28669.9|28688.2|28668.2|28690.7|28670.7|28684|28664|56
1597615800000|2020-08-16 22:10:00|28698.2|28678.2|28690.7|28670.7|28703.2|28683.2|28688.2|28668.2|58
1597616100000|2020-08-16 22:15:00|28690.8|28670.8|28693.3|28673.3|28695.8|28675.8|28690.8|28670.8|9
1597616400000|2020-08-16 22:20:00|28695.8|28675.8|28699.8|28679.8|28699.8|28679.8|28695.8|28675.8|23
1597616700000|2020-08-16 22:25:00|28698.1|28678.1|28688.9|28668.9|28698.1|28678.1|28688.9|28668.9|13
1597617000000|2020-08-16 22:30:00|28687.2|28667.2|28688.1|28668.1|28688.1|28668.1|28684.8|28664.8|31
1597617300000|2020-08-16 22:35:00|28694.9|28674.9|28681.6|28661.6|28694.9|28674.9|28681.6|28661.6|43
1597617600000|2020-08-16 22:40:00|28683.3|28663.3|28674.9|28654.9|28684.1|28664.1|28674.9|28654.9|22
1597617900000|2020-08-16 22:45:00|28672.4|28652.4|28662.4|28642.4|28674.9|28654.9|28659.9|28639.9|56
1597618200000|2020-08-16 22:50:00|28659.9|28639.9|28656.6|28636.6|28664.1|28644.1|28654.9|28634.9|38
1597618500000|2020-08-16 22:55:00|28657.4|28637.4|28639.9|28619.9|28659.9|28639.9|28639.9|28619.9|99
1597618800000|2020-08-16 23:00:00|28635.7|28615.7|28609.9|28589.9|28635.7|28615.7|28604.2|28584.2|145
1597619100000|2020-08-16 23:05:00|28611.7|28591.7|28609.2|28589.2|28619.2|28599.2|28604.2|28584.2|60
1597619400000|2020-08-16 23:10:00|28614.2|28594.2|28589.2|28569.2|28616.7|28596.7|28589.2|28569.2|94
1597619700000|2020-08-16 23:15:00|28587.5|28567.5|28604.2|28584.2|28604.2|28584.2|28586.7|28566.7|46
1597620000000|2020-08-16 23:20:00|28605.9|28585.9|28625|28605|28633.4|28613.4|28605.9|28585.9|53
1597620300000|2020-08-16 23:25:00|28626.7|28606.7|28617.5|28597.5|28630|28610|28615|28595|29
1597620600000|2020-08-16 23:30:00|28615.8|28595.8|28625|28605|28627.5|28607.5|28615|28595|50
1597620900000|2020-08-16 23:35:00|28630|28610|28630|28610|28635|28615|28627.5|28607.5|15
1597621200000|2020-08-16 23:40:00|28627.5|28607.5|28615|28595|28627.5|28607.5|28615|28595|21
1597621500000|2020-08-16 23:45:00|28620|28600|28615.1|28595.1|28625.1|28605.1|28615.1|28595.1|12
1597621800000|2020-08-16 23:50:00|28610.1|28590.1|28620.1|28600.1|28620.1|28600.1|28607.6|28587.6|30
1597622100000|2020-08-16 23:55:00|28619.3|28599.3|28610.1|28590.1|28620.1|28600.1|28607.6|28587.6|29
1597622400000|2020-08-17 00:00:00|28607.6|28587.6|28605.1|28585.1|28610.1|28590.1|28600.1|28580.1|58
1597622700000|2020-08-17 00:05:00|28609.3|28589.3|28625.9|28605.9|28625.9|28605.9|28605.1|28585.1|79
1597623000000|2020-08-17 00:10:00|28620.1|28600.1|28600.1|28580.1|28620.1|28600.1|28597.6|28577.6|62
1597623300000|2020-08-17 00:15:00|28599.3|28579.3|28598.6|28578.6|28603.6|28583.6|28598.6|28578.6|51
1597623600000|2020-08-17 00:20:00|28601.1|28581.1|28598.6|28578.6|28602.8|28582.8|28593.6|28573.6|44
1597623900000|2020-08-17 00:25:00|28597.8|28577.8|28597.8|28577.8|28598.6|28578.6|28597.8|28577.8|41
1597624200000|2020-08-17 00:30:00|28598.6|28578.6|28600.3|28580.3|28600.3|28580.3|28596.1|28576.1|50
1597624500000|2020-08-17 00:35:00|28601.1|28581.1|28611.9|28591.9|28616.1|28596.1|28601.1|28581.1|90
1597624800000|2020-08-17 00:40:00|28614.4|28594.4|28600.2|28580.2|28614.4|28594.4|28600.2|28580.2|22
1597625100000|2020-08-17 00:45:00|28604.4|28584.4|28606.9|28586.9|28606.9|28586.9|28601.9|28581.9|29
1597625400000|2020-08-17 00:50:00|28609.4|28589.4|28615.2|28595.2|28619.4|28599.4|28609.4|28589.4|32
1597625700000|2020-08-17 00:55:00|28614.4|28594.4|28625.2|28605.2|28628.5|28608.5|28610.2|28590.2|62
1597626000000|2020-08-17 01:00:00|28628.7|28608.7|28565.3|28545.3|28651|28631|28564.3|28544.3|416
1597626300000|2020-08-17 01:05:00|28560.3|28540.3|28599.5|28579.5|28610.3|28590.3|28560.3|28540.3|191
1597626600000|2020-08-17 01:10:00|28597.8|28577.8|28585.3|28565.3|28599.5|28579.5|28559.5|28539.5|160
1597626900000|2020-08-17 01:15:00|28587|28567|28576.1|28556.1|28592.8|28572.8|28566.1|28546.1|99
1597627200000|2020-08-17 01:20:00|28579.5|28559.5|28559.5|28539.5|28580.3|28560.3|28534.5|28514.5|217
1597627500000|2020-08-17 01:25:00|28563|28543|28579.5|28559.5|28582|28562|28544.5|28524.5|133
1597627800000|2020-08-17 01:30:00|28583.8|28563.8|28564.6|28544.6|28590.3|28570.3|28562.8|28542.8|122
1597628100000|2020-08-17 01:35:00|28566.3|28546.3|28559.6|28539.6|28571.3|28551.3|28557.8|28537.8|58
1597628400000|2020-08-17 01:40:00|28557.8|28537.8|28588.8|28568.8|28593|28573|28557.8|28537.8|84
1597628700000|2020-08-17 01:45:00|28591.3|28571.3|28595.4|28575.4|28606.3|28586.3|28584.6|28564.6|107
1597629000000|2020-08-17 01:50:00|28600.4|28580.4|28610.4|28590.4|28619.6|28599.6|28593.8|28573.8|65
1597629300000|2020-08-17 01:55:00|28612.1|28592.1|28620.4|28600.4|28620.4|28600.4|28594.6|28574.6|47
1597629600000|2020-08-17 02:00:00|28618.7|28598.7|28643.8|28623.8|28643.8|28623.8|28618.7|28598.7|122
1597629900000|2020-08-17 02:05:00|28644.6|28624.6|28694.6|28674.6|28707.9|28687.9|28644.6|28624.6|258
1597630200000|2020-08-17 02:10:00|28698.9|28678.9|28682.9|28662.9|28706.4|28686.4|28676.4|28656.4|198
1597630500000|2020-08-17 02:15:00|28684.7|28664.7|28702.2|28682.2|28705.5|28685.5|28677.9|28657.9|59
1597630800000|2020-08-17 02:20:00|28700.5|28680.5|28701.2|28681.2|28701.2|28681.2|28695.5|28675.5|74
1597631100000|2020-08-17 02:25:00|28701.3|28681.3|28695.5|28675.5|28701.3|28681.3|28689.7|28669.7|50
1597631400000|2020-08-17 02:30:00|28696.3|28676.3|28733.8|28713.8|28742.1|28722.1|28696.3|28676.3|260
1597631700000|2020-08-17 02:35:00|28735.5|28715.5|28733.8|28713.8|28742.1|28722.1|28707.1|28687.1|205
1597632000000|2020-08-17 02:40:00|28732.1|28712.1|28756.3|28736.3|28758.8|28738.8|28731.3|28711.3|85
1597632300000|2020-08-17 02:45:00|28752.1|28732.1|28727.1|28707.1|28759.6|28739.6|28723.8|28703.8|91
1597632600000|2020-08-17 02:50:00|28726.3|28706.3|28728.8|28708.8|28740.5|28720.5|28722.1|28702.1|65
1597632900000|2020-08-17 02:55:00|28727.1|28707.1|28727.9|28707.9|28749.6|28729.6|28727.1|28707.1|115
1597633200000|2020-08-17 03:00:00|28731.3|28711.3|28737.1|28717.1|28738.9|28718.9|28715.4|28695.4|45
1597633500000|2020-08-17 03:05:00|28740.6|28720.6|28714.7|28694.7|28742.1|28722.1|28712.2|28692.2|89
1597633800000|2020-08-17 03:10:00|28716.4|28696.4|28722.2|28702.2|28731.4|28711.4|28712.9|28692.9|56
1597634100000|2020-08-17 03:15:00|28717.2|28697.2|28709.7|28689.7|28717.2|28697.2|28697.2|28677.2|86
1597634400000|2020-08-17 03:20:00|28708|28688|28716.4|28696.4|28720.6|28700.6|28707.2|28687.2|29
1597634700000|2020-08-17 03:25:00|28712.2|28692.2|28727.2|28707.2|28727.2|28707.2|28706.4|28686.4|65
1597635000000|2020-08-17 03:30:00|28725.5|28705.5|28712.2|28692.2|28725.5|28705.5|28712.2|28692.2|39
1597635300000|2020-08-17 03:35:00|28710.5|28690.5|28703|28683|28712.2|28692.2|28703|28683|61
1597635600000|2020-08-17 03:40:00|28702.2|28682.2|28702.3|28682.3|28707.2|28687.2|28698|28678|36
1597635900000|2020-08-17 03:45:00|28701.5|28681.5|28694.8|28674.8|28702.3|28682.3|28694.8|28674.8|45
1597636200000|2020-08-17 03:50:00|28694|28674|28697.3|28677.3|28697.3|28677.3|28688.1|28668.1|44
1597636500000|2020-08-17 03:55:00|28698.1|28678.1|28702.3|28682.3|28707.3|28687.3|28698.1|28678.1|19
1597636800000|2020-08-17 04:00:00|28700.6|28680.6|28698.1|28678.1|28702.3|28682.3|28697.3|28677.3|20
1597637100000|2020-08-17 04:05:00|28700.6|28680.6|28692.3|28672.3|28700.6|28680.6|28692.3|28672.3|26
1597637400000|2020-08-17 04:10:00|28690.6|28670.6|28692.3|28672.3|28692.3|28672.3|28687.3|28667.3|16
1597637700000|2020-08-17 04:15:00|28688.1|28668.1|28695.6|28675.6|28697.3|28677.3|28687.3|28667.3|31
1597638000000|2020-08-17 04:20:00|28697.3|28677.3|28700.6|28680.6|28701.6|28681.6|28697.3|28677.3|6
1597638300000|2020-08-17 04:25:00|28698.1|28678.1|28702.4|28682.4|28702.4|28682.4|28698.1|28678.1|8
1597638600000|2020-08-17 04:30:00|28703.2|28683.2|28727.4|28707.4|28731.6|28711.6|28703.2|28683.2|72
1597638900000|2020-08-17 04:35:00|28724.9|28704.9|28712.4|28692.4|28727.4|28707.4|28712.4|28692.4|37
1597639200000|2020-08-17 04:40:00|28713.2|28693.2|28720.7|28700.7|28722.4|28702.4|28713.2|28693.2|22
1597639500000|2020-08-17 04:45:00|28719|28699|28727.4|28707.4|28727.4|28707.4|28712.4|28692.4|37
1597639800000|2020-08-17 04:50:00|28729.1|28709.1|28732.4|28712.4|28742.4|28722.4|28727.4|28707.4|33
1597640100000|2020-08-17 04:55:00|28733.2|28713.2|28722.5|28702.5|28733.2|28713.2|28722.5|28702.5|18
1597640400000|2020-08-17 05:00:00|28720.7|28700.7|28750|28730|28758.2|28738.2|28715.7|28695.7|125
1597640700000|2020-08-17 05:05:00|28748.3|28728.3|28757.5|28737.5|28757.5|28737.5|28742.5|28722.5|70
1597641000000|2020-08-17 05:10:00|28759.2|28739.2|28782.5|28762.5|28782.5|28762.5|28759.2|28739.2|148
1597641300000|2020-08-17 05:15:00|28780|28760|28795|28775|28796.7|28776.7|28776.7|28756.7|130
1597641600000|2020-08-17 05:20:00|28792.5|28772.5|28778.3|28758.3|28795|28775|28772.5|28752.5|71
1597641900000|2020-08-17 05:25:00|28774.1|28754.1|28786.7|28766.7|28800|28780|28765.8|28745.8|153
1597642200000|2020-08-17 05:30:00|28785|28765|28802.5|28782.5|28807.5|28787.5|28755.8|28735.8|302
1597642500000|2020-08-17 05:35:00|28806.8|28786.8|28814.3|28794.3|28814.3|28794.3|28783.3|28763.3|243
1597642800000|2020-08-17 05:40:00|28812.6|28792.6|28817.6|28797.6|28837.6|28817.6|28812.6|28792.6|263
1597643100000|2020-08-17 05:45:00|28819.3|28799.3|28856.8|28836.8|28867.6|28847.6|28818.4|28798.4|279
1597643400000|2020-08-17 05:50:00|28857.6|28837.6|28851.8|28831.8|28870.1|28850.1|28841.8|28821.8|261
1597643700000|2020-08-17 05:55:00|28851|28831|28852.7|28832.7|28870.2|28850.2|28831.8|28811.8|164
1597644000000|2020-08-17 06:00:00|28851|28831|28881|28861|28885.3|28865.3|28833.5|28813.5|289
1597644300000|2020-08-17 06:05:00|28885.3|28865.3|28844.4|28824.4|28891|28871|28842.8|28822.8|290
1597644600000|2020-08-17 06:10:00|28843.6|28823.6|28852|28832|28854.5|28834.5|28837.8|28817.8|174
1597644900000|2020-08-17 06:15:00|28852.8|28832.8|28835.3|28815.3|28857.8|28837.8|28828.6|28808.6|167
1597645200000|2020-08-17 06:20:00|28838.7|28818.7|28830.3|28810.3|28858.7|28838.7|28815.3|28795.3|159
1597645500000|2020-08-17 06:25:00|28832|28812|28844.5|28824.5|28858.7|28838.7|28832|28812|223
1597645800000|2020-08-17 06:30:00|28842|28822|28838|28818|28844.5|28824.5|28821.2|28801.2|184
1597646100000|2020-08-17 06:35:00|28836.3|28816.3|28848.8|28828.8|28854.6|28834.6|28829.5|28809.5|186
1597646400000|2020-08-17 06:40:00|28850.3|28830.3|28846.3|28826.3|28863.8|28843.8|28832.1|28812.1|121
1597646700000|2020-08-17 06:45:00|28848|28828|28833.8|28813.8|28853.8|28833.8|28829.6|28809.6|139
1597647000000|2020-08-17 06:50:00|28827|28807|28855.4|28835.4|28857.1|28837.1|28822.1|28802.1|215
1597647300000|2020-08-17 06:55:00|28853.8|28833.8|28870.4|28850.4|28879.6|28859.6|28851.3|28831.3|250
1597647600000|2020-08-17 07:00:00|28868.7|28848.7|28924.6|28904.6|28932.2|28912.2|28853.8|28833.8|587
1597647900000|2020-08-17 07:05:00|28926.3|28906.3|28908.8|28888.8|28928.8|28908.8|28903.8|28883.8|229
1597648200000|2020-08-17 07:10:00|28911.3|28891.3|28889.6|28869.6|28912.3|28892.3|28886.2|28866.2|161
1597648500000|2020-08-17 07:15:00|28888.9|28868.9|28880.5|28860.5|28904.7|28884.7|28880.5|28860.5|117
1597648800000|2020-08-17 07:20:00|28878.7|28858.7|28879.7|28859.7|28892.2|28872.2|28857|28837|292
1597649100000|2020-08-17 07:25:00|28876.3|28856.3|28888|28868|28893|28873|28875.5|28855.5|87
1597649400000|2020-08-17 07:30:00|28886.3|28866.3|28901.4|28881.4|28903.1|28883.1|28886.3|28866.3|179
1597649700000|2020-08-17 07:35:00|28898.9|28878.9|28894.7|28874.7|28903.9|28883.9|28889.7|28869.7|70
1597650000000|2020-08-17 07:40:00|28895.5|28875.5|28899.7|28879.7|28917.2|28897.2|28895.5|28875.5|125
1597650300000|2020-08-17 07:45:00|28898.9|28878.9|28898.9|28878.9|28908.1|28888.1|28879.7|28859.7|135
1597650600000|2020-08-17 07:50:00|28900.7|28880.7|28909|28889|28912.4|28892.4|28898.2|28878.2|138
1597650900000|2020-08-17 07:55:00|28907.3|28887.3|28909|28889|28909|28889|28904|28884|72
1597651200000|2020-08-17 08:00:00|28904.8|28884.8|28875.6|28855.6|28916.5|28896.5|28860.6|28840.6|258
1597651500000|2020-08-17 08:05:00|28879.8|28859.8|28914.7|28894.7|28917.2|28897.2|28879.8|28859.8|181
1597651800000|2020-08-17 08:10:00|28912.2|28892.2|28906.4|28886.4|28920.6|28900.6|28902.2|28882.2|105
1597652100000|2020-08-17 08:15:00|28907.2|28887.2|28932.3|28912.3|28937.4|28917.4|28886.4|28866.4|200
1597652400000|2020-08-17 08:20:00|28930.6|28910.6|28939.8|28919.8|28939.8|28919.8|28914.8|28894.8|95
1597652700000|2020-08-17 08:25:00|28938.1|28918.1|28909.8|28889.8|28938.1|28918.1|28893.1|28873.1|95
1597653000000|2020-08-17 08:30:00|28908.1|28888.1|28889.9|28869.9|28911.6|28891.6|28886.4|28866.4|163
1597653300000|2020-08-17 08:35:00|28891.6|28871.6|28889.1|28869.1|28894.9|28874.9|28884.9|28864.9|62
1597653600000|2020-08-17 08:40:00|28887.4|28867.4|28894.9|28874.9|28902.4|28882.4|28877.3|28857.3|191
1597653900000|2020-08-17 08:45:00|28894.1|28874.1|28889.1|28869.1|28894.9|28874.9|28884.9|28864.9|48
1597654200000|2020-08-17 08:50:00|28890.8|28870.8|28864.1|28844.1|28894.1|28874.1|28859.9|28839.9|100
1597654500000|2020-08-17 08:55:00|28862.4|28842.4|28859.9|28839.9|28874.1|28854.1|28859.9|28839.9|92
1597654800000|2020-08-17 09:00:00|28859.1|28839.1|28876.6|28856.6|28878.3|28858.3|28857.4|28837.4|67
1597655100000|2020-08-17 09:05:00|28875.8|28855.8|28879.9|28859.9|28890.1|28870.1|28874.1|28854.1|125
1597655400000|2020-08-17 09:10:00|28879.1|28859.1|28879.2|28859.2|28881.7|28861.7|28869.2|28849.2|78
1597655700000|2020-08-17 09:15:00|28877.5|28857.5|28879.2|28859.2|28884.2|28864.2|28874.2|28854.2|49
1597656000000|2020-08-17 09:20:00|28877.5|28857.5|28870|28850|28879.2|28859.2|28869.2|28849.2|43
1597656300000|2020-08-17 09:25:00|28869.2|28849.2|28858.4|28838.4|28869.2|28849.2|28854.2|28834.2|116
1597656600000|2020-08-17 09:30:00|28861.7|28841.7|28858.4|28838.4|28863.4|28843.4|28853.4|28833.4|72
1597656900000|2020-08-17 09:35:00|28860.1|28840.1|28853.4|28833.4|28863.4|28843.4|28848.4|28828.4|59
1597657200000|2020-08-17 09:40:00|28855.9|28835.9|28833.4|28813.4|28857.6|28837.6|28830.9|28810.9|120
1597657500000|2020-08-17 09:45:00|28830.9|28810.9|28836|28816|28843.5|28823.5|28829.2|28809.2|108
1597657800000|2020-08-17 09:50:00|28835.2|28815.2|28839.3|28819.3|28839.3|28819.3|28828.5|28808.5|62
1597658100000|2020-08-17 09:55:00|28841|28821|28849.3|28829.3|28849.3|28829.3|28841|28821|56
1597658400000|2020-08-17 10:00:00|28844.3|28824.3|28840.1|28820.1|28844.3|28824.3|28839.3|28819.3|31
1597658700000|2020-08-17 10:05:00|28839.3|28819.3|28858.5|28838.5|28858.5|28838.5|28839.3|28819.3|68
1597659000000|2020-08-17 10:10:00|28857.7|28837.7|28856|28836|28861.9|28841.9|28854.3|28834.3|39
1597659300000|2020-08-17 10:15:00|28854.3|28834.3|28853.5|28833.5|28856|28836|28847.7|28827.7|21
1597659600000|2020-08-17 10:20:00|28851.8|28831.8|28840.2|28820.2|28851.8|28831.8|28838.5|28818.5|97
1597659900000|2020-08-17 10:25:00|28841.9|28821.9|28833.6|28813.6|28842.7|28822.7|28832.8|28812.8|92
1597660200000|2020-08-17 10:30:00|28831.1|28811.1|28819.4|28799.4|28833.6|28813.6|28819.4|28799.4|72
1597660500000|2020-08-17 10:35:00|28820.2|28800.2|28833.6|28813.6|28833.6|28813.6|28819.4|28799.4|54
1597660800000|2020-08-17 10:40:00|28831.9|28811.9|28848.6|28828.6|28848.6|28828.6|28831.9|28811.9|86
1597661100000|2020-08-17 10:45:00|28846.9|28826.9|28856.1|28836.1|28858.6|28838.6|28844.4|28824.4|58
1597661400000|2020-08-17 10:50:00|28856.9|28836.9|28863.6|28843.6|28868.6|28848.6|28851.9|28831.9|103
1597661700000|2020-08-17 10:55:00|28864.4|28844.4|28858.6|28838.6|28868.6|28848.6|28855.3|28835.3|51
1597662000000|2020-08-17 11:00:00|28860.3|28840.3|28871.9|28851.9|28871.9|28851.9|28853.6|28833.6|76
1597662300000|2020-08-17 11:05:00|28870.2|28850.2|28868.7|28848.7|28873.7|28853.7|28862.7|28842.7|42
1597662600000|2020-08-17 11:10:00|28866.2|28846.2|28848.7|28828.7|28868.7|28848.7|28847.9|28827.9|212
1597662900000|2020-08-17 11:15:00|28846.2|28826.2|28834.5|28814.5|28848.7|28828.7|28834.5|28814.5|104
1597663200000|2020-08-17 11:20:00|28837.9|28817.9|28845.4|28825.4|28845.4|28825.4|28832|28812|75
1597663500000|2020-08-17 11:25:00|28847.1|28827.1|28896.2|28876.2|28896.2|28876.2|28843.7|28823.7|246
1597663800000|2020-08-17 11:30:00|28897|28877|28936.3|28916.3|28951.2|28931.2|28893.7|28873.7|572
1597664100000|2020-08-17 11:35:00|28937.1|28917.1|28972.1|28952.1|28992.1|28972.1|28937.1|28917.1|312
1597664400000|2020-08-17 11:40:00|28973.8|28953.8|28977.1|28957.1|28987.9|28967.9|28972.1|28952.1|214
1597664700000|2020-08-17 11:45:00|28979.6|28959.6|28974.8|28954.8|28989|28969|28970.4|28950.4|273
1597665000000|2020-08-17 11:50:00|28974|28954|28959.7|28939.7|28977.3|28957.3|28959.7|28939.7|303
1597665300000|2020-08-17 11:55:00|28954.7|28934.7|28963|28943|28963|28943|28948|28928|112
1597665600000|2020-08-17 12:00:00|28963.8|28943.8|28954.7|28934.7|28965.5|28945.5|28943.8|28923.8|236
1597665900000|2020-08-17 12:05:00|28953|28933|28947.2|28927.2|28964.7|28944.7|28943|28923|168
1597666200000|2020-08-17 12:10:00|28948|28928|28957.2|28937.2|28968|28948|28943|28923|241
1597666500000|2020-08-17 12:15:00|28953|28933|28993.9|28973.9|29003.9|28983.9|28953|28933|412
1597666800000|2020-08-17 12:20:00|28995.6|28975.6|28992.3|28972.3|29009.8|28989.8|28991.4|28971.4|375
1597667100000|2020-08-17 12:25:00|28994|28974|28975.7|28955.7|29009.8|28989.8|28974.9|28954.9|379
1597667400000|2020-08-17 12:30:00|28977.4|28957.4|28949|28929|28980.7|28960.7|28949|28929|294
1597667700000|2020-08-17 12:35:00|28947.3|28927.3|28961.5|28941.5|28964|28944|28935.7|28915.7|320
1597668000000|2020-08-17 12:40:00|28963.2|28943.2|28972.3|28952.3|28974.9|28954.9|28961.5|28941.5|193
1597668300000|2020-08-17 12:45:00|28971.5|28951.5|28958.1|28938.1|28971.5|28951.5|28949.8|28929.8|137
1597668600000|2020-08-17 12:50:00|28956.5|28936.5|28946.5|28926.5|28969|28949|28946.5|28926.5|145
1597668900000|2020-08-17 12:55:00|28945.7|28925.7|28919.8|28899.8|28946.5|28926.5|28913.1|28893.1|158
1597669200000|2020-08-17 13:00:00|28918.1|28898.1|28979.8|28959.8|28999.8|28979.8|28917.3|28897.3|680
1597669500000|2020-08-17 13:05:00|28982.3|28962.3|29029.9|29009.9|29032.4|29012.4|28953.2|28933.2|440
1597669800000|2020-08-17 13:10:00|29028.2|29008.2|29003.2|28983.2|29053.3|29033.3|29001.6|28981.6|376
1597670100000|2020-08-17 13:15:00|28999.8|28979.8|29020.7|29000.7|29052.4|29032.4|28997.4|28977.4|425
1597670400000|2020-08-17 13:20:00|29021.5|29001.5|29022.4|29002.4|29043.2|29023.2|29012.4|28992.4|235
1597670700000|2020-08-17 13:25:00|29024.9|29004.9|29140|29120|29150.8|29130.8|29024.9|29004.9|789
1597671000000|2020-08-17 13:30:00|29136.6|29116.6|29229.2|29209.2|29230|29210|29118.2|29098.2|1542
1597671300000|2020-08-17 13:35:00|29234.2|29214.2|29212.5|29192.5|29239.2|29219.2|29184.2|29164.2|986
1597671600000|2020-08-17 13:40:00|29211.7|29191.7|29208.4|29188.4|29229.2|29209.2|29200.9|29180.9|785
1597671900000|2020-08-17 13:45:00|29209.2|29189.2|29203.4|29183.4|29213.4|29193.4|29189.2|29169.2|380
1597672200000|2020-08-17 13:50:00|29204.2|29184.2|29194.3|29174.3|29240.9|29220.9|29193.4|29173.4|525
1597672500000|2020-08-17 13:55:00|29195.9|29175.9|29174.3|29154.3|29198.4|29178.4|29155.1|29135.1|603
1597672800000|2020-08-17 14:00:00|29178.5|29158.5|29167.7|29147.7|29202.7|29182.7|29159.3|29139.3|755
1597673100000|2020-08-17 14:05:00|29170.2|29150.2|29202.7|29182.7|29202.7|29182.7|29170.2|29150.2|336
1597673400000|2020-08-17 14:10:00|29203.5|29183.5|29182.7|29162.7|29211.9|29191.9|29165.2|29145.2|488
1597673700000|2020-08-17 14:15:00|29181.9|29161.9|29138.5|29118.5|29196.1|29176.1|29131.9|29111.9|362
1597674000000|2020-08-17 14:20:00|29136|29116|29151.9|29131.9|29167.7|29147.7|29125.2|29105.2|389
1597674300000|2020-08-17 14:25:00|29150.2|29130.2|29200.2|29180.2|29203.5|29183.5|29147.7|29127.7|484
1597674600000|2020-08-17 14:30:00|29201.1|29181.1|29227.7|29207.7|29240.2|29220.2|29201.1|29181.1|843
1597674900000|2020-08-17 14:35:00|29229.4|29209.4|29203.6|29183.6|29232.7|29212.7|29203.6|29183.6|739
1597675200000|2020-08-17 14:40:00|29204.4|29184.4|29221.1|29201.1|29231.1|29211.1|29204.4|29184.4|493
1597675500000|2020-08-17 14:45:00|29222|29202|29185.4|29165.4|29224.5|29204.5|29179.5|29159.5|429
1597675800000|2020-08-17 14:50:00|29183.7|29163.7|29140.4|29120.4|29190.4|29170.4|29140.4|29120.4|438
1597676100000|2020-08-17 14:55:00|29142.1|29122.1|29119.6|29099.6|29145.4|29125.4|29100.4|29080.4|754
1597676400000|2020-08-17 15:00:00|29120.4|29100.4|29107|29087|29140.4|29120.4|29101.2|29081.2|470
1597676700000|2020-08-17 15:05:00|29105.4|29085.4|29092|29072|29117|29097|29086.2|29066.2|436
1597677000000|2020-08-17 15:10:00|29090.3|29070.3|29081.9|29061.9|29098.6|29078.6|29077|29057|690
1597677300000|2020-08-17 15:15:00|29083.6|29063.6|29068.6|29048.6|29094.4|29074.4|29064.4|29044.4|379
1597677600000|2020-08-17 15:20:00|29069.5|29049.5|29059.5|29039.5|29069.5|29049.5|29045.3|29025.3|333
1597677900000|2020-08-17 15:25:00|29057.8|29037.8|29060.3|29040.3|29064.5|29044.5|29044.5|29024.5|244
1597678200000|2020-08-17 15:30:00|29062|29042|29030.3|29010.3|29068.7|29048.7|29030.3|29010.3|283
1597678500000|2020-08-17 15:35:00|29029.5|29009.5|29039.5|29019.5|29053.7|29033.7|29018.7|28998.7|433
1597678800000|2020-08-17 15:40:00|29037|29017|29045.3|29025.3|29054.5|29034.5|29024.5|29004.5|269
1597679100000|2020-08-17 15:45:00|29044.5|29024.5|29033.7|29013.7|29049.5|29029.5|29023.7|29003.7|378
1597679400000|2020-08-17 15:50:00|29034.5|29014.5|29040.3|29020.3|29042|29022|29030.3|29010.3|131
1597679700000|2020-08-17 15:55:00|29042|29022|29053.7|29033.7|29053.7|29033.7|29042|29022|149
1597680000000|2020-08-17 16:00:00|29057.9|29037.9|29050.4|29030.4|29059.5|29039.5|29048.7|29028.7|154
1597680300000|2020-08-17 16:05:00|29049.6|29029.6|29055.4|29035.4|29055.4|29035.4|29044.6|29024.6|106
1597680600000|2020-08-17 16:10:00|29058.8|29038.8|29050.4|29030.4|29058.8|29038.8|29049.6|29029.6|208
1597680900000|2020-08-17 16:15:00|29049.6|29029.6|29042|29022|29051.2|29031.2|29042|29022|419
1597681200000|2020-08-17 16:20:00|29045.4|29025.4|29042.8|29022.8|29047|29027|29038.6|29018.6|355
1597681500000|2020-08-17 16:25:00|29043.6|29023.6|29027.9|29007.9|29047.8|29027.8|29021.2|29001.2|233
1597681800000|2020-08-17 16:30:00|29028.7|29008.7|29042.1|29022.1|29047.1|29027.1|29023.7|29003.7|308
1597682100000|2020-08-17 16:35:00|29042.9|29022.9|29052.1|29032.1|29052.1|29032.1|29042.1|29022.1|203
1597682400000|2020-08-17 16:40:00|29057.1|29037.1|29062.1|29042.1|29062.9|29042.9|29047.1|29027.1|240
1597682700000|2020-08-17 16:45:00|29062.9|29042.9|29105.5|29085.5|29105.5|29085.5|29062.9|29042.9|551
1597683000000|2020-08-17 16:50:00|29106.3|29086.3|29094.7|29074.7|29108.8|29088.8|29083.8|29063.8|341
1597683300000|2020-08-17 16:55:00|29097.2|29077.2|29103.9|29083.9|29104.7|29084.7|29076.3|29056.3|1263
1597683600000|2020-08-17 17:00:00|29102.2|29082.2|29104.6|29084.6|29110.5|29090.5|29099.7|29079.7|313
1597683900000|2020-08-17 17:05:00|29103.8|29083.8|29109.7|29089.7|29109.7|29089.7|29100.5|29080.5|105
1597684200000|2020-08-17 17:10:00|29113.9|29093.9|29110.5|29090.5|29116.3|29096.3|29108|29088|128
1597684500000|2020-08-17 17:15:00|29112.2|29092.2|29123.9|29103.9|29123.9|29103.9|29112.2|29092.2|97
1597684800000|2020-08-17 17:20:00|29122.2|29102.2|29118.1|29098.1|29124.7|29104.7|29116.4|29096.4|72
1597685100000|2020-08-17 17:25:00|29119.7|29099.7|29118.9|29098.9|29123.9|29103.9|29115.6|29095.6|43
1597685400000|2020-08-17 17:30:00|29115.6|29095.6|29114.8|29094.8|29119.8|29099.8|29112.3|29092.3|22
1597685700000|2020-08-17 17:35:00|29114|29094|29100.6|29080.6|29114.8|29094.8|29100.6|29080.6|39
1597686000000|2020-08-17 17:40:00|29099.8|29079.8|29096.5|29076.5|29099.8|29079.8|29096.5|29076.5|28
1597686300000|2020-08-17 17:45:00|29094|29074|29077.3|29057.3|29094|29074|29071.4|29051.4|119
1597686600000|2020-08-17 17:50:00|29075.6|29055.6|29068.2|29048.2|29079.8|29059.8|29068.2|29048.2|41
1597686900000|2020-08-17 17:55:00|29066.5|29046.5|29064|29044|29066.5|29046.5|29059|29039|76
1597687200000|2020-08-17 18:00:00|29059.8|29039.8|29133.2|29113.2|29139|29119|29059.8|29039.8|435
1597687500000|2020-08-17 18:05:00|29128.2|29108.2|29128.2|29108.2|29128.2|29108.2|29123.2|29103.2|26
1597687800000|2020-08-17 18:10:00|29123.2|29103.2|29138.2|29118.2|29138.2|29118.2|29123.2|29103.2|40
1597688100000|2020-08-17 18:15:00|29134.9|29114.9|29133.3|29113.3|29134.9|29114.9|29127.4|29107.4|31
1597688400000|2020-08-17 18:20:00|29129.9|29109.9|29113.3|29093.3|29129.9|29109.9|29113.3|29093.3|72
1597688700000|2020-08-17 18:25:00|29116.6|29096.6|29112.5|29092.5|29118.3|29098.3|29108.3|29088.3|29
1597689000000|2020-08-17 18:30:00|29110|29090|29117.5|29097.5|29117.5|29097.5|29106.6|29086.6|51
1597689300000|2020-08-17 18:35:00|29114.1|29094.1|29116.5|29096.5|29116.5|29096.5|29114.1|29094.1|205
1597689600000|2020-08-17 18:40:00|29119.9|29099.9|29125.7|29105.7|29126.6|29106.6|29119.9|29099.9|39
1597689900000|2020-08-17 18:45:00|29121.6|29101.6|29116.6|29096.6|29121.6|29101.6|29116.6|29096.6|18
1597690200000|2020-08-17 18:50:00|29114.9|29094.9|29115.8|29095.8|29116.6|29096.6|29111.6|29091.6|17
1597690500000|2020-08-17 18:55:00|29116.6|29096.6|29105|29085|29118.3|29098.3|29105|29085|23
1597690800000|2020-08-17 19:00:00|29103.3|29083.3|29111.6|29091.6|29115.8|29095.8|29098.3|29078.3|53
1597691100000|2020-08-17 19:05:00|29110.8|29090.8|29111.6|29091.6|29116.6|29096.6|29110.8|29090.8|19
1597691400000|2020-08-17 19:10:00|29110.8|29090.8|29108.3|29088.3|29112.4|29092.4|29108.3|29088.3|10
1597691700000|2020-08-17 19:15:00|29106.6|29086.6|29119.1|29099.1|29121.6|29101.6|29106.6|29086.6|33
1597692000000|2020-08-17 19:20:00|29117.5|29097.5|29116.7|29096.7|29117.5|29097.5|29111.6|29091.6|33
1597692300000|2020-08-17 19:25:00|29115.8|29095.8|29116.7|29096.7|29118.4|29098.4|29115.8|29095.8|19
1597692600000|2020-08-17 19:30:00|29120.9|29100.9|29121.7|29101.7|29121.7|29101.7|29116.7|29096.7|24
1597692900000|2020-08-17 19:35:00|29123.4|29103.4|29126.7|29106.7|29126.7|29106.7|29121.7|29101.7|16
1597693200000|2020-08-17 19:40:00|29125.9|29105.9|29136.7|29116.7|29137.5|29117.5|29125.9|29105.9|40
1597693500000|2020-08-17 19:45:00|29135.9|29115.9|29146.7|29126.7|29146.7|29126.7|29132.5|29112.5|63
1597693800000|2020-08-17 19:50:00|29142.5|29122.5|29152.5|29132.5|29156.7|29136.7|29142.5|29122.5|72
1597694100000|2020-08-17 19:55:00|29154.2|29134.2|29151.7|29131.7|29156.7|29136.7|29151.7|29131.7|55
1597694400000|2020-08-17 20:00:00|29153.4|29133.4|29151.8|29131.8|29156.7|29136.7|29148.4|29128.4|26
1597694700000|2020-08-17 20:05:00|29150.9|29130.9|29151.8|29131.8|29156.8|29136.8|29150.9|29130.9|54
1597695000000|2020-08-17 20:10:00|29152.6|29132.6|29156.8|29136.8|29156.8|29136.8|29151|29131|32
1597695300000|2020-08-17 20:15:00|29158.5|29138.5|29152.6|29132.6|29158.5|29138.5|29152.6|29132.6|18
1597695600000|2020-08-17 20:20:00|29151.8|29131.8|29153.5|29133.5|29153.5|29133.5|29151.8|29131.8|23
1597695900000|2020-08-17 20:25:00|29151.8|29131.8|29156|29136|29156|29136|29151|29131|11
1597696200000|2020-08-17 20:30:00|29154.3|29134.3|29156.8|29136.8|29156.8|29136.8|29151.8|29131.8|26
1597696500000|2020-08-17 20:35:00|29156|29136|29161.8|29141.8|29161.8|29141.8|29156|29136|27
1597696800000|2020-08-17 20:40:00|29161|29141|29161.9|29141.9|29161.9|29141.9|29156.8|29136.8|12
1597697100000|2020-08-17 20:45:00|29164.4|29144.4|29156.9|29136.9|29164.4|29144.4|29156.9|29136.9|48
1597697400000|2020-08-17 20:50:00|29161|29141|29157.7|29137.7|29161.1|29141.1|29157.7|29137.7|25
1597697700000|2020-08-17 20:55:00|29159.4|29139.4|29158.6|29138.6|29162.8|29142.8|29156.1|29136.1|61
1597701600000|2020-08-17 22:00:00|29137.4|29117.4|29127|29107|29143.7|29123.7|29127|29107|65
1597701900000|2020-08-17 22:05:00|29127.9|29107.9|29127.9|29107.9|29129.5|29109.5|29127.9|29107.9|13
1597702200000|2020-08-17 22:10:00|29127.1|29107.1|29117.1|29097.1|29127.1|29107.1|29114.6|29094.6|20
1597702500000|2020-08-17 22:15:00|29114.6|29094.6|29114.6|29094.6|29117.1|29097.1|29113.8|29093.8|12
1597702800000|2020-08-17 22:20:00|29113.8|29093.8|29113.8|29093.8|29113.8|29093.8|29112.1|29092.1|26
1597703100000|2020-08-17 22:25:00|29114.6|29094.6|29117.1|29097.1|29117.1|29097.1|29114.6|29094.6|10
1597703400000|2020-08-17 22:30:00|29117.9|29097.9|29117.1|29097.1|29117.9|29097.9|29117.1|29097.1|7
1597703700000|2020-08-17 22:35:00|29121.3|29101.3|29121.3|29101.3|29121.3|29101.3|29117.1|29097.1|14
1597704000000|2020-08-17 22:40:00|29117.1|29097.1|29117.1|29097.1|29117.1|29097.1|29117.1|29097.1|4
1597704300000|2020-08-17 22:45:00|29113|29093|29113|29093|29113|29093|29107.1|29087.1|16
1597704600000|2020-08-17 22:50:00|29112.2|29092.2|29117.2|29097.2|29117.2|29097.2|29112.2|29092.2|25
1597704900000|2020-08-17 22:55:00|29113.8|29093.8|29108|29088|29114.7|29094.7|29108|29088|15
1597705200000|2020-08-17 23:00:00|29107.2|29087.2|29106.4|29086.4|29107.2|29087.2|29100.5|29080.5|21
1597705500000|2020-08-17 23:05:00|29107.2|29087.2|29108|29088|29109.7|29089.7|29104.7|29084.7|15
1597705800000|2020-08-17 23:10:00|29107.2|29087.2|29128.1|29108.1|29130.6|29110.6|29107.2|29087.2|56
1597706100000|2020-08-17 23:15:00|29129.8|29109.8|29140.6|29120.6|29140.6|29120.6|29125.6|29105.6|18
1597706400000|2020-08-17 23:20:00|29138.9|29118.9|29130.6|29110.6|29138.9|29118.9|29130.6|29110.6|21
1597706700000|2020-08-17 23:25:00|29132.3|29112.3|29145.6|29125.6|29145.6|29125.6|29130.6|29110.6|16
1597707000000|2020-08-17 23:30:00|29147.3|29127.3|29150.6|29130.6|29155.6|29135.6|29147.3|29127.3|27
1597707300000|2020-08-17 23:35:00|29148.9|29128.9|29150.6|29130.6|29150.6|29130.6|29145.6|29125.6|7
1597707600000|2020-08-17 23:40:00|29148.1|29128.1|29150.6|29130.6|29153.1|29133.1|29145.6|29125.6|14
1597707900000|2020-08-17 23:45:00|29145.6|29125.6|29140.7|29120.7|29145.7|29125.7|29140.7|29120.7|25
1597708200000|2020-08-17 23:50:00|29135.7|29115.7|29135.7|29115.7|29135.7|29115.7|29135.7|29115.7|11
1597708500000|2020-08-17 23:55:00|29134|29114|29140.7|29120.7|29144.9|29124.9|29130.7|29110.7|33
1597708800000|2020-08-18 00:00:00|29139|29119|29135.7|29115.7|29143.2|29123.2|29125.7|29105.7|119
1597709100000|2020-08-18 00:05:00|29139|29119|29161.5|29141.5|29165.7|29145.7|29139|29119|120
1597709400000|2020-08-18 00:10:00|29160.7|29140.7|29139.1|29119.1|29160.7|29140.7|29139.1|29119.1|27
1597709700000|2020-08-18 00:15:00|29135.7|29115.7|29129.1|29109.1|29135.7|29115.7|29129.1|29109.1|22
1597710000000|2020-08-18 00:20:00|29127.4|29107.4|29134.1|29114.1|29134.9|29114.9|29124.1|29104.1|29
1597710300000|2020-08-18 00:25:00|29132.4|29112.4|29145.8|29125.8|29154.1|29134.1|29132.4|29112.4|40
1597710600000|2020-08-18 00:30:00|29144.1|29124.1|29144.1|29124.1|29144.1|29124.1|29139.1|29119.1|52
1597710900000|2020-08-18 00:35:00|29142.4|29122.4|29158.3|29138.3|29158.3|29138.3|29142.4|29122.4|25
1597711200000|2020-08-18 00:40:00|29156.6|29136.6|29164.1|29144.1|29170|29150|29156.6|29136.6|52
1597711500000|2020-08-18 00:45:00|29159.1|29139.1|29160.8|29140.8|29164.2|29144.2|29150|29130|41
1597711800000|2020-08-18 00:50:00|29162.5|29142.5|29164.2|29144.2|29169.2|29149.2|29159.2|29139.2|45
1597712100000|2020-08-18 00:55:00|29162.5|29142.5|29162.5|29142.5|29164.2|29144.2|29156.7|29136.7|49
1597712400000|2020-08-18 01:00:00|29163.3|29143.3|29257.5|29237.5|29268.4|29248.4|29162.5|29142.5|669
1597712700000|2020-08-18 01:05:00|29260|29240|29260.9|29240.9|29268.4|29248.4|29220.8|29200.8|300
1597713000000|2020-08-18 01:10:00|29259.2|29239.2|29244.2|29224.2|29273.4|29253.4|29224.2|29204.2|194
1597713300000|2020-08-18 01:15:00|29245.9|29225.9|29223.4|29203.4|29259.2|29239.2|29223.4|29203.4|234
1597713600000|2020-08-18 01:20:00|29220.9|29200.9|29239.2|29219.2|29245.9|29225.9|29208.4|29188.4|155
1597713900000|2020-08-18 01:25:00|29238.4|29218.4|29234.2|29214.2|29253.4|29233.4|29234.2|29214.2|88
1597714200000|2020-08-18 01:30:00|29233.4|29213.4|29225.9|29205.9|29253.4|29233.4|29224.3|29204.3|69
1597714500000|2020-08-18 01:35:00|29224.3|29204.3|29189.3|29169.3|29225.9|29205.9|29188.4|29168.4|92
1597714800000|2020-08-18 01:40:00|29190.9|29170.9|29197.6|29177.6|29209.3|29189.3|29179.3|29159.3|94
1597715100000|2020-08-18 01:45:00|29194.3|29174.3|29210.1|29190.1|29216.8|29196.8|29186|29166|52
1597715400000|2020-08-18 01:50:00|29209.3|29189.3|29197.7|29177.7|29211.8|29191.8|29195.1|29175.1|90
1597715700000|2020-08-18 01:55:00|29196.8|29176.8|29177.7|29157.7|29196.8|29176.8|29177.7|29157.7|139
1597716000000|2020-08-18 02:00:00|29174.3|29154.3|29157.7|29137.7|29182.7|29162.7|29156|29136|163
1597716300000|2020-08-18 02:05:00|29153.5|29133.5|29157.7|29137.7|29170.2|29150.2|29152.7|29132.7|107
1597716600000|2020-08-18 02:10:00|29156|29136|29126.9|29106.9|29157.7|29137.7|29112.7|29092.7|208
1597716900000|2020-08-18 02:15:00|29128.5|29108.5|29141|29121|29144.4|29124.4|29124.4|29104.4|92
1597717200000|2020-08-18 02:20:00|29140.2|29120.2|29147.7|29127.7|29156.9|29136.9|29138.5|29118.5|117
1597717500000|2020-08-18 02:25:00|29149.4|29129.4|29167.7|29147.7|29172.7|29152.7|29146.9|29126.9|66
1597717800000|2020-08-18 02:30:00|29166.9|29146.9|29166.9|29146.9|29166.9|29146.9|29132.7|29112.7|173
1597718100000|2020-08-18 02:35:00|29167.7|29147.7|29152.8|29132.8|29169.4|29149.4|29151.1|29131.1|110
1597718400000|2020-08-18 02:40:00|29153.6|29133.6|29116.9|29096.9|29156.9|29136.9|29107.8|29087.8|171
1597718700000|2020-08-18 02:45:00|29115.3|29095.3|29088.6|29068.6|29115.3|29095.3|29068.6|29048.6|298
1597719000000|2020-08-18 02:50:00|29087.8|29067.8|29072|29052|29087.8|29067.8|29066.9|29046.9|94
1597719300000|2020-08-18 02:55:00|29070.3|29050.3|29090.3|29070.3|29090.3|29070.3|29070.3|29050.3|87
1597719600000|2020-08-18 03:00:00|29091.1|29071.1|29079.5|29059.5|29092.8|29072.8|29059.5|29039.5|237
1597719900000|2020-08-18 03:05:00|29077.8|29057.8|29092|29072|29104.5|29084.5|29077.8|29057.8|102
1597720200000|2020-08-18 03:10:00|29095.3|29075.3|29100.3|29080.3|29106.2|29086.2|29082|29062|85
1597720500000|2020-08-18 03:15:00|29098.7|29078.7|29111.2|29091.2|29118.7|29098.7|29094.5|29074.5|120
1597720800000|2020-08-18 03:20:00|29112|29092|29118.7|29098.7|29136.2|29116.2|29112|29092|92
1597721100000|2020-08-18 03:25:00|29122|29102|29122|29102|29132.9|29112.9|29112.9|29092.9|69
1597721400000|2020-08-18 03:30:00|29122.9|29102.9|29118.7|29098.7|29127.9|29107.9|29118.7|29098.7|67
1597721700000|2020-08-18 03:35:00|29121.2|29101.2|29132.9|29112.9|29132.9|29112.9|29121.2|29101.2|36
1597722000000|2020-08-18 03:40:00|29134.6|29114.6|29136.2|29116.2|29140.4|29120.4|29132.1|29112.1|39
1597722300000|2020-08-18 03:45:00|29133.7|29113.7|29132.1|29112.1|29136.2|29116.2|29122.9|29102.9|20
1597722600000|2020-08-18 03:50:00|29130.4|29110.4|29133.8|29113.8|29133.8|29113.8|29127.9|29107.9|24
1597722900000|2020-08-18 03:55:00|29135.4|29115.4|29135.4|29115.4|29139.6|29119.6|29135.4|29115.4|17
1597723200000|2020-08-18 04:00:00|29133.8|29113.8|29139.6|29119.6|29142.1|29122.1|29131.3|29111.3|31
1597723500000|2020-08-18 04:05:00|29141.3|29121.3|29136.3|29116.3|29141.3|29121.3|29136.3|29116.3|13
1597723800000|2020-08-18 04:10:00|29137.1|29117.1|29137.1|29117.1|29137.1|29117.1|29134.6|29114.6|13
1597724100000|2020-08-18 04:15:00|29136.3|29116.3|29141.3|29121.3|29141.3|29121.3|29136.3|29116.3|11
1597724400000|2020-08-18 04:20:00|29143.8|29123.8|29148|29128|29148|29128|29143.8|29123.8|23
1597724700000|2020-08-18 04:25:00|29149.7|29129.7|29161.3|29141.3|29163.8|29143.8|29149.7|29129.7|31
1597725000000|2020-08-18 04:30:00|29160.5|29140.5|29136.4|29116.4|29160.5|29140.5|29136.3|29116.3|44
1597725300000|2020-08-18 04:35:00|29141.4|29121.4|29141.4|29121.4|29141.4|29121.4|29136.4|29116.4|8
1597725600000|2020-08-18 04:40:00|29143|29123|29141.4|29121.4|29146.4|29126.4|29141.4|29121.4|29
1597725900000|2020-08-18 04:45:00|29137.2|29117.2|29131.4|29111.4|29137.2|29117.2|29128.9|29108.9|55
1597726200000|2020-08-18 04:50:00|29128.9|29108.9|29121.4|29101.4|29131.4|29111.4|29116.4|29096.4|42
1597726500000|2020-08-18 04:55:00|29119.7|29099.7|29114.7|29094.7|29121.4|29101.4|29114.7|29094.7|21
1597726800000|2020-08-18 05:00:00|29116.4|29096.4|29098.1|29078.1|29117.2|29097.2|29091.4|29071.4|123
1597727100000|2020-08-18 05:05:00|29098.9|29078.9|29101.4|29081.4|29101.4|29081.4|29097.3|29077.3|39
1597727400000|2020-08-18 05:10:00|29102.3|29082.3|29099.8|29079.8|29102.3|29082.3|29092.3|29072.3|42
1597727700000|2020-08-18 05:15:00|29096.4|29076.4|29089.8|29069.8|29096.4|29076.4|29089.8|29069.8|83
1597728000000|2020-08-18 05:20:00|29092.3|29072.3|29098.1|29078.1|29099|29079|29088.1|29068.1|45
1597728300000|2020-08-18 05:25:00|29097.3|29077.3|29075.6|29055.6|29097.3|29077.3|29073.1|29053.1|79
1597728600000|2020-08-18 05:30:00|29074|29054|29078.1|29058.1|29087.3|29067.3|29067.3|29047.3|201
1597728900000|2020-08-18 05:35:00|29076.5|29056.5|29083.2|29063.2|29104|29084|29074.8|29054.8|96
1597729200000|2020-08-18 05:40:00|29079.8|29059.8|29054.8|29034.8|29083.2|29063.2|29049.8|29029.8|165
1597729500000|2020-08-18 05:45:00|29051.5|29031.5|29052.3|29032.3|29057.3|29037.3|29029|29009|226
1597729800000|2020-08-18 05:50:00|29051.5|29031.5|29009.9|28989.9|29054|29034|29008.2|28988.2|231
1597730100000|2020-08-18 05:55:00|29010.7|28990.7|29036.5|29016.5|29036.5|29016.5|29000.7|28980.7|112
1597730400000|2020-08-18 06:00:00|29035.7|29015.7|29045.7|29025.7|29045.7|29025.7|29008.2|28988.2|238
1597730700000|2020-08-18 06:05:00|29047.4|29027.4|29003.2|28983.2|29049|29029|28998.2|28978.2|203
1597731000000|2020-08-18 06:10:00|29002.4|28982.4|28979.9|28959.9|29003.2|28983.2|28969.9|28949.9|250
1597731300000|2020-08-18 06:15:00|28979.1|28959.1|28995.7|28975.7|28999.9|28979.9|28979.1|28959.1|129
1597731600000|2020-08-18 06:20:00|28998.2|28978.2|28975.8|28955.8|28998.2|28978.2|28974.9|28954.9|161
1597731900000|2020-08-18 06:25:00|28978.3|28958.3|28964.9|28944.9|28980.8|28960.8|28954.9|28934.9|204
1597732200000|2020-08-18 06:30:00|28962.4|28942.4|29000.8|28980.8|29001.6|28981.6|28951.6|28931.6|239
1597732500000|2020-08-18 06:35:00|29001.6|28981.6|29059.1|29039.1|29067.5|29047.5|29000.8|28980.8|512
1597732800000|2020-08-18 06:40:00|29057.5|29037.5|29018.3|28998.3|29059.1|29039.1|29018.3|28998.3|243
1597733100000|2020-08-18 06:45:00|29016.6|28996.6|29006.6|28986.6|29022.5|29002.5|28996.6|28976.6|161
1597733400000|2020-08-18 06:50:00|29005|28985|29016.7|28996.7|29024.2|29004.2|29005|28985|206
1597733700000|2020-08-18 06:55:00|29018.3|28998.3|29016.7|28996.7|29025.8|29005.8|29000.8|28980.8|116
1597734000000|2020-08-18 07:00:00|29012.5|28992.5|28981.7|28961.7|29037.5|29017.5|28976.7|28956.7|273
1597734300000|2020-08-18 07:05:00|28980|28960|28991.7|28971.7|29000|28980|28957.5|28937.5|161
1597734600000|2020-08-18 07:10:00|28990|28970|28973.4|28953.4|28990|28970|28945|28925|267
1597734900000|2020-08-18 07:15:00|28972.5|28952.5|28998.4|28978.4|28998.4|28978.4|28948.4|28928.4|186
1597735200000|2020-08-18 07:20:00|28997.6|28977.6|29016.7|28996.7|29035.9|29015.9|28995.9|28975.9|204
1597735500000|2020-08-18 07:25:00|29015.9|28995.9|29000.9|28980.9|29025.1|29005.1|28996.7|28976.7|88
1597735800000|2020-08-18 07:30:00|28999.2|28979.2|29008.4|28988.4|29018.4|28998.4|28982.6|28962.6|108
1597736100000|2020-08-18 07:35:00|29009.3|28989.3|29063.4|29043.4|29068.4|29048.4|29008.4|28988.4|149
1597736400000|2020-08-18 07:40:00|29065.9|29045.9|29061.8|29041.8|29072.6|29052.6|29050.1|29030.1|108
1597736700000|2020-08-18 07:45:00|29060.9|29040.9|29086.8|29066.8|29086.8|29066.8|29052.6|29032.6|131
1597737000000|2020-08-18 07:50:00|29084.3|29064.3|29050.1|29030.1|29086.8|29066.8|29034.3|29014.3|128
1597737300000|2020-08-18 07:55:00|29051.8|29031.8|29046.8|29026.8|29057.6|29037.6|29041.8|29021.8|137
1597737600000|2020-08-18 08:00:00|29051|29031|29091.8|29071.8|29096.8|29076.8|29046.8|29026.8|141
1597737900000|2020-08-18 08:05:00|29092.7|29072.7|29118.5|29098.5|29130.2|29110.2|29092.7|29072.7|287
1597738200000|2020-08-18 08:10:00|29116.8|29096.8|29140.2|29120.2|29140.2|29120.2|29116.8|29096.8|128
1597738500000|2020-08-18 08:15:00|29137.7|29117.7|29176|29156|29181|29161|29133.5|29113.5|259
1597738800000|2020-08-18 08:20:00|29174.4|29154.4|29150.2|29130.2|29181|29161|29147.7|29127.7|167
1597739100000|2020-08-18 08:25:00|29154.4|29134.4|29140.2|29120.2|29154.4|29134.4|29135.2|29115.2|147
1597739400000|2020-08-18 08:30:00|29139.4|29119.4|29155.2|29135.2|29163.5|29143.5|29131.9|29111.9|116
1597739700000|2020-08-18 08:35:00|29156.1|29136.1|29149.4|29129.4|29160.2|29140.2|29144.4|29124.4|91
1597740000000|2020-08-18 08:40:00|29147.7|29127.7|29165.2|29145.2|29169.4|29149.4|29144.4|29124.4|114
1597740300000|2020-08-18 08:45:00|29168.6|29148.6|29170.3|29150.3|29180.3|29160.3|29168.6|29148.6|106
1597740600000|2020-08-18 08:50:00|29168.6|29148.6|29175.3|29155.3|29175.3|29155.3|29157.8|29137.8|50
1597740900000|2020-08-18 08:55:00|29174.4|29154.4|29195.3|29175.3|29203.6|29183.6|29164.4|29144.4|187
1597741200000|2020-08-18 09:00:00|29193.6|29173.6|29210.3|29190.3|29210.3|29190.3|29183.6|29163.6|145
1597741500000|2020-08-18 09:05:00|29208.6|29188.6|29202|29182|29218.6|29198.6|29202|29182|108
1597741800000|2020-08-18 09:10:00|29201.1|29181.1|29248.6|29228.6|29248.6|29228.6|29197|29177|182
1597742100000|2020-08-18 09:15:00|29252.8|29232.8|29267|29247|29271.2|29251.2|29252.8|29232.8|263
1597742400000|2020-08-18 09:20:00|29268.7|29248.7|29270.3|29250.3|29280.3|29260.3|29247.8|29227.8|283
1597742700000|2020-08-18 09:25:00|29274.5|29254.5|29259.5|29239.5|29275.3|29255.3|29255.3|29235.3|133
1597743000000|2020-08-18 09:30:00|29260.4|29240.4|29257|29237|29264.5|29244.5|29243.7|29223.7|193
1597743300000|2020-08-18 09:35:00|29257.8|29237.8|29262.9|29242.9|29278.7|29258.7|29257.8|29237.8|167
1597743600000|2020-08-18 09:40:00|29260.4|29240.4|29262.9|29242.9|29272.9|29252.9|29257.9|29237.9|87
1597743900000|2020-08-18 09:45:00|29262|29242|29273.7|29253.7|29273.7|29253.7|29258.7|29238.7|83
1597744200000|2020-08-18 09:50:00|29272|29252|29261.2|29241.2|29280.4|29260.4|29257.1|29237.1|143
1597744500000|2020-08-18 09:55:00|29258.7|29238.7|29257.1|29237.1|29262.1|29242.1|29250.4|29230.4|66
1597744800000|2020-08-18 10:00:00|29256.2|29236.2|29245.4|29225.4|29259.6|29239.6|29241.3|29221.3|125
1597745100000|2020-08-18 10:05:00|29247.1|29227.1|29257.1|29237.1|29257.9|29237.9|29243.8|29223.8|42
1597745400000|2020-08-18 10:10:00|29262.1|29242.1|29267.1|29247.1|29267.1|29247.1|29257.9|29237.9|360
1597745700000|2020-08-18 10:15:00|29265.5|29245.5|29247.1|29227.1|29272.1|29252.1|29245.5|29225.5|109
1597746000000|2020-08-18 10:20:00|29245.5|29225.5|29256.3|29236.3|29259.6|29239.6|29245.5|29225.5|45
1597746300000|2020-08-18 10:25:00|29254.6|29234.6|29255.5|29235.5|29260.5|29240.5|29250.5|29230.5|42
1597746600000|2020-08-18 10:30:00|29253.8|29233.8|29259.7|29239.7|29260.5|29240.5|29253.8|29233.8|59
1597746900000|2020-08-18 10:35:00|29260.5|29240.5|29258|29238|29265.5|29245.5|29257.2|29237.2|57
1597747200000|2020-08-18 10:40:00|29257.2|29237.2|29256.4|29236.4|29258|29238|29249.7|29229.7|71
1597747500000|2020-08-18 10:45:00|29255.5|29235.5|29250.5|29230.5|29256.4|29236.4|29250.5|29230.5|50
1597747800000|2020-08-18 10:50:00|29249.7|29229.7|29234.7|29214.7|29249.7|29229.7|29230.5|29210.5|145
1597748100000|2020-08-18 10:55:00|29232.2|29212.2|29229.7|29209.7|29234.7|29214.7|29224.7|29204.7|123
1597748400000|2020-08-18 11:00:00|29228|29208|29225.5|29205.5|29230.5|29210.5|29213.9|29193.9|123
1597748700000|2020-08-18 11:05:00|29223.9|29203.9|29218.1|29198.1|29228|29208|29206.4|29186.4|199
1597749000000|2020-08-18 11:10:00|29219.7|29199.7|29230.6|29210.6|29233.1|29213.1|29218.1|29198.1|92
1597749300000|2020-08-18 11:15:00|29228.9|29208.9|29241.4|29221.4|29248.9|29228.9|29228.1|29208.1|85
1597749600000|2020-08-18 11:20:00|29242.2|29222.2|29256.4|29236.4|29258.1|29238.1|29241.4|29221.4|80
1597749900000|2020-08-18 11:25:00|29258.1|29238.1|29236.4|29216.4|29261.4|29241.4|29230.6|29210.6|97
1597750200000|2020-08-18 11:30:00|29237.3|29217.3|29246.4|29226.4|29251.4|29231.4|29237.3|29217.3|89
1597750500000|2020-08-18 11:35:00|29248.9|29228.9|29257.3|29237.3|29258.9|29238.9|29242.3|29222.3|158
1597750800000|2020-08-18 11:40:00|29256.4|29236.4|29272.3|29252.3|29276.5|29256.5|29256.4|29236.4|181
1597751100000|2020-08-18 11:45:00|29274.8|29254.8|29269|29249|29280.6|29260.6|29263.1|29243.1|68
1597751400000|2020-08-18 11:50:00|29267.3|29247.3|29262.3|29242.3|29271.5|29251.5|29254|29234|53
1597751700000|2020-08-18 11:55:00|29264|29244|29257.3|29237.3|29264|29244|29251.5|29231.5|74
1597752000000|2020-08-18 12:00:00|29259.8|29239.8|29297.3|29277.3|29304.8|29284.8|29259.8|29239.8|420
1597752300000|2020-08-18 12:05:00|29299|29279|29296.5|29276.5|29304.8|29284.8|29296.5|29276.5|180
1597752600000|2020-08-18 12:10:00|29291.5|29271.5|29249|29229|29291.5|29271.5|29246.5|29226.5|386
1597752900000|2020-08-18 12:15:00|29247.4|29227.4|29267.4|29247.4|29276.5|29256.5|29247.4|29227.4|231
1597753200000|2020-08-18 12:20:00|29269|29249|29263.2|29243.2|29277.4|29257.4|29253.2|29233.2|215
1597753500000|2020-08-18 12:25:00|29264.1|29244.1|29273.2|29253.2|29282.4|29262.4|29257.4|29237.4|273
1597753800000|2020-08-18 12:30:00|29276.6|29256.6|29277.4|29257.4|29287.4|29267.4|29272.4|29252.4|163
1597754100000|2020-08-18 12:35:00|29276.6|29256.6|29284.1|29264.1|29289.9|29269.9|29271.6|29251.6|246
1597754400000|2020-08-18 12:40:00|29281.6|29261.6|29297.4|29277.4|29301.6|29281.6|29273.3|29253.3|201
1597754700000|2020-08-18 12:45:00|29301.6|29281.6|29383.2|29363.2|29383.2|29363.2|29301.6|29281.6|1038
1597755000000|2020-08-18 12:50:00|29379.1|29359.1|29411.5|29391.5|29417.4|29397.4|29368.2|29348.2|1513
1597755300000|2020-08-18 12:55:00|29416.5|29396.5|29469.9|29449.9|29475.7|29455.7|29411.5|29391.5|814
1597755600000|2020-08-18 13:00:00|29474.9|29454.9|29504.9|29484.9|29516.6|29496.6|29418.2|29398.2|1786
1597755900000|2020-08-18 13:05:00|29506.6|29486.6|29560.7|29540.7|29610.7|29590.7|29506.6|29486.6|2025
1597756200000|2020-08-18 13:10:00|29557.4|29537.4|29601.6|29581.6|29601.6|29581.6|29554.1|29534.1|1155
1597756500000|2020-08-18 13:15:00|29602.4|29582.4|29669.9|29649.9|29669.9|29649.9|29597.4|29577.4|1194
1597756800000|2020-08-18 13:20:00|29666.6|29646.6|29677.4|29657.4|29716.6|29696.6|29660.8|29640.8|1621
1597757100000|2020-08-18 13:25:00|29679.1|29659.1|29641.5|29621.5|29719.1|29699.1|29627.4|29607.4|1021
1597757400000|2020-08-18 13:30:00|29643.2|29623.2|29712.4|29692.4|29712.4|29692.4|29643.2|29623.2|847
1597757700000|2020-08-18 13:35:00|29713.2|29693.2|29698.3|29678.3|29739.1|29719.1|29694.1|29674.1|1055
1597758000000|2020-08-18 13:40:00|29694.9|29674.9|29714.1|29694.1|29727.4|29707.4|29694.9|29674.9|767
1597758300000|2020-08-18 13:45:00|29712.5|29692.5|29735.8|29715.8|29759.1|29739.1|29712.5|29692.5|732
1597758600000|2020-08-18 13:50:00|29734.1|29714.1|29633.3|29613.3|29748.3|29728.3|29633.3|29613.3|1541
1597758900000|2020-08-18 13:55:00|29630|29610|29635.8|29615.8|29710|29690|29625.8|29605.8|1162
1597759200000|2020-08-18 14:00:00|29640|29620|29731.7|29711.7|29736.7|29716.7|29635.8|29615.8|1039
1597759500000|2020-08-18 14:05:00|29729.2|29709.2|29604.2|29584.2|29740.8|29720.8|29554.2|29534.2|1874
1597759800000|2020-08-18 14:10:00|29605.1|29585.1|29683.4|29663.4|29683.4|29663.4|29597.6|29577.6|1201
1597760100000|2020-08-18 14:15:00|29679.2|29659.2|29657.6|29637.6|29727.6|29707.6|29657.6|29637.6|985
1597760400000|2020-08-18 14:20:00|29655.9|29635.9|29589.2|29569.2|29663.4|29643.4|29584.2|29564.2|697
1597760700000|2020-08-18 14:25:00|29590.1|29570.1|29479.3|29459.3|29617.6|29597.6|29445.1|29425.1|1609
1597761000000|2020-08-18 14:30:00|29476|29456|29574.3|29554.3|29574.3|29554.3|29450.1|29430.1|1017
1597761300000|2020-08-18 14:35:00|29573.4|29553.4|29609.3|29589.3|29631.7|29611.7|29573.4|29553.4|842
1597761600000|2020-08-18 14:40:00|29610.9|29590.9|29630.1|29610.1|29654.3|29634.3|29610.9|29590.9|509
1597761900000|2020-08-18 14:45:00|29626.8|29606.8|29653.4|29633.4|29655.1|29635.1|29619.3|29599.3|364
1597762200000|2020-08-18 14:50:00|29655.1|29635.1|29640.9|29620.9|29671.7|29651.7|29640.1|29620.1|582
1597762500000|2020-08-18 14:55:00|29639.3|29619.3|29670.1|29650.1|29675.1|29655.1|29621.8|29601.8|637
1597762800000|2020-08-18 15:00:00|29670.9|29650.9|29656|29636|29683.4|29663.4|29656|29636|427
1597763100000|2020-08-18 15:05:00|29654.3|29634.3|29656|29636|29664.3|29644.3|29641.8|29621.8|288
1597763400000|2020-08-18 15:10:00|29658.5|29638.5|29665.1|29645.1|29665.1|29645.1|29621.8|29601.8|411
1597763700000|2020-08-18 15:15:00|29661.8|29641.8|29666.8|29646.8|29670.2|29650.2|29651.8|29631.8|410
1597764000000|2020-08-18 15:20:00|29667.7|29647.7|29658.5|29638.5|29671.8|29651.8|29629.4|29609.4|223
1597764300000|2020-08-18 15:25:00|29657.7|29637.7|29686.9|29666.9|29688.5|29668.5|29657.7|29637.7|297
1597764600000|2020-08-18 15:30:00|29691.9|29671.9|29696.8|29676.8|29710.2|29690.2|29690.2|29670.2|524
1597764900000|2020-08-18 15:35:00|29698.5|29678.5|29703.5|29683.5|29707.6|29687.6|29686.8|29666.8|255
1597765200000|2020-08-18 15:40:00|29701.8|29681.8|29694.3|29674.3|29703.5|29683.5|29677.6|29657.6|227
1597765500000|2020-08-18 15:45:00|29693.5|29673.5|29656|29636|29695.2|29675.2|29650.2|29630.2|561
1597765800000|2020-08-18 15:50:00|29657.7|29637.7|29700.2|29680.2|29701.1|29681.1|29657.7|29637.7|705
1597766100000|2020-08-18 15:55:00|29703.6|29683.6|29690.2|29670.2|29710.2|29690.2|29685.2|29665.2|256
1597766400000|2020-08-18 16:00:00|29686.9|29666.9|29723.5|29703.5|29723.5|29703.5|29685.2|29665.2|441
1597766700000|2020-08-18 16:05:00|29720.2|29700.2|29728.5|29708.5|29733.5|29713.5|29718.5|29698.5|327
1597767000000|2020-08-18 16:10:00|29729.4|29709.4|29756|29736|29756|29736|29728.5|29708.5|641
1597767300000|2020-08-18 16:15:00|29756.8|29736.8|29767.7|29747.7|29782.7|29762.7|29756.8|29736.8|557
1597767600000|2020-08-18 16:20:00|29771.9|29751.9|29773.6|29753.6|29797.7|29777.7|29765.2|29745.2|452
1597767900000|2020-08-18 16:25:00|29775.2|29755.2|29776|29756|29796.9|29776.9|29775.2|29755.2|341
1597768200000|2020-08-18 16:30:00|29774.4|29754.4|29796.9|29776.9|29797.7|29777.7|29774.4|29754.4|230
1597768500000|2020-08-18 16:35:00|29797.7|29777.7|29796.9|29776.9|29801.9|29781.9|29788.6|29768.6|302
1597768800000|2020-08-18 16:40:00|29797.7|29777.7|29803.6|29783.6|29807.8|29787.8|29795.2|29775.2|282
1597769100000|2020-08-18 16:45:00|29807.8|29787.8|29817.8|29797.8|29826.9|29806.9|29806.9|29786.9|409
1597769400000|2020-08-18 16:50:00|29818.6|29798.6|29813.6|29793.6|29828.6|29808.6|29813.6|29793.6|355
1597769700000|2020-08-18 16:55:00|29816.9|29796.9|29813.6|29793.6|29836.9|29816.9|29805.3|29785.3|1392
1597770000000|2020-08-18 17:00:00|29812.8|29792.8|29805.3|29785.3|29816.9|29796.9|29788.7|29768.7|1137
1597770300000|2020-08-18 17:05:00|29803.7|29783.7|29807.1|29787.1|29816.2|29796.2|29801.2|29781.2|90
1597770600000|2020-08-18 17:10:00|29812.1|29792.1|29821.2|29801.2|29825.4|29805.4|29809.6|29789.6|123
1597770900000|2020-08-18 17:15:00|29818.7|29798.7|29794.6|29774.6|29820.4|29800.4|29794.5|29774.5|323
1597771200000|2020-08-18 17:20:00|29796.2|29776.2|29796.2|29776.2|29802.1|29782.1|29787.9|29767.9|148
1597771500000|2020-08-18 17:25:00|29797.9|29777.9|29810.4|29790.4|29812.9|29792.9|29797.9|29777.9|72
1597771800000|2020-08-18 17:30:00|29807.1|29787.1|29815.4|29795.4|29820.4|29800.4|29806.2|29786.2|69
1597772100000|2020-08-18 17:35:00|29813.8|29793.8|29810.4|29790.4|29815.4|29795.4|29800.4|29780.4|175
1597772400000|2020-08-18 17:40:00|29813.7|29793.7|29800.4|29780.4|29814.6|29794.6|29800.4|29780.4|33
1597772700000|2020-08-18 17:45:00|29802.1|29782.1|29798.7|29778.7|29802.1|29782.1|29790.4|29770.4|72
1597773000000|2020-08-18 17:50:00|29794.6|29774.6|29798.7|29778.7|29798.7|29778.7|29792.1|29772.1|50
1597773300000|2020-08-18 17:55:00|29797.1|29777.1|29801.2|29781.2|29808.7|29788.7|29794.6|29774.6|136
1597773600000|2020-08-18 18:00:00|29803.7|29783.7|29814.6|29794.6|29814.6|29794.6|29798.7|29778.7|89
1597773900000|2020-08-18 18:05:00|29817.2|29797.2|29833.8|29813.8|29835.4|29815.4|29817.2|29797.2|70
1597774200000|2020-08-18 18:10:00|29831.3|29811.3|29825.5|29805.5|29834.6|29814.6|29821.3|29801.3|48
1597774500000|2020-08-18 18:15:00|29827.1|29807.1|29837.9|29817.9|29837.9|29817.9|29827.1|29807.1|25
1597774800000|2020-08-18 18:20:00|29838.8|29818.8|29853.8|29833.8|29854.6|29834.6|29838.8|29818.8|160
1597775100000|2020-08-18 18:25:00|29854.6|29834.6|29844.7|29824.7|29875.5|29855.5|29844.7|29824.7|201
1597775400000|2020-08-18 18:30:00|29845.5|29825.5|29857.2|29837.2|29857.2|29837.2|29844.7|29824.7|225
1597775700000|2020-08-18 18:35:00|29860.5|29840.5|29861.3|29841.3|29862.2|29842.2|29860.5|29840.5|25
1597776000000|2020-08-18 18:40:00|29862.2|29842.2|29868|29848|29868|29848|29861.3|29841.3|60
1597776300000|2020-08-18 18:45:00|29868.8|29848.8|29868|29848|29873|29853|29863.8|29843.8|62
1597776600000|2020-08-18 18:50:00|29868.8|29848.8|29873.8|29853.8|29878.8|29858.8|29868.8|29848.8|115
1597776900000|2020-08-18 18:55:00|29873.9|29853.9|29874.7|29854.7|29875.6|29855.6|29873.9|29853.9|22
1597777200000|2020-08-18 19:00:00|29873.9|29853.9|29855.6|29835.6|29874.7|29854.7|29853.9|29833.9|139
1597777500000|2020-08-18 19:05:00|29854.7|29834.7|29848.9|29828.9|29854.7|29834.7|29848.9|29828.9|61
1597777800000|2020-08-18 19:10:00|29845.6|29825.6|29860.6|29840.6|29860.6|29840.6|29844.7|29824.7|144
1597778100000|2020-08-18 19:15:00|29863.9|29843.9|29853.9|29833.9|29868.9|29848.9|29853|29833|58
1597778400000|2020-08-18 19:20:00|29851.4|29831.4|29849.8|29829.8|29858.9|29838.9|29848.9|29828.9|44
1597778700000|2020-08-18 19:25:00|29848.9|29828.9|29834.8|29814.8|29848.9|29828.9|29834.8|29814.8|89
1597779000000|2020-08-18 19:30:00|29832.3|29812.3|29836.4|29816.4|29838.9|29818.9|29830.6|29810.6|69
1597779300000|2020-08-18 19:35:00|29838.9|29818.9|29824.8|29804.8|29839.8|29819.8|29824.8|29804.8|50
1597779600000|2020-08-18 19:40:00|29826.4|29806.4|29829.8|29809.8|29831.5|29811.5|29826.4|29806.4|15
1597779900000|2020-08-18 19:45:00|29828.2|29808.2|29829.8|29809.8|29834.8|29814.8|29824.8|29804.8|58
1597780200000|2020-08-18 19:50:00|29829|29809|29819.8|29799.8|29829|29809|29819.8|29799.8|65
1597780500000|2020-08-18 19:55:00|29819|29799|29804|29784|29819|29799|29804|29784|178
1597780800000|2020-08-18 20:00:00|29800.7|29780.7|29794|29774|29804.8|29784.8|29789|29769|105
1597781100000|2020-08-18 20:05:00|29794.8|29774.8|29780.6|29760.6|29794.8|29774.8|29768.1|29748.1|204
1597781400000|2020-08-18 20:10:00|29779.8|29759.8|29797.3|29777.3|29797.3|29777.3|29777.3|29757.3|56
1597781700000|2020-08-18 20:15:00|29793.1|29773.1|29787.3|29767.3|29794|29774|29786.4|29766.4|19
1597782000000|2020-08-18 20:20:00|29783.2|29763.2|29759.8|29739.8|29783.2|29763.2|29754.8|29734.8|153
1597782300000|2020-08-18 20:25:00|29761.5|29741.5|29763.2|29743.2|29763.2|29743.2|29759.8|29739.8|22
1597782600000|2020-08-18 20:30:00|29764|29744|29763.2|29743.2|29772.3|29752.3|29762.3|29742.3|30
1597782900000|2020-08-18 20:35:00|29767.3|29747.3|29757.3|29737.3|29767.3|29747.3|29757.3|29737.3|38
1597783200000|2020-08-18 20:40:00|29762.3|29742.3|29767.3|29747.3|29767.3|29747.3|29762.3|29742.3|38
1597783500000|2020-08-18 20:45:00|29768.2|29748.2|29758.2|29738.2|29772.3|29752.3|29754.1|29734.1|44
1597783800000|2020-08-18 20:50:00|29759.9|29739.9|29782.4|29762.4|29782.4|29762.4|29759.9|29739.9|36
1597784100000|2020-08-18 20:55:00|29779.9|29759.9|29793.2|29773.2|29794|29774|29774.9|29754.9|191
1597788000000|2020-08-18 22:00:00|29798.2|29778.2|29806.6|29786.6|29813.3|29793.3|29788.3|29768.3|113
1597788300000|2020-08-18 22:05:00|29808.3|29788.3|29809.1|29789.1|29814.1|29794.1|29789.1|29769.1|92
1597788600000|2020-08-18 22:10:00|29806.6|29786.6|29809.1|29789.1|29811.6|29791.6|29805.8|29785.8|35
1597788900000|2020-08-18 22:15:00|29810.8|29790.8|29811.7|29791.7|29815|29795|29810|29790|28
1597789200000|2020-08-18 22:20:00|29814.2|29794.2|29806.7|29786.7|29814.2|29794.2|29795.8|29775.8|35
1597789500000|2020-08-18 22:25:00|29811.7|29791.7|29811.7|29791.7|29811.7|29791.7|29810.8|29790.8|14
1597789800000|2020-08-18 22:30:00|29810.8|29790.8|29806.7|29786.7|29811.7|29791.7|29805.8|29785.8|5
1597790100000|2020-08-18 22:35:00|29807.5|29787.5|29825|29805|29825|29805|29806.7|29786.7|22
1597790400000|2020-08-18 22:40:00|29821.7|29801.7|29822.6|29802.6|29823.4|29803.4|29820.8|29800.8|28
1597790700000|2020-08-18 22:45:00|29823.4|29803.4|29831.7|29811.7|29831.7|29811.7|29822.6|29802.6|12
1597791000000|2020-08-18 22:50:00|29832.6|29812.6|29837.6|29817.6|29837.6|29817.6|29832.6|29812.6|25
1597791300000|2020-08-18 22:55:00|29836.7|29816.7|29841.7|29821.7|29841.7|29821.7|29836.7|29816.7|9
1597791600000|2020-08-18 23:00:00|29836.7|29816.7|29836.7|29816.7|29841.7|29821.7|29836.7|29816.7|14
1597791900000|2020-08-18 23:05:00|29834.2|29814.2|29821.7|29801.7|29834.2|29814.2|29821.7|29801.7|22
1597792200000|2020-08-18 23:10:00|29823.4|29803.4|29836.8|29816.8|29836.8|29816.8|29823.4|29803.4|12
1597792500000|2020-08-18 23:15:00|29841.8|29821.8|29836.8|29816.8|29841.8|29821.8|29834.3|29814.3|14
1597792800000|2020-08-18 23:20:00|29841.8|29821.8|29836.8|29816.8|29846.8|29826.8|29836.8|29816.8|18
1597793100000|2020-08-18 23:25:00|29837.6|29817.6|29841.8|29821.8|29841.8|29821.8|29837.6|29817.6|12
1597793400000|2020-08-18 23:30:00|29846.8|29826.8|29846.8|29826.8|29846.8|29826.8|29841.8|29821.8|24
1597793700000|2020-08-18 23:35:00|29849.3|29829.3|29846.8|29826.8|29851.8|29831.8|29846.8|29826.8|14
1597794000000|2020-08-18 23:40:00|29850.9|29830.9|29850.9|29830.9|29850.9|29830.9|29849.3|29829.3|11
1597794300000|2020-08-18 23:45:00|29846.8|29826.8|29846|29826|29851.8|29831.8|29846|29826|27
1597794600000|2020-08-18 23:50:00|29851|29831|29847.7|29827.7|29851.8|29831.8|29846.8|29826.8|26
1597794900000|2020-08-18 23:55:00|29851.8|29831.8|29861.8|29841.8|29862.7|29842.7|29851.8|29831.8|30
1597795200000|2020-08-19 00:00:00|29849.3|29829.3|29811.8|29791.8|29851.8|29831.8|29808.5|29788.5|197
1597795500000|2020-08-19 00:05:00|29813.5|29793.5|29816|29796|29821.8|29801.8|29796.8|29776.8|83
1597795800000|2020-08-19 00:10:00|29814.4|29794.4|29806|29786|29816|29796|29802.6|29782.6|67
1597796100000|2020-08-19 00:15:00|29803.5|29783.5|29806|29786|29806.9|29786.9|29801|29781|52
1597796400000|2020-08-19 00:20:00|29803.5|29783.5|29806|29786|29806|29786|29796.9|29776.9|47
1597796700000|2020-08-19 00:25:00|29801|29781|29801|29781|29806|29786|29801|29781|29
1597797000000|2020-08-19 00:30:00|29798.5|29778.5|29791|29771|29798.5|29778.5|29791|29771|87
1597797300000|2020-08-19 00:35:00|29793.5|29773.5|29789.3|29769.3|29801|29781|29787.8|29767.8|47
1597797600000|2020-08-19 00:40:00|29791|29771|29791.9|29771.9|29792.8|29772.8|29776|29756|102
1597797900000|2020-08-19 00:45:00|29791.1|29771.1|29786.1|29766.1|29792.8|29772.8|29786.1|29766.1|127
1597798200000|2020-08-19 00:50:00|29781.1|29761.1|29776.1|29756.1|29786.1|29766.1|29776.1|29756.1|65
1597798500000|2020-08-19 00:55:00|29775.2|29755.2|29786.1|29766.1|29787.8|29767.8|29767.7|29747.7|130
1597798800000|2020-08-19 01:00:00|29785.2|29765.2|29759.4|29739.4|29794.4|29774.4|29733.6|29713.6|731
1597799100000|2020-08-19 01:05:00|29760.2|29740.2|29789.4|29769.4|29790.2|29770.2|29745.2|29725.2|294
1597799400000|2020-08-19 01:10:00|29792.6|29772.6|29909.4|29889.4|29909.4|29889.4|29792.6|29772.6|720
1597799700000|2020-08-19 01:15:00|29910.2|29890.2|30055.2|30035.2|30055.2|30035.2|29910.2|29890.2|1499
1597800000000|2020-08-19 01:20:00|30057.7|30037.7|30075.4|30055.4|30119.4|30099.4|30046.1|30026.1|1214
1597800300000|2020-08-19 01:25:00|30074.5|30054.5|30082|30062|30121.1|30101.1|30066.1|30046.1|645
1597800600000|2020-08-19 01:30:00|30082.9|30062.9|30132.9|30112.9|30154.4|30134.4|30072|30052|813
1597800900000|2020-08-19 01:35:00|30134.5|30114.5|30143.7|30123.7|30207.9|30187.9|30134.5|30114.5|895
1597801200000|2020-08-19 01:40:00|30142.1|30122.1|30088.7|30068.7|30148.7|30128.7|30088.7|30068.7|509
1597801500000|2020-08-19 01:45:00|30087|30067|30021.2|30001.2|30092.8|30072.8|30015.3|29995.3|635
1597801800000|2020-08-19 01:50:00|30020.3|30000.3|30042|30022|30062|30042|30010.3|29990.3|230
1597802100000|2020-08-19 01:55:00|30038.8|30018.8|30022.8|30002.8|30038.8|30018.8|30012|29992|157
1597802400000|2020-08-19 02:00:00|30021.2|30001.2|30030.3|30010.3|30038.7|30018.7|30006.2|29986.2|199
1597802700000|2020-08-19 02:05:00|30028.7|30008.7|29997.1|29977.1|30032.1|30012.1|29992.1|29972.1|244
1597803000000|2020-08-19 02:10:00|29998.7|29978.7|30012|29992|30020.3|30000.3|29998.7|29978.7|183
1597803300000|2020-08-19 02:15:00|30014.5|29994.5|30007|29987|30015.3|29995.3|30004.5|29984.5|93
1597803600000|2020-08-19 02:20:00|30005.4|29985.4|30014.5|29994.5|30017|29997|30004.5|29984.5|86
1597803900000|2020-08-19 02:25:00|30017|29997|29992|29972|30017|29997|29990.4|29970.4|47
1597804200000|2020-08-19 02:30:00|29990.4|29970.4|29980.4|29960.4|30000.4|29980.4|29949.5|29929.5|264
1597804500000|2020-08-19 02:35:00|29982.9|29962.9|29960.4|29940.4|29995.4|29975.4|29959.5|29939.5|310
1597804800000|2020-08-19 02:40:00|29959.5|29939.5|29977.9|29957.9|29978.8|29958.8|29932|29912|286
1597805100000|2020-08-19 02:45:00|29974.5|29954.5|29977|29957|29995.4|29975.4|29967|29947|157
1597805400000|2020-08-19 02:50:00|29975.4|29955.4|29989.5|29969.5|29993.7|29973.7|29966.3|29946.3|101
1597805700000|2020-08-19 02:55:00|29987|29967|29990.4|29970.4|29998.7|29978.7|29974.6|29954.6|85
1597806000000|2020-08-19 03:00:00|29989.6|29969.6|30035.4|30015.4|30040.4|30020.4|29979.6|29959.6|223
1597806300000|2020-08-19 03:05:00|30038.7|30018.7|30050.4|30030.4|30060.4|30040.4|30035.4|30015.4|223
1597806600000|2020-08-19 03:10:00|30049.6|30029.6|30024.6|30004.6|30055.4|30035.4|30024.6|30004.6|148
1597806900000|2020-08-19 03:15:00|30027.1|30007.1|30045.5|30025.5|30049.6|30029.6|30024.6|30004.6|142
1597807200000|2020-08-19 03:20:00|30046.3|30026.3|30044.6|30024.6|30059.6|30039.6|30042.1|30022.1|112
1597807500000|2020-08-19 03:25:00|30042.1|30022.1|30032.9|30012.9|30045.5|30025.5|30032.9|30012.9|92
1597807800000|2020-08-19 03:30:00|30031.2|30011.2|30047.9|30027.9|30048.7|30028.7|30027.9|30007.9|73
1597808100000|2020-08-19 03:35:00|30050.4|30030.4|30057.9|30037.9|30058.8|30038.8|30047.9|30027.9|54
1597808400000|2020-08-19 03:40:00|30056.3|30036.3|30074.6|30054.6|30079.6|30059.6|30052.9|30032.9|201
1597808700000|2020-08-19 03:45:00|30073.8|30053.8|30057.1|30037.1|30073.8|30053.8|30054.6|30034.6|27
1597809000000|2020-08-19 03:50:00|30055.5|30035.5|30043.8|30023.8|30058.8|30038.8|30038.8|30018.8|47
1597809300000|2020-08-19 03:55:00|30045.4|30025.4|30041.3|30021.3|30047|30027|30039.7|30019.7|19
1597809600000|2020-08-19 04:00:00|30039.7|30019.7|30042.9|30022.9|30049.7|30029.7|30039.7|30019.7|40
1597809900000|2020-08-19 04:05:00|30041.3|30021.3|30021.2|30001.2|30041.3|30021.3|30016.3|29996.3|123
1597810200000|2020-08-19 04:10:00|30019.6|29999.6|30017.9|29997.9|30019.6|29999.6|30012.9|29992.9|37
1597810500000|2020-08-19 04:15:00|30018.8|29998.8|29998|29978|30018.8|29998.8|29996.3|29976.3|51
1597810800000|2020-08-19 04:20:00|29995.5|29975.5|29971.3|29951.3|29998|29978|29968|29948|217
1597811100000|2020-08-19 04:25:00|29973|29953|29941.3|29921.3|29980.5|29960.5|29939.7|29919.7|125
1597811400000|2020-08-19 04:30:00|29939.7|29919.7|29918.8|29898.8|29941.3|29921.3|29918.8|29898.8|216
1597811700000|2020-08-19 04:35:00|29908|29888|29903.9|29883.9|29910.5|29890.5|29883.8|29863.8|215
1597812000000|2020-08-19 04:40:00|29913|29893|29928.9|29908.9|29933|29913|29913|29893|146
1597812300000|2020-08-19 04:45:00|29926.4|29906.4|29928.9|29908.9|29933|29913|29917.1|29897.1|41
1597812600000|2020-08-19 04:50:00|29930.5|29910.5|29933.9|29913.9|29938|29918|29930.5|29910.5|53
1597812900000|2020-08-19 04:55:00|29929.8|29909.8|29943.9|29923.9|29943.9|29923.9|29929.8|29909.8|39
1597813200000|2020-08-19 05:00:00|29943|29923|29967.3|29947.3|29973|29953|29941.4|29921.4|195
1597813500000|2020-08-19 05:05:00|29966.4|29946.4|29981.4|29961.4|29983.9|29963.9|29963.9|29943.9|83
1597813800000|2020-08-19 05:10:00|29979.8|29959.8|29984.8|29964.8|29985.7|29965.7|29973.9|29953.9|86
1597814100000|2020-08-19 05:15:00|29988|29968|30004.8|29984.8|30004.8|29984.8|29988|29968|54
1597814400000|2020-08-19 05:20:00|30009.8|29989.8|30016.4|29996.4|30028.9|30008.9|30003.9|29983.9|141
1597814700000|2020-08-19 05:25:00|30018.1|29998.1|30020.7|30000.7|30020.7|30000.7|30013.9|29993.9|63
1597815000000|2020-08-19 05:30:00|30016.6|29996.6|29999.8|29979.8|30034.8|30014.8|29983.3|29963.3|337
1597815300000|2020-08-19 05:35:00|30000.7|29980.7|29980.7|29960.7|30016.6|29996.6|29980.7|29960.7|181
1597815600000|2020-08-19 05:40:00|29985.7|29965.7|29951.6|29931.6|29985.7|29965.7|29945.7|29925.7|348
1597815900000|2020-08-19 05:45:00|29955.7|29935.7|29943.3|29923.3|29975.8|29955.8|29943.3|29923.3|285
1597816200000|2020-08-19 05:50:00|29942.5|29922.5|29978.3|29958.3|29990.8|29970.8|29937.5|29917.5|312
1597816500000|2020-08-19 05:55:00|29977.5|29957.5|29991.6|29971.6|29996.6|29976.6|29967.5|29947.5|154
1597816800000|2020-08-19 06:00:00|29990.7|29970.7|30026.6|30006.6|30026.6|30006.6|29970|29950|282
1597817100000|2020-08-19 06:05:00|30027.5|30007.5|30026.6|30006.6|30027.5|30007.5|30001.6|29981.6|159
1597817400000|2020-08-19 06:10:00|30022.5|30002.5|30009.1|29989.1|30022.5|30002.5|29987.5|29967.5|163
1597817700000|2020-08-19 06:15:00|30011.6|29991.6|30004.9|29984.9|30031.6|30011.6|29995.8|29975.8|212
1597818000000|2020-08-19 06:20:00|30001.6|29981.6|30064.9|30044.9|30067.4|30047.4|29994.9|29974.9|279
1597818300000|2020-08-19 06:25:00|30065.8|30045.8|30065.8|30045.8|30069.9|30049.9|30036.7|30016.7|242
1597818600000|2020-08-19 06:30:00|30068.3|30048.3|30053.4|30033.4|30068.3|30048.3|30029.2|30009.2|169
1597818900000|2020-08-19 06:35:00|30054.3|30034.3|30035.1|30015.1|30061.7|30041.7|30027.6|30007.6|170
1597819200000|2020-08-19 06:40:00|30033.4|30013.4|30007.6|29987.6|30051.7|30031.7|30006.7|29986.7|156
1597819500000|2020-08-19 06:45:00|30006.7|29986.7|29955.8|29935.8|30014.9|29994.9|29954.9|29934.9|373
1597819800000|2020-08-19 06:50:00|29954.9|29934.9|29995.8|29975.8|30005|29985|29949.9|29929.9|373
1597820100000|2020-08-19 06:55:00|29990.8|29970.8|30031.7|30011.7|30049.2|30029.2|29990|29970|278
1597820400000|2020-08-19 07:00:00|30026.7|30006.7|29970|29950|30026.7|30006.7|29950.8|29930.8|285
1597820700000|2020-08-19 07:05:00|29966.7|29946.7|29969.2|29949.2|29978.3|29958.3|29951|29931|148
1597821000000|2020-08-19 07:10:00|29971.7|29951.7|30042.6|30022.6|30060.9|30040.9|29969.2|29949.2|331
1597821300000|2020-08-19 07:15:00|30040.1|30020.1|29895.9|29875.9|30042.6|30022.6|29895.9|29875.9|296
1597821600000|2020-08-19 07:20:00|29892.6|29872.6|29914.1|29894.1|29927.5|29907.5|29875.1|29855.1|422
1597821900000|2020-08-19 07:25:00|29915|29895|29950|29930|29950|29930|29898.4|29878.4|169
1597822200000|2020-08-19 07:30:00|29948.4|29928.4|29962.5|29942.5|30023.4|30003.4|29948.4|29928.4|273
1597822500000|2020-08-19 07:35:00|29964.1|29944.1|30032.5|30012.5|30035|30015|29957.5|29937.5|242
1597822800000|2020-08-19 07:40:00|30030.9|30010.9|30005|29985|30039.2|30019.2|29988.3|29968.3|124
1597823100000|2020-08-19 07:45:00|30004.2|29984.2|30001.7|29981.7|30029.2|30009.2|30000|29980|93
1597823400000|2020-08-19 07:50:00|30000.8|29980.8|30026.7|30006.7|30040.8|30020.8|29993.3|29973.3|90
1597823700000|2020-08-19 07:55:00|30023.3|30003.3|30030.1|30010.1|30038.3|30018.3|30014.2|29994.2|113
1597824000000|2020-08-19 08:00:00|30026.8|30006.8|30020.2|30000.2|30050.1|30030.1|30016.8|29996.8|277
1597824300000|2020-08-19 08:05:00|30017.7|29997.7|30040.3|30020.3|30043.6|30023.6|30006.8|29986.8|162
1597824600000|2020-08-19 08:10:00|30041.2|30021.2|30040.4|30020.4|30049.5|30029.5|30032|30012|100
1597824900000|2020-08-19 08:15:00|30039.5|30019.5|30027|30007|30044.5|30024.5|30014.5|29994.5|111
1597825200000|2020-08-19 08:20:00|30029.5|30009.5|30035.4|30015.4|30035.4|30015.4|30007.9|29987.9|93
1597825500000|2020-08-19 08:25:00|30034.5|30014.5|30043.8|30023.8|30050.4|30030.4|30034.5|30014.5|143
1597825800000|2020-08-19 08:30:00|30042.1|30022.1|30100.4|30080.4|30100.4|30080.4|30042.1|30022.1|385
1597826100000|2020-08-19 08:35:00|30102|30082|30090.4|30070.4|30105.4|30085.4|30090.4|30070.4|161
1597826400000|2020-08-19 08:40:00|30091.3|30071.3|30098.7|30078.7|30122|30102|30091.3|30071.3|148
1597826700000|2020-08-19 08:45:00|30099.5|30079.5|30083.7|30063.7|30108.7|30088.7|30073.7|30053.7|148
1597827000000|2020-08-19 08:50:00|30082|30062|30101.3|30081.3|30106.3|30086.3|30073.7|30053.7|123
1597827300000|2020-08-19 08:55:00|30104.5|30084.5|30063.7|30043.7|30111.3|30091.3|30062.9|30042.9|106
1597827600000|2020-08-19 09:00:00|30062.1|30042.1|30082.1|30062.1|30084.6|30064.6|30060.3|30040.3|78
1597827900000|2020-08-19 09:05:00|30080.4|30060.4|30103.7|30083.7|30108.7|30088.7|30075.4|30055.4|90
1597828200000|2020-08-19 09:10:00|30104.6|30084.6|30115.5|30095.5|30116.2|30096.2|30098.7|30078.7|68
1597828500000|2020-08-19 09:15:00|30118|30098|30130.5|30110.5|30132.1|30112.1|30105.5|30085.5|97
1597828800000|2020-08-19 09:20:00|30129.6|30109.6|30152.1|30132.1|30163.9|30143.9|30129.6|30109.6|219
1597829100000|2020-08-19 09:25:00|30150.5|30130.5|30155.5|30135.5|30155.5|30135.5|30137.2|30117.2|98
1597829400000|2020-08-19 09:30:00|30154.6|30134.6|30126.4|30106.4|30158.9|30138.9|30123.9|30103.9|148
1597829700000|2020-08-19 09:35:00|30125.5|30105.5|30153.8|30133.8|30153.8|30133.8|30125.5|30105.5|91
1597830000000|2020-08-19 09:40:00|30150.5|30130.5|30160.5|30140.5|30176.3|30156.3|30147.1|30127.1|160
1597830300000|2020-08-19 09:45:00|30158.8|30138.8|30122.2|30102.2|30160.5|30140.5|30122.2|30102.2|177
1597830600000|2020-08-19 09:50:00|30120.5|30100.5|30088.8|30068.8|30127.2|30107.2|30082.2|30062.2|391
1597830900000|2020-08-19 09:55:00|30086.3|30066.3|30073.8|30053.8|30089.7|30069.7|30065.5|30045.5|127
1597831200000|2020-08-19 10:00:00|30075.4|30055.4|30091.4|30071.4|30094.7|30074.7|30075.4|30055.4|159
1597831500000|2020-08-19 10:05:00|30093.1|30073.1|30100.6|30080.6|30110.6|30090.6|30092.2|30072.2|82
1597831800000|2020-08-19 10:10:00|30102.2|30082.2|30105.6|30085.6|30118.1|30098.1|30102.2|30082.2|91
1597832100000|2020-08-19 10:15:00|30107.2|30087.2|30091.5|30071.5|30108.1|30088.1|30089|30069|90
1597832400000|2020-08-19 10:20:00|30090.6|30070.6|30106.5|30086.5|30108.1|30088.1|30084|30064|59
1597832700000|2020-08-19 10:25:00|30105.6|30085.6|30110.6|30090.6|30111.5|30091.5|30101.5|30081.5|56
1597833000000|2020-08-19 10:30:00|30107.4|30087.4|30095.6|30075.6|30116.5|30096.5|30091.5|30071.5|184
1597833300000|2020-08-19 10:35:00|30096.5|30076.5|30095.8|30075.8|30107.4|30087.4|30093.3|30073.3|170
1597833600000|2020-08-19 10:40:00|30094.9|30074.9|30098.3|30078.3|30098.3|30078.3|30090.8|30070.8|22
1597833900000|2020-08-19 10:45:00|30095.8|30075.8|30088.3|30068.3|30098.3|30078.3|30083.3|30063.3|76
1597834200000|2020-08-19 10:50:00|30091.5|30071.5|30103.3|30083.3|30108.3|30088.3|30091.5|30071.5|57
1597834500000|2020-08-19 10:55:00|30102.4|30082.4|30089.9|30069.9|30118.3|30098.3|30089|30069|125
1597834800000|2020-08-19 11:00:00|30087.4|30067.4|30099.1|30079.1|30099.1|30079.1|30087.4|30067.4|33
1597835100000|2020-08-19 11:05:00|30100.7|30080.7|30096.6|30076.6|30102.4|30082.4|30092.4|30072.4|38
1597835400000|2020-08-19 11:10:00|30094.9|30074.9|30089.1|30069.1|30096.6|30076.6|30084.2|30064.2|54
1597835700000|2020-08-19 11:15:00|30087.5|30067.5|30091.6|30071.6|30102.5|30082.5|30084.1|30064.1|126
1597836000000|2020-08-19 11:20:00|30090.7|30070.7|30083.4|30063.4|30094.1|30074.1|30077.5|30057.5|142
1597836300000|2020-08-19 11:25:00|30086.6|30066.6|30033.4|30013.4|30087.5|30067.5|30030.9|30010.9|294
1597836600000|2020-08-19 11:30:00|30030.9|30010.9|30068.4|30048.4|30070.1|30050.1|30030.9|30010.9|217
1597836900000|2020-08-19 11:35:00|30069.3|30049.3|30060|30040|30069.3|30049.3|30050.9|30030.9|186
1597837200000|2020-08-19 11:40:00|30060.9|30040.9|30076.6|30056.6|30080.9|30060.9|30060.9|30040.9|155
1597837500000|2020-08-19 11:45:00|30077.5|30057.5|30055.9|30035.9|30078.4|30058.4|30037.5|30017.5|158
1597837800000|2020-08-19 11:50:00|30054.3|30034.3|30087.5|30067.5|30087.5|30067.5|30054.3|30034.3|183
1597838100000|2020-08-19 11:55:00|30090|30070|30085.9|30065.9|30096.6|30076.6|30077.5|30057.5|82
1597838400000|2020-08-19 12:00:00|30087.5|30067.5|30179|30159|30192.2|30172.2|30086.7|30066.7|726
1597838700000|2020-08-19 12:05:00|30178.1|30158.1|30118.1|30098.1|30178.1|30158.1|30118.1|30098.1|400
1597839000000|2020-08-19 12:10:00|30119|30099|30185.8|30165.8|30190.8|30170.8|30090.6|30070.6|655
1597839300000|2020-08-19 12:15:00|30183.3|30163.3|30210.8|30190.8|30225.8|30205.8|30175.8|30155.8|581
1597839600000|2020-08-19 12:20:00|30213.3|30193.3|30183.5|30163.5|30225.8|30205.8|30176|30156|732
1597839900000|2020-08-19 12:25:00|30182.6|30162.6|30202.6|30182.6|30207.7|30187.7|30182.6|30162.6|273
1597840200000|2020-08-19 12:30:00|30205.8|30185.8|30226.7|30206.7|30235.8|30215.8|30205.1|30185.1|443
1597840500000|2020-08-19 12:35:00|30227.6|30207.6|30230|30210|30245.8|30225.8|30221|30201|679
1597840800000|2020-08-19 12:40:00|30230.8|30210.8|30222.6|30202.6|30238.4|30218.4|30215.9|30195.9|225
1597841100000|2020-08-19 12:45:00|30225.9|30205.9|30249.1|30229.1|30250|30230|30221.7|30201.7|277
1597841400000|2020-08-19 12:50:00|30250|30230|30244.1|30224.1|30252.5|30232.5|30238.4|30218.4|357
1597841700000|2020-08-19 12:55:00|30245|30225|30257.3|30237.3|30269.1|30249.1|30242.3|30222.3|688
1597842000000|2020-08-19 13:00:00|30254.1|30234.1|30288.8|30268.8|30325.6|30305.6|30252.3|30232.3|1748
1597842300000|2020-08-19 13:05:00|30292.9|30272.9|30313.8|30293.8|30338.8|30318.8|30288.8|30268.8|820
1597842600000|2020-08-19 13:10:00|30318.8|30298.8|30268.8|30248.8|30322.1|30302.1|30267.9|30247.9|718
1597842900000|2020-08-19 13:15:00|30267.9|30247.9|30252.1|30232.1|30313|30293|30248.8|30228.8|637
1597843200000|2020-08-19 13:20:00|30250.5|30230.5|30237.1|30217.1|30263|30243|30222.2|30202.2|799
1597843500000|2020-08-19 13:25:00|30238.7|30218.7|30248|30228|30253.9|30233.9|30228.9|30208.9|297
1597843800000|2020-08-19 13:30:00|30248.9|30228.9|30290.3|30270.3|30295.3|30275.3|30228.9|30208.9|1450
1597844100000|2020-08-19 13:35:00|30291.2|30271.2|30318.6|30298.6|30343.4|30323.4|30288.7|30268.7|1002
1597844400000|2020-08-19 13:40:00|30320.2|30300.2|30183.9|30163.9|30320.2|30300.2|30183.9|30163.9|1418
1597844700000|2020-08-19 13:45:00|30183|30163|30220.5|30200.5|30223|30203|30175.5|30155.5|683
1597845000000|2020-08-19 13:50:00|30223|30203|30196.6|30176.6|30238.9|30218.9|30195.8|30175.8|817
1597845300000|2020-08-19 13:55:00|30195.7|30175.7|30185.1|30165.1|30207.4|30187.4|30149.2|30129.2|790
1597845600000|2020-08-19 14:00:00|30184.2|30164.2|30253.3|30233.3|30253.3|30233.3|30179.2|30159.2|852
1597845900000|2020-08-19 14:05:00|30254.2|30234.2|30298.9|30278.9|30298.9|30278.9|30233.4|30213.4|792
1597846200000|2020-08-19 14:10:00|30298|30278|30298.9|30278.9|30318|30298|30293|30273|632
1597846500000|2020-08-19 14:15:00|30296.4|30276.4|30315.7|30295.7|30315.7|30295.7|30277.5|30257.5|519
1597846800000|2020-08-19 14:20:00|30318.9|30298.9|30340.6|30320.6|30348.1|30328.1|30313.9|30293.9|736
1597847100000|2020-08-19 14:25:00|30342.2|30322.2|30295.9|30275.9|30342.2|30322.2|30285.9|30265.9|750
1597847400000|2020-08-19 14:30:00|30294.3|30274.3|30340.9|30320.9|30352.5|30332.5|30294.3|30274.3|390
1597847700000|2020-08-19 14:35:00|30342.5|30322.5|30239.3|30219.3|30348.4|30328.4|30229.3|30209.3|857
1597848000000|2020-08-19 14:40:00|30244.3|30224.3|30193.7|30173.7|30270.2|30250.2|30193.7|30173.7|895
1597848300000|2020-08-19 14:45:00|30195.4|30175.4|30192.9|30172.9|30204.6|30184.6|30149.6|30129.6|1444
1597848600000|2020-08-19 14:50:00|30188.8|30168.8|30187.9|30167.9|30215.9|30195.9|30171.3|30151.3|893
1597848900000|2020-08-19 14:55:00|30189.5|30169.5|30161.1|30141.1|30189.5|30169.5|30147.9|30127.9|745
1597849200000|2020-08-19 15:00:00|30165.2|30145.2|30146.8|30126.8|30195.2|30175.2|30132.7|30112.7|673
1597849500000|2020-08-19 15:05:00|30148.5|30128.5|30142.9|30122.9|30162.7|30142.7|30122|30102|570
1597849800000|2020-08-19 15:10:00|30146.1|30126.1|30161.1|30141.1|30186.1|30166.1|30146.1|30126.1|494
1597850100000|2020-08-19 15:15:00|30163.6|30143.6|30193.5|30173.5|30195.3|30175.3|30161.1|30141.1|570
1597850400000|2020-08-19 15:20:00|30191.9|30171.9|30216.2|30196.2|30217.8|30197.8|30184.4|30164.4|367
1597850700000|2020-08-19 15:25:00|30215.3|30195.3|30223.5|30203.5|30231.7|30211.7|30191.2|30171.2|442
1597851000000|2020-08-19 15:30:00|30222.6|30202.6|30284.1|30264.1|30284.1|30264.1|30222.6|30202.6|645
1597851300000|2020-08-19 15:35:00|30283.2|30263.2|30282.3|30262.3|30310.5|30290.5|30279.8|30259.8|486
1597851600000|2020-08-19 15:40:00|30280.7|30260.7|30269.1|30249.1|30283.2|30263.2|30230.7|30210.7|458
1597851900000|2020-08-19 15:45:00|30265|30245|30237.5|30217.5|30266.6|30246.6|30230|30210|337
1597852200000|2020-08-19 15:50:00|30236.6|30216.6|30225.9|30205.9|30243.2|30223.2|30210|30190|394
1597852500000|2020-08-19 15:55:00|30227.5|30207.5|30217.7|30197.7|30234.1|30214.1|30204.3|30184.3|313
1597852800000|2020-08-19 16:00:00|30216.8|30196.8|30240.9|30220.9|30245.9|30225.9|30207.7|30187.7|301
1597853100000|2020-08-19 16:05:00|30244.1|30224.1|30254.1|30234.1|30260|30240|30239.1|30219.1|250
1597853400000|2020-08-19 16:10:00|30255|30235|30245.7|30225.7|30288.2|30268.2|30245.7|30225.7|301
1597853700000|2020-08-19 16:15:00|30247.4|30227.4|30220.6|30200.6|30248.2|30228.2|30220.6|30200.6|611
1597854000000|2020-08-19 16:20:00|30217.4|30197.4|30233.3|30213.3|30235.6|30215.6|30207.4|30187.4|255
1597854300000|2020-08-19 16:25:00|30232.4|30212.4|30249.9|30229.9|30254|30234|30232.4|30212.4|162
1597854600000|2020-08-19 16:30:00|30249|30229|30262.4|30242.4|30265.8|30245.8|30239.2|30219.2|247
1597854900000|2020-08-19 16:35:00|30266.5|30246.5|30261.5|30241.5|30267.4|30247.4|30254.9|30234.9|215
1597855200000|2020-08-19 16:40:00|30260.6|30240.6|30271.5|30251.5|30285.6|30265.6|30257.4|30237.4|376
1597855500000|2020-08-19 16:45:00|30272.4|30252.4|30267.4|30247.4|30285.6|30265.6|30267.4|30247.4|284
1597855800000|2020-08-19 16:50:00|30265.8|30245.8|30274.2|30254.2|30282.4|30262.4|30265.8|30245.8|232
1597856100000|2020-08-19 16:55:00|30275.8|30255.8|30276.9|30256.9|30301.9|30281.9|30274.2|30254.2|1495
1597856400000|2020-08-19 17:00:00|30277.8|30257.8|30239.4|30219.4|30281|30261|30231.9|30211.9|508
1597856700000|2020-08-19 17:05:00|30241|30221|30226|30206|30241|30221|30224.4|30204.4|112
1597857000000|2020-08-19 17:10:00|30222.8|30202.8|30231|30211|30232.8|30212.8|30216|30196|162
1597857300000|2020-08-19 17:15:00|30231.9|30211.9|30227.8|30207.8|30236.9|30216.9|30222.8|30202.8|64
1597857600000|2020-08-19 17:20:00|30231.9|30211.9|30220.3|30200.3|30231.9|30211.9|30212.8|30192.8|246
1597857900000|2020-08-19 17:25:00|30218.7|30198.7|30223.7|30203.7|30227.8|30207.8|30217.8|30197.8|98
1597858200000|2020-08-19 17:30:00|30224.6|30204.6|30242.8|30222.8|30242.8|30222.8|30222.8|30202.8|87
1597858500000|2020-08-19 17:35:00|30241.2|30221.2|30234.6|30214.6|30245.3|30225.3|30227.8|30207.8|320
1597858800000|2020-08-19 17:40:00|30233|30213|30231.4|30211.4|30234.6|30214.6|30220.5|30200.5|131
1597859100000|2020-08-19 17:45:00|30234.6|30214.6|30248.9|30228.9|30250.5|30230.5|30234.6|30214.6|125
1597859400000|2020-08-19 17:50:00|30248|30228|30238|30218|30251.4|30231.4|30234.6|30214.6|74
1597859700000|2020-08-19 17:55:00|30234.7|30214.7|30240.6|30220.6|30243.8|30223.8|30233|30213|68
1597860000000|2020-08-19 18:00:00|30235.6|30215.6|30275.6|30255.6|30285.6|30265.6|30234.7|30214.7|112
1597860300000|2020-08-19 18:05:00|30274|30254|30185.6|30165.6|30275.6|30255.6|30177.4|30157.4|340
1597860600000|2020-08-19 18:10:00|30188.1|30168.1|30063.3|30043.3|30188.1|30168.1|30063.3|30043.3|513
1597860900000|2020-08-19 18:15:00|30061.5|30041.5|30048.8|30028.8|30084|30064|30046.3|30026.3|584
1597861200000|2020-08-19 18:20:00|30049.7|30029.7|30068.8|30048.8|30093.8|30073.8|30027.9|30007.9|501
1597861500000|2020-08-19 18:25:00|30065.4|30045.4|30058.8|30038.8|30093.8|30073.8|30049.5|30029.5|290
1597861800000|2020-08-19 18:30:00|30057.2|30037.2|30082|30062|30088.8|30068.8|30048.8|30028.8|186
1597862100000|2020-08-19 18:35:00|30086.2|30066.2|30062.9|30042.9|30089.5|30069.5|30049.7|30029.7|249
1597862400000|2020-08-19 18:40:00|30063.8|30043.8|30083.9|30063.9|30091.3|30071.3|30063.8|30043.8|87
1597862700000|2020-08-19 18:45:00|30084.7|30064.7|30064.8|30044.8|30088.9|30068.9|30063.1|30043.1|324
1597863000000|2020-08-19 18:50:00|30065.6|30045.6|30063.9|30043.9|30075.7|30055.7|30062.1|30042.1|103
1597863300000|2020-08-19 18:55:00|30064.8|30044.8|30078.9|30058.9|30093.9|30073.9|30064.8|30044.8|69
1597863600000|2020-08-19 19:00:00|30078|30058|30073.9|30053.9|30088.9|30068.9|30068|30048|64
1597863900000|2020-08-19 19:05:00|30073|30053|30078.9|30058.9|30081.4|30061.4|30071.4|30051.4|24
1597864200000|2020-08-19 19:10:00|30078|30058|30076.4|30056.4|30091.4|30071.4|30073|30053|87
1597864500000|2020-08-19 19:15:00|30078.9|30058.9|30040.5|30020.5|30078.9|30058.9|30038.9|30018.9|188
1597864800000|2020-08-19 19:20:00|30038.9|30018.9|30023.9|30003.9|30048|30028|30023.9|30003.9|152
1597865100000|2020-08-19 19:25:00|30024.8|30004.8|30006.4|29986.4|30038.9|30018.9|30001.4|29981.4|150
1597865400000|2020-08-19 19:30:00|30008|29988|29993|29973|30019.6|29999.6|29993|29973|172
1597865700000|2020-08-19 19:35:00|29988.9|29968.9|29972.2|29952.2|29993.9|29973.9|29971.3|29951.3|124
1597866000000|2020-08-19 19:40:00|29971.3|29951.3|29986.3|29966.3|29990.4|29970.4|29947.2|29927.2|193
1597866300000|2020-08-19 19:45:00|29983.1|29963.1|29947.2|29927.2|29983.1|29963.1|29946.3|29926.3|119
1597866600000|2020-08-19 19:50:00|29946.3|29926.3|29978.1|29958.1|29982.2|29962.2|29936.3|29916.3|218
1597866900000|2020-08-19 19:55:00|29981.3|29961.3|30017.2|29997.2|30022.2|30002.2|29981.3|29961.3|92
1597867200000|2020-08-19 20:00:00|30013.1|29993.1|30024.7|30004.7|30027.2|30007.2|30013.1|29993.1|54
1597867500000|2020-08-19 20:05:00|30026.3|30006.3|30028.1|30008.1|30041.3|30021.3|30026.3|30006.3|45
1597867800000|2020-08-19 20:10:00|30027.2|30007.2|30033.1|30013.1|30037.2|30017.2|30024.7|30004.7|47
1597868100000|2020-08-19 20:15:00|30035.6|30015.6|30024.7|30004.7|30038.1|30018.1|30024.7|30004.7|10
1597868400000|2020-08-19 20:20:00|30023.8|30003.8|30004.7|29984.7|30024.7|30004.7|30004.7|29984.7|31
1597868700000|2020-08-19 20:25:00|30003.8|29983.8|30006.3|29986.3|30010.4|29990.4|29992.2|29972.2|63
1597869000000|2020-08-19 20:30:00|30007.2|29987.2|29998.9|29978.9|30007.2|29987.2|29998.9|29978.9|33
1597869300000|2020-08-19 20:35:00|30002.3|29982.3|30007.3|29987.3|30010.5|29990.5|29997.3|29977.3|38
1597869600000|2020-08-19 20:40:00|30006.4|29986.4|29996.4|29976.4|30008.2|29988.2|29987.3|29967.3|119
1597869900000|2020-08-19 20:45:00|29998.9|29978.9|30021.4|30001.4|30021.4|30001.4|29992.3|29972.3|74
1597870200000|2020-08-19 20:50:00|30025.5|30005.5|30041.4|30021.4|30041.4|30021.4|30023|30003|66
1597870500000|2020-08-19 20:55:00|30043|30023|30055.5|30035.5|30055.5|30035.5|30043|30023|186
1597874400000|2020-08-19 22:00:00|30065.9|30045.9|30040.6|30020.6|30065.9|30045.9|30025.6|30005.6|141
1597874700000|2020-08-19 22:05:00|30039.7|30019.7|30034.7|30014.7|30040.6|30020.6|30031.5|30011.5|36
1597875000000|2020-08-19 22:10:00|30030.6|30010.6|30045.8|30025.8|30045.8|30025.8|30029.7|30009.7|74
1597875300000|2020-08-19 22:15:00|30047.4|30027.4|30055.6|30035.6|30063.8|30043.8|30047.4|30027.4|76
1597875600000|2020-08-19 22:20:00|30054|30034|30040.6|30020.6|30054|30034|30032.2|30012.2|39
1597875900000|2020-08-19 22:25:00|30041.5|30021.5|30040.7|30020.7|30044.7|30024.7|30039.7|30019.7|13
1597876200000|2020-08-19 22:30:00|30044.8|30024.8|30044.8|30024.8|30044.8|30024.8|30044.8|30024.8|5
1597876500000|2020-08-19 22:35:00|30046.4|30026.4|30044.8|30024.8|30046.4|30026.4|30044.8|30024.8|10
1597876800000|2020-08-19 22:40:00|30041.6|30021.6|30030.7|30010.7|30041.6|30021.6|30029.8|30009.8|38
1597877100000|2020-08-19 22:45:00|30025.7|30005.7|30020.7|30000.7|30025.7|30005.7|30020.7|30000.7|17
1597877400000|2020-08-19 22:50:00|30024.8|30004.8|30030.7|30010.7|30030.7|30010.7|30023.2|30003.2|39
1597877700000|2020-08-19 22:55:00|30033.2|30013.2|30035.7|30015.7|30040.7|30020.7|30033.2|30013.2|34
1597878000000|2020-08-19 23:00:00|30033.2|30013.2|30017.5|29997.5|30033.2|30013.2|30017.5|29997.5|31
1597878300000|2020-08-19 23:05:00|30016.6|29996.6|30012.3|29992.3|30016.6|29996.6|29996.6|29976.6|61
1597878600000|2020-08-19 23:10:00|30013.2|29993.2|30012.3|29992.3|30028.2|30008.2|30011.4|29991.4|119
1597878900000|2020-08-19 23:15:00|30011.4|29991.4|29998|29978|30012.3|29992.3|29998|29978|77
1597879200000|2020-08-19 23:20:00|29996.4|29976.4|29998|29978|30008.9|29988.9|29995.5|29975.5|22
1597879500000|2020-08-19 23:25:00|29995.5|29975.5|30003|29983|30003|29983|29993.9|29973.9|22
1597879800000|2020-08-19 23:30:00|29998|29978|29988.1|29968.1|29998|29978|29983|29963|65
1597880100000|2020-08-19 23:35:00|29987.2|29967.2|29980.8|29960.8|29988.1|29968.1|29975.8|29955.8|133
1597880400000|2020-08-19 23:40:00|29979.9|29959.9|29984.9|29964.9|29985.8|29965.8|29974.2|29954.2|90
1597880700000|2020-08-19 23:45:00|29985.8|29965.8|29992.6|29972.6|29992.6|29972.6|29980.8|29960.8|25
1597881000000|2020-08-19 23:50:00|29995.8|29975.8|29983.3|29963.3|29995.8|29975.8|29966.7|29946.7|116
1597881300000|2020-08-19 23:55:00|29982.4|29962.4|29984.9|29964.9|29990.8|29970.8|29979.9|29959.9|63
1597881600000|2020-08-20 00:00:00|29983.3|29963.3|29978.5|29958.5|29996.7|29976.7|29963.5|29943.5|286
1597881900000|2020-08-20 00:05:00|29974.4|29954.4|29980.3|29960.3|29989.4|29969.4|29973.5|29953.5|94
1597882200000|2020-08-20 00:10:00|29977.1|29957.1|29960.3|29940.3|29977.8|29957.8|29949.4|29929.4|173
1597882500000|2020-08-20 00:15:00|29961.9|29941.9|29982|29962|29982|29962|29961.9|29941.9|85
1597882800000|2020-08-20 00:20:00|29979.5|29959.5|30003.6|29983.6|30012.9|29992.9|29979.5|29959.5|126
1597883100000|2020-08-20 00:25:00|30002|29982|30019.5|29999.5|30029.5|30009.5|30002|29982|122
1597883400000|2020-08-20 00:30:00|30017.9|29997.9|30026.3|30006.3|30031.3|30011.3|30012.9|29992.9|108
1597883700000|2020-08-20 00:35:00|30027.2|30007.2|30029.7|30009.7|30044.7|30024.7|30023.8|30003.8|170
1597884000000|2020-08-20 00:40:00|30028.8|30008.8|30023.8|30003.8|30040.4|30020.4|30019.7|29999.7|138
1597884300000|2020-08-20 00:45:00|30022.2|30002.2|30041.3|30021.3|30042.2|30022.2|30020.4|30000.4|139
1597884600000|2020-08-20 00:50:00|30042.2|30022.2|30035.4|30015.4|30051.3|30031.3|30035.4|30015.4|85
1597884900000|2020-08-20 00:55:00|30036.3|30016.3|30046.3|30026.3|30046.3|30026.3|30032.2|30012.2|147
1597885200000|2020-08-20 01:00:00|30047.9|30027.9|29944.7|29924.7|30057.2|30037.2|29941.3|29921.3|711
1597885500000|2020-08-20 01:05:00|29943.8|29923.8|30002.9|29982.9|30006.3|29986.3|29941.3|29921.3|335
1597885800000|2020-08-20 01:10:00|30001.4|29981.4|30007.3|29987.3|30017.3|29997.3|29991.4|29971.4|397
1597886100000|2020-08-20 01:15:00|30006.4|29986.4|29956.8|29936.8|30008.9|29988.9|29954.3|29934.3|243
1597886400000|2020-08-20 01:20:00|29951.8|29931.8|29816.2|29796.2|29951.8|29931.8|29809.6|29789.6|645
1597886700000|2020-08-20 01:25:00|29814.6|29794.6|29852.3|29832.3|29855.7|29835.7|29801.6|29781.6|351
1597887000000|2020-08-20 01:30:00|29851.4|29831.4|29875.5|29855.5|29877.3|29857.3|29829.6|29809.6|253
1597887300000|2020-08-20 01:35:00|29873.9|29853.9|29926.9|29906.9|29926.9|29906.9|29850.7|29830.7|325
1597887600000|2020-08-20 01:40:00|29928.5|29908.5|29918.7|29898.7|29931.9|29911.9|29904.6|29884.6|175
1597887900000|2020-08-20 01:45:00|29917.1|29897.1|29973.7|29953.7|29978.7|29958.7|29912.1|29892.1|309
1597888200000|2020-08-20 01:50:00|29974.6|29954.6|29965.5|29945.5|30000.3|29980.3|29962.1|29942.1|292
1597888500000|2020-08-20 01:55:00|29967.1|29947.1|29985.5|29965.5|29985.5|29965.5|29948.7|29928.7|123
1597888800000|2020-08-20 02:00:00|29983|29963|29950.5|29930.5|29983|29963|29950.5|29930.5|182
1597889100000|2020-08-20 02:05:00|29949.6|29929.6|29921.9|29901.9|29953.7|29933.7|29913.5|29893.5|263
1597889400000|2020-08-20 02:10:00|29920.3|29900.3|29913.1|29893.1|29933.7|29913.7|29906.9|29886.9|191
1597889700000|2020-08-20 02:15:00|29914|29894|29896.9|29876.9|29915.6|29895.6|29883.8|29863.8|128
1597890000000|2020-08-20 02:20:00|29897.9|29877.9|29897.9|29877.9|29911.9|29891.9|29894.4|29874.4|85
1597890300000|2020-08-20 02:25:00|29897|29877|29888.8|29868.8|29897|29877|29882.9|29862.9|63
1597890600000|2020-08-20 02:30:00|29891.3|29871.3|29905.6|29885.6|29931.5|29911.5|29891.3|29871.3|272
1597890900000|2020-08-20 02:35:00|29904|29884|29885.6|29865.6|29907.2|29887.2|29883.1|29863.1|171
1597891200000|2020-08-20 02:40:00|29887.2|29867.2|29875.6|29855.6|29897.2|29877.2|29857.4|29837.4|232
1597891500000|2020-08-20 02:45:00|29874|29854|29883.1|29863.1|29886.5|29866.5|29840.6|29820.6|266
1597891800000|2020-08-20 02:50:00|29884|29864|29908.8|29888.8|29910.6|29890.6|29867.2|29847.2|164
1597892100000|2020-08-20 02:55:00|29907.2|29887.2|29948.8|29928.8|29948.8|29928.8|29907.2|29887.2|155
1597892400000|2020-08-20 03:00:00|29949.7|29929.7|29943.8|29923.8|29958.8|29938.8|29938.8|29918.8|142
1597892700000|2020-08-20 03:05:00|29945.4|29925.4|29931.3|29911.3|29957.9|29937.9|29931.3|29911.3|78
1597893000000|2020-08-20 03:10:00|29932.3|29912.3|29913.9|29893.9|29933.8|29913.8|29908.9|29888.9|108
1597893300000|2020-08-20 03:15:00|29912.3|29892.3|29915.7|29895.7|29933|29913|29904.8|29884.8|159
1597893600000|2020-08-20 03:20:00|29916.6|29896.6|29924.8|29904.8|29924.8|29904.8|29895.7|29875.7|110
1597893900000|2020-08-20 03:25:00|29925.7|29905.7|29932.3|29912.3|29939.8|29919.8|29919.8|29899.8|139
1597894200000|2020-08-20 03:30:00|29933.2|29913.2|29915.5|29895.5|29933.2|29913.2|29915.5|29895.5|45
1597894500000|2020-08-20 03:35:00|29916.4|29896.4|29914.8|29894.8|29919.8|29899.8|29910.7|29890.7|28
1597894800000|2020-08-20 03:40:00|29910.7|29890.7|29894.8|29874.8|29912.3|29892.3|29886.6|29866.6|98
1597895100000|2020-08-20 03:45:00|29897.3|29877.3|29899.8|29879.8|29899.8|29879.8|29892.3|29872.3|39
1597895400000|2020-08-20 03:50:00|29898.2|29878.2|29894.8|29874.8|29899.8|29879.8|29883|29863|70
1597895700000|2020-08-20 03:55:00|29893.9|29873.9|29913.9|29893.9|29918.9|29898.9|29893.9|29873.9|76
1597896000000|2020-08-20 04:00:00|29913|29893|29923|29903|29923.9|29903.9|29903|29883|63
1597896300000|2020-08-20 04:05:00|29921.4|29901.4|29927.1|29907.1|29927.1|29907.1|29918.9|29898.9|27
1597896600000|2020-08-20 04:10:00|29928|29908|29944|29924|29949|29929|29928|29908|82
1597896900000|2020-08-20 04:15:00|29943.1|29923.1|29942.1|29922.1|29949|29929|29937.4|29917.4|49
1597897200000|2020-08-20 04:20:00|29940.6|29920.6|29908.1|29888.1|29940.6|29920.6|29902.2|29882.2|80
1597897500000|2020-08-20 04:25:00|29907.2|29887.2|29918.1|29898.1|29920.6|29900.6|29903.1|29883.1|55
1597897800000|2020-08-20 04:30:00|29919.7|29899.7|29898.1|29878.1|29919.7|29899.7|29898.1|29878.1|55
1597898100000|2020-08-20 04:35:00|29896.5|29876.5|29897.2|29877.2|29902.2|29882.2|29893.1|29873.1|57
1597898400000|2020-08-20 04:40:00|29898.1|29878.1|29898.1|29878.1|29904|29884|29898.1|29878.1|23
1597898700000|2020-08-20 04:45:00|29899.7|29879.7|29902.2|29882.2|29907.2|29887.2|29899|29879|35
1597899000000|2020-08-20 04:50:00|29899.7|29879.7|29864.5|29844.5|29899.7|29879.7|29864.5|29844.5|95
1597899300000|2020-08-20 04:55:00|29865.4|29845.4|29857.9|29837.9|29868.8|29848.8|29855.4|29835.4|60
1597899600000|2020-08-20 05:00:00|29858.8|29838.8|29872.2|29852.2|29876.3|29856.3|29857.2|29837.2|96
1597899900000|2020-08-20 05:05:00|29876.3|29856.3|29903.1|29883.1|29903.1|29883.1|29876.3|29856.3|99
1597900200000|2020-08-20 05:10:00|29904.1|29884.1|29916.3|29896.3|29925.7|29905.7|29904.1|29884.1|132
1597900500000|2020-08-20 05:15:00|29917.2|29897.2|29903.2|29883.2|29917.2|29897.2|29899.1|29879.1|46
1597900800000|2020-08-20 05:20:00|29900.7|29880.7|29873.2|29853.2|29907.3|29887.3|29873.2|29853.2|90
1597901100000|2020-08-20 05:25:00|29876.6|29856.6|29861.6|29841.6|29876.6|29856.6|29844.1|29824.1|141
1597901400000|2020-08-20 05:30:00|29863.2|29843.2|29843.4|29823.4|29887.5|29867.5|29842.5|29822.5|238
1597901700000|2020-08-20 05:35:00|29845|29825|29850.9|29830.9|29863.4|29843.4|29820.9|29800.9|320
1597902000000|2020-08-20 05:40:00|29850|29830|29850.9|29830.9|29863.4|29843.4|29825|29805|316
1597902300000|2020-08-20 05:45:00|29849.4|29829.4|29888.5|29868.5|29904.4|29884.4|29848.4|29828.4|205
1597902600000|2020-08-20 05:50:00|29887.5|29867.5|29890.3|29870.3|29890.3|29870.3|29874.4|29854.4|179
1597902900000|2020-08-20 05:55:00|29891.2|29871.2|29847.8|29827.8|29894.4|29874.4|29847.8|29827.8|168
1597903200000|2020-08-20 06:00:00|29846.9|29826.9|29884.4|29864.4|29888.7|29868.7|29841.9|29821.9|238
1597903500000|2020-08-20 06:05:00|29882.8|29862.8|29916.9|29896.9|29916.9|29896.9|29867.8|29847.8|211
1597903800000|2020-08-20 06:10:00|29918.5|29898.5|29932.8|29912.8|29941.2|29921.2|29910.3|29890.3|425
1597904100000|2020-08-20 06:15:00|29936|29916|29924.4|29904.4|29942.8|29922.8|29920.1|29900.1|139
1597904400000|2020-08-20 06:20:00|29922.8|29902.8|29943.8|29923.8|29951|29931|29911.9|29891.9|248
1597904700000|2020-08-20 06:25:00|29946.9|29926.9|29920.4|29900.4|29957.9|29937.9|29920.4|29900.4|186
1597905000000|2020-08-20 06:30:00|29916.3|29896.3|29862.9|29842.9|29916.9|29896.9|29852.9|29832.9|382
1597905300000|2020-08-20 06:35:00|29860.4|29840.4|29846|29826|29882.9|29862.9|29842.9|29822.9|354
1597905600000|2020-08-20 06:40:00|29844.5|29824.5|29815.4|29795.4|29844.5|29824.5|29813.8|29793.8|316
1597905900000|2020-08-20 06:45:00|29814.5|29794.5|29755.2|29735.2|29814.5|29794.5|29734.5|29714.5|643
1597906200000|2020-08-20 06:50:00|29756.1|29736.1|29844.7|29824.7|29844.7|29824.7|29756.1|29736.1|611
1597906500000|2020-08-20 06:55:00|29849.7|29829.7|29837.2|29817.2|29853.8|29833.8|29822.9|29802.9|418
1597906800000|2020-08-20 07:00:00|29836.3|29816.3|29778.8|29758.8|29851.3|29831.3|29763.8|29743.8|279
1597907100000|2020-08-20 07:05:00|29779.8|29759.8|29814.8|29794.8|29838.8|29818.8|29776.3|29756.3|286
1597907400000|2020-08-20 07:10:00|29816.3|29796.3|29799.8|29779.8|29831.3|29811.3|29798.2|29778.2|260
1597907700000|2020-08-20 07:15:00|29798.2|29778.2|29807.3|29787.3|29816.4|29796.4|29785.7|29765.7|135
1597908000000|2020-08-20 07:20:00|29808.9|29788.9|29826.4|29806.4|29839.8|29819.8|29807.3|29787.3|200
1597908300000|2020-08-20 07:25:00|29828.9|29808.9|29841.4|29821.4|29848.9|29828.9|29824.8|29804.8|159
1597908600000|2020-08-20 07:30:00|29844.8|29824.8|29886.4|29866.4|29887.3|29867.3|29834.8|29814.8|298
1597908900000|2020-08-20 07:35:00|29884.8|29864.8|29864.8|29844.8|29888|29868|29854.8|29834.8|166
1597909200000|2020-08-20 07:40:00|29866.4|29846.4|29871.7|29851.7|29878.9|29858.9|29851.7|29831.7|111
1597909500000|2020-08-20 07:45:00|29870.7|29850.7|29814.2|29794.2|29876.7|29856.7|29810.8|29790.8|161
1597909800000|2020-08-20 07:50:00|29814.8|29794.8|29816.7|29796.7|29826.7|29806.7|29809.2|29789.2|112
1597910100000|2020-08-20 07:55:00|29819.2|29799.2|29825.8|29805.8|29846.7|29826.7|29819.2|29799.2|76
1597910400000|2020-08-20 08:00:00|29824.2|29804.2|29772.6|29752.6|29831.7|29811.7|29772.6|29752.6|211
1597910700000|2020-08-20 08:05:00|29770.1|29750.1|29740.8|29720.8|29780.1|29760.1|29739.9|29719.9|304
1597911000000|2020-08-20 08:10:00|29739.9|29719.9|29690.8|29670.8|29747.4|29727.4|29681.7|29661.7|327
1597911300000|2020-08-20 08:15:00|29688.3|29668.3|29659.5|29639.5|29691.7|29671.7|29658.6|29638.6|278
1597911600000|2020-08-20 08:20:00|29658.6|29638.6|29636.1|29616.1|29663.6|29643.6|29608.6|29588.6|475
1597911900000|2020-08-20 08:25:00|29634.5|29614.5|29635.2|29615.2|29647.7|29627.7|29611.1|29591.1|374
1597912200000|2020-08-20 08:30:00|29638.3|29618.3|29620.4|29600.4|29642.7|29622.7|29608.6|29588.6|413
1597912500000|2020-08-20 08:35:00|29619.5|29599.5|29672|29652|29674.5|29654.5|29603.6|29583.6|300
1597912800000|2020-08-20 08:40:00|29673.6|29653.6|29699.5|29679.5|29703|29683|29670.4|29650.4|173
1597913100000|2020-08-20 08:45:00|29697|29677|29684.6|29664.6|29700.5|29680.5|29674.5|29654.5|103
1597913400000|2020-08-20 08:50:00|29683|29663|29705.5|29685.5|29710.5|29690.5|29675.5|29655.5|109
1597913700000|2020-08-20 08:55:00|29704.6|29684.6|29734.6|29714.6|29744.6|29724.6|29693|29673|192
1597914000000|2020-08-20 09:00:00|29733|29713|29720.5|29700.5|29739.6|29719.6|29713.7|29693.7|104
1597914300000|2020-08-20 09:05:00|29724.6|29704.6|29743.7|29723.7|29744.6|29724.6|29723|29703|105
1597914600000|2020-08-20 09:10:00|29745.5|29725.5|29741.2|29721.2|29755.5|29735.5|29734.6|29714.6|159
1597914900000|2020-08-20 09:15:00|29739.6|29719.6|29708.7|29688.7|29742.1|29722.1|29703.7|29683.7|135
1597915200000|2020-08-20 09:20:00|29706.2|29686.2|29703.7|29683.7|29714.6|29694.6|29700.5|29680.5|59
1597915500000|2020-08-20 09:25:00|29702.8|29682.8|29694.6|29674.6|29704.6|29684.6|29679.6|29659.6|114
1597915800000|2020-08-20 09:30:00|29696.2|29676.2|29680.6|29660.6|29698.7|29678.7|29677.1|29657.1|115
1597916100000|2020-08-20 09:35:00|29683.7|29663.7|29661.5|29641.5|29685.6|29665.6|29647.2|29627.2|284
1597916400000|2020-08-20 09:40:00|29660.6|29640.6|29698.7|29678.7|29698.7|29678.7|29659.7|29639.7|107
1597916700000|2020-08-20 09:45:00|29696.2|29676.2|29704.7|29684.7|29708.8|29688.8|29678.7|29658.7|115
1597917000000|2020-08-20 09:50:00|29706.3|29686.3|29689.7|29669.7|29711.3|29691.3|29689.7|29669.7|51
1597917300000|2020-08-20 09:55:00|29694.7|29674.7|29673.8|29653.8|29699.7|29679.7|29667.5|29647.5|112
1597917600000|2020-08-20 10:00:00|29678.8|29658.8|29692.2|29672.2|29698.8|29678.8|29678.8|29658.8|121
1597917900000|2020-08-20 10:05:00|29693.8|29673.8|29698.8|29678.8|29702|29682|29687.2|29667.2|85
1597918200000|2020-08-20 10:10:00|29699.7|29679.7|29694.7|29674.7|29703.1|29683.1|29686.3|29666.3|76
1597918500000|2020-08-20 10:15:00|29696.3|29676.3|29693.8|29673.8|29705.7|29685.7|29683.8|29663.8|90
1597918800000|2020-08-20 10:20:00|29694.7|29674.7|29718.8|29698.8|29722.9|29702.9|29693.8|29673.8|178
1597919100000|2020-08-20 10:25:00|29716.3|29696.3|29717.9|29697.9|29726.3|29706.3|29712.2|29692.2|109
1597919400000|2020-08-20 10:30:00|29718.8|29698.8|29727.9|29707.9|29732.9|29712.9|29717.9|29697.9|102
1597919700000|2020-08-20 10:35:00|29728.8|29708.8|29727|29707|29734.8|29714.8|29723.6|29703.6|62
1597920000000|2020-08-20 10:40:00|29724.5|29704.5|29707.9|29687.9|29739.5|29719.5|29707.9|29687.9|100
1597920300000|2020-08-20 10:45:00|29707|29687|29725.7|29705.7|29730.7|29710.7|29703.9|29683.9|102
1597920600000|2020-08-20 10:50:00|29724.8|29704.8|29764.2|29744.2|29764.2|29744.2|29724.8|29704.8|307
1597920900000|2020-08-20 10:55:00|29766.7|29746.7|29736.7|29716.7|29769.8|29749.8|29735.7|29715.7|120
1597921200000|2020-08-20 11:00:00|29735.7|29715.7|29733.3|29713.3|29745.7|29725.7|29722.6|29702.6|133
1597921500000|2020-08-20 11:05:00|29731.7|29711.7|29730.8|29710.8|29740.8|29720.8|29720.8|29700.8|76
1597921800000|2020-08-20 11:10:00|29731.7|29711.7|29751.7|29731.7|29756.7|29736.7|29731.7|29711.7|65
1597922100000|2020-08-20 11:15:00|29752.6|29732.6|29711.7|29691.7|29756.7|29736.7|29710.1|29690.1|87
1597922400000|2020-08-20 11:20:00|29710.1|29690.1|29723.3|29703.3|29729.9|29709.9|29701.7|29681.7|122
1597922700000|2020-08-20 11:25:00|29720.8|29700.8|29721.7|29701.7|29723.3|29703.3|29710.8|29690.8|75
1597923000000|2020-08-20 11:30:00|29720.8|29700.8|29727.1|29707.1|29743|29723|29711.7|29691.7|560
1597923300000|2020-08-20 11:35:00|29729.6|29709.6|29787.1|29767.1|29789|29769|29729.6|29709.6|446
1597923600000|2020-08-20 11:40:00|29788.1|29768.1|29797.1|29777.1|29797.1|29777.1|29770.6|29750.6|175
1597923900000|2020-08-20 11:45:00|29798.1|29778.1|29796.9|29776.9|29805.3|29785.3|29793.7|29773.7|277
1597924200000|2020-08-20 11:50:00|29796|29776|29777.2|29757.2|29799.4|29779.4|29771.2|29751.2|219
1597924500000|2020-08-20 11:55:00|29778.7|29758.7|29801.2|29781.2|29801.2|29781.2|29777.2|29757.2|182
1597924800000|2020-08-20 12:00:00|29798.1|29778.1|29805.3|29785.3|29815.3|29795.3|29795.3|29775.3|220
1597925100000|2020-08-20 12:05:00|29806.3|29786.3|29816.3|29796.3|29820.6|29800.6|29802.2|29782.2|172
1597925400000|2020-08-20 12:10:00|29815.3|29795.3|29861.3|29841.3|29866.3|29846.3|29815.3|29795.3|436
1597925700000|2020-08-20 12:15:00|29858.1|29838.1|29876.3|29856.3|29888.8|29868.8|29853.8|29833.8|563
1597926000000|2020-08-20 12:20:00|29875.4|29855.4|29848.5|29828.5|29881.3|29861.3|29831.7|29811.7|727
1597926300000|2020-08-20 12:25:00|29849.4|29829.4|29843.5|29823.5|29855.4|29835.4|29835.4|29815.4|293
1597926600000|2020-08-20 12:30:00|29842|29822|29860.4|29840.4|29882.6|29862.6|29839.5|29819.5|383
1597926900000|2020-08-20 12:35:00|29864.5|29844.5|29914.5|29894.5|29915.4|29895.4|29859.5|29839.5|344
1597927200000|2020-08-20 12:40:00|29912.9|29892.9|29910.4|29890.4|29913.6|29893.6|29895.4|29875.4|211
1597927500000|2020-08-20 12:45:00|29913.6|29893.6|29903.6|29883.6|29918.6|29898.6|29895.4|29875.4|274
1597927800000|2020-08-20 12:50:00|29898.6|29878.6|29862.6|29842.6|29919.5|29899.5|29854.1|29834.1|567
1597928100000|2020-08-20 12:55:00|29864.1|29844.1|29867.6|29847.6|29880.1|29860.1|29851|29831|375
1597928400000|2020-08-20 13:00:00|29869.1|29849.1|29900.1|29880.1|29936.6|29916.6|29859.2|29839.2|1317
1597928700000|2020-08-20 13:05:00|29899.2|29879.2|29845.4|29825.4|29939.4|29919.4|29831.3|29811.3|1113
1597929000000|2020-08-20 13:10:00|29847.9|29827.9|29792.9|29772.9|29869.4|29849.4|29792.9|29772.9|755
1597929300000|2020-08-20 13:15:00|29792|29772|29793.2|29773.2|29800.4|29780.4|29758.8|29738.8|1157
1597929600000|2020-08-20 13:20:00|29789.7|29769.7|29818.8|29798.8|29822.3|29802.3|29769.7|29749.7|629
1597929900000|2020-08-20 13:25:00|29814.8|29794.8|29752|29732|29826.6|29806.6|29751.3|29731.3|736
1597930200000|2020-08-20 13:30:00|29752.9|29732.9|29797|29777|29804.5|29784.5|29727.9|29707.9|748
1597930500000|2020-08-20 13:35:00|29797.9|29777.9|29790.2|29770.2|29837.6|29817.6|29789.5|29769.5|747
1597930800000|2020-08-20 13:40:00|29788.6|29768.6|29733.9|29713.9|29788.6|29768.6|29689.2|29669.2|1386
1597931100000|2020-08-20 13:45:00|29728.9|29708.9|29713|29693|29747.9|29727.9|29664.8|29644.8|1026
1597931400000|2020-08-20 13:50:00|29711.4|29691.4|29745.2|29725.2|29755.2|29735.2|29701.4|29681.4|984
1597931700000|2020-08-20 13:55:00|29744.3|29724.3|29730.2|29710.2|29750.2|29730.2|29721.1|29701.1|446
1597932000000|2020-08-20 14:00:00|29729.3|29709.3|29704.3|29684.3|29730.2|29710.2|29697.7|29677.7|565
1597932300000|2020-08-20 14:05:00|29705.2|29685.2|29780.2|29760.2|29781.1|29761.1|29705.2|29685.2|564
1597932600000|2020-08-20 14:10:00|29781.1|29761.1|29755.2|29735.2|29786.1|29766.1|29737.7|29717.7|594
1597932900000|2020-08-20 14:15:00|29754.3|29734.3|29804.3|29784.3|29804.3|29784.3|29754.3|29734.3|647
1597933200000|2020-08-20 14:20:00|29805.9|29785.9|29799.3|29779.3|29820|29800|29785.2|29765.2|528
1597933500000|2020-08-20 14:25:00|29798.4|29778.4|29792.8|29772.8|29829.3|29809.3|29786.8|29766.8|538
1597933800000|2020-08-20 14:30:00|29793.7|29773.7|29781.2|29761.2|29795.3|29775.3|29752.1|29732.1|523
1597934100000|2020-08-20 14:35:00|29782.1|29762.1|29756.2|29736.2|29792.8|29772.8|29755.3|29735.3|447
1597934400000|2020-08-20 14:40:00|29752.8|29732.8|29756.2|29736.2|29762.1|29742.1|29726.2|29706.2|591
1597934700000|2020-08-20 14:45:00|29755.3|29735.3|29781.2|29761.2|29791.2|29771.2|29749.4|29729.4|426
1597935000000|2020-08-20 14:50:00|29782.8|29762.8|29838.5|29818.5|29844.4|29824.4|29780.3|29760.3|634
1597935300000|2020-08-20 14:55:00|29837.5|29817.5|29790.3|29770.3|29837.5|29817.5|29775.3|29755.3|890
1597935600000|2020-08-20 15:00:00|29792.8|29772.8|29773.8|29753.8|29808.5|29788.5|29771.6|29751.6|722
1597935900000|2020-08-20 15:05:00|29772.9|29752.9|29697.6|29677.6|29773.8|29753.8|29694.1|29674.1|720
1597936200000|2020-08-20 15:10:00|29699.1|29679.1|29719.1|29699.1|29734.8|29714.8|29697.6|29677.6|438
1597936500000|2020-08-20 15:15:00|29715.7|29695.7|29750.7|29730.7|29751.6|29731.6|29707.3|29687.3|506
1597936800000|2020-08-20 15:20:00|29747.6|29727.6|29742.9|29722.9|29762.3|29742.3|29740.4|29720.4|303
1597937100000|2020-08-20 15:25:00|29743.9|29723.9|29747|29727|29757|29737|29737|29717|428
1597937400000|2020-08-20 15:30:00|29751.1|29731.1|29754.8|29734.8|29754.8|29734.8|29737.3|29717.3|388
1597937700000|2020-08-20 15:35:00|29755.7|29735.7|29770.2|29750.2|29787|29767|29753.2|29733.2|594
1597938000000|2020-08-20 15:40:00|29771.7|29751.7|29773.3|29753.3|29785.2|29765.2|29765.2|29745.2|385
1597938300000|2020-08-20 15:45:00|29774.2|29754.2|29793.6|29773.6|29803.3|29783.3|29774.2|29754.2|334
1597938600000|2020-08-20 15:50:00|29795.2|29775.2|29794.3|29774.3|29803.3|29783.3|29779.3|29759.3|284
1597938900000|2020-08-20 15:55:00|29793.3|29773.3|29810.2|29790.2|29817.4|29797.4|29793.3|29773.3|518
1597939200000|2020-08-20 16:00:00|29811.1|29791.1|29826.4|29806.4|29833|29813|29807.1|29787.1|452
1597939500000|2020-08-20 16:05:00|29828|29808|29840.5|29820.5|29843.9|29823.9|29827.1|29807.1|188
1597939800000|2020-08-20 16:10:00|29842.1|29822.1|29829|29809|29843|29823|29824.9|29804.9|438
1597940100000|2020-08-20 16:15:00|29828|29808|29814|29794|29837.1|29817.1|29812.1|29792.1|219
1597940400000|2020-08-20 16:20:00|29815.5|29795.5|29829|29809|29837.1|29817.1|29815.5|29795.5|130
1597940700000|2020-08-20 16:25:00|29828|29808|29824.9|29804.9|29830.8|29810.8|29818.3|29798.3|165
1597941000000|2020-08-20 16:30:00|29825.8|29805.8|29814.9|29794.9|29829.9|29809.9|29811.8|29791.8|186
1597941300000|2020-08-20 16:35:00|29813.4|29793.4|29804.9|29784.9|29814.9|29794.9|29802.1|29782.1|188
1597941600000|2020-08-20 16:40:00|29805.9|29785.9|29793.4|29773.4|29807.4|29787.4|29790.9|29770.9|301
1597941900000|2020-08-20 16:45:00|29794.9|29774.9|29814.3|29794.3|29814.3|29794.3|29794.9|29774.9|189
1597942200000|2020-08-20 16:50:00|29813.4|29793.4|29830.9|29810.9|29830.9|29810.9|29806.8|29786.8|180
1597942500000|2020-08-20 16:55:00|29830|29810|29825|29805|29830.9|29810.9|29810|29790|586
1597942800000|2020-08-20 17:00:00|29824|29804|29842.2|29822.2|29850.6|29830.6|29824|29804|249
1597943100000|2020-08-20 17:05:00|29844.7|29824.7|29832.2|29812.2|29845.6|29825.6|29832.2|29812.2|145
1597943400000|2020-08-20 17:10:00|29833.1|29813.1|29821.3|29801.3|29843.8|29823.8|29820.3|29800.3|166
1597943700000|2020-08-20 17:15:00|29820.3|29800.3|29834.1|29814.1|29836.3|29816.3|29820.3|29800.3|276
1597944000000|2020-08-20 17:20:00|29832.5|29812.5|29836.6|29816.6|29838.2|29818.2|29832.5|29812.5|183
1597944300000|2020-08-20 17:25:00|29837.5|29817.5|29829.1|29809.1|29837.5|29817.5|29828.2|29808.2|37
1597944600000|2020-08-20 17:30:00|29831.6|29811.6|29855.7|29835.7|29860|29840|29831.6|29811.6|89
1597944900000|2020-08-20 17:35:00|29856.6|29836.6|29875.7|29855.7|29875.7|29855.7|29853.2|29833.2|104
1597945200000|2020-08-20 17:40:00|29879.7|29859.7|29894.1|29874.1|29894.1|29874.1|29878.2|29858.2|82
1597945500000|2020-08-20 17:45:00|29893.2|29873.2|29894.1|29874.1|29896|29876|29887.3|29867.3|42
1597945800000|2020-08-20 17:50:00|29892.6|29872.6|29886.6|29866.6|29892.6|29872.6|29877.3|29857.3|103
1597946100000|2020-08-20 17:55:00|29884.1|29864.1|29868.2|29848.2|29885.7|29865.7|29867.3|29847.3|143
1597946400000|2020-08-20 18:00:00|29866.7|29846.7|29863.2|29843.2|29873.2|29853.2|29863.2|29843.2|55
1597946700000|2020-08-20 18:05:00|29864.2|29844.2|29863.2|29843.2|29869.2|29849.2|29860.1|29840.1|50
1597947000000|2020-08-20 18:10:00|29864.2|29844.2|29864.2|29844.2|29868.2|29848.2|29859.2|29839.2|55
1597947300000|2020-08-20 18:15:00|29863.2|29843.2|29863.3|29843.3|29865.7|29845.7|29860.1|29840.1|55
1597947600000|2020-08-20 18:20:00|29864.2|29844.2|29882.3|29862.3|29888.3|29868.3|29863.3|29843.3|67
1597947900000|2020-08-20 18:25:00|29883.3|29863.3|29888.3|29868.3|29888.3|29868.3|29877.3|29857.3|118
1597948200000|2020-08-20 18:30:00|29887.3|29867.3|29881.7|29861.7|29887.3|29867.3|29877.3|29857.3|32
1597948500000|2020-08-20 18:35:00|29882.7|29862.7|29892.4|29872.4|29893.3|29873.3|29880.8|29860.8|22
1597948800000|2020-08-20 18:40:00|29893.3|29873.3|29883.3|29863.3|29893.3|29873.3|29880.8|29860.8|14
1597949100000|2020-08-20 18:45:00|29884.2|29864.2|29961.7|29941.7|29964.2|29944.2|29883.3|29863.3|348
1597949400000|2020-08-20 18:50:00|29963.3|29943.3|29981.5|29961.5|29981.5|29961.5|29959.3|29939.3|105
1597949700000|2020-08-20 18:55:00|29980.5|29960.5|30008.3|29988.3|30008.3|29988.3|29974.3|29954.3|176
1597950000000|2020-08-20 19:00:00|30009.3|29989.3|30048.3|30028.3|30049.9|30029.9|30004.3|29984.3|182
1597950300000|2020-08-20 19:05:00|30049.9|30029.9|30041.5|30021.5|30062.7|30042.7|30041.5|30021.5|129
1597950600000|2020-08-20 19:10:00|30040.5|30020.5|30027.7|30007.7|30040.5|30020.5|30015.2|29995.2|82
1597950900000|2020-08-20 19:15:00|30029.3|30009.3|30018.4|29998.4|30038.4|30018.4|30017.4|29997.4|35
1597951200000|2020-08-20 19:20:00|30019.3|29999.3|30020.9|30000.9|30026.8|30006.8|30003.4|29983.4|50
1597951500000|2020-08-20 19:25:00|30019.3|29999.3|30016.8|29996.8|30023.4|30003.4|30004.3|29984.3|32
1597951800000|2020-08-20 19:30:00|30018.4|29998.4|30025.9|30005.9|30025.9|30005.9|30006.8|29986.8|39
1597952100000|2020-08-20 19:35:00|30024.3|30004.3|30027.5|30007.5|30043.4|30023.4|30018.4|29998.4|76
1597952400000|2020-08-20 19:40:00|30029|30009|30035.6|30015.6|30039.7|30019.7|30027.5|30007.5|94
1597952700000|2020-08-20 19:45:00|30038.7|30018.7|30025.6|30005.6|30039.7|30019.7|30025|30005|99
1597953000000|2020-08-20 19:50:00|30022.5|30002.5|30005|29985|30026.5|30006.5|30005|29985|79
1597953300000|2020-08-20 19:55:00|30007.5|29987.5|30015.6|29995.6|30025.6|30005.6|30005|29985|88
1597953600000|2020-08-20 20:00:00|30016.6|29996.6|30004.7|29984.7|30016.6|29996.6|30004.7|29984.7|74
1597953900000|2020-08-20 20:05:00|30003.8|29983.8|30006.6|29986.6|30009.1|29989.1|30000.6|29980.6|76
1597954200000|2020-08-20 20:10:00|30005.6|29985.6|30006.6|29986.6|30006.6|29986.6|30000.7|29980.7|20
1597954500000|2020-08-20 20:15:00|30005.7|29985.7|30000.7|29980.7|30006.6|29986.6|30000.7|29980.7|18
1597954800000|2020-08-20 20:20:00|30001.6|29981.6|30000.7|29980.7|30001.6|29981.6|30000.7|29980.7|9
1597955100000|2020-08-20 20:25:00|30001.6|29981.6|30001.6|29981.6|30002.6|29982.6|30000.7|29980.7|24
1597955400000|2020-08-20 20:30:00|30004.7|29984.7|30011.6|29991.6|30011.6|29991.6|30004.7|29984.7|30
1597955700000|2020-08-20 20:35:00|30010.7|29990.7|30011.6|29991.6|30011.6|29991.6|30006.6|29986.6|21
1597956000000|2020-08-20 20:40:00|||||||||11
1597956300000|2020-08-20 20:45:00|30011.7|29991.7|30002.6|29982.6|30011.7|29991.7|30002.6|29982.6|26
1597956600000|2020-08-20 20:50:00|30004.2|29984.2|29994.2|29974.2|30006.7|29986.7|29994.2|29974.2|24
1597956900000|2020-08-20 20:55:00|29993.2|29973.2|29975.7|29955.7|29993.2|29973.2|29975.7|29955.7|83
1597960800000|2020-08-20 22:00:00|29968.7|29948.7|29972.7|29952.7|29990.2|29970.2|29966.8|29946.8|96
1597961100000|2020-08-20 22:05:00|29974.3|29954.3|29990.9|29970.9|29998|29978|29974.3|29954.3|145
1597961400000|2020-08-20 22:10:00|29988.4|29968.4|30010.9|29990.9|30013.4|29993.4|29988.4|29968.4|79
1597961700000|2020-08-20 22:15:00|30015.9|29995.9|30035.9|30015.9|30040.9|30020.9|30015.9|29995.9|58
1597962000000|2020-08-20 22:20:00|30040.9|30020.9|30054.9|30034.9|30065.2|30045.2|30040.9|30020.9|99
1597962300000|2020-08-20 22:25:00|30059|30039|30065|30045|30065|30045|30054.9|30034.9|38
1597962600000|2020-08-20 22:30:00|30068.1|30048.1|30071.8|30051.8|30074.3|30054.3|30068.1|30048.1|42
1597962900000|2020-08-20 22:35:00|30070.3|30050.3|30054.4|30034.4|30070.3|30050.3|30043.4|30023.4|69
1597963200000|2020-08-20 22:40:00|30051.9|30031.9|30051.9|30031.9|30051.9|30031.9|30046.9|30026.9|9
1597963500000|2020-08-20 22:45:00|30047.8|30027.8|30045.3|30025.3|30047.8|30027.8|30039.4|30019.4|50
1597963800000|2020-08-20 22:50:00|30044.4|30024.4|30031.9|30011.9|30044.4|30024.4|30031.9|30011.9|34
1597964100000|2020-08-20 22:55:00|30030.9|30010.9|30021.9|30001.9|30030.9|30010.9|30021.9|30001.9|14
1597964400000|2020-08-20 23:00:00|30016.9|29996.9|30027.8|30007.8|30030.3|30010.3|30016.9|29996.9|44
1597964700000|2020-08-20 23:05:00|30026.9|30006.9|30031.9|30011.9|30032.8|30012.8|30026.9|30006.9|33
1597965000000|2020-08-20 23:10:00|30032.9|30012.9|30016.9|29996.9|30032.9|30012.9|30016.9|29996.9|43
1597965300000|2020-08-20 23:15:00|30011.9|29991.9|30011.9|29991.9|30016.9|29996.9|30011.9|29991.9|53
1597965600000|2020-08-20 23:20:00|30012.9|29992.9|30011.9|29991.9|30012.9|29992.9|30010.4|29990.4|12
1597965900000|2020-08-20 23:25:00|30013.5|29993.5|30021|30001|30021|30001|30013.5|29993.5|18
1597966200000|2020-08-20 23:30:00|30022.6|30002.6|30027|30007|30029.4|30009.4|30022.6|30002.6|17
1597966500000|2020-08-20 23:35:00|30022|30002|30017|29997|30022|30002|30016|29996|17
1597966800000|2020-08-20 23:40:00|30018.5|29998.5|30021|30001|30021|30001|30014.5|29994.5|12
1597967100000|2020-08-20 23:45:00|30019.5|29999.5|30027.9|30007.9|30027.9|30007.9|30017|29997|9
1597967400000|2020-08-20 23:50:00|30031|30011|30041|30021|30041|30021|30031|30011|30
1597967700000|2020-08-20 23:55:00|30038.5|30018.5|30031.1|30011.1|30038.5|30018.5|30031.1|30011.1|39
1597968000000|2020-08-21 00:00:00|30027|30007|30046.7|30026.7|30050.1|30030.1|30024.5|30004.5|236
1597968300000|2020-08-21 00:05:00|30049.2|30029.2|30028.2|30008.2|30059.2|30039.2|30024.8|30004.8|151
1597968600000|2020-08-21 00:10:00|30032.3|30012.3|30047.3|30027.3|30054.8|30034.8|30032.3|30012.3|64
1597968900000|2020-08-21 00:15:00|30045.7|30025.7|30048.3|30028.3|30053.2|30033.2|30043.3|30023.3|35
1597969200000|2020-08-21 00:20:00|30046.4|30026.4|30037.3|30017.3|30048.3|30028.3|30037.3|30017.3|23
1597969500000|2020-08-21 00:25:00|30038.3|30018.3|30024.8|30004.8|30038.3|30018.3|30022.3|30002.3|44
1597969800000|2020-08-21 00:30:00|30023.3|30003.3|30029.2|30009.2|30034.8|30014.8|30014.8|29994.8|80
1597970100000|2020-08-21 00:35:00|30026.7|30006.7|30012.3|29992.3|30028.3|30008.3|30012.3|29992.3|20
1597970400000|2020-08-21 00:40:00|30010.8|29990.8|29997.4|29977.4|30014.2|29994.2|29997.4|29977.4|29
1597970700000|2020-08-21 00:45:00|29998.3|29978.3|29996.4|29976.4|30011.4|29991.4|29995.5|29975.5|38
1597971000000|2020-08-21 00:50:00|29995.5|29975.5|29992.4|29972.4|30000.5|29980.5|29990.5|29970.5|52
1597971300000|2020-08-21 00:55:00|29996.4|29976.4|30011.4|29991.4|30014.9|29994.9|29993.9|29973.9|47
1597971600000|2020-08-21 01:00:00|30012.4|29992.4|29993.9|29973.9|30031.4|30011.4|29990.5|29970.5|431
1597971900000|2020-08-21 01:05:00|29993|29973|30028.9|30008.9|30046.4|30026.4|29991.4|29971.4|306
1597972200000|2020-08-21 01:10:00|30027.4|30007.4|29992.4|29972.4|30033.9|30013.9|29987.4|29967.4|144
1597972500000|2020-08-21 01:15:00|29996.5|29976.5|29995.5|29975.5|30012.4|29992.4|29986.5|29966.5|144
1597972800000|2020-08-21 01:20:00|29994|29974|29965.5|29945.5|30000.5|29980.5|29955.5|29935.5|232
1597973100000|2020-08-21 01:25:00|29962.4|29942.4|29973.4|29953.4|29989.3|29969.3|29957.4|29937.4|130
1597973400000|2020-08-21 01:30:00|29974.9|29954.9|29965.9|29945.9|29989.9|29969.9|29963.4|29943.4|126
1597973700000|2020-08-21 01:35:00|29964.3|29944.3|30029.3|30009.3|30029.3|30009.3|29960.9|29940.9|166
1597974000000|2020-08-21 01:40:00|30028.4|30008.4|30035.3|30015.3|30047.8|30027.8|30024.3|30004.3|173
1597974300000|2020-08-21 01:45:00|30033.7|30013.7|30002.8|29982.8|30040.3|30020.3|29995.3|29975.3|91
1597974600000|2020-08-21 01:50:00|30001.2|29981.2|30016.9|29996.9|30019.4|29999.4|29995.3|29975.3|55
1597974900000|2020-08-21 01:55:00|30018.4|29998.4|29998.4|29978.4|30029.4|30009.4|29994.4|29974.4|63
1597975200000|2020-08-21 02:00:00|30000.9|29980.9|29992.5|29972.5|30003.4|29983.4|29972.5|29952.5|172
1597975500000|2020-08-21 02:05:00|29990.9|29970.9|29957.5|29937.5|30001.5|29981.5|29950.9|29930.9|171
1597975800000|2020-08-21 02:10:00|29958.4|29938.4|29960.6|29940.6|29976.5|29956.5|29952.2|29932.2|166
1597976100000|2020-08-21 02:15:00|29959.1|29939.1|29964.1|29944.1|29966.6|29946.6|29952.5|29932.5|98
1597976400000|2020-08-21 02:20:00|29963.1|29943.1|29961.6|29941.6|29966.6|29946.6|29951.6|29931.6|62
1597976700000|2020-08-21 02:25:00|29963.1|29943.1|29969.1|29949.1|29969.1|29949.1|29952.5|29932.5|39
1597977000000|2020-08-21 02:30:00|29967.5|29947.5|29975.6|29955.6|29990|29970|29965.6|29945.6|152
1597977300000|2020-08-21 02:35:00|29974.7|29954.7|29950.6|29930.6|29975.6|29955.6|29950.6|29930.6|73
1597977600000|2020-08-21 02:40:00|29952.2|29932.2|29962.8|29942.8|29967.8|29947.8|29946.2|29926.2|124
1597977900000|2020-08-21 02:45:00|29965.9|29945.9|29972.8|29952.8|29980.3|29960.3|29958.4|29938.4|126
1597978200000|2020-08-21 02:50:00|29968.8|29948.8|29975.9|29955.9|29984.4|29964.4|29963.8|29943.8|164
1597978500000|2020-08-21 02:55:00|29974.4|29954.4|29992.5|29972.5|29995.9|29975.9|29973.4|29953.4|86
1597978800000|2020-08-21 03:00:00|29995|29975|29990|29970|30002.5|29982.5|29990|29970|75
1597979100000|2020-08-21 03:05:00|29992.5|29972.5|30016.9|29996.9|30016.9|29996.9|29990|29970|75
1597979400000|2020-08-21 03:10:00|30018.4|29998.4|30025|30005|30025.9|30005.9|30010|29990|99
1597979700000|2020-08-21 03:15:00|30026.5|30006.5|30030|30010|30031.9|30011.9|30015|29995|139
1597980000000|2020-08-21 03:20:00|30031|30011|30047.2|30027.2|30047.2|30027.2|30026|30006|124
1597980300000|2020-08-21 03:25:00|30048.1|30028.1|30064.7|30044.7|30077.2|30057.2|30048.1|30028.1|356
1597980600000|2020-08-21 03:30:00|30066.2|30046.2|30061.2|30041.2|30071.2|30051.2|30061.2|30041.2|63
1597980900000|2020-08-21 03:35:00|30062.2|30042.2|30036.2|30016.2|30062.2|30042.2|30034.7|30014.7|60
1597981200000|2020-08-21 03:40:00|30037.8|30017.8|30041.2|30021.2|30045.3|30025.3|30036.2|30016.2|35
1597981500000|2020-08-21 03:45:00|30042.2|30022.2|30042.2|30022.2|30045.3|30025.3|30037.2|30017.2|18
1597981800000|2020-08-21 03:50:00|30043.7|30023.7|30042.8|30022.8|30046.2|30026.2|30038.7|30018.7|35
1597982100000|2020-08-21 03:55:00|30041.3|30021.3|30051.3|30031.3|30056.3|30036.3|30041.3|30021.3|39
1597982400000|2020-08-21 04:00:00|30052.2|30032.2|30066.3|30046.3|30069.7|30049.7|30051.3|30031.3|52
1597982700000|2020-08-21 04:05:00|30067.2|30047.2|30081.3|30061.3|30081.3|30061.3|30066.3|30046.3|104
1597983000000|2020-08-21 04:10:00|30080.3|30060.3|30069.7|30049.7|30081.3|30061.3|30062.2|30042.2|65
1597983300000|2020-08-21 04:15:00|30067.2|30047.2|30072.2|30052.2|30072.2|30052.2|30067.2|30047.2|15
1597983600000|2020-08-21 04:20:00|30069.7|30049.7|30067.2|30047.2|30072.2|30052.2|30066.3|30046.3|19
1597983900000|2020-08-21 04:25:00|30066.3|30046.3|30068.2|30048.2|30068.2|30048.2|30061.7|30041.7|38
1597984200000|2020-08-21 04:30:00|30069.2|30049.2|30070.7|30050.7|30078.2|30058.2|30068.2|30048.2|23
1597984500000|2020-08-21 04:35:00|30069.2|30049.2|30054.2|30034.2|30069.2|30049.2|30054.2|30034.2|16
1597984800000|2020-08-21 04:40:00|30053.2|30033.2|30049.8|30029.8|30058.2|30038.2|30049.2|30029.2|32
1597985100000|2020-08-21 04:45:00|30048.2|30028.2|30052.3|30032.3|30057.3|30037.3|30047.3|30027.3|29
1597985400000|2020-08-21 04:50:00|30057.3|30037.3|30054.8|30034.8|30062.3|30042.3|30052.3|30032.3|22
1597985700000|2020-08-21 04:55:00|30057.3|30037.3|30062.3|30042.3|30064.8|30044.8|30054.8|30034.8|24
1597986000000|2020-08-21 05:00:00|30061.3|30041.3|30064.8|30044.8|30069.8|30049.8|30058.8|30038.8|63
1597986300000|2020-08-21 05:05:00|30067.3|30047.3|30076.4|30056.4|30091.3|30071.3|30067.3|30047.3|144
1597986600000|2020-08-21 05:10:00|30075.4|30055.4|30055.4|30035.4|30083.9|30063.9|30055.4|30035.4|128
1597986900000|2020-08-21 05:15:00|30056.4|30036.4|30060.4|30040.4|30068.9|30048.9|30055.4|30035.4|35
1597987200000|2020-08-21 05:20:00|30061.4|30041.4|30046.4|30026.4|30061.4|30041.4|30046.4|30026.4|70
1597987500000|2020-08-21 05:25:00|30042.3|30022.3|30045.8|30025.8|30051.7|30031.7|30040.8|30020.8|49
1597987800000|2020-08-21 05:30:00|30048.3|30028.3|30074.2|30054.2|30074.2|30054.2|30035.8|30015.8|141
1597988100000|2020-08-21 05:35:00|30075.2|30055.2|30049.3|30029.3|30075.2|30055.2|30049.3|30029.3|60
1597988400000|2020-08-21 05:40:00|30051.8|30031.8|30022.7|30002.7|30051.8|30031.8|30021.8|30001.8|140
1597988700000|2020-08-21 05:45:00|30024.3|30004.3|30042.4|30022.4|30050.8|30030.8|30021.2|30001.2|93
1597989000000|2020-08-21 05:50:00|30043.3|30023.3|30036.8|30016.8|30052.4|30032.4|30035.8|30015.8|69
1597989300000|2020-08-21 05:55:00|30035.8|30015.8|30013.3|29993.3|30040.8|30020.8|30001.4|29981.4|153
1597989600000|2020-08-21 06:00:00|30012.4|29992.4|29992.4|29972.4|30035.8|30015.8|29988.3|29968.3|199
1597989900000|2020-08-21 06:05:00|29993.3|29973.3|29982.4|29962.4|30010.8|29990.8|29978.3|29958.3|157
1597990200000|2020-08-21 06:10:00|29978.3|29958.3|29984.3|29964.3|29994.9|29974.9|29961.4|29941.4|240
1597990500000|2020-08-21 06:15:00|29983.3|29963.3|29943.4|29923.4|29983.3|29963.3|29928.3|29908.3|373
1597990800000|2020-08-21 06:20:00|29944.9|29924.9|29883.7|29863.7|29946.4|29926.4|29875.6|29855.6|602
1597991100000|2020-08-21 06:25:00|29882.2|29862.2|29820.1|29800.1|29888.1|29868.1|29775.6|29755.6|634
1597991400000|2020-08-21 06:30:00|29818.5|29798.5|29816|29796|29837.6|29817.6|29792|29772|375
1597991700000|2020-08-21 06:35:00|29814.1|29794.1|29838.2|29818.2|29849.5|29829.5|29810.1|29790.1|228
1597992000000|2020-08-21 06:40:00|29836.6|29816.6|29837.6|29817.6|29845.1|29825.1|29806|29786|255
1597992300000|2020-08-21 06:45:00|29839.1|29819.1|29880.5|29860.5|29881|29861|29827.6|29807.6|293
1597992600000|2020-08-21 06:50:00|29878|29858|29866|29846|29880.5|29860.5|29862|29842|151
1597992900000|2020-08-21 06:55:00|29867|29847|29883|29863|29893|29873|29862|29842|264
1597993200000|2020-08-21 07:00:00|29882|29862|29893.9|29873.9|29903|29883|29878|29858|225
1597993500000|2020-08-21 07:05:00|29893|29873|29866.8|29846.8|29907.4|29887.4|29863.9|29843.9|252
1597993800000|2020-08-21 07:10:00|29868.4|29848.4|29828.7|29808.7|29870.9|29850.9|29824.7|29804.7|349
1597994100000|2020-08-21 07:15:00|29827.2|29807.2|29760.7|29740.7|29827.2|29807.2|29752.2|29732.2|505
1597994400000|2020-08-21 07:20:00|29755.7|29735.7|29752.8|29732.8|29768.8|29748.8|29723.2|29703.2|329
1597994700000|2020-08-21 07:25:00|29756.8|29736.8|29757.8|29737.8|29761.8|29741.8|29736.8|29716.8|211
1597995000000|2020-08-21 07:30:00|29761.8|29741.8|29700.9|29680.9|29769.3|29749.3|29692.8|29672.8|382
1597995300000|2020-08-21 07:35:00|29698.4|29678.4|29735.9|29715.9|29735.9|29715.9|29692.8|29672.8|341
1597995600000|2020-08-21 07:40:00|29739|29719|29685|29665|29739|29719|29660.9|29640.9|284
1597995900000|2020-08-21 07:45:00|29686.5|29666.5|29717.1|29697.1|29719|29699|29681.5|29661.5|194
1597996200000|2020-08-21 07:50:00|29718.1|29698.1|29719|29699|29740|29720|29716.5|29696.5|178
1597996500000|2020-08-21 07:55:00|29718.1|29698.1|29688.1|29668.1|29718.4|29698.4|29681.5|29661.5|172
1597996800000|2020-08-21 08:00:00|29686.5|29666.5|29676.9|29656.9|29688.1|29668.1|29651.9|29631.9|300
1597997100000|2020-08-21 08:05:00|29674.4|29654.4|29638.8|29618.8|29688.8|29668.8|29638.8|29618.8|224
1597997400000|2020-08-21 08:10:00|29637.3|29617.3|29580.8|29560.8|29646.3|29626.3|29555.8|29535.8|592
1597997700000|2020-08-21 08:15:00|29575.8|29555.8|29544.8|29524.8|29595.8|29575.8|29513.9|29493.9|702
1597998000000|2020-08-21 08:20:00|29540.8|29520.8|29522.9|29502.9|29542.3|29522.3|29507.3|29487.3|307
1597998300000|2020-08-21 08:25:00|29523.9|29503.9|29513.3|29493.3|29524.8|29504.8|29490.8|29470.8|356
1597998600000|2020-08-21 08:30:00|29510.8|29490.8|29550.6|29530.6|29554.3|29534.3|29508.3|29488.3|357
1597998900000|2020-08-21 08:35:00|29554.6|29534.6|29500.6|29480.6|29554.6|29534.6|29479.6|29459.6|441
1597999200000|2020-08-21 08:40:00|29499.6|29479.6|29470.6|29450.6|29503.7|29483.7|29445.6|29425.6|607
1597999500000|2020-08-21 08:45:00|29469.1|29449.1|29461.6|29441.6|29490.6|29470.6|29455.6|29435.6|262
1597999800000|2020-08-21 08:50:00|29463.1|29443.1|29450.6|29430.6|29465.6|29445.6|29426.6|29406.6|332
1598000100000|2020-08-21 08:55:00|29448.1|29428.1|29490.6|29470.6|29496.6|29476.6|29445.6|29425.6|133
1598000400000|2020-08-21 09:00:00|29486.6|29466.6|29511.6|29491.6|29511.6|29491.6|29473.1|29453.1|143
1598000700000|2020-08-21 09:05:00|29512.6|29492.6|29526.6|29506.6|29536.6|29516.6|29503.2|29483.2|126
1598001000000|2020-08-21 09:10:00|29524.1|29504.1|29491.3|29471.3|29529.1|29509.1|29491.3|29471.3|181
1598001300000|2020-08-21 09:15:00|29494.7|29474.7|29474.7|29454.7|29495.7|29475.7|29464.7|29444.7|106
1598001600000|2020-08-21 09:20:00|29476.3|29456.3|29506.7|29486.7|29508.2|29488.2|29473.8|29453.8|519
1598001900000|2020-08-21 09:25:00|29508.2|29488.2|29521.7|29501.7|29531.7|29511.7|29506.7|29486.7|161
1598002200000|2020-08-21 09:30:00|29518.2|29498.2|29509.2|29489.2|29523.2|29503.2|29498.6|29478.6|112
1598002500000|2020-08-21 09:35:00|29507.6|29487.6|29515.7|29495.7|29523.6|29503.6|29504.2|29484.2|157
1598002800000|2020-08-21 09:40:00|29513.2|29493.2|29491.7|29471.7|29529.2|29509.2|29486.7|29466.7|137
1598003100000|2020-08-21 09:45:00|29490.7|29470.7|29521.7|29501.7|29521.7|29501.7|29490.7|29470.7|83
1598003400000|2020-08-21 09:50:00|29522.7|29502.7|29510.8|29490.8|29526.7|29506.7|29502.3|29482.3|190
1598003700000|2020-08-21 09:55:00|29505.8|29485.8|29511.7|29491.7|29511.7|29491.7|29501.7|29481.7|70
1598004000000|2020-08-21 10:00:00|29510.8|29490.8|29516.7|29496.7|29518.3|29498.3|29496.7|29476.7|68
1598004300000|2020-08-21 10:05:00|29515.8|29495.8|29526.7|29506.7|29534.8|29514.8|29514.2|29494.2|175
1598004600000|2020-08-21 10:10:00|29524.2|29504.2|29545.8|29525.8|29549.8|29529.8|29524.2|29504.2|289
1598004900000|2020-08-21 10:15:00|29544.3|29524.3|29515.8|29495.8|29551.8|29531.8|29504.3|29484.3|155
1598005200000|2020-08-21 10:20:00|29512.7|29492.7|29510.8|29490.8|29516.8|29496.8|29506.8|29486.8|145
1598005500000|2020-08-21 10:25:00|29509.3|29489.3|29441.8|29421.8|29509.3|29489.3|29440.2|29420.2|292
1598005800000|2020-08-21 10:30:00|29440.8|29420.8|29454.9|29434.9|29474.9|29454.9|29438.3|29418.3|253
1598006100000|2020-08-21 10:35:00|29453.9|29433.9|29441.4|29421.4|29464.9|29444.9|29437.4|29417.4|119
1598006400000|2020-08-21 10:40:00|29439.9|29419.9|29451.4|29431.4|29462|29442|29438.9|29418.9|106
1598006700000|2020-08-21 10:45:00|29448.9|29428.9|29460.5|29440.5|29471.4|29451.4|29448|29428|79
1598007000000|2020-08-21 10:50:00|29461.4|29441.4|29461.5|29441.5|29473|29453|29455.5|29435.5|97
1598007300000|2020-08-21 10:55:00|29463|29443|29474.9|29454.9|29477.4|29457.4|29459|29439|63
1598007600000|2020-08-21 11:00:00|29474|29454|29469.9|29449.9|29474|29454|29454|29434|71
1598007900000|2020-08-21 11:05:00|29473|29453|29459.9|29439.9|29486.5|29466.5|29458.4|29438.4|106
1598008200000|2020-08-21 11:10:00|29459|29439|29460|29440|29465.5|29445.5|29450.5|29430.5|110
1598008500000|2020-08-21 11:15:00|29463|29443|29465|29445|29473|29453|29453|29433|186
1598008800000|2020-08-21 11:20:00|29465.9|29445.9|29461.5|29441.5|29469|29449|29448.4|29428.4|94
1598009100000|2020-08-21 11:25:00|29460|29440|29465|29445|29475|29455|29456.5|29436.5|138
1598009400000|2020-08-21 11:30:00|29462.5|29442.5|29500|29480|29516|29496|29462.5|29442.5|422
1598009700000|2020-08-21 11:35:00|29498.5|29478.5|29437.9|29417.9|29503.5|29483.5|29433.5|29413.5|287
1598010000000|2020-08-21 11:40:00|29439.4|29419.4|29396|29376|29446|29426|29356.9|29336.9|639
1598010300000|2020-08-21 11:45:00|29395|29375|29353.5|29333.5|29395|29375|29336.9|29316.9|314
1598010600000|2020-08-21 11:50:00|29352|29332|29290|29270|29352|29332|29290|29270|448
1598010900000|2020-08-21 11:55:00|29288.5|29268.5|29307.5|29287.5|29323.5|29303.5|29277|29257|374
1598011200000|2020-08-21 12:00:00|29306|29286|29258.5|29238.5|29310|29290|29242|29222|730
1598011500000|2020-08-21 12:05:00|29253.5|29233.5|29217|29197|29253.5|29233.5|29214.5|29194.5|615
1598011800000|2020-08-21 12:10:00|29219.5|29199.5|29284.5|29264.5|29289.5|29269.5|29218.5|29198.5|690
1598012100000|2020-08-21 12:15:00|29285.5|29265.5|29292|29272|29297|29277|29257|29237|425
1598012400000|2020-08-21 12:20:00|29287|29267|29302|29282|29306.1|29286.1|29271|29251|506
1598012700000|2020-08-21 12:25:00|29301.1|29281.1|29300.1|29280.1|29322|29302|29287.6|29267.6|291
1598013000000|2020-08-21 12:30:00|29301.1|29281.1|29301.1|29281.1|29322|29302|29299.5|29279.5|439
1598013300000|2020-08-21 12:35:00|29296.1|29276.1|29302.1|29282.1|29307|29287|29289.2|29269.2|241
1598013600000|2020-08-21 12:40:00|29305.1|29285.1|29327.8|29307.8|29329.3|29309.3|29302.1|29282.1|560
1598013900000|2020-08-21 12:45:00|29328.8|29308.8|29297.8|29277.8|29332.2|29312.2|29297.2|29277.2|335
1598014200000|2020-08-21 12:50:00|29296.3|29276.3|29342.8|29322.8|29344.4|29324.4|29280.3|29260.3|328
1598014500000|2020-08-21 12:55:00|29341.9|29321.9|29312.4|29292.4|29355.9|29335.9|29300.9|29280.9|572
1598014800000|2020-08-21 13:00:00|29309|29289|29272.4|29252.4|29362|29342|29270.5|29250.5|2015
1598015100000|2020-08-21 13:05:00|29274|29254|29235.3|29215.3|29293.4|29273.4|29234.4|29214.4|948
1598015400000|2020-08-21 13:10:00|29234.4|29214.4|29296.3|29276.3|29301.3|29281.3|29227.4|29207.4|554
1598015700000|2020-08-21 13:15:00|29293.3|29273.3|29299.8|29279.8|29300.8|29280.8|29263.3|29243.3|579
1598016000000|2020-08-21 13:20:00|29301.3|29281.3|29315.4|29295.4|29337.9|29317.9|29284.4|29264.4|385
1598016300000|2020-08-21 13:25:00|29314.4|29294.4|29301.4|29281.4|29319.4|29299.4|29268.3|29248.3|414
1598016600000|2020-08-21 13:30:00|29302.3|29282.3|29306.4|29286.4|29312.9|29292.9|29269.3|29249.3|719
1598016900000|2020-08-21 13:35:00|29303.9|29283.9|29259.8|29239.8|29306.4|29286.4|29234.3|29214.3|741
1598017200000|2020-08-21 13:40:00|29260.8|29240.8|29291.8|29271.8|29308.3|29288.3|29239.8|29219.8|882
1598017500000|2020-08-21 13:45:00|29293.3|29273.3|29215.8|29195.8|29302.8|29282.8|29183.3|29163.3|1193
1598017800000|2020-08-21 13:50:00|29216.8|29196.8|29189.3|29169.3|29216.8|29196.8|29144.3|29124.3|1144
1598018100000|2020-08-21 13:55:00|29188.3|29168.3|29198.3|29178.3|29201.8|29181.8|29166.8|29146.8|564
1598018400000|2020-08-21 14:00:00|29196.8|29176.8|29185.9|29165.9|29198.4|29178.4|29164.3|29144.3|624
1598018700000|2020-08-21 14:05:00|29187.4|29167.4|29206.4|29186.4|29227.4|29207.4|29181.4|29161.4|649
1598019000000|2020-08-21 14:10:00|29204.9|29184.9|29210.3|29190.3|29232.4|29212.4|29185.3|29165.3|708
1598019300000|2020-08-21 14:15:00|29211.8|29191.8|29170.3|29150.3|29219.3|29199.3|29167.8|29147.8|648
1598019600000|2020-08-21 14:20:00|29167.3|29147.3|29179.4|29159.4|29190.3|29170.3|29156.3|29136.3|791
1598019900000|2020-08-21 14:25:00|29178.4|29158.4|29214.9|29194.9|29223.4|29203.4|29162.3|29142.3|736
1598020200000|2020-08-21 14:30:00|29216.5|29196.5|29194|29174|29223.4|29203.4|29192.4|29172.4|541
1598020500000|2020-08-21 14:35:00|29192.4|29172.4|29222.5|29202.5|29246.5|29226.5|29176.5|29156.5|537
1598020800000|2020-08-21 14:40:00|29221.5|29201.5|29213|29193|29238|29218|29187.5|29167.5|484
1598021100000|2020-08-21 14:45:00|29211.5|29191.5|29344.4|29324.4|29345.4|29325.4|29201.5|29181.5|1181
1598021400000|2020-08-21 14:50:00|29343.4|29323.4|29355.8|29335.8|29397.3|29377.3|29313.3|29293.3|1579
1598021700000|2020-08-21 14:55:00|29357.3|29337.3|29352.3|29332.3|29373.9|29353.9|29327.3|29307.3|979
1598022000000|2020-08-21 15:00:00|29351.4|29331.4|29293.9|29273.9|29352.3|29332.3|29286.4|29266.4|515
1598022300000|2020-08-21 15:05:00|29295.4|29275.4|29311.4|29291.4|29311.4|29291.4|29246.4|29226.4|651
1598022600000|2020-08-21 15:10:00|29309.9|29289.9|29317.4|29297.4|29321.4|29301.4|29289.3|29269.3|569
1598022900000|2020-08-21 15:15:00|29316.4|29296.4|29323.5|29303.5|29349.5|29329.5|29312.4|29292.4|563
1598023200000|2020-08-21 15:20:00|29322|29302|29341|29321|29343.5|29323.5|29315.4|29295.4|327
1598023500000|2020-08-21 15:25:00|29340|29320|29343.5|29323.5|29356.6|29336.6|29337.5|29317.5|475
1598023800000|2020-08-21 15:30:00|29344.5|29324.5|29308.5|29288.5|29344.5|29324.5|29308.5|29288.5|335
1598024100000|2020-08-21 15:35:00|29307.6|29287.6|29306|29286|29313.5|29293.5|29297.6|29277.6|351
1598024400000|2020-08-21 15:40:00|29305.1|29285.1|29285.1|29265.1|29305.1|29285.1|29272.6|29252.6|339
1598024700000|2020-08-21 15:45:00|29286|29266|29275.1|29255.1|29291.6|29271.6|29261.6|29241.6|370
1598025000000|2020-08-21 15:50:00|29273.6|29253.6|29283.6|29263.6|29293.1|29273.1|29273.6|29253.6|242
1598025300000|2020-08-21 15:55:00|29282.6|29262.6|29264.5|29244.5|29298.6|29278.6|29257|29237|361
1598025600000|2020-08-21 16:00:00|29263.6|29243.6|29242.6|29222.6|29268.6|29248.6|29237.6|29217.6|522
1598025900000|2020-08-21 16:05:00|29243.6|29223.6|29238.6|29218.6|29256.6|29236.6|29233.6|29213.6|205
1598026200000|2020-08-21 16:10:00|29237.6|29217.6|29242.6|29222.6|29246.1|29226.1|29228.6|29208.6|159
1598026500000|2020-08-21 16:15:00|29243.6|29223.6|29233.6|29213.6|29243.6|29223.6|29231.7|29211.7|100
1598026800000|2020-08-21 16:20:00|29232.6|29212.6|29248.6|29228.6|29250.2|29230.2|29231.7|29211.7|138
1598027100000|2020-08-21 16:25:00|29250.2|29230.2|29237.7|29217.7|29250.2|29230.2|29222.7|29202.7|153
1598027400000|2020-08-21 16:30:00|29236.7|29216.7|29226.7|29206.7|29236.7|29216.7|29222.7|29202.7|114
1598027700000|2020-08-21 16:35:00|29225.2|29205.2|29227.7|29207.7|29236.7|29216.7|29216.7|29196.7|226
1598028000000|2020-08-21 16:40:00|29228.7|29208.7|29228.7|29208.7|29229.6|29209.6|29213.7|29193.7|173
1598028300000|2020-08-21 16:45:00|29231.7|29211.7|29255.2|29235.2|29256.7|29236.7|29226.7|29206.7|259
1598028600000|2020-08-21 16:50:00|29251.7|29231.7|29240.8|29220.8|29252.7|29232.7|29231.7|29211.7|249
1598028900000|2020-08-21 16:55:00|29239.8|29219.8|29248.3|29228.3|29261.3|29241.3|29229.8|29209.8|652
1598029200000|2020-08-21 17:00:00|29249.8|29229.8|29255.8|29235.8|29265.8|29245.8|29248.3|29228.3|177
1598029500000|2020-08-21 17:05:00|29254.3|29234.3|29250.8|29230.8|29255.8|29235.8|29250.8|29230.8|45
1598029800000|2020-08-21 17:10:00|29251.8|29231.8|29251.8|29231.8|29260.8|29240.8|29248.8|29228.8|111
1598030100000|2020-08-21 17:15:00|29250.8|29230.8|29256.8|29236.8|29258.3|29238.3|29247.8|29227.8|74
1598030400000|2020-08-21 17:20:00|29255.8|29235.8|29249.8|29229.8|29255.8|29235.8|29246.8|29226.8|76
1598030700000|2020-08-21 17:25:00|29250.8|29230.8|29253.3|29233.3|29256.8|29236.8|29244.8|29224.8|67
1598031000000|2020-08-21 17:30:00|29251.8|29231.8|29264.3|29244.3|29264.3|29244.3|29250.8|29230.8|49
1598031300000|2020-08-21 17:35:00|29263.3|29243.3|29260.8|29240.8|29265.8|29245.8|29259.9|29239.9|72
1598031600000|2020-08-21 17:40:00|29261.8|29241.8|29265.9|29245.9|29270.9|29250.9|29260.8|29240.8|37
1598031900000|2020-08-21 17:45:00|29264.9|29244.9|29261.8|29241.8|29267.4|29247.4|29254.9|29234.9|107
1598032200000|2020-08-21 17:50:00|29263.4|29243.4|29278.4|29258.4|29278.4|29258.4|29262.4|29242.4|50
1598032500000|2020-08-21 17:55:00|29276.9|29256.9|29280.9|29260.9|29280.9|29260.9|29264.9|29244.9|74
1598032800000|2020-08-21 18:00:00|29279.9|29259.9|29280.9|29260.9|29280.9|29260.9|29273.4|29253.4|26
1598033100000|2020-08-21 18:05:00|29281.9|29261.9|29287.9|29267.9|29290.4|29270.4|29278.4|29258.4|100
1598033400000|2020-08-21 18:10:00|29286.9|29266.9|29287.9|29267.9|29287.9|29267.9|29285.9|29265.9|61
1598033700000|2020-08-21 18:15:00|29292.9|29272.9|29301.9|29281.9|29301.9|29281.9|29287.9|29267.9|51
1598034000000|2020-08-21 18:20:00|29299.8|29279.8|29297.9|29277.9|29304.4|29284.4|29292.9|29272.9|89
1598034300000|2020-08-21 18:25:00|29296.9|29276.9|29298.9|29278.9|29298.9|29278.9|29292.9|29272.9|34
1598034600000|2020-08-21 18:30:00|29297.9|29277.9|29317.9|29297.9|29318.9|29298.9|29297.9|29277.9|66
1598034900000|2020-08-21 18:35:00|29316.9|29296.9|29313.9|29293.9|29322.9|29302.9|29313.9|29293.9|82
1598035200000|2020-08-21 18:40:00|29312.9|29292.9|29321.9|29301.9|29321.9|29301.9|29308.9|29288.9|58
1598035500000|2020-08-21 18:45:00|29320.4|29300.4|29322.9|29302.9|29323.9|29303.9|29317.9|29297.9|95
1598035800000|2020-08-21 18:50:00|29323.9|29303.9|29323.9|29303.9|29323.9|29303.9|29318.9|29298.9|312
1598036100000|2020-08-21 18:55:00|29326.4|29306.4|29333.9|29313.9|29337.9|29317.9|29322.9|29302.9|350
1598036400000|2020-08-21 19:00:00|29334.9|29314.9|29343|29323|29343.9|29323.9|29333.9|29313.9|75
1598036700000|2020-08-21 19:05:00|29343.9|29323.9|29347|29327|29348|29328|29343|29323|47
1598037000000|2020-08-21 19:10:00|29343|29323|29348|29328|29349|29329|29342|29322|87
1598037300000|2020-08-21 19:15:00|29347|29327|29348|29328|29353|29333|29347|29327|32
1598037600000|2020-08-21 19:20:00|29353|29333|29348|29328|29353|29333|29348|29328|39
1598037900000|2020-08-21 19:25:00|29349|29329|29349|29329|29353|29333|29349|29329|34
1598038200000|2020-08-21 19:30:00|29352|29332|29349|29329|29354|29334|29348|29328|38
1598038500000|2020-08-21 19:35:00|29348|29328|29348|29328|29349|29329|29344|29324|111
1598038800000|2020-08-21 19:40:00|29347.1|29327.1|29343|29323|29348|29328|29343|29323|27
1598039100000|2020-08-21 19:45:00|29341.5|29321.5|29353|29333|29353|29333|29341.5|29321.5|36
1598039400000|2020-08-21 19:50:00|29356.1|29336.1|29366.5|29346.5|29368|29348|29353|29333|50
1598039700000|2020-08-21 19:55:00|29365.6|29345.6|29367.1|29347.1|29372.1|29352.1|29363.1|29343.1|48
1598040000000|2020-08-21 20:00:00|29369|29349|29357.1|29337.1|29373.1|29353.1|29357.1|29337.1|54
1598040300000|2020-08-21 20:05:00|29355.6|29335.6|29364.1|29344.1|29364.1|29344.1|29355.6|29335.6|19
1598040600000|2020-08-21 20:10:00|29365|29345|29360|29340|29365|29345|29357.5|29337.5|76
1598040900000|2020-08-21 20:15:00|29360.1|29340.1|29356.6|29336.6|29360.1|29340.1|29354.1|29334.1|24
1598041200000|2020-08-21 20:20:00|29358.1|29338.1|29358.1|29338.1|29359.1|29339.1|29355.6|29335.6|8
1598041500000|2020-08-21 20:25:00|29359.1|29339.1|29354.1|29334.1|29359.1|29339.1|29354.1|29334.1|17
1598041800000|2020-08-21 20:30:00|29352.6|29332.6|29345.6|29325.6|29352.6|29332.6|29345.6|29325.6|21
1598042100000|2020-08-21 20:35:00|29344.7|29324.7|29333.1|29313.1|29344.7|29324.7|29333.1|29313.1|28
1598042400000|2020-08-21 20:40:00|29334.7|29314.7|29325.6|29305.6|29334.7|29314.7|29323.1|29303.1|55
1598042700000|2020-08-21 20:45:00|29324.1|29304.1|29323.2|29303.2|29328.2|29308.2|29318.1|29298.1|35
1598043000000|2020-08-21 20:50:00|29321.6|29301.6|29324.7|29304.7|29324.7|29304.7|29320.7|29300.7|31
1598043300000|2020-08-21 20:55:00|29323.2|29303.2|29330.7|29310.7|29330.7|29310.7|29313.2|29293.2|70
1598220000000|2020-08-23 22:00:00|29390.5|29370.5|29413.8|29393.8|29414.9|29394.9|29354.5|29334.5|349
1598220300000|2020-08-23 22:05:00|29416.3|29396.3|29396.3|29376.3|29418.8|29398.8|29372.4|29352.4|137
1598220600000|2020-08-23 22:10:00|29397.7|29377.7|29378.8|29358.8|29398.8|29378.8|29377.4|29357.4|30
1598220900000|2020-08-23 22:15:00|29381.3|29361.3|29395.3|29375.3|29396.3|29376.3|29381.3|29361.3|35
1598221200000|2020-08-23 22:20:00|29396.7|29376.7|29423.8|29403.8|29423.8|29403.8|29396.3|29376.3|73
1598221500000|2020-08-23 22:25:00|29421|29401|29414.9|29394.9|29421.3|29401.3|29414.9|29394.9|19
1598221800000|2020-08-23 22:30:00|29413.8|29393.8|29413.9|29393.9|29413.9|29393.9|29408.8|29388.8|37
1598222100000|2020-08-23 22:35:00|29417.8|29397.8|29403.9|29383.9|29421.4|29401.4|29402.8|29382.8|46
1598222400000|2020-08-23 22:40:00|29398.9|29378.9|29413.9|29393.9|29413.9|29393.9|29398.9|29378.9|36
1598222700000|2020-08-23 22:45:00|29412.4|29392.4|29410.3|29390.3|29412.4|29392.4|29410.3|29390.3|11
1598223000000|2020-08-23 22:50:00|29408.9|29388.9|29401.8|29381.8|29408.9|29388.9|29401.8|29381.8|30
1598223300000|2020-08-23 22:55:00|29402.8|29382.8|29407.8|29387.8|29417.8|29397.8|29401.8|29381.8|39
1598223600000|2020-08-23 23:00:00|29408.9|29388.9|29410|29390|29412.8|29392.8|29405|29385|23
1598223900000|2020-08-23 23:05:00|29408.9|29388.9|29407.9|29387.9|29412.5|29392.5|29407.8|29387.8|23
1598224200000|2020-08-23 23:10:00|29406.8|29386.8|29408.9|29388.9|29408.9|29388.9|29403.9|29383.9|18
1598224500000|2020-08-23 23:15:00|29407.5|29387.5|29413.9|29393.9|29413.9|29393.9|29407.5|29387.5|21
1598224800000|2020-08-23 23:20:00|29411.4|29391.4|29403.9|29383.9|29411.4|29391.4|29403.9|29383.9|18
1598225100000|2020-08-23 23:25:00|29406.1|29386.1|29409|29389|29409|29389|29403.9|29383.9|13
1598225400000|2020-08-23 23:30:00|29404|29384|29390|29370|29404|29384|29390|29370|28
1598225700000|2020-08-23 23:35:00|29389|29369|29396.5|29376.5|29397.9|29377.9|29384|29364|43
1598226000000|2020-08-23 23:40:00|29394|29374|29389|29369|29394|29374|29386.5|29366.5|15
1598226300000|2020-08-23 23:45:00|29387.6|29367.6|29399|29379|29399|29379|29384|29364|32
1598226600000|2020-08-23 23:50:00|29394|29374|29374|29354|29394|29374|29364.4|29344.4|87
1598226900000|2020-08-23 23:55:00|29372.9|29352.9|29354|29334|29374|29354|29351.5|29331.5|73
1598227200000|2020-08-24 00:00:00|29355.1|29335.1|29330.1|29310.1|29365.4|29345.4|29330.1|29310.1|120
1598227500000|2020-08-24 00:05:00|29329|29309|29359|29339|29359|29339|29318|29298|108
1598227800000|2020-08-24 00:10:00|29360.1|29340.1|29358|29338|29360.1|29340.1|29351.5|29331.5|59
1598228100000|2020-08-24 00:15:00|29355.5|29335.5|29389.1|29369.1|29389.1|29369.1|29355.5|29335.5|61
1598228400000|2020-08-24 00:20:00|29390.1|29370.1|29386.6|29366.6|29399.1|29379.1|29383|29363|78
1598228700000|2020-08-24 00:25:00|29385.1|29365.1|29375.1|29355.1|29385.1|29365.1|29371.6|29351.6|37
1598229000000|2020-08-24 00:30:00|29374.1|29354.1|29370.1|29350.1|29376.6|29356.6|29367.6|29347.6|37
1598229300000|2020-08-24 00:35:00|29368.7|29348.7|29355.2|29335.2|29370.1|29350.1|29350.2|29330.2|96
1598229600000|2020-08-24 00:40:00|29353.7|29333.7|29367.7|29347.7|29367.7|29347.7|29353.7|29333.7|36
1598229900000|2020-08-24 00:45:00|29369.1|29349.1|29366.6|29346.6|29376.2|29356.2|29357.7|29337.7|67
1598230200000|2020-08-24 00:50:00|29367.7|29347.7|29374.1|29354.1|29378|29358|29358.8|29338.8|53
1598230500000|2020-08-24 00:55:00|29372.7|29352.7|29365.2|29345.2|29374.1|29354.1|29364.1|29344.1|25
1598230800000|2020-08-24 01:00:00|29366.6|29346.6|29355.2|29335.2|29392.7|29372.7|29349.1|29329.1|403
1598231100000|2020-08-24 01:05:00|29354.1|29334.1|29379.1|29359.1|29384.1|29364.1|29327.7|29307.7|198
1598231400000|2020-08-24 01:10:00|29376.3|29356.3|29379.2|29359.2|29380.2|29360.2|29361.3|29341.3|84
1598231700000|2020-08-24 01:15:00|29380.2|29360.2|29455.2|29435.2|29459.2|29439.2|29380.2|29360.2|364
1598232000000|2020-08-24 01:20:00|29453.8|29433.8|29434.2|29414.2|29455.2|29435.2|29434.2|29414.2|182
1598232300000|2020-08-24 01:25:00|29438.1|29418.1|29449.2|29429.2|29456.7|29436.7|29434.2|29414.2|101
1598232600000|2020-08-24 01:30:00|29450.3|29430.3|29426.7|29406.7|29457|29437|29405.3|29385.3|199
1598232900000|2020-08-24 01:35:00|29428.1|29408.1|29415.3|29395.3|29437.1|29417.1|29411.7|29391.7|85
1598233200000|2020-08-24 01:40:00|29417.8|29397.8|29406.7|29386.7|29443.1|29423.1|29405.3|29385.3|201
1598233500000|2020-08-24 01:45:00|29408.1|29388.1|29394.2|29374.2|29421.7|29401.7|29391.7|29371.7|107
1598233800000|2020-08-24 01:50:00|29391.4|29371.4|29406.7|29386.7|29407.8|29387.8|29378.2|29358.2|124
1598234100000|2020-08-24 01:55:00|29408.2|29388.2|29425.3|29405.3|29435.3|29415.3|29402.8|29382.8|92
1598234400000|2020-08-24 02:00:00|29424.2|29404.2|29445.3|29425.3|29448.2|29428.2|29423.2|29403.2|129
1598234700000|2020-08-24 02:05:00|29446.8|29426.8|29420.3|29400.3|29446.8|29426.8|29416.4|29396.4|131
1598235000000|2020-08-24 02:10:00|29421.4|29401.4|29440.3|29420.3|29441.8|29421.8|29409.3|29389.3|143
1598235300000|2020-08-24 02:15:00|29439.3|29419.3|29430.4|29410.4|29441.8|29421.8|29425.3|29405.3|34
1598235600000|2020-08-24 02:20:00|29432.9|29412.9|29430.4|29410.4|29435.4|29415.4|29425.4|29405.4|20
1598235900000|2020-08-24 02:25:00|29426.8|29406.8|29428.2|29408.2|29434.3|29414.3|29425.4|29405.4|16
1598236200000|2020-08-24 02:30:00|29424.7|29404.7|29445.4|29425.4|29449.3|29429.3|29423.2|29403.2|105
1598236500000|2020-08-24 02:35:00|29446.8|29426.8|29427.9|29407.9|29446.8|29426.8|29425.4|29405.4|36
1598236800000|2020-08-24 02:40:00|29430.4|29410.4|29428.3|29408.3|29438.3|29418.3|29423.3|29403.3|76
1598237100000|2020-08-24 02:45:00|29429.7|29409.7|29429.3|29409.3|29433.3|29413.3|29420.4|29400.4|60
1598237400000|2020-08-24 02:50:00|29430.4|29410.4|29415.1|29395.1|29430.4|29410.4|29405.4|29385.4|124
1598237700000|2020-08-24 02:55:00|29416.5|29396.5|29397.6|29377.6|29422.6|29402.6|29394.7|29374.7|181
1598238000000|2020-08-24 03:00:00|29394.7|29374.7|29397.2|29377.2|29399.7|29379.7|29387.2|29367.2|125
1598238300000|2020-08-24 03:05:00|29399.7|29379.7|29419.7|29399.7|29428.7|29408.7|29399.7|29379.7|115
1598238600000|2020-08-24 03:10:00|29421.2|29401.2|29419.7|29399.7|29424.7|29404.7|29419.7|29399.7|44
1598238900000|2020-08-24 03:15:00|29421.2|29401.2|29416.2|29396.2|29426.2|29406.2|29414.8|29394.8|85
1598239200000|2020-08-24 03:20:00|29417.3|29397.3|29429.8|29409.8|29439.8|29419.8|29417.3|29397.3|54
1598239500000|2020-08-24 03:25:00|29431.2|29411.2|29438.7|29418.7|29439.8|29419.8|29429.8|29409.8|52
1598239800000|2020-08-24 03:30:00|29437.6|29417.6|29428.7|29408.7|29439.8|29419.8|29428.7|29408.7|10
1598240100000|2020-08-24 03:35:00|29429.8|29409.8|29419.8|29399.8|29429.8|29409.8|29418.7|29398.7|16
1598240400000|2020-08-24 03:40:00|29418.7|29398.7|29406.2|29386.2|29419.8|29399.8|29405.2|29385.2|12
1598240700000|2020-08-24 03:45:00|29407.7|29387.7|29414.8|29394.8|29418.7|29398.7|29407.7|29387.7|23
1598241000000|2020-08-24 03:50:00|29417.7|29397.7|29422.3|29402.3|29424.8|29404.8|29416.2|29396.2|20
1598241300000|2020-08-24 03:55:00|29420.9|29400.9|29407.7|29387.7|29420.9|29400.9|29407.7|29387.7|29
1598241600000|2020-08-24 04:00:00|29406.6|29386.6|29398.8|29378.8|29407.7|29387.7|29398.8|29378.8|16
1598241900000|2020-08-24 04:05:00|29399.9|29379.9|29409.9|29389.9|29409.9|29389.9|29398.8|29378.8|26
1598242200000|2020-08-24 04:10:00|29406.3|29386.3|29410.9|29390.9|29410.9|29390.9|29403.8|29383.8|15
1598242500000|2020-08-24 04:15:00|29409.9|29389.9|29408.8|29388.8|29413.8|29393.8|29408.8|29388.8|24
1598242800000|2020-08-24 04:20:00|29409.9|29389.9|29407.4|29387.4|29412.7|29392.7|29406.3|29386.3|18
1598243100000|2020-08-24 04:25:00|29406.3|29386.3|29409.9|29389.9|29409.9|29389.9|29406.3|29386.3|12
1598243400000|2020-08-24 04:30:00|29412.8|29392.8|29424.9|29404.9|29424.9|29404.9|29412.8|29392.8|19
1598243700000|2020-08-24 04:35:00|29426.3|29406.3|29423.8|29403.8|29428.8|29408.8|29422.8|29402.8|5
1598244000000|2020-08-24 04:40:00|29424.9|29404.9|29418.9|29398.9|29424.9|29404.9|29418.9|29398.9|14
1598244300000|2020-08-24 04:45:00|29414.9|29394.9|29414.9|29394.9|29419.9|29399.9|29414.9|29394.9|25
1598244600000|2020-08-24 04:50:00|29416|29396|29415|29395|29420|29400|29414.9|29394.9|12
1598244900000|2020-08-24 04:55:00|29413.9|29393.9|29418.9|29398.9|29418.9|29398.9|29412.8|29392.8|11
1598245200000|2020-08-24 05:00:00|29420|29400|29421.4|29401.4|29428.9|29408.9|29418.9|29398.9|38
1598245500000|2020-08-24 05:05:00|29422.8|29402.8|29416.4|29396.4|29422.8|29402.8|29416.4|29396.4|32
1598245800000|2020-08-24 05:10:00|29415|29395|29395|29375|29415|29395|29388.9|29368.9|79
1598246100000|2020-08-24 05:15:00|29400|29380|29407.9|29387.9|29412.5|29392.5|29398.9|29378.9|47
1598246400000|2020-08-24 05:20:00|29406.4|29386.4|29401.4|29381.4|29407.9|29387.9|29398.6|29378.6|131
1598246700000|2020-08-24 05:25:00|29402.9|29382.9|29406.4|29386.4|29406.4|29386.4|29398.9|29378.9|44
1598247000000|2020-08-24 05:30:00|29407.9|29387.9|29465|29445|29470|29450|29402.2|29382.2|284
1598247300000|2020-08-24 05:35:00|29469|29449|29462.5|29442.5|29470|29450|29449|29429|147
1598247600000|2020-08-24 05:40:00|29463.6|29443.6|29455.1|29435.1|29470|29450|29445.1|29425.1|100
1598247900000|2020-08-24 05:45:00|29457.6|29437.6|29452.2|29432.2|29461.5|29441.5|29447.2|29427.2|272
1598248200000|2020-08-24 05:50:00|29456.1|29436.1|29485.1|29465.1|29496.2|29476.2|29456.1|29436.1|262
1598248500000|2020-08-24 05:55:00|29486.2|29466.2|29496.2|29476.2|29501.2|29481.2|29486.2|29466.2|107
1598248800000|2020-08-24 06:00:00|29495.1|29475.1|29515.1|29495.1|29515.1|29495.1|29485.1|29465.1|182
1598249100000|2020-08-24 06:05:00|29512.3|29492.3|29513.3|29493.3|29516.2|29496.2|29501.2|29481.2|174
1598249400000|2020-08-24 06:10:00|29512.3|29492.3|29477.3|29457.3|29514.8|29494.8|29477.3|29457.3|137
1598249700000|2020-08-24 06:15:00|29482.3|29462.3|29492.3|29472.3|29516.2|29496.2|29471.2|29451.2|420
1598250000000|2020-08-24 06:20:00|29493.7|29473.7|29493.7|29473.7|29497.3|29477.3|29466.2|29446.2|186
1598250300000|2020-08-24 06:25:00|29492.6|29472.6|29510.1|29490.1|29510.1|29490.1|29484.8|29464.8|87
1598250600000|2020-08-24 06:30:00|29504.8|29484.8|29504.1|29484.1|29516.2|29496.2|29504.1|29484.1|158
1598250900000|2020-08-24 06:35:00|29505.2|29485.2|29497.3|29477.3|29523.7|29503.7|29495.2|29475.2|143
1598251200000|2020-08-24 06:40:00|29496.2|29476.2|29501.3|29481.3|29506.3|29486.3|29486.3|29466.3|212
1598251500000|2020-08-24 06:45:00|29505.2|29485.2|29491.3|29471.3|29510.2|29490.2|29487.3|29467.3|92
1598251800000|2020-08-24 06:50:00|29492.7|29472.7|29511.3|29491.3|29514.5|29494.5|29490.2|29470.2|125
1598252100000|2020-08-24 06:55:00|29510.2|29490.2|29536.3|29516.3|29552.4|29532.4|29508.8|29488.8|267
1598252400000|2020-08-24 07:00:00|29534.9|29514.9|29545.2|29525.2|29572.4|29552.4|29534.9|29514.9|319
1598252700000|2020-08-24 07:05:00|29542.7|29522.7|29569.9|29549.9|29572.4|29552.4|29535.2|29515.2|445
1598253000000|2020-08-24 07:10:00|29572.4|29552.4|29568.5|29548.5|29592.4|29572.4|29559.9|29539.9|247
1598253300000|2020-08-24 07:15:00|29571|29551|29573.5|29553.5|29577.4|29557.4|29557.4|29537.4|103
1598253600000|2020-08-24 07:20:00|29572.4|29552.4|29598.5|29578.5|29598.5|29578.5|29571|29551|269
1598253900000|2020-08-24 07:25:00|29599.9|29579.9|29612.4|29592.4|29612.4|29592.4|29593.5|29573.5|127
1598254200000|2020-08-24 07:30:00|29611.4|29591.4|29609.6|29589.6|29616|29596|29603.5|29583.5|129
1598254500000|2020-08-24 07:35:00|29608.5|29588.5|29620.7|29600.7|29628.2|29608.2|29604.6|29584.6|307
1598254800000|2020-08-24 07:40:00|29628.5|29608.5|29637.5|29617.5|29646|29626|29628.5|29608.5|158
1598255100000|2020-08-24 07:45:00|29638.5|29618.5|29611.1|29591.1|29640|29620|29611.1|29591.1|98
1598255400000|2020-08-24 07:50:00|29613.6|29593.6|29645|29625|29648.9|29628.9|29603.6|29583.6|195
1598255700000|2020-08-24 07:55:00|29643.6|29623.6|29638.6|29618.6|29651.1|29631.1|29637.5|29617.5|77
1598256000000|2020-08-24 08:00:00|29640|29620|29650|29630|29664.7|29644.7|29639.7|29619.7|161
1598256300000|2020-08-24 08:05:00|29648.6|29628.6|29618.6|29598.6|29648.6|29628.6|29617.5|29597.5|341
1598256600000|2020-08-24 08:10:00|29617.5|29597.5|29627.5|29607.5|29627.5|29607.5|29601.1|29581.1|114
1598256900000|2020-08-24 08:15:00|29622.5|29602.5|29613.6|29593.6|29622.5|29602.5|29601.5|29581.5|96
1598257200000|2020-08-24 08:20:00|29616.1|29596.1|29618.6|29598.6|29647.5|29627.5|29613.6|29593.6|171
1598257500000|2020-08-24 08:25:00|29619.7|29599.7|29619.7|29599.7|29628.6|29608.6|29605|29585|234
1598257800000|2020-08-24 08:30:00|29617.2|29597.2|29629.7|29609.7|29644.7|29624.7|29617.2|29597.2|153
1598258100000|2020-08-24 08:35:00|29628.7|29608.7|29612.6|29592.6|29634|29614|29612.6|29592.6|145
1598258400000|2020-08-24 08:40:00|29613.7|29593.7|29632.6|29612.6|29636.2|29616.2|29612.6|29592.6|206
1598258700000|2020-08-24 08:45:00|29633.7|29613.7|29648.7|29628.7|29657.6|29637.6|29632.6|29612.6|145
1598259000000|2020-08-24 08:50:00|29647.6|29627.6|29627.6|29607.6|29648.7|29628.7|29622.6|29602.6|118
1598259300000|2020-08-24 08:55:00|29626.2|29606.2|29580.5|29560.5|29627.6|29607.6|29579|29559|177
1598259600000|2020-08-24 09:00:00|29581.5|29561.5|29587.6|29567.6|29589|29569|29578.7|29558.7|135
1598259900000|2020-08-24 09:05:00|29592.6|29572.6|29583.7|29563.7|29606.6|29586.6|29583.7|29563.7|162
1598260200000|2020-08-24 09:10:00|29586.2|29566.2|29592.7|29572.7|29597.7|29577.7|29582.6|29562.6|55
1598260500000|2020-08-24 09:15:00|29595.5|29575.5|29602.7|29582.7|29605.2|29585.2|29593.7|29573.7|71
1598260800000|2020-08-24 09:20:00|29605.5|29585.5|29599.8|29579.8|29607.7|29587.7|29597.7|29577.7|42
1598261100000|2020-08-24 09:25:00|29597.7|29577.7|29606.6|29586.6|29606.6|29586.6|29597.7|29577.7|64
1598261400000|2020-08-24 09:30:00|29602.7|29582.7|29602.7|29582.7|29603.8|29583.8|29593.8|29573.8|43
1598261700000|2020-08-24 09:35:00|29603.8|29583.8|29602.7|29582.7|29607.7|29587.7|29597.7|29577.7|36
1598262000000|2020-08-24 09:40:00|29605.2|29585.2|29613.8|29593.8|29617.7|29597.7|29602.7|29582.7|62
1598262300000|2020-08-24 09:45:00|29615.2|29595.2|29607.7|29587.7|29618.8|29598.8|29602.7|29582.7|34
1598262600000|2020-08-24 09:50:00|29602.7|29582.7|29605.2|29585.2|29607.7|29587.7|29602.7|29582.7|186
1598262900000|2020-08-24 09:55:00|29603.8|29583.8|29602.7|29582.7|29608.8|29588.8|29600.2|29580.2|55
1598263200000|2020-08-24 10:00:00|29607.7|29587.7|29608.8|29588.8|29622.8|29602.8|29607.4|29587.4|84
1598263500000|2020-08-24 10:05:00|29607.8|29587.8|29605.3|29585.3|29608.8|29588.8|29604.2|29584.2|22
1598263800000|2020-08-24 10:10:00|29606.7|29586.7|29605.3|29585.3|29607.8|29587.8|29598.9|29578.9|37
1598264100000|2020-08-24 10:15:00|29606.7|29586.7|29617.8|29597.8|29618.9|29598.9|29606.7|29586.7|28
1598264400000|2020-08-24 10:20:00|29613.9|29593.9|29611.4|29591.4|29621.4|29601.4|29607.8|29587.8|21
1598264700000|2020-08-24 10:25:00|29610|29590|29610|29590|29612.8|29592.8|29602.8|29582.8|30
1598265000000|2020-08-24 10:30:00|29608.9|29588.9|29627.8|29607.8|29632.8|29612.8|29608.9|29588.9|108
1598265300000|2020-08-24 10:35:00|29632.8|29612.8|29617.8|29597.8|29632.8|29612.8|29615.3|29595.3|105
1598265600000|2020-08-24 10:40:00|29615.3|29595.3|29612.8|29592.8|29617.8|29597.8|29611.4|29591.4|117
1598265900000|2020-08-24 10:45:00|29611.4|29591.4|29617.9|29597.9|29620.3|29600.3|29611.4|29591.4|34
1598266200000|2020-08-24 10:50:00|29616.8|29596.8|29620.4|29600.4|29622.9|29602.9|29613.9|29593.9|49
1598266500000|2020-08-24 10:55:00|29621.8|29601.8|29612.9|29592.9|29627.9|29607.9|29612.9|29592.9|75
1598266800000|2020-08-24 11:00:00|29615.4|29595.4|29620.4|29600.4|29621.8|29601.8|29612.9|29592.9|60
1598267100000|2020-08-24 11:05:00|29625.4|29605.4|29610.1|29590.1|29625.4|29605.4|29610.1|29590.1|653
1598267400000|2020-08-24 11:10:00|29612.6|29592.6|29620.1|29600.1|29621.5|29601.5|29610.1|29590.1|94
1598267700000|2020-08-24 11:15:00|29621.5|29601.5|29621.5|29601.5|29625.1|29605.1|29617.9|29597.9|46
1598268000000|2020-08-24 11:20:00|29620.4|29600.4|29612.9|29592.9|29625.1|29605.1|29612.9|29592.9|35
1598268300000|2020-08-24 11:25:00|29611.5|29591.5|29617.9|29597.9|29622.9|29602.9|29611.5|29591.5|49
1598268600000|2020-08-24 11:30:00|29619|29599|29634|29614|29636.5|29616.5|29602.9|29582.9|156
1598268900000|2020-08-24 11:35:00|29635.1|29615.1|29646.2|29626.2|29646.2|29626.2|29628|29608|113
1598269200000|2020-08-24 11:40:00|29645.1|29625.1|29654.1|29634.1|29664.1|29644.1|29641.6|29621.6|126
1598269500000|2020-08-24 11:45:00|29656.6|29636.6|29644.1|29624.1|29664.1|29644.1|29641.6|29621.6|94
1598269800000|2020-08-24 11:50:00|29643|29623|29648|29628|29648|29628|29636.6|29616.6|93
1598270100000|2020-08-24 11:55:00|29653|29633|29653|29633|29659.1|29639.1|29648|29628|93
1598270400000|2020-08-24 12:00:00|29651.9|29631.9|29699.7|29679.7|29699.7|29679.7|29651.9|29631.9|336
1598270700000|2020-08-24 12:05:00|29700.8|29680.8|29694.8|29674.8|29718.7|29698.7|29693.3|29673.3|518
1598271000000|2020-08-24 12:10:00|29693.3|29673.3|29635.9|29615.9|29693.3|29673.3|29628.7|29608.7|361
1598271300000|2020-08-24 12:15:00|29638.7|29618.7|29575.9|29555.9|29638.7|29618.7|29570.9|29550.9|435
1598271600000|2020-08-24 12:20:00|29574.5|29554.5|29503.1|29483.1|29575.9|29555.9|29500.9|29480.9|490
1598271900000|2020-08-24 12:25:00|29499.5|29479.5|29525.2|29505.2|29545.9|29525.9|29499.5|29479.5|524
1598272200000|2020-08-24 12:30:00|29520.2|29500.2|29497.8|29477.8|29525.2|29505.2|29492.4|29472.4|570
1598272500000|2020-08-24 12:35:00|29494.9|29474.9|29422.4|29402.4|29498.8|29478.8|29421.4|29401.4|492
1598272800000|2020-08-24 12:40:00|29420.3|29400.3|29455.3|29435.3|29472.4|29452.4|29409.9|29389.9|1008
1598273100000|2020-08-24 12:45:00|29457.5|29437.5|29456.4|29436.4|29468.9|29448.9|29441.4|29421.4|322
1598273400000|2020-08-24 12:50:00|29457.5|29437.5|29467.5|29447.5|29471.4|29451.4|29444.2|29424.2|237
1598273700000|2020-08-24 12:55:00|29466.4|29446.4|29482.5|29462.5|29483.9|29463.9|29462.5|29442.5|185
1598274000000|2020-08-24 13:00:00|29486.4|29466.4|29513.9|29493.9|29532.5|29512.5|29477.5|29457.5|706
1598274300000|2020-08-24 13:05:00|29512.5|29492.5|29478.1|29458.1|29512.5|29492.5|29468.9|29448.9|404
1598274600000|2020-08-24 13:10:00|29479.2|29459.2|29468.9|29448.9|29492.5|29472.5|29460|29440|407
1598274900000|2020-08-24 13:15:00|29467.5|29447.5|29489.7|29469.7|29489.7|29469.7|29449.7|29429.7|665
1598275200000|2020-08-24 13:20:00|29492.5|29472.5|29489.7|29469.7|29503.3|29483.3|29478.3|29458.3|263
1598275500000|2020-08-24 13:25:00|29491.1|29471.1|29499.7|29479.7|29509.7|29489.7|29488.6|29468.6|351
1598275800000|2020-08-24 13:30:00|29500.8|29480.8|29451.9|29431.9|29503.6|29483.6|29449.7|29429.7|716
1598276100000|2020-08-24 13:35:00|29453.3|29433.3|29470.5|29450.5|29474.1|29454.1|29431.9|29411.9|761
1598276400000|2020-08-24 13:40:00|29469.1|29449.1|29444.1|29424.1|29479.1|29459.1|29430.5|29410.5|896
1598276700000|2020-08-24 13:45:00|29446.6|29426.6|29446.3|29426.3|29474.1|29454.1|29441.3|29421.3|944
1598277000000|2020-08-24 13:50:00|29445.2|29425.2|29367.7|29347.7|29446.3|29426.3|29366.3|29346.3|759
1598277300000|2020-08-24 13:55:00|29364.9|29344.9|29364.2|29344.2|29395.3|29375.3|29360.3|29340.3|491
1598277600000|2020-08-24 14:00:00|29365.3|29345.3|29386.7|29366.7|29386.7|29366.7|29347.8|29327.8|576
1598277900000|2020-08-24 14:05:00|29388.1|29368.1|29420.9|29400.9|29434.8|29414.8|29386.4|29366.4|2375
1598278200000|2020-08-24 14:10:00|29423.4|29403.4|29434.8|29414.8|29443.4|29423.4|29414.8|29394.8|590
1598278500000|2020-08-24 14:15:00|29432|29412|29423.4|29403.4|29434.8|29414.8|29399.8|29379.8|321
1598278800000|2020-08-24 14:20:00|29425.9|29405.9|29374.9|29354.9|29427|29407|29368.1|29348.1|416
1598279100000|2020-08-24 14:25:00|29373.4|29353.4|29338.5|29318.5|29379.9|29359.9|29337.4|29317.4|490
1598279400000|2020-08-24 14:30:00|29339.9|29319.9|29313.5|29293.5|29354.9|29334.9|29309.2|29289.2|627
1598279700000|2020-08-24 14:35:00|29312.1|29292.1|29324.3|29304.3|29329.9|29309.9|29273.5|29253.5|847
1598280000000|2020-08-24 14:40:00|29325.7|29305.7|29304.3|29284.3|29325.7|29305.7|29279.3|29259.3|769
1598280300000|2020-08-24 14:45:00|29307.1|29287.1|29294.3|29274.3|29309.3|29289.3|29274.3|29254.3|551
1598280600000|2020-08-24 14:50:00|29297.1|29277.1|29288.2|29268.2|29323.2|29303.2|29285.7|29265.7|310
1598280900000|2020-08-24 14:55:00|29289.3|29269.3|29262.1|29242.1|29304.3|29284.3|29262.1|29242.1|506
1598281200000|2020-08-24 15:00:00|29260.7|29240.7|29289.3|29269.3|29294.3|29274.3|29240.7|29220.7|734
1598281500000|2020-08-24 15:05:00|29290.7|29270.7|29322.5|29302.5|29330|29310|29288.2|29268.2|573
1598281800000|2020-08-24 15:10:00|29323.6|29303.6|29322.2|29302.2|29330|29310|29307.2|29287.2|344
1598282100000|2020-08-24 15:15:00|29324.7|29304.7|29326.1|29306.1|29338.6|29318.6|29312.2|29292.2|434
1598282400000|2020-08-24 15:20:00|29325|29305|29323.6|29303.6|29337.2|29317.2|29313.3|29293.3|175
1598282700000|2020-08-24 15:25:00|29322.2|29302.2|29315|29295|29346.1|29326.1|29315|29295|317
1598283000000|2020-08-24 15:30:00|29317.2|29297.2|29350|29330|29355|29335|29317.2|29297.2|338
1598283300000|2020-08-24 15:35:00|29352.2|29332.2|29340|29320|29365|29345|29335|29315|251
1598283600000|2020-08-24 15:40:00|29341.1|29321.1|29345|29325|29345|29325|29325|29305|224
1598283900000|2020-08-24 15:45:00|29347.2|29327.2|29350.1|29330.1|29355|29335|29340|29320|265
1598284200000|2020-08-24 15:50:00|29345.1|29325.1|29330.7|29310.7|29352.9|29332.9|29330.7|29310.7|597
1598284500000|2020-08-24 15:55:00|29334.6|29314.6|29336.3|29316.3|29336.3|29316.3|29320.7|29300.7|323
1598284800000|2020-08-24 16:00:00|29332.4|29312.4|29333.5|29313.5|29336.3|29316.3|29326.3|29306.3|144
1598285100000|2020-08-24 16:05:00|29334.9|29314.9|29338.5|29318.5|29338.5|29318.5|29323.5|29303.5|259
1598285400000|2020-08-24 16:10:00|29339.6|29319.6|29373.5|29353.5|29373.5|29353.5|29339.6|29319.6|271
1598285700000|2020-08-24 16:15:00|29372.1|29352.1|29373.5|29353.5|29378.5|29358.5|29367.4|29347.4|130
1598286000000|2020-08-24 16:20:00|29375|29355|29377.2|29357.2|29380.7|29360.7|29372.5|29352.5|157
1598286300000|2020-08-24 16:25:00|29378.6|29358.6|29356.1|29336.1|29382.2|29362.2|29348.6|29328.6|281
1598286600000|2020-08-24 16:30:00|29354.7|29334.7|29343.6|29323.6|29358.6|29338.6|29338.6|29318.6|213
1598286900000|2020-08-24 16:35:00|29344.7|29324.7|29356.1|29336.1|29357.2|29337.2|29340.8|29320.8|166
1598287200000|2020-08-24 16:40:00|29357.2|29337.2|29373.6|29353.6|29374.7|29354.7|29349.7|29329.7|360
1598287500000|2020-08-24 16:45:00|29376.4|29356.4|29367.5|29347.5|29381.4|29361.4|29363.6|29343.6|211
1598287800000|2020-08-24 16:50:00|29366.4|29346.4|29364.7|29344.7|29373.9|29353.9|29361.4|29341.4|286
1598288100000|2020-08-24 16:55:00|29366.1|29346.1|29361.6|29341.6|29370.8|29350.8|29348.6|29328.6|931
1598288400000|2020-08-24 17:00:00|29360.5|29340.5|29365.8|29345.8|29373.6|29353.6|29354.1|29334.1|451
1598288700000|2020-08-24 17:05:00|29364.7|29344.7|29353.7|29333.7|29367.2|29347.2|29349.7|29329.7|148
1598289000000|2020-08-24 17:10:00|29354.7|29334.7|29372.3|29352.3|29374.5|29354.5|29350.8|29330.8|148
1598289300000|2020-08-24 17:15:00|29373.4|29353.4|29380.9|29360.9|29382.6|29362.6|29373.4|29353.4|127
1598289600000|2020-08-24 17:20:00|29383.7|29363.7|29383.7|29363.7|29383.7|29363.7|29373.4|29353.4|125
1598289900000|2020-08-24 17:25:00|29384.8|29364.8|29383.7|29363.7|29388.7|29368.7|29378.7|29358.7|44
1598290200000|2020-08-24 17:30:00|29382.3|29362.3|29363.7|29343.7|29382.3|29362.3|29363.7|29343.7|59
1598290500000|2020-08-24 17:35:00|29366.2|29346.2|29358.7|29338.7|29368.7|29348.7|29358.7|29338.7|74
1598290800000|2020-08-24 17:40:00|29355.9|29335.9|29347.6|29327.6|29360.9|29340.9|29343.7|29323.7|63
1598291100000|2020-08-24 17:45:00|29348.7|29328.7|29340.9|29320.9|29348.7|29328.7|29335.9|29315.9|73
1598291400000|2020-08-24 17:50:00|29339.8|29319.8|29348.7|29328.7|29349.8|29329.8|29339.8|29319.8|37
1598291700000|2020-08-24 17:55:00|29349.8|29329.8|29361|29341|29361|29341|29344.8|29324.8|121
1598292000000|2020-08-24 18:00:00|29359.9|29339.9|29351|29331|29359.9|29339.9|29349.9|29329.9|37
1598292300000|2020-08-24 18:05:00|29354.9|29334.9|29351|29331|29356|29336|29351|29331|31
1598292600000|2020-08-24 18:10:00|29349.9|29329.9|29354.9|29334.9|29356|29336|29349.9|29329.9|14
1598292900000|2020-08-24 18:15:00|29356|29336|29349.9|29329.9|29357.4|29337.4|29348.8|29328.8|43
1598293200000|2020-08-24 18:20:00|29351|29331|29348.8|29328.8|29351|29331|29341|29321|122
1598293500000|2020-08-24 18:25:00|29344.9|29324.9|29351.3|29331.3|29354.9|29334.9|29343.8|29323.8|32
1598293800000|2020-08-24 18:30:00|29349.9|29329.9|29348.8|29328.8|29353.8|29333.8|29344.9|29324.9|54
1598294100000|2020-08-24 18:35:00|29349.9|29329.9|29348.5|29328.5|29352.1|29332.1|29348.5|29328.5|16
1598294400000|2020-08-24 18:40:00|29346|29326|29335|29315|29346|29326|29333.9|29313.9|44
1598294700000|2020-08-24 18:45:00|29333.9|29313.9|29328.9|29308.9|29335|29315|29328.9|29308.9|41
1598295000000|2020-08-24 18:50:00|29325|29305|29316.4|29296.4|29330|29310|29315|29295|47
1598295300000|2020-08-24 18:55:00|29315|29295|29320|29300|29320|29300|29308.9|29288.9|30
1598295600000|2020-08-24 19:00:00|29318.9|29298.9|29303.9|29283.9|29321.1|29301.1|29303.9|29283.9|66
1598295900000|2020-08-24 19:05:00|29301.1|29281.1|29282.2|29262.2|29301.1|29281.1|29276.1|29256.1|178
1598296200000|2020-08-24 19:10:00|29281.1|29261.1|29281.1|29261.1|29283.3|29263.3|29281.1|29261.1|49
1598296500000|2020-08-24 19:15:00|29282.2|29262.2|29293.6|29273.6|29294.7|29274.7|29281.1|29261.1|271
1598296800000|2020-08-24 19:20:00|29297.2|29277.2|29316.1|29296.1|29316.1|29296.1|29296.1|29276.1|43
1598297100000|2020-08-24 19:25:00|29311.1|29291.1|29301.1|29281.1|29311.1|29291.1|29301.1|29281.1|31
1598297400000|2020-08-24 19:30:00|29299.7|29279.7|29301.2|29281.2|29302.3|29282.3|29296.2|29276.2|29
1598297700000|2020-08-24 19:35:00|29304|29284|29313.7|29293.7|29318.4|29298.4|29304|29284|36
1598298000000|2020-08-24 19:40:00|29315.1|29295.1|29318.4|29298.4|29318.4|29298.4|29312.3|29292.3|58
1598298300000|2020-08-24 19:45:00|29315.6|29295.6|29321.2|29301.2|29323.4|29303.4|29313.4|29293.4|33
1598298600000|2020-08-24 19:50:00|29322.3|29302.3|29322.3|29302.3|29332.3|29312.3|29317.3|29297.3|46
1598298900000|2020-08-24 19:55:00|29323.4|29303.4|29338.4|29318.4|29338.4|29318.4|29323.4|29303.4|44
1598299200000|2020-08-24 20:00:00|29339.8|29319.8|29332.3|29312.3|29339.8|29319.8|29331.2|29311.2|48
1598299500000|2020-08-24 20:05:00|29333.4|29313.4|29338.4|29318.4|29338.4|29318.4|29333.4|29313.4|14
1598299800000|2020-08-24 20:10:00|29337.3|29317.3|29339.6|29319.6|29343.4|29323.4|29337.3|29317.3|40
1598300100000|2020-08-24 20:15:00|29338.5|29318.5|29345.7|29325.7|29345.7|29325.7|29337.4|29317.4|25
1598300400000|2020-08-24 20:20:00|29344.6|29324.6|29345.7|29325.7|29345.7|29325.7|29344.6|29324.6|10
1598300700000|2020-08-24 20:25:00|29344.6|29324.6|29344.6|29324.6|29344.6|29324.6|29344.6|29324.6|5
1598301000000|2020-08-24 20:30:00|29343.2|29323.2|29339.6|29319.6|29345.7|29325.7|29338.5|29318.5|25
1598301300000|2020-08-24 20:35:00|29340.7|29320.7|29334.6|29314.6|29343.5|29323.5|29334.6|29314.6|35
1598301600000|2020-08-24 20:40:00|29337.4|29317.4|29333.5|29313.5|29338.5|29318.5|29333.5|29313.5|48
1598301900000|2020-08-24 20:45:00|29337.4|29317.4|29337.4|29317.4|29343.5|29323.5|29337.4|29317.4|58
1598302200000|2020-08-24 20:50:00|29332.4|29312.4|29334.9|29314.9|29334.9|29314.9|29331.3|29311.3|34
1598302500000|2020-08-24 20:55:00|29333.5|29313.5|29333.5|29313.5|29337.4|29317.4|29332.4|29312.4|61
1598306400000|2020-08-24 22:00:00|29329.3|29309.3|29367.6|29347.6|29372.6|29352.6|29329.3|29309.3|54
1598306700000|2020-08-24 22:05:00|29362.6|29342.6|29364|29344|29364|29344|29361.2|29341.2|35
1598307000000|2020-08-24 22:10:00|29362.6|29342.6|29363.7|29343.7|29364.8|29344.8|29359.8|29339.8|28
1598307300000|2020-08-24 22:15:00|29360.9|29340.9|29364.8|29344.8|29364.8|29344.8|29354.8|29334.8|21
1598307600000|2020-08-24 22:20:00|29367.3|29347.3|29368.7|29348.7|29368.7|29348.7|29366.2|29346.2|18
1598307900000|2020-08-24 22:25:00|29363.7|29343.7|29363.7|29343.7|29363.7|29343.7|29361.2|29341.2|5
1598308200000|2020-08-24 22:30:00|29363.8|29343.8|29359.9|29339.9|29363.8|29343.8|29359.9|29339.9|16
1598308500000|2020-08-24 22:35:00|29361.3|29341.3|29367.7|29347.7|29367.7|29347.7|29358.8|29338.8|14
1598308800000|2020-08-24 22:40:00|29366.3|29346.3|29349.6|29329.6|29366.3|29346.3|29349.6|29329.6|22
1598309100000|2020-08-24 22:45:00|29347.4|29327.4|29346.3|29326.3|29347.4|29327.4|29346.3|29326.3|4
1598309400000|2020-08-24 22:50:00|29348.8|29328.8|29344.9|29324.9|29348.8|29328.8|29344.9|29324.9|16
1598309700000|2020-08-24 22:55:00|29346|29326|29349.9|29329.9|29349.9|29329.9|29346|29326|11
1598310000000|2020-08-24 23:00:00|29346|29326|29348.8|29328.8|29351|29331|29346|29326|12
1598310300000|2020-08-24 23:05:00|29344.9|29324.9|29337.2|29317.2|29344.9|29324.9|29337.2|29317.2|13
1598310600000|2020-08-24 23:10:00|29339.9|29319.9|29335|29315|29339.9|29319.9|29333.8|29313.8|22
1598310900000|2020-08-24 23:15:00|29333.8|29313.8|29333.9|29313.9|29335|29315|29331.4|29311.4|14
1598311200000|2020-08-24 23:20:00|29335|29315|29327.8|29307.8|29336.1|29316.1|29327.8|29307.8|27
1598311500000|2020-08-24 23:25:00|29325|29305|29320|29300|29325|29305|29318.6|29298.6|30
1598311800000|2020-08-24 23:30:00|29321.1|29301.1|29335|29315|29335|29315|29321.1|29301.1|23
1598312100000|2020-08-24 23:35:00|29340|29320|29342.2|29322.2|29342.2|29322.2|29340|29320|17
1598312400000|2020-08-24 23:40:00|29341.1|29321.1|29341.1|29321.1|29342.2|29322.2|29341.1|29321.1|15
1598312700000|2020-08-24 23:45:00|29336.1|29316.1|29375|29355|29381.1|29361.1|29336.1|29316.1|69
1598313000000|2020-08-24 23:50:00|29376.1|29356.1|29386.2|29366.2|29386.2|29366.2|29371.1|29351.1|77
1598313300000|2020-08-24 23:55:00|29388.7|29368.7|29375.1|29355.1|29390|29370|29373.9|29353.9|33
1598313600000|2020-08-25 00:00:00|29376.4|29356.4|29314|29294|29377.6|29357.6|29314|29294|262
1598313900000|2020-08-25 00:05:00|29311.5|29291.5|29334|29314|29337.6|29317.6|29309|29289|74
1598314200000|2020-08-25 00:10:00|29335.4|29315.4|29300.9|29280.9|29336.5|29316.5|29297.3|29277.3|221
1598314500000|2020-08-25 00:15:00|29298.4|29278.4|29324.8|29304.8|29337.3|29317.3|29297.3|29277.3|59
1598314800000|2020-08-25 00:20:00|29326.2|29306.2|29290.1|29270.1|29327.3|29307.3|29269.8|29249.8|98
1598315100000|2020-08-25 00:25:00|29288.7|29268.7|29303.5|29283.5|29303.5|29283.5|29280.9|29260.9|133
1598315400000|2020-08-25 00:30:00|29302.3|29282.3|29323.5|29303.5|29323.5|29303.5|29302.3|29282.3|69
1598315700000|2020-08-25 00:35:00|29324.9|29304.9|29316|29296|29329.9|29309.9|29309.9|29289.9|51
1598316000000|2020-08-25 00:40:00|29317.1|29297.1|29322.4|29302.4|29327.4|29307.4|29317.1|29297.1|19
1598316300000|2020-08-25 00:45:00|29323.5|29303.5|29323.5|29303.5|29331|29311|29314.9|29294.9|25
1598316600000|2020-08-25 00:50:00|29324.6|29304.6|29333.8|29313.8|29333.8|29313.8|29318.5|29298.5|63
1598316900000|2020-08-25 00:55:00|29332.4|29312.4|29349.6|29329.6|29351.3|29331.3|29332.4|29312.4|72
1598317200000|2020-08-25 01:00:00|29348.5|29328.5|29366|29346|29369.9|29349.9|29338.5|29318.5|328
1598317500000|2020-08-25 01:05:00|29363.5|29343.5|29385.8|29365.8|29393.5|29373.5|29362.4|29342.4|321
1598317800000|2020-08-25 01:10:00|29384.4|29364.4|29399.7|29379.7|29410.8|29390.8|29380.8|29360.8|253
1598318100000|2020-08-25 01:15:00|29400.8|29380.8|29390.8|29370.8|29410.8|29390.8|29379.7|29359.7|148
1598318400000|2020-08-25 01:20:00|29393.3|29373.3|29385.8|29365.8|29400.8|29380.8|29375.8|29355.8|173
1598318700000|2020-08-25 01:25:00|29384.7|29364.7|29400.8|29380.8|29405.8|29385.8|29380.8|29360.8|168
1598319000000|2020-08-25 01:30:00|29403.6|29383.6|29419.7|29399.7|29419.7|29399.7|29379.7|29359.7|175
1598319300000|2020-08-25 01:35:00|29420.8|29400.8|29415.8|29395.8|29437.5|29417.5|29415.8|29395.8|240
1598319600000|2020-08-25 01:40:00|29414.4|29394.4|29419.7|29399.7|29429.5|29409.5|29414.4|29394.4|123
1598319900000|2020-08-25 01:45:00|29418.4|29398.4|29422.3|29402.3|29425.9|29405.9|29403.4|29383.4|115
1598320200000|2020-08-25 01:50:00|29423.6|29403.6|29459.8|29439.8|29460.9|29440.9|29409.8|29389.8|142
1598320500000|2020-08-25 01:55:00|29458.7|29438.7|29445.9|29425.9|29459.8|29439.8|29440.9|29420.9|60
1598320800000|2020-08-25 02:00:00|29450.9|29430.9|29435.9|29415.9|29465.9|29445.9|29433.4|29413.4|153
1598321100000|2020-08-25 02:05:00|29437.3|29417.3|29435.9|29415.9|29445.9|29425.9|29425.9|29405.9|94
1598321400000|2020-08-25 02:10:00|29434.8|29414.8|29414.8|29394.8|29435.9|29415.9|29410.9|29390.9|87
1598321700000|2020-08-25 02:15:00|29415.9|29395.9|29409.5|29389.5|29425.9|29405.9|29409.5|29389.5|27
1598322000000|2020-08-25 02:20:00|29405.9|29385.9|29400.9|29380.9|29408.7|29388.7|29399.8|29379.8|66
1598322300000|2020-08-25 02:25:00|29403.4|29383.4|29401|29381|29405.9|29385.9|29396|29376|56
1598322600000|2020-08-25 02:30:00|29404.8|29384.8|29418.5|29398.5|29427.1|29407.1|29404.8|29384.8|101
1598322900000|2020-08-25 02:35:00|29419.9|29399.9|29396|29376|29421|29401|29396|29376|109
1598323200000|2020-08-25 02:40:00|29397.4|29377.4|29413.5|29393.5|29426|29406|29394.9|29374.9|148
1598323500000|2020-08-25 02:45:00|29412.4|29392.4|29408.8|29388.8|29412.4|29392.4|29396|29376|58
1598323800000|2020-08-25 02:50:00|29409.9|29389.9|29409.9|29389.9|29416|29396|29404.9|29384.9|25
1598324100000|2020-08-25 02:55:00|29411|29391|29421|29401|29421|29401|29411|29391|52
1598324400000|2020-08-25 03:00:00|29422.4|29402.4|29407.2|29387.2|29424.9|29404.9|29407.2|29387.2|65
1598324700000|2020-08-25 03:05:00|29408.5|29388.5|29413.8|29393.8|29413.8|29393.8|29401|29381|40
1598325000000|2020-08-25 03:10:00|29414.9|29394.9|29390|29370|29426.3|29406.3|29390|29370|81
1598325300000|2020-08-25 03:15:00|29388.8|29368.8|29380|29360|29392.5|29372.5|29378.8|29358.8|57
1598325600000|2020-08-25 03:20:00|29381.1|29361.1|29340|29320|29381.1|29361.1|29327.5|29307.5|266
1598325900000|2020-08-25 03:25:00|29341.1|29321.1|29341.1|29321.1|29343.6|29323.6|29323.6|29303.6|63
1598326200000|2020-08-25 03:30:00|29339.7|29319.7|29360.8|29340.8|29360.8|29340.8|29338.6|29318.6|62
1598326500000|2020-08-25 03:35:00|29359.5|29339.5|29375.9|29355.9|29376.1|29356.1|29358.3|29338.3|52
1598326800000|2020-08-25 03:40:00|29373.4|29353.4|29371.1|29351.1|29377|29357|29370.9|29350.9|32
1598327100000|2020-08-25 03:45:00|29369.8|29349.8|29347.3|29327.3|29373.4|29353.4|29345.9|29325.9|57
1598327400000|2020-08-25 03:50:00|29346.1|29326.1|29343.4|29323.4|29346.2|29326.2|29341.2|29321.2|16
1598327700000|2020-08-25 03:55:00|29341.2|29321.2|29348.4|29328.4|29348.4|29328.4|29338.4|29318.4|23
1598328000000|2020-08-25 04:00:00|29353.4|29333.4|29363.4|29343.4|29368.4|29348.4|29350.9|29330.9|35
1598328300000|2020-08-25 04:05:00|29364.8|29344.8|29368.4|29348.4|29372.3|29352.3|29364.8|29344.8|26
1598328600000|2020-08-25 04:10:00|29367|29347|29362.3|29342.3|29368.4|29348.4|29358.4|29338.4|30
1598328900000|2020-08-25 04:15:00|29359.6|29339.6|29358.5|29338.5|29361.2|29341.2|29358.4|29338.4|17
1598329200000|2020-08-25 04:20:00|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|22
1598329500000|2020-08-25 04:25:00|29348.5|29328.5|29339.9|29319.9|29348.5|29328.5|29338.5|29318.5|23
1598329800000|2020-08-25 04:30:00|29338.5|29318.5|29333.5|29313.5|29341.2|29321.2|29332.4|29312.4|12
1598330100000|2020-08-25 04:35:00|29336|29316|29343.5|29323.5|29343.5|29323.5|29333.5|29313.5|22
1598330400000|2020-08-25 04:40:00|29342.4|29322.4|29347.4|29327.4|29351.3|29331.3|29339.9|29319.9|16
1598330700000|2020-08-25 04:45:00|29344.9|29324.9|29343.5|29323.5|29348.5|29328.5|29343.5|29323.5|7
1598331000000|2020-08-25 04:50:00|29342.1|29322.1|29336|29316|29342.1|29322.1|29333.5|29313.5|36
1598331300000|2020-08-25 04:55:00|29334.7|29314.7|29323.5|29303.5|29336|29316|29323.5|29303.5|35
1598331600000|2020-08-25 05:00:00|29323.6|29303.6|29328.6|29308.6|29328.6|29308.6|29308.6|29288.6|95
1598331900000|2020-08-25 05:05:00|29324.9|29304.9|29303.6|29283.6|29324.9|29304.9|29302.2|29282.2|94
1598332200000|2020-08-25 05:10:00|29302.5|29282.5|29313.6|29293.6|29313.6|29293.6|29296.1|29276.1|56
1598332500000|2020-08-25 05:15:00|29312.5|29292.5|29302.5|29282.5|29313.6|29293.6|29302.5|29282.5|38
1598332800000|2020-08-25 05:20:00|29303.6|29283.6|29308.6|29288.6|29311.1|29291.1|29303.6|29283.6|79
1598333100000|2020-08-25 05:25:00|29303.6|29283.6|29297.5|29277.5|29303.6|29283.6|29286.1|29266.1|130
1598333400000|2020-08-25 05:30:00|29294.7|29274.7|29318.6|29298.6|29321.1|29301.1|29277.5|29257.5|341
1598333700000|2020-08-25 05:35:00|29315.9|29295.9|29327.5|29307.5|29333.6|29313.6|29310|29290|117
1598334000000|2020-08-25 05:40:00|29326.4|29306.4|29317.5|29297.5|29328.7|29308.7|29305|29285|80
1598334300000|2020-08-25 05:45:00|29316.4|29296.4|29251.4|29231.4|29316.4|29296.4|29247.6|29227.6|287
1598334600000|2020-08-25 05:50:00|29250.3|29230.3|29258.7|29238.7|29258.7|29238.7|29236.4|29216.4|256
1598334900000|2020-08-25 05:55:00|29253.7|29233.7|29231.5|29211.5|29263.7|29243.7|29225.1|29205.1|252
1598335200000|2020-08-25 06:00:00|29230.1|29210.1|29262.6|29242.6|29271.5|29251.5|29221.5|29201.5|511
1598335500000|2020-08-25 06:05:00|29261.5|29241.5|29257.6|29237.6|29277.6|29257.6|29248.7|29228.7|155
1598335800000|2020-08-25 06:10:00|29258.7|29238.7|29286.5|29266.5|29291.5|29271.5|29258.7|29238.7|163
1598336100000|2020-08-25 06:15:00|29287.6|29267.6|29288.7|29268.7|29293.7|29273.7|29269.9|29249.9|143
1598336400000|2020-08-25 06:20:00|29290.1|29270.1|29292.6|29272.6|29307.4|29287.4|29283.8|29263.8|87
1598336700000|2020-08-25 06:25:00|29290.1|29270.1|29283.8|29263.8|29296.5|29276.5|29280.1|29260.1|37
1598337000000|2020-08-25 06:30:00|29285.2|29265.2|29296.3|29276.3|29302.7|29282.7|29282.7|29262.7|24
1598337300000|2020-08-25 06:35:00|29297.7|29277.7|29293.8|29273.8|29307.7|29287.7|29291.6|29271.6|64
1598337600000|2020-08-25 06:40:00|29292.7|29272.7|29263.5|29243.5|29293.8|29273.8|29256|29236|288
1598337900000|2020-08-25 06:45:00|29262.4|29242.4|29271.1|29251.1|29282.2|29262.2|29262.4|29242.4|127
1598338200000|2020-08-25 06:50:00|29269.9|29249.9|29276.1|29256.1|29280|29260|29261.1|29241.1|144
1598338500000|2020-08-25 06:55:00|29280|29260|29257.7|29237.7|29286.1|29266.1|29252.7|29232.7|341
1598338800000|2020-08-25 07:00:00|29258.8|29238.8|29315.2|29295.2|29317.7|29297.7|29257.5|29237.5|167
1598339100000|2020-08-25 07:05:00|29317.7|29297.7|29336.6|29316.6|29342.7|29322.7|29298.9|29278.9|220
1598339400000|2020-08-25 07:10:00|29337.7|29317.7|29358.9|29338.9|29368.9|29348.9|29331.6|29311.6|288
1598339700000|2020-08-25 07:15:00|29360|29340|29333.9|29313.9|29361.4|29341.4|29331.4|29311.4|113
1598340000000|2020-08-25 07:20:00|29332.5|29312.5|29356.4|29336.4|29356.4|29336.4|29313.9|29293.9|291
1598340300000|2020-08-25 07:25:00|29357.5|29337.5|29336.4|29316.4|29368.9|29348.9|29336.4|29316.4|119
1598340600000|2020-08-25 07:30:00|29335|29315|29363.9|29343.9|29368.9|29348.9|29331.4|29311.4|352
1598340900000|2020-08-25 07:35:00|29361.4|29341.4|29386.7|29366.7|29387.8|29367.8|29351.4|29331.4|151
1598341200000|2020-08-25 07:40:00|29391.7|29371.7|29394.2|29374.2|29395.3|29375.3|29370.3|29350.3|78
1598341500000|2020-08-25 07:45:00|29392.8|29372.8|29379|29359|29399|29379|29372.8|29352.8|115
1598341800000|2020-08-25 07:50:00|29377.8|29357.8|29402.9|29382.9|29414|29394|29377.8|29357.8|118
1598342100000|2020-08-25 07:55:00|29400.4|29380.4|29372.9|29352.9|29407.9|29387.9|29371.5|29351.5|409
1598342400000|2020-08-25 08:00:00|29374|29354|29389|29369|29397.6|29377.6|29367.6|29347.6|157
1598342700000|2020-08-25 08:05:00|29385.1|29365.1|29379|29359|29394|29374|29377.4|29357.4|98
1598343000000|2020-08-25 08:10:00|29376.3|29356.3|29342.9|29322.9|29376.3|29356.3|29319|29299|221
1598343300000|2020-08-25 08:15:00|29340.2|29320.2|29330.2|29310.2|29344|29324|29324|29304|65
1598343600000|2020-08-25 08:20:00|29334|29314|29309.1|29289.1|29337.7|29317.7|29309.1|29289.1|90
1598343900000|2020-08-25 08:25:00|29310.2|29290.2|29326.3|29306.3|29326.3|29306.3|29304.1|29284.1|143
1598344200000|2020-08-25 08:30:00|29325.2|29305.2|29289.1|29269.1|29327.4|29307.4|29288|29268|139
1598344500000|2020-08-25 08:35:00|29286.3|29266.3|29299.1|29279.1|29299.1|29279.1|29271.6|29251.6|184
1598344800000|2020-08-25 08:40:00|29300.2|29280.2|29275.5|29255.5|29307.7|29287.7|29275.5|29255.5|74
1598345100000|2020-08-25 08:45:00|29279.1|29259.1|29299.1|29279.1|29302.7|29282.7|29272.7|29252.7|87
1598345400000|2020-08-25 08:50:00|29300.5|29280.5|29340.2|29320.2|29347.7|29327.7|29300.5|29280.5|84
1598345700000|2020-08-25 08:55:00|29341.4|29321.4|29319.1|29299.1|29341.4|29321.4|29311.4|29291.4|54
1598346000000|2020-08-25 09:00:00|29317.8|29297.8|29321.4|29301.4|29335.3|29315.3|29310.3|29290.3|125
1598346300000|2020-08-25 09:05:00|29322.8|29302.8|29305.5|29285.5|29325.3|29305.3|29296.7|29276.7|84
1598346600000|2020-08-25 09:10:00|29306.7|29286.7|29284.2|29264.2|29314.2|29294.2|29284.2|29264.2|75
1598346900000|2020-08-25 09:15:00|29289.2|29269.2|29306.7|29286.7|29314.2|29294.2|29284.2|29264.2|71
1598347200000|2020-08-25 09:20:00|29307.8|29287.8|29317.8|29297.8|29321.7|29301.7|29306.4|29286.4|47
1598347500000|2020-08-25 09:25:00|29318.9|29298.9|29326.5|29306.5|29331.7|29311.7|29316.4|29296.4|481
1598347800000|2020-08-25 09:30:00|29325.3|29305.3|29319|29299|29336.5|29316.5|29310.1|29290.1|92
1598348100000|2020-08-25 09:35:00|29316.5|29296.5|29306.5|29286.5|29319|29299|29301.5|29281.5|35
1598348400000|2020-08-25 09:40:00|29305.1|29285.1|29307.6|29287.6|29308.7|29288.7|29300.4|29280.4|48
1598348700000|2020-08-25 09:45:00|29309|29289|29287.6|29267.6|29312.6|29292.6|29287.6|29267.6|54
1598349000000|2020-08-25 09:50:00|29286.5|29266.5|29310.1|29290.1|29310.1|29290.1|29286.5|29266.5|85
1598349300000|2020-08-25 09:55:00|29308.8|29288.8|29305.2|29285.2|29311.5|29291.5|29302.7|29282.7|15
1598349600000|2020-08-25 10:00:00|29306.5|29286.5|29296.5|29276.5|29306.5|29286.5|29296.5|29276.5|78
1598349900000|2020-08-25 10:05:00|29297.7|29277.7|29290.4|29270.4|29297.7|29277.7|29285.4|29265.4|68
1598350200000|2020-08-25 10:10:00|29292.9|29272.9|29263.2|29243.2|29297.9|29277.9|29255.4|29235.4|137
1598350500000|2020-08-25 10:15:00|29264.3|29244.3|29285.5|29265.5|29288|29268|29264.3|29244.3|115
1598350800000|2020-08-25 10:20:00|29283|29263|29276.8|29256.8|29295.5|29275.5|29276.8|29256.8|63
1598351100000|2020-08-25 10:25:00|29279.3|29259.3|29280.5|29260.5|29285.5|29265.5|29264.4|29244.4|36
1598351400000|2020-08-25 10:30:00|29283|29263|29325.5|29305.5|29329.4|29309.4|29283|29263|139
1598351700000|2020-08-25 10:35:00|29326.9|29306.9|29334.4|29314.4|29337.1|29317.1|29324.4|29304.4|101
1598352000000|2020-08-25 10:40:00|29335.5|29315.5|29353|29333|29355.5|29335.5|29333|29313|91
1598352300000|2020-08-25 10:45:00|29354.4|29334.4|29346.7|29326.7|29358|29338|29346.7|29326.7|52
1598352600000|2020-08-25 10:50:00|29350.5|29330.5|29339.4|29319.4|29356.7|29336.7|29339.4|29319.4|37
1598352900000|2020-08-25 10:55:00|29336.9|29316.9|29350.6|29330.6|29353.1|29333.1|29334.4|29314.4|92
1598353200000|2020-08-25 11:00:00|29351.7|29331.7|29366.7|29346.7|29374.2|29354.2|29351.7|29331.7|116
1598353500000|2020-08-25 11:05:00|29365.6|29345.6|29371.7|29351.7|29375.6|29355.6|29361.7|29341.7|93
1598353800000|2020-08-25 11:10:00|29374.5|29354.5|29376.7|29356.7|29386.7|29366.7|29371.7|29351.7|92
1598354100000|2020-08-25 11:15:00|29378.1|29358.1|29359.5|29339.5|29384.2|29364.2|29355.6|29335.6|111
1598354400000|2020-08-25 11:20:00|29354.5|29334.5|29361.7|29341.7|29370.6|29350.6|29354.5|29334.5|81
1598354700000|2020-08-25 11:25:00|29364.2|29344.2|29375.6|29355.6|29376.8|29356.8|29363.1|29343.1|76
1598355000000|2020-08-25 11:30:00|29376.8|29356.8|29374.5|29354.5|29401.8|29381.8|29370.6|29350.6|208
1598355300000|2020-08-25 11:35:00|29375.6|29355.6|29376.8|29356.8|29393.1|29373.1|29375.6|29355.6|152
1598355600000|2020-08-25 11:40:00|29380.7|29360.7|29401.8|29381.8|29406.8|29386.8|29376.8|29356.8|254
1598355900000|2020-08-25 11:45:00|29403.2|29383.2|29375.4|29355.4|29403.2|29383.2|29373.2|29353.2|93
1598356200000|2020-08-25 11:50:00|29376.8|29356.8|29375.5|29355.5|29386.8|29366.8|29370.5|29350.5|48
1598356500000|2020-08-25 11:55:00|29376.8|29356.8|29341.8|29321.8|29378|29358|29335.5|29315.5|293
1598356800000|2020-08-25 12:00:00|29343|29323|29351.8|29331.8|29364.6|29344.6|29341.8|29321.8|357
1598357100000|2020-08-25 12:05:00|29348|29328|29351.9|29331.9|29365.5|29345.5|29345.5|29325.5|156
1598357400000|2020-08-25 12:10:00|29350.5|29330.5|29345.5|29325.5|29354.4|29334.4|29334.1|29314.1|246
1598357700000|2020-08-25 12:15:00|29346.9|29326.9|29331.9|29311.9|29346.9|29326.9|29316.9|29296.9|160
1598358000000|2020-08-25 12:20:00|29333|29313|29353|29333|29353|29333|29331.9|29311.9|91
1598358300000|2020-08-25 12:25:00|29355.5|29335.5|29359.7|29339.7|29369.4|29349.4|29355.5|29335.5|179
1598358600000|2020-08-25 12:30:00|29360.8|29340.8|29366.9|29346.9|29381.9|29361.9|29359.7|29339.7|138
1598358900000|2020-08-25 12:35:00|29369.4|29349.4|29361.9|29341.9|29371.9|29351.9|29361.9|29341.9|149
1598359200000|2020-08-25 12:40:00|29356.9|29336.9|29319.4|29299.4|29356.9|29336.9|29319.4|29299.4|238
1598359500000|2020-08-25 12:45:00|29321.9|29301.9|29302|29282|29323.1|29303.1|29262|29242|392
1598359800000|2020-08-25 12:50:00|29303.1|29283.1|29299.7|29279.7|29312|29292|29287|29267|144
1598360100000|2020-08-25 12:55:00|29300.8|29280.8|29319.7|29299.7|29329.5|29309.5|29300.8|29280.8|124
1598360400000|2020-08-25 13:00:00|29317.5|29297.5|29330.9|29310.9|29362|29342|29317|29297|602
1598360700000|2020-08-25 13:05:00|29333.4|29313.4|29351.1|29331.1|29367.2|29347.2|29333.4|29313.4|388
1598361000000|2020-08-25 13:10:00|29349.7|29329.7|29355.9|29335.9|29374.8|29354.8|29338.6|29318.6|196
1598361300000|2020-08-25 13:15:00|29358.6|29338.6|29341.1|29321.1|29361.1|29341.1|29329.8|29309.8|257
1598361600000|2020-08-25 13:20:00|29339.8|29319.8|29330|29310|29341.4|29321.4|29302.8|29282.8|404
1598361900000|2020-08-25 13:25:00|29328.7|29308.7|29319.1|29299.1|29331.4|29311.4|29310.3|29290.3|349
1598362200000|2020-08-25 13:30:00|29320.3|29300.3|29356.9|29336.9|29358|29338|29315.3|29295.3|552
1598362500000|2020-08-25 13:35:00|29358|29338|29270.3|29250.3|29358|29338|29265.3|29245.3|484
1598362800000|2020-08-25 13:40:00|29269.2|29249.2|29296.2|29276.2|29300.3|29280.3|29242.6|29222.6|483
1598363100000|2020-08-25 13:45:00|29294.8|29274.8|29328.7|29308.7|29336.2|29316.2|29278.9|29258.9|475
1598363400000|2020-08-25 13:50:00|29327.6|29307.6|29308.7|29288.7|29329.9|29309.9|29304.9|29284.9|261
1598363700000|2020-08-25 13:55:00|29306|29286|29318.7|29298.7|29322.6|29302.6|29306|29286|360
1598364000000|2020-08-25 14:00:00|29320.1|29300.1|29336.5|29316.5|29347.6|29327.6|29317.6|29297.6|640
1598364300000|2020-08-25 14:05:00|29337.6|29317.6|29312.6|29292.6|29351.5|29331.5|29307.4|29287.4|447
1598364600000|2020-08-25 14:10:00|29311.3|29291.3|29272.6|29252.6|29312.6|29292.6|29267.6|29247.6|395
1598364900000|2020-08-25 14:15:00|29277.6|29257.6|29310.4|29290.4|29329.9|29309.9|29258.8|29238.8|693
1598365200000|2020-08-25 14:20:00|29307.7|29287.7|29362.7|29342.7|29364|29344|29299|29279|511
1598365500000|2020-08-25 14:25:00|29361.5|29341.5|29376.5|29356.5|29376.5|29356.5|29345.2|29325.2|412
1598365800000|2020-08-25 14:30:00|29375.4|29355.4|29392.7|29372.7|29410|29390|29356.3|29336.3|503
1598366100000|2020-08-25 14:35:00|29395|29375|29435.4|29415.4|29445.4|29425.4|29390|29370|697
1598366400000|2020-08-25 14:40:00|29431.6|29411.6|29411.6|29391.6|29435.4|29415.4|29389.1|29369.1|309
1598366700000|2020-08-25 14:45:00|29410.4|29390.4|29397.7|29377.7|29420.5|29400.5|29386.6|29366.6|334
1598367000000|2020-08-25 14:50:00|29395|29375|29395.5|29375.5|29401.6|29381.6|29372.7|29352.7|280
1598367300000|2020-08-25 14:55:00|29394.1|29374.1|29391.6|29371.6|29394.1|29374.1|29365.2|29345.2|236
1598367600000|2020-08-25 15:00:00|29388.9|29368.9|29394.4|29374.4|29418.2|29398.2|29375.5|29355.5|384
1598367900000|2020-08-25 15:05:00|29393.2|29373.2|29401.9|29381.9|29403.2|29383.2|29390.5|29370.5|168
1598368200000|2020-08-25 15:10:00|29400.5|29380.5|29419.4|29399.4|29425.5|29405.5|29386.6|29366.6|186
1598368500000|2020-08-25 15:15:00|29420.5|29400.5|29438|29418|29443|29423|29420.5|29400.5|281
1598368800000|2020-08-25 15:20:00|29439.4|29419.4|29423.3|29403.3|29440.5|29420.5|29408.3|29388.3|236
1598369100000|2020-08-25 15:25:00|29421.9|29401.9|29411.9|29391.9|29428.3|29408.3|29395.5|29375.5|259
1598369400000|2020-08-25 15:30:00|29413.1|29393.1|29404.4|29384.4|29418.3|29398.3|29393.3|29373.3|149
1598369700000|2020-08-25 15:35:00|29405.6|29385.6|29386.9|29366.9|29418.3|29398.3|29385.8|29365.8|162
1598370000000|2020-08-25 15:40:00|29385.6|29365.6|29395.6|29375.6|29400.6|29380.6|29383.1|29363.1|227
1598370300000|2020-08-25 15:45:00|29394.5|29374.5|29422.2|29402.2|29423.3|29403.3|29392|29372|328
1598370600000|2020-08-25 15:50:00|29421.1|29401.1|29417.2|29397.2|29424.5|29404.5|29408.3|29388.3|85
1598370900000|2020-08-25 15:55:00|29416.1|29396.1|29453.4|29433.4|29458.4|29438.4|29416.1|29396.1|225
1598371200000|2020-08-25 16:00:00|29456.1|29436.1|29461.1|29441.1|29486.1|29466.1|29447.2|29427.2|456
1598371500000|2020-08-25 16:05:00|29463.4|29443.4|29471.1|29451.1|29475|29455|29461.1|29441.1|189
1598371800000|2020-08-25 16:10:00|29472.2|29452.2|29448.4|29428.4|29472.2|29452.2|29443.4|29423.4|133
1598372100000|2020-08-25 16:15:00|29447.3|29427.3|29462.3|29442.3|29467.3|29447.3|29447.3|29427.3|273
1598372400000|2020-08-25 16:20:00|29463.4|29443.4|29452.3|29432.3|29463.4|29443.4|29451.1|29431.1|154
1598372700000|2020-08-25 16:25:00|29456.1|29436.1|29428.6|29408.6|29456.1|29436.1|29428.6|29408.6|134
1598373000000|2020-08-25 16:30:00|29429.8|29409.8|29433.4|29413.4|29433.4|29413.4|29423.4|29403.4|238
1598373300000|2020-08-25 16:35:00|29437.1|29417.1|29448.4|29428.4|29448.4|29428.4|29433.4|29413.4|133
1598373600000|2020-08-25 16:40:00|29447.3|29427.3|29453.5|29433.5|29459.8|29439.8|29447.3|29427.3|134
1598373900000|2020-08-25 16:45:00|29454.6|29434.6|29433.5|29413.5|29454.6|29434.6|29432.1|29412.1|202
1598374200000|2020-08-25 16:50:00|29432.1|29412.1|29431.2|29411.2|29442.1|29422.1|29429.8|29409.8|80
1598374500000|2020-08-25 16:55:00|29432.3|29412.3|29448.9|29428.9|29448.9|29428.9|29418.9|29398.9|728
1598374800000|2020-08-25 17:00:00|29453.9|29433.9|29446.2|29426.2|29460.3|29440.3|29445.1|29425.1|285
1598375100000|2020-08-25 17:05:00|29450.1|29430.1|29434|29414|29455.1|29435.1|29432.8|29412.8|160
1598375400000|2020-08-25 17:10:00|29432.8|29412.8|29405.1|29385.1|29432.8|29412.8|29405.1|29385.1|221
1598375700000|2020-08-25 17:15:00|29404|29384|29423.5|29403.5|29423.5|29403.5|29395.1|29375.1|143
1598376000000|2020-08-25 17:20:00|29424.9|29404.9|29411.3|29391.3|29425.1|29405.1|29404|29384|56
1598376300000|2020-08-25 17:25:00|29412.6|29392.6|29416.3|29396.3|29417.6|29397.6|29411.3|29391.3|75
1598376600000|2020-08-25 17:30:00|29418.8|29398.8|29432.4|29412.4|29438.6|29418.6|29418.8|29398.8|142
1598376900000|2020-08-25 17:35:00|29433.6|29413.6|29450.2|29430.2|29450.2|29430.2|29432.4|29412.4|58
1598377200000|2020-08-25 17:40:00|29449|29429|29440.2|29420.2|29450.2|29430.2|29437.7|29417.7|52
1598377500000|2020-08-25 17:45:00|29441.3|29421.3|29436.5|29416.5|29451.3|29431.3|29428.8|29408.8|74
1598377800000|2020-08-25 17:50:00|29439|29419|29433.8|29413.8|29442.5|29422.5|29426.3|29406.3|138
1598378100000|2020-08-25 17:55:00|29435|29415|29446.3|29426.3|29450.2|29430.2|29433.8|29413.8|42
1598378400000|2020-08-25 18:00:00|29445.2|29425.2|29445.2|29425.2|29450.2|29430.2|29440.2|29420.2|24
1598378700000|2020-08-25 18:05:00|29446.4|29426.4|29446.4|29426.4|29449.1|29429.1|29442.7|29422.7|24
1598379000000|2020-08-25 18:10:00|29447.7|29427.7|29464.1|29444.1|29464.1|29444.1|29446.4|29426.4|31
1598379300000|2020-08-25 18:15:00|29466.4|29446.4|29455.3|29435.3|29466.4|29446.4|29448|29428|63
1598379600000|2020-08-25 18:20:00|29454.1|29434.1|29466.4|29446.4|29466.4|29446.4|29453.9|29433.9|56
1598379900000|2020-08-25 18:25:00|29470.3|29450.3|29482.6|29462.6|29482.6|29462.6|29466.4|29446.4|63
1598380200000|2020-08-25 18:30:00|29479.8|29459.8|29486.4|29466.4|29487.6|29467.6|29477.6|29457.6|18
1598380500000|2020-08-25 18:35:00|29487.6|29467.6|29487.6|29467.6|29488.7|29468.7|29482.6|29462.6|33
1598380800000|2020-08-25 18:40:00|29483.7|29463.7|29486.4|29466.4|29490.1|29470.1|29483.7|29463.7|19
1598381100000|2020-08-25 18:45:00|29487.6|29467.6|29486.5|29466.5|29488.7|29468.7|29486.5|29466.5|21
1598381400000|2020-08-25 18:50:00|29485.3|29465.3|29486.5|29466.5|29486.5|29466.5|29482.6|29462.6|25
1598381700000|2020-08-25 18:55:00|29487.6|29467.6|29491.5|29471.5|29491.5|29471.5|29486.5|29466.5|21
1598382000000|2020-08-25 19:00:00|29488.8|29468.8|29484|29464|29492.6|29472.6|29484|29464|37
1598382300000|2020-08-25 19:05:00|29485.1|29465.1|29487.6|29467.6|29487.6|29467.6|29482.6|29462.6|90
1598382600000|2020-08-25 19:10:00|29488.8|29468.8|29503.8|29483.8|29513.8|29493.8|29488.8|29468.8|145
1598382900000|2020-08-25 19:15:00|29506.5|29486.5|29502.7|29482.7|29506.5|29486.5|29501.5|29481.5|22
1598383200000|2020-08-25 19:20:00|29503.8|29483.8|29511.5|29491.5|29511.5|29491.5|29502.7|29482.7|56
1598383500000|2020-08-25 19:25:00|29512.7|29492.7|29513.8|29493.8|29518.8|29498.8|29512.7|29492.7|33
1598383800000|2020-08-25 19:30:00|29517.7|29497.7|29523.8|29503.8|29528.8|29508.8|29513.8|29493.8|54
1598384100000|2020-08-25 19:35:00|29526.6|29506.6|29519.1|29499.1|29528.8|29508.8|29519.1|29499.1|35
1598384400000|2020-08-25 19:40:00|29521.6|29501.6|29523.9|29503.9|29525|29505|29517.7|29497.7|44
1598384700000|2020-08-25 19:45:00|29521.6|29501.6|29520.4|29500.4|29521.8|29501.8|29515.2|29495.2|120
1598385000000|2020-08-25 19:50:00|29519.3|29499.3|29514.3|29494.3|29519.3|29499.3|29509.3|29489.3|63
1598385300000|2020-08-25 19:55:00|29513|29493|29510.5|29490.5|29515.5|29495.5|29505.5|29485.5|50
1598385600000|2020-08-25 20:00:00|29509.3|29489.3|29510.5|29490.5|29510.5|29490.5|29496.6|29476.6|70
1598385900000|2020-08-25 20:05:00|29511.8|29491.8|29515.5|29495.5|29516.6|29496.6|29509.1|29489.1|31
1598386200000|2020-08-25 20:10:00|29514.4|29494.4|29510.5|29490.5|29514.4|29494.4|29509.4|29489.4|19
1598386500000|2020-08-25 20:15:00|29505.5|29485.5|29501.7|29481.7|29505.5|29485.5|29501.7|29481.7|21
1598386800000|2020-08-25 20:20:00|29500.5|29480.5|29501.7|29481.7|29502.8|29482.8|29500.5|29480.5|16
1598387100000|2020-08-25 20:25:00|29505.5|29485.5|29499.4|29479.4|29506.7|29486.7|29499.4|29479.4|19
1598387400000|2020-08-25 20:30:00|29498.3|29478.3|29495.5|29475.5|29499.4|29479.4|29494.4|29474.4|28
1598387700000|2020-08-25 20:35:00|29494.4|29474.4|29494.4|29474.4|29495.6|29475.6|29494.4|29474.4|16
1598388000000|2020-08-25 20:40:00|29495.6|29475.6|29500.6|29480.6|29500.6|29480.6|29495.6|29475.6|64
1598388300000|2020-08-25 20:45:00|29499.4|29479.4|29485.6|29465.6|29500.6|29480.6|29484.4|29464.4|68
1598388600000|2020-08-25 20:50:00|29484.4|29464.4|29490.6|29470.6|29490.6|29470.6|29484.4|29464.4|36
1598388900000|2020-08-25 20:55:00|29488.1|29468.1|29487|29467|29495.6|29475.6|29485.6|29465.6|78
1598392800000|2020-08-25 22:00:00|29501.4|29481.4|29503.2|29483.2|29509.1|29489.1|29495.7|29475.7|56
1598393100000|2020-08-25 22:05:00|29504.4|29484.4|29504.6|29484.6|29506.9|29486.9|29500.7|29480.7|43
1598393400000|2020-08-25 22:10:00|29503.3|29483.3|29502.1|29482.1|29505.8|29485.8|29500.8|29480.8|35
1598393700000|2020-08-25 22:15:00|29505.8|29485.8|29505.8|29485.8|29505.8|29485.8|29500.8|29480.8|18
1598394000000|2020-08-25 22:20:00|29504.4|29484.4|29501.9|29481.9|29505.8|29485.8|29501.9|29481.9|21
1598394300000|2020-08-25 22:25:00|29499.6|29479.6|29499.4|29479.4|29499.6|29479.6|29495.8|29475.8|24
1598394600000|2020-08-25 22:30:00|29500.8|29480.8|29500.8|29480.8|29502|29482|29500.8|29480.8|5
1598394900000|2020-08-25 22:35:00|||||||||6
1598395200000|2020-08-25 22:40:00|29499.7|29479.7|29497|29477|29499.7|29479.7|29497|29477|9
1598395500000|2020-08-25 22:45:00|29498.3|29478.3|29492|29472|29498.3|29478.3|29490.6|29470.6|20
1598395800000|2020-08-25 22:50:00|29490.6|29470.6|29490.6|29470.6|29492|29472|29489.3|29469.3|8
1598396100000|2020-08-25 22:55:00|29490.7|29470.7|29494.7|29474.7|29494.7|29474.7|29489.3|29469.3|6
1598396400000|2020-08-25 23:00:00|29492|29472|29492|29472|29492|29472|29492|29472|11
1598396700000|2020-08-25 23:05:00|29494.7|29474.7|29494.7|29474.7|29494.7|29474.7|29494.7|29474.7|7
1598397000000|2020-08-25 23:10:00|29495.9|29475.9|29492|29472|29495.9|29475.9|29492|29472|4
1598397300000|2020-08-25 23:15:00|29492.1|29472.1|29495.9|29475.9|29495.9|29475.9|29492.1|29472.1|12
1598397600000|2020-08-25 23:20:00|29497.1|29477.1|29498.2|29478.2|29498.2|29478.2|29497.1|29477.1|22
1598397900000|2020-08-25 23:25:00|||||||||9
1598398200000|2020-08-25 23:30:00|29502.1|29482.1|29507.1|29487.1|29507.1|29487.1|29502.1|29482.1|22
1598398500000|2020-08-25 23:35:00|29510.9|29490.9|29513.5|29493.5|29518.2|29498.2|29510.9|29490.9|31
1598398800000|2020-08-25 23:40:00|29512.3|29492.3|29507.1|29487.1|29513.5|29493.5|29507.1|29487.1|11
1598399100000|2020-08-25 23:45:00|29506|29486|29506|29486|29512.1|29492.1|29506|29486|22
1598399400000|2020-08-25 23:50:00|29507.1|29487.1|29521|29501|29524.8|29504.8|29502.1|29482.1|184
1598399700000|2020-08-25 23:55:00|||||||||108
1598400000000|2020-08-26 00:00:00|29519.8|29499.8|29483.7|29463.7|29519.8|29499.8|29475.1|29455.1|170
1598400300000|2020-08-26 00:05:00|29488.7|29468.7|29502.6|29482.6|29505.1|29485.1|29487.6|29467.6|41
1598400600000|2020-08-26 00:10:00|29500.1|29480.1|29507.6|29487.6|29507.6|29487.6|29492.6|29472.6|45
1598400900000|2020-08-26 00:15:00|29505.1|29485.1|29497.6|29477.6|29505.1|29485.1|29497.6|29477.6|27
1598401200000|2020-08-26 00:20:00|29499.9|29479.9|29504.9|29484.9|29508.7|29488.7|29497.6|29477.6|26
1598401500000|2020-08-26 00:25:00|29502.4|29482.4|29502.6|29482.6|29504.9|29484.9|29499.9|29479.9|18
1598401800000|2020-08-26 00:30:00|29503.8|29483.8|29489.9|29469.9|29503.8|29483.8|29489.9|29469.9|12
1598402100000|2020-08-26 00:35:00|29488.8|29468.8|29478.8|29458.8|29488.8|29468.8|29464.9|29444.9|58
1598402400000|2020-08-26 00:40:00|29477.6|29457.6|29478.8|29458.8|29478.8|29458.8|29472.4|29452.4|16
1598402700000|2020-08-26 00:45:00|29483.8|29463.8|29483.8|29463.8|29488.8|29468.8|29482.7|29462.7|17
1598403000000|2020-08-26 00:50:00|29481.3|29461.3|29470|29450|29481.3|29461.3|29470|29450|30
1598403300000|2020-08-26 00:55:00|29471.1|29451.1|29476.3|29456.3|29480|29460|29471.1|29451.1|81
1598403600000|2020-08-26 01:00:00|29477.7|29457.7|29490|29470|29491.3|29471.3|29470|29450|286
1598403900000|2020-08-26 01:05:00|29491.3|29471.3|29503.8|29483.8|29515|29495|29491.1|29471.1|173
1598404200000|2020-08-26 01:10:00|29505|29485|29505.2|29485.2|29509.1|29489.1|29498.9|29478.9|85
1598404500000|2020-08-26 01:15:00|29507.7|29487.7|29482.7|29462.7|29510.2|29490.2|29477.7|29457.7|136
1598404800000|2020-08-26 01:20:00|29480.2|29460.2|29499.1|29479.1|29503.9|29483.9|29477.7|29457.7|59
1598405100000|2020-08-26 01:25:00|29497.7|29477.7|29551.6|29531.6|29552.7|29532.7|29495.2|29475.2|187
1598405400000|2020-08-26 01:30:00|29552.7|29532.7|29539.1|29519.1|29566.6|29546.6|29528.9|29508.9|178
1598405700000|2020-08-26 01:35:00|29537.7|29517.7|29562.8|29542.8|29570.5|29550.5|29536.6|29516.6|138
1598406000000|2020-08-26 01:40:00|29564.1|29544.1|29542.8|29522.8|29564.1|29544.1|29541.6|29521.6|108
1598406300000|2020-08-26 01:45:00|29541.6|29521.6|29566.8|29546.8|29566.8|29546.8|29541.6|29521.6|81
1598406600000|2020-08-26 01:50:00|29568|29548|29555.5|29535.5|29575.5|29555.5|29555.5|29535.5|66
1598406900000|2020-08-26 01:55:00|29558|29538|29551.6|29531.6|29560.5|29540.5|29548|29528|35
1598407200000|2020-08-26 02:00:00|29553|29533|29540.5|29520.5|29554.2|29534.2|29527.8|29507.8|75
1598407500000|2020-08-26 02:05:00|29539.2|29519.2|29511.7|29491.7|29540.5|29520.5|29509.2|29489.2|130
1598407800000|2020-08-26 02:10:00|29512.8|29492.8|29522.8|29502.8|29526.7|29506.7|29507.8|29487.8|108
1598408100000|2020-08-26 02:15:00|29525.5|29505.5|29532.8|29512.8|29532.8|29512.8|29524.2|29504.2|31
1598408400000|2020-08-26 02:20:00|29531.7|29511.7|29529.4|29509.4|29531.7|29511.7|29521.7|29501.7|23
1598408700000|2020-08-26 02:25:00|29526.9|29506.9|29535.6|29515.6|29539.2|29519.2|29525.5|29505.5|37
1598409000000|2020-08-26 02:30:00|29536.9|29516.9|29544.4|29524.4|29560.6|29540.6|29535.6|29515.6|120
1598409300000|2020-08-26 02:35:00|29545.6|29525.6|29523.1|29503.1|29553.1|29533.1|29520.6|29500.6|112
1598409600000|2020-08-26 02:40:00|29525.6|29505.6|29530.6|29510.6|29534.4|29514.4|29511.9|29491.9|75
1598409900000|2020-08-26 02:45:00|29531.7|29511.7|29532.9|29512.9|29536.9|29516.9|29522.9|29502.9|136
1598410200000|2020-08-26 02:50:00|29531.8|29511.8|29511.8|29491.8|29534.3|29514.3|29510.6|29490.6|61
1598410500000|2020-08-26 02:55:00|29510.6|29490.6|29501.8|29481.8|29515.6|29495.6|29499.1|29479.1|122
1598410800000|2020-08-26 03:00:00|29502.9|29482.9|29492.9|29472.9|29504.3|29484.3|29487.9|29467.9|153
1598411100000|2020-08-26 03:05:00|29491.8|29471.8|29477.9|29457.9|29500.4|29480.4|29477.9|29457.9|126
1598411400000|2020-08-26 03:10:00|29476.8|29456.8|29480.7|29460.7|29486.8|29466.8|29465.3|29445.3|124
1598411700000|2020-08-26 03:15:00|29479.3|29459.3|29480.5|29460.5|29485.7|29465.7|29470.7|29450.7|73
1598412000000|2020-08-26 03:20:00|29479.3|29459.3|29484.3|29464.3|29490.7|29470.7|29478|29458|57
1598412300000|2020-08-26 03:25:00|29483|29463|29482|29462|29485.7|29465.7|29476.8|29456.8|65
1598412600000|2020-08-26 03:30:00|29484.5|29464.5|29480.7|29460.7|29484.5|29464.5|29470.7|29450.7|40
1598412900000|2020-08-26 03:35:00|29481.8|29461.8|29488.4|29468.4|29488.4|29468.4|29480.7|29460.7|28
1598413200000|2020-08-26 03:40:00|29485.7|29465.7|29488.4|29468.4|29494.4|29474.4|29485.7|29465.7|44
1598413500000|2020-08-26 03:45:00|29489.6|29469.6|29498.4|29478.4|29498.4|29478.4|29488.4|29468.4|17
1598413800000|2020-08-26 03:50:00|29499.6|29479.6|29493.4|29473.4|29499.6|29479.6|29493.4|29473.4|24
1598414100000|2020-08-26 03:55:00|29494.6|29474.6|29493.4|29473.4|29498.4|29478.4|29493.4|29473.4|31
1598414400000|2020-08-26 04:00:00|29494.6|29474.6|29494.6|29474.6|29497.1|29477.1|29490.9|29470.9|27
1598414700000|2020-08-26 04:05:00|29495.8|29475.8|29499.6|29479.6|29503.4|29483.4|29493.4|29473.4|23
1598415000000|2020-08-26 04:10:00|29498.5|29478.5|29517.1|29497.1|29517.1|29497.1|29498.5|29478.5|47
1598415300000|2020-08-26 04:15:00|29518.5|29498.5|29505.8|29485.8|29519.6|29499.6|29505.8|29485.8|31
1598415600000|2020-08-26 04:20:00|29508.5|29488.5|29499.6|29479.6|29510.8|29490.8|29499.6|29479.6|19
1598415900000|2020-08-26 04:25:00|29498.5|29478.5|29500.8|29480.8|29502.1|29482.1|29497.1|29477.1|18
1598416200000|2020-08-26 04:30:00|29499.6|29479.6|29510.8|29490.8|29510.8|29490.8|29498.5|29478.5|16
1598416500000|2020-08-26 04:35:00|29513.3|29493.3|29514.7|29494.7|29514.7|29494.7|29512|29492|11
1598416800000|2020-08-26 04:40:00|29513.5|29493.5|29515.8|29495.8|29515.8|29495.8|29510.8|29490.8|10
1598417100000|2020-08-26 04:45:00|29514.7|29494.7|29515.8|29495.8|29515.8|29495.8|29513.5|29493.5|11
1598417400000|2020-08-26 04:50:00|29514.7|29494.7|29502.2|29482.2|29515.9|29495.9|29502.2|29482.2|27
1598417700000|2020-08-26 04:55:00|29501|29481|29505.9|29485.9|29505.9|29485.9|29500.9|29480.9|21
1598418000000|2020-08-26 05:00:00|29504.7|29484.7|29550.9|29530.9|29550.9|29530.9|29504.7|29484.7|158
1598418300000|2020-08-26 05:05:00|29549.5|29529.5|29539.4|29519.4|29554.4|29534.4|29539.4|29519.4|71
1598418600000|2020-08-26 05:10:00|29538.2|29518.2|29534.6|29514.6|29543.4|29523.4|29524.4|29504.4|84
1598418900000|2020-08-26 05:15:00|29535.9|29515.9|29515.9|29495.9|29537.1|29517.1|29512.1|29492.1|45
1598419200000|2020-08-26 05:20:00|29514.6|29494.6|29538.2|29518.2|29538.2|29518.2|29512.1|29492.1|76
1598419500000|2020-08-26 05:25:00|29540.9|29520.9|29545.9|29525.9|29545.9|29525.9|29531.9|29511.9|40
1598419800000|2020-08-26 05:30:00|29549.6|29529.6|29522.1|29502.1|29552.1|29532.1|29510.9|29490.9|147
1598420100000|2020-08-26 05:35:00|29520.9|29500.9|29470.9|29450.9|29520.9|29500.9|29467.3|29447.3|171
1598420400000|2020-08-26 05:40:00|29469.8|29449.8|29451|29431|29476|29456|29451|29431|184
1598420700000|2020-08-26 05:45:00|29448.3|29428.3|29461|29441|29466|29446|29448.3|29428.3|106
1598421000000|2020-08-26 05:50:00|29459.6|29439.6|29472.1|29452.1|29480.8|29460.8|29457.1|29437.1|79
1598421300000|2020-08-26 05:55:00|29469.6|29449.6|29463.3|29443.3|29475.8|29455.8|29463.3|29443.3|53
1598421600000|2020-08-26 06:00:00|29464.6|29444.6|29460.8|29440.8|29478.3|29458.3|29460.8|29440.8|123
1598421900000|2020-08-26 06:05:00|29459.7|29439.7|29456|29436|29467.2|29447.2|29449.7|29429.7|98
1598422200000|2020-08-26 06:10:00|29453.3|29433.3|29433.3|29413.3|29457.2|29437.2|29430.7|29410.7|112
1598422500000|2020-08-26 06:15:00|29432|29412|29434.5|29414.5|29442.2|29422.2|29423.3|29403.3|181
1598422800000|2020-08-26 06:20:00|29433.3|29413.3|29459.5|29439.5|29463.4|29443.4|29433.3|29413.3|138
1598423100000|2020-08-26 06:25:00|29458.4|29438.4|29436.9|29416.9|29458.4|29438.4|29434.5|29414.5|158
1598423400000|2020-08-26 06:30:00|29439.5|29419.5|29469.5|29449.5|29478.4|29458.4|29439.5|29419.5|92
1598423700000|2020-08-26 06:35:00|29472|29452|29493.2|29473.2|29493.2|29473.2|29460.7|29440.7|97
1598424000000|2020-08-26 06:40:00|29492.1|29472.1|29515.7|29495.7|29520.7|29500.7|29490.7|29470.7|169
1598424300000|2020-08-26 06:45:00|29516.9|29496.9|29516.9|29496.9|29525.7|29505.7|29511.9|29491.9|126
1598424600000|2020-08-26 06:50:00|29518.1|29498.1|29530.7|29510.7|29538.2|29518.2|29510.7|29490.7|167
1598424900000|2020-08-26 06:55:00|29529.6|29509.6|29545.8|29525.8|29545.8|29525.8|29504.6|29484.6|272
1598425200000|2020-08-26 07:00:00|29541.9|29521.9|29509.4|29489.4|29544.4|29524.4|29501.9|29481.9|265
1598425500000|2020-08-26 07:05:00|29510.8|29490.8|29576.9|29556.9|29576.9|29556.9|29504.4|29484.4|243
1598425800000|2020-08-26 07:10:00|29579.6|29559.6|29613.5|29593.5|29616.9|29596.9|29554.6|29534.6|338
1598426100000|2020-08-26 07:15:00|29608.5|29588.5|29577.3|29557.3|29608.5|29588.5|29564.6|29544.6|277
1598426400000|2020-08-26 07:20:00|29578.7|29558.7|29597.3|29577.3|29614.6|29594.6|29572.1|29552.1|136
1598426700000|2020-08-26 07:25:00|29598.5|29578.5|29622.2|29602.2|29627.2|29607.2|29593.3|29573.3|146
1598427000000|2020-08-26 07:30:00|29620.8|29600.8|29609.7|29589.7|29636.2|29616.2|29609.7|29589.7|77
1598427300000|2020-08-26 07:35:00|29610.8|29590.8|29598.5|29578.5|29614.7|29594.7|29595.8|29575.8|83
1598427600000|2020-08-26 07:40:00|29599.7|29579.7|29609.7|29589.7|29610.9|29590.9|29596|29576|78
1598427900000|2020-08-26 07:45:00|29611|29591|29607.4|29587.4|29618.5|29598.5|29599.7|29579.7|59
1598428200000|2020-08-26 07:50:00|29606|29586|29594.9|29574.9|29614.7|29594.7|29593.5|29573.5|177
1598428500000|2020-08-26 07:55:00|29593.5|29573.5|29578.6|29558.6|29599.9|29579.9|29578.6|29558.6|49
1598428800000|2020-08-26 08:00:00|29580.9|29560.9|29572.6|29552.6|29613.9|29593.9|29572.6|29552.6|489
1598429100000|2020-08-26 08:05:00|29568.9|29548.9|29536.4|29516.4|29568.9|29548.9|29528.9|29508.9|305
1598429400000|2020-08-26 08:10:00|29533.9|29513.9|29576.3|29556.3|29576.3|29556.3|29531.4|29511.4|155
1598429700000|2020-08-26 08:15:00|29578.9|29558.9|29601.3|29581.3|29601.3|29581.3|29578.9|29558.9|72
1598430000000|2020-08-26 08:20:00|29602.6|29582.6|29631.3|29611.3|29639|29619|29601.3|29581.3|139
1598430300000|2020-08-26 08:25:00|29630.1|29610.1|29599|29579|29632.6|29612.6|29595.1|29575.1|101
1598430600000|2020-08-26 08:30:00|29597.6|29577.6|29619|29599|29622.8|29602.8|29594|29574|51
1598430900000|2020-08-26 08:35:00|29621.3|29601.3|29649.3|29629.3|29657.7|29637.7|29621.3|29601.3|502
1598431200000|2020-08-26 08:40:00|29654.3|29634.3|29657|29637|29664.7|29644.7|29647|29627|326
1598431500000|2020-08-26 08:45:00|29658.3|29638.3|29637|29617|29660.8|29640.8|29632|29612|136
1598431800000|2020-08-26 08:50:00|29633.4|29613.4|29643.4|29623.4|29644.5|29624.5|29632|29612|140
1598432100000|2020-08-26 08:55:00|29644.5|29624.5|29647.2|29627.2|29653.4|29633.4|29642|29622|43
1598432400000|2020-08-26 09:00:00|29645.9|29625.9|29651.1|29631.1|29657.4|29637.4|29645.9|29625.9|71
1598432700000|2020-08-26 09:05:00|29649.7|29629.7|29627.4|29607.4|29649.7|29629.7|29627.4|29607.4|120
1598433000000|2020-08-26 09:10:00|29630.1|29610.1|29607.6|29587.6|29630.1|29610.1|29607.6|29587.6|89
1598433300000|2020-08-26 09:15:00|29608.7|29588.7|29606.1|29586.1|29614.7|29594.7|29604.7|29584.7|75
1598433600000|2020-08-26 09:20:00|29604.7|29584.7|29607.1|29587.1|29609.6|29589.6|29603.4|29583.4|58
1598433900000|2020-08-26 09:25:00|29605.9|29585.9|29607.1|29587.1|29607.1|29587.1|29600.9|29580.9|30
1598434200000|2020-08-26 09:30:00|29603.4|29583.4|29607.1|29587.1|29629.6|29609.6|29598.4|29578.4|122
1598434500000|2020-08-26 09:35:00|29612.1|29592.1|29604.6|29584.6|29612.1|29592.1|29592.1|29572.1|82
1598434800000|2020-08-26 09:40:00|29605.9|29585.9|29602.1|29582.1|29614.8|29594.8|29598.3|29578.3|30
1598435100000|2020-08-26 09:45:00|29601|29581|29612.1|29592.1|29612.1|29592.1|29598.5|29578.5|65
1598435400000|2020-08-26 09:50:00|29613.5|29593.5|29618.5|29598.5|29619.6|29599.6|29609.6|29589.6|118
1598435700000|2020-08-26 09:55:00|29619.6|29599.6|29632.1|29612.1|29632.1|29612.1|29616|29596|65
1598436000000|2020-08-26 10:00:00|29633.5|29613.5|29652.2|29632.2|29657.2|29637.2|29632.1|29612.1|118
1598436300000|2020-08-26 10:05:00|29657.2|29637.2|29656|29636|29657.2|29637.2|29649.7|29629.7|58
1598436600000|2020-08-26 10:10:00|29657.2|29637.2|29646|29626|29661|29641|29642.2|29622.2|277
1598436900000|2020-08-26 10:15:00|29647.2|29627.2|29652.2|29632.2|29656|29636|29646|29626|91
1598437200000|2020-08-26 10:20:00|29653.5|29633.5|29662.2|29642.2|29669.9|29649.9|29653.5|29633.5|53
1598437500000|2020-08-26 10:25:00|29664.9|29644.9|29651|29631|29664.9|29644.9|29651|29631|43
1598437800000|2020-08-26 10:30:00|29652.2|29632.2|29656|29636|29661|29641|29651|29631|50
1598438100000|2020-08-26 10:35:00|29657.2|29637.2|29662.2|29642.2|29667.2|29647.2|29652.2|29632.2|99
1598438400000|2020-08-26 10:40:00|29667.2|29647.2|29654.6|29634.6|29667.2|29647.2|29653.4|29633.4|61
1598438700000|2020-08-26 10:45:00|29653.4|29633.4|29670.9|29650.9|29674.6|29654.6|29650.9|29630.9|47
1598439000000|2020-08-26 10:50:00|29669.6|29649.6|29674.6|29654.6|29674.6|29654.6|29669.6|29649.6|100
1598439300000|2020-08-26 10:55:00|29671.9|29651.9|29663.4|29643.4|29674.6|29654.6|29662.1|29642.1|75
1598439600000|2020-08-26 11:00:00|29662.3|29642.3|29664.6|29644.6|29672.3|29652.3|29659.6|29639.6|29
1598439900000|2020-08-26 11:05:00|29663.4|29643.4|29677|29657|29677|29657|29663.4|29643.4|149
1598440200000|2020-08-26 11:10:00|29675.8|29655.8|29667|29647|29675.8|29655.8|29664.6|29644.6|51
1598440500000|2020-08-26 11:15:00|29668.3|29648.3|29667|29647|29677|29657|29667|29647|87
1598440800000|2020-08-26 11:20:00|29665.8|29645.8|29658.3|29638.3|29665.8|29645.8|29644.5|29624.5|109
1598441100000|2020-08-26 11:25:00|29657|29637|29662|29642|29674.6|29654.6|29653.3|29633.3|69
1598441400000|2020-08-26 11:30:00|29664.7|29644.7|29704.3|29684.3|29704.3|29684.3|29663.3|29643.3|384
1598441700000|2020-08-26 11:35:00|29703.2|29683.2|29689.3|29669.3|29717|29697|29688.2|29668.2|178
1598442000000|2020-08-26 11:40:00|29688.2|29668.2|29686.7|29666.7|29689.3|29669.3|29676.7|29656.7|108
1598442300000|2020-08-26 11:45:00|29681.7|29661.7|29661.7|29641.7|29681.7|29661.7|29659.4|29639.4|154
1598442600000|2020-08-26 11:50:00|29659.2|29639.2|29651.7|29631.7|29662.9|29642.9|29648|29628|191
1598442900000|2020-08-26 11:55:00|29654.2|29634.2|29631.7|29611.7|29655.5|29635.5|29623.1|29603.1|199
1598443200000|2020-08-26 12:00:00|29636.7|29616.7|29601.7|29581.7|29640.6|29620.6|29601.7|29581.7|188
1598443500000|2020-08-26 12:05:00|29600.4|29580.4|29609.4|29589.4|29613.2|29593.2|29574.4|29554.4|302
1598443800000|2020-08-26 12:10:00|29608.2|29588.2|29665.7|29645.7|29669.4|29649.4|29608.2|29588.2|321
1598444100000|2020-08-26 12:15:00|29663.2|29643.2|29651.8|29631.8|29689.4|29669.4|29648.1|29628.1|529
1598444400000|2020-08-26 12:20:00|29656.8|29636.8|29700.8|29680.8|29700.8|29680.8|29654.3|29634.3|433
1598444700000|2020-08-26 12:25:00|29701.9|29681.9|29694.4|29674.4|29714.4|29694.4|29692.1|29672.1|223
1598445000000|2020-08-26 12:30:00|29697.1|29677.1|29688.3|29668.3|29704.4|29684.4|29680.8|29660.8|191
1598445300000|2020-08-26 12:35:00|29687.1|29667.1|29660.6|29640.6|29692.1|29672.1|29658.3|29638.3|183
1598445600000|2020-08-26 12:40:00|29662|29642|29678.3|29658.3|29680.8|29660.8|29658.3|29638.3|113
1598445900000|2020-08-26 12:45:00|29679.5|29659.5|29684.5|29664.5|29689.5|29669.5|29670.7|29650.7|218
1598446200000|2020-08-26 12:50:00|29685.8|29665.8|29702.2|29682.2|29704.5|29684.5|29685.8|29665.8|108
1598446500000|2020-08-26 12:55:00|29704.5|29684.5|29771|29751|29786|29766|29704.5|29684.5|604
1598446800000|2020-08-26 13:00:00|29769.8|29749.8|29774.8|29754.8|29784.8|29764.8|29737.2|29717.2|692
1598447100000|2020-08-26 13:05:00|29776.2|29756.2|29752.5|29732.5|29778.7|29758.7|29736.3|29716.3|434
1598447400000|2020-08-26 13:10:00|29753.8|29733.8|29755.2|29735.2|29764|29744|29738.8|29718.8|215
1598447700000|2020-08-26 13:15:00|29756.5|29736.5|29727.5|29707.5|29765.2|29745.2|29714.9|29694.9|400
1598448000000|2020-08-26 13:20:00|29729.9|29709.9|29709.9|29689.9|29737.5|29717.5|29705|29685|341
1598448300000|2020-08-26 13:25:00|29708.7|29688.7|29738.5|29718.5|29742.2|29722.2|29704.9|29684.9|303
1598448600000|2020-08-26 13:30:00|29737.2|29717.2|29764.6|29744.6|29769.6|29749.6|29712.2|29692.2|641
1598448900000|2020-08-26 13:35:00|29765.9|29745.9|29741.9|29721.9|29770.9|29750.9|29738.1|29718.1|543
1598449200000|2020-08-26 13:40:00|29744.4|29724.4|29741.9|29721.9|29759.4|29739.4|29731.9|29711.9|533
1598449500000|2020-08-26 13:45:00|29739.4|29719.4|29740.6|29720.6|29761.9|29741.9|29731.9|29711.9|596
1598449800000|2020-08-26 13:50:00|29742|29722|29714.3|29694.3|29748.1|29728.1|29705.8|29685.8|605
1598450100000|2020-08-26 13:55:00|29713.1|29693.1|29693|29673|29728|29708|29693|29673|369
1598450400000|2020-08-26 14:00:00|29691.7|29671.7|29698.2|29678.2|29698.2|29678.2|29673|29653|593
1598450700000|2020-08-26 14:05:00|29695.7|29675.7|29705.5|29685.5|29719.3|29699.3|29690.7|29670.7|372
1598451000000|2020-08-26 14:10:00|29704.3|29684.3|29696.7|29676.7|29711.7|29691.7|29685.5|29665.5|278
1598451300000|2020-08-26 14:15:00|29695.5|29675.5|29710.5|29690.5|29711.7|29691.7|29674.2|29654.2|403
1598451600000|2020-08-26 14:20:00|29711.7|29691.7|29725.5|29705.5|29729.1|29709.1|29705.5|29685.5|438
1598451900000|2020-08-26 14:25:00|29724.4|29704.4|29729.1|29709.1|29736.7|29716.7|29721.7|29701.7|676
1598452200000|2020-08-26 14:30:00|29731.7|29711.7|29743.1|29723.1|29743.1|29723.1|29729.1|29709.1|466
1598452500000|2020-08-26 14:35:00|29745.4|29725.4|29731.4|29711.4|29751.7|29731.7|29731.4|29711.4|382
1598452800000|2020-08-26 14:40:00|29734.1|29714.1|29719.1|29699.1|29742.8|29722.8|29714.1|29694.1|849
1598453100000|2020-08-26 14:45:00|29720.4|29700.4|29707.6|29687.6|29737.9|29717.9|29707.6|29687.6|326
1598453400000|2020-08-26 14:50:00|29706.5|29686.5|29684.1|29664.1|29706.5|29686.5|29676.5|29656.5|506
1598453700000|2020-08-26 14:55:00|29683|29663|29709.4|29689.4|29718.3|29698.3|29683|29663|485
1598454000000|2020-08-26 15:00:00|29710.8|29690.8|29718.3|29698.3|29732.1|29712.1|29708.3|29688.3|401
1598454300000|2020-08-26 15:05:00|29720.9|29700.9|29721.8|29701.8|29745.8|29725.8|29718.3|29698.3|566
1598454600000|2020-08-26 15:10:00|29720.6|29700.6|29719.2|29699.2|29726.8|29706.8|29711.7|29691.7|394
1598454900000|2020-08-26 15:15:00|29720.5|29700.5|29690.7|29670.7|29723.2|29703.2|29685.7|29665.7|296
1598455200000|2020-08-26 15:20:00|29691.8|29671.8|29723|29703|29726.8|29706.8|29691.8|29671.8|251
1598455500000|2020-08-26 15:25:00|29724.2|29704.2|29733|29713|29733|29713|29719.2|29699.2|222
1598455800000|2020-08-26 15:30:00|29730.5|29710.5|29726.9|29706.9|29733|29713|29721.9|29701.9|210
1598456100000|2020-08-26 15:35:00|29725.7|29705.7|29705.6|29685.6|29726.9|29706.9|29701.7|29681.7|324
1598456400000|2020-08-26 15:40:00|29706.9|29686.9|29719.2|29699.2|29723.1|29703.1|29690.7|29670.7|218
1598456700000|2020-08-26 15:45:00|29720.6|29700.6|29726.9|29706.9|29729.3|29709.3|29718.1|29698.1|229
1598457000000|2020-08-26 15:50:00|29725.6|29705.6|29719.3|29699.3|29729.3|29709.3|29719.3|29699.3|173
1598457300000|2020-08-26 15:55:00|29715.6|29695.6|29699.3|29679.3|29718.1|29698.1|29696.9|29676.9|350
1598457600000|2020-08-26 16:00:00|29701.9|29681.9|29710.5|29690.5|29713.1|29693.1|29699.3|29679.3|292
1598457900000|2020-08-26 16:05:00|29709.3|29689.3|29694|29674|29710.6|29690.6|29694|29674|583
1598458200000|2020-08-26 16:10:00|29691.7|29671.7|29701.7|29681.7|29704.3|29684.3|29689.3|29669.3|236
1598458500000|2020-08-26 16:15:00|29700.5|29680.5|29711.7|29691.7|29712.9|29692.9|29691.7|29671.7|259
1598458800000|2020-08-26 16:20:00|29713|29693|29709.3|29689.3|29718.1|29698.1|29709.3|29689.3|291
1598459100000|2020-08-26 16:25:00|29710.5|29690.5|29714.3|29694.3|29720.5|29700.5|29710.5|29690.5|389
1598459400000|2020-08-26 16:30:00|29715.5|29695.5|29724.4|29704.4|29729.4|29709.4|29715.5|29695.5|325
1598459700000|2020-08-26 16:35:00|29725.5|29705.5|29707.9|29687.9|29725.5|29705.5|29705.5|29685.5|334
1598460000000|2020-08-26 16:40:00|29704.1|29684.1|29704.1|29684.1|29707.9|29687.9|29699.1|29679.1|521
1598460300000|2020-08-26 16:45:00|29706.7|29686.7|29702.9|29682.9|29709.1|29689.1|29699.4|29679.4|334
1598460600000|2020-08-26 16:50:00|29704.1|29684.1|29714.1|29694.1|29719.1|29699.1|29701.7|29681.7|200
1598460900000|2020-08-26 16:55:00|29716.8|29696.8|29716.8|29696.8|29725.4|29705.4|29706.8|29686.8|660
1598461200000|2020-08-26 17:00:00|29717.9|29697.9|29718.1|29698.1|29722.1|29702.1|29710.6|29690.6|553
1598461500000|2020-08-26 17:05:00|29715.6|29695.6|29724.4|29704.4|29724.4|29704.4|29714.4|29694.4|224
1598461800000|2020-08-26 17:10:00|29723.3|29703.3|29729.4|29709.4|29729.4|29709.4|29722.1|29702.1|325
1598462100000|2020-08-26 17:15:00|29728.3|29708.3|29725.6|29705.6|29729.5|29709.5|29724.5|29704.5|122
1598462400000|2020-08-26 17:20:00|29726.8|29706.8|29725.6|29705.6|29726.8|29706.8|29719.5|29699.5|187
1598462700000|2020-08-26 17:25:00|29724.5|29704.5|29725.7|29705.7|29725.7|29705.7|29719.5|29699.5|93
1598463000000|2020-08-26 17:30:00|29730.7|29710.7|29730.7|29710.7|29730.7|29710.7|29730.7|29710.7|27
1598463300000|2020-08-26 17:35:00|29733.3|29713.3|29746.9|29726.9|29752.1|29732.1|29730.7|29710.7|164
1598463600000|2020-08-26 17:40:00|29748.2|29728.2|29741.9|29721.9|29748.2|29728.2|29741.9|29721.9|43
1598463900000|2020-08-26 17:45:00|29744.2|29724.2|29749.5|29729.5|29756.9|29736.9|29744.2|29724.2|42
1598464200000|2020-08-26 17:50:00|29753.2|29733.2|29751.9|29731.9|29754.5|29734.5|29749.5|29729.5|70
1598464500000|2020-08-26 17:55:00|29749.5|29729.5|29749.5|29729.5|29750.7|29730.7|29744.5|29724.5|35
1598464800000|2020-08-26 18:00:00|29746.9|29726.9|29754.6|29734.6|29754.6|29734.6|29744.5|29724.5|53
1598465100000|2020-08-26 18:05:00|29751.9|29731.9|29756.9|29736.9|29760.7|29740.7|29749.6|29729.6|20
1598465400000|2020-08-26 18:10:00|29759.6|29739.6|29774.4|29754.4|29775.8|29755.8|29759.6|29739.6|55
1598465700000|2020-08-26 18:15:00|29775.8|29755.8|29769.6|29749.6|29776.9|29756.9|29764.6|29744.6|55
1598466000000|2020-08-26 18:20:00|29768.3|29748.3|29780.9|29760.9|29780.9|29760.9|29766.9|29746.9|127
1598466300000|2020-08-26 18:25:00|29782.2|29762.2|29797.2|29777.2|29798.4|29778.4|29782.2|29762.2|146
1598466600000|2020-08-26 18:30:00|29792.2|29772.2|29775.9|29755.9|29792.2|29772.2|29772.3|29752.3|193
1598466900000|2020-08-26 18:35:00|29777.3|29757.3|29761|29741|29780.8|29760.8|29757.1|29737.1|112
1598467200000|2020-08-26 18:40:00|29762.1|29742.1|29739.6|29719.6|29774.6|29754.6|29735.8|29715.8|94
1598467500000|2020-08-26 18:45:00|29742.3|29722.3|29764.7|29744.7|29764.7|29744.7|29742.3|29722.3|127
1598467800000|2020-08-26 18:50:00|29769.7|29749.7|29767.2|29747.2|29770.8|29750.8|29759.7|29739.7|34
1598468100000|2020-08-26 18:55:00|29766|29746|29744.7|29724.7|29766|29746|29738.6|29718.6|33
1598468400000|2020-08-26 19:00:00|29742.3|29722.3|29742.3|29722.3|29754.7|29734.7|29733.5|29713.5|51
1598468700000|2020-08-26 19:05:00|29743.5|29723.5|29764.7|29744.7|29764.7|29744.7|29743.5|29723.5|34
1598469000000|2020-08-26 19:10:00|29763.5|29743.5|29781|29761|29781|29761|29761|29741|37
1598469300000|2020-08-26 19:15:00|29779.7|29759.7|29768.5|29748.5|29779.7|29759.7|29762.4|29742.4|45
1598469600000|2020-08-26 19:20:00|29767.4|29747.4|29787.4|29767.4|29787.4|29767.4|29766|29746|47
1598469900000|2020-08-26 19:25:00|29789.9|29769.9|29787.4|29767.4|29796.2|29776.2|29783.7|29763.7|73
1598470200000|2020-08-26 19:30:00|29788.6|29768.6|29776.2|29756.2|29789.9|29769.9|29772.4|29752.4|35
1598470500000|2020-08-26 19:35:00|29775|29755|29786.2|29766.2|29791.2|29771.2|29775|29755|52
1598470800000|2020-08-26 19:40:00|29785|29765|29777.5|29757.5|29786.2|29766.2|29777.5|29757.5|33
1598471100000|2020-08-26 19:45:00|29778.7|29758.7|29818.7|29798.7|29820.1|29800.1|29775|29755|147
1598471400000|2020-08-26 19:50:00|29820.1|29800.1|29787.4|29767.4|29822.4|29802.4|29786.2|29766.2|105
1598471700000|2020-08-26 19:55:00|29785.1|29765.1|29781|29761|29787.4|29767.4|29766.5|29746.5|296
1598472000000|2020-08-26 20:00:00|29779.8|29759.8|29797.5|29777.5|29802.2|29782.2|29779.8|29759.8|123
1598472300000|2020-08-26 20:05:00|29796.1|29776.1|29812.5|29792.5|29813.8|29793.8|29796.1|29776.1|182
1598472600000|2020-08-26 20:10:00|29810.1|29790.1|29818.8|29798.8|29821.3|29801.3|29806.3|29786.3|23
1598472900000|2020-08-26 20:15:00|29817.6|29797.6|29810.1|29790.1|29817.6|29797.6|29808.9|29788.9|26
1598473200000|2020-08-26 20:20:00|29808.8|29788.8|29812.5|29792.5|29816.3|29796.3|29808.8|29788.8|10
1598473500000|2020-08-26 20:25:00|29808.7|29788.7|29815.1|29795.1|29815.1|29795.1|29807.5|29787.5|27
1598473800000|2020-08-26 20:30:00|29816.5|29796.5|29837.5|29817.5|29837.5|29817.5|29815.1|29795.1|66
1598474100000|2020-08-26 20:35:00|29832.5|29812.5|29832.5|29812.5|29840.2|29820.2|29826.3|29806.3|63
1598474400000|2020-08-26 20:40:00|29831.3|29811.3|29837.5|29817.5|29837.5|29817.5|29831.3|29811.3|21
1598474700000|2020-08-26 20:45:00|29838.9|29818.9|29870.2|29850.2|29874|29854|29838.9|29818.9|149
1598475000000|2020-08-26 20:50:00|29869|29849|29856.5|29836.5|29871.5|29851.5|29856.5|29836.5|19
1598475300000|2020-08-26 20:55:00|29854|29834|29851.5|29831.5|29875.2|29855.2|29851.5|29831.5|75
1598479200000|2020-08-26 22:00:00|29800.9|29780.9|29822.8|29802.8|29860.3|29840.3|29800.9|29780.9|103
1598479500000|2020-08-26 22:05:00|29824.2|29804.2|29836.8|29816.8|29839.2|29819.2|29824.2|29804.2|66
1598479800000|2020-08-26 22:10:00|29834.3|29814.3|29830.5|29810.5|29834.3|29814.3|29828|29808|14
1598480100000|2020-08-26 22:15:00|29828|29808|29840.4|29820.4|29843|29823|29828|29808|20
1598480400000|2020-08-26 22:20:00|29839.1|29819.1|29844.2|29824.2|29849.2|29829.2|29837.9|29817.9|14
1598480700000|2020-08-26 22:25:00|29845.4|29825.4|29844.2|29824.2|29848|29828|29844.2|29824.2|3
1598481000000|2020-08-26 22:30:00|29840.4|29820.4|29843|29823|29844.2|29824.2|29835.4|29815.4|22
1598481300000|2020-08-26 22:35:00|29844.2|29824.2|29845.4|29825.4|29845.4|29825.4|29841.7|29821.7|9
1598481600000|2020-08-26 22:40:00|29844.2|29824.2|29849.2|29829.2|29850.4|29830.4|29844.2|29824.2|9
1598481900000|2020-08-26 22:45:00|29848.1|29828.1|29840.4|29820.4|29848.1|29828.1|29838.1|29818.1|11
1598482200000|2020-08-26 22:50:00|29842.9|29822.9|29844.3|29824.3|29845.6|29825.6|29842.9|29822.9|2
1598482500000|2020-08-26 22:55:00|29846.8|29826.8|29849.3|29829.3|29850.6|29830.6|29844.3|29824.3|7
1598482800000|2020-08-26 23:00:00|29850.6|29830.6|29853|29833|29853|29833|29849.3|29829.3|3
1598483100000|2020-08-26 23:05:00|29854.3|29834.3|29855.6|29835.6|29858.1|29838.1|29854.3|29834.3|17
1598483400000|2020-08-26 23:10:00|29853.1|29833.1|29853.1|29833.1|29856.9|29836.9|29851.8|29831.8|5
1598483700000|2020-08-26 23:15:00|29851.8|29831.8|29833.1|29813.1|29855.5|29835.5|29830.6|29810.6|29
1598484000000|2020-08-26 23:20:00|29836.8|29816.8|29838.1|29818.1|29840.6|29820.6|29833.1|29813.1|7
1598484300000|2020-08-26 23:25:00|||||||||2
1598484600000|2020-08-26 23:30:00|29839.5|29819.5|29861.8|29841.8|29861.8|29841.8|29839.5|29819.5|48
1598484900000|2020-08-26 23:35:00|29863.2|29843.2|29856.9|29836.9|29863.2|29843.2|29856.8|29836.8|53
1598485200000|2020-08-26 23:40:00|29858|29838|29860.6|29840.6|29860.6|29840.6|29856.9|29836.9|5
1598485500000|2020-08-26 23:45:00|29859.4|29839.4|29871.8|29851.8|29871.8|29851.8|29859.4|29839.4|10
1598485800000|2020-08-26 23:50:00|29875.6|29855.6|29885.6|29865.6|29890.6|29870.6|29875.6|29855.6|46
1598486100000|2020-08-26 23:55:00|29884.3|29864.3|29890.6|29870.6|29890.7|29870.7|29884.3|29864.3|25
1598486400000|2020-08-27 00:00:00|29885.6|29865.6|29857|29837|29885.6|29865.6|29851.9|29831.9|86
1598486700000|2020-08-27 00:05:00|29858.2|29838.2|29850.6|29830.6|29858.2|29838.2|29843.2|29823.2|46
1598487000000|2020-08-27 00:10:00|29851.9|29831.9|29860.6|29840.6|29860.6|29840.6|29851.9|29831.9|164
1598487300000|2020-08-27 00:15:00|29859.4|29839.4|29865.6|29845.6|29870.9|29850.9|29856.9|29836.9|60
1598487600000|2020-08-27 00:20:00|29864.3|29844.3|29858.4|29838.4|29868.2|29848.2|29857.1|29837.1|87
1598487900000|2020-08-27 00:25:00|29857.2|29837.2|29859.6|29839.6|29863.3|29843.3|29855.9|29835.9|12
1598488200000|2020-08-27 00:30:00|29862.1|29842.1|29848.3|29828.3|29863.3|29843.3|29845.8|29825.8|49
1598488500000|2020-08-27 00:35:00|29850.8|29830.8|29838.4|29818.4|29850.8|29830.8|29838.4|29818.4|20
1598488800000|2020-08-27 00:40:00|29835.8|29815.8|29833.3|29813.3|29843.3|29823.3|29832.1|29812.1|19
1598489100000|2020-08-27 00:45:00|29834.6|29814.6|29830.9|29810.9|29835.9|29815.9|29827.2|29807.2|10
1598489400000|2020-08-27 00:50:00|29833.3|29813.3|29827.1|29807.1|29842.1|29822.1|29827.1|29807.1|47
1598489700000|2020-08-27 00:55:00|29824.5|29804.5|29835.9|29815.9|29837.1|29817.1|29820.9|29800.9|9
1598490000000|2020-08-27 01:00:00|29839.6|29819.6|29834.6|29814.6|29847.3|29827.3|29822.1|29802.1|293
1598490300000|2020-08-27 01:05:00|29836|29816|29829.7|29809.7|29853.3|29833.3|29828.3|29808.3|160
1598490600000|2020-08-27 01:10:00|29832.2|29812.2|29821|29801|29843.4|29823.4|29821|29801|85
1598490900000|2020-08-27 01:15:00|29819.7|29799.7|29778.4|29758.4|29822.2|29802.2|29778.4|29758.4|152
1598491200000|2020-08-27 01:20:00|29779.7|29759.7|29788.4|29768.4|29799.7|29779.7|29779.7|29759.7|40
1598491500000|2020-08-27 01:25:00|29787.2|29767.2|29780.9|29760.9|29793.4|29773.4|29773.4|29753.4|110
1598491800000|2020-08-27 01:30:00|29782.2|29762.2|29749.7|29729.7|29791|29771|29748.4|29728.4|151
1598492100000|2020-08-27 01:35:00|29748.4|29728.4|29748.4|29728.4|29757.2|29737.2|29743.4|29723.4|54
1598492400000|2020-08-27 01:40:00|29749.6|29729.6|29734.7|29714.7|29752.2|29732.2|29727.2|29707.2|93
1598492700000|2020-08-27 01:45:00|29733.5|29713.5|29737.2|29717.2|29744.7|29724.7|29726|29706|42
1598493000000|2020-08-27 01:50:00|29736|29716|29728.4|29708.4|29741|29721|29722.2|29702.2|35
1598493300000|2020-08-27 01:55:00|29727.2|29707.2|29738.4|29718.4|29740.9|29720.9|29723.4|29703.4|34
1598493600000|2020-08-27 02:00:00|29737.3|29717.3|29751.1|29731.1|29751.1|29731.1|29734.8|29714.8|87
1598493900000|2020-08-27 02:05:00|29752.3|29732.3|29758.5|29738.5|29758.5|29738.5|29746.1|29726.1|66
1598494200000|2020-08-27 02:10:00|29753.5|29733.5|29748.5|29728.5|29754.8|29734.8|29741.1|29721.1|37
1598494500000|2020-08-27 02:15:00|29749.8|29729.8|29743.5|29723.5|29753.5|29733.5|29738.5|29718.5|26
1598494800000|2020-08-27 02:20:00|29742.3|29722.3|29728.5|29708.5|29743.5|29723.5|29728.5|29708.5|21
1598495100000|2020-08-27 02:25:00|29731|29711|29738.5|29718.5|29738.5|29718.5|29727.2|29707.2|8
1598495400000|2020-08-27 02:30:00|29735.9|29715.9|29730.9|29710.9|29743.5|29723.5|29725.9|29705.9|113
1598495700000|2020-08-27 02:35:00|29727.2|29707.2|29725.9|29705.9|29733.4|29713.4|29720.9|29700.9|75
1598496000000|2020-08-27 02:40:00|29724.7|29704.7|29738.5|29718.5|29745.9|29725.9|29724.7|29704.7|21
1598496300000|2020-08-27 02:45:00|29737.2|29717.2|29737.2|29717.2|29752.2|29732.2|29735.9|29715.9|37
1598496600000|2020-08-27 02:50:00|29739.7|29719.7|29744.9|29724.9|29744.9|29724.9|29735.9|29715.9|36
1598496900000|2020-08-27 02:55:00|29743.6|29723.6|29747.3|29727.3|29749.8|29729.8|29743.6|29723.6|20
1598497200000|2020-08-27 03:00:00|29746|29726|29733.5|29713.5|29748.6|29728.6|29731|29711|52
1598497500000|2020-08-27 03:05:00|29734.8|29714.8|29726|29706|29736|29716|29726|29706|57
1598497800000|2020-08-27 03:10:00|29727.3|29707.3|29732.3|29712.3|29741|29721|29726|29706|27
1598498100000|2020-08-27 03:15:00|29733.5|29713.5|29753.6|29733.6|29753.6|29733.6|29731|29711|47
1598498400000|2020-08-27 03:20:00|29754.8|29734.8|29751|29731|29754.8|29734.8|29746|29726|41
1598498700000|2020-08-27 03:25:00|29752.3|29732.3|29768.6|29748.6|29768.6|29748.6|29752.3|29732.3|83
1598499000000|2020-08-27 03:30:00|29767.3|29747.3|29761|29741|29768.6|29748.6|29756|29736|22
1598499300000|2020-08-27 03:35:00|29757.3|29737.3|29756|29736|29761|29741|29754.8|29734.8|21
1598499600000|2020-08-27 03:40:00|29758.7|29738.7|29768.6|29748.6|29769.9|29749.9|29758.7|29738.7|15
1598499900000|2020-08-27 03:45:00|29766.1|29746.1|29776.1|29756.1|29781.1|29761.1|29766.1|29746.1|16
1598500200000|2020-08-27 03:50:00|29774.9|29754.9|29772.4|29752.4|29776.1|29756.1|29766.1|29746.1|10
1598500500000|2020-08-27 03:55:00|29773.7|29753.7|29761.1|29741.1|29774.9|29754.9|29761.1|29741.1|18
1598500800000|2020-08-27 04:00:00|29756.1|29736.1|29751.1|29731.1|29758.6|29738.6|29751.1|29731.1|25
1598501100000|2020-08-27 04:05:00|29754.8|29734.8|29757.3|29737.3|29758.5|29738.5|29752.3|29732.3|4
1598501400000|2020-08-27 04:10:00|29756.1|29736.1|29763.5|29743.5|29763.5|29743.5|29756.1|29736.1|11
1598501700000|2020-08-27 04:15:00|29767.3|29747.3|29751.1|29731.1|29768.5|29748.5|29751.1|29731.1|22
1598502000000|2020-08-27 04:20:00|29749.8|29729.8|29746.1|29726.1|29751.1|29731.1|29746.1|29726.1|5
1598502300000|2020-08-27 04:25:00|29746.2|29726.2|29746.2|29726.2|29746.2|29726.2|29746.2|29726.2|6
1598502600000|2020-08-27 04:30:00|29749.8|29729.8|29766.2|29746.2|29771.2|29751.2|29749.8|29729.8|48
1598502900000|2020-08-27 04:35:00|29761.2|29741.2|29761.2|29741.2|29763.8|29743.8|29758.8|29738.8|7
1598503200000|2020-08-27 04:40:00|29758.8|29738.8|29756.2|29736.2|29761.2|29741.2|29756.2|29736.2|6
1598503500000|2020-08-27 04:45:00|29753.6|29733.6|29755|29735|29762.6|29742.6|29753.6|29733.6|13
1598503800000|2020-08-27 04:50:00|29753.8|29733.8|29748.8|29728.8|29758.8|29738.8|29748.8|29728.8|36
1598504100000|2020-08-27 04:55:00|29747.5|29727.5|29743.8|29723.8|29748.8|29728.8|29741.2|29721.2|29
1598504400000|2020-08-27 05:00:00|29742.5|29722.5|29751.2|29731.2|29753.7|29733.7|29729.9|29709.9|116
1598504700000|2020-08-27 05:05:00|29748.7|29728.7|29746.2|29726.2|29751.2|29731.2|29741.2|29721.2|21
1598505000000|2020-08-27 05:10:00|29744.9|29724.9|29756.2|29736.2|29756.2|29736.2|29741.2|29721.2|12
1598505300000|2020-08-27 05:15:00|29754.9|29734.9|29755|29735|29758.7|29738.7|29753.7|29733.7|17
1598505600000|2020-08-27 05:20:00|29753.8|29733.8|29761.3|29741.3|29761.3|29741.3|29753.8|29733.8|10
1598505900000|2020-08-27 05:25:00|29760|29740|29766.3|29746.3|29780|29760|29756.3|29736.3|23
1598506200000|2020-08-27 05:30:00|29762.6|29742.6|29728.7|29708.7|29766.3|29746.3|29718.7|29698.7|172
1598506500000|2020-08-27 05:35:00|29731.2|29711.2|29723.7|29703.7|29738.7|29718.7|29723.7|29703.7|40
1598506800000|2020-08-27 05:40:00|29725|29705|29727.5|29707.5|29728.7|29708.7|29718.7|29698.7|35
1598507100000|2020-08-27 05:45:00|29728.7|29708.7|29738.7|29718.7|29742.5|29722.5|29726.3|29706.3|39
1598507400000|2020-08-27 05:50:00|29740|29720|29745|29725|29752.4|29732.4|29736.3|29716.3|33
1598507700000|2020-08-27 05:55:00|29746.3|29726.3|29752.4|29732.4|29752.4|29732.4|29743.7|29723.7|30
1598508000000|2020-08-27 06:00:00|29750|29730|29748.8|29728.8|29757.4|29737.4|29741.2|29721.2|162
1598508300000|2020-08-27 06:05:00|29747.6|29727.6|29731.2|29711.2|29748.8|29728.8|29726.2|29706.2|63
1598508600000|2020-08-27 06:10:00|29732.5|29712.5|29726.4|29706.4|29733.8|29713.8|29723.8|29703.8|47
1598508900000|2020-08-27 06:15:00|29727.6|29707.6|29691.2|29671.2|29727.6|29707.6|29685|29665|133
1598509200000|2020-08-27 06:20:00|29687.5|29667.5|29683.8|29663.8|29688.7|29668.7|29674.9|29654.9|86
1598509500000|2020-08-27 06:25:00|29682.5|29662.5|29680|29660|29692.5|29672.5|29678.8|29658.8|44
1598509800000|2020-08-27 06:30:00|29678.8|29658.8|29663.8|29643.8|29680|29660|29658.8|29638.8|115
1598510100000|2020-08-27 06:35:00|29662.5|29642.5|29681.2|29661.2|29681.2|29661.2|29658.8|29638.8|84
1598510400000|2020-08-27 06:40:00|29682.5|29662.5|29693.8|29673.8|29698.8|29678.8|29682.5|29662.5|64
1598510700000|2020-08-27 06:45:00|29695|29675|29707.6|29687.6|29707.6|29687.6|29691.3|29671.3|56
1598511000000|2020-08-27 06:50:00|29710.1|29690.1|29721.3|29701.3|29725.1|29705.1|29708.9|29688.9|61
1598511300000|2020-08-27 06:55:00|29720.1|29700.1|29711.3|29691.3|29733.9|29713.9|29705.1|29685.1|87
1598511600000|2020-08-27 07:00:00|29712.5|29692.5|29651.3|29631.3|29718.8|29698.8|29646.3|29626.3|322
1598511900000|2020-08-27 07:05:00|29650|29630|29627.5|29607.5|29651.3|29631.3|29618.7|29598.7|167
1598512200000|2020-08-27 07:10:00|29628.8|29608.8|29646.3|29626.3|29651.3|29631.3|29625|29605|65
1598512500000|2020-08-27 07:15:00|29643.8|29623.8|29621.3|29601.3|29650.1|29630.1|29608.7|29588.7|113
1598512800000|2020-08-27 07:20:00|29622.5|29602.5|29611.3|29591.3|29651.3|29631.3|29608.7|29588.7|135
1598513100000|2020-08-27 07:25:00|29612.5|29592.5|29595|29575|29625|29605|29587.5|29567.5|81
1598513400000|2020-08-27 07:30:00|29597.5|29577.5|29598.8|29578.8|29611.3|29591.3|29588.8|29568.8|119
1598513700000|2020-08-27 07:35:00|29597.6|29577.6|29611.6|29591.6|29619|29599|29595.1|29575.1|85
1598514000000|2020-08-27 07:40:00|29612.8|29592.8|29632.8|29612.8|29632.8|29612.8|29611.5|29591.5|80
1598514300000|2020-08-27 07:45:00|29631.6|29611.6|29646.6|29626.6|29650.4|29630.4|29622.9|29602.9|81
1598514600000|2020-08-27 07:50:00|29650.3|29630.3|29640.3|29620.3|29659|29639|29624|29604|138
1598514900000|2020-08-27 07:55:00|29639.1|29619.1|29625.3|29605.3|29639.1|29619.1|29621.6|29601.6|52
1598515200000|2020-08-27 08:00:00|29626.6|29606.6|29597.8|29577.8|29627.8|29607.8|29595.3|29575.3|66
1598515500000|2020-08-27 08:05:00|29599.1|29579.1|29619|29599|29624|29604|29599.1|29579.1|31
1598515800000|2020-08-27 08:10:00|29615.3|29595.3|29564|29544|29615.3|29595.3|29548.9|29528.9|264
1598516100000|2020-08-27 08:15:00|29561.5|29541.5|29596.5|29576.5|29596.5|29576.5|29559|29539|66
1598516400000|2020-08-27 08:20:00|29595.2|29575.2|29611.5|29591.5|29611.5|29591.5|29591.5|29571.5|93
1598516700000|2020-08-27 08:25:00|29614.1|29594.1|29645.3|29625.3|29645.3|29625.3|29607.8|29587.8|84
1598517000000|2020-08-27 08:30:00|29644.1|29624.1|29646.5|29626.5|29666.5|29646.5|29636.5|29616.5|123
1598517300000|2020-08-27 08:35:00|29644|29624|29665.2|29645.2|29668.9|29648.9|29641.5|29621.5|65
1598517600000|2020-08-27 08:40:00|29664|29644|29664|29644|29671.5|29651.5|29660.2|29640.2|42
1598517900000|2020-08-27 08:45:00|29662.7|29642.7|29680.2|29660.2|29680.2|29660.2|29660.2|29640.2|52
1598518200000|2020-08-27 08:50:00|29681.5|29661.5|29646.5|29626.5|29681.5|29661.5|29645.2|29625.2|49
1598518500000|2020-08-27 08:55:00|29647.8|29627.8|29656.5|29636.5|29660.2|29640.2|29646.5|29626.5|41
1598518800000|2020-08-27 09:00:00|29657.8|29637.8|29654|29634|29679.1|29659.1|29652.8|29632.8|102
1598519100000|2020-08-27 09:05:00|29652.7|29632.7|29653.9|29633.9|29659|29639|29649|29629|15
1598519400000|2020-08-27 09:10:00|29652.7|29632.7|29634|29614|29660.2|29640.2|29631.5|29611.5|37
1598519700000|2020-08-27 09:15:00|29632.7|29612.7|29623.8|29603.8|29639|29619|29617.7|29597.7|46
1598520000000|2020-08-27 09:20:00|29622.6|29602.6|29642.7|29622.7|29646.4|29626.4|29622.6|29602.6|34
1598520300000|2020-08-27 09:25:00|29644|29624|29656.4|29636.4|29656.5|29636.5|29637.7|29617.7|27
1598520600000|2020-08-27 09:30:00|29654|29634|29669|29649|29669|29649|29651.4|29631.4|41
1598520900000|2020-08-27 09:35:00|29664|29644|29676.5|29656.5|29676.5|29656.5|29662.7|29642.7|27
1598521200000|2020-08-27 09:40:00|29674|29654|29649.1|29629.1|29674|29654|29649.1|29629.1|23
1598521500000|2020-08-27 09:45:00|29650.3|29630.3|29657.8|29637.8|29657.8|29637.8|29642.8|29622.8|29
1598521800000|2020-08-27 09:50:00|29654.1|29634.1|29662.8|29642.8|29672.8|29652.8|29654.1|29634.1|19
1598522100000|2020-08-27 09:55:00|29661.6|29641.6|29665.3|29645.3|29667.8|29647.8|29661.6|29641.6|25
1598522400000|2020-08-27 10:00:00|29664.1|29644.1|29651.5|29631.5|29665.3|29645.3|29650.3|29630.3|35
1598522700000|2020-08-27 10:05:00|29652.8|29632.8|29644.1|29624.1|29656.5|29636.5|29644|29624|66
1598523000000|2020-08-27 10:10:00|29646.5|29626.5|29651.5|29631.5|29654|29634|29644.1|29624.1|7
1598523300000|2020-08-27 10:15:00|29649.1|29629.1|29662.8|29642.8|29671.5|29651.5|29649.1|29629.1|23
1598523600000|2020-08-27 10:20:00|29664.1|29644.1|29692.9|29672.9|29694.1|29674.1|29662.8|29642.8|57
1598523900000|2020-08-27 10:25:00|29691.6|29671.6|29686.6|29666.6|29691.6|29671.6|29676.6|29656.6|32
1598524200000|2020-08-27 10:30:00|29691.6|29671.6|29677.9|29657.9|29691.6|29671.6|29676.7|29656.7|55
1598524500000|2020-08-27 10:35:00|29675.3|29655.3|29664.2|29644.2|29676.6|29656.6|29662.8|29642.8|85
1598524800000|2020-08-27 10:40:00|29665.4|29645.4|29652.8|29632.8|29667.9|29647.9|29652.8|29632.8|105
1598525100000|2020-08-27 10:45:00|29650.3|29630.3|29655.4|29635.4|29661.6|29641.6|29647.8|29627.8|117
1598525400000|2020-08-27 10:50:00|29654.2|29634.2|29654.2|29634.2|29659.2|29639.2|29651.6|29631.6|23
1598525700000|2020-08-27 10:55:00|29651.6|29631.6|29664.2|29644.2|29665.4|29645.4|29639.2|29619.2|31
1598526000000|2020-08-27 11:00:00|29662.9|29642.9|29654.2|29634.2|29662.9|29642.9|29645.4|29625.4|47
1598526300000|2020-08-27 11:05:00|29655.4|29635.4|29651.7|29631.7|29655.4|29635.4|29631.7|29611.7|101
1598526600000|2020-08-27 11:10:00|29650.5|29630.5|29658.1|29638.1|29660.5|29640.5|29649.3|29629.3|41
1598526900000|2020-08-27 11:15:00|29656.8|29636.8|29631.9|29611.9|29661.8|29641.8|29630.6|29610.6|37
1598527200000|2020-08-27 11:20:00|29633.1|29613.1|29624.3|29604.3|29635.6|29615.6|29611.9|29591.9|99
1598527500000|2020-08-27 11:25:00|29623.1|29603.1|29628|29608|29628|29608|29613.1|29593.1|61
1598527800000|2020-08-27 11:30:00|29624.3|29604.3|29663.1|29643.1|29669.3|29649.3|29620.5|29600.5|174
1598528100000|2020-08-27 11:35:00|29664.3|29644.3|29675.5|29655.5|29676.8|29656.8|29660.6|29640.6|52
1598528400000|2020-08-27 11:40:00|29679.3|29659.3|29679.3|29659.3|29685.5|29665.5|29674.3|29654.3|305
1598528700000|2020-08-27 11:45:00|29681.7|29661.7|29676.8|29656.8|29685.5|29665.5|29668|29648|74
1598529000000|2020-08-27 11:50:00|29675.6|29655.6|29663.1|29643.1|29675.6|29655.6|29656.8|29636.8|71
1598529300000|2020-08-27 11:55:00|29671.8|29651.8|29656.8|29636.8|29674.3|29654.3|29651.8|29631.8|49
1598529600000|2020-08-27 12:00:00|29658|29638|29671.6|29651.6|29684.2|29664.2|29656.8|29636.8|228
1598529900000|2020-08-27 12:05:00|29674.2|29654.2|29709.2|29689.2|29710.5|29690.5|29674.2|29654.2|190
1598530200000|2020-08-27 12:10:00|29710.5|29690.5|29723|29703|29729.2|29709.2|29705.5|29685.5|459
1598530500000|2020-08-27 12:15:00|29724.2|29704.2|29725.5|29705.5|29731.7|29711.7|29708|29688|192
1598530800000|2020-08-27 12:20:00|29726.7|29706.7|29734.3|29714.3|29735.5|29715.5|29711.7|29691.7|200
1598531100000|2020-08-27 12:25:00|29735.5|29715.5|29741.7|29721.7|29744.1|29724.1|29734.1|29714.1|151
1598531400000|2020-08-27 12:30:00|29740.4|29720.4|29789.1|29769.1|29794.1|29774.1|29739.1|29719.1|519
1598531700000|2020-08-27 12:35:00|29790.4|29770.4|29767.9|29747.9|29797.9|29777.9|29767.9|29747.9|225
1598532000000|2020-08-27 12:40:00|29770.4|29750.4|29801.6|29781.6|29802.9|29782.9|29765.4|29745.4|110
1598532300000|2020-08-27 12:45:00|29799.2|29779.2|29796.6|29776.6|29824.2|29804.2|29791.6|29771.6|328
1598532600000|2020-08-27 12:50:00|29797.9|29777.9|29783|29763|29803.1|29783.1|29781.8|29761.8|445
1598532900000|2020-08-27 12:55:00|29784.3|29764.3|29788|29768|29795.6|29775.6|29781.8|29761.8|155
1598533200000|2020-08-27 13:00:00|29786.8|29766.8|29793.1|29773.1|29819.4|29799.4|29773.1|29753.1|434
1598533500000|2020-08-27 13:05:00|29791.8|29771.8|29761.8|29741.8|29841.8|29821.8|29754.2|29734.2|736
1598533800000|2020-08-27 13:10:00|29759.2|29739.2|29849.2|29829.2|29849.2|29829.2|29758|29738|501
1598534100000|2020-08-27 13:15:00|29848|29828|29941.7|29921.7|29964.2|29944.2|29848|29828|1165
1598534400000|2020-08-27 13:20:00|29946.8|29926.8|29979.1|29959.1|30014.3|29994.3|29941.7|29921.7|1150
1598534700000|2020-08-27 13:25:00|29980.4|29960.4|29994.3|29974.3|30002.9|29982.9|29970.3|29950.3|592
1598535000000|2020-08-27 13:30:00|29996.7|29976.7|29855.4|29835.4|30001.8|29981.8|29851.7|29831.7|804
1598535300000|2020-08-27 13:35:00|29854.1|29834.1|29770.4|29750.4|29882.9|29862.9|29756.7|29736.7|666
1598535600000|2020-08-27 13:40:00|29766.7|29746.7|29813.1|29793.1|29819.3|29799.3|29743|29723|848
1598535900000|2020-08-27 13:45:00|29814.4|29794.4|29756.9|29736.9|29814.4|29794.4|29718.2|29698.2|749
1598536200000|2020-08-27 13:50:00|29758.1|29738.1|29768.1|29748.1|29791.8|29771.8|29729.4|29709.4|428
1598536500000|2020-08-27 13:55:00|29765.6|29745.6|29740.5|29720.5|29774.3|29754.3|29710.6|29690.6|642
1598536800000|2020-08-27 14:00:00|29741.8|29721.8|29626.9|29606.9|29741.8|29721.8|29604.3|29584.3|981
1598537100000|2020-08-27 14:05:00|29625.6|29605.6|29471.8|29451.8|29625.6|29605.6|29459.2|29439.2|1419
1598537400000|2020-08-27 14:10:00|29469.2|29449.2|29555.5|29535.5|29555.6|29535.6|29459.2|29439.2|687
1598537700000|2020-08-27 14:15:00|29554.2|29534.2|29619.3|29599.3|29625.5|29605.5|29525.5|29505.5|458
1598538000000|2020-08-27 14:20:00|29620.5|29600.5|29635.6|29615.6|29638.1|29618.1|29599.3|29579.3|365
1598538300000|2020-08-27 14:25:00|29634.3|29614.3|29655.6|29635.6|29665.6|29645.6|29623.1|29603.1|391
1598538600000|2020-08-27 14:30:00|29651.9|29631.9|29685.7|29665.7|29693.2|29673.2|29640.6|29620.6|386
1598538900000|2020-08-27 14:35:00|29681.9|29661.9|29653.1|29633.1|29693.2|29673.2|29653.1|29633.1|295
1598539200000|2020-08-27 14:40:00|29651.9|29631.9|29661.9|29641.9|29693.1|29673.1|29630.6|29610.6|468
1598539500000|2020-08-27 14:45:00|29660.6|29640.6|29636.8|29616.8|29661.9|29641.9|29616.9|29596.9|284
1598539800000|2020-08-27 14:50:00|29638.1|29618.1|29674.3|29654.3|29674.3|29654.3|29619.3|29599.3|332
1598540100000|2020-08-27 14:55:00|29673.1|29653.1|29676.9|29656.9|29685.7|29665.7|29636.9|29616.9|474
1598540400000|2020-08-27 15:00:00|29671.9|29651.9|29759.5|29739.5|29770.8|29750.8|29664.4|29644.4|786
1598540700000|2020-08-27 15:05:00|29758.2|29738.2|29777|29757|29808.3|29788.3|29756.9|29736.9|578
1598541000000|2020-08-27 15:10:00|29778.2|29758.2|29754.5|29734.5|29783.3|29763.3|29749.5|29729.5|256
1598541300000|2020-08-27 15:15:00|29757|29737|29788.3|29768.3|29797|29777|29740.8|29720.8|209
1598541600000|2020-08-27 15:20:00|29789.5|29769.5|29797|29777|29807|29787|29782|29762|132
1598541900000|2020-08-27 15:25:00|29795.8|29775.8|29807|29787|29809.6|29789.6|29792|29772|336
1598542200000|2020-08-27 15:30:00|29809.6|29789.6|29800.7|29780.7|29823.2|29803.2|29786.9|29766.9|216
1598542500000|2020-08-27 15:35:00|29803.2|29783.2|29862|29842|29869.5|29849.5|29802|29782|225
1598542800000|2020-08-27 15:40:00|29864.5|29844.5|29882.2|29862.2|29892.2|29872.2|29854.5|29834.5|784
1598543100000|2020-08-27 15:45:00|29880.9|29860.9|29842.2|29822.2|29882.2|29862.2|29839.6|29819.6|462
1598543400000|2020-08-27 15:50:00|29843.4|29823.4|29864.6|29844.6|29867.2|29847.2|29832.2|29812.2|179
1598543700000|2020-08-27 15:55:00|29865.9|29845.9|29843.4|29823.4|29878.4|29858.4|29839.6|29819.6|321
1598544000000|2020-08-27 16:00:00|29845.9|29825.9|29840.8|29820.8|29845.9|29825.9|29815.7|29795.7|176
1598544300000|2020-08-27 16:05:00|29839.5|29819.5|29855.8|29835.8|29855.8|29835.8|29839.5|29819.5|117
1598544600000|2020-08-27 16:10:00|29858.3|29838.3|29849.6|29829.6|29864.7|29844.7|29847.1|29827.1|165
1598544900000|2020-08-27 16:15:00|29853.3|29833.3|29854.6|29834.6|29864.6|29844.6|29849.6|29829.6|115
1598545200000|2020-08-27 16:20:00|29855.9|29835.9|29853.4|29833.4|29859.6|29839.6|29823.4|29803.4|150
1598545500000|2020-08-27 16:25:00|29850.9|29830.9|29823.4|29803.4|29854.6|29834.6|29823.4|29803.4|154
1598545800000|2020-08-27 16:30:00|29822.1|29802.1|29824.6|29804.6|29845.9|29825.9|29820.9|29800.9|234
1598546100000|2020-08-27 16:35:00|29823.4|29803.4|29792.2|29772.2|29824.6|29804.6|29780.9|29760.9|436
1598546400000|2020-08-27 16:40:00|29793.4|29773.4|29779.6|29759.6|29802.2|29782.2|29777.2|29757.2|156
1598546700000|2020-08-27 16:45:00|29778.4|29758.4|29770.9|29750.9|29784.6|29764.6|29757.2|29737.2|182
1598547000000|2020-08-27 16:50:00|29768.4|29748.4|29764.7|29744.7|29774.7|29754.7|29744.7|29724.7|187
1598547300000|2020-08-27 16:55:00|29765.9|29745.9|29802.2|29782.2|29804.7|29784.7|29765.9|29745.9|568
1598547600000|2020-08-27 17:00:00|29801|29781|29782.1|29762.1|29807.2|29787.2|29777.2|29757.2|372
1598547900000|2020-08-27 17:05:00|29779.7|29759.7|29803.4|29783.4|29804.7|29784.7|29773.4|29753.4|247
1598548200000|2020-08-27 17:10:00|29804.7|29784.7|29815.9|29795.9|29824.7|29804.7|29799.7|29779.7|113
1598548500000|2020-08-27 17:15:00|29813.4|29793.4|29814.7|29794.7|29820.9|29800.9|29805.9|29785.9|50
1598548800000|2020-08-27 17:20:00|29813.4|29793.4|29833.5|29813.5|29838.5|29818.5|29809.7|29789.7|114
1598549100000|2020-08-27 17:25:00|29834.7|29814.7|29857.3|29837.3|29857.3|29837.3|29834.7|29814.7|175
1598549400000|2020-08-27 17:30:00|29856|29836|29859.8|29839.8|29859.9|29839.9|29849.8|29829.8|56
1598549700000|2020-08-27 17:35:00|29857.3|29837.3|29853.6|29833.6|29862.3|29842.3|29852.3|29832.3|25
1598550000000|2020-08-27 17:40:00|29854.8|29834.8|29859.9|29839.9|29862.3|29842.3|29851.1|29831.1|33
1598550300000|2020-08-27 17:45:00|29861.1|29841.1|29864.8|29844.8|29883.6|29863.6|29861.1|29841.1|135
1598550600000|2020-08-27 17:50:00|29867.4|29847.4|29853.6|29833.6|29874.8|29854.8|29844.8|29824.8|47
1598550900000|2020-08-27 17:55:00|29854.8|29834.8|29881.1|29861.1|29884.9|29864.9|29854.8|29834.8|39
1598551200000|2020-08-27 18:00:00|29882.4|29862.4|29911.1|29891.1|29913.6|29893.6|29877.4|29857.4|85
1598551500000|2020-08-27 18:05:00|29913.6|29893.6|29906.1|29886.1|29913.6|29893.6|29903.6|29883.6|30
1598551800000|2020-08-27 18:10:00|29907.4|29887.4|29904.9|29884.9|29928.6|29908.6|29903.6|29883.6|28
1598552100000|2020-08-27 18:15:00|29902.4|29882.4|29904.9|29884.9|29908.7|29888.7|29899.9|29879.9|36
1598552400000|2020-08-27 18:20:00|29903.7|29883.7|29910|29890|29910|29890|29899.9|29879.9|173
1598552700000|2020-08-27 18:25:00|29912.5|29892.5|29930|29910|29932.5|29912.5|29911.2|29891.2|20
1598553000000|2020-08-27 18:30:00|29931.2|29911.2|29925|29905|29932.5|29912.5|29922.5|29902.5|16
1598553300000|2020-08-27 18:35:00|29926.3|29906.3|29930.1|29910.1|29935|29915|29926.3|29906.3|6
1598553600000|2020-08-27 18:40:00|29932.5|29912.5|29922.5|29902.5|29935.1|29915.1|29922.5|29902.5|125
1598553900000|2020-08-27 18:45:00|29927.5|29907.5|29917.5|29897.5|29930.1|29910.1|29915.1|29895.1|18
1598554200000|2020-08-27 18:50:00|29918.8|29898.8|29917.5|29897.5|29931.3|29911.3|29917.5|29897.5|16
1598554500000|2020-08-27 18:55:00|29922.5|29902.5|29915|29895|29927.6|29907.6|29915|29895|198
1598554800000|2020-08-27 19:00:00|29917.5|29897.5|29918.8|29898.8|29925|29905|29916.3|29896.3|20
1598555100000|2020-08-27 19:05:00|29917.5|29897.5|29921.3|29901.3|29925|29905|29910|29890|33
1598555400000|2020-08-27 19:10:00|29922.6|29902.6|29916.3|29896.3|29927.6|29907.6|29912.5|29892.5|10
1598555700000|2020-08-27 19:15:00|29915.1|29895.1|29917.6|29897.6|29922.6|29902.6|29912.6|29892.6|8
1598556000000|2020-08-27 19:20:00|29920.1|29900.1|29920.1|29900.1|29927.6|29907.6|29920.1|29900.1|13
1598556300000|2020-08-27 19:25:00|29916.3|29896.3|29913.8|29893.8|29918.8|29898.8|29912.6|29892.6|3
1598556600000|2020-08-27 19:30:00|29915.1|29895.1|29922.6|29902.6|29922.6|29902.6|29912.6|29892.6|21
1598556900000|2020-08-27 19:35:00|29923.9|29903.9|29930.1|29910.1|29931.4|29911.4|29917.6|29897.6|43
1598557200000|2020-08-27 19:40:00|29931.4|29911.4|29918.9|29898.9|29932.7|29912.7|29918.9|29898.9|52
1598557500000|2020-08-27 19:45:00|29920.1|29900.1|29920.2|29900.2|29931.4|29911.4|29917.6|29897.6|15
1598557800000|2020-08-27 19:50:00|29918.9|29898.9|29896.4|29876.4|29921.4|29901.4|29896.4|29876.4|22
1598558100000|2020-08-27 19:55:00|29892.7|29872.7|29881.4|29861.4|29896.4|29876.4|29880.2|29860.2|44
1598558400000|2020-08-27 20:00:00|29882.6|29862.6|29890.2|29870.2|29890.2|29870.2|29877.7|29857.7|4
1598558700000|2020-08-27 20:05:00|29889|29869|29892.7|29872.7|29892.7|29872.7|29886.4|29866.4|5
1598559000000|2020-08-27 20:10:00|29894|29874|29890.2|29870.2|29896.5|29876.5|29890.2|29870.2|15
1598559300000|2020-08-27 20:15:00|29891.5|29871.5|29886.5|29866.5|29891.5|29871.5|29886.5|29866.5|5
1598559900000|2020-08-27 20:25:00|29891.5|29871.5|29892.8|29872.8|29892.8|29872.8|29886.5|29866.5|7
1598560200000|2020-08-27 20:30:00|29891.6|29871.6|29896.5|29876.5|29896.5|29876.5|29889.1|29869.1|4
1598560500000|2020-08-27 20:35:00|29895.3|29875.3|29894|29874|29896.5|29876.5|29891.5|29871.5|5
1598560800000|2020-08-27 20:40:00|29891.5|29871.5|29887.8|29867.8|29891.5|29871.5|29884|29864|7
1598561100000|2020-08-27 20:45:00|29890.3|29870.3|29891.6|29871.6|29891.6|29871.6|29887.8|29867.8|1
1598561400000|2020-08-27 20:50:00|29894.1|29874.1|29889.1|29869.1|29896.6|29876.6|29889.1|29869.1|99
1598561700000|2020-08-27 20:55:00|29890.3|29870.3|29886.6|29866.6|29892.8|29872.8|29881.6|29861.6|10
1598565600000|2020-08-27 22:00:00|29899.2|29879.2|29886.7|29866.7|29899.4|29879.4|29881.7|29861.7|2
1598565900000|2020-08-27 22:05:00|29885.5|29865.5|29901.8|29881.8|29901.8|29881.8|29884.3|29864.3|22
1598566200000|2020-08-27 22:10:00|29900.5|29880.5|29900.5|29880.5|29901.8|29881.8|29898|29878|0
1598566500000|2020-08-27 22:15:00|29901.8|29881.8|29900.6|29880.6|29901.8|29881.8|29900.6|29880.6|0
1598566800000|2020-08-27 22:20:00|29901.8|29881.8|29898.1|29878.1|29901.8|29881.8|29898.1|29878.1|0
1598567100000|2020-08-27 22:25:00|29896.8|29876.8|29889.3|29869.3|29896.8|29876.8|29889.3|29869.3|3
1598567400000|2020-08-27 22:30:00|29886.8|29866.8|29885.6|29865.6|29886.8|29866.8|29884.3|29864.3|1
1598567700000|2020-08-27 22:35:00|29883.1|29863.1|29886.8|29866.8|29886.8|29866.8|29883.1|29863.1|1
1598568000000|2020-08-27 22:40:00|29885.6|29865.6|29886.9|29866.9|29886.9|29866.9|29885.6|29865.6|6
1598568300000|2020-08-27 22:45:00|29885.6|29865.6|29880.6|29860.6|29885.6|29865.6|29880.6|29860.6|0
1598568600000|2020-08-27 22:50:00|29876.9|29856.9|29876.9|29856.9|29876.9|29856.9|29876.9|29856.9|3
1598568900000|2020-08-27 22:55:00|29875.6|29855.6|29863.1|29843.1|29876.9|29856.9|29863.1|29843.1|0
1598569200000|2020-08-27 23:00:00|29866.9|29846.9|29866.9|29846.9|29868.1|29848.1|29866.9|29846.9|1
1598569500000|2020-08-27 23:05:00|29868.1|29848.1|29866.9|29846.9|29870.6|29850.6|29866.9|29846.9|1
1598569800000|2020-08-27 23:10:00|29868.1|29848.1|29866.9|29846.9|29870.7|29850.7|29866.9|29846.9|0
1598570100000|2020-08-27 23:15:00|29868.2|29848.2|29871.9|29851.9|29871.9|29851.9|29866.9|29846.9|1
1598570400000|2020-08-27 23:20:00|29870.7|29850.7|29863.2|29843.2|29870.7|29850.7|29863.2|29843.2|0
1598570700000|2020-08-27 23:25:00|29860.7|29840.7|29857|29837|29862|29842|29857|29837|1
1598571000000|2020-08-27 23:30:00|29862|29842|29882|29862|29882|29862|29862|29842|0
1598571300000|2020-08-27 23:35:00|29883.2|29863.2|29892|29872|29895.7|29875.7|29883.2|29863.2|2
1598571600000|2020-08-27 23:40:00|29890.8|29870.8|29898.3|29878.3|29898.3|29878.3|29888.3|29868.3|2
1598571900000|2020-08-27 23:45:00|29897|29877|29902|29882|29902|29882|29897|29877|0
1598572200000|2020-08-27 23:50:00|29903.3|29883.3|29910.8|29890.8|29913.3|29893.3|29903.3|29883.3|8
1598572500000|2020-08-27 23:55:00|29907|29887|29907|29887|29908.3|29888.3|29903.3|29883.3|12
1598572800000|2020-08-28 00:00:00|29903.3|29883.3|29915.8|29895.8|29927|29907|29902|29882|8
1598573100000|2020-08-28 00:05:00|29917.1|29897.1|29910.8|29890.8|29922.1|29902.1|29908.3|29888.3|23
1598573400000|2020-08-28 00:10:00|29914.5|29894.5|29914.6|29894.6|29918.3|29898.3|29910.8|29890.8|13
1598573700000|2020-08-28 00:15:00|29915.8|29895.8|29938.3|29918.3|29940.8|29920.8|29915.8|29895.8|23
1598574000000|2020-08-28 00:20:00|29940.8|29920.8|29945.8|29925.8|29947.1|29927.1|29934.6|29914.6|14
1598574300000|2020-08-28 00:25:00|29947.1|29927.1|29939.6|29919.6|29947.1|29927.1|29938.4|29918.4|10
1598574600000|2020-08-28 00:30:00|29942.2|29922.2|29965.9|29945.9|29967.1|29947.1|29942.2|29922.2|11
1598574900000|2020-08-28 00:35:00|29964.6|29944.6|29965.9|29945.9|29978.4|29958.4|29962.1|29942.1|30
1598575200000|2020-08-28 00:40:00|29964.6|29944.6|29958.4|29938.4|29970.9|29950.9|29958.4|29938.4|11
1598575500000|2020-08-28 00:45:00|29959.7|29939.7|29942.2|29922.2|29960.9|29940.9|29940.9|29920.9|14
1598575800000|2020-08-28 00:50:00|29943.4|29923.4|29959.7|29939.7|29963.5|29943.5|29937.2|29917.2|2
1598576100000|2020-08-28 00:55:00|29958.4|29938.4|29957.2|29937.2|29960.9|29940.9|29949.7|29929.7|3
1598576400000|2020-08-28 01:00:00|29953.4|29933.4|29968.5|29948.5|29978.5|29958.5|29926|29906|78
1598576700000|2020-08-28 01:05:00|29971|29951|29938.5|29918.5|29971|29951|29933.5|29913.5|32
1598577000000|2020-08-28 01:10:00|29939.7|29919.7|29918.5|29898.5|29949.7|29929.7|29913.5|29893.5|28
1598577300000|2020-08-28 01:15:00|29919.8|29899.8|29898.5|29878.5|29932.2|29912.2|29898.5|29878.5|15
1598577600000|2020-08-28 01:20:00|29897.3|29877.3|29907.3|29887.3|29911|29891|29893.5|29873.5|11
1598577900000|2020-08-28 01:25:00|29908.5|29888.5|29899.8|29879.8|29912.3|29892.3|29888.5|29868.5|35
1598578200000|2020-08-28 01:30:00|29902.3|29882.3|29918.6|29898.6|29928.6|29908.6|29898.5|29878.5|10
1598578500000|2020-08-28 01:35:00|29917.3|29897.3|29932.3|29912.3|29941|29921|29913.6|29893.6|23
1598578800000|2020-08-28 01:40:00|29933.6|29913.6|29961.1|29941.1|29962.3|29942.3|29933.6|29913.6|31
1598579100000|2020-08-28 01:45:00|29962.3|29942.3|29947.3|29927.3|29971.1|29951.1|29947.3|29927.3|26
1598579400000|2020-08-28 01:50:00|29948.6|29928.6|29958.6|29938.6|29961.1|29941.1|29948.6|29928.6|53
1598579700000|2020-08-28 01:55:00|29957.3|29937.3|29968.7|29948.7|29969.9|29949.9|29956.1|29936.1|17
1598580000000|2020-08-28 02:00:00|29969.9|29949.9|29959.9|29939.9|29983.6|29963.6|29957.4|29937.4|32
1598580300000|2020-08-28 02:05:00|29961.2|29941.2|29974.9|29954.9|29976.2|29956.2|29959.9|29939.9|23
1598580600000|2020-08-28 02:10:00|29976.2|29956.2|29989.9|29969.9|29996.2|29976.2|29973.6|29953.6|15
1598580900000|2020-08-28 02:15:00|29991.2|29971.2|30002.4|29982.4|30014.9|29994.9|29991.2|29971.2|85
1598581200000|2020-08-28 02:20:00|30003.7|29983.7|30005|29985|30008.7|29988.7|29999.9|29979.9|4
1598581500000|2020-08-28 02:25:00|30010|29990|30002.5|29982.5|30011.2|29991.2|29995|29975|2
1598581800000|2020-08-28 02:30:00|30001.2|29981.2|29986.2|29966.2|30010|29990|29976.2|29956.2|10
1598582100000|2020-08-28 02:35:00|29984.9|29964.9|29996.3|29976.3|30000|29980|29983.7|29963.7|11
1598582400000|2020-08-28 02:40:00|30000|29980|30005|29985|30008.8|29988.8|29996.3|29976.3|8
1598582700000|2020-08-28 02:45:00|30006.3|29986.3|30016.3|29996.3|30020|30000|30001.3|29981.3|16
1598583000000|2020-08-28 02:50:00|30018.8|29998.8|30023.8|30003.8|30026.3|30006.3|30015|29995|52
1598583300000|2020-08-28 02:55:00|30025|30005|30026.3|30006.3|30026.3|30006.3|30013.8|29993.8|19
1598583600000|2020-08-28 03:00:00|30025|30005|30031.3|30011.3|30038.8|30018.8|30025|30005|57
1598583900000|2020-08-28 03:05:00|30030.1|30010.1|30027.6|30007.6|30033.8|30013.8|30025.1|30005.1|14
1598584200000|2020-08-28 03:10:00|30026.3|30006.3|30031.3|30011.3|30033.8|30013.8|30026.3|30006.3|2
1598584500000|2020-08-28 03:15:00|30032.6|30012.6|30015.1|29995.1|30041.3|30021.3|30010.1|29990.1|25
1598584800000|2020-08-28 03:20:00|30016.4|29996.4|30020.1|30000.1|30027.6|30007.6|30016.4|29996.4|3
1598585100000|2020-08-28 03:25:00|30025.1|30005.1|30030.1|30010.1|30030.1|30010.1|30022.6|30002.6|0
1598585400000|2020-08-28 03:30:00|30025.1|30005.1|30033.9|30013.9|30037.6|30017.6|30025.1|30005.1|5
1598585700000|2020-08-28 03:35:00|30035.1|30015.1|30038.9|30018.9|30045.1|30025.1|30035.1|30015.1|3
1598586000000|2020-08-28 03:40:00|30036.4|30016.4|30038.9|30018.9|30043.9|30023.9|30033.9|30013.9|0
1598586300000|2020-08-28 03:45:00|30040.2|30020.2|30038.9|30018.9|30045.2|30025.2|30037.7|30017.7|10
1598586600000|2020-08-28 03:50:00|30043.9|30023.9|30050.2|30030.2|30050.2|30030.2|30038.9|30018.9|3
1598586900000|2020-08-28 03:55:00|30048.9|30028.9|30050.2|30030.2|30053.9|30033.9|30045.2|30025.2|4
1598587200000|2020-08-28 04:00:00|30048.9|30028.9|30040.2|30020.2|30050.2|30030.2|30038.9|30018.9|79
1598587500000|2020-08-28 04:05:00|30041.5|30021.5|30035.2|30015.2|30041.5|30021.5|30035.2|30015.2|5
1598587800000|2020-08-28 04:10:00|30036.5|30016.5|30030.2|30010.2|30036.5|30016.5|30030.2|30010.2|0
1598588100000|2020-08-28 04:15:00|30032.7|30012.7|30029|30009|30035.2|30015.2|30026.5|30006.5|3
1598588400000|2020-08-28 04:20:00|30027.7|30007.7|30025.3|30005.3|30029|30009|30025.3|30005.3|4
1598588700000|2020-08-28 04:25:00|30027.7|30007.7|30029|30009|30030.3|30010.3|30024|30004|2
1598589000000|2020-08-28 04:30:00|30030.3|30010.3|30030.3|30010.3|30030.3|30010.3|30024|30004|2
1598589300000|2020-08-28 04:35:00|30032.8|30012.8|30029|30009|30034|30014|30024|30004|27
1598589600000|2020-08-28 04:40:00|30025.3|30005.3|30036.6|30016.6|30036.6|30016.6|30024|30004|6
1598589900000|2020-08-28 04:45:00|30035.3|30015.3|30042.8|30022.8|30042.8|30022.8|30035.3|30015.3|0
1598590200000|2020-08-28 04:50:00|30044.1|30024.1|30047.8|30027.8|30052.8|30032.8|30044.1|30024.1|0
1598590500000|2020-08-28 04:55:00|30050.3|30030.3|30055.3|30035.3|30055.3|30035.3|30050.3|30030.3|2
1598590800000|2020-08-28 05:00:00|30060.3|30040.3|30060.4|30040.4|30061.6|30041.6|30052.8|30032.8|6
1598591100000|2020-08-28 05:05:00|30059.1|30039.1|29987.9|29967.9|30060.4|30040.4|29975.4|29955.4|19
1598591400000|2020-08-28 05:10:00|29986.6|29966.6|30004.1|29984.1|30007.9|29987.9|29972.9|29952.9|4
1598591700000|2020-08-28 05:15:00|30002.9|29982.9|30042.9|30022.9|30047.9|30027.9|29997.9|29977.9|14
1598592000000|2020-08-28 05:20:00|30044.2|30024.2|30055.4|30035.4|30064.1|30044.1|30039.2|30019.2|31
1598592300000|2020-08-28 05:25:00|30056.6|30036.6|30045.4|30025.4|30056.6|30036.6|30040.4|30020.4|5
1598592600000|2020-08-28 05:30:00|30049.2|30029.2|30045.4|30025.4|30080.4|30060.4|30040.4|30020.4|46
1598592900000|2020-08-28 05:35:00|30046.7|30026.7|30094.2|30074.2|30121.7|30101.7|30046.7|30026.7|19
1598593200000|2020-08-28 05:40:00|30095.4|30075.4|30110.5|30090.5|30113|30093|30085.4|30065.4|9
1598593500000|2020-08-28 05:45:00|30111.7|30091.7|30120.5|30100.5|30120.5|30100.5|30095.5|30075.5|9
1598593800000|2020-08-28 05:50:00|30118|30098|30133|30113|30133|30113|30111.7|30091.7|36
1598594100000|2020-08-28 05:55:00|30128|30108|30143|30123|30153|30133|30123|30103|21
1598594400000|2020-08-28 06:00:00|30141.7|30121.7|30113|30093|30144.2|30124.2|30110.5|30090.5|37
1598594700000|2020-08-28 06:05:00|30114.2|30094.2|30108|30088|30130.5|30110.5|30103|30083|31
1598595000000|2020-08-28 06:10:00|30111.8|30091.8|30123|30103|30144.3|30124.3|30111.8|30091.8|10
1598595300000|2020-08-28 06:15:00|30124.3|30104.3|30123|30103|30151.8|30131.8|30118|30098|9
1598595600000|2020-08-28 06:20:00|30124.3|30104.3|30148|30128|30154.3|30134.3|30124.3|30104.3|6
1598595900000|2020-08-28 06:25:00|30146.8|30126.8|30139.3|30119.3|30154.3|30134.3|30139.3|30119.3|17
1598596200000|2020-08-28 06:30:00|30138.1|30118.1|30139.3|30119.3|30160.6|30140.6|30135.6|30115.6|5
1598596500000|2020-08-28 06:35:00|30141.8|30121.8|30124.3|30104.3|30146.8|30126.8|30124.3|30104.3|9
1598596800000|2020-08-28 06:40:00|30125.6|30105.6|30104.4|30084.4|30129.3|30109.3|30088.1|30068.1|5
1598597100000|2020-08-28 06:45:00|30106.9|30086.9|30105.6|30085.6|30109.4|30089.4|30073.1|30053.1|34
1598597400000|2020-08-28 06:50:00|30108.1|30088.1|30108.1|30088.1|30113.1|30093.1|30098.1|30078.1|3
1598597700000|2020-08-28 06:55:00|30106.9|30086.9|30141.9|30121.9|30143.1|30123.1|30103.1|30083.1|24
1598598000000|2020-08-28 07:00:00|30143.1|30123.1|30158.1|30138.1|30170.6|30150.6|30140.6|30120.6|40
1598598300000|2020-08-28 07:05:00|30159.4|30139.4|30148.2|30128.2|30179.4|30159.4|30143.2|30123.2|86
1598598600000|2020-08-28 07:10:00|30143.2|30123.2|30118.2|30098.2|30153.2|30133.2|30118.2|30098.2|28
1598598900000|2020-08-28 07:15:00|30119.4|30099.4|30148.2|30128.2|30148.2|30128.2|30116.9|30096.9|12
1598599200000|2020-08-28 07:20:00|30146.9|30126.9|30108.2|30088.2|30148.2|30128.2|30108.2|30088.2|12
1598599500000|2020-08-28 07:25:00|30109.4|30089.4|30103.2|30083.2|30109.4|30089.4|30064.5|30044.5|38
1598599800000|2020-08-28 07:30:00|30100.7|30080.7|30020.7|30000.7|30100.7|30080.7|30017|29997|43
1598600100000|2020-08-28 07:35:00|30019.5|29999.5|30030.7|30010.7|30037|30017|29998.2|29978.2|19
1598600400000|2020-08-28 07:40:00|30033.2|30013.2|30047|30027|30047|30027|30010.7|29990.7|10
1598600700000|2020-08-28 07:45:00|30048.2|30028.2|30038.3|30018.3|30052|30032|30029.5|30009.5|13
1598601000000|2020-08-28 07:50:00|30039.5|30019.5|30072|30052|30078.3|30058.3|30028.3|30008.3|33
1598601300000|2020-08-28 07:55:00|30069.5|30049.5|30093.3|30073.3|30102|30082|30050.8|30030.8|10
1598601600000|2020-08-28 08:00:00|30092|30072|30093.3|30073.3|30098.3|30078.3|30068.3|30048.3|3
1598601900000|2020-08-28 08:05:00|30097.1|30077.1|30118.3|30098.3|30137.1|30117.1|30093.3|30073.3|14
1598602200000|2020-08-28 08:10:00|30119.6|30099.6|30172.1|30152.1|30173.3|30153.3|30119.6|30099.6|17
1598602500000|2020-08-28 08:15:00|30173.3|30153.3|30213.3|30193.3|30218.3|30198.3|30173.3|30153.3|67
1598602800000|2020-08-28 08:20:00|30218.3|30198.3|30195.9|30175.9|30218.3|30198.3|30187.1|30167.1|60
1598603100000|2020-08-28 08:25:00|30197.1|30177.1|30203.4|30183.4|30208.4|30188.4|30183.4|30163.4|33
1598603400000|2020-08-28 08:30:00|30205.9|30185.9|30227.1|30207.1|30230.9|30210.9|30194.6|30174.6|35
1598603700000|2020-08-28 08:35:00|30228.4|30208.4|30209.6|30189.6|30237.1|30217.1|30205.9|30185.9|25
1598604000000|2020-08-28 08:40:00|30208.4|30188.4|30202.2|30182.2|30212.1|30192.1|30193.4|30173.4|5
1598604300000|2020-08-28 08:45:00|30199.7|30179.7|30190.9|30170.9|30208.4|30188.4|30182.2|30162.2|9
1598604600000|2020-08-28 08:50:00|30188.4|30168.4|30200.9|30180.9|30207.2|30187.2|30188.4|30168.4|10
1598604900000|2020-08-28 08:55:00|30204.7|30184.7|30204.7|30184.7|30210.9|30190.9|30198.4|30178.4|7
1598605200000|2020-08-28 09:00:00|30206|30186|30206|30186|30208.5|30188.5|30188.5|30168.5|0
1598605500000|2020-08-28 09:05:00|30209.7|30189.7|30237.2|30217.2|30237.2|30217.2|30207.2|30187.2|6
1598605800000|2020-08-28 09:10:00|30236|30216|30243.5|30223.5|30243.5|30223.5|30221|30201|4
1598606100000|2020-08-28 09:15:00|30244.7|30224.7|30249.7|30229.7|30253.5|30233.5|30243.5|30223.5|16
1598606400000|2020-08-28 09:20:00|30251|30231|30223.5|30203.5|30253.5|30233.5|30221|30201|3
1598606700000|2020-08-28 09:25:00|30222.3|30202.3|30203.5|30183.5|30223.5|30203.5|30193.5|30173.5|25
1598607000000|2020-08-28 09:30:00|30202.3|30182.3|30199.8|30179.8|30217.3|30197.3|30197.3|30177.3|7
1598607300000|2020-08-28 09:35:00|30201|30181|30207.3|30187.3|30217.3|30197.3|30181|30161|20
1598607600000|2020-08-28 09:40:00|30208.5|30188.5|30213.6|30193.6|30221.1|30201.1|30208.5|30188.5|21329
1598607900000|2020-08-28 09:45:00|30214.8|30194.8|30178.6|30158.6|30214.8|30194.8|30176.1|30156.1|114
1598608200000|2020-08-28 09:50:00|30179.8|30159.8|30179.8|30159.8|30189.8|30169.8|30174.8|30154.8|91
1598608500000|2020-08-28 09:55:00|30178.6|30158.6|30178.6|30158.6|30182.3|30162.3|30173.6|30153.6|52
1598608800000|2020-08-28 10:00:00|30174.9|30154.9|30184.9|30164.9|30184.9|30164.9|30172.4|30152.4|62
1598609100000|2020-08-28 10:05:00|30183.6|30163.6|30153.6|30133.6|30183.6|30163.6|30144.9|30124.9|107
1598609400000|2020-08-28 10:10:00|30157.4|30137.4|30163.6|30143.6|30168.6|30148.6|30153.6|30133.6|82
1598609700000|2020-08-28 10:15:00|30161.1|30141.1|30157.4|30137.4|30163.7|30143.7|30143.6|30123.6|116
1598610000000|2020-08-28 10:20:00|30156.1|30136.1|30147.4|30127.4|30156.1|30136.1|30141.2|30121.2|61
1598610300000|2020-08-28 10:25:00|30146.2|30126.2|30147.4|30127.4|30152.4|30132.4|30139.9|30119.9|94
1598610600000|2020-08-28 10:30:00|30146.2|30126.2|30169.9|30149.9|30172.4|30152.4|30146.2|30126.2|80
1598610900000|2020-08-28 10:35:00|30171.2|30151.2|30192.5|30172.5|30195|30175|30171.2|30151.2|74
1598611200000|2020-08-28 10:40:00|30191.2|30171.2|30192.5|30172.5|30197.5|30177.5|30186.2|30166.2|158
1598611500000|2020-08-28 10:45:00|30191.2|30171.2|30205|30185|30207.5|30187.5|30187.5|30167.5|85
1598611800000|2020-08-28 10:50:00|30203.7|30183.7|30206.2|30186.2|30211.2|30191.2|30200|30180|48
1598612100000|2020-08-28 10:55:00|30207.5|30187.5|30222.5|30202.5|30222.5|30202.5|30207.5|30187.5|77
1598612400000|2020-08-28 11:00:00|30223.8|30203.8|30218.8|30198.8|30228.8|30208.8|30207.5|30187.5|105
1598612700000|2020-08-28 11:05:00|30220|30200|30232.5|30212.5|30232.5|30212.5|30215|30195|115
1598613000000|2020-08-28 11:10:00|30233.8|30213.8|30221.3|30201.3|30237.5|30217.5|30220|30200|78
1598613300000|2020-08-28 11:15:00|30222.5|30202.5|30212.6|30192.6|30223.8|30203.8|30211.3|30191.3|71
1598613600000|2020-08-28 11:20:00|30213.8|30193.8|30218.8|30198.8|30221.3|30201.3|30207.6|30187.6|86
1598613900000|2020-08-28 11:25:00|30220.1|30200.1|30225.1|30205.1|30226.3|30206.3|30206.3|30186.3|64
1598614200000|2020-08-28 11:30:00|30227.6|30207.6|30265.1|30245.1|30295.1|30275.1|30227.6|30207.6|472
1598614500000|2020-08-28 11:35:00|30261.3|30241.3|30276.4|30256.4|30276.4|30256.4|30253.9|30233.9|292
1598614800000|2020-08-28 11:40:00|30273.9|30253.9|30246.4|30226.4|30273.9|30253.9|30206.4|30186.4|220
1598615100000|2020-08-28 11:45:00|30250.1|30230.1|30257.6|30237.6|30268.9|30248.9|30246.4|30226.4|271
1598615400000|2020-08-28 11:50:00|30256.4|30236.4|30255.1|30235.1|30268.9|30248.9|30246.4|30226.4|75
1598615700000|2020-08-28 11:55:00|30256.4|30236.4|30275.2|30255.2|30292.7|30272.7|30256.4|30236.4|141
1598616000000|2020-08-28 12:00:00|30276.4|30256.4|30281.4|30261.4|30296.4|30276.4|30272.7|30252.7|253
1598616300000|2020-08-28 12:05:00|30280.2|30260.2|30256.4|30236.4|30286.4|30266.4|30256.4|30236.4|282
1598616600000|2020-08-28 12:10:00|30255.2|30235.2|30252.7|30232.7|30276.5|30256.5|30226.4|30206.4|971
1598616900000|2020-08-28 12:15:00|30254|30234|30224|30204|30254|30234|30220.2|30200.2|516
1598617200000|2020-08-28 12:20:00|30222.7|30202.7|30224|30204|30240.2|30220.2|30217.8|30197.8|677
1598617500000|2020-08-28 12:25:00|30226.5|30206.5|30206.5|30186.5|30240.3|30220.3|30204|30184|386
1598617800000|2020-08-28 12:30:00|30205.3|30185.3|30186.5|30166.5|30215.3|30195.3|30172.8|30152.8|347
1598618100000|2020-08-28 12:35:00|30189|30169|30150.3|30130.3|30189|30169|30146.5|30126.5|397
1598618400000|2020-08-28 12:40:00|30151.5|30131.5|30170.3|30150.3|30175.3|30155.3|30151.5|30131.5|208
1598618700000|2020-08-28 12:45:00|30172.8|30152.8|30160.3|30140.3|30181.6|30161.6|30154.1|30134.1|291
1598619000000|2020-08-28 12:50:00|30159.1|30139.1|30155.4|30135.4|30172.8|30152.8|30140.3|30120.3|439
1598619300000|2020-08-28 12:55:00|30152.9|30132.9|30130.4|30110.4|30172.9|30152.9|30130.4|30110.4|386
1598619600000|2020-08-28 13:00:00|30131.6|30111.6|30180.4|30160.4|30212.9|30192.9|30131.6|30111.6|1123
1598619900000|2020-08-28 13:05:00|30181.6|30161.6|30126.6|30106.6|30189.1|30169.1|30110.4|30090.4|970
1598620200000|2020-08-28 13:10:00|30125.4|30105.4|30135.4|30115.4|30139.1|30119.1|30105.4|30085.4|561
1598620500000|2020-08-28 13:15:00|30131.6|30111.6|30112.9|30092.9|30152.9|30132.9|30095.4|30075.4|482
1598620800000|2020-08-28 13:20:00|30114.2|30094.2|30105.4|30085.4|30122.9|30102.9|30074.2|30054.2|868
1598621100000|2020-08-28 13:25:00|30104.2|30084.2|30084.2|30064.2|30106.7|30086.7|30082.9|30062.9|323
1598621400000|2020-08-28 13:30:00|30085.4|30065.4|30068|30048|30092.9|30072.9|30049.2|30029.2|836
1598621700000|2020-08-28 13:35:00|30066.7|30046.7|30043|30023|30071.7|30051.7|30040.5|30020.5|666
1598622000000|2020-08-28 13:40:00|30044.2|30024.2|30049.2|30029.2|30059.2|30039.2|30014.2|29994.2|353
1598622300000|2020-08-28 13:45:00|30051.7|30031.7|30049.3|30029.3|30088|30068|30030.5|30010.5|615
1598622600000|2020-08-28 13:50:00|30050.5|30030.5|30039.3|30019.3|30051.8|30031.8|30020.5|30000.5|440
1598622900000|2020-08-28 13:55:00|30038|30018|30036.8|30016.8|30056.8|30036.8|30033|30013|462
1598623200000|2020-08-28 14:00:00|30038|30018|30046.8|30026.8|30055.5|30035.5|30023|30003|367
1598623500000|2020-08-28 14:05:00|30048.1|30028.1|30020.6|30000.6|30076.8|30056.8|30006.8|29986.8|537
1598623800000|2020-08-28 14:10:00|30018.1|29998.1|30009.3|29989.3|30018.1|29998.1|29993.1|29973.1|555
1598624100000|2020-08-28 14:15:00|30004.3|29984.3|29996.8|29976.8|30009.3|29989.3|29985.6|29965.6|609
1598624400000|2020-08-28 14:20:00|30000.6|29980.6|30021.8|30001.8|30046.8|30026.8|29989.3|29969.3|364
1598624700000|2020-08-28 14:25:00|30023.1|30003.1|30074.4|30054.4|30085.6|30065.6|30021.8|30001.8|538
1598625000000|2020-08-28 14:30:00|30075.6|30055.6|30024.4|30004.4|30075.6|30055.6|29989.4|29969.4|414
1598625300000|2020-08-28 14:35:00|30023.1|30003.1|30050.6|30030.6|30053.1|30033.1|30001.9|29981.9|418
1598625600000|2020-08-28 14:40:00|30051.9|30031.9|30075.6|30055.6|30085.6|30065.6|30046.9|30026.9|463
1598625900000|2020-08-28 14:45:00|30074.4|30054.4|30114.4|30094.4|30120.6|30100.6|30059.4|30039.4|354
1598626200000|2020-08-28 14:50:00|30115.6|30095.6|30108.2|30088.2|30116.9|30096.9|30089.4|30069.4|394
1598626500000|2020-08-28 14:55:00|30109.4|30089.4|30064.4|30044.4|30116.9|30096.9|30039.4|30019.4|384
1598626800000|2020-08-28 15:00:00|30063.2|30043.2|30084.4|30064.4|30084.4|30064.4|30054.4|30034.4|308
1598627100000|2020-08-28 15:05:00|30085.7|30065.7|30114.5|30094.5|30114.5|30094.5|30085.7|30065.7|343
1598627400000|2020-08-28 15:10:00|30115.7|30095.7|30124.5|30104.5|30144.5|30124.5|30108.2|30088.2|397
1598627700000|2020-08-28 15:15:00|30120.7|30100.7|30084.5|30064.5|30124.5|30104.5|30074.5|30054.5|387
1598628000000|2020-08-28 15:20:00|30085.7|30065.7|30084.5|30064.5|30089.5|30069.5|30074.5|30054.5|131
1598628300000|2020-08-28 15:25:00|30083.3|30063.3|30114.5|30094.5|30118.3|30098.3|30083.3|30063.3|227
1598628600000|2020-08-28 15:30:00|30113.3|30093.3|30094.5|30074.5|30115.8|30095.8|30074.5|30054.5|214
1598628900000|2020-08-28 15:35:00|30097|30077|30103.3|30083.3|30118.3|30098.3|30095.8|30075.8|247
1598629200000|2020-08-28 15:40:00|30102.1|30082.1|30079.6|30059.6|30103.3|30083.3|30078.3|30058.3|464
1598629500000|2020-08-28 15:45:00|30078.3|30058.3|30074.6|30054.6|30083.3|30063.3|30062.1|30042.1|455
1598629800000|2020-08-28 15:50:00|30073.3|30053.3|30077.1|30057.1|30090.8|30070.8|30072.1|30052.1|258
1598630100000|2020-08-28 15:55:00|30078.3|30058.3|30038.4|30018.4|30084.6|30064.6|30037.1|30017.1|279
1598630400000|2020-08-28 16:00:00|30035.9|30015.9|30083.4|30063.4|30083.4|30063.4|30035.9|30015.9|269
1598630700000|2020-08-28 16:05:00|30082.1|30062.1|30082.1|30062.1|30083.4|30063.4|30060.9|30040.9|297
1598631000000|2020-08-28 16:10:00|30085.9|30065.9|30089.6|30069.6|30097.1|30077.1|30080.9|30060.9|247
1598631300000|2020-08-28 16:15:00|30088.4|30068.4|30085.9|30065.9|30095.9|30075.9|30078.4|30058.4|171
1598631600000|2020-08-28 16:20:00|30087.2|30067.2|30063.4|30043.4|30092.2|30072.2|30060.9|30040.9|166
1598631900000|2020-08-28 16:25:00|30064.7|30044.7|30043.4|30023.4|30064.7|30044.7|30043.4|30023.4|438
1598632200000|2020-08-28 16:30:00|30044.7|30024.7|30053.5|30033.5|30077.1|30057.1|30043.4|30023.4|519
1598632500000|2020-08-28 16:35:00|30049.7|30029.7|30038.5|30018.5|30049.7|30029.7|30034.7|30014.7|195
1598632800000|2020-08-28 16:40:00|30039.7|30019.7|30043.5|30023.5|30053.5|30033.5|30038.5|30018.5|141
1598633100000|2020-08-28 16:45:00|30044.7|30024.7|30049.7|30029.7|30053.5|30033.5|30041|30021|187
1598633400000|2020-08-28 16:50:00|30051|30031|30051|30031|30051|30031|30041|30021|132
1598633700000|2020-08-28 16:55:00|30052.2|30032.2|30071|30051|30086|30066|30047.2|30027.2|595
1598634000000|2020-08-28 17:00:00|30072.3|30052.3|30119.8|30099.8|30124.8|30104.8|30071|30051|176
1598634300000|2020-08-28 17:05:00|30123.5|30103.5|30107.3|30087.3|30126|30106|30107.3|30087.3|12
1598634600000|2020-08-28 17:10:00|30108.6|30088.6|30099.8|30079.8|30108.6|30088.6|30092.3|30072.3|6
1598634900000|2020-08-28 17:15:00|30098.6|30078.6|30107.3|30087.3|30114.8|30094.8|30094.8|30074.8|4
1598635200000|2020-08-28 17:20:00|30106.1|30086.1|30104.8|30084.8|30109.8|30089.8|30101.1|30081.1|6
1598635500000|2020-08-28 17:25:00|30103.6|30083.6|30083.6|30063.6|30104.8|30084.8|30077.3|30057.3|37
1598635800000|2020-08-28 17:30:00|30081.1|30061.1|30094.9|30074.9|30102.4|30082.4|30079.8|30059.8|50
1598636100000|2020-08-28 17:35:00|30098.6|30078.6|30104.9|30084.9|30113.6|30093.6|30098.6|30078.6|4
1598636400000|2020-08-28 17:40:00|30099.9|30079.9|30104.9|30084.9|30109.9|30089.9|30096.2|30076.2|0
1598636700000|2020-08-28 17:45:00|30107.4|30087.4|30104.9|30084.9|30109.9|30089.9|30089.9|30069.9|15
1598637000000|2020-08-28 17:50:00|30106.2|30086.2|30117.4|30097.4|30117.4|30097.4|30104.9|30084.9|25
1598637300000|2020-08-28 17:55:00|30118.7|30098.7|30112.5|30092.5|30118.7|30098.7|30110|30090|4
1598637600000|2020-08-28 18:00:00|30110|30090|30122.5|30102.5|30127.5|30107.5|30107.5|30087.5|6
1598637900000|2020-08-28 18:05:00|30123.7|30103.7|30128.7|30108.7|30128.7|30108.7|30117.5|30097.5|17
1598638200000|2020-08-28 18:10:00|30130|30110|30132.5|30112.5|30132.5|30112.5|30125|30105|14
1598638500000|2020-08-28 18:15:00|30133.7|30113.7|30132.5|30112.5|30133.7|30113.7|30130|30110|27
1598638800000|2020-08-28 18:20:00|30131.2|30111.2|30127.5|30107.5|30132.5|30112.5|30127.5|30107.5|6
1598639100000|2020-08-28 18:25:00|30126.2|30106.2|30126.2|30106.2|30127.5|30107.5|30122.5|30102.5|0
1598639400000|2020-08-28 18:30:00|30125|30105|30136.2|30116.2|30136.2|30116.2|30123.7|30103.7|24
1598639700000|2020-08-28 18:35:00|30133.7|30113.7|30132.5|30112.5|30137.5|30117.5|30131.2|30111.2|15
1598640000000|2020-08-28 18:40:00|30131.2|30111.2|30126.2|30106.2|30137.5|30117.5|30126.2|30106.2|21
1598640300000|2020-08-28 18:45:00|30127.4|30107.4|30148.7|30128.7|30148.7|30128.7|30126.2|30106.2|18
1598640600000|2020-08-28 18:50:00|30147.4|30127.4|30147.5|30127.5|30151.2|30131.2|30142.5|30122.5|3
1598640900000|2020-08-28 18:55:00|30148.7|30128.7|30153.8|30133.8|30153.8|30133.8|30145|30125|3
1598641200000|2020-08-28 19:00:00|30152.5|30132.5|30152.5|30132.5|30156.2|30136.2|30152.5|30132.5|0
1598641500000|2020-08-28 19:05:00|30156.2|30136.2|30152.5|30132.5|30156.2|30136.2|30152.5|30132.5|3
1598641800000|2020-08-28 19:10:00|30153.7|30133.7|30155|30135|30155|30135|30152.5|30132.5|0
1598642100000|2020-08-28 19:15:00|30157.5|30137.5|30161.3|30141.3|30162.5|30142.5|30153.7|30133.7|2
1598642400000|2020-08-28 19:20:00|30163.8|30143.8|30162.5|30142.5|30165.1|30145.1|30160.1|30140.1|1
1598642700000|2020-08-28 19:25:00|30161.3|30141.3|30165.1|30145.1|30165.1|30145.1|30160.1|30140.1|5
1598643000000|2020-08-28 19:30:00|30166.3|30146.3|30185|30165|30185|30165|30163.8|30143.8|30
1598643300000|2020-08-28 19:35:00|30186.3|30166.3|30192.5|30172.5|30192.5|30172.5|30180.1|30160.1|30
1598643600000|2020-08-28 19:40:00|30193.8|30173.8|30197.5|30177.5|30202.5|30182.5|30193.8|30173.8|24
1598643900000|2020-08-28 19:45:00|30196.3|30176.3|30201.3|30181.3|30205|30185|30193.8|30173.8|31
1598644200000|2020-08-28 19:50:00|30200.1|30180.1|30200|30180|30212.5|30192.5|30200|30180|26
1598644500000|2020-08-28 19:55:00|30198.8|30178.8|30196.3|30176.3|30202.5|30182.5|30195.1|30175.1|82
1598644800000|2020-08-28 20:00:00|30197.5|30177.5|30193.8|30173.8|30197.5|30177.5|30190|30170|9
1598645100000|2020-08-28 20:05:00|30190|30170|30190.1|30170.1|30192.6|30172.6|30187.6|30167.6|0
1598645400000|2020-08-28 20:10:00|30191.4|30171.4|30193.9|30173.9|30193.9|30173.9|30191.4|30171.4|1
1598645700000|2020-08-28 20:15:00|30195.1|30175.1|30195.1|30175.1|30195.1|30175.1|30193.9|30173.9|0
1598646000000|2020-08-28 20:20:00|30193.9|30173.9|30195.2|30175.2|30195.2|30175.2|30193.9|30173.9|0
1598646300000|2020-08-28 20:25:00|30193.9|30173.9|30193.9|30173.9|30193.9|30173.9|30191.4|30171.4|0
1598646600000|2020-08-28 20:30:00|30195.2|30175.2|30197.7|30177.7|30198.9|30178.9|30195.2|30175.2|9
1598646900000|2020-08-28 20:35:00|30198.9|30178.9|30198.9|30178.9|30200.2|30180.2|30194|30174|30
1598647200000|2020-08-28 20:40:00|30196.4|30176.4|30195.2|30175.2|30196.4|30176.4|30195.2|30175.2|2
1598647500000|2020-08-28 20:45:00|30197.7|30177.7|30205.2|30185.2|30205.2|30185.2|30195.2|30175.2|0
1598647800000|2020-08-28 20:50:00|30206.4|30186.4|30210.2|30190.2|30210.2|30190.2|30202.7|30182.7|0
1598648100000|2020-08-28 20:55:00|30209|30189|30201.5|30181.5|30209|30189|30199|30179|7
1598824800000|2020-08-30 22:00:00|30222.1|30202.1|30237.9|30217.9|30245.6|30225.6|30218.3|30198.3|14
1598825100000|2020-08-30 22:05:00|30240.2|30220.2|30269|30249|30269|30249|30208.1|30188.1|7
1598825400000|2020-08-30 22:10:00|30271.5|30251.5|30259|30239|30281.5|30261.5|30259|30239|0
1598825700000|2020-08-30 22:15:00|30257.7|30237.7|30241.6|30221.6|30257.7|30237.7|30240.4|30220.4|5
1598826000000|2020-08-30 22:20:00|30242.7|30222.7|30237.7|30217.7|30244.1|30224.1|30234.1|30214.1|2
1598826300000|2020-08-30 22:25:00|30235.2|30215.2|30232.7|30212.7|30240.2|30220.2|30232.7|30212.7|0
1598826600000|2020-08-30 22:30:00|30235.2|30215.2|30240.2|30220.2|30240.2|30220.2|30232.7|30212.7|2
1598826900000|2020-08-30 22:35:00|30237.7|30217.7|30250.2|30230.2|30250.2|30230.2|30237.7|30217.7|0
1598827200000|2020-08-30 22:40:00|30250.3|30230.3|30252.8|30232.8|30252.8|30232.8|30250.3|30230.3|0
1598827500000|2020-08-30 22:45:00|30250.3|30230.3|30255.3|30235.3|30257.8|30237.8|30250.3|30230.3|0
1598827800000|2020-08-30 22:50:00|30252.8|30232.8|30248.9|30228.9|30253.9|30233.9|30246.4|30226.4|0
1598828100000|2020-08-30 22:55:00|30247.8|30227.8|30237.6|30217.6|30247.8|30227.8|30232.8|30212.8|2
1598828400000|2020-08-30 23:00:00|30233.7|30213.7|30227.6|30207.6|30237.6|30217.6|30227.6|30207.6|0
1598828700000|2020-08-30 23:05:00|30230.1|30210.1|30232.6|30212.6|30235.1|30215.1|30230.1|30210.1|0
1598829000000|2020-08-30 23:10:00|30235.1|30215.1|30237.6|30217.6|30240.1|30220.1|30235.1|30215.1|0
1598829300000|2020-08-30 23:15:00|30235.1|30215.1|30227.6|30207.6|30235.1|30215.1|30227.6|30207.6|5
1598829600000|2020-08-30 23:20:00|30232.6|30212.6|30233.8|30213.8|30233.8|30213.8|30232.6|30212.6|0
1598829900000|2020-08-30 23:25:00|30232.6|30212.6|30245.4|30225.4|30247.9|30227.9|30232.6|30212.6|0
1598830200000|2020-08-30 23:30:00|30246.5|30226.5|30240.2|30220.2|30246.5|30226.5|30237.7|30217.7|0
1598830500000|2020-08-30 23:35:00|30237.7|30217.7|30237.7|30217.7|30240.2|30220.2|30237.7|30217.7|0
1598830800000|2020-08-30 23:40:00|30241.5|30221.5|30241.5|30221.5|30241.5|30221.5|30237.7|30217.7|0
1598831100000|2020-08-30 23:45:00|30244.2|30224.2|30257|30237|30257.2|30237.2|30242.7|30222.7|2
1598831400000|2020-08-30 23:50:00|30258.3|30238.3|30262|30242|30269.7|30249.7|30257.2|30237.2|0
1598831700000|2020-08-30 23:55:00|30265.8|30245.8|30290.4|30270.4|30294.3|30274.3|30262|30242|1
1598832000000|2020-08-31 00:00:00|30286.6|30266.6|30315.2|30295.2|30317.7|30297.7|30276.6|30256.6|10
1598832300000|2020-08-31 00:05:00|30314.1|30294.1|30304.1|30284.1|30314.1|30294.1|30302.7|30282.7|0
1598832600000|2020-08-31 00:10:00|30305.2|30285.2|30300.2|30280.2|30312.7|30292.7|30300.2|30280.2|0
1598832900000|2020-08-31 00:15:00|30297.7|30277.7|30297.8|30277.8|30305.3|30285.3|30297.7|30277.7|0
1598833200000|2020-08-31 00:20:00|30300|30280|30297.8|30277.8|30302.8|30282.8|30292.8|30272.8|0
1598833500000|2020-08-31 00:25:00|30298.9|30278.9|30298.9|30278.9|30298.9|30278.9|30296.4|30276.4|0
1598833800000|2020-08-31 00:30:00|30303.9|30283.9|30315.5|30295.5|30316.6|30296.6|30303.9|30283.9|0
1598834100000|2020-08-31 00:35:00|30316.6|30296.6|30314.2|30294.2|30318|30298|30303.9|30283.9|0
1598834400000|2020-08-31 00:40:00|30315.3|30295.3|30347.8|30327.8|30347.8|30327.8|30314.2|30294.2|2
1598834700000|2020-08-31 00:45:00|30345.3|30325.3|30342.8|30322.8|30351.7|30331.7|30342.8|30322.8|0
1598835000000|2020-08-31 00:50:00|30341.7|30321.7|30336.7|30316.7|30342.8|30322.8|30336.7|30316.7|0
1598835300000|2020-08-31 00:55:00|30339|30319|30336.7|30316.7|30350.6|30330.6|30336.7|30316.7|0
1598835600000|2020-08-31 01:00:00|30334.2|30314.2|30295.6|30275.6|30350.6|30330.6|30295.6|30275.6|9
1598835900000|2020-08-31 01:05:00|30290.6|30270.6|30279.2|30259.2|30306.7|30286.7|30279.2|30259.2|5
1598836200000|2020-08-31 01:10:00|30280.4|30260.4|30261.7|30241.7|30291.7|30271.7|30261.7|30241.7|0
1598836500000|2020-08-31 01:15:00|30265.6|30245.6|30260.6|30240.6|30290.6|30270.6|30255.6|30235.6|4
1598836800000|2020-08-31 01:20:00|30255.6|30235.6|30255.6|30235.6|30265.6|30245.6|30235.6|30215.6|0
1598837100000|2020-08-31 01:25:00|30258.1|30238.1|30246.8|30226.8|30264.3|30244.3|30241.8|30221.8|1
1598837400000|2020-08-31 01:30:00|30244.5|30224.5|30231.8|30211.8|30259.3|30239.3|30227.9|30207.9|1
1598837700000|2020-08-31 01:35:00|30234.3|30214.3|30230.6|30210.6|30243.1|30223.1|30215.6|30195.6|0
1598838000000|2020-08-31 01:40:00|30229.5|30209.5|30228.1|30208.1|30230.6|30210.6|30210.6|30190.6|0
1598838300000|2020-08-31 01:45:00|30225.6|30205.6|30251.8|30231.8|30266.8|30246.8|30225.6|30205.6|2
1598838600000|2020-08-31 01:50:00|30252.9|30232.9|30251.8|30231.8|30256.8|30236.8|30246.8|30226.8|0
1598838900000|2020-08-31 01:55:00|30248|30228|30263|30243|30266.8|30246.8|30241.8|30221.8|0
1598839200000|2020-08-31 02:00:00|30264.3|30244.3|30261.8|30241.8|30269.3|30249.3|30256.8|30236.8|0
1598839500000|2020-08-31 02:05:00|30260.7|30240.7|30271.8|30251.8|30274.3|30254.3|30246.8|30226.8|0
1598839800000|2020-08-31 02:10:00|30273|30253|30298|30278|30301.9|30281.9|30271.8|30251.8|0
1598840100000|2020-08-31 02:15:00|30299.4|30279.4|30281.9|30261.9|30299.4|30279.4|30281.9|30261.9|0
1598840400000|2020-08-31 02:20:00|30279.4|30259.4|30276.9|30256.9|30281.9|30261.9|30271.9|30251.9|0
1598840700000|2020-08-31 02:25:00|30279.4|30259.4|30281.9|30261.9|30286.9|30266.9|30276.9|30256.9|0
1598841000000|2020-08-31 02:30:00|30286.9|30266.9|30326.9|30306.9|30326.9|30306.9|30286.9|30266.9|0
1598841300000|2020-08-31 02:35:00|30325.8|30305.8|30324.4|30304.4|30346.9|30326.9|30321.9|30301.9|0
1598841600000|2020-08-31 02:40:00|30326.9|30306.9|30318.1|30298.1|30326.9|30306.9|30318.1|30298.1|0
1598841900000|2020-08-31 02:45:00|30320.6|30300.6|30329.4|30309.4|30331.9|30311.9|30309.4|30289.4|4
1598842200000|2020-08-31 02:50:00|30328.3|30308.3|30331.9|30311.9|30334.4|30314.4|30326.9|30306.9|0
1598842500000|2020-08-31 02:55:00|30333.1|30313.1|30357|30337|30361.9|30341.9|30331.9|30311.9|0
1598842800000|2020-08-31 03:00:00|30355.8|30335.8|30367|30347|30387|30367|30344.5|30324.5|0
1598843100000|2020-08-31 03:05:00|30363.1|30343.1|30397|30377|30407|30387|30362|30342|0
1598843400000|2020-08-31 03:10:00|30394.7|30374.7|30372|30352|30394.7|30374.7|30372|30352|0
1598843700000|2020-08-31 03:15:00|30374.5|30354.5|30382|30362|30382|30362|30366.8|30346.8|0
1598844000000|2020-08-31 03:20:00|30379.5|30359.5|30382|30362|30384.5|30364.5|30372|30352|0
1598844300000|2020-08-31 03:25:00|30379.5|30359.5|30394.5|30374.5|30397|30377|30377|30357|0
1598844600000|2020-08-31 03:30:00|30393.4|30373.4|30385.9|30365.9|30395.9|30375.9|30378.4|30358.4|3
1598844900000|2020-08-31 03:35:00|30387|30367|30385.9|30365.9|30390.9|30370.9|30380.9|30360.9|0
1598845200000|2020-08-31 03:40:00|30384.8|30364.8|30380.9|30360.9|30385.9|30365.9|30380.9|30360.9|0
1598845500000|2020-08-31 03:45:00|30379.8|30359.8|30380.9|30360.9|30380.9|30360.9|30378.4|30358.4|0
1598845800000|2020-08-31 03:50:00|30378.4|30358.4|30368.4|30348.4|30383.4|30363.4|30368.4|30348.4|0
1598846100000|2020-08-31 03:55:00|30369.6|30349.6|30370.9|30350.9|30372.1|30352.1|30369.6|30349.6|0
1598846400000|2020-08-31 04:00:00|30368.4|30348.4|30367.1|30347.1|30370.9|30350.9|30367.1|30347.1|0
1598846700000|2020-08-31 04:05:00|30366|30346|30363.5|30343.5|30366|30346|30353.5|30333.5|2
1598847000000|2020-08-31 04:10:00|30361|30341|30351|30331|30361|30341|30346|30326|0
1598847300000|2020-08-31 04:15:00|30346|30326|30348.5|30328.5|30351|30331|30346|30326|2
1598847600000|2020-08-31 04:20:00|30349.6|30329.6|30361|30341|30361|30341|30349.6|30329.6|0
1598847900000|2020-08-31 04:25:00|30358.5|30338.5|30358.5|30338.5|30358.5|30338.5|30356|30336|0
1598848200000|2020-08-31 04:30:00|30357.4|30337.4|30371|30351|30376|30356|30356|30336|0
1598848500000|2020-08-31 04:35:00|30372.2|30352.2|30368.5|30348.5|30372.4|30352.4|30368.5|30348.5|0
1598848800000|2020-08-31 04:40:00|30369.7|30349.7|30371|30351|30371|30351|30369.7|30349.7|0
1598849100000|2020-08-31 04:45:00|30369.9|30349.9|30366|30346|30369.9|30349.9|30366|30346|0
1598849400000|2020-08-31 04:50:00|30366.1|30346.1|30366.1|30346.1|30366.1|30346.1|30366.1|30346.1|0
1598849700000|2020-08-31 04:55:00|30361.1|30341.1|30363.6|30343.6|30371.1|30351.1|30361.1|30341.1|0
1598850000000|2020-08-31 05:00:00|30362.4|30342.4|30381.1|30361.1|30381.1|30361.1|30361.1|30341.1|0
1598850300000|2020-08-31 05:05:00|30379.9|30359.9|30366.1|30346.1|30379.9|30359.9|30366.1|30346.1|0
1598850600000|2020-08-31 05:10:00|30365|30345|30351.1|30331.1|30366.1|30346.1|30351.1|30331.1|0
1598850900000|2020-08-31 05:15:00|30352.2|30332.2|30340|30320|30356.1|30336.1|30336.1|30316.1|0
1598851200000|2020-08-31 05:20:00|30338.8|30318.8|30356.1|30336.1|30356.1|30336.1|30338.6|30318.6|0
1598851500000|2020-08-31 05:25:00|30351.1|30331.1|30338.6|30318.6|30351.1|30331.1|30336.1|30316.1|0
1598851800000|2020-08-31 05:30:00|30337.5|30317.5|30356.1|30336.1|30366.1|30346.1|30336.1|30316.1|1
1598852100000|2020-08-31 05:35:00|30351.1|30331.1|30351.2|30331.2|30351.2|30331.2|30336.1|30316.1|0
1598852400000|2020-08-31 05:40:00|30346.2|30326.2|30361.2|30341.2|30366.2|30346.2|30338.7|30318.7|0
1598852700000|2020-08-31 05:45:00|30362.3|30342.3|30386.2|30366.2|30386.2|30366.2|30361.2|30341.2|0
1598853000000|2020-08-31 05:50:00|30381.2|30361.2|30381.2|30361.2|30383.7|30363.7|30368.7|30348.7|0
1598853300000|2020-08-31 05:55:00|30382.3|30362.3|30381.2|30361.2|30396.2|30376.2|30381.2|30361.2|0
1598853600000|2020-08-31 06:00:00|30382.3|30362.3|30361.2|30341.2|30386.2|30366.2|30361.2|30341.2|0
1598853900000|2020-08-31 06:05:00|30360.1|30340.1|30361.2|30341.2|30362.6|30342.6|30343.7|30323.7|0
1598854200000|2020-08-31 06:10:00|30360.1|30340.1|30353.7|30333.7|30361.2|30341.2|30351.2|30331.2|0
1598854500000|2020-08-31 06:15:00|30348.7|30328.7|30321.2|30301.2|30351.2|30331.2|30321.2|30301.2|0
1598854800000|2020-08-31 06:20:00|30319|30299|30316.3|30296.3|30326.2|30306.2|30316.2|30296.2|0
1598855100000|2020-08-31 06:25:00|30312.4|30292.4|30289.9|30269.9|30316.3|30296.3|30289.9|30269.9|10
1598855400000|2020-08-31 06:30:00|30291|30271|30302.4|30282.4|30302.4|30282.4|30272.4|30252.4|0
1598855700000|2020-08-31 06:35:00|30297.4|30277.4|30297.4|30277.4|30307.4|30287.4|30292.4|30272.4|0
1598856000000|2020-08-31 06:40:00|30299.7|30279.7|30312.4|30292.4|30312.4|30292.4|30299.7|30279.7|0
1598856300000|2020-08-31 06:45:00|30316.3|30296.3|30319.9|30299.9|30322.4|30302.4|30303.3|30283.3|0
1598856600000|2020-08-31 06:50:00|30322.4|30302.4|30289.7|30269.7|30322.4|30302.4|30287.2|30267.2|10
1598856900000|2020-08-31 06:55:00|30291.1|30271.1|30315|30295|30317.5|30297.5|30291.1|30271.1|0
1598857200000|2020-08-31 07:00:00|30312.5|30292.5|30327.9|30307.9|30327.9|30307.9|30292.5|30272.5|5
1598857500000|2020-08-31 07:05:00|30330.4|30310.4|30326.8|30306.8|30339.3|30319.3|30326.8|30306.8|17
1598857800000|2020-08-31 07:10:00|30328|30308|30327.1|30307.1|30331.8|30311.8|30305.7|30285.7|3
1598858100000|2020-08-31 07:15:00|30329.6|30309.6|30289.1|30269.1|30339.6|30319.6|30289.1|30269.1|1
1598858400000|2020-08-31 07:20:00|30287.7|30267.7|30254.1|30234.1|30287.7|30267.7|30254.1|30234.1|11
1598858700000|2020-08-31 07:25:00|30253|30233|30270.7|30250.7|30270.7|30250.7|30241.9|30221.9|3
1598859000000|2020-08-31 07:30:00|30268.2|30248.2|30260.7|30240.7|30275.7|30255.7|30260.7|30240.7|0
1598859300000|2020-08-31 07:35:00|30259.6|30239.6|30275.8|30255.8|30275.8|30255.8|30248.2|30228.2|0
1598859600000|2020-08-31 07:40:00|30276.9|30256.9|30270.8|30250.8|30293.3|30273.3|30270.8|30250.8|0
1598859900000|2020-08-31 07:45:00|30269.6|30249.6|30266.9|30246.9|30270.8|30250.8|30240.8|30220.8|0
1598860200000|2020-08-31 07:50:00|30270.8|30250.8|30290.8|30270.8|30290.8|30270.8|30269.4|30249.4|0
1598860500000|2020-08-31 07:55:00|30289.7|30269.7|30280.8|30260.8|30290.8|30270.8|30279.4|30259.4|0
1598860800000|2020-08-31 08:00:00|30278.3|30258.3|30275.8|30255.8|30303.3|30283.3|30275.8|30255.8|0
1598861100000|2020-08-31 08:05:00|30270.8|30250.8|30275.8|30255.8|30283.3|30263.3|30265.8|30245.8|0
1598861400000|2020-08-31 08:10:00|30270.8|30250.8|30275.8|30255.8|30275.8|30255.8|30265.8|30245.8|0
1598861700000|2020-08-31 08:15:00|30279.7|30259.7|30280.8|30260.8|30285.8|30265.8|30278.3|30258.3|0
1598862000000|2020-08-31 08:20:00|30285.8|30265.8|30372|30352|30372|30352|30285.8|30265.8|1
1598862300000|2020-08-31 08:25:00|30370.9|30350.9|30389.5|30369.5|30454.3|30434.3|30367|30347|9
1598862600000|2020-08-31 08:30:00|30390.6|30370.6|30382|30362|30399.5|30379.5|30367|30347|0
1598862900000|2020-08-31 08:35:00|30377|30357|30372|30352|30377|30357|30367|30347|0
1598863200000|2020-08-31 08:40:00|30374.5|30354.5|30379.5|30359.5|30397|30377|30374.5|30354.5|0
1598863500000|2020-08-31 08:45:00|30382|30362|30394.5|30374.5|30402|30382|30377|30357|0
1598863800000|2020-08-31 08:50:00|30392|30372|30387.1|30367.1|30392|30372|30372.1|30352.1|0
1598864100000|2020-08-31 08:55:00|30389.6|30369.6|30382.1|30362.1|30389.6|30369.6|30377.1|30357.1|0
1598864400000|2020-08-31 09:00:00|30387.1|30367.1|30377.1|30357.1|30390.7|30370.7|30372.1|30352.1|0
1598864700000|2020-08-31 09:05:00|30382.1|30362.1|30367.1|30347.1|30387.1|30367.1|30367.1|30347.1|0
1598865000000|2020-08-31 09:10:00|30362.1|30342.1|30357.1|30337.1|30362.1|30342.1|30352.1|30332.1|0
1598865300000|2020-08-31 09:15:00|30358.2|30338.2|30357.1|30337.1|30359.6|30339.6|30352.1|30332.1|0
1598865600000|2020-08-31 09:20:00|30354.6|30334.6|30374.6|30354.6|30377.1|30357.1|30354.6|30334.6|0
1598865900000|2020-08-31 09:25:00|30373.5|30353.5|30377.1|30357.1|30377.1|30357.1|30362.1|30342.1|0
1598866200000|2020-08-31 09:30:00|30379.6|30359.6|30387.1|30367.1|30387.1|30367.1|30379.6|30359.6|0
1598866500000|2020-08-31 09:35:00|30384.6|30364.6|30384.7|30364.7|30399.7|30379.7|30384.6|30364.6|0
1598867100000|2020-08-31 09:45:00|30383.5|30363.5|30377.2|30357.2|30383.5|30363.5|30377.2|30357.2|0
1598867400000|2020-08-31 09:50:00|30382.2|30362.2|30382.2|30362.2|30382.2|30362.2|30379.7|30359.7|0
1598867700000|2020-08-31 09:55:00|30381.1|30361.1|30367.2|30347.2|30381.1|30361.1|30367.2|30347.2|0
1598868000000|2020-08-31 10:00:00|30365.8|30345.8|30349.7|30329.7|30367.2|30347.2|30349.7|30329.7|0
1598868300000|2020-08-31 10:05:00|30350.8|30330.8|30362.2|30342.2|30362.2|30342.2|30348.3|30328.3|0
1598868600000|2020-08-31 10:10:00|30359.7|30339.7|30347.2|30327.2|30362.2|30342.2|30347.2|30327.2|0
1598868900000|2020-08-31 10:15:00|30345|30325|30350.9|30330.9|30350.9|30330.9|30342.2|30322.2|0
1598869200000|2020-08-31 10:20:00|30353.4|30333.4|30367.3|30347.3|30374.8|30354.8|30353.4|30333.4|0
1598869500000|2020-08-31 10:25:00|30369.5|30349.5|30372.3|30352.3|30372.3|30352.3|30369.5|30349.5|0
1598869800000|2020-08-31 10:30:00|30378.4|30358.4|30387.3|30367.3|30392.3|30372.3|30378.4|30358.4|0
1598870100000|2020-08-31 10:35:00|30389.5|30369.5|30407.3|30387.3|30408.4|30388.4|30389.5|30369.5|0
1598870400000|2020-08-31 10:40:00|30402.3|30382.3|30409.8|30389.8|30412.3|30392.3|30397.3|30377.3|0
1598870700000|2020-08-31 10:45:00|30410.9|30390.9|30426.2|30406.2|30428.4|30408.4|30406.2|30386.2|5
1598871000000|2020-08-31 10:50:00|30427.3|30407.3|30406.2|30386.2|30431.2|30411.2|30404.8|30384.8|0
1598871300000|2020-08-31 10:55:00|30403.7|30383.7|30406|30386|30407.3|30387.3|30399.6|30379.6|0
1598871600000|2020-08-31 11:00:00|30407.3|30387.3|30419.9|30399.9|30427.4|30407.4|30407.3|30387.3|0
1598871900000|2020-08-31 11:05:00|30421|30401|30424.9|30404.9|30427.4|30407.4|30404.6|30384.6|0
1598872200000|2020-08-31 11:10:00|30427.4|30407.4|30421.2|30401.2|30427.4|30407.4|30421.2|30401.2|1
1598872500000|2020-08-31 11:15:00|30426.2|30406.2|30446.3|30426.3|30451.3|30431.3|30421.3|30401.3|0
1598872800000|2020-08-31 11:20:00|30441.3|30421.3|30436.3|30416.3|30441.3|30421.3|30431.3|30411.3|0
1598873100000|2020-08-31 11:25:00|30437.4|30417.4|30447.4|30427.4|30452.4|30432.4|30437.4|30417.4|0
1598873400000|2020-08-31 11:30:00|30448.5|30428.5|30447.4|30427.4|30453.5|30433.5|30434.9|30414.9|0
1598873700000|2020-08-31 11:35:00|30449.9|30429.9|30453.6|30433.6|30454.9|30434.9|30449.9|30429.9|0
1598874000000|2020-08-31 11:40:00|30452.4|30432.4|30456.1|30436.1|30456.1|30436.1|30448.6|30428.6|0
1598874300000|2020-08-31 11:45:00|30452.4|30432.4|30457.5|30437.5|30457.5|30437.5|30452.4|30432.4|0
1598874600000|2020-08-31 11:50:00|30452.5|30432.5|30432.5|30412.5|30452.5|30432.5|30432.5|30412.5|0
1598874900000|2020-08-31 11:55:00|30427.5|30407.5|30437.5|30417.5|30440|30420|30427.5|30407.5|0
1598875200000|2020-08-31 12:00:00|30435.2|30415.2|30416.4|30396.4|30435.2|30415.2|30406.4|30386.4|10
1598875500000|2020-08-31 12:05:00|30417.5|30397.5|30396.4|30376.4|30421.4|30401.4|30386.4|30366.4|0
1598875800000|2020-08-31 12:10:00|30397.5|30377.5|30418.9|30398.9|30435.3|30415.3|30382.3|30362.3|2
1598876100000|2020-08-31 12:15:00|30416.6|30396.6|30420.3|30400.3|30420.3|30400.3|30410.3|30390.3|0
1598876400000|2020-08-31 12:20:00|30415.3|30395.3|30365.3|30345.3|30415.3|30395.3|30360.3|30340.3|9
1598876700000|2020-08-31 12:25:00|30364.2|30344.2|30360.3|30340.3|30375.3|30355.3|30355.3|30335.3|3
1598877000000|2020-08-31 12:30:00|30361.4|30341.4|30365.3|30345.3|30372.8|30352.8|30355.3|30335.3|0
1598877300000|2020-08-31 12:35:00|30360.3|30340.3|30358.9|30338.9|30379.2|30359.2|30355.3|30335.3|1
1598877600000|2020-08-31 12:40:00|30360.3|30340.3|30374.2|30354.2|30374.2|30354.2|30360.3|30340.3|0
1598877900000|2020-08-31 12:45:00|30371.7|30351.7|30382.6|30362.6|30389.2|30369.2|30369.2|30349.2|5
1598878200000|2020-08-31 12:50:00|30378.1|30358.1|30394.2|30374.2|30400.4|30380.4|30375.3|30355.3|0
1598878500000|2020-08-31 12:55:00|30391.5|30371.5|30406.7|30386.7|30406.7|30386.7|30389.2|30369.2|1
1598878800000|2020-08-31 13:00:00|30404.2|30384.2|30396.8|30376.8|30409.2|30389.2|30374.3|30354.3|0
1598879100000|2020-08-31 13:05:00|30399.3|30379.3|30410.4|30390.4|30435.4|30415.4|30389.3|30369.3|5
1598879400000|2020-08-31 13:10:00|30412.9|30392.9|30445.7|30425.7|30454.3|30434.3|30412.9|30392.9|14
1598879700000|2020-08-31 13:15:00|30444.3|30424.3|30489.3|30469.3|30492.9|30472.9|30444.3|30424.3|5
1598880000000|2020-08-31 13:20:00|30491.8|30471.8|30447.1|30427.1|30494.3|30474.3|30444.3|30424.3|10
1598880300000|2020-08-31 13:25:00|30448.2|30428.2|30418.2|30398.2|30458.2|30438.2|30403.2|30383.2|0
1598880600000|2020-08-31 13:30:00|30417.1|30397.1|30366|30346|30417.1|30397.1|30366|30346|2
1598880900000|2020-08-31 13:35:00|30364.8|30344.8|30319.3|30299.3|30364.8|30344.8|30304.3|30284.3|4
1598881200000|2020-08-31 13:40:00|30314.3|30294.3|30334.3|30314.3|30350.7|30330.7|30296.8|30276.8|3
1598881500000|2020-08-31 13:45:00|30330.5|30310.5|30324.1|30304.1|30349.4|30329.4|30288|30268|4
1598881800000|2020-08-31 13:50:00|30320.5|30300.5|30302.7|30282.7|30327.7|30307.7|30292.7|30272.7|14
1598882100000|2020-08-31 13:55:00|30307.7|30287.7|30301|30281|30307.7|30287.7|30285.2|30265.2|26
1598882400000|2020-08-31 14:00:00|30299.9|30279.9|30349.9|30329.9|30357.4|30337.4|30283.8|30263.8|28
1598882700000|2020-08-31 14:05:00|30348.8|30328.8|30348.8|30328.8|30348.8|30328.8|30321|30301|0
1598883000000|2020-08-31 14:10:00|30350.2|30330.2|30348.8|30328.8|30363.8|30343.8|30343.8|30323.8|10
1598883300000|2020-08-31 14:15:00|30343.8|30323.8|30390.5|30370.5|30395.5|30375.5|30343.8|30323.8|10
1598883600000|2020-08-31 14:20:00|30393|30373|30400.5|30380.5|30418|30398|30388|30368|1
1598883900000|2020-08-31 14:25:00|30401.6|30381.6|30433.2|30413.2|30433.2|30413.2|30385.5|30365.5|1
1598884200000|2020-08-31 14:30:00|30434.4|30414.4|30472.7|30452.7|30477.7|30457.7|30430.5|30410.5|10
1598884500000|2020-08-31 14:35:00|30474.1|30454.1|30481.6|30461.6|30491.4|30471.4|30455.2|30435.2|0
1598884800000|2020-08-31 14:40:00|30484.1|30464.1|30428.3|30408.3|30484.1|30464.1|30425.5|30405.5|5
1598885100000|2020-08-31 14:45:00|30429.4|30409.4|30450.5|30430.5|30463|30443|30425.5|30405.5|0
1598885400000|2020-08-31 14:50:00|30455.5|30435.5|30480.6|30460.6|30490.5|30470.5|30455.5|30435.5|0
1598885700000|2020-08-31 14:55:00|30485.6|30465.6|30485.6|30465.6|30515.6|30495.6|30480.6|30460.6|0
1598886000000|2020-08-31 15:00:00|30484.4|30464.4|30515.6|30495.6|30540.6|30520.6|30473.1|30453.1|1
1598886300000|2020-08-31 15:05:00|30513.1|30493.1|30499.5|30479.5|30528.1|30508.1|30498.1|30478.1|0
1598886600000|2020-08-31 15:10:00|30498.4|30478.4|30488.4|30468.4|30500.6|30480.6|30480.6|30460.6|52
1598886900000|2020-08-31 15:15:00|30493.4|30473.4|30508.4|30488.4|30523.4|30503.4|30493.4|30473.4|2
1598887200000|2020-08-31 15:20:00|30504.8|30484.8|30475.6|30455.6|30504.8|30484.8|30458.4|30438.4|15
1598887500000|2020-08-31 15:25:00|30479.2|30459.2|30464.3|30444.3|30483.1|30463.1|30435.6|30415.6|13
1598887800000|2020-08-31 15:30:00|30465.6|30445.6|30459.3|30439.3|30475.6|30455.6|30435.7|30415.7|1
1598888100000|2020-08-31 15:35:00|30460.7|30440.7|30468.2|30448.2|30479.3|30459.3|30453.4|30433.4|60
1598888400000|2020-08-31 15:40:00|30466.8|30446.8|30490.7|30470.7|30495.7|30475.7|30465.7|30445.7|2
1598888700000|2020-08-31 15:45:00|30495.7|30475.7|30480.7|30460.7|30505.7|30485.7|30475.7|30455.7|0
1598889000000|2020-08-31 15:50:00|30475.7|30455.7|30490.7|30470.7|30495.7|30475.7|30475.7|30455.7|0
1598889300000|2020-08-31 15:55:00|30489.6|30469.6|30475.7|30455.7|30490.7|30470.7|30475.7|30455.7|0
1598889600000|2020-08-31 16:00:00|30478|30458|30511.3|30491.3|30521.3|30501.3|30475.7|30455.7|28
1598889900000|2020-08-31 16:05:00|30512.7|30492.7|30530.2|30510.2|30545.2|30525.2|30512.7|30492.7|0
1598890200000|2020-08-31 16:10:00|30531.3|30511.3|30543.6|30523.6|30562.5|30542.5|30531.3|30511.3|36
1598890500000|2020-08-31 16:15:00|30541.1|30521.1|30562.5|30542.5|30562.5|30542.5|30541.1|30521.1|11
1598890800000|2020-08-31 16:20:00|30565|30545|30562.5|30542.5|30575.2|30555.2|30552.5|30532.5|16
1598891100000|2020-08-31 16:25:00|30561.4|30541.4|30577.5|30557.5|30577.5|30557.5|30552.5|30532.5|24
1598891400000|2020-08-31 16:30:00|30578.6|30558.6|30587.5|30567.5|30591.4|30571.4|30567.5|30547.5|5
1598891700000|2020-08-31 16:35:00|30586.4|30566.4|30575.3|30555.3|30586.4|30566.4|30572.5|30552.5|5
1598892000000|2020-08-31 16:40:00|30572.5|30552.5|30557.5|30537.5|30572.5|30552.5|30550|30530|6
1598892300000|2020-08-31 16:45:00|30553.7|30533.7|30552.6|30532.6|30567.5|30547.5|30542.5|30522.5|11
1598892600000|2020-08-31 16:50:00|30550.1|30530.1|30549.8|30529.8|30559.8|30539.8|30544.8|30524.8|18
1598892900000|2020-08-31 16:55:00|30544.8|30524.8|30528.7|30508.7|30549.8|30529.8|30523.7|30503.7|2
1598893200000|2020-08-31 17:00:00|30523.7|30503.7|30505.6|30485.6|30523.7|30503.7|30488.1|30468.1|81
1598893500000|2020-08-31 17:05:00|30508.1|30488.1|30478.1|30458.1|30508.1|30488.1|30478.1|30458.1|0
1598893800000|2020-08-31 17:10:00|30475.6|30455.6|30480.6|30460.6|30483.1|30463.1|30468.1|30448.1|3
1598894100000|2020-08-31 17:15:00|30483.1|30463.1|30497|30477|30500.7|30480.7|30483.1|30463.1|0
1598894400000|2020-08-31 17:20:00|30498.2|30478.2|30488.2|30468.2|30500.4|30480.4|30485.7|30465.7|0
1598894700000|2020-08-31 17:25:00|30485.7|30465.7|30493.2|30473.2|30495.7|30475.7|30485.7|30465.7|1
1598895000000|2020-08-31 17:30:00|30488.2|30468.2|30498.2|30478.2|30503.2|30483.2|30480.7|30460.7|0
1598895300000|2020-08-31 17:35:00|30493.2|30473.2|30476|30456|30493.2|30473.2|30473.5|30453.5|7
1598895600000|2020-08-31 17:40:00|30472.1|30452.1|30482.1|30462.1|30484.6|30464.6|30472.1|30452.1|13
1598895900000|2020-08-31 17:45:00|30484.6|30464.6|30482.1|30462.1|30492.1|30472.1|30482.1|30462.1|0
1598896200000|2020-08-31 17:50:00|30483.5|30463.5|30493.2|30473.2|30498|30478|30481|30461|44
1598896500000|2020-08-31 17:55:00|30491|30471|30487.1|30467.1|30494.4|30474.4|30487.1|30467.1|9
1598896800000|2020-08-31 18:00:00|30482.1|30462.1|30474.7|30454.7|30482.1|30462.1|30472.2|30452.2|1
1598897100000|2020-08-31 18:05:00|30472.2|30452.2|30472.2|30452.2|30477.2|30457.2|30462.2|30442.2|0
1598897400000|2020-08-31 18:10:00|30477.2|30457.2|30472.2|30452.2|30479.7|30459.7|30472.2|30452.2|3
1598897700000|2020-08-31 18:15:00|30467.2|30447.2|30462.2|30442.2|30472.2|30452.2|30460.8|30440.8|0
1598898000000|2020-08-31 18:20:00|30463.6|30443.6|30467.2|30447.2|30472.2|30452.2|30460|30440|0
1598898300000|2020-08-31 18:25:00|30471.1|30451.1|30467.2|30447.2|30471.1|30451.1|30462.2|30442.2|0
1598898600000|2020-08-31 18:30:00|30466.1|30446.1|30468.6|30448.6|30468.6|30448.6|30461.1|30441.1|0
1598898900000|2020-08-31 18:35:00|30466.1|30446.1|30476.1|30456.1|30476.1|30456.1|30466.1|30446.1|0
1598899200000|2020-08-31 18:40:00|30478.6|30458.6|30486.1|30466.1|30486.1|30466.1|30478.6|30458.6|0
1598899500000|2020-08-31 18:45:00|30486.2|30466.2|30483.4|30463.4|30486.2|30466.2|30482.3|30462.3|2
1598899800000|2020-08-31 18:50:00|30484.5|30464.5|30487.3|30467.3|30487.3|30467.3|30484.5|30464.5|19
1598900100000|2020-08-31 18:55:00|30488.4|30468.4|30482.3|30462.3|30488.4|30468.4|30482.3|30462.3|3
1598900400000|2020-08-31 19:00:00|30481.2|30461.2|30462.3|30442.3|30482.3|30462.3|30459.8|30439.8|0
1598900700000|2020-08-31 19:05:00|30467.3|30447.3|30477.3|30457.3|30477.3|30457.3|30464.8|30444.8|0
1598901000000|2020-08-31 19:10:00|30472.3|30452.3|30468.7|30448.7|30477.3|30457.3|30467.3|30447.3|0
1598901300000|2020-08-31 19:15:00|30472.3|30452.3|30457.4|30437.4|30472.3|30452.3|30457.3|30437.3|0
1598901600000|2020-08-31 19:20:00|30454.9|30434.9|30462.4|30442.4|30462.4|30442.4|30444.9|30424.9|55
1598901900000|2020-08-31 19:25:00|30463.5|30443.5|30472.4|30452.4|30477.4|30457.4|30459.9|30439.9|9
1598902200000|2020-08-31 19:30:00|30471.3|30451.3|30469.9|30449.9|30473.5|30453.5|30467.4|30447.4|7
1598902500000|2020-08-31 19:35:00|30472.4|30452.4|30477.4|30457.4|30479.9|30459.9|30472.4|30452.4|0
1598902800000|2020-08-31 19:40:00|30474.9|30454.9|30472.1|30452.1|30476|30456|30459.9|30439.9|1
1598903100000|2020-08-31 19:45:00|30474.6|30454.6|30486|30466|30491|30471|30473.5|30453.5|0
1598903400000|2020-08-31 19:50:00|30483.5|30463.5|30471.1|30451.1|30493.6|30473.6|30471.1|30451.1|2
1598903700000|2020-08-31 19:55:00|30469.9|30449.9|30445.2|30425.2|30478.6|30458.6|30445.2|30425.2|1
1598904000000|2020-08-31 20:00:00|30443|30423|30452.7|30432.7|30455.2|30435.2|30440.2|30420.2|29
1598904300000|2020-08-31 20:05:00|30455.2|30435.2|30449.1|30429.1|30455.2|30435.2|30449.1|30429.1|0
1598904600000|2020-08-31 20:10:00|30445.3|30425.3|30436.4|30416.4|30445.3|30425.3|30433.9|30413.9|40
1598904900000|2020-08-31 20:15:00|30435.3|30415.3|30435.3|30415.3|30436.4|30416.4|30435.3|30415.3|0
1598905200000|2020-08-31 20:20:00|30436.4|30416.4|30426.4|30406.4|30436.4|30416.4|30426.4|30406.4|0
1598905500000|2020-08-31 20:25:00|30427.5|30407.5|30432.5|30412.5|30432.5|30412.5|30426.4|30406.4|1
1598905800000|2020-08-31 20:30:00|30433.6|30413.6|30430.3|30410.3|30436.4|30416.4|30427.8|30407.8|0
1598906100000|2020-08-31 20:35:00|30431.4|30411.4|30436.4|30416.4|30436.4|30416.4|30431.4|30411.4|0
1598906400000|2020-08-31 20:40:00|30435.3|30415.3|30435.3|30415.3|30435.3|30415.3|30435.3|30415.3|0
1598906700000|2020-08-31 20:45:00|30434|30414|30440.4|30420.4|30446.5|30426.5|30434|30414|8
1598907000000|2020-08-31 20:50:00|30438.1|30418.1|30444.3|30424.3|30444.3|30424.3|30433.1|30413.1|0
1598907300000|2020-08-31 20:55:00|30439.3|30419.3|30433.2|30413.2|30439.3|30419.3|30425.7|30405.7|4
1598911200000|2020-08-31 22:00:00|30424.2|30404.2|30446.9|30426.9|30446.9|30426.9|30424.2|30404.2|1
1598911500000|2020-08-31 22:05:00|30449.4|30429.4|30453.3|30433.3|30453.3|30433.3|30449.4|30429.4|0
1598911800000|2020-08-31 22:10:00|30454.4|30434.4|30430|30410|30458|30438|30430|30410|1
1598912100000|2020-08-31 22:15:00|30428.9|30408.9|30423.9|30403.9|30428.9|30408.9|30418.9|30398.9|7
1598912400000|2020-08-31 22:20:00|30425|30405|30410|30390|30427.5|30407.5|30410|30390|1
1598912700000|2020-08-31 22:25:00|30412.5|30392.5|30420|30400|30420|30400|30410|30390|0
1598913000000|2020-08-31 22:30:00|30417.5|30397.5|30425|30405|30425|30405|30415|30395|0
1598913300000|2020-08-31 22:35:00|30422.5|30402.5|30432.5|30412.5|30432.5|30412.5|30420|30400|0
1598913600000|2020-08-31 22:40:00|30435|30415|30435.1|30415.1|30440.1|30420.1|30435|30415|0
1598913900000|2020-08-31 22:45:00|30437.6|30417.6|30435.1|30415.1|30440.1|30420.1|30435.1|30415.1|0
1598914200000|2020-08-31 22:50:00|30440.1|30420.1|30434|30414|30440.1|30420.1|30434|30414|0
1598914500000|2020-08-31 22:55:00|30435.1|30415.1|30435.1|30415.1|30435.1|30415.1|30430.1|30410.1|0
1598914800000|2020-08-31 23:00:00|30436.2|30416.2|30437.6|30417.6|30445.1|30425.1|30435.1|30415.1|0
1598915100000|2020-08-31 23:05:00|30440.1|30420.1|30437.6|30417.6|30440.1|30420.1|30435.1|30415.1|0
1598915400000|2020-08-31 23:10:00|30438.7|30418.7|30422.6|30402.6|30440.1|30420.1|30420.1|30400.1|0
1598915700000|2020-08-31 23:15:00|30423.7|30403.7|30440.1|30420.1|30440.1|30420.1|30423.7|30403.7|0
1598916000000|2020-08-31 23:20:00|30442.6|30422.6|30440.1|30420.1|30445.1|30425.1|30440.1|30420.1|0
1598916300000|2020-08-31 23:25:00|30440.2|30420.2|30440.2|30420.2|30440.2|30420.2|30440.2|30420.2|0
1598916600000|2020-08-31 23:30:00|30435.2|30415.2|30450.2|30430.2|30450.2|30430.2|30435.2|30415.2|7
1598916900000|2020-08-31 23:35:00|30452.7|30432.7|30465.2|30445.2|30465.2|30445.2|30450.2|30430.2|0
1598917200000|2020-08-31 23:40:00|30466.3|30446.3|30453.8|30433.8|30471.3|30451.3|30451.3|30431.3|0
1598917500000|2020-08-31 23:45:00|30451.3|30431.3|30446.3|30426.3|30451.3|30431.3|30443.8|30423.8|0
1598917800000|2020-08-31 23:50:00|30448.8|30428.8|30441.3|30421.3|30448.8|30428.8|30436.3|30416.3|0
1598918100000|2020-08-31 23:55:00|30443.8|30423.8|30421.3|30401.3|30445.2|30425.2|30421.3|30401.3|0
1598918400000|2020-09-01 00:00:00|30397.7|30377.7|30425.2|30405.2|30435.2|30415.2|30395.2|30375.2|2
1598918700000|2020-09-01 00:05:00|30427.7|30407.7|30445.2|30425.2|30445.2|30425.2|30427.7|30407.7|0
1598919000000|2020-09-01 00:10:00|30440.2|30420.2|30440.3|30420.3|30447.7|30427.7|30427.8|30407.8|0
1598919300000|2020-09-01 00:15:00|30435.3|30415.3|30430.3|30410.3|30436.4|30416.4|30416.4|30396.4|0
1598919600000|2020-09-01 00:20:00|30432.5|30412.5|30430.3|30410.3|30437.8|30417.8|30425.3|30405.3|0
1598919900000|2020-09-01 00:25:00|30432.8|30412.8|30425.3|30405.3|30435.3|30415.3|30417.8|30397.8|0
1598920200000|2020-09-01 00:30:00|30426.4|30406.4|30430.3|30410.3|30430.3|30410.3|30425.3|30405.3|0
1598920500000|2020-09-01 00:35:00|30427.8|30407.8|30407.8|30387.8|30430.3|30410.3|30400.3|30380.3|0
1598920800000|2020-09-01 00:40:00|30408.9|30388.9|30390.3|30370.3|30412.8|30392.8|30390.3|30370.3|0
1598921100000|2020-09-01 00:45:00|30392.8|30372.8|30409.2|30389.2|30415.3|30395.3|30392.8|30372.8|0
1598921400000|2020-09-01 00:50:00|30406.7|30386.7|30379.2|30359.2|30409.2|30389.2|30374.2|30354.2|0
1598921700000|2020-09-01 00:55:00|30380.3|30360.3|30394.3|30374.3|30394.3|30374.3|30379.2|30359.2|0
1598922000000|2020-09-01 01:00:00|30389.3|30369.3|30411.8|30391.8|30460.4|30440.4|30388.2|30368.2|0
1598922300000|2020-09-01 01:05:00|30414.3|30394.3|30469.3|30449.3|30479.3|30459.3|30414.3|30394.3|0
1598922600000|2020-09-01 01:10:00|30474.3|30454.3|30434.3|30414.3|30474.3|30454.3|30429.3|30409.3|0
1598922900000|2020-09-01 01:15:00|30431.8|30411.8|30434.3|30414.3|30439.3|30419.3|30409.3|30389.3|0
1598923200000|2020-09-01 01:20:00|30436.5|30416.5|30398.2|30378.2|30437.1|30417.1|30391.8|30371.8|0
1598923500000|2020-09-01 01:25:00|30399.3|30379.3|30429.3|30409.3|30434.3|30414.3|30399.3|30379.3|0
1598923800000|2020-09-01 01:30:00|30431.8|30411.8|30414.3|30394.3|30450.4|30430.4|30414.3|30394.3|0
1598924100000|2020-09-01 01:35:00|30416.8|30396.8|30459.3|30439.3|30459.3|30439.3|30414.3|30394.3|0
1598924400000|2020-09-01 01:40:00|30456.8|30436.8|30451.9|30431.9|30471.9|30451.9|30449.4|30429.4|0
1598924700000|2020-09-01 01:45:00|30454.4|30434.4|30466.9|30446.9|30469.4|30449.4|30450.5|30430.5|0
1598925000000|2020-09-01 01:50:00|30465.8|30445.8|30459.4|30439.4|30469.4|30449.4|30456.9|30436.9|0
1598925300000|2020-09-01 01:55:00|30460.5|30440.5|30478.3|30458.3|30489.4|30469.4|30459.4|30439.4|0
1598925600000|2020-09-01 02:00:00|30476.9|30456.9|30499.4|30479.4|30499.4|30479.4|30471.9|30451.9|0
1598925900000|2020-09-01 02:05:00|30500.5|30480.5|30494.4|30474.4|30511.9|30491.9|30494.4|30474.4|0
1598926200000|2020-09-01 02:10:00|30496.9|30476.9|30493.3|30473.3|30504.4|30484.4|30489.4|30469.4|0
1598926500000|2020-09-01 02:15:00|30491.9|30471.9|30484.4|30464.4|30496.9|30476.9|30479.4|30459.4|0
1598926800000|2020-09-01 02:20:00|30486.9|30466.9|30490.5|30470.5|30490.5|30470.5|30479.4|30459.4|0
1598927100000|2020-09-01 02:25:00|30491.6|30471.6|30489.5|30469.5|30492|30472|30479.5|30459.5|3
1598927400000|2020-09-01 02:30:00|30490.6|30470.6|30494.2|30474.2|30507|30487|30488.1|30468.1|12
1598927700000|2020-09-01 02:35:00|30491.7|30471.7|30516.7|30496.7|30524.5|30504.5|30489.2|30469.2|0
1598928000000|2020-09-01 02:40:00|30518.1|30498.1|30556.7|30536.7|30556.7|30536.7|30511.7|30491.7|0
1598928300000|2020-09-01 02:45:00|30551.7|30531.7|30530.6|30510.6|30556.7|30536.7|30525.6|30505.6|0
1598928600000|2020-09-01 02:50:00|30531.7|30511.7|30550.6|30530.6|30555.6|30535.6|30525.6|30505.6|1
1598928900000|2020-09-01 02:55:00|30551.7|30531.7|30555.6|30535.6|30556.7|30536.7|30538.1|30518.1|0
1598929200000|2020-09-01 03:00:00|30556.7|30536.7|30570.6|30550.6|30571.7|30551.7|30555.6|30535.6|0
1598929500000|2020-09-01 03:05:00|30571.7|30551.7|30570.6|30550.6|30575.6|30555.6|30565.6|30545.6|0
1598929800000|2020-09-01 03:10:00|30569.6|30549.6|30573.2|30553.2|30585.7|30565.7|30565.6|30545.6|0
1598930100000|2020-09-01 03:15:00|30575.7|30555.7|30595.7|30575.7|30595.7|30575.7|30570.7|30550.7|0
1598930400000|2020-09-01 03:20:00|30598.2|30578.2|30585.7|30565.7|30600.7|30580.7|30575.7|30555.7|0
1598930700000|2020-09-01 03:25:00|30580.7|30560.7|30600.7|30580.7|30600.7|30580.7|30575.7|30555.7|0
1598931000000|2020-09-01 03:30:00|30599.3|30579.3|30595.4|30575.4|30605.7|30585.7|30592.9|30572.9|0
1598931300000|2020-09-01 03:35:00|30594.3|30574.3|30589|30569|30596.8|30576.8|30580.4|30560.4|4
1598931600000|2020-09-01 03:40:00|30590.1|30570.1|30592.9|30572.9|30597.9|30577.9|30587.9|30567.9|0
1598931900000|2020-09-01 03:45:00|30590.4|30570.4|30592.9|30572.9|30595.4|30575.4|30590.4|30570.4|0
1598932200000|2020-09-01 03:50:00|30595.4|30575.4|30597.9|30577.9|30597.9|30577.9|30592.9|30572.9|0
1598932500000|2020-09-01 03:55:00|30599|30579|30598|30578|30602.9|30582.9|30597.9|30577.9|0
1598932800000|2020-09-01 04:00:00|30595.5|30575.5|30593|30573|30598|30578|30589.4|30569.4|0
1598933100000|2020-09-01 04:05:00|30590.5|30570.5|30593|30573|30593|30573|30588|30568|0
1598933400000|2020-09-01 04:10:00|30595.5|30575.5|30615.5|30595.5|30616.9|30596.9|30595.5|30575.5|0
1598933700000|2020-09-01 04:15:00|30616.9|30596.9|30608|30588|30618|30598|30605.5|30585.5|0
1598934000000|2020-09-01 04:20:00|30609.1|30589.1|30603|30583|30610.5|30590.5|30603|30583|0
1598934300000|2020-09-01 04:25:00|30598|30578|30603|30583|30603|30583|30598|30578|0
1598934600000|2020-09-01 04:30:00|30605.5|30585.5|30613|30593|30618|30598|30603|30583|0
1598934900000|2020-09-01 04:35:00|30608|30588|30610.5|30590.5|30618|30598|30603|30583|0
1598935200000|2020-09-01 04:40:00|30613|30593|30613.1|30593.1|30618.1|30598.1|30608.1|30588.1|0
1598935500000|2020-09-01 04:45:00|30611.7|30591.7|30608.1|30588.1|30611.7|30591.7|30608.1|30588.1|0
1598935800000|2020-09-01 04:50:00|30610.6|30590.6|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936100000|2020-09-01 04:55:00|30609.2|30589.2|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936400000|2020-09-01 05:00:00|30610.6|30590.6|30615.9|30595.9|30623.4|30603.4|30610.6|30590.6|3
1598936700000|2020-09-01 05:05:00|30620.9|30600.9|30608.4|30588.4|30620.9|30600.9|30608.4|30588.4|1
1598937000000|2020-09-01 05:10:00|30610.9|30590.9|30605.9|30585.9|30610.9|30590.9|30605.9|30585.9|0
1598937300000|2020-09-01 05:15:00|30609.8|30589.8|30618.4|30598.4|30620.9|30600.9|30605.9|30585.9|0
1598937600000|2020-09-01 05:20:00|30615.9|30595.9|30613.5|30593.5|30616|30596|30610.9|30590.9|0
1598937900000|2020-09-01 05:25:00|30614.5|30594.5|30618.5|30598.5|30621|30601|30614.5|30594.5|0
1598938200000|2020-09-01 05:30:00|30617.1|30597.1|30649.9|30629.9|30649.9|30629.9|30577.1|30557.1|1
1598938500000|2020-09-01 05:35:00|30652.7|30632.7|30667.4|30647.4|30694.9|30674.9|30652.7|30632.7|0
1598938800000|2020-09-01 05:40:00|30664.9|30644.9|30624.9|30604.9|30669.9|30649.9|30619.9|30599.9|0
1598939100000|2020-09-01 05:45:00|30623.8|30603.8|30659.9|30639.9|30663.5|30643.5|30619.9|30599.9|0
1598939400000|2020-09-01 05:50:00|30654.9|30634.9|30668.5|30648.5|30684.9|30664.9|30651.3|30631.3|0
1598939700000|2020-09-01 05:55:00|30669.9|30649.9|30675.2|30655.2|30697.4|30677.4|30659.9|30639.9|0
1598940000000|2020-09-01 06:00:00|30676.3|30656.3|30654.9|30634.9|30676.3|30656.3|30629.9|30609.9|0
1598940300000|2020-09-01 06:05:00|30657.1|30637.1|30670|30650|30670|30650|30635|30615|0
1598940600000|2020-09-01 06:10:00|30672.5|30652.5|30725|30705|30730|30710|30665|30645|0
1598940900000|2020-09-01 06:15:00|30727.5|30707.5|30765|30745|30777.5|30757.5|30727.5|30707.5|0
1598941200000|2020-09-01 06:20:00|30761.4|30741.4|30716.1|30696.1|30767.5|30747.5|30716.1|30696.1|0
1598941500000|2020-09-01 06:25:00|30715|30695|30716.1|30696.1|30730|30710|30705|30685|4
1598941800000|2020-09-01 06:30:00|30721.1|30701.1|30731.1|30711.1|30736.1|30716.1|30711.1|30691.1|0
1598942100000|2020-09-01 06:35:00|30732.5|30712.5|30746.1|30726.1|30746.1|30726.1|30723.6|30703.6|0
1598942400000|2020-09-01 06:40:00|30748.6|30728.6|30761.1|30741.1|30761.1|30741.1|30731.1|30711.1|0
1598942700000|2020-09-01 06:45:00|30758.9|30738.9|30751.1|30731.1|30761.1|30741.1|30746.1|30726.1|0
1598943000000|2020-09-01 06:50:00|30752.2|30732.2|30803.7|30783.7|30808.7|30788.7|30751.1|30731.1|0
1598943300000|2020-09-01 06:55:00|30806.2|30786.2|30852.3|30832.3|30852.3|30832.3|30793.7|30773.7|0
1598943600000|2020-09-01 07:00:00|30849.8|30829.8|30840.1|30820.1|30866.2|30846.2|30821.2|30801.2|0
1598943900000|2020-09-01 07:05:00|30837.6|30817.6|30812.6|30792.6|30851.2|30831.2|30811.2|30791.2|0
1598944200000|2020-09-01 07:10:00|30811.2|30791.2|30788.7|30768.7|30826.2|30806.2|30786.2|30766.2|0
1598944500000|2020-09-01 07:15:00|30789.8|30769.8|30811.2|30791.2|30821.2|30801.2|30789.8|30769.8|0
1598944800000|2020-09-01 07:20:00|30813.7|30793.7|30836.2|30816.2|30841.2|30821.2|30813.7|30793.7|0
1598945100000|2020-09-01 07:25:00|30838.7|30818.7|30806.2|30786.2|30846.2|30826.2|30806.2|30786.2|0
1598945400000|2020-09-01 07:30:00|30807.3|30787.3|30756.2|30736.2|30823.7|30803.7|30753.4|30733.4|0
1598945700000|2020-09-01 07:35:00|30758.7|30738.7|30748.8|30728.8|30766.2|30746.2|30741.2|30721.2|0
1598946000000|2020-09-01 07:40:00|30751.3|30731.3|30726.3|30706.3|30762.7|30742.7|30696.3|30676.3|3
1598946300000|2020-09-01 07:45:00|30727.4|30707.4|30738.8|30718.8|30743.8|30723.8|30708.8|30688.8|0
1598946600000|2020-09-01 07:50:00|30739.9|30719.9|30711.3|30691.3|30742.4|30722.4|30711.3|30691.3|0
1598946900000|2020-09-01 07:55:00|30712.4|30692.4|30729.9|30709.9|30742.4|30722.4|30706.3|30686.3|0
1598947200000|2020-09-01 08:00:00|30731.3|30711.3|30678.8|30658.8|30736.3|30716.3|30676.3|30656.3|0
1598947500000|2020-09-01 08:05:00|30676.3|30656.3|30668.8|30648.8|30681.3|30661.3|30653.8|30633.8|0
1598947800000|2020-09-01 08:10:00|30666.3|30646.3|30666.3|30646.3|30696.3|30676.3|30661.3|30641.3|0
1598948100000|2020-09-01 08:15:00|30665.2|30645.2|30651.3|30631.3|30681.3|30661.3|30646.3|30626.3|0
1598948400000|2020-09-01 08:20:00|30649.9|30629.9|30621.4|30601.4|30655.3|30635.3|30616.4|30596.4|1
1598948700000|2020-09-01 08:25:00|30622.4|30602.4|30601.4|30581.4|30638.9|30618.9|30598.9|30578.9|1
1598949000000|2020-09-01 08:30:00|30606.4|30586.4|30596.4|30576.4|30606.4|30586.4|30591.4|30571.4|0
1598949300000|2020-09-01 08:35:00|30595.3|30575.3|30566.4|30546.4|30601.4|30581.4|30561.4|30541.4|0
1598949600000|2020-09-01 08:40:00|30561.4|30541.4|30566.4|30546.4|30578.9|30558.9|30548.9|30528.9|0
1598949900000|2020-09-01 08:45:00|30561.4|30541.4|30577.8|30557.8|30583.9|30563.9|30561.4|30541.4|0
1598950200000|2020-09-01 08:50:00|30576.4|30556.4|30566.4|30546.4|30595.3|30575.3|30566.4|30546.4|0
1598950500000|2020-09-01 08:55:00|30565.3|30545.3|30559.3|30539.3|30565.3|30545.3|30546.4|30526.4|3
1598950800000|2020-09-01 09:00:00|30560.3|30540.3|30577.5|30557.5|30577.5|30557.5|30555.3|30535.3|5
1598951100000|2020-09-01 09:05:00|30575|30555|30570.8|30550.8|30578.6|30558.6|30558.6|30538.6|12
1598951400000|2020-09-01 09:10:00|30569.7|30549.7|30590.8|30570.8|30590.8|30570.8|30564.4|30544.4|6
1598951700000|2020-09-01 09:15:00|30591.9|30571.9|30590.8|30570.8|30597.2|30577.2|30584.4|30564.4|12
1598952000000|2020-09-01 09:20:00|30593.3|30573.3|30591.9|30571.9|30600.8|30580.8|30588.3|30568.3|97
1598952300000|2020-09-01 09:25:00|30590.8|30570.8|30588.4|30568.4|30595.9|30575.9|30588.4|30568.4|3
1598952600000|2020-09-01 09:30:00|30589.4|30569.4|30590.9|30570.9|30590.9|30570.9|30583.4|30563.4|0
1598952900000|2020-09-01 09:35:00|30595.9|30575.9|30598.4|30578.4|30602|30582|30593.4|30573.4|0
1598953200000|2020-09-01 09:40:00|30593.4|30573.4|30575.9|30555.9|30593.4|30573.4|30574.5|30554.5|0
1598953500000|2020-09-01 09:45:00|30578.4|30558.4|30569.8|30549.8|30578.4|30558.4|30564.8|30544.8|0
1598953800000|2020-09-01 09:50:00|30564.8|30544.8|30559.8|30539.8|30569.8|30549.8|30559.8|30539.8|0
1598954100000|2020-09-01 09:55:00|30558.7|30538.7|30524.8|30504.8|30559.8|30539.8|30519.8|30499.8|0
1598954400000|2020-09-01 10:00:00|30527.3|30507.3|30494.8|30474.8|30529.8|30509.8|30494.8|30474.8|3
1598954700000|2020-09-01 10:05:00|30492.3|30472.3|30509.9|30489.9|30510.9|30490.9|30489.8|30469.8|0
1598955000000|2020-09-01 10:10:00|30512|30492|30509.9|30489.9|30514.9|30494.9|30502.4|30482.4|0
1598955300000|2020-09-01 10:15:00|30512.4|30492.4|30534.9|30514.9|30534.9|30514.9|30509.9|30489.9|0
1598955600000|2020-09-01 10:20:00|30533.8|30513.8|30547.4|30527.4|30549.9|30529.9|30529.9|30509.9|0
1598955900000|2020-09-01 10:25:00|30546.3|30526.3|30556.3|30536.3|30559.9|30539.9|30543.8|30523.8|0
1598956200000|2020-09-01 10:30:00|30558.8|30538.8|30573.8|30553.8|30575.2|30555.2|30558.8|30538.8|0
1598956500000|2020-09-01 10:35:00|30571.3|30551.3|30548.8|30528.8|30571.3|30551.3|30536.3|30516.3|0
1598956800000|2020-09-01 10:40:00|30549.9|30529.9|30557.8|30537.8|30562.7|30542.7|30543.8|30523.8|2
1598957100000|2020-09-01 10:45:00|30556.7|30536.7|30572.8|30552.8|30572.8|30552.8|30556.7|30536.7|0
1598957400000|2020-09-01 10:50:00|30575.3|30555.3|30582.8|30562.8|30585.3|30565.3|30567.8|30547.8|2
1598957700000|2020-09-01 10:55:00|30587.8|30567.8|30607.8|30587.8|30610.6|30590.6|30587.8|30567.8|0
1598958000000|2020-09-01 11:00:00|30608.9|30588.9|30622.8|30602.8|30629.2|30609.2|30608.9|30588.9|3
1598958300000|2020-09-01 11:05:00|30620.3|30600.3|30622.8|30602.8|30634.3|30614.3|30620.3|30600.3|20
1598958600000|2020-09-01 11:10:00|30623.9|30603.9|30596.7|30576.7|30623.9|30603.9|30596.7|30576.7|25
1598958900000|2020-09-01 11:15:00|30591.7|30571.7|30566.8|30546.8|30594.2|30574.2|30556.7|30536.7|0
1598959200000|2020-09-01 11:20:00|30564.3|30544.3|30591.8|30571.8|30591.8|30571.8|30564.3|30544.3|0
1598959500000|2020-09-01 11:25:00|30594.3|30574.3|30573.2|30553.2|30594.3|30574.3|30573.2|30553.2|0
1598959800000|2020-09-01 11:30:00|30574.3|30554.3|30594|30574|30594|30574|30560.4|30540.4|1
1598960100000|2020-09-01 11:35:00|30595.4|30575.4|30607.9|30587.9|30612.9|30592.9|30592.9|30572.9|14
1598960400000|2020-09-01 11:40:00|30602.9|30582.9|30592.9|30572.9|30602.9|30582.9|30582.9|30562.9|0
1598960700000|2020-09-01 11:45:00|30590.4|30570.4|30587.9|30567.9|30597.9|30577.9|30582.9|30562.9|0
1598961000000|2020-09-01 11:50:00|30585.4|30565.4|30580.4|30560.4|30587.9|30567.9|30572.9|30552.9|0
1598961300000|2020-09-01 11:55:00|30582.9|30562.9|30622.9|30602.9|30627.9|30607.9|30580.4|30560.4|0
1598961600000|2020-09-01 12:00:00|30624|30604|30615.4|30595.4|30626.5|30606.5|30586.5|30566.5|0
1598961900000|2020-09-01 12:05:00|30616.9|30596.9|30620.4|30600.4|30637.9|30617.9|30615.4|30595.4|7
1598962200000|2020-09-01 12:10:00|30621.5|30601.5|30651.5|30631.5|30651.5|30631.5|30620.5|30600.5|3
1598962500000|2020-09-01 12:15:00|30653|30633|30633|30613|30658|30638|30633|30613|0
1598962800000|2020-09-01 12:20:00|30630.5|30610.5|30643|30623|30645.5|30625.5|30623|30603|0
1598963100000|2020-09-01 12:25:00|30645.1|30625.1|30648|30628|30658|30638|30638|30618|0
1598963400000|2020-09-01 12:30:00|30645.5|30625.5|30653|30633|30658|30638|30638|30618|0
1598963700000|2020-09-01 12:35:00|30654.4|30634.4|30658|30638|30660.5|30640.5|30639.4|30619.4|0
1598964000000|2020-09-01 12:40:00|30656.9|30636.9|30603|30583|30658|30638|30603|30583|0
1598964300000|2020-09-01 12:45:00|30600.9|30580.9|30613|30593|30623|30603|30598|30578|0
1598964600000|2020-09-01 12:50:00|30610.5|30590.5|30591.6|30571.6|30610.5|30590.5|30573|30553|1
1598964900000|2020-09-01 12:55:00|30593|30573|30611.3|30591.3|30612.4|30592.4|30583|30563|65
1598965200000|2020-09-01 13:00:00|30613.8|30593.8|30664.2|30644.2|30666.7|30646.7|30597|30577|12
1598965500000|2020-09-01 13:05:00|30665.2|30645.2|30609.2|30589.2|30684.2|30664.2|30594.2|30574.2|15
1598965800000|2020-09-01 13:10:00|30610.2|30590.2|30622|30602|30622|30602|30589.5|30569.5|2
1598966100000|2020-09-01 13:15:00|30619.5|30599.5|30542|30522|30619.5|30599.5|30537|30517|12
1598966400000|2020-09-01 13:20:00|30540.9|30520.9|30543.1|30523.1|30577|30557|30535.3|30515.3|4
1598966700000|2020-09-01 13:25:00|30538.1|30518.1|30579.2|30559.2|30579.2|30559.2|30518.1|30498.1|2
1598967000000|2020-09-01 13:30:00|30577.8|30557.8|30519.2|30499.2|30579.2|30559.2|30515.6|30495.6|0
1598967300000|2020-09-01 13:35:00|30517.8|30497.8|30429.2|30409.2|30517.8|30497.8|30406.7|30386.7|0
1598967600000|2020-09-01 13:40:00|30427.8|30407.8|30464.2|30444.2|30482.8|30462.8|30418.1|30398.1|2
1598967900000|2020-09-01 13:45:00|30461.7|30441.7|30468.2|30448.2|30503.2|30483.2|30459.2|30439.2|8
1598968200000|2020-09-01 13:50:00|30464.3|30444.3|30395.7|30375.7|30464.3|30444.3|30368.2|30348.2|0
1598968500000|2020-09-01 13:55:00|30398.2|30378.2|30416.8|30396.8|30445.3|30425.3|30398.2|30378.2|3
1598968800000|2020-09-01 14:00:00|30414.3|30394.3|30371.8|30351.8|30414.3|30394.3|30344.3|30324.3|7
1598969100000|2020-09-01 14:05:00|30373.2|30353.2|30365.7|30345.7|30389.3|30369.3|30338.2|30318.2|12
1598969400000|2020-09-01 14:10:00|30363.2|30343.2|30379.3|30359.3|30414.3|30394.3|30350.7|30330.7|6
1598969700000|2020-09-01 14:15:00|30377.1|30357.1|30293.2|30273.2|30379.3|30359.3|30268.2|30248.2|18
1598970000000|2020-09-01 14:20:00|30289.7|30269.7|30274.3|30254.3|30312.9|30292.9|30254|30234|49
1598970300000|2020-09-01 14:25:00|30272.9|30252.9|30312.2|30292.2|30322.2|30302.2|30255.4|30235.4|49
1598970600000|2020-09-01 14:30:00|30309.7|30289.7|30270|30250|30329.7|30309.7|30270|30250|5
1598970900000|2020-09-01 14:35:00|30268.6|30248.6|30283.6|30263.6|30314.7|30294.7|30268.6|30248.6|5
1598971200000|2020-09-01 14:40:00|30281.1|30261.1|30236.1|30216.1|30297.2|30277.2|30226.1|30206.1|32
1598971500000|2020-09-01 14:45:00|30238.6|30218.6|30241.1|30221.1|30263.6|30243.6|30202.2|30182.2|31
1598971800000|2020-09-01 14:50:00|30240.1|30220.1|30246.2|30226.2|30276.2|30256.2|30218.6|30198.6|1
1598972100000|2020-09-01 14:55:00|30247.6|30227.6|30226.2|30206.2|30271.2|30251.2|30226.2|30206.2|2
1598972400000|2020-09-01 15:00:00|30231.2|30211.2|30251.2|30231.2|30271.2|30251.2|30231.2|30211.2|0
1598972700000|2020-09-01 15:05:00|30256.2|30236.2|30252.3|30232.3|30258.7|30238.7|30237.3|30217.3|1
1598973000000|2020-09-01 15:10:00|30249.8|30229.8|30264.8|30244.8|30267.3|30247.3|30242.3|30222.3|0
1598973300000|2020-09-01 15:15:00|30267.3|30247.3|30272.3|30252.3|30282.3|30262.3|30252.3|30232.3|0
1598973600000|2020-09-01 15:20:00|30271.2|30251.2|30247.3|30227.3|30287.3|30267.3|30247.3|30227.3|1
1598973900000|2020-09-01 15:25:00|30249.5|30229.5|30201.2|30181.2|30249.5|30229.5|30197.3|30177.3|0
1598974200000|2020-09-01 15:30:00|30199.8|30179.8|30207.3|30187.3|30232.3|30212.3|30177.3|30157.3|3
1598974500000|2020-09-01 15:35:00|30204.5|30184.5|30187.3|30167.3|30204.5|30184.5|30184.8|30164.8|0
1598974800000|2020-09-01 15:40:00|30182.3|30162.3|30184.8|30164.8|30187.3|30167.3|30142.3|30122.3|2
1598975100000|2020-09-01 15:45:00|30185.9|30165.9|30173.4|30153.4|30185.9|30165.9|30142.4|30122.4|3
1598975400000|2020-09-01 15:50:00|30175.9|30155.9|30178.4|30158.4|30198.4|30178.4|30175.9|30155.9|1
1598975700000|2020-09-01 15:55:00|30180.6|30160.6|30198.5|30178.5|30198.5|30178.5|30168.5|30148.5|0
1598976000000|2020-09-01 16:00:00|30193.5|30173.5|30179.9|30159.9|30198.5|30178.5|30178.5|30158.5|0
1598976300000|2020-09-01 16:05:00|30183.5|30163.5|30183.5|30163.5|30198.5|30178.5|30178.5|30158.5|0
1598976600000|2020-09-01 16:10:00|30181|30161|30193.5|30173.5|30208.5|30188.5|30178.5|30158.5|1
1598976900000|2020-09-01 16:15:00|30196|30176|30188.5|30168.5|30198.5|30178.5|30181|30161|0
1598977200000|2020-09-01 16:20:00|30186|30166|30187.1|30167.1|30202.1|30182.1|30183.5|30163.5|0
1598977500000|2020-09-01 16:25:00|30189.6|30169.6|30199.6|30179.6|30204.6|30184.6|30179.6|30159.6|12
1598977800000|2020-09-01 16:30:00|30195.7|30175.7|30180.7|30160.7|30195.7|30175.7|30170.7|30150.7|50
1598978100000|2020-09-01 16:35:00|30178.2|30158.2|30183.2|30163.2|30185.7|30165.7|30175.7|30155.7|0
1598978400000|2020-09-01 16:40:00|30184.3|30164.3|30180.7|30160.7|30185.7|30165.7|30175.7|30155.7|0
1598978700000|2020-09-01 16:45:00|30175.7|30155.7|30180.7|30160.7|30186.8|30166.8|30175.7|30155.7|0
1598979000000|2020-09-01 16:50:00|30185.7|30165.7|30195.7|30175.7|30205.7|30185.7|30185.7|30165.7|8
1598979300000|2020-09-01 16:55:00|30193.2|30173.2|30222.5|30202.5|30226.4|30206.4|30180.7|30160.7|40
1598979600000|2020-09-01 17:00:00|30219.7|30199.7|30190.8|30170.8|30219.7|30199.7|30190.8|30170.8|15
1598979900000|2020-09-01 17:05:00|30193.3|30173.3|30154.7|30134.7|30193.3|30173.3|30152.5|30132.5|13
1598980200000|2020-09-01 17:10:00|30152.5|30132.5|30144.7|30124.7|30157.2|30137.2|30142.2|30122.2|5
1598980500000|2020-09-01 17:15:00|30143.6|30123.6|30159.7|30139.7|30159.7|30139.7|30142.2|30122.2|0
1598980800000|2020-09-01 17:20:00|30162.2|30142.2|30160.8|30140.8|30163.3|30143.3|30154.7|30134.7|1
1598981100000|2020-09-01 17:25:00|30158.3|30138.3|30175.8|30155.8|30175.8|30155.8|30155.8|30135.8|0
1598981400000|2020-09-01 17:30:00|30174.7|30154.7|30175.8|30155.8|30180.8|30160.8|30170.8|30150.8|0
1598981700000|2020-09-01 17:35:00|30173.3|30153.3|30185.8|30165.8|30190.8|30170.8|30171.9|30151.9|0
1598982000000|2020-09-01 17:40:00|30190.8|30170.8|30200.8|30180.8|30200.8|30180.8|30189.4|30169.4|0
1598982300000|2020-09-01 17:45:00|30195.8|30175.8|30160.9|30140.9|30200.8|30180.8|30159.8|30139.8|1
1598982600000|2020-09-01 17:50:00|30159.8|30139.8|30170.9|30150.9|30170.9|30150.9|30153.4|30133.4|9
1598982900000|2020-09-01 17:55:00|30165.9|30145.9|30158.4|30138.4|30170.9|30150.9|30158.4|30138.4|0
1598983200000|2020-09-01 18:00:00|30157.3|30137.3|30144.5|30124.5|30157.3|30137.3|30144.5|30124.5|11
1598983500000|2020-09-01 18:05:00|30145.9|30125.9|30150.9|30130.9|30155.9|30135.9|30140.9|30120.9|4
1598983800000|2020-09-01 18:10:00|30153|30133|30150.9|30130.9|30155.9|30135.9|30148.4|30128.4|0
1598984100000|2020-09-01 18:15:00|30153.4|30133.4|30155.9|30135.9|30155.9|30135.9|30150.9|30130.9|0
1598984400000|2020-09-01 18:20:00|30158.4|30138.4|30155.9|30135.9|30158.4|30138.4|30155.9|30135.9|1
1598984700000|2020-09-01 18:25:00|30154.5|30134.5|30130.9|30110.9|30155.9|30135.9|30125.9|30105.9|0
1598985000000|2020-09-01 18:30:00|30128.8|30108.8|30130.9|30110.9|30130.9|30110.9|30124.9|30104.9|0
1598985300000|2020-09-01 18:35:00|30129.9|30109.9|30115.3|30095.3|30131|30111|30111.3|30091.3|1
1598985600000|2020-09-01 18:40:00|30111.3|30091.3|30078.1|30058.1|30115.3|30095.3|30078.1|30058.1|11
1598985900000|2020-09-01 18:45:00|30073.1|30053.1|30113.1|30093.1|30118.1|30098.1|30073.1|30053.1|11
1598986200000|2020-09-01 18:50:00|30111.7|30091.7|30107.1|30087.1|30114.2|30094.2|30102.1|30082.1|1
1598986500000|2020-09-01 18:55:00|30102.1|30082.1|30112.1|30092.1|30114.6|30094.6|30099.6|30079.6|0
1598986800000|2020-09-01 19:00:00|30111|30091|30107.1|30087.1|30111|30091|30092.1|30072.1|0
1598987100000|2020-09-01 19:05:00|30112.1|30092.1|30107.1|30087.1|30117.1|30097.1|30103.5|30083.5|0
1598987400000|2020-09-01 19:10:00|30102.1|30082.1|30089.6|30069.6|30107.1|30087.1|30087.1|30067.1|2
1598987700000|2020-09-01 19:15:00|30092.1|30072.1|30102.1|30082.1|30104.6|30084.6|30092.1|30072.1|0
1598988000000|2020-09-01 19:20:00|30103.2|30083.2|30107.1|30087.1|30107.1|30087.1|30102.1|30082.1|0
1598988300000|2020-09-01 19:25:00|30106.1|30086.1|30107.1|30087.1|30110.7|30090.7|30102.1|30082.1|0
1598988600000|2020-09-01 19:30:00|30104.6|30084.6|30107.1|30087.1|30112.1|30092.1|30099.6|30079.6|1
1598988900000|2020-09-01 19:35:00|30107.2|30087.2|30107.2|30087.2|30112.2|30092.2|30102.2|30082.2|0
1598989200000|2020-09-01 19:40:00|30108.6|30088.6|30122.2|30102.2|30124.7|30104.7|30108.6|30088.6|0
1598989500000|2020-09-01 19:45:00|30125.7|30105.7|30117.2|30097.2|30127.2|30107.2|30116.1|30096.1|0
1598989800000|2020-09-01 19:50:00|30121.1|30101.1|30133.6|30113.6|30137.2|30117.2|30121.1|30101.1|9
1598990100000|2020-09-01 19:55:00|30132.2|30112.2|30150.8|30130.8|30150.8|30130.8|30127.2|30107.2|0
1598990400000|2020-09-01 20:00:00|30148.6|30128.6|30142.2|30122.2|30149.7|30129.7|30142.2|30122.2|1
1598990700000|2020-09-01 20:05:00|30147.2|30127.2|30137.2|30117.2|30147.2|30127.2|30137.2|30117.2|2
1598991000000|2020-09-01 20:10:00|30132.2|30112.2|30142.2|30122.2|30142.2|30122.2|30132.2|30112.2|2
1598991300000|2020-09-01 20:15:00|30144.7|30124.7|30154.7|30134.7|30155.8|30135.8|30144.7|30124.7|0
1598991600000|2020-09-01 20:20:00|30152.2|30132.2|30153.3|30133.3|30157.3|30137.3|30152.2|30132.2|0
1598991900000|2020-09-01 20:25:00|30157.3|30137.3|30162.3|30142.3|30162.3|30142.3|30153.3|30133.3|0
1598992200000|2020-09-01 20:30:00|30157.3|30137.3|30167.3|30147.3|30167.3|30147.3|30157.3|30137.3|0
1598992500000|2020-09-01 20:35:00|30169.8|30149.8|30168.4|30148.4|30171.9|30151.9|30168.4|30148.4|0
1598992800000|2020-09-01 20:40:00|30167.3|30147.3|30162.3|30142.3|30167.3|30147.3|30162.3|30142.3|0
1598993100000|2020-09-01 20:45:00|30160.9|30140.9|30149.8|30129.8|30160.9|30140.9|30148.4|30128.4|0
1598993400000|2020-09-01 20:50:00|30150.9|30130.9|30169.8|30149.8|30169.8|30149.8|30147.3|30127.3|0
1598993700000|2020-09-01 20:55:00|30167.3|30147.3|30159.8|30139.8|30167.3|30147.3|30152.3|30132.3|0
1598997600000|2020-09-01 22:00:00|30164.6|30144.6|30155|30135|30167.5|30147.5|30145|30125|0
1598997900000|2020-09-01 22:05:00|30157.5|30137.5|30140|30120|30157.5|30137.5|30137.5|30117.5|0
1598998200000|2020-09-01 22:10:00|30141.4|30121.4|30148.6|30128.6|30148.6|30128.6|30141.4|30121.4|0
1598998800000|2020-09-01 22:20:00|30151.1|30131.1|30153.6|30133.6|30153.6|30133.6|30148.6|30128.6|0
1598999100000|2020-09-01 22:25:00|30155.7|30135.7|30158.6|30138.6|30158.6|30138.6|30155.7|30135.7|0
1598999400000|2020-09-01 22:30:00|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|0
1598999700000|2020-09-01 22:35:00|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|0
1599000000000|2020-09-01 22:40:00|30160.1|30140.1|30158.6|30138.6|30160.1|30140.1|30158.6|30138.6|0
1599000300000|2020-09-01 22:45:00|30157.2|30137.2|30158.6|30138.6|30158.6|30138.6|30154.7|30134.7|0
1599000600000|2020-09-01 22:50:00|30159.7|30139.7|30163.6|30143.6|30163.6|30143.6|30158.6|30138.6|17
1599000900000|2020-09-01 22:55:00|30163.7|30143.7|30163.7|30143.7|30166.2|30146.2|30163.7|30143.7|0
1599001200000|2020-09-01 23:00:00|30166.2|30146.2|30158.7|30138.7|30166.2|30146.2|30158.7|30138.7|0
1599001500000|2020-09-01 23:05:00|30161.2|30141.2|30156.2|30136.2|30161.2|30141.2|30156.2|30136.2|0
1599001800000|2020-09-01 23:10:00|30158.7|30138.7|30159.7|30139.7|30159.7|30139.7|30158.7|30138.7|0
1599002100000|2020-09-01 23:15:00|30159.8|30139.8|30158.7|30138.7|30163.7|30143.7|30158.7|30138.7|0
1599002400000|2020-09-01 23:20:00|30161.6|30141.6|30163.7|30143.7|30163.7|30143.7|30158.7|30138.7|0
1599002700000|2020-09-01 23:25:00|30165.8|30145.8|30183.7|30163.7|30183.7|30163.7|30165.8|30145.8|0
1599003000000|2020-09-01 23:30:00|30182.3|30162.3|30178.7|30158.7|30182.3|30162.3|30178.7|30158.7|0
1599003300000|2020-09-01 23:35:00|30179.8|30159.8|30182.3|30162.3|30183.7|30163.7|30178.7|30158.7|0
1599003600000|2020-09-01 23:40:00|30183.7|30163.7|30188.7|30168.7|30189.8|30169.8|30179.8|30159.8|0
1599003900000|2020-09-01 23:45:00|30186.2|30166.2|30188.8|30168.8|30188.8|30168.8|30178.8|30158.8|0
1599004200000|2020-09-01 23:50:00|30190.9|30170.9|30186.3|30166.3|30198.8|30178.8|30186.3|30166.3|0
1599004500000|2020-09-01 23:55:00|30187.3|30167.3|30193.8|30173.8|30193.8|30173.8|30183.8|30163.8|0
1598918400000|2020-09-01 00:00:00|30397.7|30377.7|30425.2|30405.2|30435.2|30415.2|30395.2|30375.2|2
1598918700000|2020-09-01 00:05:00|30427.7|30407.7|30445.2|30425.2|30445.2|30425.2|30427.7|30407.7|0
1598919000000|2020-09-01 00:10:00|30440.2|30420.2|30440.3|30420.3|30447.7|30427.7|30427.8|30407.8|0
1598919300000|2020-09-01 00:15:00|30435.3|30415.3|30430.3|30410.3|30436.4|30416.4|30416.4|30396.4|0
1598919600000|2020-09-01 00:20:00|30432.5|30412.5|30430.3|30410.3|30437.8|30417.8|30425.3|30405.3|0
1598919900000|2020-09-01 00:25:00|30432.8|30412.8|30425.3|30405.3|30435.3|30415.3|30417.8|30397.8|0
1598920200000|2020-09-01 00:30:00|30426.4|30406.4|30430.3|30410.3|30430.3|30410.3|30425.3|30405.3|0
1598920500000|2020-09-01 00:35:00|30427.8|30407.8|30407.8|30387.8|30430.3|30410.3|30400.3|30380.3|0
1598920800000|2020-09-01 00:40:00|30408.9|30388.9|30390.3|30370.3|30412.8|30392.8|30390.3|30370.3|0
1598921100000|2020-09-01 00:45:00|30392.8|30372.8|30409.2|30389.2|30415.3|30395.3|30392.8|30372.8|0
1598921400000|2020-09-01 00:50:00|30406.7|30386.7|30379.2|30359.2|30409.2|30389.2|30374.2|30354.2|0
1598921700000|2020-09-01 00:55:00|30380.3|30360.3|30394.3|30374.3|30394.3|30374.3|30379.2|30359.2|0
1598922000000|2020-09-01 01:00:00|30389.3|30369.3|30411.8|30391.8|30460.4|30440.4|30388.2|30368.2|0
1598922300000|2020-09-01 01:05:00|30414.3|30394.3|30469.3|30449.3|30479.3|30459.3|30414.3|30394.3|0
1598922600000|2020-09-01 01:10:00|30474.3|30454.3|30434.3|30414.3|30474.3|30454.3|30429.3|30409.3|0
1598922900000|2020-09-01 01:15:00|30431.8|30411.8|30434.3|30414.3|30439.3|30419.3|30409.3|30389.3|0
1598923200000|2020-09-01 01:20:00|30436.5|30416.5|30398.2|30378.2|30437.1|30417.1|30391.8|30371.8|0
1598923500000|2020-09-01 01:25:00|30399.3|30379.3|30429.3|30409.3|30434.3|30414.3|30399.3|30379.3|0
1598923800000|2020-09-01 01:30:00|30431.8|30411.8|30414.3|30394.3|30450.4|30430.4|30414.3|30394.3|0
1598924100000|2020-09-01 01:35:00|30416.8|30396.8|30459.3|30439.3|30459.3|30439.3|30414.3|30394.3|0
1598924400000|2020-09-01 01:40:00|30456.8|30436.8|30451.9|30431.9|30471.9|30451.9|30449.4|30429.4|0
1598924700000|2020-09-01 01:45:00|30454.4|30434.4|30466.9|30446.9|30469.4|30449.4|30450.5|30430.5|0
1598925000000|2020-09-01 01:50:00|30465.8|30445.8|30459.4|30439.4|30469.4|30449.4|30456.9|30436.9|0
1598925300000|2020-09-01 01:55:00|30460.5|30440.5|30478.3|30458.3|30489.4|30469.4|30459.4|30439.4|0
1598925600000|2020-09-01 02:00:00|30476.9|30456.9|30499.4|30479.4|30499.4|30479.4|30471.9|30451.9|0
1598925900000|2020-09-01 02:05:00|30500.5|30480.5|30494.4|30474.4|30511.9|30491.9|30494.4|30474.4|0
1598926200000|2020-09-01 02:10:00|30496.9|30476.9|30493.3|30473.3|30504.4|30484.4|30489.4|30469.4|0
1598926500000|2020-09-01 02:15:00|30491.9|30471.9|30484.4|30464.4|30496.9|30476.9|30479.4|30459.4|0
1598926800000|2020-09-01 02:20:00|30486.9|30466.9|30490.5|30470.5|30490.5|30470.5|30479.4|30459.4|0
1598927100000|2020-09-01 02:25:00|30491.6|30471.6|30489.5|30469.5|30492|30472|30479.5|30459.5|3
1598927400000|2020-09-01 02:30:00|30490.6|30470.6|30494.2|30474.2|30507|30487|30488.1|30468.1|12
1598927700000|2020-09-01 02:35:00|30491.7|30471.7|30516.7|30496.7|30524.5|30504.5|30489.2|30469.2|0
1598928000000|2020-09-01 02:40:00|30518.1|30498.1|30556.7|30536.7|30556.7|30536.7|30511.7|30491.7|0
1598928300000|2020-09-01 02:45:00|30551.7|30531.7|30530.6|30510.6|30556.7|30536.7|30525.6|30505.6|0
1598928600000|2020-09-01 02:50:00|30531.7|30511.7|30550.6|30530.6|30555.6|30535.6|30525.6|30505.6|1
1598928900000|2020-09-01 02:55:00|30551.7|30531.7|30555.6|30535.6|30556.7|30536.7|30538.1|30518.1|0
1598929200000|2020-09-01 03:00:00|30556.7|30536.7|30570.6|30550.6|30571.7|30551.7|30555.6|30535.6|0
1598929500000|2020-09-01 03:05:00|30571.7|30551.7|30570.6|30550.6|30575.6|30555.6|30565.6|30545.6|0
1598929800000|2020-09-01 03:10:00|30569.6|30549.6|30573.2|30553.2|30585.7|30565.7|30565.6|30545.6|0
1598930100000|2020-09-01 03:15:00|30575.7|30555.7|30595.7|30575.7|30595.7|30575.7|30570.7|30550.7|0
1598930400000|2020-09-01 03:20:00|30598.2|30578.2|30585.7|30565.7|30600.7|30580.7|30575.7|30555.7|0
1598930700000|2020-09-01 03:25:00|30580.7|30560.7|30600.7|30580.7|30600.7|30580.7|30575.7|30555.7|0
1598931000000|2020-09-01 03:30:00|30599.3|30579.3|30595.4|30575.4|30605.7|30585.7|30592.9|30572.9|0
1598931300000|2020-09-01 03:35:00|30594.3|30574.3|30589|30569|30596.8|30576.8|30580.4|30560.4|4
1598931600000|2020-09-01 03:40:00|30590.1|30570.1|30592.9|30572.9|30597.9|30577.9|30587.9|30567.9|0
1598931900000|2020-09-01 03:45:00|30590.4|30570.4|30592.9|30572.9|30595.4|30575.4|30590.4|30570.4|0
1598932200000|2020-09-01 03:50:00|30595.4|30575.4|30597.9|30577.9|30597.9|30577.9|30592.9|30572.9|0
1598932500000|2020-09-01 03:55:00|30599|30579|30598|30578|30602.9|30582.9|30597.9|30577.9|0
1598932800000|2020-09-01 04:00:00|30595.5|30575.5|30593|30573|30598|30578|30589.4|30569.4|0
1598933100000|2020-09-01 04:05:00|30590.5|30570.5|30593|30573|30593|30573|30588|30568|0
1598933400000|2020-09-01 04:10:00|30595.5|30575.5|30615.5|30595.5|30616.9|30596.9|30595.5|30575.5|0
1598933700000|2020-09-01 04:15:00|30616.9|30596.9|30608|30588|30618|30598|30605.5|30585.5|0
1598934000000|2020-09-01 04:20:00|30609.1|30589.1|30603|30583|30610.5|30590.5|30603|30583|0
1598934300000|2020-09-01 04:25:00|30598|30578|30603|30583|30603|30583|30598|30578|0
1598934600000|2020-09-01 04:30:00|30605.5|30585.5|30613|30593|30618|30598|30603|30583|0
1598934900000|2020-09-01 04:35:00|30608|30588|30610.5|30590.5|30618|30598|30603|30583|0
1598935200000|2020-09-01 04:40:00|30613|30593|30613.1|30593.1|30618.1|30598.1|30608.1|30588.1|0
1598935500000|2020-09-01 04:45:00|30611.7|30591.7|30608.1|30588.1|30611.7|30591.7|30608.1|30588.1|0
1598935800000|2020-09-01 04:50:00|30610.6|30590.6|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936100000|2020-09-01 04:55:00|30609.2|30589.2|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936400000|2020-09-01 05:00:00|30610.6|30590.6|30615.9|30595.9|30623.4|30603.4|30610.6|30590.6|3
1598936700000|2020-09-01 05:05:00|30620.9|30600.9|30608.4|30588.4|30620.9|30600.9|30608.4|30588.4|1
1598937000000|2020-09-01 05:10:00|30610.9|30590.9|30605.9|30585.9|30610.9|30590.9|30605.9|30585.9|0
1598937300000|2020-09-01 05:15:00|30609.8|30589.8|30618.4|30598.4|30620.9|30600.9|30605.9|30585.9|0
1598937600000|2020-09-01 05:20:00|30615.9|30595.9|30613.5|30593.5|30616|30596|30610.9|30590.9|0
1598937900000|2020-09-01 05:25:00|30614.5|30594.5|30618.5|30598.5|30621|30601|30614.5|30594.5|0
1598938200000|2020-09-01 05:30:00|30617.1|30597.1|30649.9|30629.9|30649.9|30629.9|30577.1|30557.1|1
1598938500000|2020-09-01 05:35:00|30652.7|30632.7|30667.4|30647.4|30694.9|30674.9|30652.7|30632.7|0
1598938800000|2020-09-01 05:40:00|30664.9|30644.9|30624.9|30604.9|30669.9|30649.9|30619.9|30599.9|0
1598939100000|2020-09-01 05:45:00|30623.8|30603.8|30659.9|30639.9|30663.5|30643.5|30619.9|30599.9|0
1598939400000|2020-09-01 05:50:00|30654.9|30634.9|30668.5|30648.5|30684.9|30664.9|30651.3|30631.3|0
1598939700000|2020-09-01 05:55:00|30669.9|30649.9|30675.2|30655.2|30697.4|30677.4|30659.9|30639.9|0
1598940000000|2020-09-01 06:00:00|30676.3|30656.3|30654.9|30634.9|30676.3|30656.3|30629.9|30609.9|0
1598940300000|2020-09-01 06:05:00|30657.1|30637.1|30670|30650|30670|30650|30635|30615|0
1598940600000|2020-09-01 06:10:00|30672.5|30652.5|30725|30705|30730|30710|30665|30645|0
1598940900000|2020-09-01 06:15:00|30727.5|30707.5|30765|30745|30777.5|30757.5|30727.5|30707.5|0
1598941200000|2020-09-01 06:20:00|30761.4|30741.4|30716.1|30696.1|30767.5|30747.5|30716.1|30696.1|0
1598941500000|2020-09-01 06:25:00|30715|30695|30716.1|30696.1|30730|30710|30705|30685|4
1598941800000|2020-09-01 06:30:00|30721.1|30701.1|30731.1|30711.1|30736.1|30716.1|30711.1|30691.1|0
1598942100000|2020-09-01 06:35:00|30732.5|30712.5|30746.1|30726.1|30746.1|30726.1|30723.6|30703.6|0
1598942400000|2020-09-01 06:40:00|30748.6|30728.6|30761.1|30741.1|30761.1|30741.1|30731.1|30711.1|0
1598942700000|2020-09-01 06:45:00|30758.9|30738.9|30751.1|30731.1|30761.1|30741.1|30746.1|30726.1|0
1598943000000|2020-09-01 06:50:00|30752.2|30732.2|30803.7|30783.7|30808.7|30788.7|30751.1|30731.1|0
1598943300000|2020-09-01 06:55:00|30806.2|30786.2|30852.3|30832.3|30852.3|30832.3|30793.7|30773.7|0
1598943600000|2020-09-01 07:00:00|30849.8|30829.8|30840.1|30820.1|30866.2|30846.2|30821.2|30801.2|0
1598943900000|2020-09-01 07:05:00|30837.6|30817.6|30812.6|30792.6|30851.2|30831.2|30811.2|30791.2|0
1598944200000|2020-09-01 07:10:00|30811.2|30791.2|30788.7|30768.7|30826.2|30806.2|30786.2|30766.2|0
1598944500000|2020-09-01 07:15:00|30789.8|30769.8|30811.2|30791.2|30821.2|30801.2|30789.8|30769.8|0
1598944800000|2020-09-01 07:20:00|30813.7|30793.7|30836.2|30816.2|30841.2|30821.2|30813.7|30793.7|0
1598945100000|2020-09-01 07:25:00|30838.7|30818.7|30806.2|30786.2|30846.2|30826.2|30806.2|30786.2|0
1598945400000|2020-09-01 07:30:00|30807.3|30787.3|30756.2|30736.2|30823.7|30803.7|30753.4|30733.4|0
1598945700000|2020-09-01 07:35:00|30758.7|30738.7|30748.8|30728.8|30766.2|30746.2|30741.2|30721.2|0
1598946000000|2020-09-01 07:40:00|30751.3|30731.3|30726.3|30706.3|30762.7|30742.7|30696.3|30676.3|3
1598946300000|2020-09-01 07:45:00|30727.4|30707.4|30738.8|30718.8|30743.8|30723.8|30708.8|30688.8|0
1598946600000|2020-09-01 07:50:00|30739.9|30719.9|30711.3|30691.3|30742.4|30722.4|30711.3|30691.3|0
1598946900000|2020-09-01 07:55:00|30712.4|30692.4|30729.9|30709.9|30742.4|30722.4|30706.3|30686.3|0
1598947200000|2020-09-01 08:00:00|30731.3|30711.3|30678.8|30658.8|30736.3|30716.3|30676.3|30656.3|0
1598947500000|2020-09-01 08:05:00|30676.3|30656.3|30668.8|30648.8|30681.3|30661.3|30653.8|30633.8|0
1598947800000|2020-09-01 08:10:00|30666.3|30646.3|30666.3|30646.3|30696.3|30676.3|30661.3|30641.3|0
1598948100000|2020-09-01 08:15:00|30665.2|30645.2|30651.3|30631.3|30681.3|30661.3|30646.3|30626.3|0
1598948400000|2020-09-01 08:20:00|30649.9|30629.9|30621.4|30601.4|30655.3|30635.3|30616.4|30596.4|1
1598948700000|2020-09-01 08:25:00|30622.4|30602.4|30601.4|30581.4|30638.9|30618.9|30598.9|30578.9|1
1598949000000|2020-09-01 08:30:00|30606.4|30586.4|30596.4|30576.4|30606.4|30586.4|30591.4|30571.4|0
1598949300000|2020-09-01 08:35:00|30595.3|30575.3|30566.4|30546.4|30601.4|30581.4|30561.4|30541.4|0
1598949600000|2020-09-01 08:40:00|30561.4|30541.4|30566.4|30546.4|30578.9|30558.9|30548.9|30528.9|0
1598949900000|2020-09-01 08:45:00|30561.4|30541.4|30577.8|30557.8|30583.9|30563.9|30561.4|30541.4|0
1598950200000|2020-09-01 08:50:00|30576.4|30556.4|30566.4|30546.4|30595.3|30575.3|30566.4|30546.4|0
1598950500000|2020-09-01 08:55:00|30565.3|30545.3|30559.3|30539.3|30565.3|30545.3|30546.4|30526.4|3
1598950800000|2020-09-01 09:00:00|30560.3|30540.3|30577.5|30557.5|30577.5|30557.5|30555.3|30535.3|5
1598951100000|2020-09-01 09:05:00|30575|30555|30570.8|30550.8|30578.6|30558.6|30558.6|30538.6|12
1598951400000|2020-09-01 09:10:00|30569.7|30549.7|30590.8|30570.8|30590.8|30570.8|30564.4|30544.4|6
1598951700000|2020-09-01 09:15:00|30591.9|30571.9|30590.8|30570.8|30597.2|30577.2|30584.4|30564.4|12
1598952000000|2020-09-01 09:20:00|30593.3|30573.3|30591.9|30571.9|30600.8|30580.8|30588.3|30568.3|97
1598952300000|2020-09-01 09:25:00|30590.8|30570.8|30588.4|30568.4|30595.9|30575.9|30588.4|30568.4|3
1598952600000|2020-09-01 09:30:00|30589.4|30569.4|30590.9|30570.9|30590.9|30570.9|30583.4|30563.4|0
1598952900000|2020-09-01 09:35:00|30595.9|30575.9|30598.4|30578.4|30602|30582|30593.4|30573.4|0
1598953200000|2020-09-01 09:40:00|30593.4|30573.4|30575.9|30555.9|30593.4|30573.4|30574.5|30554.5|0
1598953500000|2020-09-01 09:45:00|30578.4|30558.4|30569.8|30549.8|30578.4|30558.4|30564.8|30544.8|0
1598953800000|2020-09-01 09:50:00|30564.8|30544.8|30559.8|30539.8|30569.8|30549.8|30559.8|30539.8|0
1598954100000|2020-09-01 09:55:00|30558.7|30538.7|30524.8|30504.8|30559.8|30539.8|30519.8|30499.8|0
1598954400000|2020-09-01 10:00:00|30527.3|30507.3|30494.8|30474.8|30529.8|30509.8|30494.8|30474.8|3
1598954700000|2020-09-01 10:05:00|30492.3|30472.3|30509.9|30489.9|30510.9|30490.9|30489.8|30469.8|0
1598955000000|2020-09-01 10:10:00|30512|30492|30509.9|30489.9|30514.9|30494.9|30502.4|30482.4|0
1598955300000|2020-09-01 10:15:00|30512.4|30492.4|30534.9|30514.9|30534.9|30514.9|30509.9|30489.9|0
1598955600000|2020-09-01 10:20:00|30533.8|30513.8|30547.4|30527.4|30549.9|30529.9|30529.9|30509.9|0
1598955900000|2020-09-01 10:25:00|30546.3|30526.3|30556.3|30536.3|30559.9|30539.9|30543.8|30523.8|0
1598956200000|2020-09-01 10:30:00|30558.8|30538.8|30573.8|30553.8|30575.2|30555.2|30558.8|30538.8|0
1598956500000|2020-09-01 10:35:00|30571.3|30551.3|30548.8|30528.8|30571.3|30551.3|30536.3|30516.3|0
1598956800000|2020-09-01 10:40:00|30549.9|30529.9|30557.8|30537.8|30562.7|30542.7|30543.8|30523.8|2
1598957100000|2020-09-01 10:45:00|30556.7|30536.7|30572.8|30552.8|30572.8|30552.8|30556.7|30536.7|0
1598957400000|2020-09-01 10:50:00|30575.3|30555.3|30582.8|30562.8|30585.3|30565.3|30567.8|30547.8|2
1598957700000|2020-09-01 10:55:00|30587.8|30567.8|30607.8|30587.8|30610.6|30590.6|30587.8|30567.8|0
1598958000000|2020-09-01 11:00:00|30608.9|30588.9|30622.8|30602.8|30629.2|30609.2|30608.9|30588.9|3
1598958300000|2020-09-01 11:05:00|30620.3|30600.3|30622.8|30602.8|30634.3|30614.3|30620.3|30600.3|20
1598958600000|2020-09-01 11:10:00|30623.9|30603.9|30596.7|30576.7|30623.9|30603.9|30596.7|30576.7|25
1598958900000|2020-09-01 11:15:00|30591.7|30571.7|30566.8|30546.8|30594.2|30574.2|30556.7|30536.7|0
1598959200000|2020-09-01 11:20:00|30564.3|30544.3|30591.8|30571.8|30591.8|30571.8|30564.3|30544.3|0
1598959500000|2020-09-01 11:25:00|30594.3|30574.3|30573.2|30553.2|30594.3|30574.3|30573.2|30553.2|0
1598959800000|2020-09-01 11:30:00|30574.3|30554.3|30594|30574|30594|30574|30560.4|30540.4|1
1598960100000|2020-09-01 11:35:00|30595.4|30575.4|30607.9|30587.9|30612.9|30592.9|30592.9|30572.9|14
1598960400000|2020-09-01 11:40:00|30602.9|30582.9|30592.9|30572.9|30602.9|30582.9|30582.9|30562.9|0
1598960700000|2020-09-01 11:45:00|30590.4|30570.4|30587.9|30567.9|30597.9|30577.9|30582.9|30562.9|0
1598961000000|2020-09-01 11:50:00|30585.4|30565.4|30580.4|30560.4|30587.9|30567.9|30572.9|30552.9|0
1598961300000|2020-09-01 11:55:00|30582.9|30562.9|30622.9|30602.9|30627.9|30607.9|30580.4|30560.4|0
1598961600000|2020-09-01 12:00:00|30624|30604|30615.4|30595.4|30626.5|30606.5|30586.5|30566.5|0
1598961900000|2020-09-01 12:05:00|30616.9|30596.9|30620.4|30600.4|30637.9|30617.9|30615.4|30595.4|7
1598962200000|2020-09-01 12:10:00|30621.5|30601.5|30651.5|30631.5|30651.5|30631.5|30620.5|30600.5|3
1598962500000|2020-09-01 12:15:00|30653|30633|30633|30613|30658|30638|30633|30613|0
1598962800000|2020-09-01 12:20:00|30630.5|30610.5|30643|30623|30645.5|30625.5|30623|30603|0
1598963100000|2020-09-01 12:25:00|30645.1|30625.1|30648|30628|30658|30638|30638|30618|0
1598963400000|2020-09-01 12:30:00|30645.5|30625.5|30653|30633|30658|30638|30638|30618|0
1598963700000|2020-09-01 12:35:00|30654.4|30634.4|30658|30638|30660.5|30640.5|30639.4|30619.4|0
1598964000000|2020-09-01 12:40:00|30656.9|30636.9|30603|30583|30658|30638|30603|30583|0
1598964300000|2020-09-01 12:45:00|30600.9|30580.9|30613|30593|30623|30603|30598|30578|0
1598964600000|2020-09-01 12:50:00|30610.5|30590.5|30591.6|30571.6|30610.5|30590.5|30573|30553|1
1598964900000|2020-09-01 12:55:00|30593|30573|30611.3|30591.3|30612.4|30592.4|30583|30563|65
1598965200000|2020-09-01 13:00:00|30613.8|30593.8|30664.2|30644.2|30666.7|30646.7|30597|30577|12
1598965500000|2020-09-01 13:05:00|30665.2|30645.2|30609.2|30589.2|30684.2|30664.2|30594.2|30574.2|15
1598965800000|2020-09-01 13:10:00|30610.2|30590.2|30622|30602|30622|30602|30589.5|30569.5|2
1598966100000|2020-09-01 13:15:00|30619.5|30599.5|30542|30522|30619.5|30599.5|30537|30517|12
1598966400000|2020-09-01 13:20:00|30540.9|30520.9|30543.1|30523.1|30577|30557|30535.3|30515.3|4
1598966700000|2020-09-01 13:25:00|30538.1|30518.1|30579.2|30559.2|30579.2|30559.2|30518.1|30498.1|2
1598967000000|2020-09-01 13:30:00|30577.8|30557.8|30519.2|30499.2|30579.2|30559.2|30515.6|30495.6|0
1598967300000|2020-09-01 13:35:00|30517.8|30497.8|30429.2|30409.2|30517.8|30497.8|30406.7|30386.7|0
1598967600000|2020-09-01 13:40:00|30427.8|30407.8|30464.2|30444.2|30482.8|30462.8|30418.1|30398.1|2
1598967900000|2020-09-01 13:45:00|30461.7|30441.7|30468.2|30448.2|30503.2|30483.2|30459.2|30439.2|8
1598968200000|2020-09-01 13:50:00|30464.3|30444.3|30395.7|30375.7|30464.3|30444.3|30368.2|30348.2|0
1598968500000|2020-09-01 13:55:00|30398.2|30378.2|30416.8|30396.8|30445.3|30425.3|30398.2|30378.2|3
1598968800000|2020-09-01 14:00:00|30414.3|30394.3|30371.8|30351.8|30414.3|30394.3|30344.3|30324.3|7
1598969100000|2020-09-01 14:05:00|30373.2|30353.2|30365.7|30345.7|30389.3|30369.3|30338.2|30318.2|12
1598969400000|2020-09-01 14:10:00|30363.2|30343.2|30379.3|30359.3|30414.3|30394.3|30350.7|30330.7|6
1598969700000|2020-09-01 14:15:00|30377.1|30357.1|30293.2|30273.2|30379.3|30359.3|30268.2|30248.2|18
1598970000000|2020-09-01 14:20:00|30289.7|30269.7|30274.3|30254.3|30312.9|30292.9|30254|30234|49
1598970300000|2020-09-01 14:25:00|30272.9|30252.9|30312.2|30292.2|30322.2|30302.2|30255.4|30235.4|49
1598970600000|2020-09-01 14:30:00|30309.7|30289.7|30270|30250|30329.7|30309.7|30270|30250|5
1598970900000|2020-09-01 14:35:00|30268.6|30248.6|30283.6|30263.6|30314.7|30294.7|30268.6|30248.6|5
1598971200000|2020-09-01 14:40:00|30281.1|30261.1|30236.1|30216.1|30297.2|30277.2|30226.1|30206.1|32
1598971500000|2020-09-01 14:45:00|30238.6|30218.6|30241.1|30221.1|30263.6|30243.6|30202.2|30182.2|31
1598971800000|2020-09-01 14:50:00|30240.1|30220.1|30246.2|30226.2|30276.2|30256.2|30218.6|30198.6|1
1598972100000|2020-09-01 14:55:00|30247.6|30227.6|30226.2|30206.2|30271.2|30251.2|30226.2|30206.2|2
1598972400000|2020-09-01 15:00:00|30231.2|30211.2|30251.2|30231.2|30271.2|30251.2|30231.2|30211.2|0
1598972700000|2020-09-01 15:05:00|30256.2|30236.2|30252.3|30232.3|30258.7|30238.7|30237.3|30217.3|1
1598973000000|2020-09-01 15:10:00|30249.8|30229.8|30264.8|30244.8|30267.3|30247.3|30242.3|30222.3|0
1598973300000|2020-09-01 15:15:00|30267.3|30247.3|30272.3|30252.3|30282.3|30262.3|30252.3|30232.3|0
1598973600000|2020-09-01 15:20:00|30271.2|30251.2|30247.3|30227.3|30287.3|30267.3|30247.3|30227.3|1
1598973900000|2020-09-01 15:25:00|30249.5|30229.5|30201.2|30181.2|30249.5|30229.5|30197.3|30177.3|0
1598974200000|2020-09-01 15:30:00|30199.8|30179.8|30207.3|30187.3|30232.3|30212.3|30177.3|30157.3|3
1598974500000|2020-09-01 15:35:00|30204.5|30184.5|30187.3|30167.3|30204.5|30184.5|30184.8|30164.8|0
1598974800000|2020-09-01 15:40:00|30182.3|30162.3|30184.8|30164.8|30187.3|30167.3|30142.3|30122.3|2
1598975100000|2020-09-01 15:45:00|30185.9|30165.9|30173.4|30153.4|30185.9|30165.9|30142.4|30122.4|3
1598975400000|2020-09-01 15:50:00|30175.9|30155.9|30178.4|30158.4|30198.4|30178.4|30175.9|30155.9|1
1598975700000|2020-09-01 15:55:00|30180.6|30160.6|30198.5|30178.5|30198.5|30178.5|30168.5|30148.5|0
1598976000000|2020-09-01 16:00:00|30193.5|30173.5|30179.9|30159.9|30198.5|30178.5|30178.5|30158.5|0
1598976300000|2020-09-01 16:05:00|30183.5|30163.5|30183.5|30163.5|30198.5|30178.5|30178.5|30158.5|0
1598976600000|2020-09-01 16:10:00|30181|30161|30193.5|30173.5|30208.5|30188.5|30178.5|30158.5|1
1598976900000|2020-09-01 16:15:00|30196|30176|30188.5|30168.5|30198.5|30178.5|30181|30161|0
1598977200000|2020-09-01 16:20:00|30186|30166|30187.1|30167.1|30202.1|30182.1|30183.5|30163.5|0
1598977500000|2020-09-01 16:25:00|30189.6|30169.6|30199.6|30179.6|30204.6|30184.6|30179.6|30159.6|12
1598977800000|2020-09-01 16:30:00|30195.7|30175.7|30180.7|30160.7|30195.7|30175.7|30170.7|30150.7|50
1598978100000|2020-09-01 16:35:00|30178.2|30158.2|30183.2|30163.2|30185.7|30165.7|30175.7|30155.7|0
1598978400000|2020-09-01 16:40:00|30184.3|30164.3|30180.7|30160.7|30185.7|30165.7|30175.7|30155.7|0
1598978700000|2020-09-01 16:45:00|30175.7|30155.7|30180.7|30160.7|30186.8|30166.8|30175.7|30155.7|0
1598979000000|2020-09-01 16:50:00|30185.7|30165.7|30195.7|30175.7|30205.7|30185.7|30185.7|30165.7|8
1598979300000|2020-09-01 16:55:00|30193.2|30173.2|30222.5|30202.5|30226.4|30206.4|30180.7|30160.7|40
1598979600000|2020-09-01 17:00:00|30219.7|30199.7|30190.8|30170.8|30219.7|30199.7|30190.8|30170.8|15
1598979900000|2020-09-01 17:05:00|30193.3|30173.3|30154.7|30134.7|30193.3|30173.3|30152.5|30132.5|13
1598980200000|2020-09-01 17:10:00|30152.5|30132.5|30144.7|30124.7|30157.2|30137.2|30142.2|30122.2|5
1598980500000|2020-09-01 17:15:00|30143.6|30123.6|30159.7|30139.7|30159.7|30139.7|30142.2|30122.2|0
1598980800000|2020-09-01 17:20:00|30162.2|30142.2|30160.8|30140.8|30163.3|30143.3|30154.7|30134.7|1
1598981100000|2020-09-01 17:25:00|30158.3|30138.3|30175.8|30155.8|30175.8|30155.8|30155.8|30135.8|0
1598981400000|2020-09-01 17:30:00|30174.7|30154.7|30175.8|30155.8|30180.8|30160.8|30170.8|30150.8|0
1598981700000|2020-09-01 17:35:00|30173.3|30153.3|30185.8|30165.8|30190.8|30170.8|30171.9|30151.9|0
1598982000000|2020-09-01 17:40:00|30190.8|30170.8|30200.8|30180.8|30200.8|30180.8|30189.4|30169.4|0
1598982300000|2020-09-01 17:45:00|30195.8|30175.8|30160.9|30140.9|30200.8|30180.8|30159.8|30139.8|1
1598982600000|2020-09-01 17:50:00|30159.8|30139.8|30170.9|30150.9|30170.9|30150.9|30153.4|30133.4|9
1598982900000|2020-09-01 17:55:00|30165.9|30145.9|30158.4|30138.4|30170.9|30150.9|30158.4|30138.4|0
1598983200000|2020-09-01 18:00:00|30157.3|30137.3|30144.5|30124.5|30157.3|30137.3|30144.5|30124.5|11
1598983500000|2020-09-01 18:05:00|30145.9|30125.9|30150.9|30130.9|30155.9|30135.9|30140.9|30120.9|4
1598983800000|2020-09-01 18:10:00|30153|30133|30150.9|30130.9|30155.9|30135.9|30148.4|30128.4|0
1598984100000|2020-09-01 18:15:00|30153.4|30133.4|30155.9|30135.9|30155.9|30135.9|30150.9|30130.9|0
1598984400000|2020-09-01 18:20:00|30158.4|30138.4|30155.9|30135.9|30158.4|30138.4|30155.9|30135.9|1
1598984700000|2020-09-01 18:25:00|30154.5|30134.5|30130.9|30110.9|30155.9|30135.9|30125.9|30105.9|0
1598985000000|2020-09-01 18:30:00|30128.8|30108.8|30130.9|30110.9|30130.9|30110.9|30124.9|30104.9|0
1598985300000|2020-09-01 18:35:00|30129.9|30109.9|30115.3|30095.3|30131|30111|30111.3|30091.3|1
1598985600000|2020-09-01 18:40:00|30111.3|30091.3|30078.1|30058.1|30115.3|30095.3|30078.1|30058.1|11
1598985900000|2020-09-01 18:45:00|30073.1|30053.1|30113.1|30093.1|30118.1|30098.1|30073.1|30053.1|11
1598986200000|2020-09-01 18:50:00|30111.7|30091.7|30107.1|30087.1|30114.2|30094.2|30102.1|30082.1|1
1598986500000|2020-09-01 18:55:00|30102.1|30082.1|30112.1|30092.1|30114.6|30094.6|30099.6|30079.6|0
1598986800000|2020-09-01 19:00:00|30111|30091|30107.1|30087.1|30111|30091|30092.1|30072.1|0
1598987100000|2020-09-01 19:05:00|30112.1|30092.1|30107.1|30087.1|30117.1|30097.1|30103.5|30083.5|0
1598987400000|2020-09-01 19:10:00|30102.1|30082.1|30089.6|30069.6|30107.1|30087.1|30087.1|30067.1|2
1598987700000|2020-09-01 19:15:00|30092.1|30072.1|30102.1|30082.1|30104.6|30084.6|30092.1|30072.1|0
1598988000000|2020-09-01 19:20:00|30103.2|30083.2|30107.1|30087.1|30107.1|30087.1|30102.1|30082.1|0
1598988300000|2020-09-01 19:25:00|30106.1|30086.1|30107.1|30087.1|30110.7|30090.7|30102.1|30082.1|0
1598988600000|2020-09-01 19:30:00|30104.6|30084.6|30107.1|30087.1|30112.1|30092.1|30099.6|30079.6|1
1598988900000|2020-09-01 19:35:00|30107.2|30087.2|30107.2|30087.2|30112.2|30092.2|30102.2|30082.2|0
1598989200000|2020-09-01 19:40:00|30108.6|30088.6|30122.2|30102.2|30124.7|30104.7|30108.6|30088.6|0
1598989500000|2020-09-01 19:45:00|30125.7|30105.7|30117.2|30097.2|30127.2|30107.2|30116.1|30096.1|0
1598989800000|2020-09-01 19:50:00|30121.1|30101.1|30133.6|30113.6|30137.2|30117.2|30121.1|30101.1|9
1598990100000|2020-09-01 19:55:00|30132.2|30112.2|30150.8|30130.8|30150.8|30130.8|30127.2|30107.2|0
1598990400000|2020-09-01 20:00:00|30148.6|30128.6|30142.2|30122.2|30149.7|30129.7|30142.2|30122.2|1
1598990700000|2020-09-01 20:05:00|30147.2|30127.2|30137.2|30117.2|30147.2|30127.2|30137.2|30117.2|2
1598991000000|2020-09-01 20:10:00|30132.2|30112.2|30142.2|30122.2|30142.2|30122.2|30132.2|30112.2|2
1598991300000|2020-09-01 20:15:00|30144.7|30124.7|30154.7|30134.7|30155.8|30135.8|30144.7|30124.7|0
1598991600000|2020-09-01 20:20:00|30152.2|30132.2|30153.3|30133.3|30157.3|30137.3|30152.2|30132.2|0
1598991900000|2020-09-01 20:25:00|30157.3|30137.3|30162.3|30142.3|30162.3|30142.3|30153.3|30133.3|0
1598992200000|2020-09-01 20:30:00|30157.3|30137.3|30167.3|30147.3|30167.3|30147.3|30157.3|30137.3|0
1598992500000|2020-09-01 20:35:00|30169.8|30149.8|30168.4|30148.4|30171.9|30151.9|30168.4|30148.4|0
1598992800000|2020-09-01 20:40:00|30167.3|30147.3|30162.3|30142.3|30167.3|30147.3|30162.3|30142.3|0
1598993100000|2020-09-01 20:45:00|30160.9|30140.9|30149.8|30129.8|30160.9|30140.9|30148.4|30128.4|0
1598993400000|2020-09-01 20:50:00|30150.9|30130.9|30169.8|30149.8|30169.8|30149.8|30147.3|30127.3|0
1598993700000|2020-09-01 20:55:00|30167.3|30147.3|30159.8|30139.8|30167.3|30147.3|30152.3|30132.3|0
1598997600000|2020-09-01 22:00:00|30164.6|30144.6|30155|30135|30167.5|30147.5|30145|30125|0
1598997900000|2020-09-01 22:05:00|30157.5|30137.5|30140|30120|30157.5|30137.5|30137.5|30117.5|0
1598998200000|2020-09-01 22:10:00|30141.4|30121.4|30148.6|30128.6|30148.6|30128.6|30141.4|30121.4|0
1598998800000|2020-09-01 22:20:00|30151.1|30131.1|30153.6|30133.6|30153.6|30133.6|30148.6|30128.6|0
1598999100000|2020-09-01 22:25:00|30155.7|30135.7|30158.6|30138.6|30158.6|30138.6|30155.7|30135.7|0
1598999400000|2020-09-01 22:30:00|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|0
1598999700000|2020-09-01 22:35:00|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|0
1599000000000|2020-09-01 22:40:00|30160.1|30140.1|30158.6|30138.6|30160.1|30140.1|30158.6|30138.6|0
1599000300000|2020-09-01 22:45:00|30157.2|30137.2|30158.6|30138.6|30158.6|30138.6|30154.7|30134.7|0
1599000600000|2020-09-01 22:50:00|30159.7|30139.7|30163.6|30143.6|30163.6|30143.6|30158.6|30138.6|17
1599000900000|2020-09-01 22:55:00|30163.7|30143.7|30163.7|30143.7|30166.2|30146.2|30163.7|30143.7|0
1599001200000|2020-09-01 23:00:00|30166.2|30146.2|30158.7|30138.7|30166.2|30146.2|30158.7|30138.7|0
1599001500000|2020-09-01 23:05:00|30161.2|30141.2|30156.2|30136.2|30161.2|30141.2|30156.2|30136.2|0
1599001800000|2020-09-01 23:10:00|30158.7|30138.7|30159.7|30139.7|30159.7|30139.7|30158.7|30138.7|0
1599002100000|2020-09-01 23:15:00|30159.8|30139.8|30158.7|30138.7|30163.7|30143.7|30158.7|30138.7|0
1599002400000|2020-09-01 23:20:00|30161.6|30141.6|30163.7|30143.7|30163.7|30143.7|30158.7|30138.7|0
1599002700000|2020-09-01 23:25:00|30165.8|30145.8|30183.7|30163.7|30183.7|30163.7|30165.8|30145.8|0
1599003000000|2020-09-01 23:30:00|30182.3|30162.3|30178.7|30158.7|30182.3|30162.3|30178.7|30158.7|0
1599003300000|2020-09-01 23:35:00|30179.8|30159.8|30182.3|30162.3|30183.7|30163.7|30178.7|30158.7|0
1599003600000|2020-09-01 23:40:00|30183.7|30163.7|30188.7|30168.7|30189.8|30169.8|30179.8|30159.8|0
1599003900000|2020-09-01 23:45:00|30186.2|30166.2|30188.8|30168.8|30188.8|30168.8|30178.8|30158.8|0
1599004200000|2020-09-01 23:50:00|30190.9|30170.9|30186.3|30166.3|30198.8|30178.8|30186.3|30166.3|0
1599004500000|2020-09-01 23:55:00|30187.3|30167.3|30193.8|30173.8|30193.8|30173.8|30183.8|30163.8|0
1599004800000|2020-09-02 00:00:00|30192.7|30172.7|30198.8|30178.8|30203.8|30183.8|30191.3|30171.3|0
1599005100000|2020-09-02 00:05:00|30203.8|30183.8|30196.3|30176.3|30206.3|30186.3|30188.8|30168.8|0
1599005400000|2020-09-02 00:10:00|30195.2|30175.2|30186.3|30166.3|30203.8|30183.8|30186.3|30166.3|0
1599005700000|2020-09-02 00:15:00|30188.8|30168.8|30173.8|30153.8|30188.8|30168.8|30173.8|30153.8|0
1599006000000|2020-09-02 00:20:00|30178.8|30158.8|30171.3|30151.3|30178.8|30158.8|30168.8|30148.8|0
1599006300000|2020-09-02 00:25:00|30170.3|30150.3|30178.8|30158.8|30183.8|30163.8|30168.8|30148.8|0
1599006600000|2020-09-02 00:30:00|30181.3|30161.3|30178.9|30158.9|30181.3|30161.3|30178.8|30158.8|0
1599006900000|2020-09-02 00:35:00|30181.4|30161.4|30191.4|30171.4|30193.9|30173.9|30181.4|30161.4|0
1599007200000|2020-09-02 00:40:00|30188.9|30168.9|30197.8|30177.8|30202.8|30182.8|30187.8|30167.8|2
1599007500000|2020-09-02 00:45:00|30192.8|30172.8|30182.8|30162.8|30197.8|30177.8|30182.8|30162.8|0
1599007800000|2020-09-02 00:50:00|30183.9|30163.9|30147.8|30127.8|30187.8|30167.8|30142.8|30122.8|0
1599008100000|2020-09-02 00:55:00|30150.3|30130.3|30155.3|30135.3|30160.3|30140.3|30142.8|30122.8|0
1599008400000|2020-09-02 01:00:00|30154.3|30134.3|30163.9|30143.9|30197.8|30177.8|30147.8|30127.8|5
1599008700000|2020-09-02 01:05:00|30173.9|30153.9|30121.4|30101.4|30178.9|30158.9|30108.9|30088.9|0
1599009000000|2020-09-02 01:10:00|30118.9|30098.9|30151.1|30131.1|30167.1|30147.1|30108.9|30088.9|24
1599009300000|2020-09-02 01:15:00|30153.2|30133.2|30171.1|30151.1|30176.1|30156.1|30138.6|30118.6|3
1599009600000|2020-09-02 01:20:00|30166.1|30146.1|30123.6|30103.6|30171.1|30151.1|30118.6|30098.6|0
1599009900000|2020-09-02 01:25:00|30124.6|30104.6|30133.6|30113.6|30146.1|30126.1|30119|30099|0
1599010200000|2020-09-02 01:30:00|30128.6|30108.6|30090|30070|30128.6|30108.6|30058.6|30038.6|1
1599010500000|2020-09-02 01:35:00|30088.6|30068.6|30098.6|30078.6|30098.6|30078.6|30066.1|30046.1|1
1599010800000|2020-09-02 01:40:00|30097.2|30077.2|30071.1|30051.1|30101.1|30081.1|30066.1|30046.1|0
1599011100000|2020-09-02 01:45:00|30068.6|30048.6|30031.1|30011.1|30071.1|30051.1|30016.1|29996.1|1
1599011400000|2020-09-02 01:50:00|30028.6|30008.6|30039|30019|30039|30019|30016.1|29996.1|0
1599011700000|2020-09-02 01:55:00|30038|30018|30053.7|30033.7|30053.7|30033.7|29992.6|29972.6|0
1599012000000|2020-09-02 02:00:00|30052.6|30032.6|29992.6|29972.6|30052.6|30032.6|29992.6|29972.6|20
1599012300000|2020-09-02 02:05:00|29991.5|29971.5|30040.5|30020.5|30049.1|30029.1|29985.1|29965.1|8
1599012600000|2020-09-02 02:10:00|30039.1|30019.1|30074.1|30054.1|30074.1|30054.1|30029.1|30009.1|0
1599012900000|2020-09-02 02:15:00|30071.9|30051.9|30069.1|30049.1|30079.1|30059.1|30066.6|30046.6|0
1599013200000|2020-09-02 02:20:00|30070.1|30050.1|30118.7|30098.7|30121.2|30101.2|30069.1|30049.1|25
1599013500000|2020-09-02 02:25:00|30117.6|30097.6|30117.3|30097.3|30122.3|30102.3|30105.2|30085.2|4
1599013800000|2020-09-02 02:30:00|30119.4|30099.4|30122.3|30102.3|30122.3|30102.3|30097.3|30077.3|0
1599014100000|2020-09-02 02:35:00|30119.8|30099.8|30148.7|30128.7|30157.3|30137.3|30119.8|30099.8|0
1599014400000|2020-09-02 02:40:00|30149.8|30129.8|30130.2|30110.2|30157.3|30137.3|30130.2|30110.2|3
1599014700000|2020-09-02 02:45:00|30127.7|30107.7|30125.2|30105.2|30135.2|30115.2|30115.2|30095.2|0
1599015000000|2020-09-02 02:50:00|30124.1|30104.1|30105.2|30085.2|30126.6|30106.6|30100.2|30080.2|0
1599015300000|2020-09-02 02:55:00|30101.3|30081.3|30106.3|30086.3|30106.3|30086.3|30087.7|30067.7|0
1599015600000|2020-09-02 03:00:00|30105.2|30085.2|30125.2|30105.2|30125.2|30105.2|30102.7|30082.7|0
1599015900000|2020-09-02 03:05:00|30120.2|30100.2|30127.7|30107.7|30128.8|30108.8|30099.2|30079.2|0
1599016200000|2020-09-02 03:10:00|30126.7|30106.7|30146.3|30126.3|30155.2|30135.2|30125.2|30105.2|0
1599016500000|2020-09-02 03:15:00|30147.7|30127.7|30150.3|30130.3|30155.3|30135.3|30130.3|30110.3|2
1599016800000|2020-09-02 03:20:00|30152.8|30132.8|30165.3|30145.3|30170.3|30150.3|30145.3|30125.3|0
1599017100000|2020-09-02 03:25:00|30166.7|30146.7|30165.3|30145.3|30180.3|30160.3|30160.3|30140.3|0
1599017400000|2020-09-02 03:30:00|30164.2|30144.2|30140.3|30120.3|30165.3|30145.3|30137.8|30117.8|0
1599017700000|2020-09-02 03:35:00|30137.8|30117.8|30137.4|30117.4|30137.8|30117.8|30131.4|30111.4|81
1599018000000|2020-09-02 03:40:00|30133.9|30113.9|30132.4|30112.4|30137.4|30117.4|30129.9|30109.9|0
1599018300000|2020-09-02 03:45:00|30137.4|30117.4|30137.4|30117.4|30142.4|30122.4|30137.4|30117.4|0
1599018600000|2020-09-02 03:50:00|30134.9|30114.9|30134.9|30114.9|30137.4|30117.4|30132.4|30112.4|0
1599018900000|2020-09-02 03:55:00|30136|30116|30147.5|30127.5|30147.5|30127.5|30132.4|30112.4|0
1599019200000|2020-09-02 04:00:00|30146.4|30126.4|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|2
1599019500000|2020-09-02 04:05:00|30148.5|30128.5|30148.5|30128.5|30151|30131|30148.5|30128.5|4
1599019800000|2020-09-02 04:10:00|30151|30131|30150|30130|30152.5|30132.5|30147.5|30127.5|0
1599020100000|2020-09-02 04:15:00|30147.5|30127.5|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|0
1599020400000|2020-09-02 04:20:00|30146.1|30126.1|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|0
1599020700000|2020-09-02 04:25:00|30143.6|30123.6|30147.5|30127.5|30152.5|30132.5|30142.5|30122.5|0
1599021000000|2020-09-02 04:30:00|30144|30124|30130|30110|30145|30125|30122.5|30102.5|0
1599021300000|2020-09-02 04:35:00|30131.1|30111.1|30135|30115|30137.5|30117.5|30131.1|30111.1|0
1599021600000|2020-09-02 04:40:00|30132.5|30112.5|30125|30105|30132.5|30112.5|30125|30105|0
1599021900000|2020-09-02 04:45:00|30124|30104|30117.6|30097.6|30127.6|30107.6|30117.6|30097.6|0
1599022200000|2020-09-02 04:50:00|30116.5|30096.5|30115.1|30095.1|30117.6|30097.6|30111.1|30091.1|0
1599022500000|2020-09-02 04:55:00|30114|30094|30107.6|30087.6|30115.1|30095.1|30106.1|30086.1|2
1599022800000|2020-09-02 05:00:00|30105.1|30085.1|30102.6|30082.6|30107.6|30087.6|30095.1|30075.1|4
1599023100000|2020-09-02 05:05:00|30099.7|30079.7|30115.1|30095.1|30115.1|30095.1|30094|30074|0
1599023400000|2020-09-02 05:10:00|30117.6|30097.6|30135.1|30115.1|30137.6|30117.6|30117.6|30097.6|0
1599023700000|2020-09-02 05:15:00|30137.6|30117.6|30142.6|30122.6|30147.6|30127.6|30132.6|30112.6|0
1599024000000|2020-09-02 05:20:00|30137.6|30117.6|30137.6|30117.6|30142.6|30122.6|30132.6|30112.6|0
1599024300000|2020-09-02 05:25:00|30138.7|30118.7|30132.6|30112.6|30142.6|30122.6|30130.1|30110.1|0
1599024600000|2020-09-02 05:30:00|30130.1|30110.1|30158.7|30138.7|30158.7|30138.7|30125.1|30105.1|2
1599024900000|2020-09-02 05:35:00|30157.6|30137.6|30167.7|30147.7|30170.2|30150.2|30145.2|30125.2|0
1599025200000|2020-09-02 05:40:00|30168.7|30148.7|30192.7|30172.7|30197.7|30177.7|30165.2|30145.2|0
1599025500000|2020-09-02 05:45:00|30191.2|30171.2|30180.6|30160.6|30197.7|30177.7|30175.2|30155.2|3
1599025800000|2020-09-02 05:50:00|30181.6|30161.6|30210.6|30190.6|30218.1|30198.1|30175.6|30155.6|0
1599026100000|2020-09-02 05:55:00|30213.1|30193.1|30240.6|30220.6|30240.6|30220.6|30200.6|30180.6|0
1599026400000|2020-09-02 06:00:00|30243.1|30223.1|30240.6|30220.6|30245.6|30225.6|30198.1|30178.1|0
1599026700000|2020-09-02 06:05:00|30238.1|30218.1|30248.1|30228.1|30265.6|30245.6|30235.6|30215.6|2
1599027000000|2020-09-02 06:10:00|30249.2|30229.2|30263.1|30243.1|30275.6|30255.6|30238.5|30218.5|0
1599027300000|2020-09-02 06:15:00|30262.1|30242.1|30253.1|30233.1|30270.6|30250.6|30250.6|30230.6|0
1599027600000|2020-09-02 06:20:00|30254.2|30234.2|30240.6|30220.6|30260.6|30240.6|30234.6|30214.6|0
1599027900000|2020-09-02 06:25:00|30238.1|30218.1|30215.7|30195.7|30243.1|30223.1|30210.6|30190.6|0
1599028200000|2020-09-02 06:30:00|30214.6|30194.6|30205.7|30185.7|30230.7|30210.7|30200.7|30180.7|0
1599028500000|2020-09-02 06:35:00|30208.2|30188.2|30195.7|30175.7|30220.7|30200.7|30195.7|30175.7|0
1599028800000|2020-09-02 06:40:00|30194.6|30174.6|30222.8|30202.8|30224.2|30204.2|30186.7|30166.7|24
1599029100000|2020-09-02 06:45:00|30221.7|30201.7|30256.7|30236.7|30259.2|30239.2|30221.7|30201.7|0
1599029400000|2020-09-02 06:50:00|30255.7|30235.7|30221.8|30201.8|30256.7|30236.7|30219.3|30199.3|0
1599029700000|2020-09-02 06:55:00|30226.8|30206.8|30220.7|30200.7|30236.8|30216.8|30211.8|30191.8|0
1599030000000|2020-09-02 07:00:00|30219.3|30199.3|30180.3|30160.3|30242.8|30222.8|30169.3|30149.3|0
1599030300000|2020-09-02 07:05:00|30177.8|30157.8|30141.8|30121.8|30196.8|30176.8|30136.8|30116.8|3
1599030600000|2020-09-02 07:10:00|30140.7|30120.7|30171.8|30151.8|30171.8|30151.8|30128.9|30108.9|0
1599030900000|2020-09-02 07:15:00|30172.8|30152.8|30136.8|30116.8|30181.8|30161.8|30121.8|30101.8|0
1599031200000|2020-09-02 07:20:00|30139.3|30119.3|30114.3|30094.3|30161.8|30141.8|30111.8|30091.8|0
1599031500000|2020-09-02 07:25:00|30113.3|30093.3|30106.8|30086.8|30129.3|30109.3|30095.8|30075.8|0
1599031800000|2020-09-02 07:30:00|30107.9|30087.9|30101.8|30081.8|30125.8|30105.8|30073.3|30053.3|0
1599032100000|2020-09-02 07:35:00|30097.9|30077.9|30116.8|30096.8|30126.8|30106.8|30096.8|30076.8|0
1599032400000|2020-09-02 07:40:00|30121.8|30101.8|30156.9|30136.9|30156.9|30136.9|30121.8|30101.8|0
1599032700000|2020-09-02 07:45:00|30157.9|30137.9|30156.9|30136.9|30176.9|30156.9|30151.9|30131.9|0
1599033000000|2020-09-02 07:50:00|30155.8|30135.8|30151.9|30131.9|30169.4|30149.4|30151.9|30131.9|0
1599033300000|2020-09-02 07:55:00|30156.9|30136.9|30159.4|30139.4|30161.9|30141.9|30146.9|30126.9|0
1599033600000|2020-09-02 08:00:00|30156.9|30136.9|30161.9|30141.9|30169.4|30149.4|30137.9|30117.9|1
1599033900000|2020-09-02 08:05:00|30163.4|30143.4|30181.9|30161.9|30209.4|30189.4|30163.4|30143.4|0
1599034200000|2020-09-02 08:10:00|30180.5|30160.5|30195.9|30175.9|30203.4|30183.4|30180.5|30160.5|3
1599034500000|2020-09-02 08:15:00|30196.9|30176.9|30245.9|30225.9|30263.4|30243.4|30194.4|30174.4|3
1599034800000|2020-09-02 08:20:00|30243.4|30223.4|30250.9|30230.9|30281.9|30261.9|30240.9|30220.9|0
1599035100000|2020-09-02 08:25:00|30249.8|30229.8|30227|30207|30253.4|30233.4|30227|30207|0
1599035400000|2020-09-02 08:30:00|30224.9|30204.9|30247|30227|30247|30227|30220.9|30200.9|0
1599035700000|2020-09-02 08:35:00|30249.5|30229.5|30255.9|30235.9|30257|30237|30247|30227|0
1599036000000|2020-09-02 08:40:00|30254.5|30234.5|30263.4|30243.4|30272|30252|30252|30232|0
1599036300000|2020-09-02 08:45:00|30262|30242|30247|30227|30278|30258|30247|30227|0
1599036600000|2020-09-02 08:50:00|30252|30232|30262|30242|30262|30242|30235.5|30215.5|0
1599036900000|2020-09-02 08:55:00|30264.5|30244.5|30262|30242|30267|30247|30254.5|30234.5|0
1599037200000|2020-09-02 09:00:00|30263.5|30243.5|30269.5|30249.5|30287|30267|30259.5|30239.5|0
1599037500000|2020-09-02 09:05:00|30267|30247|30302|30282|30303.1|30283.1|30267|30247|0
1599037800000|2020-09-02 09:10:00|30303.1|30283.1|30287|30267|30313.1|30293.1|30277|30257|0
1599038100000|2020-09-02 09:15:00|30289.5|30269.5|30309.1|30289.1|30322.1|30302.1|30289.5|30269.5|0
1599038400000|2020-09-02 09:20:00|30307.1|30287.1|30307.1|30287.1|30309.6|30289.6|30292.1|30272.1|0
1599038700000|2020-09-02 09:25:00|30309.6|30289.6|30307.1|30287.1|30314.6|30294.6|30302.1|30282.1|0
1599039000000|2020-09-02 09:30:00|30312.1|30292.1|30292.1|30272.1|30314.6|30294.6|30287.1|30267.1|0
1599039300000|2020-09-02 09:35:00|30289.6|30269.6|30282.1|30262.1|30297.1|30277.1|30279.6|30259.6|0
1599039600000|2020-09-02 09:40:00|30283.1|30263.1|30282.1|30262.1|30287.1|30267.1|30277.1|30257.1|0
1599039900000|2020-09-02 09:45:00|30287.1|30267.1|30292.1|30272.1|30292.1|30272.1|30277.1|30257.1|0
1599040200000|2020-09-02 09:50:00|30289.6|30269.6|30297.1|30277.1|30302.1|30282.1|30287.1|30267.1|0
1599040500000|2020-09-02 09:55:00|30299.6|30279.6|30319.6|30299.6|30327.1|30307.1|30297.1|30277.1|0
1599040800000|2020-09-02 10:00:00|30317.1|30297.1|30297.1|30277.1|30322.1|30302.1|30297.1|30277.1|0
1599041100000|2020-09-02 10:05:00|30298.2|30278.2|30299.7|30279.7|30304.7|30284.7|30292.2|30272.2|0
1599041400000|2020-09-02 10:10:00|30302.2|30282.2|30292.2|30272.2|30302.2|30282.2|30291.1|30271.1|0
1599041700000|2020-09-02 10:15:00|30290.1|30270.1|30272.2|30252.2|30290.1|30270.1|30272.2|30252.2|20
1599042000000|2020-09-02 10:20:00|30271.1|30251.1|30257.2|30237.2|30271.1|30251.1|30257.2|30237.2|0
1599042300000|2020-09-02 10:25:00|30258.6|30238.6|30252.2|30232.2|30262.2|30242.2|30249.7|30229.7|0
1599042600000|2020-09-02 10:30:00|30254.7|30234.7|30267.2|30247.2|30267.2|30247.2|30252.2|30232.2|0
1599042900000|2020-09-02 10:35:00|30266.2|30246.2|30274.7|30254.7|30279.7|30259.7|30263.7|30243.7|0
1599043200000|2020-09-02 10:40:00|30272.2|30252.2|30267.2|30247.2|30272.2|30252.2|30267.2|30247.2|0
1599043500000|2020-09-02 10:45:00|30268.3|30248.3|30267.2|30247.2|30272.2|30252.2|30267.2|30247.2|0
1599043800000|2020-09-02 10:50:00|30264.7|30244.7|30262.2|30242.2|30269.7|30249.7|30260.8|30240.8|0
1599044100000|2020-09-02 10:55:00|30260.8|30240.8|30254.8|30234.8|30264.8|30244.8|30254.8|30234.8|0
1599044400000|2020-09-02 11:00:00|30255.8|30235.8|30249.8|30229.8|30259.8|30239.8|30239.8|30219.8|0
1599044700000|2020-09-02 11:05:00|30247.3|30227.3|30262.3|30242.3|30272.3|30252.3|30247.3|30227.3|0
1599045000000|2020-09-02 11:10:00|30261.2|30241.2|30252.3|30232.3|30262.3|30242.3|30244.8|30224.8|0
1599045300000|2020-09-02 11:15:00|30249.8|30229.8|30262.3|30242.3|30267.3|30247.3|30248.7|30228.7|0
1599045600000|2020-09-02 11:20:00|30261.3|30241.3|30247.3|30227.3|30264.8|30244.8|30242.3|30222.3|0
1599045900000|2020-09-02 11:25:00|30244.8|30224.8|30219.8|30199.8|30247.3|30227.3|30213.8|30193.8|0
1599046200000|2020-09-02 11:30:00|30222.3|30202.3|30242.3|30222.3|30257.3|30237.3|30219.8|30199.8|5
1599046500000|2020-09-02 11:35:00|30243.4|30223.4|30253.8|30233.8|30270.9|30250.9|30243.4|30223.4|6
1599046800000|2020-09-02 11:40:00|30256.3|30236.3|30272.4|30252.4|30284.8|30264.8|30256.3|30236.3|0
1599047100000|2020-09-02 11:45:00|30274.9|30254.9|30287.4|30267.4|30292.4|30272.4|30272.4|30252.4|0
1599047400000|2020-09-02 11:50:00|30282.4|30262.4|30267.4|30247.4|30282.4|30262.4|30262.4|30242.4|1
1599047700000|2020-09-02 11:55:00|30263.4|30243.4|30262.4|30242.4|30277.4|30257.4|30259.9|30239.9|0
1599048000000|2020-09-02 12:00:00|30267.4|30247.4|30287.4|30267.4|30300.9|30280.9|30267.4|30247.4|0
1599048300000|2020-09-02 12:05:00|30288.4|30268.4|30279.9|30259.9|30293.4|30273.4|30277.4|30257.4|0
1599048600000|2020-09-02 12:10:00|30282.4|30262.4|30266|30246|30284.9|30264.9|30212.4|30192.4|0
1599048900000|2020-09-02 12:15:00|30267|30247|30297.4|30277.4|30327.4|30307.4|30267|30247|36
1599049200000|2020-09-02 12:20:00|30292.4|30272.4|30292.4|30272.4|30302.4|30282.4|30276.4|30256.4|7
1599049500000|2020-09-02 12:25:00|30293.5|30273.5|30308.5|30288.5|30313.5|30293.5|30276|30256|12
1599049800000|2020-09-02 12:30:00|30307.4|30287.4|30254.5|30234.5|30308.5|30288.5|30251|30231|0
1599050100000|2020-09-02 12:35:00|30256|30236|30223.5|30203.5|30262.5|30242.5|30223.5|30203.5|0
1599050400000|2020-09-02 12:40:00|30221|30201|30187.5|30167.5|30231|30211|30184.6|30164.6|0
1599050700000|2020-09-02 12:45:00|30186|30166|30151|30131|30187.1|30167.1|30151|30131|0
1599051000000|2020-09-02 12:50:00|30148.5|30128.5|30147.1|30127.1|30151|30131|30123.5|30103.5|0
1599051300000|2020-09-02 12:55:00|30148.5|30128.5|30118.5|30098.5|30154.6|30134.6|30103.5|30083.5|2
1599051600000|2020-09-02 13:00:00|30113.5|30093.5|30168.6|30148.6|30178.6|30158.6|30113.5|30093.5|0
1599051900000|2020-09-02 13:05:00|30167.5|30147.5|30156.1|30136.1|30177.5|30157.5|30148.6|30128.6|3
1599052200000|2020-09-02 13:10:00|30157.1|30137.1|30118.6|30098.6|30169.6|30149.6|30093.6|30073.6|0
1599052500000|2020-09-02 13:15:00|30120.7|30100.7|30078.6|30058.6|30128.6|30108.6|30072.5|30052.5|0
1599052800000|2020-09-02 13:20:00|30082.5|30062.5|30078.6|30058.6|30098.6|30078.6|30048.6|30028.6|8
1599053100000|2020-09-02 13:25:00|30083.6|30063.6|30063.6|30043.6|30088.6|30068.6|30048.6|30028.6|0
1599053400000|2020-09-02 13:30:00|30062.6|30042.6|30003.6|29983.6|30078.6|30058.6|29988.6|29968.6|3
1599053700000|2020-09-02 13:35:00|30002.2|29982.2|29966.1|29946.1|30002.2|29982.2|29948.6|29928.6|4
1599054000000|2020-09-02 13:40:00|29968.6|29948.6|30003.6|29983.6|30003.6|29983.6|29923.6|29903.6|0
1599054300000|2020-09-02 13:45:00|29998.6|29978.6|30008.6|29988.6|30023.6|30003.6|29977.2|29957.2|1
1599054600000|2020-09-02 13:50:00|30007.6|29987.6|30003.7|29983.7|30008.6|29988.6|29938.7|29918.7|5
1599054900000|2020-09-02 13:55:00|30007.2|29987.2|30023.7|30003.7|30023.7|30003.7|29983.7|29963.7|0
1599055200000|2020-09-02 14:00:00|30018.7|29998.7|30060.1|30040.1|30066.2|30046.2|30013.7|29993.7|5
1599055500000|2020-09-02 14:05:00|30062.6|30042.6|30040.1|30020.1|30077.6|30057.6|30032.6|30012.6|0
1599055800000|2020-09-02 14:10:00|30041.2|30021.2|30032.7|30012.7|30056.6|30036.6|30002.7|29982.7|0
1599056100000|2020-09-02 14:15:00|30031.2|30011.2|30042.7|30022.7|30067.7|30047.7|30030.2|30010.2|1
1599056400000|2020-09-02 14:20:00|30043.7|30023.7|30057.7|30037.7|30064.1|30044.1|30025.2|30005.2|16
1599056700000|2020-09-02 14:25:00|30052.7|30032.7|30082.7|30062.7|30084.1|30064.1|30047.7|30027.7|0
1599057000000|2020-09-02 14:30:00|30085.2|30065.2|30127.7|30107.7|30132.7|30112.7|30082.7|30062.7|0
1599057300000|2020-09-02 14:35:00|30122.7|30102.7|30096.7|30076.7|30122.7|30102.7|30084.2|30064.2|2
1599057600000|2020-09-02 14:40:00|30095.6|30075.6|30036.7|30016.7|30095.6|30075.6|30031.7|30011.7|0
1599057900000|2020-09-02 14:45:00|30031.7|30011.7|30070.7|30050.7|30070.7|30050.7|30010.6|29990.6|12
1599058200000|2020-09-02 14:50:00|30072.7|30052.7|30085.7|30065.7|30090.7|30070.7|30043.2|30023.2|2
1599058500000|2020-09-02 14:55:00|30086.7|30066.7|30106.7|30086.7|30111.7|30091.7|30080.7|30060.7|2
1599058800000|2020-09-02 15:00:00|30107.8|30087.8|30096.7|30076.7|30110.7|30090.7|30075.3|30055.3|0
1599059100000|2020-09-02 15:05:00|30095.7|30075.7|30066.7|30046.7|30096.7|30076.7|30056.7|30036.7|0
1599059400000|2020-09-02 15:10:00|30068.8|30048.8|30086.7|30066.7|30090.3|30070.3|30061.7|30041.7|0
1599059700000|2020-09-02 15:15:00|30084.2|30064.2|30076.8|30056.8|30084.3|30064.3|30056.7|30036.7|0
1599060000000|2020-09-02 15:20:00|30074.3|30054.3|30077.8|30057.8|30087.8|30067.8|30074.3|30054.3|7
1599060300000|2020-09-02 15:25:00|30080.3|30060.3|30063.8|30043.8|30088.8|30068.8|30053.8|30033.8|0
1599060600000|2020-09-02 15:30:00|30062.8|30042.8|30118.9|30098.9|30128.9|30108.9|30058.8|30038.8|2
1599060900000|2020-09-02 15:35:00|30117.8|30097.8|30110.9|30090.9|30118.9|30098.9|30093.3|30073.3|0
1599061200000|2020-09-02 15:40:00|30112.4|30092.4|30148.9|30128.9|30153.9|30133.9|30112.4|30092.4|1
1599061500000|2020-09-02 15:45:00|30152.8|30132.8|30202.9|30182.9|30217.9|30197.9|30152.8|30132.8|5
1599061800000|2020-09-02 15:50:00|30201.8|30181.8|30182.9|30162.9|30203.9|30183.9|30178.9|30158.9|0
1599062100000|2020-09-02 15:55:00|30184.3|30164.3|30216.4|30196.4|30216.4|30196.4|30184.3|30164.3|0
1599062400000|2020-09-02 16:00:00|30212.9|30192.9|30207.9|30187.9|30222.9|30202.9|30205.4|30185.4|0
1599062700000|2020-09-02 16:05:00|30205.4|30185.4|30197.9|30177.9|30207.9|30187.9|30197.9|30177.9|0
1599063000000|2020-09-02 16:10:00|30195.4|30175.4|30167.9|30147.9|30197.9|30177.9|30167.9|30147.9|4
1599063300000|2020-09-02 16:15:00|30166.9|30146.9|30169|30149|30172.9|30152.9|30147.9|30127.9|19
1599063600000|2020-09-02 16:20:00|30171.5|30151.5|30135|30115|30174|30154|30130|30110|74
1599063900000|2020-09-02 16:25:00|30132.5|30112.5|30126|30106|30136|30116|30126|30106|29
1599064200000|2020-09-02 16:30:00|30127.1|30107.1|30128.6|30108.6|30131.1|30111.1|30111|30091|22
1599064500000|2020-09-02 16:35:00|30127.5|30107.5|30131.1|30111.1|30136.1|30116.1|30121.1|30101.1|0
1599064800000|2020-09-02 16:40:00|30128.6|30108.6|30134|30114|30134|30114|30119|30099|10
1599065100000|2020-09-02 16:45:00|30136.1|30116.1|30123.6|30103.6|30149|30129|30121.1|30101.1|40
1599065400000|2020-09-02 16:50:00|30125|30105|30125.1|30105.1|30135.1|30115.1|30115.1|30095.1|0
1599065700000|2020-09-02 16:55:00|30122.6|30102.6|30140.5|30120.5|30154|30134|30117.6|30097.6|1
1599066000000|2020-09-02 17:00:00|30139|30119|30122.6|30102.6|30144|30124|30110.1|30090.1|7
1599066300000|2020-09-02 17:05:00|30120.1|30100.1|30135.1|30115.1|30147.6|30127.6|30120.1|30100.1|2
1599066600000|2020-09-02 17:10:00|30137.2|30117.2|30155.1|30135.1|30156.1|30136.1|30132.6|30112.6|0
1599066900000|2020-09-02 17:15:00|30153.6|30133.6|30155.1|30135.1|30155.1|30135.1|30144.1|30124.1|0
1599067200000|2020-09-02 17:20:00|30154.1|30134.1|30163|30143|30163|30143|30147.6|30127.6|2
1599067500000|2020-09-02 17:25:00|30159.1|30139.1|30168.1|30148.1|30169.1|30149.1|30158|30138|0
1599067800000|2020-09-02 17:30:00|30170.1|30150.1|30167.6|30147.6|30175.6|30155.6|30165.1|30145.1|0
1599068100000|2020-09-02 17:35:00|30169.1|30149.1|30163.1|30143.1|30171.6|30151.6|30159.1|30139.1|6
1599068400000|2020-09-02 17:40:00|30159.1|30139.1|30174.1|30154.1|30175.2|30155.2|30159.1|30139.1|1
1599068700000|2020-09-02 17:45:00|30176.2|30156.2|30174.1|30154.1|30179.1|30159.1|30174.1|30154.1|0
1599069000000|2020-09-02 17:50:00|30176.6|30156.6|30169.1|30149.1|30179.1|30159.1|30168.1|30148.1|0
1599069300000|2020-09-02 17:55:00|30168.1|30148.1|30156.7|30136.7|30169.1|30149.1|30149.2|30129.2|0
1599069600000|2020-09-02 18:00:00|30154.2|30134.2|30149.2|30129.2|30159.2|30139.2|30141.7|30121.7|0
1599069900000|2020-09-02 18:05:00|30152.1|30132.1|30172.3|30152.3|30172.3|30152.3|30152.1|30132.1|0
1599070200000|2020-09-02 18:10:00|30174.3|30154.3|30166.2|30146.2|30175.8|30155.8|30166.2|30146.2|16
1599070500000|2020-09-02 18:15:00|30167.3|30147.3|30166.3|30146.3|30171.3|30151.3|30162.3|30142.3|0
1599070800000|2020-09-02 18:20:00|30168.8|30148.8|30167.7|30147.7|30175.2|30155.2|30167.7|30147.7|7
1599071100000|2020-09-02 18:25:00|30168.8|30148.8|30180.2|30160.2|30185.2|30165.2|30168.8|30148.8|0
1599071400000|2020-09-02 18:30:00|30182.7|30162.7|30180.3|30160.3|30185.3|30165.3|30180.2|30160.2|0
1599071700000|2020-09-02 18:35:00|30177.8|30157.8|30175.3|30155.3|30180.3|30160.3|30175.3|30155.3|0
1599072000000|2020-09-02 18:40:00|30172.8|30152.8|30170.3|30150.3|30180.3|30160.3|30170.3|30150.3|0
1599072300000|2020-09-02 18:45:00|30169.2|30149.2|30180.3|30160.3|30180.3|30160.3|30169.2|30149.2|0
1599072600000|2020-09-02 18:50:00|30175.3|30155.3|30175.3|30155.3|30175.3|30155.3|30175.3|30155.3|0
1599072900000|2020-09-02 18:55:00|30180.3|30160.3|30180.3|30160.3|30185.3|30165.3|30180.3|30160.3|0
1599073200000|2020-09-02 19:00:00|30182.4|30162.4|30195.3|30175.3|30195.3|30175.3|30182.4|30162.4|0
1599073500000|2020-09-02 19:05:00|30193.8|30173.8|30190.3|30170.3|30195.3|30175.3|30190.3|30170.3|0
1599073800000|2020-09-02 19:10:00|30191.4|30171.4|30200.3|30180.3|30200.3|30180.3|30190.3|30170.3|0
1599074100000|2020-09-02 19:15:00|30202.8|30182.8|30228.4|30208.4|30228.4|30208.4|30202.8|30182.8|11
1599074400000|2020-09-02 19:20:00|30230.9|30210.9|30253.4|30233.4|30258.4|30238.4|30228.4|30208.4|7
1599074700000|2020-09-02 19:25:00|30256.4|30236.4|30238.5|30218.5|30258.4|30238.4|30238.5|30218.5|0
1599075000000|2020-09-02 19:30:00|30242.4|30222.4|30253.5|30233.5|30258.5|30238.5|30237.4|30217.4|0
1599075300000|2020-09-02 19:35:00|30256|30236|30253.5|30233.5|30258.5|30238.5|30248.5|30228.5|0
1599075600000|2020-09-02 19:40:00|30252|30232|30255.4|30235.4|30258.5|30238.5|30248.5|30228.5|32
1599075900000|2020-09-02 19:45:00|30251.9|30231.9|30255.4|30235.4|30255.4|30235.4|30250.4|30230.4|0
1599076200000|2020-09-02 19:50:00|30252.5|30232.5|30250.4|30230.4|30255.4|30235.4|30242.9|30222.9|1
1599076800000|2020-09-02 20:00:00|30238.5|30218.5|30226.5|30206.5|30238.5|30218.5|30225.4|30205.4|2
1599077400000|2020-09-02 20:10:00|30229|30209|30235.5|30215.5|30244|30224|30229|30209|0
1599077700000|2020-09-02 20:15:00|30236.5|30216.5|30240.5|30220.5|30240.5|30220.5|30235.5|30215.5|0
1599078000000|2020-09-02 20:20:00|30241.5|30221.5|30241.5|30221.5|30244|30224|30241.5|30221.5|0
1599078300000|2020-09-02 20:25:00|30244|30224|30240.5|30220.5|30245.5|30225.5|30240.5|30220.5|8
1599078600000|2020-09-02 20:30:00|30241.5|30221.5|30240.5|30220.5|30245.5|30225.5|30240.5|30220.5|0
1599079200000|2020-09-02 20:40:00|30238|30218|30235.5|30215.5|30238|30218|30235.5|30215.5|0
1599079500000|2020-09-02 20:45:00|30238|30218|30234.5|30214.5|30238|30218|30234.5|30214.5|0
1599079800000|2020-09-02 20:50:00|30231.6|30211.6|30235.5|30215.5|30235.5|30215.5|30230.5|30210.5|0
1599080100000|2020-09-02 20:55:00|30230.5|30210.5|30238|30218|30245.5|30225.5|30230.5|30210.5|2
1599084000000|2020-09-02 22:00:00|30223.3|30203.3|30240.7|30220.7|30240.7|30220.7|30223.3|30203.3|0
1599084300000|2020-09-02 22:05:00|30241.7|30221.7|30241.7|30221.7|30246.7|30226.7|30240.7|30220.7|0
1599084600000|2020-09-02 22:10:00|30242.7|30222.7|30241.7|30221.7|30246.7|30226.7|30241.7|30221.7|0
1599085200000|2020-09-02 22:20:00|30244.2|30224.2|30246.7|30226.7|30246.7|30226.7|30241.7|30221.7|0
1599085500000|2020-09-02 22:25:00|30251.7|30231.7|30246.7|30226.7|30251.7|30231.7|30246.7|30226.7|0
1599085800000|2020-09-02 22:30:00|30245.7|30225.7|30244.3|30224.3|30246.8|30226.8|30244.3|30224.3|0
1599086400000|2020-09-02 22:40:00|30246.8|30226.8|30246.8|30226.8|30246.8|30226.8|30244.3|30224.3|0
1599086700000|2020-09-02 22:45:00|30245.8|30225.8|30250.3|30230.3|30250.3|30230.3|30244.3|30224.3|0
1599087000000|2020-09-02 22:50:00|30247.8|30227.8|30249.3|30229.3|30251.8|30231.8|30246.8|30226.8|0
1599087300000|2020-09-02 22:55:00|30250.3|30230.3|30251.8|30231.8|30251.8|30231.8|30246.8|30226.8|0
1599087600000|2020-09-02 23:00:00|30256.8|30236.8|30265.8|30245.8|30270.8|30250.8|30256.8|30236.8|0
1599087900000|2020-09-02 23:05:00|30264.8|30244.8|30273.3|30253.3|30273.3|30253.3|30260.8|30240.8|0
1599088200000|2020-09-02 23:10:00|30274.3|30254.3|30271.8|30251.8|30279.3|30259.3|30270.8|30250.8|0
1599088500000|2020-09-02 23:15:00|30270.8|30250.8|30278.3|30258.3|30278.3|30258.3|30270.8|30250.8|0
1599088800000|2020-09-02 23:20:00|30279.3|30259.3|30288.3|30268.3|30290.8|30270.8|30275.8|30255.8|0
1599089100000|2020-09-02 23:25:00|30289.4|30269.4|30285.8|30265.8|30290.8|30270.8|30280.8|30260.8|0
1599089400000|2020-09-02 23:30:00|30283.3|30263.3|30283.4|30263.4|30285.9|30265.9|30280.8|30260.8|0
1599089700000|2020-09-02 23:35:00|30280.9|30260.9|30280.9|30260.9|30285.9|30265.9|30280.9|30260.9|0
1599090000000|2020-09-02 23:40:00|30279.8|30259.8|30283.4|30263.4|30285.9|30265.9|30278.8|30258.8|0
1599090300000|2020-09-02 23:45:00|30280.9|30260.9|30285.9|30265.9|30293.4|30273.4|30270.9|30250.9|0
1599090600000|2020-09-02 23:50:00|30282.9|30262.9|30280.9|30260.9|30283.4|30263.4|30280.9|30260.9|0
1599090900000|2020-09-02 23:55:00|30278.4|30258.4|30267.4|30247.4|30278.4|30258.4|30267.4|30247.4|0
1599091200000|2020-09-03 00:00:00|30260.9|30240.9|30230.9|30210.9|30260.9|30240.9|30223.4|30203.4|0
1599091500000|2020-09-03 00:05:00|30229.9|30209.9|30240.9|30220.9|30240.9|30220.9|30229.9|30209.9|0
1599091800000|2020-09-03 00:10:00|30238.4|30218.4|30235.9|30215.9|30245.9|30225.9|30230.9|30210.9|0
1599092100000|2020-09-03 00:15:00|30233.4|30213.4|30230.9|30210.9|30235.9|30215.9|30229.9|30209.9|0
1599092400000|2020-09-03 00:20:00|30229.9|30209.9|30231|30211|30233.4|30213.4|30224.9|30204.9|0
1599092700000|2020-09-03 00:25:00|30228.5|30208.5|30231|30211|30231|30211|30227.4|30207.4|0
1599093000000|2020-09-03 00:30:00|30229.9|30209.9|30216|30196|30233.5|30213.5|30212.4|30192.4|0
1599093300000|2020-09-03 00:35:00|30215|30195|30201|30181|30215|30195|30196|30176|0
1599093600000|2020-09-03 00:40:00|30197|30177|30206|30186|30208.5|30188.5|30196|30176|0
1599093900000|2020-09-03 00:45:00|30208.5|30188.5|30186|30166|30213.5|30193.5|30186|30166|0
1599094200000|2020-09-03 00:50:00|30187|30167|30196|30176|30211|30191|30187|30167|0
1599094500000|2020-09-03 00:55:00|30197|30177|30180|30160|30201|30181|30177.5|30157.5|0
1599094800000|2020-09-03 01:00:00|30178.5|30158.5|30188.5|30168.5|30203.5|30183.5|30171|30151|0
1599095100000|2020-09-03 01:05:00|30187.5|30167.5|30186|30166|30191|30171|30168.5|30148.5|0
1599095400000|2020-09-03 01:10:00|30183.5|30163.5|30198.1|30178.1|30198.1|30178.1|30171|30151|0
1599095700000|2020-09-03 01:15:00|30200.6|30180.6|30187.1|30167.1|30206.1|30186.1|30182.1|30162.1|11
1599096000000|2020-09-03 01:20:00|30184.6|30164.6|30189.6|30169.6|30192.1|30172.1|30172.1|30152.1|0
1599096300000|2020-09-03 01:25:00|30192.1|30172.1|30187.1|30167.1|30197.1|30177.1|30187.1|30167.1|0
1599096600000|2020-09-03 01:30:00|30188.1|30168.1|30192.1|30172.1|30197.1|30177.1|30154.6|30134.6|0
1599096900000|2020-09-03 01:35:00|30194.6|30174.6|30252.1|30232.1|30252.1|30232.1|30189.6|30169.6|0
1599097200000|2020-09-03 01:40:00|30251.1|30231.1|30254.6|30234.6|30272.1|30252.1|30242.1|30222.1|0
1599097500000|2020-09-03 01:45:00|30253.6|30233.6|30262.1|30242.1|30282.1|30262.1|30252.1|30232.1|0
1599097800000|2020-09-03 01:50:00|30267.1|30247.1|30272.2|30252.2|30282.1|30262.1|30257.1|30237.1|0
1599098100000|2020-09-03 01:55:00|30274.7|30254.7|30297.2|30277.2|30309.7|30289.7|30274.7|30254.7|1
1599098400000|2020-09-03 02:00:00|30298.2|30278.2|30277.2|30257.2|30302.2|30282.2|30262.2|30242.2|0
1599098700000|2020-09-03 02:05:00|30278.2|30258.2|30282.2|30262.2|30292.2|30272.2|30274.7|30254.7|0
1599099000000|2020-09-03 02:10:00|30281.2|30261.2|30297.2|30277.2|30297.2|30277.2|30272.2|30252.2|0
1599099300000|2020-09-03 02:15:00|30293.2|30273.2|30272.2|30252.2|30297.2|30277.2|30272.2|30252.2|0
1599099600000|2020-09-03 02:20:00|30274.2|30254.2|30284.7|30264.7|30284.7|30264.7|30272.2|30252.2|0
1599099900000|2020-09-03 02:25:00|30287.2|30267.2|30292.2|30272.2|30292.2|30272.2|30279.7|30259.7|0
1599100200000|2020-09-03 02:30:00|30291.2|30271.2|30342.2|30322.2|30347.2|30327.2|30287.2|30267.2|0
1599100500000|2020-09-03 02:35:00|30343.2|30323.2|30319.7|30299.7|30347.2|30327.2|30312.2|30292.2|0
1599100800000|2020-09-03 02:40:00|30322.2|30302.2|30322.3|30302.3|30332.2|30312.2|30312.2|30292.2|0
1599101100000|2020-09-03 02:45:00|30317.3|30297.3|30297.3|30277.3|30317.3|30297.3|30292.3|30272.3|0
1599101400000|2020-09-03 02:50:00|30296.2|30276.2|30272.3|30252.3|30302.3|30282.3|30267.3|30247.3|0
1599101700000|2020-09-03 02:55:00|30271.3|30251.3|30257.3|30237.3|30274.8|30254.8|30252.3|30232.3|0
1599102000000|2020-09-03 03:00:00|30259.8|30239.8|30257.3|30237.3|30272.3|30252.3|30252.3|30232.3|0
1599102300000|2020-09-03 03:05:00|30252.3|30232.3|30257.3|30237.3|30262.3|30242.3|30252.3|30232.3|0
1599102600000|2020-09-03 03:10:00|30259.8|30239.8|30224.8|30204.8|30262.3|30242.3|30224.8|30204.8|0
1599102900000|2020-09-03 03:15:00|30222.3|30202.3|30227.3|30207.3|30232.3|30212.3|30217.3|30197.3|0
1599103200000|2020-09-03 03:20:00|30228.3|30208.3|30227.3|30207.3|30229.8|30209.8|30217.3|30197.3|1
1599103500000|2020-09-03 03:25:00|30226.3|30206.3|30250.9|30230.9|30252.3|30232.3|30217.3|30197.3|0
1599103800000|2020-09-03 03:30:00|30252.3|30232.3|30257.3|30237.3|30257.3|30237.3|30244.8|30224.8|0
1599104100000|2020-09-03 03:35:00|30259.8|30239.8|30259.9|30239.9|30262.4|30242.4|30254.9|30234.9|0
1599104400000|2020-09-03 03:40:00|30258.8|30238.8|30262.4|30242.4|30262.4|30242.4|30252.4|30232.4|0
1599104700000|2020-09-03 03:45:00|30259.9|30239.9|30247.4|30227.4|30262.4|30242.4|30247.4|30227.4|0
1599105000000|2020-09-03 03:50:00|30245.3|30225.3|30232.4|30212.4|30245.3|30225.3|30232.4|30212.4|0
1599105300000|2020-09-03 03:55:00|30233.4|30213.4|30236.4|30216.4|30247.4|30227.4|30233.4|30213.4|0
1599105600000|2020-09-03 04:00:00|30234.9|30214.9|30221.4|30201.4|30235.9|30215.9|30220.4|30200.4|1
1599105900000|2020-09-03 04:05:00|30222.4|30202.4|30232.4|30212.4|30237.4|30217.4|30222.4|30202.4|0
1599106200000|2020-09-03 04:10:00|30231.4|30211.4|30222.4|30202.4|30232.4|30212.4|30222.4|30202.4|0
1599106500000|2020-09-03 04:15:00|30219.9|30199.9|30212.4|30192.4|30222.4|30202.4|30212.4|30192.4|0
1599106800000|2020-09-03 04:20:00|30209.9|30189.9|30212.4|30192.4|30212.4|30192.4|30207.4|30187.4|0
1599107100000|2020-09-03 04:25:00|30211.4|30191.4|30212.5|30192.5|30217.5|30197.5|30207.4|30187.4|0
1599107400000|2020-09-03 04:30:00|30214.5|30194.5|30202.5|30182.5|30217.5|30197.5|30202.5|30182.5|0
1599107700000|2020-09-03 04:35:00|30201.5|30181.5|30197.5|30177.5|30201.5|30181.5|30192.5|30172.5|0
1599108000000|2020-09-03 04:40:00|30198.5|30178.5|30183.5|30163.5|30207.5|30187.5|30182.5|30162.5|0
1599108300000|2020-09-03 04:45:00|30185|30165|30177.5|30157.5|30185|30165|30177.5|30157.5|0
1599108600000|2020-09-03 04:50:00|30180|30160|30177.5|30157.5|30182.5|30162.5|30172.5|30152.5|0
1599108900000|2020-09-03 04:55:00|30180|30160|30175|30155|30180|30160|30175|30155|0
1599109200000|2020-09-03 05:00:00|30177.5|30157.5|30155|30135|30181|30161|30134|30114|2
1599109500000|2020-09-03 05:05:00|30157.5|30137.5|30152.5|30132.5|30167.5|30147.5|30146|30126|0
1599109800000|2020-09-03 05:10:00|30156|30136|30152.5|30132.5|30157.5|30137.5|30147.5|30127.5|0
1599110100000|2020-09-03 05:15:00|30155|30135|30160.1|30140.1|30166.1|30146.1|30147.5|30127.5|0
1599110400000|2020-09-03 05:20:00|30157.6|30137.6|30165.1|30145.1|30176.1|30156.1|30157.6|30137.6|1
1599110700000|2020-09-03 05:25:00|30167.6|30147.6|30171.6|30151.6|30180.1|30160.1|30165.1|30145.1|0
1599111000000|2020-09-03 05:30:00|30170.5|30150.5|30132.6|30112.6|30171.6|30151.6|30105.1|30085.1|0
1599111300000|2020-09-03 05:35:00|30131.1|30111.1|30139.1|30119.1|30151.6|30131.6|30127.6|30107.6|1
1599111600000|2020-09-03 05:40:00|30140.1|30120.1|30105.6|30085.6|30146.6|30126.6|30105.6|30085.6|0
1599111900000|2020-09-03 05:45:00|30104.1|30084.1|30096.6|30076.6|30116.6|30096.6|30089.6|30069.6|0
1599112200000|2020-09-03 05:50:00|30091.6|30071.6|30096.6|30076.6|30101.6|30081.6|30086.6|30066.6|0
1599112500000|2020-09-03 05:55:00|30094.6|30074.6|30049.1|30029.1|30094.6|30074.6|30049.1|30029.1|0
1599112800000|2020-09-03 06:00:00|30046.6|30026.6|30006.6|29986.6|30066.6|30046.6|30006.6|29986.6|0
1599113100000|2020-09-03 06:05:00|30001.6|29981.6|30049.1|30029.1|30049.1|30029.1|29986.6|29966.6|0
1599113400000|2020-09-03 06:10:00|30048.1|30028.1|30051.7|30031.7|30057.7|30037.7|30023.1|30003.1|0
1599113700000|2020-09-03 06:15:00|30049.2|30029.2|30034.2|30014.2|30071.7|30051.7|30034.2|30014.2|0
1599114000000|2020-09-03 06:20:00|30031.7|30011.7|30074.2|30054.2|30074.2|30054.2|30021.7|30001.7|0
1599114300000|2020-09-03 06:25:00|30071.7|30051.7|30086.7|30066.7|30090.2|30070.2|30061.7|30041.7|0
1599114600000|2020-09-03 06:30:00|30084.2|30064.2|30056.7|30036.7|30086.7|30066.7|30054.2|30034.2|0
1599114900000|2020-09-03 06:35:00|30054.2|30034.2|30056.7|30036.7|30056.7|30036.7|30034.2|30014.2|0
1599115200000|2020-09-03 06:40:00|30057.7|30037.7|30011.7|29991.7|30059.2|30039.2|30011.7|29991.7|0
1599115500000|2020-09-03 06:45:00|30009.2|29989.2|30016.7|29996.7|30026.7|30006.7|29993.2|29973.2|0
1599115800000|2020-09-03 06:50:00|30011.7|29991.7|29967.7|29947.7|30017.7|29997.7|29967.7|29947.7|0
1599116100000|2020-09-03 06:55:00|29969.2|29949.2|30006.7|29986.7|30016.7|29996.7|29962.7|29942.7|0
1599116400000|2020-09-03 07:00:00|30005.7|29985.7|29842.8|29822.8|30014.2|29994.2|29836.3|29816.3|23
1599116700000|2020-09-03 07:05:00|29843.8|29823.8|29793.8|29773.8|29848.8|29828.8|29726.8|29706.8|17
1599117000000|2020-09-03 07:10:00|29792.8|29772.8|29808.8|29788.8|29822.3|29802.3|29783.8|29763.8|2
1599117300000|2020-09-03 07:15:00|29807.8|29787.8|29788.8|29768.8|29813.8|29793.8|29778.8|29758.8|1
1599117600000|2020-09-03 07:20:00|29793.8|29773.8|29841.3|29821.3|29843.8|29823.8|29793.8|29773.8|0
1599117900000|2020-09-03 07:25:00|29842.3|29822.3|29848.8|29828.8|29858.8|29838.8|29836.3|29816.3|0
1599118200000|2020-09-03 07:30:00|29849.8|29829.8|29829.8|29809.8|29861.3|29841.3|29822.3|29802.3|6
1599118500000|2020-09-03 07:35:00|29832.3|29812.3|29840.9|29820.9|29843.8|29823.8|29821.3|29801.3|0
1599118800000|2020-09-03 07:40:00|29843.8|29823.8|29818.8|29798.8|29848.8|29828.8|29816.3|29796.3|2
1599119100000|2020-09-03 07:45:00|29816.3|29796.3|29800.3|29780.3|29825.3|29805.3|29797.8|29777.8|5
1599119400000|2020-09-03 07:50:00|29799.3|29779.3|29825.4|29805.4|29835.4|29815.4|29792.8|29772.8|0
1599119700000|2020-09-03 07:55:00|29826.4|29806.4|29835.4|29815.4|29847.9|29827.9|29817.9|29797.9|0
1599120000000|2020-09-03 08:00:00|29832.9|29812.9|29842.9|29822.9|29852.9|29832.9|29825.4|29805.4|0
1599120300000|2020-09-03 08:05:00|29841.9|29821.9|29840.4|29820.4|29847.9|29827.9|29825.4|29805.4|0
1599120600000|2020-09-03 08:10:00|29842.9|29822.9|29822.9|29802.9|29847.9|29827.9|29812.9|29792.9|0
1599120900000|2020-09-03 08:15:00|29826.9|29806.9|29850.4|29830.4|29857.9|29837.9|29826.9|29806.9|2
1599121200000|2020-09-03 08:20:00|29847.9|29827.9|29835.4|29815.4|29850.4|29830.4|29835.4|29815.4|0
1599121500000|2020-09-03 08:25:00|29836.4|29816.4|29827.9|29807.9|29842.9|29822.9|29820.4|29800.4|0
1599121800000|2020-09-03 08:30:00|29828.9|29808.9|29787.9|29767.9|29830.4|29810.4|29787.9|29767.9|0
1599122100000|2020-09-03 08:35:00|29790|29770|29780.4|29760.4|29806.9|29786.9|29779.4|29759.4|0
1599122400000|2020-09-03 08:40:00|29781.5|29761.5|29813|29793|29813|29793|29777.9|29757.9|0
1599122700000|2020-09-03 08:45:00|29815|29795|29840|29820|29843|29823|29813|29793|0
1599123000000|2020-09-03 08:50:00|29843|29823|29828|29808|29845.5|29825.5|29828|29808|0
1599123300000|2020-09-03 08:55:00|29833|29813|29820.5|29800.5|29837|29817|29818|29798|0
1599123600000|2020-09-03 09:00:00|29819.5|29799.5|29791.5|29771.5|29820.5|29800.5|29791.5|29771.5|0
1599123900000|2020-09-03 09:05:00|29793|29773|29798|29778|29818|29798|29788|29768|2
1599124200000|2020-09-03 09:10:00|29793|29773|29785.5|29765.5|29803|29783|29783|29763|1
1599124500000|2020-09-03 09:15:00|29788|29768|29775.5|29755.5|29788|29768|29768|29748|2
1599124800000|2020-09-03 09:20:00|29773|29753|29777|29757|29781.5|29761.5|29768|29748|0
1599125100000|2020-09-03 09:25:00|29778|29758|29763|29743|29780.5|29760.5|29763|29743|0
1599125400000|2020-09-03 09:30:00|29764.1|29744.1|29768.1|29748.1|29768.1|29748.1|29753|29733|0
1599125700000|2020-09-03 09:35:00|29769.1|29749.1|29810.6|29790.6|29812.1|29792.1|29769.1|29749.1|0
1599126000000|2020-09-03 09:40:00|29813.1|29793.1|29798.1|29778.1|29813.1|29793.1|29790.6|29770.6|0
1599126300000|2020-09-03 09:45:00|29797.1|29777.1|29809.1|29789.1|29809.1|29789.1|29790.6|29770.6|0
1599126600000|2020-09-03 09:50:00|29808.1|29788.1|29823.1|29803.1|29826.6|29806.6|29803.1|29783.1|0
1599126900000|2020-09-03 09:55:00|29819.1|29799.1|29789.6|29769.6|29819.1|29799.1|29789.6|29769.6|5
1599127200000|2020-09-03 10:00:00|29788.1|29768.1|29792.1|29772.1|29799.1|29779.1|29785.1|29765.1|53
1599127500000|2020-09-03 10:05:00|29791.1|29771.1|29800.1|29780.1|29800.1|29780.1|29788.1|29768.1|17
1599127800000|2020-09-03 10:10:00|29798.6|29778.6|29798.6|29778.6|29807.6|29787.6|29794.1|29774.1|6
1599128100000|2020-09-03 10:15:00|29797.1|29777.1|29797.1|29777.1|29801.1|29781.1|29793.1|29773.1|47
1599128400000|2020-09-03 10:20:00|29799.6|29779.6|29801.1|29781.1|29801.1|29781.1|29793.1|29773.1|1
1599128700000|2020-09-03 10:25:00|29799.6|29779.6|29794.2|29774.2|29801.1|29781.1|29793.2|29773.2|0
1599129000000|2020-09-03 10:30:00|29795.7|29775.7|29801.2|29781.2|29801.2|29781.2|29793.2|29773.2|5
1599129300000|2020-09-03 10:35:00|29799.7|29779.7|29814.2|29794.2|29819.2|29799.2|29797.2|29777.2|6
1599129600000|2020-09-03 10:40:00|29816.7|29796.7|29779.2|29759.2|29819.2|29799.2|29779.2|29759.2|0
1599129900000|2020-09-03 10:45:00|29781.7|29761.7|29795.2|29775.2|29797.7|29777.7|29780.2|29760.2|23
1599130200000|2020-09-03 10:50:00|29797.7|29777.7|29811.2|29791.2|29815.2|29795.2|29797.7|29777.7|20
1599130500000|2020-09-03 10:55:00|29813.7|29793.7|29810.2|29790.2|29816.2|29796.2|29796.2|29776.2|4
1599130800000|2020-09-03 11:00:00|29805.2|29785.2|29810.2|29790.2|29815.2|29795.2|29802.7|29782.7|0
1599131100000|2020-09-03 11:05:00|29807.7|29787.7|29800.2|29780.2|29810.2|29790.2|29796.7|29776.7|0
1599131400000|2020-09-03 11:10:00|29800.3|29780.3|29775.3|29755.3|29800.3|29780.3|29765.3|29745.3|7
1599131700000|2020-09-03 11:15:00|29770.3|29750.3|29785.3|29765.3|29785.3|29765.3|29770.3|29750.3|0
1599132000000|2020-09-03 11:20:00|29790.3|29770.3|29781.8|29761.8|29803.3|29783.3|29780.8|29760.8|0
1599132300000|2020-09-03 11:25:00|29780.3|29760.3|29730.3|29710.3|29782.8|29762.8|29725.3|29705.3|3
1599132600000|2020-09-03 11:30:00|29727.8|29707.8|29791.8|29771.8|29791.8|29771.8|29727.8|29707.8|13
1599132900000|2020-09-03 11:35:00|29792.8|29772.8|29784.3|29764.3|29801.8|29781.8|29779.3|29759.3|2
1599133200000|2020-09-03 11:40:00|29785.3|29765.3|29796.3|29776.3|29801.3|29781.3|29785.3|29765.3|8
1599133500000|2020-09-03 11:45:00|29792.8|29772.8|29821.3|29801.3|29823.8|29803.8|29792.8|29772.8|0
1599133800000|2020-09-03 11:50:00|29823.8|29803.8|29778.8|29758.8|29826.3|29806.3|29776.3|29756.3|0
1599134100000|2020-09-03 11:55:00|29781.3|29761.3|29777.3|29757.3|29788.8|29768.8|29771.3|29751.3|4
1599134400000|2020-09-03 12:00:00|29778.8|29758.8|29796.3|29776.3|29801.3|29781.3|29753.8|29733.8|0
1599134700000|2020-09-03 12:05:00|29793.8|29773.8|29773.9|29753.9|29796.3|29776.3|29756.4|29736.4|0
1599135000000|2020-09-03 12:10:00|29776.4|29756.4|29806.4|29786.4|29816.4|29796.4|29776.4|29756.4|5
1599135300000|2020-09-03 12:15:00|29801.4|29781.4|29768.9|29748.9|29801.4|29781.4|29738.4|29718.4|0
1599135600000|2020-09-03 12:20:00|29766.4|29746.4|29816.4|29796.4|29816.4|29796.4|29763.9|29743.9|0
1599135900000|2020-09-03 12:25:00|29812.4|29792.4|29831.4|29811.4|29841.4|29821.4|29811.4|29791.4|0
1599136200000|2020-09-03 12:30:00|29828.9|29808.9|29881.4|29861.4|29886.4|29866.4|29826.4|29806.4|2
1599136500000|2020-09-03 12:35:00|29880.4|29860.4|29901.4|29881.4|29901.4|29881.4|29876.4|29856.4|0
1599136800000|2020-09-03 12:40:00|29906.4|29886.4|29857.4|29837.4|29906.4|29886.4|29853.4|29833.4|0
1599137100000|2020-09-03 12:45:00|29858.9|29838.9|29821.4|29801.4|29858.9|29838.9|29815.4|29795.4|0
1599137400000|2020-09-03 12:50:00|29822.4|29802.4|29823.9|29803.9|29826.4|29806.4|29791.4|29771.4|2
1599137700000|2020-09-03 12:55:00|29821.4|29801.4|29856.5|29836.5|29856.5|29836.5|29801.4|29781.4|0
1599138000000|2020-09-03 13:00:00|29861.5|29841.5|29866.5|29846.5|29891.5|29871.5|29820|29800|0
1599138300000|2020-09-03 13:05:00|29865.5|29845.5|29860|29840|29896.5|29876.5|29851.5|29831.5|0
1599138600000|2020-09-03 13:10:00|29859|29839|29900|29880|29921.5|29901.5|29812.5|29792.5|0
1599138900000|2020-09-03 13:15:00|29901.5|29881.5|29936.5|29916.5|29951.5|29931.5|29889|29869|0
1599139200000|2020-09-03 13:20:00|29934|29914|29931.5|29911.5|29941.5|29921.5|29909|29889|0
1599139500000|2020-09-03 13:25:00|29934|29914|29961.5|29941.5|29961.5|29941.5|29932.5|29912.5|6
1599139800000|2020-09-03 13:30:00|29963.5|29943.5|29946.5|29926.5|30001.5|29981.5|29945.5|29925.5|8
1599140100000|2020-09-03 13:35:00|29948.5|29928.5|29961.5|29941.5|29971.5|29951.5|29941.5|29921.5|3
1599140400000|2020-09-03 13:40:00|29960.5|29940.5|29923|29903|29971.5|29951.5|29923|29903|0
1599140700000|2020-09-03 13:45:00|29925.5|29905.5|29970.1|29950.1|29981.6|29961.6|29911.6|29891.6|3
1599141000000|2020-09-03 13:50:00|29971.6|29951.6|29989.1|29969.1|29996.6|29976.6|29956.6|29936.6|0
1599141300000|2020-09-03 13:55:00|29988.1|29968.1|29993.1|29973.1|30031.6|30011.6|29986.6|29966.6|0
1599141600000|2020-09-03 14:00:00|29991.6|29971.6|29976.6|29956.6|30006.6|29986.6|29976.6|29956.6|4
1599141900000|2020-09-03 14:05:00|29972.6|29952.6|29931.6|29911.6|29972.6|29952.6|29928.1|29908.1|4
1599142200000|2020-09-03 14:10:00|29934.1|29914.1|29905.1|29885.1|29958.6|29938.6|29900.1|29880.1|0
1599142500000|2020-09-03 14:15:00|29902.6|29882.6|29857.1|29837.1|29902.6|29882.6|29831.1|29811.1|1
1599142800000|2020-09-03 14:20:00|29858.6|29838.6|29797.6|29777.6|29859.6|29839.6|29782.6|29762.6|4
1599143100000|2020-09-03 14:25:00|29800.1|29780.1|29847.6|29827.6|29857.6|29837.6|29792.6|29772.6|0
1599143400000|2020-09-03 14:30:00|29845.1|29825.1|29845.1|29825.1|29877.6|29857.6|29819.1|29799.1|0
1599143700000|2020-09-03 14:35:00|29846.1|29826.1|29887.7|29867.7|29923.6|29903.6|29817.6|29797.6|0
1599144000000|2020-09-03 14:40:00|29890.2|29870.2|29868.7|29848.7|29912.7|29892.7|29866.2|29846.2|2
1599144300000|2020-09-03 14:45:00|29867.7|29847.7|29772.7|29752.7|29876.2|29856.2|29770.2|29750.2|4
1599144600000|2020-09-03 14:50:00|29774.2|29754.2|29795.2|29775.2|29831.2|29811.2|29767.7|29747.7|2
1599144900000|2020-09-03 14:55:00|29794.2|29774.2|29797.2|29777.2|29807.7|29787.7|29772.7|29752.7|5
1599145200000|2020-09-03 15:00:00|29799.7|29779.7|29717.7|29697.7|29819.7|29799.7|29715.7|29695.7|29
1599145500000|2020-09-03 15:05:00|29716.2|29696.2|29676.7|29656.7|29737.7|29717.7|29668.2|29648.2|63
1599145800000|2020-09-03 15:10:00|29678.2|29658.2|29627.7|29607.7|29682.7|29662.7|29618.7|29598.7|56
1599146100000|2020-09-03 15:15:00|29622.7|29602.7|29580.2|29560.2|29660.2|29640.2|29553.7|29533.7|12
1599146400000|2020-09-03 15:20:00|29582.2|29562.2|29528.7|29508.7|29617.7|29597.7|29523.7|29503.7|4
1599146700000|2020-09-03 15:25:00|29526.2|29506.2|29568.8|29548.8|29578.7|29558.7|29496.8|29476.8|1
1599147000000|2020-09-03 15:30:00|29566.3|29546.3|29578.8|29558.8|29598.8|29578.8|29533.8|29513.8|0
1599147300000|2020-09-03 15:35:00|29580.8|29560.8|29572.8|29552.8|29598.8|29578.8|29548.8|29528.8|11
1599147600000|2020-09-03 15:40:00|29567.8|29547.8|29578.8|29558.8|29598.8|29578.8|29555.3|29535.3|0
1599147900000|2020-09-03 15:45:00|29576.3|29556.3|29575.3|29555.3|29598.8|29578.8|29556.3|29536.3|5
1599148200000|2020-09-03 15:50:00|29572.8|29552.8|29657.8|29637.8|29660.3|29640.3|29565.3|29545.3|0
1599148500000|2020-09-03 15:55:00|29658.8|29638.8|29673.8|29653.8|29687.8|29667.8|29652.8|29632.8|0
1599148800000|2020-09-03 16:00:00|29675.8|29655.8|29693.8|29673.8|29696.3|29676.3|29653.8|29633.8|0
1599149100000|2020-09-03 16:05:00|29691.3|29671.3|29693.8|29673.8|29708.8|29688.8|29673.8|29653.8|0
1599149400000|2020-09-03 16:10:00|29688.8|29668.8|29708.8|29688.8|29723.8|29703.8|29688.8|29668.8|0
1599149700000|2020-09-03 16:15:00|29709.8|29689.8|29712.9|29692.9|29729.8|29709.8|29698.8|29678.8|12
1599150000000|2020-09-03 16:20:00|29711.4|29691.4|29693.9|29673.9|29718.9|29698.9|29688.9|29668.9|1
1599150300000|2020-09-03 16:25:00|29688.9|29668.9|29708.9|29688.9|29721.4|29701.4|29688.9|29668.9|4
1599150600000|2020-09-03 16:30:00|29706.9|29686.9|29683.9|29663.9|29718.9|29698.9|29683.9|29663.9|51
1599150900000|2020-09-03 16:35:00|29686.4|29666.4|29708.9|29688.9|29713.9|29693.9|29668.9|29648.9|0
1599151200000|2020-09-03 16:40:00|29711.4|29691.4|29713.9|29693.9|29723.9|29703.9|29708.9|29688.9|0
1599151500000|2020-09-03 16:45:00|29708.9|29688.9|29698.9|29678.9|29733.9|29713.9|29696.4|29676.4|0
1599151800000|2020-09-03 16:50:00|29701.4|29681.4|29715.9|29695.9|29718.9|29698.9|29701.4|29681.4|1
1599152100000|2020-09-03 16:55:00|29714.9|29694.9|29675.9|29655.9|29725.9|29705.9|29673.4|29653.4|1
1599152400000|2020-09-03 17:00:00|29677.9|29657.9|29662.9|29642.9|29690.9|29670.9|29651.4|29631.4|49
1599152700000|2020-09-03 17:05:00|29665.4|29645.4|29688|29668|29695.5|29675.5|29662.9|29642.9|5
1599153000000|2020-09-03 17:10:00|29687|29667|29713|29693|29713|29693|29680.5|29660.5|0
1599153300000|2020-09-03 17:15:00|29712|29692|29675|29655|29714|29694|29672.5|29652.5|0
1599153600000|2020-09-03 17:20:00|29680|29660|29712.5|29692.5|29715|29695|29675|29655|0
1599153900000|2020-09-03 17:25:00|29710|29690|29722.5|29702.5|29726|29706|29702.5|29682.5|0
1599154200000|2020-09-03 17:30:00|29725|29705|29687.5|29667.5|29725|29705|29681|29661|10
1599154500000|2020-09-03 17:35:00|29690|29670|29679|29659|29700|29680|29673|29653|0
1599154800000|2020-09-03 17:40:00|29676.5|29656.5|29679|29659|29699|29679|29674|29654|0
1599155100000|2020-09-03 17:45:00|29680.5|29660.5|29671.5|29651.5|29703.5|29683.5|29671.5|29651.5|0
1599155400000|2020-09-03 17:50:00|29672.5|29652.5|29694|29674|29704|29684|29672.5|29652.5|0
1599155700000|2020-09-03 17:55:00|29696.5|29676.5|29684|29664|29701.5|29681.5|29684|29664|0
1599156000000|2020-09-03 18:00:00|29682.5|29662.5|29701.6|29681.6|29704.1|29684.1|29671.5|29651.5|0
1599156300000|2020-09-03 18:05:00|29699.1|29679.1|29706.6|29686.6|29714.1|29694.1|29689.1|29669.1|0
1599156600000|2020-09-03 18:10:00|29705.6|29685.6|29696.6|29676.6|29716.6|29696.6|29693.1|29673.1|0
1599156900000|2020-09-03 18:15:00|29694.1|29674.1|29680.1|29660.1|29694.1|29674.1|29669.1|29649.1|5
1599157200000|2020-09-03 18:20:00|29682.6|29662.6|29690.1|29670.1|29700.1|29680.1|29680.1|29660.1|0
1599157500000|2020-09-03 18:25:00|29687.6|29667.6|29710.1|29690.1|29710.1|29690.1|29685.1|29665.1|0
1599157800000|2020-09-03 18:30:00|29705.1|29685.1|29742.6|29722.6|29745.1|29725.1|29703.1|29683.1|0
1599158100000|2020-09-03 18:35:00|29740.1|29720.1|29737.6|29717.6|29755.1|29735.1|29730.1|29710.1|0
1599158400000|2020-09-03 18:40:00|29738.6|29718.6|29740.1|29720.1|29740.1|29720.1|29730.1|29710.1|2
1599158700000|2020-09-03 18:45:00|29737.6|29717.6|29722.6|29702.6|29745.1|29725.1|29722.6|29702.6|0
1599159000000|2020-09-03 18:50:00|29724.1|29704.1|29720.1|29700.1|29730.1|29710.1|29715.1|29695.1|0
1599159300000|2020-09-03 18:55:00|29717.6|29697.6|29695.2|29675.2|29720.1|29700.1|29695.2|29675.2|0
1599159600000|2020-09-03 19:00:00|29693.6|29673.6|29682.7|29662.7|29705.2|29685.2|29680.2|29660.2|0
1599159900000|2020-09-03 19:05:00|29684.2|29664.2|29687.7|29667.7|29698.7|29678.7|29673.7|29653.7|7
1599160200000|2020-09-03 19:10:00|29686.7|29666.7|29667.7|29647.7|29687.7|29667.7|29653.2|29633.2|0
1599160500000|2020-09-03 19:15:00|29666.2|29646.2|29656.7|29636.7|29670.2|29650.2|29656.7|29636.7|2
1599160800000|2020-09-03 19:20:00|29655.7|29635.7|29629.2|29609.2|29659.2|29639.2|29629.2|29609.2|0
1599161100000|2020-09-03 19:25:00|29631.7|29611.7|29626.7|29606.7|29649.2|29629.2|29621.7|29601.7|1
1599161400000|2020-09-03 19:30:00|29624.2|29604.2|29619.2|29599.2|29634.2|29614.2|29619.2|29599.2|2
1599161700000|2020-09-03 19:35:00|29623.2|29603.2|29651.7|29631.7|29664.2|29644.2|29623.2|29603.2|1
1599162000000|2020-09-03 19:40:00|29650.8|29630.8|29659.3|29639.3|29661.8|29641.8|29644.2|29624.2|0
1599162300000|2020-09-03 19:45:00|29660.2|29640.2|29636.8|29616.8|29662.7|29642.7|29636.8|29616.8|0
1599162600000|2020-09-03 19:50:00|29634.3|29614.3|29710.3|29690.3|29710.3|29690.3|29620.8|29600.8|13
1599162900000|2020-09-03 19:55:00|29708.8|29688.8|29730.8|29710.8|29735.8|29715.8|29694.3|29674.3|0
1599163200000|2020-09-03 20:00:00|29729.3|29709.3|29729.3|29709.3|29744.3|29724.3|29721.8|29701.8|2
1599163500000|2020-09-03 20:05:00|29727.8|29707.8|29751.8|29731.8|29758.3|29738.3|29725.3|29705.3|0
1599163800000|2020-09-03 20:10:00|29750.3|29730.3|29739.3|29719.3|29754.3|29734.3|29739.3|29719.3|0
1599164100000|2020-09-03 20:15:00|29736.8|29716.8|29729.3|29709.3|29736.8|29716.8|29724.3|29704.3|0
1599164400000|2020-09-03 20:20:00|29728.3|29708.3|29733.3|29713.3|29735.8|29715.8|29723.3|29703.3|15
1599164700000|2020-09-03 20:25:00|29737.4|29717.4|29733.4|29713.4|29738.3|29718.3|29733.3|29713.3|0
1599165000000|2020-09-03 20:30:00|29730.9|29710.9|29720.9|29700.9|29730.9|29710.9|29720.9|29700.9|0
1599165300000|2020-09-03 20:35:00|29719.4|29699.4|29709.9|29689.9|29719.4|29699.4|29707.4|29687.4|0
1599165600000|2020-09-03 20:40:00|29704.9|29684.9|29710.9|29690.9|29713.4|29693.4|29704.9|29684.9|0
1599165900000|2020-09-03 20:45:00|29708.4|29688.4|29708.4|29688.4|29711.9|29691.9|29705.9|29685.9|0
1599166200000|2020-09-03 20:50:00|29713.4|29693.4|29733.4|29713.4|29733.4|29713.4|29713.4|29693.4|0
1599166500000|2020-09-03 20:55:00|29734.9|29714.9|29735.9|29715.9|29743.4|29723.4|29725.9|29705.9|0
1599170400000|2020-09-03 22:00:00|29732|29712|29714.5|29694.5|29732|29712|29708.5|29688.5|1
1599170700000|2020-09-03 22:05:00|29716|29696|29694.5|29674.5|29717|29697|29694.5|29674.5|0
1599171000000|2020-09-03 22:10:00|29696.1|29676.1|29689.5|29669.5|29698.6|29678.6|29689.5|29669.5|0
1599171300000|2020-09-03 22:15:00|29687|29667|29679.6|29659.6|29689.6|29669.6|29679.6|29659.6|0
1599171600000|2020-09-03 22:20:00|29681.1|29661.1|29692.1|29672.1|29692.1|29672.1|29679.6|29659.6|0
1599171900000|2020-09-03 22:25:00|29693.1|29673.1|29704.6|29684.6|29704.6|29684.6|29693.1|29673.1|0
1599172200000|2020-09-03 22:30:00|29705.6|29685.6|29711.1|29691.1|29717.1|29697.1|29705.6|29685.6|0
1599172500000|2020-09-03 22:35:00|29708.6|29688.6|29681.1|29661.1|29712.1|29692.1|29681.1|29661.1|0
1599172800000|2020-09-03 22:40:00|29678.6|29658.6|29681.1|29661.1|29694.6|29674.6|29678.6|29658.6|0
1599173100000|2020-09-03 22:45:00|29679.6|29659.6|29674.6|29654.6|29684.6|29664.6|29669.6|29649.6|0
1599173400000|2020-09-03 22:50:00|29677.1|29657.1|29657.1|29637.1|29679.6|29659.6|29657.1|29637.1|0
1599173700000|2020-09-03 22:55:00|29659.6|29639.6|29652.1|29632.1|29662.1|29642.1|29651.2|29631.2|0
1599174000000|2020-09-03 23:00:00|29653.1|29633.1|29649.6|29629.6|29659.6|29639.6|29649.6|29629.6|0
1599174300000|2020-09-03 23:05:00|29648.1|29628.1|29647.2|29627.2|29649.6|29629.6|29634.6|29614.6|0
1599174600000|2020-09-03 23:10:00|29644.7|29624.7|29632.2|29612.2|29644.7|29624.7|29629.7|29609.7|0
1599174900000|2020-09-03 23:15:00|29631.2|29611.2|29614.7|29594.7|29631.2|29611.2|29612.2|29592.2|0
1599175200000|2020-09-03 23:20:00|29617.2|29597.2|29619.7|29599.7|29622.2|29602.2|29609.7|29589.7|0
1599175500000|2020-09-03 23:25:00|29624.7|29604.7|29634.7|29614.7|29637.2|29617.2|29622.2|29602.2|2
1599175800000|2020-09-03 23:30:00|29638.2|29618.2|29632.2|29612.2|29644.7|29624.7|29632.2|29612.2|0
1599176100000|2020-09-03 23:35:00|29634.7|29614.7|29644.7|29624.7|29647.2|29627.2|29634.7|29614.7|0
1599176400000|2020-09-03 23:40:00|29642.2|29622.2|29622.2|29602.2|29642.2|29622.2|29622.2|29602.2|0
1599176700000|2020-09-03 23:45:00|29623.2|29603.2|29614.7|29594.7|29635.7|29615.7|29610.7|29590.7|0
1599177000000|2020-09-03 23:50:00|29619.7|29599.7|29614.7|29594.7|29632.2|29612.2|29614.7|29594.7|1
1599177300000|2020-09-03 23:55:00|29613.8|29593.8|29594.8|29574.8|29614.7|29594.7|29589.8|29569.8|1
1599177600000|2020-09-04 00:00:00|29595.7|29575.7|29637.3|29617.3|29649.8|29629.8|29594.8|29574.8|0
1599177900000|2020-09-04 00:05:00|29639.8|29619.8|29667.3|29647.3|29671.3|29651.3|29634.8|29614.8|0
1599178200000|2020-09-04 00:10:00|29664.8|29644.8|29647.3|29627.3|29664.8|29644.8|29642.3|29622.3|0
1599178500000|2020-09-04 00:15:00|29649.8|29629.8|29685.8|29665.8|29685.8|29665.8|29649.8|29629.8|0
1599178800000|2020-09-04 00:20:00|29686.8|29666.8|29664.8|29644.8|29690.8|29670.8|29656.3|29636.3|0
1599179100000|2020-09-04 00:25:00|29667.3|29647.3|29657.3|29637.3|29672.3|29652.3|29654.8|29634.8|0
1599179400000|2020-09-04 00:30:00|29658.3|29638.3|29673.8|29653.8|29674.8|29654.8|29658.3|29638.3|2
1599179700000|2020-09-04 00:35:00|29672.9|29652.9|29668.9|29648.9|29674.4|29654.4|29663.8|29643.8|1
1599180000000|2020-09-04 00:40:00|29666.9|29646.9|29672.9|29652.9|29676.9|29656.9|29663.9|29643.9|1
1599180300000|2020-09-04 00:45:00|29674.8|29654.8|29713.9|29693.9|29718.9|29698.9|29674.8|29654.8|0
1599180600000|2020-09-04 00:50:00|29712.9|29692.9|29713.9|29693.9|29721.4|29701.4|29703.9|29683.9|0
1599180900000|2020-09-04 00:55:00|29718.9|29698.9|29718.9|29698.9|29723.9|29703.9|29713.9|29693.9|0
1599181200000|2020-09-04 01:00:00|29721.4|29701.4|29724.9|29704.9|29766.4|29746.4|29711.4|29691.4|1
1599181500000|2020-09-04 01:05:00|29728.9|29708.9|29646.4|29626.4|29733.9|29713.9|29638.9|29618.9|0
1599181800000|2020-09-04 01:10:00|29643.9|29623.9|29686.4|29666.4|29693.9|29673.9|29638.9|29618.9|0
1599182100000|2020-09-04 01:15:00|29681.4|29661.4|29683.9|29663.9|29698.9|29678.9|29678.9|29658.9|0
1599182400000|2020-09-04 01:20:00|29683|29663|29693.9|29673.9|29693.9|29673.9|29673|29653|0
1599182700000|2020-09-04 01:25:00|29688.9|29668.9|29681.5|29661.5|29713.9|29693.9|29674|29654|0
1599183000000|2020-09-04 01:30:00|29680.5|29660.5|29704|29684|29709|29689|29647.4|29627.4|0
1599183300000|2020-09-04 01:35:00|29701.5|29681.5|29700|29680|29719.9|29699.9|29694|29674|0
1599183600000|2020-09-04 01:40:00|29700.5|29680.5|29719|29699|29724|29704|29694|29674|0
1599183900000|2020-09-04 01:45:00|29716.5|29696.5|29761.5|29741.5|29764|29744|29716.5|29696.5|0
1599184200000|2020-09-04 01:50:00|29762.5|29742.5|29753|29733|29788|29768|29749|29729|0
1599184500000|2020-09-04 01:55:00|29754|29734|29749|29729|29755|29735|29739|29719|0
1599184800000|2020-09-04 02:00:00|29746.5|29726.5|29761.5|29741.5|29769|29749|29744|29724|0
1599185100000|2020-09-04 02:05:00|29762.5|29742.5|29774|29754|29795|29775|29759|29739|0
1599185400000|2020-09-04 02:10:00|29771.5|29751.5|29764|29744|29774|29754|29749|29729|0
1599185700000|2020-09-04 02:15:00|29766.5|29746.5|29789.1|29769.1|29802.5|29782.5|29766.5|29746.5|0
1599186000000|2020-09-04 02:20:00|29786.6|29766.6|29789.1|29769.1|29795|29775|29774.1|29754.1|0
1599186300000|2020-09-04 02:25:00|29790|29770|29784.1|29764.1|29791.6|29771.6|29776.6|29756.6|0
1599186600000|2020-09-04 02:30:00|29781.6|29761.6|29786.6|29766.6|29801.6|29781.6|29780.6|29760.6|0
1599186900000|2020-09-04 02:35:00|29787.6|29767.6|29784.1|29764.1|29788.1|29768.1|29773.1|29753.1|0
1599187200000|2020-09-04 02:40:00|29783.1|29763.1|29794.1|29774.1|29794.1|29774.1|29774.1|29754.1|0
1599187500000|2020-09-04 02:45:00|29793.1|29773.1|29779.1|29759.1|29794.1|29774.1|29776.6|29756.6|0
1599187800000|2020-09-04 02:50:00|29777.6|29757.6|29754.1|29734.1|29779.1|29759.1|29754.1|29734.1|0
1599188100000|2020-09-04 02:55:00|29753.1|29733.1|29734.1|29714.1|29754.1|29734.1|29734.1|29714.1|0
1599188400000|2020-09-04 03:00:00|29735.1|29715.1|29734.1|29714.1|29736.6|29716.6|29724.1|29704.1|0
1599188700000|2020-09-04 03:05:00|29735.1|29715.1|29759.2|29739.2|29769.1|29749.1|29735.1|29715.1|0
1599189000000|2020-09-04 03:10:00|29756.7|29736.7|29779.2|29759.2|29779.2|29759.2|29749.2|29729.2|0
1599189300000|2020-09-04 03:15:00|29774.2|29754.2|29794.2|29774.2|29799.2|29779.2|29764.2|29744.2|0
1599189600000|2020-09-04 03:20:00|29799.2|29779.2|29809.2|29789.2|29814.2|29794.2|29799.2|29779.2|0
1599189900000|2020-09-04 03:25:00|29811.7|29791.7|29800.2|29780.2|29824.2|29804.2|29799.2|29779.2|0
1599190200000|2020-09-04 03:30:00|29801.7|29781.7|29806.7|29786.7|29809.2|29789.2|29794.2|29774.2|0
1599190500000|2020-09-04 03:35:00|29807.7|29787.7|29806.7|29786.7|29809.2|29789.2|29799.2|29779.2|0
1599190800000|2020-09-04 03:40:00|29805.7|29785.7|29804.2|29784.2|29811.7|29791.7|29800.2|29780.2|0
1599191100000|2020-09-04 03:45:00|29803.2|29783.2|29819.2|29799.2|29819.2|29799.2|29801.7|29781.7|0
1599191400000|2020-09-04 03:50:00|29816.7|29796.7|29809.2|29789.2|29821.7|29801.7|29806.7|29786.7|0
1599191700000|2020-09-04 03:55:00|29808.3|29788.3|29804.3|29784.3|29809.2|29789.2|29803.3|29783.3|0
1599192000000|2020-09-04 04:00:00|29809.3|29789.3|29804.3|29784.3|29809.3|29789.3|29801.8|29781.8|0
1599192300000|2020-09-04 04:05:00|29803.3|29783.3|29819.3|29799.3|29819.3|29799.3|29802.7|29782.7|0
1599192600000|2020-09-04 04:10:00|29821.8|29801.8|29821.8|29801.8|29824.3|29804.3|29816.8|29796.8|0
1599192900000|2020-09-04 04:15:00|29822.8|29802.8|29834.3|29814.3|29834.3|29814.3|29819.3|29799.3|0
1599193200000|2020-09-04 04:20:00|29831.8|29811.8|29849.3|29829.3|29849.3|29829.3|29831.8|29811.8|0
1599193500000|2020-09-04 04:25:00|29854.3|29834.3|29844.3|29824.3|29854.3|29834.3|29841.8|29821.8|0
1599193800000|2020-09-04 04:30:00|29846.8|29826.8|29861.8|29841.8|29886.8|29866.8|29844.3|29824.3|0
1599194100000|2020-09-04 04:35:00|29864.3|29844.3|29859.3|29839.3|29864.3|29844.3|29844.3|29824.3|0
1599194400000|2020-09-04 04:40:00|29860.3|29840.3|29846.8|29826.8|29864.3|29844.3|29844.3|29824.3|0
1599194700000|2020-09-04 04:45:00|29847.8|29827.8|29871.8|29851.8|29879.3|29859.3|29841.8|29821.8|0
1599195000000|2020-09-04 04:50:00|29872.8|29852.8|29879.4|29859.4|29879.4|29859.4|29872.8|29852.8|0
1599195300000|2020-09-04 04:55:00|29874.4|29854.4|29875.9|29855.9|29879.4|29859.4|29874.4|29854.4|0
1599195600000|2020-09-04 05:00:00|29874.4|29854.4|29883.4|29863.4|29883.4|29863.4|29869.4|29849.4|0
1599195900000|2020-09-04 05:05:00|29884.4|29864.4|29894.4|29874.4|29904.4|29884.4|29884.4|29864.4|0
1599196200000|2020-09-04 05:10:00|29899.4|29879.4|29901.9|29881.9|29909.4|29889.4|29896.9|29876.9|0
1599196500000|2020-09-04 05:15:00|29902.9|29882.9|29894.4|29874.4|29904.4|29884.4|29891.9|29871.9|0
1599196800000|2020-09-04 05:20:00|29891.9|29871.9|29879.4|29859.4|29894.4|29874.4|29877.9|29857.9|0
1599197100000|2020-09-04 05:25:00|29880.4|29860.4|29894.4|29874.4|29896.9|29876.9|29876.9|29856.9|0
1599197400000|2020-09-04 05:30:00|29899.4|29879.4|29854.4|29834.4|29909.4|29889.4|29849.4|29829.4|0
1599197700000|2020-09-04 05:35:00|29853.5|29833.5|29854.4|29834.4|29859.4|29839.4|29834.4|29814.4|0
1599198000000|2020-09-04 05:40:00|29859.4|29839.4|29874.5|29854.5|29879.5|29859.5|29854.4|29834.4|0
1599198300000|2020-09-04 05:45:00|29872.5|29852.5|29897|29877|29909.5|29889.5|29869.5|29849.5|0
1599198600000|2020-09-04 05:50:00|29899.5|29879.5|29869.5|29849.5|29902|29882|29864.5|29844.5|0
1599198900000|2020-09-04 05:55:00|29872|29852|29884.5|29864.5|29887|29867|29866|29846|0
1599199200000|2020-09-04 06:00:00|29882|29862|29839.5|29819.5|29888|29868|29812|29792|0
1599199500000|2020-09-04 06:05:00|29842|29822|29834.5|29814.5|29854.5|29834.5|29832|29812|0
1599199800000|2020-09-04 06:10:00|29839.5|29819.5|29854.5|29834.5|29858.5|29838.5|29837|29817|0
1599200100000|2020-09-04 06:15:00|29855.5|29835.5|29853.6|29833.6|29859.5|29839.5|29832|29812|0
1599200400000|2020-09-04 06:20:00|29852|29832|29824.5|29804.5|29858.6|29838.6|29822|29802|0
1599200700000|2020-09-04 06:25:00|29822|29802|29844.5|29824.5|29849.5|29829.5|29819.5|29799.5|0
1599201000000|2020-09-04 06:30:00|29844.6|29824.6|29854.6|29834.6|29859.6|29839.6|29832.1|29812.1|0
1599201300000|2020-09-04 06:35:00|29853.6|29833.6|29874.6|29854.6|29887.1|29867.1|29853.6|29833.6|0
1599201600000|2020-09-04 06:40:00|29875.5|29855.5|29909.6|29889.6|29909.6|29889.6|29874.6|29854.6|0
1599201900000|2020-09-04 06:45:00|29912.1|29892.1|29924.6|29904.6|29926.5|29906.5|29894.6|29874.6|0
1599202200000|2020-09-04 06:50:00|29923.6|29903.6|29904.6|29884.6|29939.6|29919.6|29899.6|29879.6|0
1599202500000|2020-09-04 06:55:00|29905.6|29885.6|29884.6|29864.6|29907.1|29887.1|29874.6|29854.6|0
1599202800000|2020-09-04 07:00:00|29887.1|29867.1|29889.6|29869.6|29904.6|29884.6|29854.6|29834.6|2
1599203100000|2020-09-04 07:05:00|29892.1|29872.1|29974.6|29954.6|29979.6|29959.6|29889.6|29869.6|0
1599203400000|2020-09-04 07:10:00|29975.6|29955.6|29987.1|29967.1|29997.1|29977.1|29964.6|29944.6|0
1599203700000|2020-09-04 07:15:00|29989.6|29969.6|29999.6|29979.6|30009.6|29989.6|29983.1|29963.1|0
1599204000000|2020-09-04 07:20:00|30002.1|29982.1|29999.7|29979.7|30004.7|29984.7|29984.7|29964.7|0
1599204300000|2020-09-04 07:25:00|30000.6|29980.6|29999.7|29979.7|30009.7|29989.7|29994.7|29974.7|0
1599204600000|2020-09-04 07:30:00|30001.6|29981.6|30054.7|30034.7|30079.7|30059.7|30001.6|29981.6|0
1599204900000|2020-09-04 07:35:00|30049.7|30029.7|30059.7|30039.7|30064.7|30044.7|30029.7|30009.7|0
1599205200000|2020-09-04 07:40:00|30058.7|30038.7|30039.7|30019.7|30062.2|30042.2|30034.7|30014.7|0
1599205500000|2020-09-04 07:45:00|30042.2|30022.2|30064.7|30044.7|30069.7|30049.7|30034.7|30014.7|0
1599205800000|2020-09-04 07:50:00|30067.2|30047.2|30054.7|30034.7|30079.7|30059.7|30052.2|30032.2|0
1599206100000|2020-09-04 07:55:00|30056.7|30036.7|30049.7|30029.7|30072.2|30052.2|30049.7|30029.7|0
1599206400000|2020-09-04 08:00:00|30048.8|30028.8|30029.7|30009.7|30074.7|30054.7|30029.7|30009.7|0
1599206700000|2020-09-04 08:05:00|30027.2|30007.2|30025.7|30005.7|30042.2|30022.2|30007.2|29987.2|0
1599207000000|2020-09-04 08:10:00|30026.7|30006.7|30022.3|30002.3|30028.2|30008.2|29999.8|29979.8|0
1599207300000|2020-09-04 08:15:00|30024.8|30004.8|30024.8|30004.8|30054.8|30034.8|30024.8|30004.8|0
1599207600000|2020-09-04 08:20:00|30023.8|30003.8|29986.3|29966.3|30024.8|30004.8|29984.8|29964.8|1
1599207900000|2020-09-04 08:25:00|29984.8|29964.8|29999.8|29979.8|30003.8|29983.8|29969.8|29949.8|0
1599208200000|2020-09-04 08:30:00|30002.3|29982.3|30035.8|30015.8|30039.8|30019.8|29999.8|29979.8|0
1599208500000|2020-09-04 08:35:00|30037.3|30017.3|30039.8|30019.8|30049.8|30029.8|30024.8|30004.8|0
1599208800000|2020-09-04 08:40:00|30042.3|30022.3|30042.3|30022.3|30062.3|30042.3|30039.8|30019.8|0
1599209100000|2020-09-04 08:45:00|30043.3|30023.3|30049.8|30029.8|30057.3|30037.3|30039.8|30019.8|0
1599209400000|2020-09-04 08:50:00|30054.8|30034.8|30059.8|30039.8|30074.8|30054.8|30054.8|30034.8|0
1599209700000|2020-09-04 08:55:00|30060.8|30040.8|30062.3|30042.3|30073.3|30053.3|30054.8|30034.8|0
1599210000000|2020-09-04 09:00:00|30063.9|30043.9|30059.9|30039.9|30064.9|30044.9|30039.9|30019.9|0
1599210300000|2020-09-04 09:05:00|30060.8|30040.8|30059.9|30039.9|30064.9|30044.9|30054.9|30034.9|0
1599210600000|2020-09-04 09:10:00|30060.8|30040.8|30054.9|30034.9|30067.4|30047.4|30054.9|30034.9|0
1599210900000|2020-09-04 09:15:00|30058.9|30038.9|30064.9|30044.9|30079.9|30059.9|30058.9|30038.9|0
1599211200000|2020-09-04 09:20:00|30063.9|30043.9|30054.9|30034.9|30069.9|30049.9|30051.4|30031.4|0
1599211500000|2020-09-04 09:25:00|30052.4|30032.4|30059.9|30039.9|30069.9|30049.9|30052.4|30032.4|0
1599211800000|2020-09-04 09:30:00|30062.4|30042.4|30039.9|30019.9|30064.9|30044.9|30034.9|30014.9|0
1599212100000|2020-09-04 09:35:00|30037.4|30017.4|30053.4|30033.4|30054.9|30034.9|30034.9|30014.9|0
1599212400000|2020-09-04 09:40:00|30054.9|30034.9|30069.9|30049.9|30069.9|30049.9|30052.4|30032.4|0
1599212700000|2020-09-04 09:45:00|30070.9|30050.9|30079.9|30059.9|30079.9|30059.9|30064.9|30044.9|0
1599213000000|2020-09-04 09:50:00|30074.9|30054.9|30065|30045|30080|30060|30064|30044|0
1599213300000|2020-09-04 09:55:00|30067.5|30047.5|30077.5|30057.5|30077.5|30057.5|30065|30045|0
1599213600000|2020-09-04 10:00:00|30080|30060|30070|30050|30090|30070|30070|30050|0
1599213900000|2020-09-04 10:05:00|30069|30049|30066|30046|30072.5|30052.5|30055|30035|3
1599214200000|2020-09-04 10:10:00|30067.5|30047.5|30047.5|30027.5|30067.5|30047.5|30046.5|30026.5|0
1599214500000|2020-09-04 10:15:00|30046|30026|30010|29990|30046|30026|30010|29990|0
1599214800000|2020-09-04 10:20:00|30015|29995|29985|29965|30025|30005|29985|29965|0
1599215100000|2020-09-04 10:25:00|29986|29966|30005|29985|30010|29990|29986|29966|0
1599215400000|2020-09-04 10:30:00|30006|29986|30005|29985|30015|29995|30000|29980|0
1599215700000|2020-09-04 10:35:00|30007.5|29987.5|30000|29980|30020|30000|29999.1|29979.1|0
1599216000000|2020-09-04 10:40:00|29997.5|29977.5|29995.1|29975.1|30005.1|29985.1|29995.1|29975.1|0
1599216300000|2020-09-04 10:45:00|29992.6|29972.6|30002.6|29982.6|30005.1|29985.1|29992.6|29972.6|0
1599216600000|2020-09-04 10:50:00|30005.1|29985.1|30010.1|29990.1|30010.1|29990.1|30002.6|29982.6|0
1599216900000|2020-09-04 10:55:00|30007|29987|29987.6|29967.6|30010.1|29990.1|29987.6|29967.6|0
1599217200000|2020-09-04 11:00:00|29988.6|29968.6|29980.1|29960.1|30005.1|29985.1|29957.6|29937.6|0
1599217500000|2020-09-04 11:05:00|29985.1|29965.1|29973.6|29953.6|30005.1|29985.1|29971.1|29951.1|0
1599217800000|2020-09-04 11:10:00|29974.5|29954.5|29991.1|29971.1|29993.6|29973.6|29951.1|29931.1|0
1599218100000|2020-09-04 11:15:00|29989.5|29969.5|29983.6|29963.6|29996.1|29976.1|29981.1|29961.1|0
1599218400000|2020-09-04 11:20:00|29986.1|29966.1|30001.1|29981.1|30008.6|29988.6|29981.1|29961.1|0
1599218700000|2020-09-04 11:25:00|29998.6|29978.6|30002.1|29982.1|30006.1|29986.1|29986.1|29966.1|0
1599219000000|2020-09-04 11:30:00|30003.6|29983.6|29981.1|29961.1|30031.1|30011.1|29981.1|29961.1|17
1599219300000|2020-09-04 11:35:00|29980.2|29960.2|29996.1|29976.1|29998.6|29978.6|29973.6|29953.6|0
1599219600000|2020-09-04 11:40:00|29995.2|29975.2|29981.1|29961.1|29996.1|29976.1|29966.1|29946.1|0
1599219900000|2020-09-04 11:45:00|29976.1|29956.1|29991.1|29971.1|29991.1|29971.1|29966.1|29946.1|0
1599220200000|2020-09-04 11:50:00|29988.6|29968.6|29993.7|29973.7|29996.2|29976.2|29976.2|29956.2|0
1599220500000|2020-09-04 11:55:00|29992.7|29972.7|29987.7|29967.7|29998.7|29978.7|29981.2|29961.2|0
1599220800000|2020-09-04 12:00:00|29986.2|29966.2|30016.2|29996.2|30021.2|30001.2|29986.2|29966.2|1
1599221100000|2020-09-04 12:05:00|30015.2|29995.2|29994.6|29974.6|30026.2|30006.2|29991.2|29971.2|0
1599221400000|2020-09-04 12:10:00|29996.2|29976.2|30008.7|29988.7|30016.2|29996.2|29963.7|29943.7|0
1599221700000|2020-09-04 12:15:00|30006.2|29986.2|30038.7|30018.7|30056.2|30036.2|30006.2|29986.2|0
1599222000000|2020-09-04 12:20:00|30037.7|30017.7|30070.3|30050.3|30070.3|30050.3|30035.3|30015.3|10
1599222300000|2020-09-04 12:25:00|30069.3|30049.3|30076.2|30056.2|30085.3|30065.3|30069.3|30049.3|0
1599222600000|2020-09-04 12:30:00|30077.8|30057.8|30105.3|30085.3|30112.8|30092.8|30045.3|30025.3|7
1599222900000|2020-09-04 12:35:00|30104.3|30084.3|30089.3|30069.3|30125.3|30105.3|30082.8|30062.8|0
1599223200000|2020-09-04 12:40:00|30090.3|30070.3|30133.8|30113.8|30135.3|30115.3|30077.8|30057.8|0
1599223500000|2020-09-04 12:45:00|30132.2|30112.2|30168.8|30148.8|30190.3|30170.3|30121.3|30101.3|1
1599223800000|2020-09-04 12:50:00|30167.8|30147.8|30126.3|30106.3|30176.3|30156.3|30126.3|30106.3|1
1599224100000|2020-09-04 12:55:00|30123.8|30103.8|30099.4|30079.4|30131.3|30111.3|30096.9|30076.9|5
1599224400000|2020-09-04 13:00:00|30098.4|30078.4|30125.3|30105.3|30143.4|30123.4|30034.4|30014.4|18
1599224700000|2020-09-04 13:05:00|30120.9|30100.9|30179.4|30159.4|30193.4|30173.4|30101.9|30081.9|0
1599225000000|2020-09-04 13:10:00|30184.4|30164.4|30209.4|30189.4|30224.4|30204.4|30166.9|30146.9|0
1599225300000|2020-09-04 13:15:00|30210.4|30190.4|30214.4|30194.4|30224.4|30204.4|30186.9|30166.9|1
1599225600000|2020-09-04 13:20:00|30209.4|30189.4|30179.4|30159.4|30219.4|30199.4|30174.4|30154.4|0
1599225900000|2020-09-04 13:25:00|30181.3|30161.3|30204.4|30184.4|30219.4|30199.4|30179.4|30159.4|0
1599226200000|2020-09-04 13:30:00|30205.4|30185.4|30234.4|30214.4|30279.4|30259.4|30201.9|30181.9|1
1599226500000|2020-09-04 13:35:00|30239.4|30219.4|30169.4|30149.4|30239.4|30219.4|30154.4|30134.4|0
1599226800000|2020-09-04 13:40:00|30171.4|30151.4|30134.5|30114.5|30206.9|30186.9|30114.5|30094.5|20
1599227100000|2020-09-04 13:45:00|30136.4|30116.4|30065.4|30045.4|30160.4|30140.4|30065.4|30045.4|2
1599227400000|2020-09-04 13:50:00|30064.5|30044.5|30029.5|30009.5|30107.9|30087.9|30010.4|29990.4|1
1599227700000|2020-09-04 13:55:00|30024.5|30004.5|30075.4|30055.4|30075.4|30055.4|30013.5|29993.5|25
1599228000000|2020-09-04 14:00:00|30065.4|30045.4|30136.4|30116.4|30155.5|30135.5|30057.9|30037.9|3
1599228300000|2020-09-04 14:05:00|30137|30117|30171.4|30151.4|30181.4|30161.4|30119.5|30099.5|112
1599228600000|2020-09-04 14:10:00|30169.5|30149.5|30130.5|30110.5|30191.4|30171.4|30116.4|30096.4|50
1599228900000|2020-09-04 14:15:00|30131.4|30111.4|30166.4|30146.4|30188.9|30168.9|30126.4|30106.4|7
1599229200000|2020-09-04 14:20:00|30163.9|30143.9|30206.5|30186.5|30241.4|30221.4|30148.9|30128.9|5
1599229500000|2020-09-04 14:25:00|30207.4|30187.4|30236.5|30216.5|30260.5|30240.5|30207.4|30187.4|33
1599229800000|2020-09-04 14:30:00|30238.4|30218.4|30109.3|30089.3|30283.4|30263.4|30107.8|30087.8|33
1599230100000|2020-09-04 14:35:00|30114.3|30094.3|30170.9|30150.9|30173.4|30153.4|30088.4|30068.4|9
1599230400000|2020-09-04 14:40:00|30171.5|30151.5|30063.4|30043.4|30188.4|30168.4|30058.4|30038.4|1
1599230700000|2020-09-04 14:45:00|30065.3|30045.3|30158.4|30138.4|30163.4|30143.4|30065.3|30045.3|0
1599231000000|2020-09-04 14:50:00|30156.5|30136.5|30185.3|30165.3|30191.3|30171.3|30118.4|30098.4|87
1599231300000|2020-09-04 14:55:00|30184.4|30164.4|30220.3|30200.3|30236.3|30216.3|30170.3|30150.3|5
1599231600000|2020-09-04 15:00:00|30218.8|30198.8|30197.3|30177.3|30234.2|30214.2|30162.3|30142.3|4
1599231900000|2020-09-04 15:05:00|30198.2|30178.2|30147.3|30127.3|30207.3|30187.3|30131.3|30111.3|0
1599232200000|2020-09-04 15:10:00|30149.8|30129.8|30182.3|30162.3|30192.3|30172.3|30149.8|30129.8|21
1599232500000|2020-09-04 15:15:00|30181.3|30161.3|30204.8|30184.8|30212.3|30192.3|30179.8|30159.8|0
1599232800000|2020-09-04 15:20:00|30203.8|30183.8|30184.8|30164.8|30204.8|30184.8|30179.8|30159.8|0
1599233100000|2020-09-04 15:25:00|30182.3|30162.3|30225.8|30205.8|30228.3|30208.3|30172.3|30152.3|0
1599233400000|2020-09-04 15:30:00|30227.3|30207.3|30247.3|30227.3|30267.3|30247.3|30222.3|30202.3|0
1599233700000|2020-09-04 15:35:00|30246.4|30226.4|30257.3|30237.3|30257.3|30237.3|30227.3|30207.3|0
1599234000000|2020-09-04 15:40:00|30254.8|30234.8|30279.8|30259.8|30289.8|30269.8|30247.3|30227.3|5
1599234300000|2020-09-04 15:45:00|30277.3|30257.3|30292.3|30272.3|30304.8|30284.8|30267.3|30247.3|0
1599234600000|2020-09-04 15:50:00|30293.3|30273.3|30286|30266|30307.4|30287.4|30274.8|30254.8|50
1599234900000|2020-09-04 15:55:00|30284.5|30264.5|30273.5|30253.5|30298.5|30278.5|30263.5|30243.5|3
1599235200000|2020-09-04 16:00:00|30278.5|30258.5|30398.6|30378.6|30431.1|30411.1|30273.5|30253.5|4
1599235500000|2020-09-04 16:05:00|30402|30382|30448.6|30428.6|30456.1|30436.1|30401.1|30381.1|1
1599235800000|2020-09-04 16:10:00|30451.1|30431.1|30450.5|30430.5|30483.6|30463.6|30427|30407|8
1599236100000|2020-09-04 16:15:00|30453|30433|30453|30433|30479.5|30459.5|30439.5|30419.5|4
1599236400000|2020-09-04 16:20:00|30455.5|30435.5|30511.5|30491.5|30516.5|30496.5|30454.5|30434.5|9
1599236700000|2020-09-04 16:25:00|30513.4|30493.4|30531.5|30511.5|30555.5|30535.5|30506.5|30486.5|0
1599237000000|2020-09-04 16:30:00|30529.6|30509.6|30560.5|30540.5|30564|30544|30511.5|30491.5|15
1599237300000|2020-09-04 16:35:00|30564.6|30544.6|30540.5|30520.5|30570.5|30550.5|30535.5|30515.5|0
1599237600000|2020-09-04 16:40:00|30539.6|30519.6|30540.5|30520.5|30545.5|30525.5|30515.5|30495.5|0
1599237900000|2020-09-04 16:45:00|30542.4|30522.4|30536.5|30516.5|30551.5|30531.5|30530.5|30510.5|8
1599238200000|2020-09-04 16:50:00|30538.4|30518.4|30566.5|30546.5|30574|30554|30538.4|30518.4|3
1599238500000|2020-09-04 16:55:00|30565.6|30545.6|30562.5|30542.5|30587.5|30567.5|30557.5|30537.5|3
1599238800000|2020-09-04 17:00:00|30557.5|30537.5|30581.5|30561.5|30601.5|30581.5|30555|30535|15
1599239100000|2020-09-04 17:05:00|30583.4|30563.4|30571.5|30551.5|30591.5|30571.5|30550|30530|0
1599239400000|2020-09-04 17:10:00|30570.6|30550.6|30586.5|30566.5|30589|30569|30566.5|30546.5|0
1599239700000|2020-09-04 17:15:00|30581.5|30561.5|30561.6|30541.6|30584|30564|30561.6|30541.6|0
1599240000000|2020-09-04 17:20:00|30564.1|30544.1|30588.1|30568.1|30596.6|30576.6|30564.1|30544.1|0
1599240300000|2020-09-04 17:25:00|30586.6|30566.6|30581.6|30561.6|30596.6|30576.6|30576.6|30556.6|0
1599240600000|2020-09-04 17:30:00|30580.6|30560.6|30561.6|30541.6|30581.6|30561.6|30556.6|30536.6|0
1599240900000|2020-09-04 17:35:00|30562.5|30542.5|30591.6|30571.6|30596.6|30576.6|30556.6|30536.6|0
1599241200000|2020-09-04 17:40:00|30596.6|30576.6|30596.6|30576.6|30605.6|30585.6|30591.6|30571.6|0
1599241500000|2020-09-04 17:45:00|30595.7|30575.7|30592.6|30572.6|30611.6|30591.6|30591.6|30571.6|4
1599241800000|2020-09-04 17:50:00|30591.6|30571.6|30611.6|30591.6|30611.6|30591.6|30581.6|30561.6|0
1599242100000|2020-09-04 17:55:00|30606.6|30586.6|30615.7|30595.7|30619.1|30599.1|30604.1|30584.1|2
1599242400000|2020-09-04 18:00:00|30616.6|30596.6|30643.2|30623.2|30661.6|30641.6|30614.1|30594.1|0
1599242700000|2020-09-04 18:05:00|30644.7|30624.7|30631.6|30611.6|30655.1|30635.1|30626.6|30606.6|3
1599243000000|2020-09-04 18:10:00|30630.1|30610.1|30611.7|30591.7|30631.7|30611.7|30611.7|30591.7|0
1599243300000|2020-09-04 18:15:00|30612.6|30592.6|30664.2|30644.2|30671.7|30651.7|30612.6|30592.6|0
1599243600000|2020-09-04 18:20:00|30666.7|30646.7|30681.7|30661.7|30684.2|30664.2|30651.7|30631.7|0
1599243900000|2020-09-04 18:25:00|30683.2|30663.2|30691.7|30671.7|30706.7|30686.7|30680.1|30660.1|5
1599244200000|2020-09-04 18:30:00|30690.7|30670.7|30681.7|30661.7|30691.7|30671.7|30671.7|30651.7|2
1599244500000|2020-09-04 18:35:00|30683.2|30663.2|30709.2|30689.2|30711.7|30691.7|30683.2|30663.2|0
1599244800000|2020-09-04 18:40:00|30708.3|30688.3|30714.2|30694.2|30721.7|30701.7|30706.7|30686.7|0
1599245100000|2020-09-04 18:45:00|30712.7|30692.7|30721.7|30701.7|30744.2|30724.2|30712.7|30692.7|4
1599245400000|2020-09-04 18:50:00|30716.7|30696.7|30726.7|30706.7|30736.7|30716.7|30706.7|30686.7|0
1599245700000|2020-09-04 18:55:00|30729.2|30709.2|30769.2|30749.2|30771.7|30751.7|30729.2|30709.2|0
1599246000000|2020-09-04 19:00:00|30771.7|30751.7|30736.7|30716.7|30771.7|30751.7|30731.7|30711.7|0
1599246300000|2020-09-04 19:05:00|30734.9|30714.9|30736.8|30716.8|30739.3|30719.3|30721.8|30701.8|0
1599246600000|2020-09-04 19:10:00|30735.8|30715.8|30705.8|30685.8|30736.8|30716.8|30705.8|30685.8|1
1599246900000|2020-09-04 19:15:00|30708.3|30688.3|30765.8|30745.8|30770.8|30750.8|30708.3|30688.3|0
1599247200000|2020-09-04 19:20:00|30768.3|30748.3|30766.8|30746.8|30780.8|30760.8|30763.3|30743.3|0
1599247500000|2020-09-04 19:25:00|30761.8|30741.8|30761.8|30741.8|30771.8|30751.8|30751.8|30731.8|0
1599247800000|2020-09-04 19:30:00|30760.8|30740.8|30756.8|30736.8|30760.8|30740.8|30746.8|30726.8|0
1599248100000|2020-09-04 19:35:00|30751.8|30731.8|30736.8|30716.8|30756.8|30736.8|30721.8|30701.8|0
1599248400000|2020-09-04 19:40:00|30737.8|30717.8|30734.3|30714.3|30752.8|30732.8|30729.3|30709.3|0
1599248700000|2020-09-04 19:45:00|30731.8|30711.8|30726.8|30706.8|30756.8|30736.8|30726.8|30706.8|0
1599249000000|2020-09-04 19:50:00|30725.3|30705.3|30726.8|30706.8|30736.8|30716.8|30719.3|30699.3|0
1599249300000|2020-09-04 19:55:00|30728.7|30708.7|30711.8|30691.8|30731.8|30711.8|30711.8|30691.8|0
1599249600000|2020-09-04 20:00:00|30714.3|30694.3|30715.9|30695.9|30724.4|30704.4|30711.8|30691.8|0
1599249900000|2020-09-04 20:05:00|30718.4|30698.4|30711.9|30691.9|30719.4|30699.4|30708.4|30688.4|4
1599250200000|2020-09-04 20:10:00|30713.4|30693.4|30701.9|30681.9|30714.4|30694.4|30696.9|30676.9|0
1599250800000|2020-09-04 20:20:00|30704.4|30684.4|30700.9|30680.9|30705.3|30685.3|30700.9|30680.9|0
1599251100000|2020-09-04 20:25:00|30701.9|30681.9|30696.9|30676.9|30704.4|30684.4|30696.9|30676.9|0
1599251400000|2020-09-04 20:30:00|30699.4|30679.4|30707.9|30687.9|30709.4|30689.4|30699.4|30679.4|0
1599251700000|2020-09-04 20:35:00|30708.8|30688.8|30707.9|30687.9|30712.9|30692.9|30707.9|30687.9|0
1599252000000|2020-09-04 20:40:00|30709.4|30689.4|30707.9|30687.9|30709.4|30689.4|30707.9|30687.9|0
1599252300000|2020-09-04 20:45:00|30708.8|30688.8|30727.9|30707.9|30727.9|30707.9|30708.8|30688.8|0
1599252600000|2020-09-04 20:50:00|30728.8|30708.8|30726.9|30706.9|30734.8|30714.8|30726.9|30706.9|0
1599252900000|2020-09-04 20:55:00|30726|30706|30705.4|30685.4|30726|30706|30702.9|30682.9|3
1599429600000|2020-09-06 22:00:00|30713.2|30693.2|30664.1|30644.1|30721.6|30701.6|30651.6|30631.6|64
1599429900000|2020-09-06 22:05:00|30659.1|30639.1|30619.1|30599.1|30659.1|30639.1|30619.1|30599.1|0
1599430200000|2020-09-06 22:10:00|30620|30600|30624.2|30604.2|30634.1|30614.1|30619.2|30599.2|1
1599430500000|2020-09-06 22:15:00|30626.7|30606.7|30601.7|30581.7|30639.2|30619.2|30581.7|30561.7|1
1599430800000|2020-09-06 22:20:00|30600.8|30580.8|30636.7|30616.7|30641.7|30621.7|30596.7|30576.7|0
1599431100000|2020-09-06 22:25:00|30634.9|30614.9|30624.2|30604.2|30634.9|30614.9|30609.2|30589.2|0
1599431400000|2020-09-06 22:30:00|30625.8|30605.8|30639.2|30619.2|30646.7|30626.7|30624.2|30604.2|0
1599431700000|2020-09-06 22:35:00|30640.8|30620.8|30651.7|30631.7|30654.2|30634.2|30634.2|30614.2|0
1599432000000|2020-09-06 22:40:00|30654.2|30634.2|30641.7|30621.7|30666.7|30646.7|30634.2|30614.2|0
1599432300000|2020-09-06 22:45:00|30639.2|30619.2|30669.2|30649.2|30674.2|30654.2|30637.6|30617.6|0
1599432600000|2020-09-06 22:50:00|30666.7|30646.7|30689.2|30669.2|30696.7|30676.7|30666.7|30646.7|0
1599432900000|2020-09-06 22:55:00|30688.4|30668.4|30681.7|30661.7|30688.4|30668.4|30681.7|30661.7|0
1599433200000|2020-09-06 23:00:00|30680.9|30660.9|30679.2|30659.2|30685.1|30665.1|30674.2|30654.2|0
1599433500000|2020-09-06 23:05:00|30680.1|30660.1|30671.7|30651.7|30694.2|30674.2|30668.4|30648.4|0
1599433800000|2020-09-06 23:10:00|30672.6|30652.6|30674.3|30654.3|30676.8|30656.8|30669.2|30649.2|0
1599434100000|2020-09-06 23:15:00|30675.1|30655.1|30646.8|30626.8|30676.8|30656.8|30641.8|30621.8|0
1599434400000|2020-09-06 23:20:00|30649.3|30629.3|30656.8|30636.8|30656.8|30636.8|30649.3|30629.3|0
1599434700000|2020-09-06 23:25:00|30651.8|30631.8|30664.3|30644.3|30670.1|30650.1|30639.3|30619.3|0
1599435000000|2020-09-06 23:30:00|30666.8|30646.8|30694.3|30674.3|30694.3|30674.3|30666.8|30646.8|0
1599435300000|2020-09-06 23:35:00|30693.4|30673.4|30681.8|30661.8|30694.3|30674.3|30681.8|30661.8|0
1599435600000|2020-09-06 23:40:00|30682.7|30662.7|30681.8|30661.8|30689.3|30669.3|30676.8|30656.8|0
1599435900000|2020-09-06 23:45:00|30680.9|30660.9|30691.8|30671.8|30696.8|30676.8|30676.8|30656.8|0
1599436200000|2020-09-06 23:50:00|30690.2|30670.2|30696.8|30676.8|30708.5|30688.5|30689.3|30669.3|0
1599436500000|2020-09-06 23:55:00|30697.7|30677.7|30714.3|30694.3|30725.1|30705.1|30696.8|30676.8|0
1599436800000|2020-09-07 00:00:00|30711.8|30691.8|30740.2|30720.2|30747.7|30727.7|30699.3|30679.3|10
1599437100000|2020-09-07 00:05:00|30741.1|30721.1|30739.4|30719.4|30751.1|30731.1|30737.7|30717.7|10
1599437400000|2020-09-07 00:10:00|30737.8|30717.8|30721.1|30701.1|30739.4|30719.4|30717|30697|23
1599437700000|2020-09-07 00:15:00|30720.3|30700.3|30711.2|30691.2|30722.8|30702.8|30710.4|30690.4|37
1599438000000|2020-09-07 00:20:00|30712.9|30692.9|30715.3|30695.3|30720.3|30700.3|30707|30687|2
1599438300000|2020-09-07 00:25:00|30716.2|30696.2|30709.5|30689.5|30727.8|30707.8|30709.5|30689.5|0
1599438600000|2020-09-07 00:30:00|30711.2|30691.2|30747|30727|30752|30732|30707|30687|6
1599438900000|2020-09-07 00:35:00|30748.7|30728.7|30739.5|30719.5|30762|30742|30737|30717|0
1599439200000|2020-09-07 00:40:00|30741.2|30721.2|30747|30727|30757|30737|30739.5|30719.5|0
1599439500000|2020-09-07 00:45:00|30744.5|30724.5|30827.1|30807.1|30842.1|30822.1|30744.5|30724.5|2
1599439800000|2020-09-07 00:50:00|30826.2|30806.2|30824.6|30804.6|30845.4|30825.4|30812.1|30792.1|0
1599440100000|2020-09-07 00:55:00|30827.1|30807.1|30819.6|30799.6|30837.9|30817.9|30802.1|30782.1|0
1599440400000|2020-09-07 01:00:00|30822.1|30802.1|30736.2|30716.2|30824.6|30804.6|30721.2|30701.2|3
1599440700000|2020-09-07 01:05:00|30737.1|30717.1|30786.2|30766.2|30811.2|30791.2|30736.2|30716.2|0
1599441000000|2020-09-07 01:10:00|30783.7|30763.7|30806.2|30786.2|30821.2|30801.2|30780.4|30760.4|15
1599441300000|2020-09-07 01:15:00|30805.4|30785.4|30746.2|30726.2|30826.2|30806.2|30746.2|30726.2|0
1599441600000|2020-09-07 01:20:00|30747.1|30727.1|30791.3|30771.3|30801.3|30781.3|30744.6|30724.6|0
1599441900000|2020-09-07 01:25:00|30793.8|30773.8|30748.8|30728.8|30796.3|30776.3|30738.8|30718.8|0
1599442200000|2020-09-07 01:30:00|30746.3|30726.3|30727.1|30707.1|30780.4|30760.4|30720.4|30700.4|0
1599442500000|2020-09-07 01:35:00|30725.4|30705.4|30752.9|30732.9|30765.4|30745.4|30707.1|30687.1|6
1599442800000|2020-09-07 01:40:00|30755.4|30735.4|30755.4|30735.4|30777.9|30757.9|30750.4|30730.4|0
1599443100000|2020-09-07 01:45:00|30757.9|30737.9|30770.4|30750.4|30792.9|30772.9|30755.4|30735.4|0
1599443400000|2020-09-07 01:50:00|30772.9|30752.9|30737.1|30717.1|30775.4|30755.4|30737.1|30717.1|0
1599443700000|2020-09-07 01:55:00|30735.4|30715.4|30719.6|30699.6|30740.4|30720.4|30719.6|30699.6|0
1599444000000|2020-09-07 02:00:00|30718|30698|30691.3|30671.3|30740.5|30720.5|30686.3|30666.3|10
1599444300000|2020-09-07 02:05:00|30688.8|30668.8|30686.3|30666.3|30708.8|30688.8|30686.3|30666.3|0
1599444600000|2020-09-07 02:10:00|30690.5|30670.5|30659.7|30639.7|30704.7|30684.7|30659.7|30639.7|5
1599444900000|2020-09-07 02:15:00|30662.2|30642.2|30657.2|30637.2|30672.2|30652.2|30644.7|30624.7|0
1599445200000|2020-09-07 02:20:00|30653.8|30633.8|30662.2|30642.2|30662.2|30642.2|30647.2|30627.2|0
1599445500000|2020-09-07 02:25:00|30664.7|30644.7|30677.2|30657.2|30684.7|30664.7|30662.2|30642.2|0
1599445800000|2020-09-07 02:30:00|30676.4|30656.4|30668.1|30648.1|30677.2|30657.2|30654.7|30634.7|0
1599446100000|2020-09-07 02:35:00|30669.7|30649.7|30661.4|30641.4|30669.7|30649.7|30647.2|30627.2|0
1599446400000|2020-09-07 02:40:00|30662.2|30642.2|30658.9|30638.9|30681.4|30661.4|30657.2|30637.2|0
1599446700000|2020-09-07 02:45:00|30656.4|30636.4|30681.4|30661.4|30685.5|30665.5|30646.4|30626.4|5
1599447000000|2020-09-07 02:50:00|30678.9|30658.9|30646.4|30626.4|30681.4|30661.4|30641.4|30621.4|0
1599447300000|2020-09-07 02:55:00|30647.2|30627.2|30651.4|30631.4|30661.4|30641.4|30633.9|30613.9|1
1599447600000|2020-09-07 03:00:00|30653.9|30633.9|30673.9|30653.9|30681.4|30661.4|30631.4|30611.4|0
1599447900000|2020-09-07 03:05:00|30674.8|30654.8|30691.4|30671.4|30694.8|30674.8|30674.8|30654.8|0
1599448200000|2020-09-07 03:10:00|30692.3|30672.3|30676.4|30656.4|30696.4|30676.4|30676.4|30656.4|0
1599448500000|2020-09-07 03:15:00|30677.3|30657.3|30673.9|30653.9|30691.4|30671.4|30673.9|30653.9|0
1599448800000|2020-09-07 03:20:00|30671.4|30651.4|30671.4|30651.4|30676.4|30656.4|30653.9|30633.9|0
1599449100000|2020-09-07 03:25:00|30673.1|30653.1|30676.4|30656.4|30683.9|30663.9|30671.4|30651.4|0
1599449400000|2020-09-07 03:30:00|30678.1|30658.1|30667.3|30647.3|30681.4|30661.4|30661.5|30641.5|0
1599449700000|2020-09-07 03:35:00|30669|30649|30659|30639|30671.5|30651.5|30659|30639|0
1599450000000|2020-09-07 03:40:00|30656.5|30636.5|30666.5|30646.5|30666.5|30646.5|30654|30634|0
1599450300000|2020-09-07 03:45:00|30664.8|30644.8|30666.5|30646.5|30666.5|30646.5|30661.5|30641.5|0
1599450600000|2020-09-07 03:50:00|30664.8|30644.8|30666.5|30646.5|30671.5|30651.5|30661.5|30641.5|0
1599450900000|2020-09-07 03:55:00|30670.6|30650.6|30676.5|30656.5|30679|30659|30670.6|30650.6|0
1599451200000|2020-09-07 04:00:00|30675.6|30655.6|30661.5|30641.5|30676.5|30656.5|30661.5|30641.5|0
1599451500000|2020-09-07 04:05:00|30660.6|30640.6|30639.8|30619.8|30660.6|30640.6|30639.8|30619.8|0
1599451800000|2020-09-07 04:10:00|30638.2|30618.2|30621.5|30601.5|30638.2|30618.2|30618.2|30598.2|0
1599452100000|2020-09-07 04:15:00|30624|30604|30624|30604|30629|30609|30621.5|30601.5|0
1599452400000|2020-09-07 04:20:00|30621.5|30601.5|30629|30609|30631.5|30611.5|30621.5|30601.5|0
1599452700000|2020-09-07 04:25:00|30628.2|30608.2|30631.5|30611.5|30631.5|30611.5|30621.5|30601.5|0
1599453000000|2020-09-07 04:30:00|30636.5|30616.5|30641.5|30621.5|30641.5|30621.5|30636.5|30616.5|0
1599453300000|2020-09-07 04:35:00|30640.7|30620.7|30641.6|30621.6|30646.6|30626.6|30636.5|30616.5|0
1599453600000|2020-09-07 04:40:00|30640.7|30620.7|30646.6|30626.6|30646.6|30626.6|30638.2|30618.2|0
1599453900000|2020-09-07 04:45:00|30644.9|30624.9|30636.6|30616.6|30649.1|30629.1|30634.1|30614.1|0
1599454200000|2020-09-07 04:50:00|30641.6|30621.6|30624.1|30604.1|30641.6|30621.6|30624.1|30604.1|0
1599454500000|2020-09-07 04:55:00|30621.6|30601.6|30631.6|30611.6|30636.6|30616.6|30621.6|30601.6|0
1599454800000|2020-09-07 05:00:00|30626.6|30606.6|30655.7|30635.7|30657.4|30637.4|30619.1|30599.1|0
1599455100000|2020-09-07 05:05:00|30656.6|30636.6|30649.1|30629.1|30664.9|30644.9|30646.6|30626.6|0
1599455400000|2020-09-07 05:10:00|30646.6|30626.6|30631.6|30611.6|30650.8|30630.8|30630|30610|0
1599455700000|2020-09-07 05:15:00|30632.5|30612.5|30631.6|30611.6|30636.6|30616.6|30621.6|30601.6|0
1599456000000|2020-09-07 05:20:00|30634.1|30614.1|30629.1|30609.1|30641.6|30621.6|30626.6|30606.6|0
1599456300000|2020-09-07 05:25:00|30631.6|30611.6|30631.6|30611.6|30631.6|30611.6|30626.6|30606.6|0
1599456600000|2020-09-07 05:30:00|30626.6|30606.6|30594.1|30574.1|30631.6|30611.6|30576.6|30556.6|0
1599456900000|2020-09-07 05:35:00|30596.6|30576.6|30579.9|30559.9|30613.3|30593.3|30578.3|30558.3|0
1599457200000|2020-09-07 05:40:00|30578.3|30558.3|30588.3|30568.3|30595.8|30575.8|30575.8|30555.8|0
1599457500000|2020-09-07 05:45:00|30590.8|30570.8|30543.3|30523.3|30595.8|30575.8|30536.7|30516.7|0
1599457800000|2020-09-07 05:50:00|30545.8|30525.8|30535.8|30515.8|30552.5|30532.5|30525.8|30505.8|0
1599458100000|2020-09-07 05:55:00|30535|30515|30540.8|30520.8|30544.2|30524.2|30525.8|30505.8|0
1599458400000|2020-09-07 06:00:00|30543.3|30523.3|30565.8|30545.8|30593.3|30573.3|30540.8|30520.8|0
1599458700000|2020-09-07 06:05:00|30566.7|30546.7|30512.5|30492.5|30570.8|30550.8|30500.8|30480.8|4
1599459000000|2020-09-07 06:10:00|30510.8|30490.8|30485.8|30465.8|30525.8|30505.8|30485.8|30465.8|0
1599459300000|2020-09-07 06:15:00|30487.5|30467.5|30480.9|30460.9|30508.4|30488.4|30455.9|30435.9|0
1599459600000|2020-09-07 06:20:00|30483.4|30463.4|30440.9|30420.9|30495.9|30475.9|30440.9|30420.9|2
1599459900000|2020-09-07 06:25:00|30440|30420|30420.9|30400.9|30455.9|30435.9|30420.9|30400.9|0
1599460200000|2020-09-07 06:30:00|30425.9|30405.9|30455.9|30435.9|30460.9|30440.9|30420.9|30400.9|0
1599460500000|2020-09-07 06:35:00|30458.4|30438.4|30390.9|30370.9|30460|30440|30390.9|30370.9|0
1599460800000|2020-09-07 06:40:00|30393.4|30373.4|30453.4|30433.4|30455.9|30435.9|30393.4|30373.4|0
1599461100000|2020-09-07 06:45:00|30454.2|30434.2|30470.9|30450.9|30478.4|30458.4|30445.9|30425.9|0
1599461400000|2020-09-07 06:50:00|30472.6|30452.6|30498.4|30478.4|30508.4|30488.4|30470.9|30450.9|0
1599461700000|2020-09-07 06:55:00|30497.6|30477.6|30479.2|30459.2|30500.9|30480.9|30479.2|30459.2|0
1599462000000|2020-09-07 07:00:00|30466.8|30446.8|30485.9|30465.9|30495.9|30475.9|30457.6|30437.6|0
1599462300000|2020-09-07 07:05:00|30484.3|30464.3|30498.4|30478.4|30501.8|30481.8|30480.9|30460.9|0
1599462600000|2020-09-07 07:10:00|30500.9|30480.9|30520.9|30500.9|30549.3|30529.3|30495.9|30475.9|0
1599462900000|2020-09-07 07:15:00|30515.9|30495.9|30491|30471|30515.9|30495.9|30467.6|30447.6|0
1599463200000|2020-09-07 07:20:00|30493.5|30473.5|30516|30496|30527.6|30507.6|30483.5|30463.5|0
1599463500000|2020-09-07 07:25:00|30516.8|30496.8|30498.5|30478.5|30526|30506|30498.5|30478.5|0
1599463800000|2020-09-07 07:30:00|30499.3|30479.3|30486|30466|30526|30506|30481|30461|0
1599464100000|2020-09-07 07:35:00|30483.5|30463.5|30486|30466|30491|30471|30476|30456|0
1599464400000|2020-09-07 07:40:00|30485.1|30465.1|30503.5|30483.5|30503.5|30483.5|30471|30451|0
1599464700000|2020-09-07 07:45:00|30504.3|30484.3|30494.3|30474.3|30511|30491|30483.5|30463.5|0
1599465000000|2020-09-07 07:50:00|30496|30476|30486|30466|30501|30481|30481|30461|0
1599465300000|2020-09-07 07:55:00|30485.2|30465.2|30493.5|30473.5|30493.5|30473.5|30471|30451|2
1599465600000|2020-09-07 08:00:00|30496|30476|30531.9|30511.9|30536|30516|30482.7|30462.7|0
1599465900000|2020-09-07 08:05:00|30531|30511|30521.9|30501.9|30546|30526|30513.5|30493.5|0
1599466200000|2020-09-07 08:10:00|30523.5|30503.5|30536|30516|30541|30521|30521|30501|0
1599466500000|2020-09-07 08:15:00|30533.5|30513.5|30511|30491|30533.5|30513.5|30506|30486|1
1599466800000|2020-09-07 08:20:00|30513.5|30493.5|30518.6|30498.6|30531|30511|30511|30491|0
1599467100000|2020-09-07 08:25:00|30521.1|30501.1|30501.1|30481.1|30521.1|30501.1|30496.1|30476.1|0
1599467400000|2020-09-07 08:30:00|30503.6|30483.6|30536.1|30516.1|30541.1|30521.1|30501.1|30481.1|0
1599467700000|2020-09-07 08:35:00|30538.6|30518.6|30528.6|30508.6|30543.6|30523.6|30521.1|30501.1|0
1599468000000|2020-09-07 08:40:00|30526.1|30506.1|30511.1|30491.1|30526.1|30506.1|30506.1|30486.1|0
1599468300000|2020-09-07 08:45:00|30511.9|30491.9|30503.6|30483.6|30516.1|30496.1|30503.6|30483.6|0
1599468600000|2020-09-07 08:50:00|30502.7|30482.7|30481.1|30461.1|30502.7|30482.7|30476.1|30456.1|0
1599468900000|2020-09-07 08:55:00|30483.6|30463.6|30498.6|30478.6|30501.1|30481.1|30481.1|30461.1|0
1599469200000|2020-09-07 09:00:00|30499.5|30479.5|30502|30482|30506.1|30486.1|30481.1|30461.1|0
1599469500000|2020-09-07 09:05:00|30506.1|30486.1|30526.1|30506.1|30531.1|30511.1|30506.1|30486.1|0
1599469800000|2020-09-07 09:10:00|30523.6|30503.6|30546.1|30526.1|30547.8|30527.8|30521.1|30501.1|0
1599470100000|2020-09-07 09:15:00|30551.1|30531.1|30626.1|30606.1|30639.5|30619.5|30551.1|30531.1|0
1599470400000|2020-09-07 09:20:00|30625.3|30605.3|30636.1|30616.1|30641.1|30621.1|30623.6|30603.6|0
1599470700000|2020-09-07 09:25:00|30634.5|30614.5|30606.2|30586.2|30636.1|30616.1|30606.2|30586.2|1
1599471000000|2020-09-07 09:30:00|30604.5|30584.5|30596.2|30576.2|30606.2|30586.2|30586.2|30566.2|0
1599471300000|2020-09-07 09:35:00|30593.7|30573.7|30613.7|30593.7|30616.2|30596.2|30593.7|30573.7|0
1599471600000|2020-09-07 09:40:00|30611.2|30591.2|30631.2|30611.2|30632|30612|30598.7|30578.7|0
1599471900000|2020-09-07 09:45:00|30632|30612|30601.2|30581.2|30634.5|30614.5|30601.2|30581.2|0
1599472200000|2020-09-07 09:50:00|30598.7|30578.7|30596.2|30576.2|30601.2|30581.2|30593.7|30573.7|0
1599472500000|2020-09-07 09:55:00|30597.9|30577.9|30571.2|30551.2|30601.2|30581.2|30571.2|30551.2|0
1599472800000|2020-09-07 10:00:00|30570.4|30550.4|30568.7|30548.7|30571.2|30551.2|30561.2|30541.2|0
1599473100000|2020-09-07 10:05:00|30566.2|30546.2|30587.1|30567.1|30591.2|30571.2|30566.2|30546.2|0
1599473400000|2020-09-07 10:10:00|30588.7|30568.7|30576.2|30556.2|30588.7|30568.7|30573.7|30553.7|0
1599473700000|2020-09-07 10:15:00|30573.7|30553.7|30543.7|30523.7|30576.2|30556.2|30543.7|30523.7|0
1599474000000|2020-09-07 10:20:00|30544.6|30524.6|30551.2|30531.2|30556.2|30536.2|30543.7|30523.7|0
1599474300000|2020-09-07 10:25:00|30550.4|30530.4|30545.4|30525.4|30551.2|30531.2|30540.4|30520.4|0
1599474600000|2020-09-07 10:30:00|30546.2|30526.2|30546.3|30526.3|30558.8|30538.8|30541.3|30521.3|0
1599474900000|2020-09-07 10:35:00|30541.3|30521.3|30540.4|30520.4|30553.8|30533.8|30540.4|30520.4|0
1599475200000|2020-09-07 10:40:00|30541.3|30521.3|30546.3|30526.3|30546.3|30526.3|30535.4|30515.4|0
1599475500000|2020-09-07 10:45:00|30551.3|30531.3|30573.8|30553.8|30573.8|30553.8|30551.3|30531.3|0
1599475800000|2020-09-07 10:50:00|30571.3|30551.3|30556.3|30536.3|30573.8|30553.8|30556.3|30536.3|0
1599476100000|2020-09-07 10:55:00|30555.4|30535.4|30546.3|30526.3|30559.6|30539.6|30543.8|30523.8|0
1599476400000|2020-09-07 11:00:00|30548|30528|30546.3|30526.3|30553.8|30533.8|30541.3|30521.3|0
1599476700000|2020-09-07 11:05:00|30548|30528|30561.3|30541.3|30566.3|30546.3|30548|30528|0
1599477000000|2020-09-07 11:10:00|30566.3|30546.3|30598.8|30578.8|30598.8|30578.8|30566.3|30546.3|0
1599477300000|2020-09-07 11:15:00|30598|30578|30631.3|30611.3|30641.3|30621.3|30595.5|30575.5|0
1599477600000|2020-09-07 11:20:00|30636.3|30616.3|30641.3|30621.3|30641.3|30621.3|30626.3|30606.3|0
1599477900000|2020-09-07 11:25:00|30643.8|30623.8|30646.3|30626.3|30666.3|30646.3|30643.8|30623.8|0
1599478200000|2020-09-07 11:30:00|30648.8|30628.8|30617.2|30597.2|30651.3|30631.3|30611.3|30591.3|9
1599478500000|2020-09-07 11:35:00|30618|30598|30652.2|30632.2|30662.2|30642.2|30618|30598|3
1599478800000|2020-09-07 11:40:00|30654.7|30634.7|30657.2|30637.2|30662.2|30642.2|30643.9|30623.9|0
1599479100000|2020-09-07 11:45:00|30659.7|30639.7|30652.2|30632.2|30662.2|30642.2|30634.7|30614.7|0
1599479400000|2020-09-07 11:50:00|30657.2|30637.2|30649.7|30629.7|30657.2|30637.2|30632.2|30612.2|0
1599479700000|2020-09-07 11:55:00|30655.6|30635.6|30647.2|30627.2|30659.7|30639.7|30629.7|30609.7|0
1599480000000|2020-09-07 12:00:00|30645.6|30625.6|30692.2|30672.2|30702.2|30682.2|30644.7|30624.7|0
1599480300000|2020-09-07 12:05:00|30690.6|30670.6|30687.2|30667.2|30705.6|30685.6|30672.2|30652.2|0
1599480600000|2020-09-07 12:10:00|30692.2|30672.2|30707.3|30687.3|30709.8|30689.8|30679.7|30659.7|0
1599480900000|2020-09-07 12:15:00|30705.6|30685.6|30692.3|30672.3|30705.6|30685.6|30684.8|30664.8|0
1599481200000|2020-09-07 12:20:00|30697.3|30677.3|30695.6|30675.6|30706.4|30686.4|30689.8|30669.8|0
1599481500000|2020-09-07 12:25:00|30697.3|30677.3|30692.3|30672.3|30699.8|30679.8|30663.9|30643.9|0
1599481800000|2020-09-07 12:30:00|30691.4|30671.4|30692.3|30672.3|30697.3|30677.3|30677.3|30657.3|10
1599482100000|2020-09-07 12:35:00|30693.1|30673.1|30700.6|30680.6|30700.6|30680.6|30679.8|30659.8|0
1599482400000|2020-09-07 12:40:00|30701.5|30681.5|30717.3|30697.3|30732.3|30712.3|30692.3|30672.3|0
1599482700000|2020-09-07 12:45:00|30712.3|30692.3|30714|30694|30717.3|30697.3|30704|30684|0
1599483000000|2020-09-07 12:50:00|30712.3|30692.3|30712.3|30692.3|30717.3|30697.3|30707.3|30687.3|0
1599483300000|2020-09-07 12:55:00|30711.5|30691.5|30716.5|30696.5|30721.5|30701.5|30701.5|30681.5|11
1599483600000|2020-09-07 13:00:00|30714|30694|30684|30664|30739.8|30719.8|30671.5|30651.5|0
1599483900000|2020-09-07 13:05:00|30681.5|30661.5|30726.5|30706.5|30779|30759|30681.5|30661.5|0
1599484200000|2020-09-07 13:10:00|30725.7|30705.7|30756.5|30736.5|30778.2|30758.2|30714.8|30694.8|3
1599484500000|2020-09-07 13:15:00|30759|30739|30758.2|30738.2|30781.5|30761.5|30736.5|30716.5|1
1599484800000|2020-09-07 13:20:00|30756.5|30736.5|30765.7|30745.7|30784|30764|30756.5|30736.5|0
1599485100000|2020-09-07 13:25:00|30764|30744|30726.5|30706.5|30781.5|30761.5|30726.5|30706.5|4
1599485400000|2020-09-07 13:30:00|30728.2|30708.2|30735.7|30715.7|30742.4|30722.4|30726.5|30706.5|0
1599485700000|2020-09-07 13:35:00|30734|30714|30702.4|30682.4|30736.5|30716.5|30701.5|30681.5|1
1599486000000|2020-09-07 13:40:00|30703.2|30683.2|30736.6|30716.6|30746.6|30726.6|30703.2|30683.2|0
1599486300000|2020-09-07 13:45:00|30737.4|30717.4|30726.6|30706.6|30746.6|30726.6|30721.6|30701.6|0
1599486600000|2020-09-07 13:50:00|30727.4|30707.4|30706.6|30686.6|30731.6|30711.6|30701.6|30681.6|0
1599486900000|2020-09-07 13:55:00|30709.1|30689.1|30676.6|30656.6|30716.6|30696.6|30674.1|30654.1|0
1599487200000|2020-09-07 14:00:00|30675.7|30655.7|30669.1|30649.1|30686.6|30666.6|30654.1|30634.1|0
1599487500000|2020-09-07 14:05:00|30670.8|30650.8|30684.1|30664.1|30691.6|30671.6|30646.6|30626.6|0
1599487800000|2020-09-07 14:10:00|30683.3|30663.3|30675.8|30655.8|30706.6|30686.6|30670.8|30650.8|2
1599488100000|2020-09-07 14:15:00|30670.8|30650.8|30676.6|30656.6|30684.1|30664.1|30669.1|30649.1|3
1599488400000|2020-09-07 14:20:00|30671.6|30651.6|30686.6|30666.6|30694.9|30674.9|30671.6|30651.6|0
1599488700000|2020-09-07 14:25:00|30684.1|30664.1|30701.6|30681.6|30711.6|30691.6|30681.6|30661.6|0
1599489000000|2020-09-07 14:30:00|30706.6|30686.6|30711.6|30691.6|30714.1|30694.1|30706.6|30686.6|0
1599489300000|2020-09-07 14:35:00|30709.1|30689.1|30689.1|30669.1|30711.6|30691.6|30686.6|30666.6|0
1599489600000|2020-09-07 14:40:00|30686.6|30666.6|30681.6|30661.6|30691.6|30671.6|30679.1|30659.1|0
1599489900000|2020-09-07 14:45:00|30680|30660|30696.7|30676.7|30697.5|30677.5|30679.1|30659.1|0
1599490200000|2020-09-07 14:50:00|30697.5|30677.5|30696.7|30676.7|30706.7|30686.7|30686.7|30666.7|0
1599490500000|2020-09-07 14:55:00|30701.7|30681.7|30721.7|30701.7|30724.2|30704.2|30694.2|30674.2|0
1599490800000|2020-09-07 15:00:00|30723.3|30703.3|30756.7|30736.7|30761.7|30741.7|30723.3|30703.3|0
1599491100000|2020-09-07 15:05:00|30755|30735|30749.2|30729.2|30771.7|30751.7|30736.7|30716.7|0
1599491400000|2020-09-07 15:10:00|30750|30730|30731.7|30711.7|30750|30730|30718.4|30698.4|0
1599491700000|2020-09-07 15:15:00|30730|30710|30726.7|30706.7|30733.4|30713.4|30719.2|30699.2|0
1599492000000|2020-09-07 15:20:00|30725.9|30705.9|30726.7|30706.7|30735.9|30715.9|30716.7|30696.7|0
1599492300000|2020-09-07 15:25:00|30724.2|30704.2|30671.7|30651.7|30726.7|30706.7|30661.7|30641.7|0
1599492600000|2020-09-07 15:30:00|30672.6|30652.6|30666.7|30646.7|30676.7|30656.7|30655.9|30635.9|0
1599492900000|2020-09-07 15:35:00|30665.9|30645.9|30684.2|30664.2|30686.7|30666.7|30665.9|30645.9|0
1599493200000|2020-09-07 15:40:00|30683.4|30663.4|30681.7|30661.7|30691.7|30671.7|30676.7|30656.7|0
1599493500000|2020-09-07 15:45:00|30684.2|30664.2|30679.2|30659.2|30691.7|30671.7|30665.9|30645.9|0
1599493800000|2020-09-07 15:50:00|30680.1|30660.1|30686.8|30666.8|30696.8|30676.8|30676.8|30656.8|0
1599494100000|2020-09-07 15:55:00|30689.3|30669.3|30684.3|30664.3|30691.8|30671.8|30676.8|30656.8|0
1599494400000|2020-09-07 16:00:00|30681.8|30661.8|30671.8|30651.8|30681.8|30661.8|30668.4|30648.4|0
1599494700000|2020-09-07 16:05:00|30675.1|30655.1|30656.8|30636.8|30676.8|30656.8|30656.8|30636.8|0
1599495000000|2020-09-07 16:10:00|30658.4|30638.4|30651|30631|30658.4|30638.4|30639.3|30619.3|1
1599495300000|2020-09-07 16:15:00|30648.5|30628.5|30653.5|30633.5|30656|30636|30646|30626|0
1599495600000|2020-09-07 16:20:00|30656|30636|30646|30626|30666|30646|30646|30626|0
1599495900000|2020-09-07 16:25:00|30643.5|30623.5|30637.7|30617.7|30656|30636|30636|30616|0
1599496200000|2020-09-07 16:30:00|30636|30616|30666|30646|30668.5|30648.5|30636|30616|0
1599496500000|2020-09-07 16:35:00|30668.5|30648.5|30646|30626|30671|30651|30640.2|30620.2|0
1599496800000|2020-09-07 16:40:00|30643.5|30623.5|30646|30626|30646|30626|30641|30621|0
1599497100000|2020-09-07 16:45:00|30645.2|30625.2|30651|30631|30651.8|30631.8|30643.5|30623.5|0
1599497400000|2020-09-07 16:50:00|30655.2|30635.2|30667.7|30647.7|30678.5|30658.5|30655.2|30635.2|0
1599497700000|2020-09-07 16:55:00|30665.2|30645.2|30668.5|30648.5|30685.2|30665.2|30656.9|30636.9|0
1599516000000|2020-09-07 22:00:00|30502.1|30482.1|30681.5|30661.5|30691.5|30671.5|30502.1|30482.1|0
1599516300000|2020-09-07 22:05:00|30684|30664|30671.5|30651.5|30684|30664|30669|30649|0
1599516600000|2020-09-07 22:10:00|30670.7|30650.7|30681.5|30661.5|30684|30664|30669|30649|0
1599516900000|2020-09-07 22:15:00|30680.7|30660.7|30669|30649|30681.5|30661.5|30666.5|30646.5|0
1599517200000|2020-09-07 22:20:00|30670.7|30650.7|30684|30664|30686.5|30666.5|30670.7|30650.7|0
1599517500000|2020-09-07 22:25:00|30684.1|30664.1|30694.1|30674.1|30694.1|30674.1|30684.1|30664.1|0
1599517800000|2020-09-07 22:30:00|30691.6|30671.6|30684.1|30664.1|30691.6|30671.6|30681.6|30661.6|0
1599518100000|2020-09-07 22:35:00|30686.6|30666.6|30679.1|30659.1|30686.6|30666.6|30679.1|30659.1|0
1599518400000|2020-09-07 22:40:00|30676.6|30656.6|30674.1|30654.1|30676.6|30656.6|30669.1|30649.1|0
1599518700000|2020-09-07 22:45:00|30674.9|30654.9|30689.1|30669.1|30689.1|30669.1|30674.9|30654.9|0
1599519000000|2020-09-07 22:50:00|30686.6|30666.6|30680.8|30660.8|30691.6|30671.6|30680.8|30660.8|0
1599519300000|2020-09-07 22:55:00|30679.1|30659.1|30679.1|30659.1|30684.1|30664.1|30673.3|30653.3|0
1599519600000|2020-09-07 23:00:00|30678.3|30658.3|30669.1|30649.1|30681.6|30661.6|30659.1|30639.1|0
1599519900000|2020-09-07 23:05:00|30671.6|30651.6|30674.1|30654.1|30676.6|30656.6|30664.1|30644.1|0
1599520200000|2020-09-07 23:10:00|30674.9|30654.9|30676.6|30656.6|30681.6|30661.6|30671.6|30651.6|0
1599520500000|2020-09-07 23:15:00|30679.1|30659.1|30687.5|30667.5|30687.5|30667.5|30669.1|30649.1|0
1599520800000|2020-09-07 23:20:00|30685|30665|30675|30655|30685|30665|30672.5|30652.5|0
1599521100000|2020-09-07 23:25:00|30675.8|30655.8|30675|30655|30680|30660|30675|30655|0
1599521400000|2020-09-07 23:30:00|30674.2|30654.2|30667.5|30647.5|30674.2|30654.2|30667.5|30647.5|0
1599521700000|2020-09-07 23:35:00|30668.3|30648.3|30667.5|30647.5|30672.5|30652.5|30657.5|30637.5|0
1599522000000|2020-09-07 23:40:00|30666.7|30646.7|30672.5|30652.5|30672.5|30652.5|30662.5|30642.5|0
1599522300000|2020-09-07 23:45:00|30675|30655|30657.5|30637.5|30682.5|30662.5|30657.5|30637.5|0
1599522600000|2020-09-07 23:50:00|30656.7|30636.7|30667.5|30647.5|30672.5|30652.5|30655|30635|0
1599522900000|2020-09-07 23:55:00|30670|30650|30663.3|30643.3|30670|30650|30660|30640|0
1599523200000|2020-09-08 00:00:00|30662.5|30642.5|30654.2|30634.2|30676.7|30656.7|30653.3|30633.3|10
1599523500000|2020-09-08 00:05:00|30656.7|30636.7|30641.7|30621.7|30656.7|30636.7|30639.2|30619.2|0
1599523800000|2020-09-08 00:10:00|30644.2|30624.2|30646.7|30626.7|30651.7|30631.7|30641.7|30621.7|0
1599524100000|2020-09-08 00:15:00|30649.2|30629.2|30646.7|30626.7|30651.7|30631.7|30636.7|30616.7|0
1599524400000|2020-09-08 00:20:00|30644.2|30624.2|30626.7|30606.7|30646.7|30626.7|30624.2|30604.2|0
1599524700000|2020-09-08 00:25:00|30625.1|30605.1|30629.2|30609.2|30634.2|30614.2|30624.2|30604.2|0
1599525000000|2020-09-08 00:30:00|30631.7|30611.7|30601.8|30581.8|30631.7|30611.7|30599.3|30579.3|0
1599525300000|2020-09-08 00:35:00|30600.9|30580.9|30609.3|30589.3|30616.8|30596.8|30599.3|30579.3|0
1599525600000|2020-09-08 00:40:00|30606.8|30586.8|30586.8|30566.8|30614.3|30594.3|30583.5|30563.5|0
1599525900000|2020-09-08 00:45:00|30588.4|30568.4|30605.1|30585.1|30614.3|30594.3|30588.4|30568.4|0
1599526200000|2020-09-08 00:50:00|30603.5|30583.5|30602.6|30582.6|30606|30586|30596.8|30576.8|0
1599526500000|2020-09-08 00:55:00|30603.4|30583.4|30611.8|30591.8|30616.8|30596.8|30601.8|30581.8|0
1599526800000|2020-09-08 01:00:00|30611|30591|30551.8|30531.8|30612.6|30592.6|30546.8|30526.8|0
1599527100000|2020-09-08 01:05:00|30553.4|30533.4|30561.8|30541.8|30582.6|30562.6|30549.3|30529.3|0
1599527400000|2020-09-08 01:10:00|30561|30541|30559.3|30539.3|30571.8|30551.8|30556.8|30536.8|0
1599527700000|2020-09-08 01:15:00|30561.8|30541.8|30591.8|30571.8|30596.8|30576.8|30554.3|30534.3|0
1599528000000|2020-09-08 01:20:00|30592.6|30572.6|30606.8|30586.8|30609.3|30589.3|30586.8|30566.8|0
1599528300000|2020-09-08 01:25:00|30604.3|30584.3|30626.8|30606.8|30626.8|30606.8|30599.3|30579.3|0
1599528600000|2020-09-08 01:30:00|30621.8|30601.8|30649.4|30629.4|30649.4|30629.4|30616.8|30596.8|0
1599528900000|2020-09-08 01:35:00|30647.7|30627.7|30646.9|30626.9|30666.9|30646.9|30629.4|30609.4|0
1599529200000|2020-09-08 01:40:00|30647.7|30627.7|30624.4|30604.4|30650.2|30630.2|30624.4|30604.4|0
1599529500000|2020-09-08 01:45:00|30623.6|30603.6|30644.4|30624.4|30646.9|30626.9|30621.9|30601.9|0
1599529800000|2020-09-08 01:50:00|30646.9|30626.9|30630.2|30610.2|30656.9|30636.9|30630.2|30610.2|0
1599530100000|2020-09-08 01:55:00|30632.7|30612.7|30615.2|30595.2|30632.7|30612.7|30615.2|30595.2|0
1599530400000|2020-09-08 02:00:00|30617.7|30597.7|30637.7|30617.7|30637.7|30617.7|30612.7|30592.7|0
1599530700000|2020-09-08 02:05:00|30642.7|30622.7|30662.7|30642.7|30662.7|30642.7|30642.7|30622.7|0
1599531000000|2020-09-08 02:10:00|30663.5|30643.5|30662.7|30642.7|30667.7|30647.7|30657.7|30637.7|0
1599531300000|2020-09-08 02:15:00|30665.2|30645.2|30657.7|30637.7|30666.9|30646.9|30652.7|30632.7|0
1599531600000|2020-09-08 02:20:00|30656.9|30636.9|30652.7|30632.7|30657.7|30637.7|30647.7|30627.7|0
1599531900000|2020-09-08 02:25:00|30653.6|30633.6|30637.8|30617.8|30657.7|30637.7|30637.8|30617.8|0
1599532200000|2020-09-08 02:30:00|30636.9|30616.9|30615.3|30595.3|30649.4|30629.4|30615.3|30595.3|0
1599532500000|2020-09-08 02:35:00|30610.3|30590.3|30632|30612|30632.8|30612.8|30602.8|30582.8|0
1599532800000|2020-09-08 02:40:00|30630.3|30610.3|30635.3|30615.3|30640.3|30620.3|30627.8|30607.8|0
1599533100000|2020-09-08 02:45:00|30636.1|30616.1|30647.8|30627.8|30660.3|30640.3|30632.8|30612.8|0
1599533400000|2020-09-08 02:50:00|30649.5|30629.5|30632.8|30612.8|30650.3|30630.3|30632.8|30612.8|0
1599533700000|2020-09-08 02:55:00|30633.6|30613.6|30617.8|30597.8|30640.3|30620.3|30612.8|30592.8|0
1599534000000|2020-09-08 03:00:00|30618.6|30598.6|30597.8|30577.8|30631.1|30611.1|30596.1|30576.1|0
1599534300000|2020-09-08 03:05:00|30597|30577|30592.8|30572.8|30605.3|30585.3|30587.8|30567.8|0
1599534600000|2020-09-08 03:10:00|30593.6|30573.6|30600.3|30580.3|30610.3|30590.3|30590.3|30570.3|0
1599534900000|2020-09-08 03:15:00|30599.5|30579.5|30620.3|30600.3|30620.3|30600.3|30595.3|30575.3|0
1599535200000|2020-09-08 03:20:00|30621.1|30601.1|30600.3|30580.3|30622.8|30602.8|30597.8|30577.8|0
1599535500000|2020-09-08 03:25:00|30602.8|30582.8|30577.8|30557.8|30612|30592|30577.8|30557.8|0
1599535800000|2020-09-08 03:30:00|30580.3|30560.3|30577.9|30557.9|30582.8|30562.8|30557.8|30537.8|0
1599536100000|2020-09-08 03:35:00|30578.7|30558.7|30582.9|30562.9|30590.4|30570.4|30577.9|30557.9|0
1599536400000|2020-09-08 03:40:00|30585.4|30565.4|30599.6|30579.6|30602.9|30582.9|30582.9|30562.9|0
1599536700000|2020-09-08 03:45:00|30597.9|30577.9|30592.9|30572.9|30602.9|30582.9|30592.9|30572.9|0
1599537000000|2020-09-08 03:50:00|30590.4|30570.4|30587.9|30567.9|30592.9|30572.9|30587.9|30567.9|0
1599537300000|2020-09-08 03:55:00|30585.4|30565.4|30587.9|30567.9|30587.9|30567.9|30585.4|30565.4|0
1599537600000|2020-09-08 04:00:00|30587.1|30567.1|30597.9|30577.9|30602.9|30582.9|30585.4|30565.4|0
1599537900000|2020-09-08 04:05:00|30598.7|30578.7|30605.4|30585.4|30612.9|30592.9|30597.9|30577.9|0
1599538200000|2020-09-08 04:10:00|30607.1|30587.1|30612.9|30592.9|30615.4|30595.4|30602.9|30582.9|0
1599538500000|2020-09-08 04:15:00|30617.9|30597.9|30610.4|30590.4|30617.9|30597.9|30610.4|30590.4|0
1599538800000|2020-09-08 04:20:00|30612.9|30592.9|30612.9|30592.9|30612.9|30592.9|30607.9|30587.9|0
1599539100000|2020-09-08 04:25:00|30610.4|30590.4|30605.4|30585.4|30612.9|30592.9|30605.4|30585.4|0
1599539400000|2020-09-08 04:30:00|30607.9|30587.9|30597.1|30577.1|30607.9|30587.9|30597.1|30577.1|0
1599539700000|2020-09-08 04:35:00|30597.9|30577.9|30598|30578|30603|30583|30595.5|30575.5|0
1599540000000|2020-09-08 04:40:00|30593|30573|30593|30573|30593|30573|30593|30573|0
1599540300000|2020-09-08 04:45:00|30595.5|30575.5|30592.2|30572.2|30600.5|30580.5|30589.7|30569.7|0
1599540600000|2020-09-08 04:50:00|30590.5|30570.5|30583|30563|30598|30578|30583|30563|0
1599540900000|2020-09-08 04:55:00|30584.6|30564.6|30588|30568|30588|30568|30584.6|30564.6|0
1599541200000|2020-09-08 05:00:00|30590.5|30570.5|30602.2|30582.2|30610.5|30590.5|30588|30568|0
1599541500000|2020-09-08 05:05:00|30599.7|30579.7|30588|30568|30599.7|30579.7|30588|30568|0
1599541800000|2020-09-08 05:10:00|30589.7|30569.7|30613|30593|30613.8|30593.8|30588|30568|0
1599542100000|2020-09-08 05:15:00|30618|30598|30623|30603|30638|30618|30618|30598|0
1599542400000|2020-09-08 05:20:00|30619.6|30599.6|30635.5|30615.5|30638|30618|30618|30598|0
1599542700000|2020-09-08 05:25:00|30633|30613|30637.2|30617.2|30643|30623|30633|30613|0
1599543000000|2020-09-08 05:30:00|30635.5|30615.5|30628|30608|30639.7|30619.7|30613|30593|0
1599543300000|2020-09-08 05:35:00|30629.7|30609.7|30678|30658|30688.9|30668.9|30628|30608|0
1599543600000|2020-09-08 05:40:00|30673|30653|30695.6|30675.6|30710.6|30690.6|30673|30653|0
1599543900000|2020-09-08 05:45:00|30694.7|30674.7|30700.6|30680.6|30710.6|30690.6|30690.6|30670.6|0
1599544200000|2020-09-08 05:50:00|30701.4|30681.4|30718.1|30698.1|30723.9|30703.9|30698.1|30678.1|0
1599544500000|2020-09-08 05:55:00|30722.3|30702.3|30748.1|30728.1|30748.1|30728.1|30708.1|30688.1|0
1599544800000|2020-09-08 06:00:00|30750.6|30730.6|30778.1|30758.1|30780.6|30760.6|30738.1|30718.1|0
1599545100000|2020-09-08 06:05:00|30778.9|30758.9|30753.1|30733.1|30785.6|30765.6|30753.1|30733.1|0
1599545400000|2020-09-08 06:10:00|30754.8|30734.8|30738.1|30718.1|30770.6|30750.6|30738.1|30718.1|0
1599545700000|2020-09-08 06:15:00|30737.3|30717.3|30716.5|30696.5|30753.1|30733.1|30716.5|30696.5|0
1599546000000|2020-09-08 06:20:00|30714.8|30694.8|30698.1|30678.1|30729.7|30709.7|30698.1|30678.1|0
1599546300000|2020-09-08 06:25:00|30695.6|30675.6|30703.1|30683.1|30708.1|30688.1|30688.1|30668.1|0
1599546600000|2020-09-08 06:30:00|30702.3|30682.3|30673.1|30653.1|30702.3|30682.3|30658.1|30638.1|0
1599546900000|2020-09-08 06:35:00|30671.5|30651.5|30698.1|30678.1|30698.1|30678.1|30670.6|30650.6|0
1599547200000|2020-09-08 06:40:00|30700.6|30680.6|30678.2|30658.2|30703.1|30683.1|30673.2|30653.2|0
1599547500000|2020-09-08 06:45:00|30679|30659|30688.2|30668.2|30703.2|30683.2|30678.2|30658.2|0
1599547800000|2020-09-08 06:50:00|30686.5|30666.5|30684|30664|30686.5|30666.5|30668.2|30648.2|0
1599548100000|2020-09-08 06:55:00|30685.7|30665.7|30705.7|30685.7|30708.2|30688.2|30675.7|30655.7|0
1599548400000|2020-09-08 07:00:00|30703.2|30683.2|30630.7|30610.7|30708.2|30688.2|30628.2|30608.2|0
1599548700000|2020-09-08 07:05:00|30629.8|30609.8|30613.2|30593.2|30658.2|30638.2|30613.2|30593.2|0
1599549000000|2020-09-08 07:10:00|30614|30594|30628.2|30608.2|30630.7|30610.7|30568.2|30548.2|0
1599549300000|2020-09-08 07:15:00|30625.7|30605.7|30588.2|30568.2|30633.2|30613.2|30583.2|30563.2|0
1599549600000|2020-09-08 07:20:00|30583.2|30563.2|30543.2|30523.2|30588.2|30568.2|30533.2|30513.2|0
1599549900000|2020-09-08 07:25:00|30540.7|30520.7|30553.2|30533.2|30558.2|30538.2|30528.2|30508.2|0
1599550200000|2020-09-08 07:30:00|30550.7|30530.7|30573.2|30553.2|30575.7|30555.7|30533.2|30513.2|0
1599550500000|2020-09-08 07:35:00|30572.4|30552.4|30560.7|30540.7|30573.2|30553.2|30548.2|30528.2|0
1599550800000|2020-09-08 07:40:00|30559.9|30539.9|30573.2|30553.2|30580.7|30560.7|30558.2|30538.2|0
1599551100000|2020-09-08 07:45:00|30578.2|30558.2|30578.3|30558.3|30593.2|30573.2|30575.8|30555.8|0
1599551400000|2020-09-08 07:50:00|30577.4|30557.4|30613.3|30593.3|30613.3|30593.3|30563.3|30543.3|0
1599551700000|2020-09-08 07:55:00|30610.8|30590.8|30612.5|30592.5|30618.3|30598.3|30593.3|30573.3|0
1599552000000|2020-09-08 08:00:00|30610.8|30590.8|30578.3|30558.3|30623.3|30603.3|30570.8|30550.8|0
1599552300000|2020-09-08 08:05:00|30577.5|30557.5|30583.3|30563.3|30583.3|30563.3|30563.3|30543.3|0
1599552600000|2020-09-08 08:10:00|30580.8|30560.8|30548.3|30528.3|30583.3|30563.3|30543.3|30523.3|0
1599552900000|2020-09-08 08:15:00|30547.5|30527.5|30520.8|30500.8|30553.3|30533.3|30520.8|30500.8|0
1599553200000|2020-09-08 08:20:00|30520|30500|30503.3|30483.3|30520|30500|30493.3|30473.3|1
1599553500000|2020-09-08 08:25:00|30502.5|30482.5|30508.3|30488.3|30510.8|30490.8|30480.8|30460.8|0
1599553800000|2020-09-08 08:30:00|30510.8|30490.8|30513.3|30493.3|30525.8|30505.8|30503.3|30483.3|0
1599554100000|2020-09-08 08:35:00|30510.8|30490.8|30518.3|30498.3|30518.3|30498.3|30488.3|30468.3|0
1599554400000|2020-09-08 08:40:00|30520.8|30500.8|30495.8|30475.8|30525|30505|30492.5|30472.5|0
1599554700000|2020-09-08 08:45:00|30498.3|30478.3|30502.5|30482.5|30503.3|30483.3|30468.3|30448.3|0
1599555000000|2020-09-08 08:50:00|30498.3|30478.3|30488.4|30468.4|30504.2|30484.2|30486.7|30466.7|0
1599555300000|2020-09-08 08:55:00|30489.2|30469.2|30498.4|30478.4|30508.4|30488.4|30489.2|30469.2|0
1599555600000|2020-09-08 09:00:00|30497.6|30477.6|30515.9|30495.9|30518.4|30498.4|30485.9|30465.9|0
1599555900000|2020-09-08 09:05:00|30518.4|30498.4|30513.4|30493.4|30523.4|30503.4|30500.1|30480.1|0
1599556200000|2020-09-08 09:10:00|30515.9|30495.9|30503.4|30483.4|30518.4|30498.4|30490.9|30470.9|0
1599556500000|2020-09-08 09:15:00|30500.9|30480.9|30493.4|30473.4|30513.4|30493.4|30483.4|30463.4|0
1599556800000|2020-09-08 09:20:00|30492.6|30472.6|30480.9|30460.9|30492.6|30472.6|30478.4|30458.4|0
1599557100000|2020-09-08 09:25:00|30481.7|30461.7|30500.9|30480.9|30502.6|30482.6|30468.4|30448.4|0
1599557400000|2020-09-08 09:30:00|30498.4|30478.4|30448.4|30428.4|30505.9|30485.9|30448.4|30428.4|0
1599557700000|2020-09-08 09:35:00|30450.9|30430.9|30468.4|30448.4|30468.4|30448.4|30445.9|30425.9|2
1599558000000|2020-09-08 09:40:00|30467.6|30447.6|30421.7|30401.7|30467.6|30447.6|30420.9|30400.9|1
1599558300000|2020-09-08 09:45:00|30420.9|30400.9|30387.6|30367.6|30443.4|30423.4|30376.8|30356.8|3
1599558600000|2020-09-08 09:50:00|30386.8|30366.8|30377.6|30357.6|30422.6|30402.6|30377.6|30357.6|0
1599558900000|2020-09-08 09:55:00|30379.3|30359.3|30377.7|30357.7|30392.7|30372.7|30367.7|30347.7|0
1599559200000|2020-09-08 10:00:00|30376.9|30356.9|30381.9|30361.9|30384.4|30364.4|30346.9|30326.9|2
1599559500000|2020-09-08 10:05:00|30382.7|30362.7|30396.9|30376.9|30399.4|30379.4|30381.9|30361.9|0
1599559800000|2020-09-08 10:10:00|30399.4|30379.4|30365.3|30345.3|30401.9|30381.9|30365.3|30345.3|0
1599560100000|2020-09-08 10:15:00|30366.1|30346.1|30351.9|30331.9|30366.1|30346.1|30344.4|30324.4|1
1599560400000|2020-09-08 10:20:00|30351.1|30331.1|30357.7|30337.7|30377.7|30357.7|30351.1|30331.1|0
1599560700000|2020-09-08 10:25:00|30360.2|30340.2|30337.7|30317.7|30360.2|30340.2|30332.7|30312.7|0
1599561000000|2020-09-08 10:30:00|30338.5|30318.5|30327.7|30307.7|30357.7|30337.7|30327.7|30307.7|0
1599561300000|2020-09-08 10:35:00|30326.9|30306.9|30335.2|30315.2|30347.7|30327.7|30310.2|30290.2|8
1599561600000|2020-09-08 10:40:00|30334.4|30314.4|30376.9|30356.9|30376.9|30356.9|30332.7|30312.7|0
1599561900000|2020-09-08 10:45:00|30374.4|30354.4|30380.2|30360.2|30380.2|30360.2|30355.2|30335.2|0
1599562200000|2020-09-08 10:50:00|30377.7|30357.7|30366.9|30346.9|30397.7|30377.7|30366.9|30346.9|0
1599562500000|2020-09-08 10:55:00|30369.4|30349.4|30382|30362|30382|30362|30369.4|30349.4|0
1599562800000|2020-09-08 11:00:00|30382.8|30362.8|30444.5|30424.5|30445.3|30425.3|30382|30362|0
1599563100000|2020-09-08 11:05:00|30442|30422|30412|30392|30452|30432|30409.5|30389.5|0
1599563400000|2020-09-08 11:10:00|30414.5|30394.5|30437|30417|30453.6|30433.6|30412|30392|0
1599563700000|2020-09-08 11:15:00|30438.6|30418.6|30407|30387|30442|30422|30402|30382|0
1599564000000|2020-09-08 11:20:00|30409.5|30389.5|30417|30397|30417|30397|30394.5|30374.5|0
1599564300000|2020-09-08 11:25:00|30418.6|30398.6|30464.5|30444.5|30464.5|30444.5|30412|30392|0
1599564600000|2020-09-08 11:30:00|30466.2|30446.2|30396.2|30376.2|30469.5|30449.5|30387.8|30367.8|4
1599564900000|2020-09-08 11:35:00|30392.8|30372.8|30377.8|30357.8|30417.8|30397.8|30377.8|30357.8|0
1599565200000|2020-09-08 11:40:00|30380.3|30360.3|30352.8|30332.8|30382.8|30362.8|30347.8|30327.8|0
1599565500000|2020-09-08 11:45:00|30355.3|30335.3|30312.8|30292.8|30357.8|30337.8|30309.5|30289.5|1
1599565800000|2020-09-08 11:50:00|30310.3|30290.3|30337.8|30317.8|30340.3|30320.3|30300.3|30280.3|0
1599566100000|2020-09-08 11:55:00|30338.6|30318.6|30362.8|30342.8|30377.8|30357.8|30332.8|30312.8|1
1599566400000|2020-09-08 12:00:00|30365.3|30345.3|30337.9|30317.9|30387.8|30367.8|30335.4|30315.4|1
1599566700000|2020-09-08 12:05:00|30335.4|30315.4|30297.9|30277.9|30357.9|30337.9|30297.9|30277.9|0
1599567000000|2020-09-08 12:10:00|30299.5|30279.5|30302.9|30282.9|30352.9|30332.9|30285.4|30265.4|2
1599567300000|2020-09-08 12:15:00|30297.9|30277.9|30272.9|30252.9|30297.9|30277.9|30257.9|30237.9|0
1599567600000|2020-09-08 12:20:00|30273.7|30253.7|30310.4|30290.4|30315.4|30295.4|30273.7|30253.7|0
1599567900000|2020-09-08 12:25:00|30307.9|30287.9|30304.6|30284.6|30322.9|30302.9|30282.9|30262.9|0
1599568200000|2020-09-08 12:30:00|30302.9|30282.9|30312.9|30292.9|30335.4|30315.4|30302.9|30282.9|2
1599568500000|2020-09-08 12:35:00|30315.4|30295.4|30282.9|30262.9|30320.4|30300.4|30264.6|30244.6|0
1599568800000|2020-09-08 12:40:00|30277.9|30257.9|30298.7|30278.7|30353.7|30333.7|30267.9|30247.9|3
1599569100000|2020-09-08 12:45:00|30300.3|30280.3|30318.7|30298.7|30343.7|30323.7|30300.3|30280.3|0
1599569400000|2020-09-08 12:50:00|30321.2|30301.2|30270.3|30250.3|30329.5|30309.5|30250.3|30230.3|2
1599569700000|2020-09-08 12:55:00|30268.7|30248.7|30287.8|30267.8|30325.3|30305.3|30257.8|30237.8|31
1599570000000|2020-09-08 13:00:00|30290.3|30270.3|30235.3|30215.3|30290.3|30270.3|30195.3|30175.3|0
1599570300000|2020-09-08 13:05:00|30234.5|30214.5|30152.8|30132.8|30234.5|30214.5|30150.3|30130.3|0
1599570600000|2020-09-08 13:10:00|30152|30132|30110.4|30090.4|30165.3|30145.3|30105.3|30085.3|0
1599570900000|2020-09-08 13:15:00|30109.6|30089.6|30165.4|30145.4|30170.4|30150.4|30090.4|30070.4|0
1599571200000|2020-09-08 13:20:00|30167.9|30147.9|30115.4|30095.4|30230.4|30210.4|30110.4|30090.4|0
1599571500000|2020-09-08 13:25:00|30110.4|30090.4|30084.6|30064.6|30125.4|30105.4|30075.4|30055.4|0
1599571800000|2020-09-08 13:30:00|30082.9|30062.9|30152.9|30132.9|30160.4|30140.4|30055.4|30035.4|4
1599572100000|2020-09-08 13:35:00|30154.6|30134.6|30123.7|30103.7|30190.4|30170.4|30107.9|30087.9|5
1599572400000|2020-09-08 13:40:00|30122.9|30102.9|30000.4|29980.4|30123.7|30103.7|29985.4|29965.4|2
1599572700000|2020-09-08 13:45:00|29998.8|29978.8|29969.6|29949.6|30050.4|30030.4|29948.8|29928.8|5
1599573000000|2020-09-08 13:50:00|29968|29948|30024.6|30004.6|30024.6|30004.6|29949.6|29929.6|0
1599573300000|2020-09-08 13:55:00|30025.4|30005.4|30080.4|30060.4|30145.4|30125.4|30014.6|29994.6|0
1599573600000|2020-09-08 14:00:00|30075.4|30055.4|30046.3|30026.3|30087.9|30067.9|30040.4|30020.4|2
1599573900000|2020-09-08 14:05:00|30047.9|30027.9|30099.6|30079.6|30109.6|30089.6|30039.6|30019.6|0
1599574200000|2020-09-08 14:10:00|30094.6|30074.6|30169.6|30149.6|30177.1|30157.1|30094.6|30074.6|0
1599574500000|2020-09-08 14:15:00|30167.1|30147.1|30119.7|30099.7|30167.1|30147.1|30109.7|30089.7|0
1599574800000|2020-09-08 14:20:00|30120.5|30100.5|30129.7|30109.7|30149.7|30129.7|30110.5|30090.5|0
1599575100000|2020-09-08 14:25:00|30130.5|30110.5|30169.7|30149.7|30169.7|30149.7|30113.9|30093.9|0
1599575400000|2020-09-08 14:30:00|30168.9|30148.9|30153.9|30133.9|30204.7|30184.7|30129.7|30109.7|0
1599575700000|2020-09-08 14:35:00|30152.2|30132.2|30204.7|30184.7|30204.7|30184.7|30139.7|30119.7|1
1599576000000|2020-09-08 14:40:00|30208.1|30188.1|30129.7|30109.7|30208.1|30188.1|30108.1|30088.1|0
1599576300000|2020-09-08 14:45:00|30128|30108|30071.3|30051.3|30128.9|30108.9|30061.3|30041.3|22
1599576600000|2020-09-08 14:50:00|30068.8|30048.8|30066.3|30046.3|30096.3|30076.3|30061.3|30041.3|1
1599576900000|2020-09-08 14:55:00|30068.8|30048.8|30036.3|30016.3|30083.8|30063.8|30031.3|30011.3|18
1599577200000|2020-09-08 15:00:00|30035.5|30015.5|30086.3|30066.3|30096.3|30076.3|30012.1|29992.1|11
1599577500000|2020-09-08 15:05:00|30087.1|30067.1|30148.8|30128.8|30150.5|30130.5|30081.3|30061.3|0
1599577800000|2020-09-08 15:10:00|30150.5|30130.5|30124.7|30104.7|30159.7|30139.7|30116.4|30096.4|10
1599578100000|2020-09-08 15:15:00|30119.7|30099.7|30104|30084|30129.7|30109.7|30091.5|30071.5|0
1599578400000|2020-09-08 15:20:00|30109|30089|30084|30064|30109|30089|30079|30059|0
1599578700000|2020-09-08 15:25:00|30081.5|30061.5|30108.2|30088.2|30108.2|30088.2|30069|30049|0
1599579000000|2020-09-08 15:30:00|30109|30089|30084|30064|30119|30099|30069|30049|0
1599579300000|2020-09-08 15:35:00|30084.8|30064.8|30069|30049|30093.1|30073.1|30066.5|30046.5|0
1599579600000|2020-09-08 15:40:00|30066.5|30046.5|30079|30059|30079|30059|30044.8|30024.8|0
1599579900000|2020-09-08 15:45:00|30078.2|30058.2|30065.6|30045.6|30082.3|30062.3|30051.5|30031.5|0
1599580200000|2020-09-08 15:50:00|30067.3|30047.3|30029.8|30009.8|30069|30049|30029.8|30009.8|8
1599580500000|2020-09-08 15:55:00|30029|30009|30075.6|30055.6|30080.6|30060.6|30023.1|30003.1|0
1599580800000|2020-09-08 16:00:00|30078.1|30058.1|30111.4|30091.4|30126.4|30106.4|30074.8|30054.8|17
1599581100000|2020-09-08 16:05:00|30106.4|30086.4|30123.1|30103.1|30131.4|30111.4|30103.9|30083.9|1
1599581400000|2020-09-08 16:10:00|30121.4|30101.4|30136.4|30116.4|30154.7|30134.7|30121.4|30101.4|3
1599581700000|2020-09-08 16:15:00|30141.4|30121.4|30191.4|30171.4|30196.4|30176.4|30136.4|30116.4|30
1599582000000|2020-09-08 16:20:00|30196.4|30176.4|30211.4|30191.4|30236.4|30216.4|30196.4|30176.4|0
1599582300000|2020-09-08 16:25:00|30214.7|30194.7|30183.9|30163.9|30221.4|30201.4|30183.1|30163.1|2
1599582600000|2020-09-08 16:30:00|30186.4|30166.4|30212.2|30192.2|30217.2|30197.2|30181.4|30161.4|26
1599582900000|2020-09-08 16:35:00|30211.4|30191.4|30209.7|30189.7|30224.7|30204.7|30209.7|30189.7|2
1599583200000|2020-09-08 16:40:00|30210.5|30190.5|30187.2|30167.2|30210.5|30190.5|30187.2|30167.2|0
1599583500000|2020-09-08 16:45:00|30184.7|30164.7|30193|30173|30200.5|30180.5|30182.2|30162.2|0
1599583800000|2020-09-08 16:50:00|30191.5|30171.5|30199.8|30179.8|30202.3|30182.3|30182.3|30162.3|0
1599584100000|2020-09-08 16:55:00|30199|30179|30211.5|30191.5|30231.5|30211.5|30197.3|30177.3|5
1599584400000|2020-09-08 17:00:00|30212.3|30192.3|30192.3|30172.3|30231.5|30211.5|30190.6|30170.6|4
1599584700000|2020-09-08 17:05:00|30189.8|30169.8|30189.9|30169.9|30197.4|30177.4|30187.3|30167.3|23
1599585000000|2020-09-08 17:10:00|30192.4|30172.4|30209.9|30189.9|30214.9|30194.9|30192.4|30172.4|0
1599585300000|2020-09-08 17:15:00|30207.4|30187.4|30219.9|30199.9|30226.5|30206.5|30204.9|30184.9|0
1599585600000|2020-09-08 17:20:00|30220.7|30200.7|30247.4|30227.4|30249.9|30229.9|30219.9|30199.9|0
1599585900000|2020-09-08 17:25:00|30246.7|30226.7|30244.9|30224.9|30249.9|30229.9|30239.9|30219.9|0
1599586200000|2020-09-08 17:30:00|30242.4|30222.4|30245|30225|30250|30230|30231.5|30211.5|0
1599586500000|2020-09-08 17:35:00|30246.5|30226.5|30250|30230|30255|30235|30245|30225|0
1599586800000|2020-09-08 17:40:00|30252.5|30232.5|30270|30250|30270|30250|30250|30230|0
1599587100000|2020-09-08 17:45:00|30272.5|30252.5|30280.8|30260.8|30282.5|30262.5|30262.5|30242.5|0
1599587400000|2020-09-08 17:50:00|30283.3|30263.3|30275|30255|30285|30265|30270|30250|0
1599587700000|2020-09-08 17:55:00|30270|30250|30265|30245|30275|30255|30257.5|30237.5|4
1599588000000|2020-09-08 18:00:00|30265.8|30245.8|30250|30230|30275|30255|30250|30230|0
1599588300000|2020-09-08 18:05:00|30248.4|30228.4|30255|30235|30260|30240|30242.5|30222.5|0
1599588600000|2020-09-08 18:10:00|30254.2|30234.2|30215|30195|30255|30235|30215|30195|0
1599588900000|2020-09-08 18:15:00|30212.5|30192.5|30170|30150|30215|30195|30168.5|30148.5|0
1599589200000|2020-09-08 18:20:00|30170.8|30150.8|30175|30155|30192.5|30172.5|30170|30150|0
1599589500000|2020-09-08 18:25:00|30174.2|30154.2|30180|30160|30195|30175|30170|30150|2
1599589800000|2020-09-08 18:30:00|30177.5|30157.5|30175|30155|30185|30165|30171.8|30151.8|0
1599590100000|2020-09-08 18:35:00|30177.5|30157.5|30150.1|30130.1|30180.1|30160.1|30150.1|30130.1|0
1599590400000|2020-09-08 18:40:00|30151.8|30131.8|30131.8|30111.8|30160.1|30140.1|30131|30111|0
1599590700000|2020-09-08 18:45:00|30129.3|30109.3|30145.1|30125.1|30155.1|30135.1|30129.3|30109.3|0
1599591000000|2020-09-08 18:50:00|30142.6|30122.6|30135.1|30115.1|30147.6|30127.6|30120.1|30100.1|0
1599591300000|2020-09-08 18:55:00|30132.6|30112.6|30163.4|30143.4|30175.1|30155.1|30127.6|30107.6|1
1599591600000|2020-09-08 19:00:00|30162.6|30142.6|30110.1|30090.1|30162.6|30142.6|30110.1|30090.1|0
1599591900000|2020-09-08 19:05:00|30110.9|30090.9|30130.1|30110.1|30130.1|30110.1|30105.1|30085.1|0
1599592200000|2020-09-08 19:10:00|30130.9|30110.9|30150.1|30130.1|30155.1|30135.1|30130.1|30110.1|0
1599592500000|2020-09-08 19:15:00|30147.6|30127.6|30150.1|30130.1|30165.1|30145.1|30138.4|30118.4|0
1599592800000|2020-09-08 19:20:00|30149.3|30129.3|30155.1|30135.1|30172.6|30152.6|30140.1|30120.1|0
1599593100000|2020-09-08 19:25:00|30155.9|30135.9|30161.7|30141.7|30171.7|30151.7|30142.6|30122.6|5
1599593400000|2020-09-08 19:30:00|30162.5|30142.5|30160.1|30140.1|30176.7|30156.7|30158.4|30138.4|0
1599593700000|2020-09-08 19:35:00|30156.7|30136.7|30176.7|30156.7|30191.7|30171.7|30156.7|30136.7|0
1599594000000|2020-09-08 19:40:00|30178.4|30158.4|30171.7|30151.7|30184.2|30164.2|30166.7|30146.7|0
1599594300000|2020-09-08 19:45:00|30174.2|30154.2|30151.7|30131.7|30174.2|30154.2|30141.7|30121.7|0
1599594600000|2020-09-08 19:50:00|30147.5|30127.5|30146.7|30126.7|30147.5|30127.5|30139.2|30119.2|16
1599594900000|2020-09-08 19:55:00|30147.5|30127.5|30138.3|30118.3|30148.3|30128.3|30133.3|30113.3|0
1599595200000|2020-09-08 20:00:00|30141.6|30121.6|30153.3|30133.3|30168.3|30148.3|30141.6|30121.6|0
1599595500000|2020-09-08 20:05:00|30155.8|30135.8|30143.3|30123.3|30155.8|30135.8|30140.8|30120.8|0
1599595800000|2020-09-08 20:10:00|30142.5|30122.5|30138.3|30118.3|30143.3|30123.3|30133.3|30113.3|0
1599596100000|2020-09-08 20:15:00|30140.1|30120.1|30138.3|30118.3|30140.8|30120.8|30135.8|30115.8|0
1599596400000|2020-09-08 20:20:00|30137.6|30117.6|30155.8|30135.8|30166.1|30146.1|30135.8|30115.8|0
1599596700000|2020-09-08 20:25:00|30155.9|30135.9|30158.4|30138.4|30158.4|30138.4|30153.4|30133.4|0
1599597000000|2020-09-08 20:30:00|30160.9|30140.9|30150.1|30130.1|30163.4|30143.4|30150.1|30130.1|0
1599597300000|2020-09-08 20:35:00|30153.4|30133.4|30148.4|30128.4|30153.4|30133.4|30145.9|30125.9|0
1599597600000|2020-09-08 20:40:00|30147.6|30127.6|30140.9|30120.9|30149.2|30129.2|30136.8|30116.8|0
1599597900000|2020-09-08 20:45:00|30141.7|30121.7|30140.9|30120.9|30153.4|30133.4|30140.9|30120.9|0
1599598200000|2020-09-08 20:50:00|30141.7|30121.7|30153.4|30133.4|30156.8|30136.8|30138.4|30118.4|0
1599598500000|2020-09-08 20:55:00|30150.9|30130.9|30152.6|30132.6|30158.4|30138.4|30148.4|30128.4|0
1599602400000|2020-09-08 22:00:00|30151|30131|30056.9|30036.9|30151|30131|30042.7|30022.7|0
1599602700000|2020-09-08 22:05:00|30055.2|30035.2|30027.7|30007.7|30060.2|30040.2|30027.7|30007.7|1
1599603000000|2020-09-08 22:10:00|30026|30006|30031|30011|30031|30011|30008.3|29988.3|11
1599603300000|2020-09-08 22:15:00|30033.5|30013.5|30051|30031|30051|30031|30030.2|30010.2|0
1599603600000|2020-09-08 22:20:00|30048.5|30028.5|30076|30056|30076|30056|30043.5|30023.5|0
1599603900000|2020-09-08 22:25:00|30076.8|30056.8|30061|30041|30078.5|30058.5|30051|30031|0
1599604200000|2020-09-08 22:30:00|30061.8|30041.8|30068.5|30048.5|30076.8|30056.8|30061.8|30041.8|0
1599604500000|2020-09-08 22:35:00|30071|30051|30056|30036|30071|30051|30055.3|30035.3|0
1599604800000|2020-09-08 22:40:00|30058.5|30038.5|30063.5|30043.5|30068.5|30048.5|30053.5|30033.5|0
1599605100000|2020-09-08 22:45:00|30066|30046|30071.1|30051.1|30071.1|30051.1|30066|30046|0
1599605400000|2020-09-08 22:50:00|30073.6|30053.6|30081.1|30061.1|30091.1|30071.1|30073.6|30053.6|0
1599605700000|2020-09-08 22:55:00|30083.6|30063.6|30086.1|30066.1|30096.1|30076.1|30081.1|30061.1|0
1599606000000|2020-09-08 23:00:00|30086.8|30066.8|30063.6|30043.6|30088.6|30068.6|30058.6|30038.6|0
1599606300000|2020-09-08 23:05:00|30064.4|30044.4|30068.6|30048.6|30083.6|30063.6|30064.4|30044.4|0
1599606600000|2020-09-08 23:10:00|30066.1|30046.1|30076.1|30056.1|30086.1|30066.1|30066.1|30046.1|0
1599606900000|2020-09-08 23:15:00|30073.6|30053.6|30094.4|30074.4|30103.6|30083.6|30073.6|30053.6|0
1599607200000|2020-09-08 23:20:00|30096.1|30076.1|30103.6|30083.6|30106.1|30086.1|30088.6|30068.6|0
1599607500000|2020-09-08 23:25:00|30104.4|30084.4|30087.8|30067.8|30106.1|30086.1|30086.1|30066.1|0
1599607800000|2020-09-08 23:30:00|30086.1|30066.1|30088.6|30068.6|30098.6|30078.6|30086.1|30066.1|0
1599608100000|2020-09-08 23:35:00|30091.1|30071.1|30088.6|30068.6|30091.1|30071.1|30073.6|30053.6|0
1599608400000|2020-09-08 23:40:00|30089.4|30069.4|30106.1|30086.1|30106.1|30086.1|30089.4|30069.4|0
1599608700000|2020-09-08 23:45:00|30108.6|30088.6|30118.6|30098.6|30118.6|30098.6|30105.4|30085.4|0
1599609000000|2020-09-08 23:50:00|30121.1|30101.1|30126.1|30106.1|30133.6|30113.6|30115.4|30095.4|0
1599609300000|2020-09-08 23:55:00|30126.9|30106.9|30121.2|30101.2|30128.6|30108.6|30113.7|30093.7|0
1599609600000|2020-09-09 00:00:00|30123.7|30103.7|30161.2|30141.2|30161.2|30141.2|30121.2|30101.2|0
1599609900000|2020-09-09 00:05:00|30158.7|30138.7|30138.7|30118.7|30158.7|30138.7|30138.7|30118.7|0
1599610200000|2020-09-09 00:10:00|30137.9|30117.9|30153.7|30133.7|30156.2|30136.2|30131.2|30111.2|0
1599610500000|2020-09-09 00:15:00|30155.4|30135.4|30171.2|30151.2|30173.7|30153.7|30153.7|30133.7|0
1599610800000|2020-09-09 00:20:00|30168.7|30148.7|30183.7|30163.7|30188.7|30168.7|30168.7|30148.7|0
1599611100000|2020-09-09 00:25:00|30181.2|30161.2|30168.7|30148.7|30183.7|30163.7|30168.7|30148.7|0
1599611400000|2020-09-09 00:30:00|30173.7|30153.7|30184.5|30164.5|30184.5|30164.5|30173.7|30153.7|0
1599611700000|2020-09-09 00:35:00|30183.7|30163.7|30213.7|30193.7|30216.2|30196.2|30183.7|30163.7|0
1599612000000|2020-09-09 00:40:00|30211.2|30191.2|30213.7|30193.7|30218.7|30198.7|30203.7|30183.7|0
1599612300000|2020-09-09 00:45:00|30211.2|30191.2|30238.7|30218.7|30238.7|30218.7|30208.7|30188.7|0
1599612600000|2020-09-09 00:50:00|30238|30218|30228.7|30208.7|30238.7|30218.7|30223.7|30203.7|0
1599612900000|2020-09-09 00:55:00|30229.5|30209.5|30233.7|30213.7|30238.7|30218.7|30226.2|30206.2|0
1599613200000|2020-09-09 01:00:00|30237|30217|30158.7|30138.7|30238.7|30218.7|30151.2|30131.2|0
1599613500000|2020-09-09 01:05:00|30159.5|30139.5|30104.5|30084.5|30176.2|30156.2|30099.5|30079.5|33
1599613800000|2020-09-09 01:10:00|30102|30082|30105.3|30085.3|30109.5|30089.5|30084.5|30064.5|0
1599614100000|2020-09-09 01:15:00|30110.3|30090.3|30115.3|30095.3|30132.8|30112.8|30090.3|30070.3|0
1599614400000|2020-09-09 01:20:00|30112.8|30092.8|30115.3|30095.3|30134.5|30114.5|30103.6|30083.6|0
1599614700000|2020-09-09 01:25:00|30117.8|30097.8|30117.8|30097.8|30137.8|30117.8|30115.3|30095.3|0
1599615000000|2020-09-09 01:30:00|30120.3|30100.3|30150.3|30130.3|30150.3|30130.3|30090.3|30070.3|0
1599615300000|2020-09-09 01:35:00|30151.1|30131.1|30175.3|30155.3|30180.3|30160.3|30151.1|30131.1|0
1599615600000|2020-09-09 01:40:00|30170.3|30150.3|30180.4|30160.4|30185.4|30165.4|30165.3|30145.3|0
1599615900000|2020-09-09 01:45:00|30177.9|30157.9|30171.1|30151.1|30185.4|30165.4|30156.1|30136.1|5
1599616200000|2020-09-09 01:50:00|30173.6|30153.6|30186.1|30166.1|30191.1|30171.1|30168.6|30148.6|0
1599616500000|2020-09-09 01:55:00|30186.9|30166.9|30201.1|30181.1|30216.1|30196.1|30181.1|30161.1|0
1599616800000|2020-09-09 02:00:00|30198.6|30178.6|30181.9|30161.9|30198.6|30178.6|30176.1|30156.1|10
1599617100000|2020-09-09 02:05:00|30181.2|30161.2|30191.9|30171.9|30209.4|30189.4|30176.9|30156.9|0
1599617400000|2020-09-09 02:10:00|30189.4|30169.4|30226.9|30206.9|30230.2|30210.2|30186.9|30166.9|0
1599617700000|2020-09-09 02:15:00|30227.7|30207.7|30207.7|30187.7|30228.7|30208.7|30200.2|30180.2|5
1599618000000|2020-09-09 02:20:00|30205.2|30185.2|30192.7|30172.7|30205.2|30185.2|30182.7|30162.7|0
1599618300000|2020-09-09 02:25:00|30192|30172|30207.7|30187.7|30212.7|30192.7|30187.7|30167.7|4
1599618600000|2020-09-09 02:30:00|30207|30187|30150.8|30130.8|30207|30187|30150.8|30130.8|34
1599618900000|2020-09-09 02:35:00|30150.1|30130.1|30185.8|30165.8|30190.8|30170.8|30140.8|30120.8|0
1599619200000|2020-09-09 02:40:00|30188.3|30168.3|30190.8|30170.8|30195.8|30175.8|30168.3|30148.3|0
1599619500000|2020-09-09 02:45:00|30188.3|30168.3|30213.3|30193.3|30218.3|30198.3|30185.8|30165.8|0
1599619800000|2020-09-09 02:50:00|30210.8|30190.8|30200.9|30180.9|30219.1|30199.1|30198.4|30178.4|15
1599620100000|2020-09-09 02:55:00|30203.4|30183.4|30218.4|30198.4|30222.6|30202.6|30200.9|30180.9|0
1599620400000|2020-09-09 03:00:00|30219.1|30199.1|30198.4|30178.4|30220.9|30200.9|30190.9|30170.9|0
1599620700000|2020-09-09 03:05:00|30195.9|30175.9|30233.4|30213.4|30235.9|30215.9|30195.9|30175.9|0
1599621000000|2020-09-09 03:10:00|30235.9|30215.9|30226.6|30206.6|30235.9|30215.9|30220.9|30200.9|0
1599621300000|2020-09-09 03:15:00|30228.4|30208.4|30260.9|30240.9|30260.9|30240.9|30228.4|30208.4|0
1599621600000|2020-09-09 03:20:00|30260.1|30240.1|30263.4|30243.4|30265.9|30245.9|30238.4|30218.4|0
1599621900000|2020-09-09 03:25:00|30264.2|30244.2|30293.4|30273.4|30295.9|30275.9|30250.9|30230.9|0
1599622200000|2020-09-09 03:30:00|30290.9|30270.9|30280.9|30260.9|30290.9|30270.9|30270.9|30250.9|0
1599622500000|2020-09-09 03:35:00|30279.4|30259.4|30268.4|30248.4|30280.9|30260.9|30262.6|30242.6|0
1599622800000|2020-09-09 03:40:00|30265.9|30245.9|30265.9|30245.9|30270.9|30250.9|30263.4|30243.4|0
1599623100000|2020-09-09 03:45:00|30263.4|30243.4|30270.9|30250.9|30275.9|30255.9|30260.9|30240.9|0
1599623400000|2020-09-09 03:50:00|30273.4|30253.4|30270.9|30250.9|30275.9|30255.9|30268.4|30248.4|0
1599623700000|2020-09-09 03:55:00|30272.7|30252.7|30271.7|30251.7|30275.9|30255.9|30265.9|30245.9|0
1599624000000|2020-09-09 04:00:00|30270.9|30250.9|30257.5|30237.5|30270.9|30250.9|30253.4|30233.4|0
1599624300000|2020-09-09 04:05:00|30256.7|30236.7|30253.4|30233.4|30260.9|30240.9|30253.4|30233.4|0
1599624600000|2020-09-09 04:10:00|30254.2|30234.2|30270.9|30250.9|30275.9|30255.9|30253.4|30233.4|0
1599624900000|2020-09-09 04:15:00|30270.2|30250.2|30296|30276|30296.7|30276.7|30265.9|30245.9|0
1599625200000|2020-09-09 04:20:00|30295.2|30275.2|30318.5|30298.5|30318.5|30298.5|30292.7|30272.7|0
1599625500000|2020-09-09 04:25:00|30319.2|30299.2|30318.5|30298.5|30323.5|30303.5|30316|30296|0
1599625800000|2020-09-09 04:30:00|30317.7|30297.7|30303.5|30283.5|30321|30301|30301|30281|2
1599626100000|2020-09-09 04:35:00|30301|30281|30301|30281|30306|30286|30291|30271|0
1599626400000|2020-09-09 04:40:00|30300.2|30280.2|30294.3|30274.3|30300.2|30280.2|30276|30256|0
1599626700000|2020-09-09 04:45:00|30293.5|30273.5|30286|30266|30294.3|30274.3|30286|30266|0
1599627000000|2020-09-09 04:50:00|30286.8|30266.8|30278.5|30258.5|30293.5|30273.5|30278.5|30258.5|0
1599627300000|2020-09-09 04:55:00|30277|30257|30291|30271|30291|30271|30273.5|30253.5|0
1599627600000|2020-09-09 05:00:00|30288.5|30268.5|30286|30266|30291.8|30271.8|30278.5|30258.5|0
1599627900000|2020-09-09 05:05:00|30286.8|30266.8|30315.2|30295.2|30318.5|30298.5|30286|30266|0
1599628200000|2020-09-09 05:10:00|30313.5|30293.5|30331|30311|30339.3|30319.3|30313.5|30293.5|0
1599628500000|2020-09-09 05:15:00|30333.5|30313.5|30321|30301|30353.5|30333.5|30321|30301|0
1599628800000|2020-09-09 05:20:00|30326|30306|30316|30296|30326.8|30306.8|30311|30291|0
1599629100000|2020-09-09 05:25:00|30318.5|30298.5|30316|30296|30318.5|30298.5|30313.5|30293.5|0
1599629400000|2020-09-09 05:30:00|30315.3|30295.3|30330.3|30310.3|30356|30336|30311|30291|0
1599629700000|2020-09-09 05:35:00|30331|30311|30301|30281|30331|30311|30301|30281|0
1599630000000|2020-09-09 05:40:00|30299.5|30279.5|30253.6|30233.6|30299.5|30279.5|30251.1|30231.1|0
1599630300000|2020-09-09 05:45:00|30256.1|30236.1|30245.3|30225.3|30256.1|30236.1|30233.6|30213.6|0
1599630600000|2020-09-09 05:50:00|30246.1|30226.1|30236.1|30216.1|30256.1|30236.1|30218.6|30198.6|0
1599630900000|2020-09-09 05:55:00|30238.6|30218.6|30216.1|30196.1|30241.1|30221.1|30213.6|30193.6|0
1599631200000|2020-09-09 06:00:00|30213.6|30193.6|30263.6|30243.6|30263.6|30243.6|30206.1|30186.1|0
1599631500000|2020-09-09 06:05:00|30264.3|30244.3|30241.1|30221.1|30273.6|30253.6|30238.6|30218.6|0
1599631800000|2020-09-09 06:10:00|30239.5|30219.5|30221.1|30201.1|30241.1|30221.1|30207.8|30187.8|0
1599632100000|2020-09-09 06:15:00|30219.6|30199.6|30172.8|30152.8|30223.6|30203.6|30172.8|30152.8|0
1599632400000|2020-09-09 06:20:00|30171.1|30151.1|30138.6|30118.6|30196.1|30176.1|30136.1|30116.1|0
1599632700000|2020-09-09 06:25:00|30136.1|30116.1|30141.1|30121.1|30156.1|30136.1|30131.1|30111.1|0
1599633000000|2020-09-09 06:30:00|30138.6|30118.6|30126.1|30106.1|30151.1|30131.1|30123.6|30103.6|0
1599633300000|2020-09-09 06:35:00|30122.8|30102.8|30096.1|30076.1|30126.1|30106.1|30091.9|30071.9|0
1599633600000|2020-09-09 06:40:00|30099.6|30079.6|30096.1|30076.1|30111.1|30091.1|30083.6|30063.6|0
1599633900000|2020-09-09 06:45:00|30093.6|30073.6|30085.4|30065.4|30126.1|30106.1|30085.4|30065.4|4
1599634200000|2020-09-09 06:50:00|30082.9|30062.9|30055.4|30035.4|30095.4|30075.4|30045.4|30025.4|0
1599634500000|2020-09-09 06:55:00|30057.9|30037.9|30093.6|30073.6|30105.4|30085.4|30055.4|30035.4|0
1599634800000|2020-09-09 07:00:00|30092.9|30072.9|30125.4|30105.4|30140.4|30120.4|30072.9|30052.9|4
1599635100000|2020-09-09 07:05:00|30122.9|30102.9|30160.4|30140.4|30160.4|30140.4|30117.9|30097.9|0
1599635400000|2020-09-09 07:10:00|30162.1|30142.1|30205.4|30185.4|30222.9|30202.9|30160.4|30140.4|0
1599635700000|2020-09-09 07:15:00|30208.7|30188.7|30212.9|30192.9|30220.4|30200.4|30185.4|30165.4|0
1599636000000|2020-09-09 07:20:00|30215.4|30195.4|30230.4|30210.4|30255.4|30235.4|30214.6|30194.6|0
1599636300000|2020-09-09 07:25:00|30229.6|30209.6|30242.9|30222.9|30247.9|30227.9|30210.4|30190.4|0
1599636600000|2020-09-09 07:30:00|30245.4|30225.4|30295.4|30275.4|30300.4|30280.4|30230.4|30210.4|0
1599636900000|2020-09-09 07:35:00|30294.7|30274.7|30305.4|30285.4|30326.2|30306.2|30287.9|30267.9|0
1599637200000|2020-09-09 07:40:00|30302.9|30282.9|30340.4|30320.4|30342.9|30322.9|30302.9|30282.9|0
1599637500000|2020-09-09 07:45:00|30342.9|30322.9|30333.7|30313.7|30357.9|30337.9|30322.2|30302.2|0
1599637800000|2020-09-09 07:50:00|30335.4|30315.4|30286.2|30266.2|30335.4|30315.4|30280.4|30260.4|0
1599638100000|2020-09-09 07:55:00|30290.4|30270.4|30285.4|30265.4|30305.4|30285.4|30270.4|30250.4|0
1599638400000|2020-09-09 08:00:00|30284.7|30264.7|30335.5|30315.5|30350.5|30330.5|30280.4|30260.4|0
1599638700000|2020-09-09 08:05:00|30334.7|30314.7|30315.5|30295.5|30349.7|30329.7|30300.5|30280.5|0
1599639000000|2020-09-09 08:10:00|30310.5|30290.5|30270.5|30250.5|30318|30298|30268|30248|0
1599639300000|2020-09-09 08:15:00|30271.2|30251.2|30290.5|30270.5|30295.5|30275.5|30270.5|30250.5|0
1599639600000|2020-09-09 08:20:00|30288|30268|30285.5|30265.5|30308|30288|30280.5|30260.5|0
1599639900000|2020-09-09 08:25:00|30283.7|30263.7|30270.5|30250.5|30290.5|30270.5|30265.5|30245.5|0
1599640200000|2020-09-09 08:30:00|30273|30253|30260.5|30240.5|30275.5|30255.5|30252.2|30232.2|0
1599640500000|2020-09-09 08:35:00|30263|30243|30230.5|30210.5|30275.5|30255.5|30230.5|30210.5|0
1599640800000|2020-09-09 08:40:00|30225.5|30205.5|30210.5|30190.5|30240.5|30220.5|30205.5|30185.5|0
1599641100000|2020-09-09 08:45:00|30213|30193|30243|30223|30245.5|30225.5|30207.2|30187.2|0
1599641400000|2020-09-09 08:50:00|30242.2|30222.2|30235.5|30215.5|30258|30238|30235.5|30215.5|0
1599641700000|2020-09-09 08:55:00|30238|30218|30220.5|30200.5|30238|30218|30211.3|30191.3|0
1599642000000|2020-09-09 09:00:00|30219|30199|30195.5|30175.5|30223|30203|30185.5|30165.5|0
1599642300000|2020-09-09 09:05:00|30191.3|30171.3|30170.5|30150.5|30201.3|30181.3|30165.5|30145.5|0
1599642600000|2020-09-09 09:10:00|30171.3|30151.3|30180.5|30160.5|30183|30163|30150.5|30130.5|0
1599642900000|2020-09-09 09:15:00|30183|30163|30175.5|30155.5|30183|30163|30162.3|30142.3|0
1599643200000|2020-09-09 09:20:00|30176.3|30156.3|30183|30163|30185.5|30165.5|30170.5|30150.5|0
1599643500000|2020-09-09 09:25:00|30183.8|30163.8|30198.1|30178.1|30205.6|30185.6|30180.5|30160.5|0
1599643800000|2020-09-09 09:30:00|30197.3|30177.3|30195.6|30175.6|30203.1|30183.1|30180.6|30160.6|0
1599644100000|2020-09-09 09:35:00|30198.1|30178.1|30220.6|30200.6|30225.6|30205.6|30195.6|30175.6|0
1599644400000|2020-09-09 09:40:00|30223.1|30203.1|30225.6|30205.6|30225.6|30205.6|30210.6|30190.6|0
1599644700000|2020-09-09 09:45:00|30226.3|30206.3|30241.6|30221.6|30249.8|30229.8|30224.8|30204.8|0
1599645000000|2020-09-09 09:50:00|30239.1|30219.1|30219.8|30199.8|30239.8|30219.8|30219.8|30199.8|0
1599645300000|2020-09-09 09:55:00|30219.1|30199.1|30224.1|30204.1|30224.1|30204.1|30214.8|30194.8|1
1599645600000|2020-09-09 10:00:00|30222.5|30202.5|30226.6|30206.6|30241.6|30221.6|30214.1|30194.1|0
1599645900000|2020-09-09 10:05:00|30229.1|30209.1|30239.1|30219.1|30239.1|30219.1|30209.1|30189.1|0
1599646200000|2020-09-09 10:10:00|30234.8|30214.8|30214.1|30194.1|30246.6|30226.6|30214.1|30194.1|0
1599646500000|2020-09-09 10:15:00|30213.3|30193.3|30221.6|30201.6|30224.1|30204.1|30211.6|30191.6|0
1599646800000|2020-09-09 10:20:00|30219.1|30199.1|30226.6|30206.6|30234.1|30214.1|30219.1|30199.1|0
1599647100000|2020-09-09 10:25:00|30224.1|30204.1|30214.1|30194.1|30226.6|30206.6|30209.1|30189.1|0
1599647400000|2020-09-09 10:30:00|30211.6|30191.6|30204.1|30184.1|30214.1|30194.1|30191.6|30171.6|0
1599647700000|2020-09-09 10:35:00|30205.9|30185.9|30196.6|30176.6|30205.9|30185.9|30186.6|30166.6|0
1599648000000|2020-09-09 10:40:00|30194.1|30174.1|30186.6|30166.6|30194.1|30174.1|30184.1|30164.1|0
1599648300000|2020-09-09 10:45:00|30189.1|30169.1|30189.1|30169.1|30199.1|30179.1|30184.1|30164.1|0
1599648600000|2020-09-09 10:50:00|30188.4|30168.4|30177.4|30157.4|30189.1|30169.1|30161.6|30141.6|0
1599648900000|2020-09-09 10:55:00|30178.2|30158.2|30174.1|30154.1|30191.6|30171.6|30171.6|30151.6|0
1599649200000|2020-09-09 11:00:00|30174.9|30154.9|30179.2|30159.2|30184.1|30164.1|30164.1|30144.1|0
1599649500000|2020-09-09 11:05:00|30178.4|30158.4|30134.2|30114.2|30178.4|30158.4|30129.2|30109.2|0
1599649800000|2020-09-09 11:10:00|30131.7|30111.7|30114.2|30094.2|30134.2|30114.2|30114.2|30094.2|0
1599650100000|2020-09-09 11:15:00|30111.7|30091.7|30144.2|30124.2|30144.9|30124.9|30109.2|30089.2|0
1599650400000|2020-09-09 11:20:00|30144.9|30124.9|30146.7|30126.7|30154.2|30134.2|30134.2|30114.2|0
1599650700000|2020-09-09 11:25:00|30147.4|30127.4|30154.2|30134.2|30156.7|30136.7|30146.7|30126.7|0
1599651000000|2020-09-09 11:30:00|30154.9|30134.9|30144.2|30124.2|30156.7|30136.7|30126.7|30106.7|0
1599651300000|2020-09-09 11:35:00|30143.4|30123.4|30169.2|30149.2|30172.5|30152.5|30143.4|30123.4|0
1599651600000|2020-09-09 11:40:00|30166.7|30146.7|30180.2|30160.2|30193.2|30173.2|30150|30130|3
1599651900000|2020-09-09 11:45:00|30183.4|30163.4|30163.5|30143.5|30188.4|30168.4|30163.4|30143.4|0
1599652200000|2020-09-09 11:50:00|30166|30146|30191|30171|30193.5|30173.5|30164.2|30144.2|2
1599652500000|2020-09-09 11:55:00|30193.5|30173.5|30218.5|30198.5|30227.7|30207.7|30193.5|30173.5|0
1599652800000|2020-09-09 12:00:00|30217.7|30197.7|30238.2|30218.2|30250.7|30230.7|30208.5|30188.5|125
1599653100000|2020-09-09 12:05:00|30235.7|30215.7|30250.7|30230.7|30253.2|30233.2|30228.2|30208.2|0
1599653400000|2020-09-09 12:10:00|30255.7|30235.7|30235.8|30215.8|30255.7|30235.7|30215.7|30195.7|0
1599653700000|2020-09-09 12:15:00|30238.3|30218.3|30240.8|30220.8|30253.3|30233.3|30225.8|30205.8|0
1599654000000|2020-09-09 12:20:00|30238.3|30218.3|30241.8|30221.8|30278|30258|30236.5|30216.5|3
1599654300000|2020-09-09 12:25:00|30243.3|30223.3|30254.3|30234.3|30274.3|30254.3|30240|30220|19
1599654600000|2020-09-09 12:30:00|30251|30231|30238.5|30218.5|30254.3|30234.3|30223.5|30203.5|23
1599654900000|2020-09-09 12:35:00|30241|30221|30237.8|30217.8|30249.3|30229.3|30228.5|30208.5|0
1599655200000|2020-09-09 12:40:00|30238.5|30218.5|30216.8|30196.8|30244.3|30224.3|30198.5|30178.5|0
1599655500000|2020-09-09 12:45:00|30218.5|30198.5|30248.5|30228.5|30252.8|30232.8|30188.5|30168.5|0
1599655800000|2020-09-09 12:50:00|30244.3|30224.3|30271|30251|30293.5|30273.5|30243.5|30223.5|1
1599656100000|2020-09-09 12:55:00|30270.3|30250.3|30273.5|30253.5|30295.3|30275.3|30253.5|30233.5|0
1599656400000|2020-09-09 13:00:00|30272.8|30252.8|30333.5|30313.5|30354.3|30334.3|30272.8|30252.8|0
1599656700000|2020-09-09 13:05:00|30334.3|30314.3|30333.6|30313.6|30372.8|30352.8|30308.6|30288.6|0
1599657000000|2020-09-09 13:10:00|30338.6|30318.6|30358.6|30338.6|30378.6|30358.6|30338.6|30318.6|0
1599657300000|2020-09-09 13:15:00|30363.6|30343.6|30408.3|30388.3|30421.1|30401.1|30363.6|30343.6|0
1599657600000|2020-09-09 13:20:00|30409.3|30389.3|30413.6|30393.6|30443.6|30423.6|30393.6|30373.6|1
1599657900000|2020-09-09 13:25:00|30412.8|30392.8|30366.8|30346.8|30421.1|30401.1|30359.3|30339.3|8
1599658200000|2020-09-09 13:30:00|30367.6|30347.6|30377.1|30357.1|30377.1|30357.1|30336.1|30316.1|40
1599658500000|2020-09-09 13:35:00|30374.6|30354.6|30331.3|30311.3|30400.3|30380.3|30328.8|30308.8|22
1599658800000|2020-09-09 13:40:00|30329.8|30309.8|30381.3|30361.3|30392.1|30372.1|30328.8|30308.8|1
1599659100000|2020-09-09 13:45:00|30382.1|30362.1|30367.1|30347.1|30427.1|30407.1|30362.1|30342.1|0
1599659400000|2020-09-09 13:50:00|30368.8|30348.8|30417.1|30397.1|30434.6|30414.6|30367.1|30347.1|0
1599659700000|2020-09-09 13:55:00|30415.6|30395.6|30412.1|30392.1|30421.4|30401.4|30387.1|30367.1|1
1599660000000|2020-09-09 14:00:00|30412.9|30392.9|30407.9|30387.9|30437.1|30417.1|30400.4|30380.4|17
1599660300000|2020-09-09 14:05:00|30405.4|30385.4|30377.9|30357.9|30415.4|30395.4|30367.9|30347.9|0
1599660600000|2020-09-09 14:10:00|30382.9|30362.9|30397.1|30377.1|30412.1|30392.1|30377.9|30357.9|2
1599660900000|2020-09-09 14:15:00|30402.1|30382.1|30364.6|30344.6|30417.1|30397.1|30352.1|30332.1|4
1599661200000|2020-09-09 14:20:00|30365.4|30345.4|30358.6|30338.6|30367.9|30347.9|30337.9|30317.9|2
1599661500000|2020-09-09 14:25:00|30361.1|30341.1|30355.4|30335.4|30381.1|30361.1|30331.2|30311.2|3
1599661800000|2020-09-09 14:30:00|30357.2|30337.2|30368.7|30348.7|30373.7|30353.7|30341.2|30321.2|0
1599662100000|2020-09-09 14:35:00|30366.2|30346.2|30352.2|30332.2|30373.7|30353.7|30352.2|30332.2|0
1599662400000|2020-09-09 14:40:00|30352.9|30332.9|30368.7|30348.7|30378.7|30358.7|30348.7|30328.7|0
1599662700000|2020-09-09 14:45:00|30371.2|30351.2|30357.9|30337.9|30393.7|30373.7|30355.4|30335.4|8
1599663000000|2020-09-09 14:50:00|30358.7|30338.7|30342.9|30322.9|30377.9|30357.9|30337.9|30317.9|0
1599663300000|2020-09-09 14:55:00|30342.2|30322.2|30370.4|30350.4|30377.9|30357.9|30339.7|30319.7|4
1599663600000|2020-09-09 15:00:00|30372.2|30352.2|30410.4|30390.4|30435.4|30415.4|30372.2|30352.2|44
1599663900000|2020-09-09 15:05:00|30412.2|30392.2|30385.7|30365.7|30422.2|30402.2|30380.7|30360.7|25
1599664200000|2020-09-09 15:10:00|30385|30365|30433.2|30413.2|30436.5|30416.5|30383.2|30363.2|2
1599664500000|2020-09-09 15:15:00|30431.5|30411.5|30410|30390|30436.5|30416.5|30400.7|30380.7|8
1599664800000|2020-09-09 15:20:00|30415|30395|30445|30425|30447.5|30427.5|30410|30390|0
1599665100000|2020-09-09 15:25:00|30441.7|30421.7|30441.7|30421.7|30470|30450|30435|30415|0
1599665400000|2020-09-09 15:30:00|30440|30420|30420.7|30400.7|30442.5|30422.5|30420.7|30400.7|0
1599665700000|2020-09-09 15:35:00|30418.2|30398.2|30405|30385|30435|30415|30390|30370|1
1599666000000|2020-09-09 15:40:00|30403.5|30383.5|30400|30380|30415|30395|30400|30380|0
1599666300000|2020-09-09 15:45:00|30397.5|30377.5|30370|30350|30400|30380|30370|30350|0
1599666600000|2020-09-09 15:50:00|30370.8|30350.8|30374.3|30354.3|30390|30370|30369.3|30349.3|0
1599666900000|2020-09-09 15:55:00|30371.8|30351.8|30356|30336|30374.3|30354.3|30352.8|30332.8|0
1599667200000|2020-09-09 16:00:00|30353.5|30333.5|30376.5|30356.5|30376.5|30356.5|30352.8|30332.8|1
1599667500000|2020-09-09 16:05:00|30375.8|30355.8|30381.5|30361.5|30386.5|30366.5|30374.8|30354.8|0
1599667800000|2020-09-09 16:10:00|30383|30363|30381.5|30361.5|30401.5|30381.5|30381.5|30361.5|0
1599668100000|2020-09-09 16:15:00|30380.8|30360.8|30401.5|30381.5|30401.5|30381.5|30376.5|30356.5|0
1599668400000|2020-09-09 16:20:00|30397.3|30377.3|30391.6|30371.6|30401.6|30381.6|30386.6|30366.6|0
1599668700000|2020-09-09 16:25:00|30386.6|30366.6|30391.6|30371.6|30396.6|30376.6|30386.6|30366.6|0
1599669000000|2020-09-09 16:30:00|30396.6|30376.6|30406.6|30386.6|30406.6|30386.6|30396.6|30376.6|0
1599669300000|2020-09-09 16:35:00|30405.8|30385.8|30421.6|30401.6|30421.6|30401.6|30401.6|30381.6|0
1599669600000|2020-09-09 16:40:00|30425.1|30405.1|30441.6|30421.6|30446.6|30426.6|30421.6|30401.6|0
1599669900000|2020-09-09 16:45:00|30440.1|30420.1|30451.6|30431.6|30456.6|30436.6|30429.1|30409.1|1
1599670200000|2020-09-09 16:50:00|30446.6|30426.6|30460.8|30440.8|30464.8|30444.8|30445.8|30425.8|0
1599670500000|2020-09-09 16:55:00|30459.1|30439.1|30489.9|30469.9|30494.1|30474.1|30459.1|30439.1|10
1599670800000|2020-09-09 17:00:00|30491.6|30471.6|30510.9|30490.9|30510.9|30490.9|30486.6|30466.6|0
1599671100000|2020-09-09 17:05:00|30513.4|30493.4|30535.9|30515.9|30535.9|30515.9|30513.4|30493.4|0
1599671400000|2020-09-09 17:10:00|30533.4|30513.4|30540.9|30520.9|30543.4|30523.4|30525.9|30505.9|0
1599671700000|2020-09-09 17:15:00|30543.4|30523.4|30528.4|30508.4|30545.9|30525.9|30520.9|30500.9|0
1599672000000|2020-09-09 17:20:00|30529.1|30509.1|30535.9|30515.9|30545.9|30525.9|30525.9|30505.9|0
1599672300000|2020-09-09 17:25:00|30535.1|30515.1|30528.4|30508.4|30535.9|30515.9|30525.9|30505.9|0
1599672600000|2020-09-09 17:30:00|30530.2|30510.2|30519.4|30499.4|30530.9|30510.9|30510.9|30490.9|4
1599672900000|2020-09-09 17:35:00|30520.2|30500.2|30540.2|30520.2|30540.2|30520.2|30520.2|30500.2|0
1599673200000|2020-09-09 17:40:00|30542.7|30522.7|30520.2|30500.2|30542.7|30522.7|30520.2|30500.2|0
1599673500000|2020-09-09 17:45:00|30519.4|30499.4|30527.7|30507.7|30535.2|30515.2|30515.2|30495.2|0
1599673800000|2020-09-09 17:50:00|30530.2|30510.2|30522.7|30502.7|30530.2|30510.2|30515.2|30495.2|0
1599674100000|2020-09-09 17:55:00|30521.9|30501.9|30510.2|30490.2|30521.9|30501.9|30505.2|30485.2|0
1599674400000|2020-09-09 18:00:00|30507.7|30487.7|30530.2|30510.2|30535.2|30515.2|30507.7|30487.7|0
1599674700000|2020-09-09 18:05:00|30529.5|30509.5|30530.2|30510.2|30537.7|30517.7|30525.2|30505.2|0
1599675000000|2020-09-09 18:10:00|30525.2|30505.2|30520.2|30500.2|30530.2|30510.2|30520.2|30500.2|0
1599675300000|2020-09-09 18:15:00|30525.2|30505.2|30525.2|30505.2|30530.2|30510.2|30520.2|30500.2|0
1599675600000|2020-09-09 18:20:00|30527.7|30507.7|30540.2|30520.2|30540.2|30520.2|30525.2|30505.2|0
1599675900000|2020-09-09 18:25:00|30541|30521|30533.5|30513.5|30541|30521|30532.7|30512.7|0
1599676200000|2020-09-09 18:30:00|30535.2|30515.2|30545.2|30525.2|30545.2|30525.2|30535.2|30515.2|0
1599676500000|2020-09-09 18:35:00|30546|30526|30554.5|30534.5|30558|30538|30545.2|30525.2|0
1599676800000|2020-09-09 18:40:00|30553|30533|30545.3|30525.3|30553|30533|30545.3|30525.3|0
1599677100000|2020-09-09 18:45:00|30542.8|30522.8|30542.8|30522.8|30545.3|30525.3|30537.8|30517.8|0
1599677400000|2020-09-09 18:50:00|30545.3|30525.3|30548.8|30528.8|30550.3|30530.3|30537.8|30517.8|23
1599677700000|2020-09-09 18:55:00|30548|30528|30541.3|30521.3|30553.8|30533.8|30540.5|30520.5|0
1599678000000|2020-09-09 19:00:00|30543.8|30523.8|30559.8|30539.8|30562.3|30542.3|30543.8|30523.8|0
1599678300000|2020-09-09 19:05:00|30560.6|30540.6|30568.8|30548.8|30568.8|30548.8|30558.1|30538.1|1
1599678600000|2020-09-09 19:10:00|30568.1|30548.1|30553.8|30533.8|30568.8|30548.8|30551.3|30531.3|0
1599678900000|2020-09-09 19:15:00|30554.6|30534.6|30558.8|30538.8|30562.1|30542.1|30553.8|30533.8|0
1599679200000|2020-09-09 19:20:00|30561.3|30541.3|30563.8|30543.8|30563.8|30543.8|30553.8|30533.8|0
1599679500000|2020-09-09 19:25:00|30563.1|30543.1|30563.8|30543.8|30563.8|30543.8|30556.3|30536.3|0
1599679800000|2020-09-09 19:30:00|30563.1|30543.1|30563.8|30543.8|30573.8|30553.8|30558.8|30538.8|2
1599680100000|2020-09-09 19:35:00|30562.4|30542.4|30547.4|30527.4|30562.4|30542.4|30547.4|30527.4|0
1599680400000|2020-09-09 19:40:00|30543.8|30523.8|30538.9|30518.9|30543.9|30523.9|30533.9|30513.9|0
1599680700000|2020-09-09 19:45:00|30533.9|30513.9|30528.9|30508.9|30538.9|30518.9|30523.9|30503.9|0
1599681000000|2020-09-09 19:50:00|30527.4|30507.4|30543.9|30523.9|30543.9|30523.9|30523.9|30503.9|0
1599681300000|2020-09-09 19:55:00|30538.9|30518.9|30516.4|30496.4|30543.9|30523.9|30513.9|30493.9|0
1599681600000|2020-09-09 20:00:00|30514.6|30494.6|30503.9|30483.9|30518.9|30498.9|30503.9|30483.9|0
1599681900000|2020-09-09 20:05:00|30508.9|30488.9|30518.9|30498.9|30518.9|30498.9|30508.9|30488.9|0
1599682200000|2020-09-09 20:10:00|30520.4|30500.4|30523.9|30503.9|30528.9|30508.9|30519.6|30499.6|0
1599682500000|2020-09-09 20:15:00|30528.9|30508.9|30531.4|30511.4|30531.4|30511.4|30528.9|30508.9|0
1599682800000|2020-09-09 20:20:00|30528.9|30508.9|30533.9|30513.9|30533.9|30513.9|30528.9|30508.9|0
1599683100000|2020-09-09 20:25:00|30534.7|30514.7|30543.9|30523.9|30545.7|30525.7|30533.9|30513.9|10
1599683400000|2020-09-09 20:30:00|30540.7|30520.7|30528.9|30508.9|30540.7|30520.7|30528.2|30508.2|0
1599683700000|2020-09-09 20:35:00|30529.7|30509.7|30524.7|30504.7|30529.7|30509.7|30520.4|30500.4|0
1599684300000|2020-09-09 20:45:00|30523.9|30503.9|30519.7|30499.7|30524.7|30504.7|30519.7|30499.7|0
1599684600000|2020-09-09 20:50:00|30521.2|30501.2|30521.2|30501.2|30526.9|30506.9|30521.2|30501.2|4
1599684900000|2020-09-09 20:55:00|30519.7|30499.7|30515.4|30495.4|30520.4|30500.4|30514.7|30494.7|9
1599688800000|2020-09-09 22:00:00|30520.1|30500.1|30522.8|30502.8|30525.3|30505.3|30517.8|30497.8|0
1599689100000|2020-09-09 22:05:00|30524.5|30504.5|30520.3|30500.3|30527.8|30507.8|30517.8|30497.8|0
1599689400000|2020-09-09 22:10:00|30522.8|30502.8|30520.3|30500.3|30522.8|30502.8|30517.8|30497.8|0
1599689700000|2020-09-09 22:15:00|30521|30501|30520.3|30500.3|30522.8|30502.8|30517.8|30497.8|0
1599690000000|2020-09-09 22:20:00|30521|30501|30532.8|30512.8|30532.8|30512.8|30521|30501|0
1599690300000|2020-09-09 22:25:00|30532|30512|30527.8|30507.8|30532.8|30512.8|30527.8|30507.8|5
1599690600000|2020-09-09 22:30:00|30528.5|30508.5|30532.8|30512.8|30532.8|30512.8|30527.8|30507.8|0
1599690900000|2020-09-09 22:35:00|30530.3|30510.3|30542.8|30522.8|30547.1|30527.1|30529.6|30509.6|0
1599691200000|2020-09-09 22:40:00|30545.3|30525.3|30542.8|30522.8|30547.8|30527.8|30537.8|30517.8|0
1599691500000|2020-09-09 22:45:00|30544.6|30524.6|30535.3|30515.3|30545.3|30525.3|30535.3|30515.3|0
1599691800000|2020-09-09 22:50:00|30534.6|30514.6|30545.3|30525.3|30545.3|30525.3|30532.8|30512.8|0
1599692100000|2020-09-09 22:55:00|30544.6|30524.6|30539.6|30519.6|30544.6|30524.6|30539.6|30519.6|0
1599692400000|2020-09-09 23:00:00|30542.8|30522.8|30547.8|30527.8|30547.8|30527.8|30540.3|30520.3|0
1599692700000|2020-09-09 23:05:00|30542.8|30522.8|30552.8|30532.8|30555.3|30535.3|30542.8|30522.8|0
1599693000000|2020-09-09 23:10:00|30555.3|30535.3|30542.9|30522.9|30557.8|30537.8|30542.9|30522.9|0
1599693300000|2020-09-09 23:15:00|30547.9|30527.9|30545.4|30525.4|30547.9|30527.9|30542.9|30522.9|0
1599693600000|2020-09-09 23:20:00|30544.6|30524.6|30532.9|30512.9|30544.6|30524.6|30532.9|30512.9|0
1599693900000|2020-09-09 23:25:00|30533.6|30513.6|30532.9|30512.9|30537.9|30517.9|30532.9|30512.9|0
1599694200000|2020-09-09 23:30:00|30534.6|30514.6|30542.9|30522.9|30547.9|30527.9|30534.6|30514.6|0
1599694500000|2020-09-09 23:35:00|30542.1|30522.1|30532.9|30512.9|30542.1|30522.1|30529.6|30509.6|0
1599694800000|2020-09-09 23:40:00|30532.2|30512.2|30522.9|30502.9|30532.9|30512.9|30522.9|30502.9|0
1599695100000|2020-09-09 23:45:00|30524.7|30504.7|30535.4|30515.4|30537.9|30517.9|30524.7|30504.7|0
1599695400000|2020-09-09 23:50:00|30534.7|30514.7|30552.9|30532.9|30552.9|30532.9|30532.9|30512.9|0
1599695700000|2020-09-09 23:55:00|30555.4|30535.4|30557.9|30537.9|30557.9|30537.9|30547.9|30527.9|0
1599696000000|2020-09-10 00:00:00|30555.4|30535.4|30512.9|30492.9|30560.4|30540.4|30512.9|30492.9|0
1599696300000|2020-09-10 00:05:00|30509.4|30489.4|30522.9|30502.9|30522.9|30502.9|30507.9|30487.9|0
1599696600000|2020-09-10 00:10:00|30522.2|30502.2|30512.9|30492.9|30522.9|30502.9|30512.9|30492.9|0
1599696900000|2020-09-10 00:15:00|30517.2|30497.2|30525.4|30505.4|30525.4|30505.4|30507.9|30487.9|0
1599697200000|2020-09-10 00:20:00|30522.9|30502.9|30517.9|30497.9|30527.9|30507.9|30517.9|30497.9|0
1599697500000|2020-09-10 00:25:00|30519.7|30499.7|30523|30503|30528|30508|30513|30493|0
1599697800000|2020-09-10 00:30:00|30524.4|30504.4|30485.5|30465.5|30528|30508|30483|30463|0
1599698100000|2020-09-10 00:35:00|30484.7|30464.7|30483|30463|30490.5|30470.5|30478|30458|0
1599698400000|2020-09-10 00:40:00|30485.5|30465.5|30478|30458|30495.5|30475.5|30478|30458|0
1599698700000|2020-09-10 00:45:00|30476.2|30456.2|30484.7|30464.7|30495.5|30475.5|30468|30448|0
1599699000000|2020-09-10 00:50:00|30483|30463|30495.5|30475.5|30498|30478|30478|30458|0
1599699300000|2020-09-10 00:55:00|30496.2|30476.2|30498|30478|30503|30483|30493|30473|0
1599699600000|2020-09-10 01:00:00|30500.5|30480.5|30453|30433|30503|30483|30448|30428|0
1599699900000|2020-09-10 01:05:00|30453.7|30433.7|30463|30443|30470.5|30450.5|30443|30423|1
1599700200000|2020-09-10 01:10:00|30458|30438|30443|30423|30463|30443|30438|30418|0
1599700500000|2020-09-10 01:15:00|30442.3|30422.3|30418|30398|30443|30423|30415.5|30395.5|0
1599700800000|2020-09-10 01:20:00|30413|30393|30433|30413|30433|30413|30403.8|30383.8|0
1599701100000|2020-09-10 01:25:00|30430.5|30410.5|30433|30413|30448|30428|30423|30403|0
1599701400000|2020-09-10 01:30:00|30432.3|30412.3|30398|30378|30436.3|30416.3|30388|30368|0
1599701700000|2020-09-10 01:35:00|30397.3|30377.3|30403|30383|30403|30383|30378|30358|0
1599702000000|2020-09-10 01:40:00|30400.5|30380.5|30373.1|30353.1|30408|30388|30368.1|30348.1|0
1599702300000|2020-09-10 01:45:00|30372.3|30352.3|30373.1|30353.1|30378.1|30358.1|30344.8|30324.8|0
1599702600000|2020-09-10 01:50:00|30372.3|30352.3|30368.1|30348.1|30373.1|30353.1|30355.6|30335.6|0
1599702900000|2020-09-10 01:55:00|30368.8|30348.8|30358.1|30338.1|30376.3|30356.3|30335.6|30315.6|0
1599703200000|2020-09-10 02:00:00|30358.8|30338.8|30333.1|30313.1|30365.6|30345.6|30333.1|30313.1|0
1599703500000|2020-09-10 02:05:00|30334.8|30314.8|30338.1|30318.1|30343.1|30323.1|30328.1|30308.1|0
1599703800000|2020-09-10 02:10:00|30336.3|30316.3|30338.1|30318.1|30348.1|30328.1|30325.6|30305.6|0
1599704100000|2020-09-10 02:15:00|30338.8|30318.8|30333.1|30313.1|30343.8|30323.8|30333.1|30313.1|0
1599704400000|2020-09-10 02:20:00|30332.4|30312.4|30328.1|30308.1|30333.8|30313.8|30328.1|30308.1|0
1599704700000|2020-09-10 02:25:00|30330.6|30310.6|30348.1|30328.1|30348.8|30328.8|30323.1|30303.1|0
1599705000000|2020-09-10 02:30:00|30348.8|30328.8|30358.1|30338.1|30363.1|30343.1|30340.6|30320.6|0
1599705300000|2020-09-10 02:35:00|30353.1|30333.1|30343.1|30323.1|30355.6|30335.6|30343.1|30323.1|0
1599705600000|2020-09-10 02:40:00|30340.6|30320.6|30350.6|30330.6|30356.4|30336.4|30333.1|30313.1|0
1599705900000|2020-09-10 02:45:00|30348.9|30328.9|30363.9|30343.9|30368.1|30348.1|30348.9|30328.9|0
1599706200000|2020-09-10 02:50:00|30368.1|30348.1|30383.1|30363.1|30385.6|30365.6|30363.1|30343.1|0
1599706500000|2020-09-10 02:55:00|30383.9|30363.9|30373.2|30353.2|30386.4|30366.4|30373.2|30353.2|0
1599706800000|2020-09-10 03:00:00|30371.4|30351.4|30363.2|30343.2|30373.2|30353.2|30348.2|30328.2|0
1599707100000|2020-09-10 03:05:00|30361.4|30341.4|30355.7|30335.7|30375.7|30355.7|30353.2|30333.2|0
1599707400000|2020-09-10 03:10:00|30354.9|30334.9|30321.7|30301.7|30355.7|30335.7|30320.7|30300.7|0
1599707700000|2020-09-10 03:15:00|30318.2|30298.2|30318.2|30298.2|30325.7|30305.7|30303.2|30283.2|0
1599708000000|2020-09-10 03:20:00|30318.9|30298.9|30328.2|30308.2|30333.2|30313.2|30318.2|30298.2|0
1599708300000|2020-09-10 03:25:00|30323.2|30303.2|30303.2|30283.2|30325.7|30305.7|30302.5|30282.5|0
1599708600000|2020-09-10 03:30:00|30307.5|30287.5|30288.2|30268.2|30308.2|30288.2|30283.2|30263.2|0
1599708900000|2020-09-10 03:35:00|30288.9|30268.9|30298.2|30278.2|30298.2|30278.2|30288.2|30268.2|0
1599709200000|2020-09-10 03:40:00|30295.7|30275.7|30303.2|30283.2|30303.2|30283.2|30293.2|30273.2|0
1599709500000|2020-09-10 03:45:00|30306.4|30286.4|30285|30265|30306.4|30286.4|30285|30265|0
1599709800000|2020-09-10 03:50:00|30283.2|30263.2|30283.2|30263.2|30283.2|30263.2|30278.2|30258.2|0
1599710100000|2020-09-10 03:55:00|30282.5|30262.5|30258.2|30238.2|30282.5|30262.5|30258.2|30238.2|0
1599710400000|2020-09-10 04:00:00|30255.7|30235.7|30263.2|30243.2|30268.2|30248.2|30253.2|30233.2|0
1599710700000|2020-09-10 04:05:00|30266.8|30246.8|30263.2|30243.2|30268.2|30248.2|30258.2|30238.2|1
1599711000000|2020-09-10 04:10:00|30262.5|30242.5|30263.3|30243.3|30268.3|30248.3|30258.2|30238.2|0
1599711300000|2020-09-10 04:15:00|30264.7|30244.7|30268.3|30248.3|30273.3|30253.3|30263.3|30243.3|0
1599711600000|2020-09-10 04:20:00|30269|30249|30273.3|30253.3|30273.3|30253.3|30268.3|30248.3|0
1599711900000|2020-09-10 04:25:00|30274|30254|30275|30255|30280.8|30260.8|30274|30254|0
1599712200000|2020-09-10 04:30:00|30277.5|30257.5|30280.8|30260.8|30291.5|30271.5|30277.5|30257.5|0
1599712500000|2020-09-10 04:35:00|30283.3|30263.3|30283.3|30263.3|30285.8|30265.8|30278.3|30258.3|0
1599712800000|2020-09-10 04:40:00|30282.6|30262.6|30288.3|30268.3|30293.3|30273.3|30278.3|30258.3|0
1599713100000|2020-09-10 04:45:00|30285.8|30265.8|30288.3|30268.3|30288.3|30268.3|30283.3|30263.3|0
1599713400000|2020-09-10 04:50:00|30285.8|30265.8|30278.3|30258.3|30285.8|30265.8|30273.3|30253.3|0
1599713700000|2020-09-10 04:55:00|30273.3|30253.3|30293.3|30273.3|30293.3|30273.3|30273.3|30253.3|0
1599714000000|2020-09-10 05:00:00|30292.6|30272.6|30300.8|30280.8|30303.3|30283.3|30289|30269|0
1599714300000|2020-09-10 05:05:00|30300.1|30280.1|30283.3|30263.3|30300.1|30280.1|30280.8|30260.8|0
1599714600000|2020-09-10 05:10:00|30278.3|30258.3|30280.8|30260.8|30285.1|30265.1|30273.3|30253.3|0
1599714900000|2020-09-10 05:15:00|30281.6|30261.6|30288.3|30268.3|30288.3|30268.3|30277.6|30257.6|0
1599715200000|2020-09-10 05:20:00|30289.1|30269.1|30318.3|30298.3|30328.3|30308.3|30288.3|30268.3|0
1599715500000|2020-09-10 05:25:00|30319.1|30299.1|30323.4|30303.4|30328.4|30308.4|30313.3|30293.3|0
1599715800000|2020-09-10 05:30:00|30324.1|30304.1|30285.9|30265.9|30338.4|30318.4|30278.4|30258.4|0
1599716100000|2020-09-10 05:35:00|30283.4|30263.4|30285.9|30265.9|30285.9|30265.9|30263.4|30243.4|0
1599716400000|2020-09-10 05:40:00|30288.4|30268.4|30303.4|30283.4|30303.4|30283.4|30273.4|30253.4|0
1599716700000|2020-09-10 05:45:00|30301.9|30281.9|30308.4|30288.4|30313.4|30293.4|30290.9|30270.9|0
1599717000000|2020-09-10 05:50:00|30310.9|30290.9|30318.4|30298.4|30324.1|30304.1|30305.9|30285.9|0
1599717300000|2020-09-10 05:55:00|30315.9|30295.9|30308.4|30288.4|30323.4|30303.4|30308.4|30288.4|0
1599717600000|2020-09-10 06:00:00|30309.1|30289.1|30288.4|30268.4|30311.6|30291.6|30285.9|30265.9|0
1599717900000|2020-09-10 06:05:00|30289.9|30269.9|30283.4|30263.4|30293.4|30273.4|30280.9|30260.9|0
1599718200000|2020-09-10 06:10:00|30280.9|30260.9|30243.4|30223.4|30280.9|30260.9|30243.4|30223.4|0
1599718500000|2020-09-10 06:15:00|30242.7|30222.7|30288.4|30268.4|30288.4|30268.4|30228.4|30208.4|0
1599718800000|2020-09-10 06:20:00|30289.1|30269.1|30238.4|30218.4|30313.4|30293.4|30233.4|30213.4|0
1599719100000|2020-09-10 06:25:00|30240.9|30220.9|30223.4|30203.4|30250.9|30230.9|30222.7|30202.7|0
1599719400000|2020-09-10 06:30:00|30224.2|30204.2|30213.4|30193.4|30248.4|30228.4|30205.9|30185.9|0
1599719700000|2020-09-10 06:35:00|30212.7|30192.7|30228.4|30208.4|30228.4|30208.4|30205.9|30185.9|0
1599720000000|2020-09-10 06:40:00|30225.2|30205.2|30223.5|30203.5|30238.5|30218.5|30213.4|30193.4|0
1599720300000|2020-09-10 06:45:00|30224.2|30204.2|30203.5|30183.5|30251|30231|30203.5|30183.5|0
1599720600000|2020-09-10 06:50:00|30204.2|30184.2|30168.5|30148.5|30211|30191|30161|30141|1
1599720900000|2020-09-10 06:55:00|30169.2|30149.2|30148.5|30128.5|30181|30161|30116|30096|0
1599721200000|2020-09-10 07:00:00|30149.9|30129.9|30049.2|30029.2|30151|30131|30033.5|30013.5|0
1599721500000|2020-09-10 07:05:00|30051|30031|30013.5|29993.5|30058.5|30038.5|29998.5|29978.5|7
1599721800000|2020-09-10 07:10:00|30011.7|29991.7|29993.5|29973.5|30013.5|29993.5|29983.5|29963.5|0
1599722100000|2020-09-10 07:15:00|29988.5|29968.5|29971|29951|29997.8|29977.8|29956|29936|0
1599722400000|2020-09-10 07:20:00|29971.7|29951.7|29991|29971|29993.5|29973.5|29958.5|29938.5|0
1599722700000|2020-09-10 07:25:00|29993.5|29973.5|29978.5|29958.5|29996|29976|29978.5|29958.5|0
1599723000000|2020-09-10 07:30:00|29979.2|29959.2|29983.5|29963.5|30016.7|29996.7|29978.5|29958.5|0
1599723300000|2020-09-10 07:35:00|29981|29961|30018.5|29998.5|30018.5|29998.5|29981|29961|0
1599723600000|2020-09-10 07:40:00|30016|29996|30006|29986|30018.5|29998.5|30001|29981|8
1599723900000|2020-09-10 07:45:00|30003.5|29983.5|30065.3|30045.3|30065.3|30045.3|30001|29981|0
1599724200000|2020-09-10 07:50:00|30063.5|30043.5|30038.5|30018.5|30068.5|30048.5|30023.5|30003.5|0
1599724500000|2020-09-10 07:55:00|30039.3|30019.3|30063.6|30043.6|30063.6|30043.6|30028.5|30008.5|0
1599724800000|2020-09-10 08:00:00|30062.8|30042.8|30008.6|29988.6|30063.6|30043.6|30003.6|29983.6|0
1599725100000|2020-09-10 08:05:00|30007.8|29987.8|29868.6|29848.6|30008.6|29988.6|29856.1|29836.1|0
1599725400000|2020-09-10 08:10:00|29867.8|29847.8|29808.6|29788.6|29868.6|29848.6|29798.6|29778.6|0
1599725700000|2020-09-10 08:15:00|29813.6|29793.6|29848.6|29828.6|29851.1|29831.1|29803.6|29783.6|0
1599726000000|2020-09-10 08:20:00|29851.8|29831.8|29838.6|29818.6|29851.8|29831.8|29816.1|29796.1|2
1599726300000|2020-09-10 08:25:00|29836.1|29816.1|29875|29855|29875|29855|29828.6|29808.6|0
1599726600000|2020-09-10 08:30:00|29878.6|29858.6|29861.1|29841.1|29878.6|29858.6|29853.6|29833.6|0
1599726900000|2020-09-10 08:35:00|29858.6|29838.6|29903.6|29883.6|29905.4|29885.4|29858.6|29838.6|0
1599727200000|2020-09-10 08:40:00|29901.1|29881.1|29891.1|29871.1|29901.1|29881.1|29873.6|29853.6|0
1599727500000|2020-09-10 08:45:00|29890.4|29870.4|29896.1|29876.1|29903.6|29883.6|29883.6|29863.6|0
1599727800000|2020-09-10 08:50:00|29895.4|29875.4|29859.3|29839.3|29896.1|29876.1|29856.8|29836.8|0
1599728100000|2020-09-10 08:55:00|29860.4|29840.4|29848.6|29828.6|29863.6|29843.6|29848.6|29828.6|0
1599728400000|2020-09-10 09:00:00|29852.9|29832.9|29848.6|29828.6|29861.1|29841.1|29841.1|29821.1|0
1599728700000|2020-09-10 09:05:00|29847.9|29827.9|29888.6|29868.6|29888.6|29868.6|29838.6|29818.6|0
1599729000000|2020-09-10 09:10:00|29891.1|29871.1|29897.9|29877.9|29914.4|29894.4|29891.1|29871.1|0
1599729300000|2020-09-10 09:15:00|29892.9|29872.9|29943.7|29923.7|29943.7|29923.7|29883.7|29863.7|0
1599729600000|2020-09-10 09:20:00|29942.2|29922.2|29929.4|29909.4|29948.7|29928.7|29926.2|29906.2|0
1599729900000|2020-09-10 09:25:00|29931.2|29911.2|29941.2|29921.2|29941.2|29921.2|29927.9|29907.9|0
1599730200000|2020-09-10 09:30:00|29938.7|29918.7|29953.7|29933.7|29956.9|29936.9|29938.7|29918.7|0
1599730500000|2020-09-10 09:35:00|29953|29933|29936.2|29916.2|29953.7|29933.7|29936.2|29916.2|0
1599730800000|2020-09-10 09:40:00|29933.7|29913.7|29934.4|29914.4|29938.7|29918.7|29928.7|29908.7|0
1599731100000|2020-09-10 09:45:00|29936.2|29916.2|29928.7|29908.7|29943.7|29923.7|29928.7|29908.7|0
1599731400000|2020-09-10 09:50:00|29923.7|29903.7|29918.7|29898.7|29928.7|29908.7|29918.7|29898.7|0
1599731700000|2020-09-10 09:55:00|29919.4|29899.4|29941.2|29921.2|29943.7|29923.7|29918.7|29898.7|0
1599732000000|2020-09-10 10:00:00|29940.5|29920.5|29978.7|29958.7|29981.2|29961.2|29938.7|29918.7|0
1599732300000|2020-09-10 10:05:00|29981.2|29961.2|30033.7|30013.7|30034.4|30014.4|29981.2|29961.2|0
1599732600000|2020-09-10 10:10:00|30034.4|30014.4|30013.7|29993.7|30043.7|30023.7|30008.7|29988.7|2
1599732900000|2020-09-10 10:15:00|30014.5|29994.5|30014.5|29994.5|30034.5|30014.5|30014.5|29994.5|0
1599733200000|2020-09-10 10:20:00|30015.2|29995.2|30019.5|29999.5|30029.5|30009.5|30009.5|29989.5|0
1599733500000|2020-09-10 10:25:00|30017|29997|30034.5|30014.5|30034.5|30014.5|30009.5|29989.5|0
1599733800000|2020-09-10 10:30:00|30033|30013|30013.8|29993.8|30034.5|30014.5|30009.5|29989.5|0
1599734100000|2020-09-10 10:35:00|30012|29992|30013.8|29993.8|30014.5|29994.5|30002|29982|0
1599734400000|2020-09-10 10:40:00|30012|29992|30012|29992|30019.5|29999.5|30009.5|29989.5|0
1599734700000|2020-09-10 10:45:00|30009.5|29989.5|30018.8|29998.8|30019.5|29999.5|29999.5|29979.5|0
1599735000000|2020-09-10 10:50:00|30017|29997|30019.5|29999.5|30029.5|30009.5|30014.5|29994.5|0
1599735300000|2020-09-10 10:55:00|30018.8|29998.8|30024.5|30004.5|30027|30007|30002|29982|0
1599735600000|2020-09-10 11:00:00|30023.8|30003.8|30114.9|30094.9|30114.9|30094.9|30018.8|29998.8|70
1599735900000|2020-09-10 11:05:00|30114.2|30094.2|30091.7|30071.7|30116.7|30096.7|30091.7|30071.7|0
1599736200000|2020-09-10 11:10:00|30092.4|30072.4|30086.7|30066.7|30119.2|30099.2|30081.7|30061.7|4
1599736500000|2020-09-10 11:15:00|30081.7|30061.7|30089.2|30069.2|30091.7|30071.7|30074.2|30054.2|0
1599736800000|2020-09-10 11:20:00|30089.9|30069.9|30099.9|30079.9|30107.4|30087.4|30088.5|30068.5|0
1599737100000|2020-09-10 11:25:00|30102.4|30082.4|30119.2|30099.2|30127.4|30107.4|30102.4|30082.4|0
1599737400000|2020-09-10 11:30:00|30117.4|30097.4|30158.9|30138.9|30167.4|30147.4|30112.4|30092.4|10
1599737700000|2020-09-10 11:35:00|30159.6|30139.6|30134.9|30114.9|30159.6|30139.6|30128.1|30108.1|1
1599738000000|2020-09-10 11:40:00|30134.2|30114.2|30141.7|30121.7|30142.4|30122.4|30123.1|30103.1|0
1599738300000|2020-09-10 11:45:00|30139.9|30119.9|30157.4|30137.4|30164.9|30144.9|30139.9|30119.9|0
1599738600000|2020-09-10 11:50:00|30155.7|30135.7|30167.4|30147.4|30177.4|30157.4|30152.4|30132.4|0
1599738900000|2020-09-10 11:55:00|30169.9|30149.9|30167.5|30147.5|30177.5|30157.5|30162.4|30142.4|0
1599739200000|2020-09-10 12:00:00|30165|30145|30122.5|30102.5|30165|30145|30102.5|30082.5|0
1599739500000|2020-09-10 12:05:00|30125|30105|30107.5|30087.5|30137.5|30117.5|30107.5|30087.5|0
1599739800000|2020-09-10 12:10:00|30106|30086|30145|30125|30149.3|30129.3|30090|30070|0
1599740100000|2020-09-10 12:15:00|30147.5|30127.5|30167.5|30147.5|30167.5|30147.5|30132.5|30112.5|0
1599740400000|2020-09-10 12:20:00|30163.2|30143.2|30207.5|30187.5|30210.7|30190.7|30148.2|30128.2|0
1599740700000|2020-09-10 12:25:00|30212.5|30192.5|30195|30175|30213.9|30193.9|30187.5|30167.5|0
1599741000000|2020-09-10 12:30:00|30192.5|30172.5|30207.5|30187.5|30222.5|30202.5|30172.5|30152.5|0
1599741300000|2020-09-10 12:35:00|30210|30190|30207.5|30187.5|30228.2|30208.2|30192.5|30172.5|0
1599741600000|2020-09-10 12:40:00|30210|30190|30240|30220|30251.8|30231.8|30207.5|30187.5|0
1599741900000|2020-09-10 12:45:00|30237.5|30217.5|30307.5|30287.5|30320|30300|30237.5|30217.5|0
1599742200000|2020-09-10 12:50:00|30310|30290|30307.5|30287.5|30317.5|30297.5|30277.5|30257.5|0
1599742500000|2020-09-10 12:55:00|30302.5|30282.5|30302.5|30282.5|30305|30285|30267.5|30247.5|0
1599742800000|2020-09-10 13:00:00|30300|30280|30320|30300|30329.3|30309.3|30277.5|30257.5|0
1599743100000|2020-09-10 13:05:00|30319.3|30299.3|30397.5|30377.5|30407.5|30387.5|30302.5|30282.5|0
1599743400000|2020-09-10 13:10:00|30402.5|30382.5|30382.5|30362.5|30417.5|30397.5|30352.5|30332.5|0
1599743700000|2020-09-10 13:15:00|30383.3|30363.3|30416.8|30396.8|30451.8|30431.8|30383.3|30363.3|1
1599744000000|2020-09-10 13:20:00|30416.1|30396.1|30436.8|30416.8|30451.8|30431.8|30411.8|30391.8|0
1599744300000|2020-09-10 13:25:00|30441.8|30421.8|30461.8|30441.8|30476.8|30456.8|30441.8|30421.8|0
1599744600000|2020-09-10 13:30:00|30466.1|30446.1|30451.9|30431.9|30466.8|30446.8|30404.3|30384.3|0
1599744900000|2020-09-10 13:35:00|30449.4|30429.4|30429.4|30409.4|30466.9|30446.9|30421.9|30401.9|0
1599745200000|2020-09-10 13:40:00|30430.1|30410.1|30414.4|30394.4|30441.9|30421.9|30401.9|30381.9|0
1599745500000|2020-09-10 13:45:00|30416.9|30396.9|30471.9|30451.9|30474.4|30454.4|30404.4|30384.4|0
1599745800000|2020-09-10 13:50:00|30474.4|30454.4|30511.9|30491.9|30516.9|30496.9|30456.9|30436.9|0
1599746100000|2020-09-10 13:55:00|30508.7|30488.7|30473.7|30453.7|30511.9|30491.9|30464.4|30444.4|6
1599746400000|2020-09-10 14:00:00|30471.2|30451.2|30491.2|30471.2|30516.2|30496.2|30468.7|30448.7|0
1599746700000|2020-09-10 14:05:00|30488.7|30468.7|30501.9|30481.9|30504.4|30484.4|30471.2|30451.2|2
1599747000000|2020-09-10 14:10:00|30503.7|30483.7|30501.2|30481.2|30506.2|30486.2|30476.2|30456.2|0
1599747300000|2020-09-10 14:15:00|30501.9|30481.9|30506.2|30486.2|30524.1|30504.1|30501.9|30481.9|0
1599747600000|2020-09-10 14:20:00|30503.7|30483.7|30461.2|30441.2|30506.2|30486.2|30460.5|30440.5|0
1599747900000|2020-09-10 14:25:00|30459.4|30439.4|30426.2|30406.2|30459.4|30439.4|30421.2|30401.2|1
1599748200000|2020-09-10 14:30:00|30425.5|30405.5|30456.2|30436.2|30471.2|30451.2|30425.5|30405.5|0
1599748500000|2020-09-10 14:35:00|30458.7|30438.7|30421.2|30401.2|30458.7|30438.7|30421.2|30401.2|0
1599748800000|2020-09-10 14:40:00|30421.9|30401.9|30346.2|30326.2|30426.2|30406.2|30346.2|30326.2|0
1599749100000|2020-09-10 14:45:00|30346.9|30326.9|30221.2|30201.2|30366.2|30346.2|30221.2|30201.2|0
1599749400000|2020-09-10 14:50:00|30220.5|30200.5|30250.5|30230.5|30256.2|30236.2|30206.2|30186.2|0
1599749700000|2020-09-10 14:55:00|30249.1|30229.1|30124.1|30104.1|30258|30238|30111.6|30091.6|50
1599750000000|2020-09-10 15:00:00|30121.6|30101.6|30177|30157|30177|30157|29979.8|29959.8|65
1599750300000|2020-09-10 15:05:00|30175.2|30155.2|30202.7|30182.7|30217.7|30197.7|30150.9|30130.9|2
1599750600000|2020-09-10 15:10:00|30197.7|30177.7|30227.7|30207.7|30241.3|30221.3|30162|30142|0
1599750900000|2020-09-10 15:15:00|30229.5|30209.5|30145.2|30125.2|30230.2|30210.2|30120.9|30100.9|0
1599751200000|2020-09-10 15:20:00|30147.7|30127.7|30132.7|30112.7|30172.7|30152.7|30127.7|30107.7|7
1599751500000|2020-09-10 15:25:00|30130.2|30110.2|30103.4|30083.4|30142.7|30122.7|30098.4|30078.4|10
1599751800000|2020-09-10 15:30:00|30102.7|30082.7|30085.2|30065.2|30119.1|30099.1|30077.7|30057.7|0
1599752100000|2020-09-10 15:35:00|30085.9|30065.9|30092.7|30072.7|30122.7|30102.7|30084.1|30064.1|0
1599752400000|2020-09-10 15:40:00|30087.7|30067.7|30107.7|30087.7|30122.7|30102.7|30057.7|30037.7|0
1599752700000|2020-09-10 15:45:00|30106.3|30086.3|30087.7|30067.7|30107.7|30087.7|30060.9|30040.9|0
1599753000000|2020-09-10 15:50:00|30085.9|30065.9|30078.4|30058.4|30088.4|30068.4|30073.4|30053.4|0
1599753300000|2020-09-10 15:55:00|30077.7|30057.7|30037.7|30017.7|30078.4|30058.4|30032.7|30012.7|5
1599753600000|2020-09-10 16:00:00|30038.4|30018.4|30005.2|29985.2|30067.7|30047.7|29997.7|29977.7|0
1599753900000|2020-09-10 16:05:00|30007.7|29987.7|29982.8|29962.8|30027.7|30007.7|29982.8|29962.8|1
1599754200000|2020-09-10 16:10:00|29987.8|29967.8|29975.3|29955.3|30002.8|29982.8|29957.8|29937.8|0
1599754500000|2020-09-10 16:15:00|29972.8|29952.8|29967.1|29947.1|29990.3|29970.3|29962.1|29942.1|0
1599754800000|2020-09-10 16:20:00|29966.3|29946.3|29943.1|29923.1|29975.6|29955.6|29930.6|29910.6|14
1599755100000|2020-09-10 16:25:00|29945.6|29925.6|29991.4|29971.4|29991.4|29971.4|29945.6|29925.6|0
1599755400000|2020-09-10 16:30:00|29990.7|29970.7|30000|29980|30045.7|30025.7|29990.7|29970.7|13
1599755700000|2020-09-10 16:35:00|29999.2|29979.2|29930.7|29910.7|30000|29980|29922.5|29902.5|0
1599756000000|2020-09-10 16:40:00|29928.2|29908.2|29907.5|29887.5|29955.7|29935.7|29907.5|29887.5|1
1599756300000|2020-09-10 16:45:00|29905.7|29885.7|29895.7|29875.7|29928.2|29908.2|29890.7|29870.7|2
1599756600000|2020-09-10 16:50:00|29896.4|29876.4|29925.7|29905.7|29935.7|29915.7|29895.7|29875.7|0
1599756900000|2020-09-10 16:55:00|29930.7|29910.7|29970.7|29950.7|29970.7|29950.7|29925.7|29905.7|0
1599757200000|2020-09-10 17:00:00|29970|29950|30001.4|29981.4|30001.4|29981.4|29956.4|29936.4|6
1599757500000|2020-09-10 17:05:00|29998.9|29978.9|30002.1|29982.1|30006.4|29986.4|29991.4|29971.4|1
1599757800000|2020-09-10 17:10:00|30002.8|29982.8|29992.1|29972.1|30007.8|29987.8|29984.6|29964.6|0
1599758100000|2020-09-10 17:15:00|29992.8|29972.8|30017.1|29997.1|30022.1|30002.1|29992.8|29972.8|0
1599758400000|2020-09-10 17:20:00|30019.6|29999.6|30008.9|29988.9|30024.6|30004.6|30008.9|29988.9|0
1599758700000|2020-09-10 17:25:00|30009.6|29989.6|29987.1|29967.1|30012.1|29992.1|29987.1|29967.1|3
1599759000000|2020-09-10 17:30:00|29989.6|29969.6|29994.6|29974.6|30004.6|29984.6|29984.6|29964.6|0
1599759300000|2020-09-10 17:35:00|29995.4|29975.4|29987.2|29967.2|30002.1|29982.1|29987.2|29967.2|2
1599759600000|2020-09-10 17:40:00|29986.4|29966.4|29962.9|29942.9|30000.4|29980.4|29960.4|29940.4|0
1599759900000|2020-09-10 17:45:00|29962.2|29942.2|29942.9|29922.9|29977.9|29957.9|29930.4|29910.4|0
1599760200000|2020-09-10 17:50:00|29942.2|29922.2|29907.9|29887.9|29950.4|29930.4|29907.9|29887.9|0
1599760500000|2020-09-10 17:55:00|29912.2|29892.2|29910.8|29890.8|29927.2|29907.2|29907.9|29887.9|4
1599760800000|2020-09-10 18:00:00|29910.1|29890.1|29932.2|29912.2|29932.2|29912.2|29906.5|29886.5|1
1599761100000|2020-09-10 18:05:00|29931.5|29911.5|29897.2|29877.2|29932.2|29912.2|29897.2|29877.2|0
1599761400000|2020-09-10 18:10:00|29900.4|29880.4|29874|29854|29907.2|29887.2|29872.2|29852.2|1
1599761700000|2020-09-10 18:15:00|29875.4|29855.4|29824.7|29804.7|29877.2|29857.2|29822.2|29802.2|0
1599762000000|2020-09-10 18:20:00|29822.2|29802.2|29792.2|29772.2|29842.2|29822.2|29792.2|29772.2|0
1599762300000|2020-09-10 18:25:00|29795.8|29775.8|29687.2|29667.2|29819.7|29799.7|29687.2|29667.2|5
1599762600000|2020-09-10 18:30:00|29682.2|29662.2|29732.2|29712.2|29774.7|29754.7|29682.2|29662.2|0
1599762900000|2020-09-10 18:35:00|29731.5|29711.5|29722.2|29702.2|29747.2|29727.2|29712.2|29692.2|0
1599763200000|2020-09-10 18:40:00|29718.6|29698.6|29675.4|29655.4|29722.2|29702.2|29672.9|29652.9|0
1599763500000|2020-09-10 18:45:00|29674.7|29654.7|29730.4|29710.4|29737.9|29717.9|29673.6|29653.6|0
1599763800000|2020-09-10 18:50:00|29727.9|29707.9|29717.2|29697.2|29752.9|29732.9|29714.7|29694.7|0
1599764100000|2020-09-10 18:55:00|29717.9|29697.9|29781.2|29761.2|29781.2|29761.2|29717.9|29697.9|42
1599764400000|2020-09-10 19:00:00|29778.7|29758.7|29716.9|29696.9|29783.7|29763.7|29714.4|29694.4|2
1599764700000|2020-09-10 19:05:00|29716.2|29696.2|29698.7|29678.7|29739.4|29719.4|29694.4|29674.4|0
1599765000000|2020-09-10 19:10:00|29696.9|29676.9|29698.7|29678.7|29702.6|29682.6|29674.4|29654.4|0
1599765300000|2020-09-10 19:15:00|29698|29678|29631.9|29611.9|29704.4|29684.4|29631.9|29611.9|0
1599765600000|2020-09-10 19:20:00|29632.6|29612.6|29604.4|29584.4|29651.9|29631.9|29601.9|29581.9|2
1599765900000|2020-09-10 19:25:00|29601.9|29581.9|29572.6|29552.6|29604.4|29584.4|29539.4|29519.4|0
1599766200000|2020-09-10 19:30:00|29573.3|29553.3|29610.1|29590.1|29620.1|29600.1|29560.1|29540.1|1
1599766500000|2020-09-10 19:35:00|29610.8|29590.8|29610.1|29590.1|29620.8|29600.8|29585.1|29565.1|0
1599766800000|2020-09-10 19:40:00|29609.4|29589.4|29640.1|29620.1|29652.6|29632.6|29597.6|29577.6|0
1599767100000|2020-09-10 19:45:00|29643.3|29623.3|29625.1|29605.1|29665.1|29645.1|29619.4|29599.4|0
1599767400000|2020-09-10 19:50:00|29624|29604|29674.4|29654.4|29678.3|29658.3|29617.6|29597.6|0
1599767700000|2020-09-10 19:55:00|29676.9|29656.9|29654|29634|29697.6|29677.6|29648.3|29628.3|0
1599768000000|2020-09-10 20:00:00|29655.8|29635.8|29665.1|29645.1|29675.1|29655.1|29647.6|29627.6|1
1599768300000|2020-09-10 20:05:00|29662.6|29642.6|29675.1|29655.1|29680.1|29660.1|29662.6|29642.6|0
1599768600000|2020-09-10 20:10:00|29675.8|29655.8|29687.6|29667.6|29690.1|29670.1|29672.6|29652.6|0
1599768900000|2020-09-10 20:15:00|29688.4|29668.4|29690.2|29670.2|29690.2|29670.2|29685.2|29665.2|0
1599769200000|2020-09-10 20:20:00|29690.9|29670.9|29703.8|29683.8|29703.8|29683.8|29690.2|29670.2|0
1599769500000|2020-09-10 20:25:00|29700.2|29680.2|29687.7|29667.7|29700.2|29680.2|29685.2|29665.2|0
1599769800000|2020-09-10 20:30:00|29685.2|29665.2|29705.2|29685.2|29705.2|29685.2|29685.2|29665.2|0
1599770100000|2020-09-10 20:35:00|29707.7|29687.7|29705.2|29685.2|29710.2|29690.2|29700.2|29680.2|0
1599770400000|2020-09-10 20:40:00|29707.7|29687.7|29705.2|29685.2|29713.4|29693.4|29700.2|29680.2|0
1599770700000|2020-09-10 20:45:00|29704.5|29684.5|29700.2|29680.2|29708.4|29688.4|29700.2|29680.2|0
1599771000000|2020-09-10 20:50:00|29698.1|29678.1|29696.6|29676.6|29699.1|29679.1|29686.3|29666.3|3
1599771300000|2020-09-10 20:55:00|29697.3|29677.3|29717.7|29697.7|29720.2|29700.2|29696.6|29676.6|0
1599775200000|2020-09-10 22:00:00|29710.6|29690.6|29771|29751|29776|29756|29710.6|29690.6|0
1599775500000|2020-09-10 22:05:00|29770.3|29750.3|29773.5|29753.5|29776|29756|29766|29746|0
1599775800000|2020-09-10 22:10:00|29775.3|29755.3|29766|29746|29776|29756|29753.5|29733.5|0
1599776100000|2020-09-10 22:15:00|29766.7|29746.7|29766|29746|29773.5|29753.5|29766|29746|0
1599776400000|2020-09-10 22:20:00|29768.5|29748.5|29758.5|29738.5|29768.5|29748.5|29743.5|29723.5|0
1599776700000|2020-09-10 22:25:00|29757.8|29737.8|29766|29746|29766|29746|29753.5|29733.5|0
1599777000000|2020-09-10 22:30:00|29768.5|29748.5|29786|29766|29786|29766|29768.5|29748.5|0
1599777300000|2020-09-10 22:35:00|29783.5|29763.5|29781|29761|29783.5|29763.5|29768.5|29748.5|0
1599777600000|2020-09-10 22:40:00|29783.5|29763.5|29809.2|29789.2|29809.2|29789.2|29783.5|29763.5|0
1599777900000|2020-09-10 22:45:00|29808.5|29788.5|29811|29791|29811|29791|29806|29786|0
1599778200000|2020-09-10 22:50:00|29806|29786|29808.5|29788.5|29811|29791|29806|29786|0
1599778500000|2020-09-10 22:55:00|29806|29786|29806|29786|29811|29791|29806|29786|0
1599778800000|2020-09-10 23:00:00|29804.6|29784.6|29793.5|29773.5|29804.6|29784.6|29786|29766|0
1599779100000|2020-09-10 23:05:00|29794.2|29774.2|29788.5|29768.5|29796|29776|29788.5|29768.5|0
1599779400000|2020-09-10 23:10:00|29790.3|29770.3|29791|29771|29796|29776|29786|29766|0
1599779700000|2020-09-10 23:15:00|29790.3|29770.3|29803.6|29783.6|29803.6|29783.6|29788.5|29768.5|0
1599780000000|2020-09-10 23:20:00|29802.9|29782.9|29787.4|29767.4|29806.1|29786.1|29787.4|29767.4|0
1599780300000|2020-09-10 23:25:00|29789.9|29769.9|29782.5|29762.5|29792.4|29772.4|29777.5|29757.5|0
1599780600000|2020-09-10 23:30:00|29783.1|29763.1|29797.5|29777.5|29805|29785|29783.1|29763.1|0
1599780900000|2020-09-10 23:35:00|29802.5|29782.5|29777.5|29757.5|29807.5|29787.5|29776.8|29756.8|2
1599781200000|2020-09-10 23:40:00|29776.1|29756.1|29752.5|29732.5|29776.1|29756.1|29752.5|29732.5|0
1599781500000|2020-09-10 23:45:00|29751.8|29731.8|29752.5|29732.5|29757.5|29737.5|29747.5|29727.5|0
1599781800000|2020-09-10 23:50:00|29751.1|29731.1|29722.5|29702.5|29752.5|29732.5|29722.5|29702.5|0
1599782100000|2020-09-10 23:55:00|29720.7|29700.7|29742.5|29722.5|29747.5|29727.5|29720.7|29700.7|0
1599782400000|2020-09-11 00:00:00|29747.5|29727.5|29752.5|29732.5|29782.5|29762.5|29738.2|29718.2|0
1599782700000|2020-09-11 00:05:00|29747.5|29727.5|29732.5|29712.5|29765|29745|29731.8|29711.8|0
1599783000000|2020-09-11 00:10:00|29730|29710|29737.5|29717.5|29740|29720|29712.5|29692.5|0
1599783300000|2020-09-11 00:15:00|29740|29720|29752.5|29732.5|29757.5|29737.5|29740|29720|0
1599783600000|2020-09-11 00:20:00|29753.9|29733.9|29762.5|29742.5|29780|29760|29753.9|29733.9|0
1599783900000|2020-09-11 00:25:00|29763.2|29743.2|29773.2|29753.2|29785.7|29765.7|29757.5|29737.5|11
1599784200000|2020-09-11 00:30:00|29772.5|29752.5|29793.2|29773.2|29795.7|29775.7|29772.5|29752.5|11
1599784500000|2020-09-11 00:35:00|29792.5|29772.5|29793.2|29773.2|29793.2|29773.2|29783.2|29763.2|0
1599784800000|2020-09-11 00:40:00|29795.7|29775.7|29800.7|29780.7|29803.2|29783.2|29790.7|29770.7|0
1599785100000|2020-09-11 00:45:00|29801.4|29781.4|29813.9|29793.9|29818.9|29798.9|29798.2|29778.2|0
1599785400000|2020-09-11 00:50:00|29814.6|29794.6|29808.2|29788.2|29821.4|29801.4|29801.4|29781.4|0
1599785700000|2020-09-11 00:55:00|29808.9|29788.9|29808.9|29788.9|29811.4|29791.4|29798.9|29778.9|0
1599786000000|2020-09-11 01:00:00|29809.6|29789.6|29938.9|29918.9|29938.9|29918.9|29809.6|29789.6|0
1599786300000|2020-09-11 01:05:00|29937.6|29917.6|29951.4|29931.4|29951.4|29931.4|29913.9|29893.9|0
1599786600000|2020-09-11 01:10:00|29953.9|29933.9|29973.9|29953.9|29978.9|29958.9|29928.9|29908.9|0
1599786900000|2020-09-11 01:15:00|29978.9|29958.9|29974|29954|29983.9|29963.9|29953.9|29933.9|0
1599787200000|2020-09-11 01:20:00|29971.5|29951.5|29974|29954|29984|29964|29961.5|29941.5|0
1599787500000|2020-09-11 01:25:00|29971.5|29951.5|29961.5|29941.5|29976.5|29956.5|29955.8|29935.8|1
1599787800000|2020-09-11 01:30:00|29964|29944|29966.5|29946.5|29979|29959|29939|29919|0
1599788100000|2020-09-11 01:35:00|29969|29949|29959|29939|29976.5|29956.5|29949|29929|0
1599788400000|2020-09-11 01:40:00|29956.5|29936.5|29939|29919|29964|29944|29939|29919|0
1599788700000|2020-09-11 01:45:00|29936.5|29916.5|29914|29894|29944|29924|29905.8|29885.8|0
1599789000000|2020-09-11 01:50:00|29916.5|29896.5|29909|29889|29921.5|29901.5|29904|29884|0
1599789300000|2020-09-11 01:55:00|29908.3|29888.3|29924|29904|29934|29914|29905.4|29885.4|0
1599789600000|2020-09-11 02:00:00|29925.8|29905.8|29899|29879|29929|29909|29899|29879|1
1599789900000|2020-09-11 02:05:00|29901.5|29881.5|29936.5|29916.5|29936.5|29916.5|29901.5|29881.5|0
1599790200000|2020-09-11 02:10:00|29934|29914|29921.5|29901.5|29944|29924|29919|29899|0
1599790500000|2020-09-11 02:15:00|29919|29899|29894|29874|29924|29904|29890.8|29870.8|0
1599790800000|2020-09-11 02:20:00|29893.3|29873.3|29874.7|29854.7|29894|29874|29874|29854|0
1599791100000|2020-09-11 02:25:00|29876.5|29856.5|29879|29859|29885.4|29865.4|29871.5|29851.5|0
1599791400000|2020-09-11 02:30:00|29880.4|29860.4|29906.5|29886.5|29909|29889|29880.4|29860.4|0
1599791700000|2020-09-11 02:35:00|29904|29884|29894|29874|29914|29894|29889|29869|0
1599792000000|2020-09-11 02:40:00|29896.5|29876.5|29924|29904|29929|29909|29894|29874|0
1599792300000|2020-09-11 02:45:00|29921.5|29901.5|29909|29889|29921.5|29901.5|29896.5|29876.5|0
1599792600000|2020-09-11 02:50:00|29908.3|29888.3|29899|29879|29919|29899|29899|29879|0
1599792900000|2020-09-11 02:55:00|29896.5|29876.5|29899|29879|29899|29879|29884|29864|0
1599793200000|2020-09-11 03:00:00|29894|29874|29904.7|29884.7|29919.1|29899.1|29884|29864|0
1599793500000|2020-09-11 03:05:00|29906.6|29886.6|29909.1|29889.1|29914.7|29894.7|29899.1|29879.1|0
1599793800000|2020-09-11 03:10:00|29911.6|29891.6|29914.1|29894.1|29916.6|29896.6|29906.6|29886.6|0
1599794100000|2020-09-11 03:15:00|29915.4|29895.4|29934.1|29914.1|29936.6|29916.6|29914.1|29894.1|0
1599794400000|2020-09-11 03:20:00|29934.8|29914.8|29954.1|29934.1|29964.1|29944.1|29934.8|29914.8|0
1599794700000|2020-09-11 03:25:00|29951.6|29931.6|29945.9|29925.9|29954.1|29934.1|29939.1|29919.1|0
1599795000000|2020-09-11 03:30:00|29944.1|29924.1|29956.6|29936.6|29959.1|29939.1|29944.1|29924.1|0
1599795300000|2020-09-11 03:35:00|29959.1|29939.1|29944.1|29924.1|29964.1|29944.1|29944.1|29924.1|0
1599795600000|2020-09-11 03:40:00|29943.4|29923.4|29941.6|29921.6|29943.4|29923.4|29934.1|29914.1|0
1599795900000|2020-09-11 03:45:00|29940.9|29920.9|29939.1|29919.1|29944.1|29924.1|29936.6|29916.6|0
1599796200000|2020-09-11 03:50:00|29944.1|29924.1|29939.1|29919.1|29944.1|29924.1|29939.1|29919.1|0
1599796500000|2020-09-11 03:55:00|29942.3|29922.3|29938.4|29918.4|29949.1|29929.1|29935.9|29915.9|0
1599796800000|2020-09-11 04:00:00|29939.1|29919.1|29955.9|29935.9|29964.1|29944.1|29939.1|29919.1|0
1599797100000|2020-09-11 04:05:00|29955.2|29935.2|29944.1|29924.1|29955.9|29935.9|29944.1|29924.1|0
1599797400000|2020-09-11 04:10:00|29944.8|29924.8|29936.6|29916.6|29945.9|29925.9|29934.1|29914.1|0
1599797700000|2020-09-11 04:15:00|29937.3|29917.3|29939.1|29919.1|29944.1|29924.1|29936.6|29916.6|0
1599798000000|2020-09-11 04:20:00|29940.5|29920.5|29944.1|29924.1|29946.6|29926.6|29939.1|29919.1|0
1599798300000|2020-09-11 04:25:00|29945.9|29925.9|29951.6|29931.6|29951.6|29931.6|29944.1|29924.1|0
1599798600000|2020-09-11 04:30:00|29950.9|29930.9|29921.6|29901.6|29951.6|29931.6|29919.1|29899.1|0
1599798900000|2020-09-11 04:35:00|29919.1|29899.1|29914.1|29894.1|29924.1|29904.1|29914.1|29894.1|0
1599799200000|2020-09-11 04:40:00|29911.6|29891.6|29926.7|29906.7|29926.7|29906.7|29911.6|29891.6|0
1599799500000|2020-09-11 04:45:00|29928.5|29908.5|29934.2|29914.2|29934.2|29914.2|29928.5|29908.5|0
1599799800000|2020-09-11 04:50:00|29933.5|29913.5|29934.2|29914.2|29934.2|29914.2|29931.7|29911.7|0
1599800100000|2020-09-11 04:55:00|29929.2|29909.2|29926.7|29906.7|29934.2|29914.2|29926.7|29906.7|0
1599800400000|2020-09-11 05:00:00|29924.2|29904.2|29934.2|29914.2|29934.2|29914.2|29919.2|29899.2|0
1599800700000|2020-09-11 05:05:00|29934.9|29914.9|29944.2|29924.2|29944.2|29924.2|29934.2|29914.2|0
1599801000000|2020-09-11 05:10:00|29943.5|29923.5|29936.7|29916.7|29946.7|29926.7|29931|29911|0
1599801300000|2020-09-11 05:15:00|29939.2|29919.2|29944.2|29924.2|29949.2|29929.2|29939.2|29919.2|0
1599801600000|2020-09-11 05:20:00|29949.2|29929.2|29944.2|29924.2|29949.2|29929.2|29939.2|29919.2|0
1599801900000|2020-09-11 05:25:00|29946.7|29926.7|29964.2|29944.2|29964.9|29944.9|29946.7|29926.7|0
1599802200000|2020-09-11 05:30:00|29969.2|29949.2|29994.2|29974.2|29996.7|29976.7|29964.2|29944.2|0
1599802500000|2020-09-11 05:35:00|29994.9|29974.9|30034.2|30014.2|30059.2|30039.2|29994.9|29974.9|0
1599802800000|2020-09-11 05:40:00|30033.5|30013.5|30061.7|30041.7|30064.2|30044.2|30029.2|30009.2|0
1599803100000|2020-09-11 05:45:00|30059.2|30039.2|30059.2|30039.2|30064.2|30044.2|30049.2|30029.2|0
1599803400000|2020-09-11 05:50:00|30059.9|30039.9|30064.2|30044.2|30074.9|30054.9|30058.5|30038.5|0
1599803700000|2020-09-11 05:55:00|30062.4|30042.4|30049.2|30029.2|30062.4|30042.4|30044.2|30024.2|0
1599804000000|2020-09-11 06:00:00|30046.7|30026.7|30029.2|30009.2|30049.2|30029.2|30024.2|30004.2|0
1599804300000|2020-09-11 06:05:00|30026.7|30006.7|30071.7|30051.7|30071.7|30051.7|30024.2|30004.2|0
1599804600000|2020-09-11 06:10:00|30071|30051|30064.2|30044.2|30079.2|30059.2|30059.2|30039.2|0
1599804900000|2020-09-11 06:15:00|30063.6|30043.6|30099.2|30079.2|30106.7|30086.7|30059.2|30039.2|0
1599805200000|2020-09-11 06:20:00|30096.7|30076.7|30074.2|30054.2|30104.2|30084.2|30073.6|30053.6|0
1599805500000|2020-09-11 06:25:00|30071.7|30051.7|30074.3|30054.3|30101.7|30081.7|30064.3|30044.3|0
1599805800000|2020-09-11 06:30:00|30071.8|30051.8|30081.8|30061.8|30094.3|30074.3|30069.3|30049.3|0
1599806100000|2020-09-11 06:35:00|30081.1|30061.1|30089.9|30069.9|30094.3|30074.3|30079.3|30059.3|0
1599806400000|2020-09-11 06:40:00|30091.8|30071.8|30089.3|30069.3|30094.3|30074.3|30054.3|30034.3|0
1599806700000|2020-09-11 06:45:00|30086.8|30066.8|30094.3|30074.3|30124.3|30104.3|30086.8|30066.8|0
1599807000000|2020-09-11 06:50:00|30091.8|30071.8|30109.3|30089.3|30114.3|30094.3|30089.3|30069.3|0
1599807300000|2020-09-11 06:55:00|30106.8|30086.8|30091.8|30071.8|30109.3|30089.3|30079.3|30059.3|0
1599807600000|2020-09-11 07:00:00|30092.5|30072.5|30064.3|30044.3|30101.8|30081.8|30049.3|30029.3|0
1599807900000|2020-09-11 07:05:00|30069.3|30049.3|30089.3|30069.3|30104.3|30084.3|30069.3|30049.3|0
1599808200000|2020-09-11 07:10:00|30086.8|30066.8|30115|30095|30117.5|30097.5|30084.3|30064.3|0
1599808500000|2020-09-11 07:15:00|30116.8|30096.8|30158.6|30138.6|30163.6|30143.6|30094.3|30074.3|0
1599808800000|2020-09-11 07:20:00|30159.3|30139.3|30194.3|30174.3|30194.3|30174.3|30156.8|30136.8|0
1599809100000|2020-09-11 07:25:00|30193.6|30173.6|30204.3|30184.3|30229.3|30209.3|30186.8|30166.8|0
1599809400000|2020-09-11 07:30:00|30206.8|30186.8|30189.3|30169.3|30221.8|30201.8|30189.3|30169.3|0
1599809700000|2020-09-11 07:35:00|30184.3|30164.3|30175|30155|30191.8|30171.8|30174.3|30154.3|0
1599810000000|2020-09-11 07:40:00|30176.8|30156.8|30171.8|30151.8|30199.3|30179.3|30160|30140|0
1599810300000|2020-09-11 07:45:00|30170|30150|30149.3|30129.3|30184.3|30164.3|30149.3|30129.3|0
1599810600000|2020-09-11 07:50:00|30148|30128|30143.7|30123.7|30154.3|30134.3|30136.8|30116.8|0
1599810900000|2020-09-11 07:55:00|30141.8|30121.8|30139.3|30119.3|30141.8|30121.8|30119.3|30099.3|0
1599811200000|2020-09-11 08:00:00|30144.3|30124.3|30329.3|30309.3|30334.3|30314.3|30139.3|30119.3|0
1599811500000|2020-09-11 08:05:00|30330|30310|30369.3|30349.3|30385|30365|30290.5|30270.5|0
1599811800000|2020-09-11 08:10:00|30367.5|30347.5|30391.9|30371.9|30399.4|30379.4|30364.3|30344.3|0
1599812100000|2020-09-11 08:15:00|30392.5|30372.5|30346.9|30326.9|30396.9|30376.9|30331.9|30311.9|0
1599812400000|2020-09-11 08:20:00|30349.4|30329.4|30329.4|30309.4|30359.4|30339.4|30307.5|30287.5|0
1599812700000|2020-09-11 08:25:00|30330|30310|30294.4|30274.4|30331.9|30311.9|30278.7|30258.7|0
1599813000000|2020-09-11 08:30:00|30291.9|30271.9|30329.4|30309.4|30332.6|30312.6|30291.9|30271.9|0
1599813300000|2020-09-11 08:35:00|30330.1|30310.1|30331.9|30311.9|30354.4|30334.4|30329.4|30309.4|0
1599813600000|2020-09-11 08:40:00|30333.2|30313.2|30357.6|30337.6|30364.4|30344.4|30333.2|30313.2|0
1599813900000|2020-09-11 08:45:00|30359.4|30339.4|30331.9|30311.9|30364.4|30344.4|30324.4|30304.4|0
1599814200000|2020-09-11 08:50:00|30332.6|30312.6|30314.4|30294.4|30342.6|30322.6|30309.4|30289.4|0
1599814500000|2020-09-11 08:55:00|30315.1|30295.1|30304.4|30284.4|30321.9|30301.9|30284.4|30264.4|0
1599814800000|2020-09-11 09:00:00|30306.9|30286.9|30319.4|30299.4|30323.7|30303.7|30306.9|30286.9|0
1599815100000|2020-09-11 09:05:00|30318|30298|30339.4|30319.4|30354.4|30334.4|30314.4|30294.4|0
1599815400000|2020-09-11 09:10:00|30335.1|30315.1|30334.4|30314.4|30344.4|30324.4|30329.4|30309.4|0
1599815700000|2020-09-11 09:15:00|30329.4|30309.4|30321.9|30301.9|30336.9|30316.9|30298.7|30278.7|0
1599816000000|2020-09-11 09:20:00|30324.4|30304.4|30319.4|30299.4|30324.4|30304.4|30306.2|30286.2|0
1599816300000|2020-09-11 09:25:00|30321.9|30301.9|30347.6|30327.6|30350.1|30330.1|30321.9|30301.9|0
1599816600000|2020-09-11 09:30:00|30350.1|30330.1|30336.9|30316.9|30364.4|30344.4|30324.4|30304.4|0
1599816900000|2020-09-11 09:35:00|30337.6|30317.6|30359.4|30339.4|30359.4|30339.4|30334.4|30314.4|0
1599817200000|2020-09-11 09:40:00|30360.1|30340.1|30354.4|30334.4|30374.4|30354.4|30349.4|30329.4|2
1599817500000|2020-09-11 09:45:00|30356.9|30336.9|30354.4|30334.4|30364.4|30344.4|30349.4|30329.4|0
1599817800000|2020-09-11 09:50:00|30359.4|30339.4|30357|30337|30366.9|30346.9|30349.4|30329.4|0
1599818100000|2020-09-11 09:55:00|30358.8|30338.8|30380.1|30360.1|30380.1|30360.1|30349.5|30329.5|5
1599818400000|2020-09-11 10:00:00|30382.6|30362.6|30342|30322|30385.1|30365.1|30337.6|30317.6|0
1599818700000|2020-09-11 10:05:00|30344.5|30324.5|30345.1|30325.1|30355.1|30335.1|30342|30322|1
1599819000000|2020-09-11 10:10:00|30347.6|30327.6|30325.1|30305.1|30350.1|30330.1|30325.1|30305.1|0
1599819300000|2020-09-11 10:15:00|30324.5|30304.5|30340.2|30320.2|30345.2|30325.2|30320.1|30300.1|0
1599819600000|2020-09-11 10:20:00|30342.7|30322.7|30350.2|30330.2|30360.2|30340.2|30342.7|30322.7|0
1599819900000|2020-09-11 10:25:00|30355.2|30335.2|30352.7|30332.7|30358.3|30338.3|30340.2|30320.2|0
1599820200000|2020-09-11 10:30:00|30355.2|30335.2|30380.2|30360.2|30380.2|30360.2|30350.2|30330.2|0
1599820500000|2020-09-11 10:35:00|30380.8|30360.8|30422.7|30402.7|30425.2|30405.2|30380.2|30360.2|2
1599820800000|2020-09-11 10:40:00|30422|30402|30410.2|30390.2|30422|30402|30405.2|30385.2|0
1599821100000|2020-09-11 10:45:00|30415.2|30395.2|30382|30362|30420.2|30400.2|30372.7|30352.7|0
1599821400000|2020-09-11 10:50:00|30382.7|30362.7|30375.2|30355.2|30385.2|30365.2|30370.2|30350.2|0
1599821700000|2020-09-11 10:55:00|30377|30357|30380.2|30360.2|30380.2|30360.2|30367.7|30347.7|1
1599822000000|2020-09-11 11:00:00|30382.7|30362.7|30370.2|30350.2|30387.7|30367.7|30365.2|30345.2|0
1599822300000|2020-09-11 11:05:00|30370.9|30350.9|30395.2|30375.2|30395.2|30375.2|30367.7|30347.7|0
1599822600000|2020-09-11 11:10:00|30395.9|30375.9|30402.7|30382.7|30415.9|30395.9|30395.9|30375.9|0
1599822900000|2020-09-11 11:15:00|30403.4|30383.4|30382.7|30362.7|30405.2|30385.2|30380.2|30360.2|0
1599823200000|2020-09-11 11:20:00|30384.5|30364.5|30390.2|30370.2|30400.2|30380.2|30380.2|30360.2|0
1599823500000|2020-09-11 11:25:00|30390.9|30370.9|30390.2|30370.2|30400.2|30380.2|30375.2|30355.2|0
1599823800000|2020-09-11 11:30:00|30390.9|30370.9|30370.2|30350.2|30400.2|30380.2|30357|30337|5
1599824100000|2020-09-11 11:35:00|30370.9|30350.9|30385.2|30365.2|30385.2|30365.2|30370.2|30350.2|2
1599824400000|2020-09-11 11:40:00|30385.9|30365.9|30385.2|30365.2|30395.2|30375.2|30375.2|30355.2|0
1599824700000|2020-09-11 11:45:00|30387.7|30367.7|30370.2|30350.2|30390.2|30370.2|30370.2|30350.2|2
1599825000000|2020-09-11 11:50:00|30370.9|30350.9|30370.2|30350.2|30375.2|30355.2|30360.2|30340.2|0
1599825300000|2020-09-11 11:55:00|30368.9|30348.9|30350.2|30330.2|30370.2|30350.2|30350.2|30330.2|2
1599825600000|2020-09-11 12:00:00|30350.9|30330.9|30365.3|30345.3|30375.2|30355.2|30350.9|30330.9|0
1599825900000|2020-09-11 12:05:00|30367.8|30347.8|30365.3|30345.3|30377.1|30357.1|30365.3|30345.3|0
1599826200000|2020-09-11 12:10:00|30360.3|30340.3|30365.3|30345.3|30370.3|30350.3|30332.1|30312.1|0
1599826500000|2020-09-11 12:15:00|30367.8|30347.8|30380.9|30360.9|30385.9|30365.9|30365.3|30345.3|0
1599826800000|2020-09-11 12:20:00|30381.6|30361.6|30373.4|30353.4|30400.3|30380.3|30373.4|30353.4|0
1599827100000|2020-09-11 12:25:00|30375.9|30355.9|30335.9|30315.9|30375.9|30355.9|30335.9|30315.9|2
1599827400000|2020-09-11 12:30:00|30333.4|30313.4|30301|30281|30335.9|30315.9|30301|30281|2
1599827700000|2020-09-11 12:35:00|30304.1|30284.1|30316|30296|30321|30301|30281|30261|0
1599828000000|2020-09-11 12:40:00|30321|30301|30281|30261|30321|30301|30276|30256|0
1599828300000|2020-09-11 12:45:00|30283.5|30263.5|30263.5|30243.5|30286|30266|30256|30236|0
1599828600000|2020-09-11 12:50:00|30261|30241|30276|30256|30276.6|30256.6|30261|30241|0
1599828900000|2020-09-11 12:55:00|30271.6|30251.6|30261|30241|30274.8|30254.8|30251|30231|0
1599829200000|2020-09-11 13:00:00|30256|30236|30221|30201|30256|30236|30211|30191|0
1599829500000|2020-09-11 13:05:00|30226|30206|30220.3|30200.3|30271|30251|30218.5|30198.5|0
1599829800000|2020-09-11 13:10:00|30218.5|30198.5|30201|30181|30241|30221|30201|30181|0
1599830100000|2020-09-11 13:15:00|30206|30186|30236|30216|30236|30216|30191.7|30171.7|0
1599830400000|2020-09-11 13:20:00|30232.3|30212.3|30256|30236|30261|30241|30223.5|30203.5|0
1599830700000|2020-09-11 13:25:00|30258.5|30238.5|30286|30266|30293.5|30273.5|30257.8|30237.8|0
1599831000000|2020-09-11 13:30:00|30288.5|30268.5|30206|30186|30293.5|30273.5|30206|30186|0
1599831300000|2020-09-11 13:35:00|30210.3|30190.3|30231|30211|30241|30221|30181|30161|0
1599831600000|2020-09-11 13:40:00|30233.5|30213.5|30246.7|30226.7|30258.5|30238.5|30216|30196|0
1599831900000|2020-09-11 13:45:00|30249.7|30229.7|30290.3|30270.3|30291|30271|30246|30226|2
1599832200000|2020-09-11 13:50:00|30292.8|30272.8|30264.7|30244.7|30295.4|30275.4|30260.4|30240.4|0
1599832500000|2020-09-11 13:55:00|30265.4|30245.4|30225.4|30205.4|30265.4|30245.4|30211|30191|0
1599832800000|2020-09-11 14:00:00|30224.7|30204.7|30252.9|30232.9|30260.4|30240.4|30215.4|30195.4|0
1599833100000|2020-09-11 14:05:00|30250.4|30230.4|30270.4|30250.4|30291|30271|30245.4|30225.4|10
1599833400000|2020-09-11 14:10:00|30272.9|30252.9|30290.4|30270.4|30297.9|30277.9|30227.2|30207.2|0
1599833700000|2020-09-11 14:15:00|30287.9|30267.9|30345.4|30325.4|30345.4|30325.4|30275.4|30255.4|0
1599834000000|2020-09-11 14:20:00|30350.4|30330.4|30401.1|30381.1|30417.9|30397.9|30350.4|30330.4|6
1599834300000|2020-09-11 14:25:00|30399.7|30379.7|30382.2|30362.2|30423.6|30403.6|30355.4|30335.4|1
1599834600000|2020-09-11 14:30:00|30383.6|30363.6|30389.7|30369.7|30429.7|30409.7|30372.9|30352.9|0
1599834900000|2020-09-11 14:35:00|30389.1|30369.1|30374.7|30354.7|30419.7|30399.7|30369.7|30349.7|1
1599835200000|2020-09-11 14:40:00|30374.1|30354.1|30439.7|30419.7|30444.7|30424.7|30369.7|30349.7|0
1599835500000|2020-09-11 14:45:00|30442.2|30422.2|30486.1|30466.1|30486.1|30466.1|30439.7|30419.7|0
1599835800000|2020-09-11 14:50:00|30487.9|30467.9|30479.7|30459.7|30504.7|30484.7|30459.7|30439.7|0
1599836100000|2020-09-11 14:55:00|30478.4|30458.4|30459.7|30439.7|30497.2|30477.2|30449.7|30429.7|0
1599836400000|2020-09-11 15:00:00|30462.2|30442.2|30497.3|30477.3|30504.8|30484.8|30462.2|30442.2|2
1599836700000|2020-09-11 15:05:00|30497.9|30477.9|30494.8|30474.8|30514.8|30494.8|30474.8|30454.8|0
1599837000000|2020-09-11 15:10:00|30499.8|30479.8|30442.3|30422.3|30505.4|30485.4|30429.8|30409.8|0
1599837300000|2020-09-11 15:15:00|30441.6|30421.6|30434.1|30414.1|30444.8|30424.8|30399.1|30379.1|0
1599837600000|2020-09-11 15:20:00|30432.3|30412.3|30404.8|30384.8|30439.8|30419.8|30392.3|30372.3|1
1599837900000|2020-09-11 15:25:00|30402.3|30382.3|30414.8|30394.8|30419.8|30399.8|30394.8|30374.8|0
1599838200000|2020-09-11 15:30:00|30412.3|30392.3|30402.9|30382.9|30412.3|30392.3|30379.8|30359.8|0
1599838500000|2020-09-11 15:35:00|30402.3|30382.3|30419.8|30399.8|30424.8|30404.8|30392.3|30372.3|0
1599838800000|2020-09-11 15:40:00|30418.4|30398.4|30420.5|30400.5|30433|30413|30414.8|30394.8|4
1599839100000|2020-09-11 15:45:00|30421.1|30401.1|30435.5|30415.5|30445.5|30425.5|30420.5|30400.5|0
1599839400000|2020-09-11 15:50:00|30438|30418|30470.5|30450.5|30479.8|30459.8|30435.5|30415.5|0
1599839700000|2020-09-11 15:55:00|30473|30453|30463|30443|30475.5|30455.5|30448|30428|0
1599840000000|2020-09-11 16:00:00|30462.3|30442.3|30480.5|30460.5|30490.5|30470.5|30453|30433|0
1599840300000|2020-09-11 16:05:00|30483|30463|30470.5|30450.5|30485.5|30465.5|30470.5|30450.5|0
1599840600000|2020-09-11 16:10:00|30474.8|30454.8|30490.5|30470.5|30496.2|30476.2|30460.5|30440.5|0
1599840900000|2020-09-11 16:15:00|30491.8|30471.8|30491.2|30471.2|30500.5|30480.5|30480.5|30460.5|2
1599841200000|2020-09-11 16:20:00|30491.8|30471.8|30482.5|30462.5|30501.8|30481.8|30477.5|30457.5|41
1599841500000|2020-09-11 16:25:00|30480|30460|30463.2|30443.2|30480|30460|30462.5|30442.5|17
1599841800000|2020-09-11 16:30:00|30460.7|30440.7|30438.3|30418.3|30460.7|30440.7|30438.3|30418.3|15
1599842100000|2020-09-11 16:35:00|30437.7|30417.7|30413.3|30393.3|30445.8|30425.8|30410.8|30390.8|0
1599842400000|2020-09-11 16:40:00|30410.8|30390.8|30396.5|30376.5|30410.8|30390.8|30390.8|30370.8|8
1599842700000|2020-09-11 16:45:00|30394.7|30374.7|30394.7|30374.7|30411.5|30391.5|30386.5|30366.5|0
1599843000000|2020-09-11 16:50:00|30392.2|30372.2|30422.2|30402.2|30427.2|30407.2|30389|30369|0
1599843300000|2020-09-11 16:55:00|30427.2|30407.2|30382.2|30362.2|30429.7|30409.7|30362.2|30342.2|3
1599843600000|2020-09-11 17:00:00|30377.2|30357.2|30350.2|30330.2|30387.2|30367.2|30350.2|30330.2|3
1599843900000|2020-09-11 17:05:00|30349.5|30329.5|30325.2|30305.2|30350.2|30330.2|30307|30287|0
1599844200000|2020-09-11 17:10:00|30320.2|30300.2|30314.5|30294.5|30332|30312|30309.5|30289.5|3
1599844500000|2020-09-11 17:15:00|30312|30292|30335.2|30315.2|30340.9|30320.9|30312|30292|0
1599844800000|2020-09-11 17:20:00|30335.9|30315.9|30315.2|30295.2|30340.2|30320.2|30313.4|30293.4|0
1599845100000|2020-09-11 17:25:00|30315.9|30295.9|30290.2|30270.2|30325.2|30305.2|30285.2|30265.2|0
1599845400000|2020-09-11 17:30:00|30288.9|30268.9|30290.2|30270.2|30295.9|30275.9|30275.2|30255.2|0
1599845700000|2020-09-11 17:35:00|30290.9|30270.9|30309.6|30289.6|30310.2|30290.2|30290.9|30270.9|16
1599846000000|2020-09-11 17:40:00|30306.4|30286.4|30319.6|30299.6|30330.2|30310.2|30301.4|30281.4|0
1599846300000|2020-09-11 17:45:00|30318.9|30298.9|30324.6|30304.6|30341.4|30321.4|30317.7|30297.7|0
1599846600000|2020-09-11 17:50:00|30325.2|30305.2|30322.1|30302.1|30329.6|30309.6|30309.6|30289.6|0
1599846900000|2020-09-11 17:55:00|30323.9|30303.9|30309.6|30289.6|30332.1|30312.1|30304.6|30284.6|0
1599847200000|2020-09-11 18:00:00|30314.6|30294.6|30319.6|30299.6|30319.6|30299.6|30299.6|30279.6|0
1599847500000|2020-09-11 18:05:00|30318.9|30298.9|30344.6|30324.6|30349.6|30329.6|30318.9|30298.9|0
1599847800000|2020-09-11 18:10:00|30342.1|30322.1|30369.6|30349.6|30374.6|30354.6|30339.6|30319.6|0
1599848100000|2020-09-11 18:15:00|30372.1|30352.1|30357.1|30337.1|30374.6|30354.6|30357.1|30337.1|0
1599848400000|2020-09-11 18:20:00|30356.4|30336.4|30369.6|30349.6|30369.6|30349.6|30334.6|30314.6|0
1599848700000|2020-09-11 18:25:00|30368.3|30348.3|30354.6|30334.6|30369.6|30349.6|30349.6|30329.6|0
1599849000000|2020-09-11 18:30:00|30352.1|30332.1|30374.6|30354.6|30379.6|30359.6|30352.1|30332.1|0
1599849300000|2020-09-11 18:35:00|30375.3|30355.3|30399.6|30379.6|30400.9|30380.9|30369.6|30349.6|0
1599849600000|2020-09-11 18:40:00|30402.1|30382.1|30399.6|30379.6|30404.6|30384.6|30383.9|30363.9|0
1599849900000|2020-09-11 18:45:00|30395.3|30375.3|30382.1|30362.1|30395.3|30375.3|30379.6|30359.6|0
1599850200000|2020-09-11 18:50:00|30382.8|30362.8|30392.1|30372.1|30399.6|30379.6|30382.1|30362.1|0
1599850500000|2020-09-11 18:55:00|30394.6|30374.6|30377.1|30357.1|30399.6|30379.6|30377.1|30357.1|0
1599850800000|2020-09-11 19:00:00|30379.6|30359.6|30367.1|30347.1|30379.6|30359.6|30364.6|30344.6|0
1599851100000|2020-09-11 19:05:00|30369.6|30349.6|30351.6|30331.6|30369.6|30349.6|30350.9|30330.9|0
1599851400000|2020-09-11 19:10:00|30353.4|30333.4|30359.6|30339.6|30364.6|30344.6|30346.6|30326.6|0
1599851700000|2020-09-11 19:15:00|30361|30341|30385.3|30365.3|30387.1|30367.1|30361|30341|0
1599852000000|2020-09-11 19:20:00|30387.1|30367.1|30414|30394|30422.8|30402.8|30382.1|30362.1|0
1599852300000|2020-09-11 19:25:00|30414.6|30394.6|30419.6|30399.6|30429.6|30409.6|30397.1|30377.1|0
1599852600000|2020-09-11 19:30:00|30420.3|30400.3|30439.6|30419.6|30449.6|30429.6|30420.3|30400.3|0
1599852900000|2020-09-11 19:35:00|30439|30419|30419.6|30399.6|30449.6|30429.6|30409.6|30389.6|0
1599853200000|2020-09-11 19:40:00|30422.1|30402.1|30427.2|30407.2|30429.6|30409.6|30417.1|30397.1|0
1599853500000|2020-09-11 19:45:00|30424.7|30404.7|30427.8|30407.8|30429.7|30409.7|30406|30386|0
1599853800000|2020-09-11 19:50:00|30429.7|30409.7|30432.2|30412.2|30444.7|30424.7|30421.5|30401.5|0
1599854100000|2020-09-11 19:55:00|30431.5|30411.5|30424.7|30404.7|30442.2|30422.2|30424.7|30404.7|0
1599854400000|2020-09-11 20:00:00|30429|30409|30410.3|30390.3|30429.7|30409.7|30409|30389|0
1599854700000|2020-09-11 20:05:00|30412.2|30392.2|30406.5|30386.5|30419|30399|30405.8|30385.8|2
1599855000000|2020-09-11 20:10:00|30410.8|30390.8|30416.5|30396.5|30416.5|30396.5|30409|30389|0
1599855300000|2020-09-11 20:15:00|30414|30394|30414|30394|30414|30394|30411.5|30391.5|0
1599855600000|2020-09-11 20:20:00|30412.2|30392.2|30417.8|30397.8|30417.8|30397.8|30408.4|30388.4|0
1599855900000|2020-09-11 20:25:00|30419.2|30399.2|30414.7|30394.7|30429|30409|30414|30394|0
1599856200000|2020-09-11 20:30:00|30416.5|30396.5|30416.5|30396.5|30417.2|30397.2|30411.5|30391.5|2
1599856500000|2020-09-11 20:35:00|30419|30399|30414.7|30394.7|30419|30399|30414.7|30394.7|0
1599856800000|2020-09-11 20:40:00|30414|30394|30416.5|30396.5|30416.5|30396.5|30411.5|30391.5|0
1599857100000|2020-09-11 20:45:00|30418.4|30398.4|30417.2|30397.2|30420.4|30400.4|30416.5|30396.5|6
1599857400000|2020-09-11 20:50:00|30419.7|30399.7|30420.4|30400.4|30422.2|30402.2|30415.4|30395.4|0
1599857700000|2020-09-11 20:55:00|30419.7|30399.7|30433.4|30413.4|30433.4|30413.4|30417.9|30397.9|0
1600034400000|2020-09-13 22:00:00|30448.1|30428.1|30454.8|30434.8|30500.4|30480.4|30439.3|30419.3|10
1600034700000|2020-09-13 22:05:00|30452.3|30432.3|30457.4|30437.4|30457.4|30437.4|30442.3|30422.3|0
1600035000000|2020-09-13 22:10:00|30456.8|30436.8|30484.9|30464.9|30484.9|30464.9|30456.8|30436.8|0
1600035300000|2020-09-13 22:15:00|30487.4|30467.4|30482.4|30462.4|30489.9|30469.9|30482.4|30462.4|0
1600035600000|2020-09-13 22:20:00|30481.8|30461.8|30484.9|30464.9|30487.4|30467.4|30479.3|30459.3|0
1600035900000|2020-09-13 22:25:00|30482.4|30462.4|30484.9|30464.9|30486|30466|30469.9|30449.9|0
1600036200000|2020-09-13 22:30:00|30482.4|30462.4|30484.9|30464.9|30487.4|30467.4|30482.4|30462.4|0
1600036500000|2020-09-13 22:35:00|30482.4|30462.4|30484.9|30464.9|30484.9|30464.9|30472.4|30452.4|0
1600036800000|2020-09-13 22:40:00|30482.4|30462.4|30474.9|30454.9|30484.9|30464.9|30471|30451|0
1600037100000|2020-09-13 22:45:00|30482.4|30462.4|30502.4|30482.4|30512.4|30492.4|30482.4|30462.4|0
1600037400000|2020-09-13 22:50:00|30499.9|30479.9|30484.9|30464.9|30502.4|30482.4|30484.9|30464.9|0
1600037700000|2020-09-13 22:55:00|30483.7|30463.7|30464.9|30444.9|30483.7|30463.7|30464.9|30444.9|0
1600038000000|2020-09-13 23:00:00|30459.9|30439.9|30469.3|30449.3|30469.9|30449.9|30454.9|30434.9|0
1600038300000|2020-09-13 23:05:00|30467.4|30447.4|30459.9|30439.9|30467.4|30447.4|30458.7|30438.7|0
1600038600000|2020-09-13 23:10:00|30462.4|30442.4|30457.4|30437.4|30463|30443|30456.8|30436.8|0
1600038900000|2020-09-13 23:15:00|30456.8|30436.8|30429.9|30409.9|30457.4|30437.4|30429.9|30409.9|0
1600039200000|2020-09-13 23:20:00|30432.4|30412.4|30429.9|30409.9|30434.9|30414.9|30429.9|30409.9|0
1600039500000|2020-09-13 23:25:00|30433.8|30413.8|30432.4|30412.4|30434.9|30414.9|30429.9|30409.9|0
1600039800000|2020-09-13 23:30:00|30431.8|30411.8|30444.9|30424.9|30444.9|30424.9|30429.9|30409.9|0
1600040400000|2020-09-13 23:40:00|30449.3|30429.3|30439.9|30419.9|30449.9|30429.9|30436.8|30416.8|0
1600040700000|2020-09-13 23:45:00|30440.5|30420.5|30444.9|30424.9|30444.9|30424.9|30439.9|30419.9|0
1600041000000|2020-09-13 23:50:00|30449.9|30429.9|30454.9|30434.9|30464.9|30444.9|30449.9|30429.9|0
1600041300000|2020-09-13 23:55:00|30449.9|30429.9|30439.9|30419.9|30457.4|30437.4|30439.9|30419.9|0
1600041600000|2020-09-14 00:00:00|30440.5|30420.5|30467.4|30447.4|30484.9|30464.9|30440.5|30420.5|0
1600041900000|2020-09-14 00:05:00|30469.9|30449.9|30469.4|30449.4|30474.9|30454.9|30459.9|30439.9|0
1600042200000|2020-09-14 00:10:00|30467.4|30447.4|30457.4|30437.4|30474.9|30454.9|30455.5|30435.5|0
1600042500000|2020-09-14 00:15:00|30452.4|30432.4|30412.4|30392.4|30452.4|30432.4|30409.9|30389.9|0
1600042800000|2020-09-14 00:20:00|30411.9|30391.9|30391.1|30371.1|30412.4|30392.4|30389.9|30369.9|8
1600043100000|2020-09-14 00:25:00|30396.1|30376.1|30382.2|30362.2|30397.2|30377.2|30370.3|30350.3|0
1600043400000|2020-09-14 00:30:00|30381.7|30361.7|30382.8|30362.8|30397.2|30377.2|30372.2|30352.2|0
1600043700000|2020-09-14 00:35:00|30382.2|30362.2|30387.2|30367.2|30397.2|30377.2|30382.2|30362.2|0
1600044000000|2020-09-14 00:40:00|30387.8|30367.8|30392.8|30372.8|30397.8|30377.8|30387.8|30367.8|2
1600044300000|2020-09-14 00:45:00|30393.4|30373.4|30407.8|30387.8|30422.8|30402.8|30393.4|30373.4|2
1600044600000|2020-09-14 00:50:00|30406.7|30386.7|30411.1|30391.1|30411.7|30391.7|30401.7|30381.7|0
1600044900000|2020-09-14 00:55:00|30409.2|30389.2|30397.8|30377.8|30416.7|30396.7|30395.3|30375.3|6
1600045200000|2020-09-14 01:00:00|30393.4|30373.4|30442.8|30422.8|30442.8|30422.8|30392.8|30372.8|0
1600045500000|2020-09-14 01:05:00|30445.3|30425.3|30512.8|30492.8|30515.3|30495.3|30442.8|30422.8|0
1600045800000|2020-09-14 01:10:00|30513.4|30493.4|30488.4|30468.4|30522.8|30502.8|30473.4|30453.4|0
1600046100000|2020-09-14 01:15:00|30489|30469|30489|30469|30519|30499|30487.8|30467.8|0
1600046400000|2020-09-14 01:20:00|30488.4|30468.4|30473.4|30453.4|30488.4|30468.4|30468.4|30448.4|1
1600046700000|2020-09-14 01:25:00|30472.8|30452.8|30503.2|30483.2|30503.2|30483.2|30470.3|30450.3|1
1600047000000|2020-09-14 01:30:00|30505.7|30485.7|30515.7|30495.7|30548.7|30528.7|30495.7|30475.7|0
1600047300000|2020-09-14 01:35:00|30516.2|30496.2|30495.7|30475.7|30523.2|30503.2|30493.2|30473.2|0
1600047600000|2020-09-14 01:40:00|30493.2|30473.2|30495.7|30475.7|30505.7|30485.7|30480.7|30460.7|0
1600047900000|2020-09-14 01:45:00|30490.7|30470.7|30518.2|30498.2|30528.2|30508.2|30490.7|30470.7|0
1600048200000|2020-09-14 01:50:00|30515.7|30495.7|30490.7|30470.7|30515.7|30495.7|30480.7|30460.7|0
1600048500000|2020-09-14 01:55:00|30493.2|30473.2|30545.7|30525.7|30550.7|30530.7|30493.2|30473.2|0
1600048800000|2020-09-14 02:00:00|30548.2|30528.2|30582.6|30562.6|30582.6|30562.6|30522.6|30502.6|0
1600049100000|2020-09-14 02:05:00|30583.2|30563.2|30630.7|30610.7|30641.3|30621.3|30583.2|30563.2|0
1600049400000|2020-09-14 02:10:00|30631.3|30611.3|30650.7|30630.7|30700.7|30680.7|30631.3|30611.3|0
1600049700000|2020-09-14 02:15:00|30651.3|30631.3|30648.8|30628.8|30663.8|30643.8|30635.7|30615.7|0
1600050000000|2020-09-14 02:20:00|30648.2|30628.2|30676.3|30656.3|30690.7|30670.7|30645.7|30625.7|0
1600050300000|2020-09-14 02:25:00|30675.7|30655.7|30660.7|30640.7|30676.3|30656.3|30660.7|30640.7|0
1600050600000|2020-09-14 02:30:00|30665.1|30645.1|30625.1|30605.1|30670.7|30650.7|30612.6|30592.6|0
1600050900000|2020-09-14 02:35:00|30623.2|30603.2|30598.8|30578.8|30630.7|30610.7|30593.2|30573.2|0
1600051200000|2020-09-14 02:40:00|30600.7|30580.7|30583.2|30563.2|30606.3|30586.3|30578.8|30558.8|0
1600051500000|2020-09-14 02:45:00|30580.7|30560.7|30565.7|30545.7|30585.7|30565.7|30565.7|30545.7|0
1600051800000|2020-09-14 02:50:00|30566.3|30546.3|30581.3|30561.3|30585.7|30565.7|30560.7|30540.7|0
1600052100000|2020-09-14 02:55:00|30580.7|30560.7|30573.8|30553.8|30586.3|30566.3|30571.3|30551.3|0
1600052400000|2020-09-14 03:00:00|30574.3|30554.3|30588.8|30568.8|30601.3|30581.3|30574.3|30554.3|0
1600052700000|2020-09-14 03:05:00|30587.6|30567.6|30581.3|30561.3|30601.3|30581.3|30579.3|30559.3|0
1600053000000|2020-09-14 03:10:00|30583.8|30563.8|30588.8|30568.8|30593.8|30573.8|30576.3|30556.3|0
1600053300000|2020-09-14 03:15:00|30591.3|30571.3|30611.3|30591.3|30623.8|30603.8|30591.3|30571.3|0
1600053600000|2020-09-14 03:20:00|30615.7|30595.7|30598.8|30578.8|30621.3|30601.3|30598.8|30578.8|0
1600053900000|2020-09-14 03:25:00|30596.3|30576.3|30593.8|30573.8|30601.3|30581.3|30583.2|30563.2|0
1600054200000|2020-09-14 03:30:00|30596.3|30576.3|30578.8|30558.8|30596.3|30576.3|30578.8|30558.8|0
1600054500000|2020-09-14 03:35:00|30578.2|30558.2|30586.3|30566.3|30586.3|30566.3|30578.2|30558.2|0
1600054800000|2020-09-14 03:40:00|30585.7|30565.7|30588.8|30568.8|30593.8|30573.8|30585.7|30565.7|0
1600055100000|2020-09-14 03:45:00|30586.3|30566.3|30573.8|30553.8|30586.3|30566.3|30571.3|30551.3|0
1600055400000|2020-09-14 03:50:00|30573.2|30553.2|30551.3|30531.3|30573.2|30553.2|30530.7|30510.7|0
1600055700000|2020-09-14 03:55:00|30550.2|30530.2|30564.4|30544.4|30568.8|30548.8|30543.8|30523.8|0
1600056000000|2020-09-14 04:00:00|30566.3|30546.3|30541.3|30521.3|30566.3|30546.3|30535.7|30515.7|0
1600056300000|2020-09-14 04:05:00|30538.8|30518.8|30536.3|30516.3|30541.3|30521.3|30531.3|30511.3|0
1600056600000|2020-09-14 04:10:00|30538.2|30518.2|30541.3|30521.3|30546.3|30526.3|30536.3|30516.3|0
1600056900000|2020-09-14 04:15:00|30540.7|30520.7|30546.3|30526.3|30549.4|30529.4|30536.3|30516.3|0
1600057200000|2020-09-14 04:20:00|30545.7|30525.7|30541.3|30521.3|30546.3|30526.3|30541.3|30521.3|0
1600057500000|2020-09-14 04:25:00|30540.7|30520.7|30541.3|30521.3|30546.3|30526.3|30511.9|30491.9|0
1600057800000|2020-09-14 04:30:00|30543.8|30523.8|30541.3|30521.3|30546.3|30526.3|30533.8|30513.8|0
1600058100000|2020-09-14 04:35:00|30540.7|30520.7|30528.8|30508.8|30540.7|30520.7|30528.2|30508.2|1
1600058400000|2020-09-14 04:40:00|30530.7|30510.7|30530.7|30510.7|30535.7|30515.7|30530.7|30510.7|0
1600058700000|2020-09-14 04:45:00|30527.7|30507.7|30533.2|30513.2|30533.2|30513.2|30523.2|30503.2|0
1600059000000|2020-09-14 04:50:00|30532.7|30512.7|30535.7|30515.7|30535.7|30515.7|30525.7|30505.7|0
1600059300000|2020-09-14 04:55:00|30535.2|30515.2|30520.7|30500.7|30535.7|30515.7|30520.7|30500.7|0
1600059600000|2020-09-14 05:00:00|30523.2|30503.2|30510.7|30490.7|30523.2|30503.2|30505.7|30485.7|0
1600059900000|2020-09-14 05:05:00|30510.2|30490.2|30511.3|30491.3|30511.3|30491.3|30503.2|30483.2|0
1600060200000|2020-09-14 05:10:00|30510.7|30490.7|30475.7|30455.7|30510.7|30490.7|30465.7|30445.7|0
1600060500000|2020-09-14 05:15:00|30475.2|30455.2|30480.7|30460.7|30485.7|30465.7|30470.7|30450.7|0
1600060800000|2020-09-14 05:20:00|30485.7|30465.7|30510.8|30490.8|30510.8|30490.8|30480.7|30460.7|0
1600061100000|2020-09-14 05:25:00|30511.9|30491.9|30500.8|30480.8|30511.9|30491.9|30498.3|30478.3|0
1600061400000|2020-09-14 05:30:00|30500.2|30480.2|30450.8|30430.8|30515.8|30495.8|30444.1|30424.1|0
1600061700000|2020-09-14 05:35:00|30451.9|30431.9|30471.3|30451.3|30475.8|30455.8|30451.9|30431.9|0
1600062000000|2020-09-14 05:40:00|30473.3|30453.3|30485.8|30465.8|30496.3|30476.3|30470.8|30450.8|0
1600062300000|2020-09-14 05:45:00|30483.3|30463.3|30485.8|30465.8|30495.8|30475.8|30475.8|30455.8|0
1600062600000|2020-09-14 05:50:00|30488.3|30468.3|30475.8|30455.8|30488.3|30468.3|30465.8|30445.8|0
1600062900000|2020-09-14 05:55:00|30478.3|30458.3|30475.2|30455.2|30490.8|30470.8|30473.3|30453.3|0
1600063200000|2020-09-14 06:00:00|30475.8|30455.8|30475.8|30455.8|30480.8|30460.8|30460.8|30440.8|0
1600063500000|2020-09-14 06:05:00|30473.3|30453.3|30478.3|30458.3|30490.8|30470.8|30465.8|30445.8|0
1600063800000|2020-09-14 06:10:00|30480.8|30460.8|30470.8|30450.8|30480.8|30460.8|30450.8|30430.8|0
1600064100000|2020-09-14 06:15:00|30473.3|30453.3|30455.8|30435.8|30475.8|30455.8|30455.8|30435.8|0
1600064400000|2020-09-14 06:20:00|30458.3|30438.3|30453.3|30433.3|30460.8|30440.8|30430.8|30410.8|0
1600064700000|2020-09-14 06:25:00|30455.8|30435.8|30440.8|30420.8|30455.8|30435.8|30433.3|30413.3|0
1600065000000|2020-09-14 06:30:00|30441.3|30421.3|30430.8|30410.8|30443.3|30423.3|30409.7|30389.7|0
1600065300000|2020-09-14 06:35:00|30433.3|30413.3|30433.3|30413.3|30440.8|30420.8|30425.8|30405.8|0
1600065600000|2020-09-14 06:40:00|30430.8|30410.8|30430.8|30410.8|30445.8|30425.8|30425.8|30405.8|0
1600065900000|2020-09-14 06:45:00|30431.3|30411.3|30475.8|30455.8|30480.8|30460.8|30430.8|30410.8|0
1600066200000|2020-09-14 06:50:00|30478.3|30458.3|30500.8|30480.8|30500.8|30480.8|30470.8|30450.8|0
1600066500000|2020-09-14 06:55:00|30503.3|30483.3|30520.8|30500.8|30528.3|30508.3|30500.8|30480.8|0
1600066800000|2020-09-14 07:00:00|30525.8|30505.8|30550.8|30530.8|30580.8|30560.8|30520.8|30500.8|0
1600067100000|2020-09-14 07:05:00|30551.3|30531.3|30555.8|30535.8|30590.2|30570.2|30545.8|30525.8|0
1600067400000|2020-09-14 07:10:00|30556.3|30536.3|30540.2|30520.2|30560.8|30540.8|30530.8|30510.8|0
1600067700000|2020-09-14 07:15:00|30540.8|30520.8|30523.9|30503.9|30550.8|30530.8|30510.8|30490.8|0
1600068000000|2020-09-14 07:20:00|30525.8|30505.8|30515.8|30495.8|30525.8|30505.8|30500.2|30480.2|0
1600068300000|2020-09-14 07:25:00|30516.4|30496.4|30475.8|30455.8|30523.3|30503.3|30462.7|30442.7|0
1600068600000|2020-09-14 07:30:00|30473.3|30453.3|30460.8|30440.8|30480.8|30460.8|30435.8|30415.8|0
1600068900000|2020-09-14 07:35:00|30460.2|30440.2|30495.8|30475.8|30495.8|30475.8|30450.8|30430.8|0
1600069200000|2020-09-14 07:40:00|30491.4|30471.4|30475.8|30455.8|30501.9|30481.9|30475.8|30455.8|0
1600069500000|2020-09-14 07:45:00|30478.3|30458.3|30500.8|30480.8|30500.8|30480.8|30473.3|30453.3|0
1600069800000|2020-09-14 07:50:00|30502.7|30482.7|30520.8|30500.8|30526.9|30506.9|30502.7|30482.7|0
1600070100000|2020-09-14 07:55:00|30521.4|30501.4|30495.8|30475.8|30560.8|30540.8|30492.7|30472.7|0
1600070400000|2020-09-14 08:00:00|30496.9|30476.9|30535.8|30515.8|30537.7|30517.7|30496.9|30476.9|0
1600070700000|2020-09-14 08:05:00|30536.4|30516.4|30542.7|30522.7|30545.8|30525.8|30535.8|30515.8|0
1600071000000|2020-09-14 08:10:00|30545.8|30525.8|30535.8|30515.8|30550.8|30530.8|30530.3|30510.3|0
1600071300000|2020-09-14 08:15:00|30538.9|30518.9|30510.8|30490.8|30540.8|30520.8|30505.8|30485.8|0
1600071600000|2020-09-14 08:20:00|30508.9|30488.9|30480.8|30460.8|30515.8|30495.8|30475.8|30455.8|0
1600071900000|2020-09-14 08:25:00|30481.9|30461.9|30488.3|30468.3|30488.3|30468.3|30470.8|30450.8|0
1600072200000|2020-09-14 08:30:00|30488.9|30468.9|30482.8|30462.8|30495.3|30475.3|30480.3|30460.3|0
1600072500000|2020-09-14 08:35:00|30482.2|30462.2|30490.3|30470.3|30500.3|30480.3|30480.3|30460.3|0
1600072800000|2020-09-14 08:40:00|30487.8|30467.8|30460.3|30440.3|30490.3|30470.3|30455.3|30435.3|0
1600073100000|2020-09-14 08:45:00|30459.7|30439.7|30477.2|30457.2|30477.8|30457.8|30452.2|30432.2|0
1600073400000|2020-09-14 08:50:00|30475.3|30455.3|30462.8|30442.8|30477.8|30457.8|30462.8|30442.8|0
1600073700000|2020-09-14 08:55:00|30464.2|30444.2|30480.3|30460.3|30485.3|30465.3|30460.3|30440.3|0
1600074000000|2020-09-14 09:00:00|30477.8|30457.8|30475.3|30455.3|30477.8|30457.8|30457.2|30437.2|0
1600074300000|2020-09-14 09:05:00|30475.8|30455.8|30475.3|30455.3|30480.3|30460.3|30472.2|30452.2|0
1600074600000|2020-09-14 09:10:00|30475.8|30455.8|30470.3|30450.3|30482.8|30462.8|30460.3|30440.3|0
1600074900000|2020-09-14 09:15:00|30467.8|30447.8|30477.8|30457.8|30481.4|30461.4|30465.3|30445.3|0
1600075200000|2020-09-14 09:20:00|30480.3|30460.3|30490.3|30470.3|30490.3|30470.3|30470.3|30450.3|0
1600075500000|2020-09-14 09:25:00|30487.8|30467.8|30480.3|30460.3|30490.3|30470.3|30477.8|30457.8|0
1600075800000|2020-09-14 09:30:00|30477.8|30457.8|30465.3|30445.3|30480.3|30460.3|30464.2|30444.2|0
1600076100000|2020-09-14 09:35:00|30464.2|30444.2|30402.8|30382.8|30465.3|30445.3|30396.4|30376.4|0
1600076400000|2020-09-14 09:40:00|30405.3|30385.3|30331.1|30311.1|30405.3|30385.3|30328.6|30308.6|1
1600076700000|2020-09-14 09:45:00|30333.1|30313.1|30310.3|30290.3|30335.3|30315.3|30304.7|30284.7|1
1600077000000|2020-09-14 09:50:00|30309.7|30289.7|30327.8|30307.8|30327.8|30307.8|30290.3|30270.3|1
1600077300000|2020-09-14 09:55:00|30327.2|30307.2|30350.3|30330.3|30353.3|30333.3|30325.3|30305.3|0
1600077600000|2020-09-14 10:00:00|30349.7|30329.7|30347.8|30327.8|30365.8|30345.8|30340.3|30320.3|0
1600077900000|2020-09-14 10:05:00|30345.3|30325.3|30365.3|30345.3|30380.3|30360.3|30345.3|30325.3|0
1600078200000|2020-09-14 10:10:00|30364.7|30344.7|30365.3|30345.3|30375.3|30355.3|30364.7|30344.7|0
1600078500000|2020-09-14 10:15:00|30366.4|30346.4|30390.3|30370.3|30390.9|30370.9|30362.8|30342.8|0
1600078800000|2020-09-14 10:20:00|30392.8|30372.8|30375.3|30355.3|30395.3|30375.3|30374.7|30354.7|0
1600079100000|2020-09-14 10:25:00|30377.8|30357.8|30400.3|30380.3|30400.3|30380.3|30365.3|30345.3|0
1600079400000|2020-09-14 10:30:00|30400.9|30380.9|30405.3|30385.3|30410.3|30390.3|30395.3|30375.3|0
1600079700000|2020-09-14 10:35:00|30400.3|30380.3|30405.3|30385.3|30410.3|30390.3|30397.8|30377.8|0
1600080000000|2020-09-14 10:40:00|30410.3|30390.3|30427.8|30407.8|30427.8|30407.8|30405.3|30385.3|0
1600080300000|2020-09-14 10:45:00|30428.4|30408.4|30455.3|30435.3|30460.3|30440.3|30428.4|30408.4|0
1600080600000|2020-09-14 10:50:00|30455.9|30435.9|30455.9|30435.9|30460.3|30440.3|30440.3|30420.3|1
1600080900000|2020-09-14 10:55:00|30456.4|30436.4|30480.9|30460.9|30480.9|30460.9|30450.9|30430.9|0
1600081200000|2020-09-14 11:00:00|30480.3|30460.3|30480.9|30460.9|30491.4|30471.4|30465.9|30445.9|0
1600081500000|2020-09-14 11:05:00|30483.4|30463.4|30500.9|30480.9|30500.9|30480.9|30475.9|30455.9|0
1600081800000|2020-09-14 11:10:00|30500.3|30480.3|30555.9|30535.9|30560.9|30540.9|30500.3|30480.3|0
1600082100000|2020-09-14 11:15:00|30553.4|30533.4|30533.4|30513.4|30576.4|30556.4|30527.8|30507.8|0
1600082400000|2020-09-14 11:20:00|30535.9|30515.9|30537.8|30517.8|30550.9|30530.9|30535.3|30515.3|0
1600082700000|2020-09-14 11:25:00|30533.4|30513.4|30591.4|30571.4|30593.4|30573.4|30530.9|30510.9|0
1600083000000|2020-09-14 11:30:00|30590.9|30570.9|30531.4|30511.4|30595.9|30575.9|30530.9|30510.9|0
1600083300000|2020-09-14 11:35:00|30533.9|30513.9|30552.8|30532.8|30562|30542|30531.4|30511.4|10
1600083600000|2020-09-14 11:40:00|30550.9|30530.9|30545.9|30525.9|30560.9|30540.9|30545.9|30525.9|0
1600083900000|2020-09-14 11:45:00|30546.4|30526.4|30540.3|30520.3|30555.9|30535.9|30538.4|30518.4|2
1600084200000|2020-09-14 11:50:00|30538.4|30518.4|30538.4|30518.4|30548.4|30528.4|30535.9|30515.9|0
1600084500000|2020-09-14 11:55:00|30537.8|30517.8|30525.9|30505.9|30540.9|30520.9|30523.4|30503.4|0
1600084800000|2020-09-14 12:00:00|30527|30507|30528.4|30508.4|30531.4|30511.4|30495.9|30475.9|0
1600085100000|2020-09-14 12:05:00|30525.9|30505.9|30546.4|30526.4|30551.4|30531.4|30523.9|30503.9|0
1600085400000|2020-09-14 12:10:00|30545.9|30525.9|30542|30522|30567|30547|30521.4|30501.4|0
1600085700000|2020-09-14 12:15:00|30541.4|30521.4|30557|30537|30557|30537|30522|30502|0
1600086000000|2020-09-14 12:20:00|30562|30542|30537|30517|30567|30547|30534.5|30514.5|0
1600086300000|2020-09-14 12:25:00|30539.5|30519.5|30506.4|30486.4|30539.5|30519.5|30506.4|30486.4|0
1600086600000|2020-09-14 12:30:00|30502|30482|30505|30485|30522|30502|30502|30482|0
1600086900000|2020-09-14 12:35:00|30507|30487|30497|30477|30517|30497|30492|30472|0
1600087200000|2020-09-14 12:40:00|30492|30472|30497|30477|30507|30487|30487|30467|0
1600087500000|2020-09-14 12:45:00|30495.9|30475.9|30502|30482|30507|30487|30492|30472|0
1600087800000|2020-09-14 12:50:00|30502.6|30482.6|30532|30512|30532|30512|30482|30462|0
1600088100000|2020-09-14 12:55:00|30532.6|30512.6|30547|30527|30557|30537|30532|30512|0
1600088400000|2020-09-14 13:00:00|30552|30532|30591.5|30571.5|30607|30587|30552|30532|0
1600088700000|2020-09-14 13:05:00|30592|30572|30599.8|30579.8|30616.5|30596.5|30574.8|30554.8|1
1600089000000|2020-09-14 13:10:00|30599.3|30579.3|30564.8|30544.8|30599.8|30579.8|30564.8|30544.8|0
1600089300000|2020-09-14 13:15:00|30565.9|30545.9|30589.3|30569.3|30614.8|30594.8|30565.9|30545.9|0
1600089600000|2020-09-14 13:20:00|30587.3|30567.3|30602.9|30582.9|30602.9|30582.9|30575.4|30555.4|0
1600089900000|2020-09-14 13:25:00|30600.4|30580.4|30599.8|30579.8|30604.8|30584.8|30577.3|30557.3|2
1600090200000|2020-09-14 13:30:00|30600.9|30580.9|30559.8|30539.8|30614.8|30594.8|30539.8|30519.8|0
1600090500000|2020-09-14 13:35:00|30562.3|30542.3|30574.8|30554.8|30579.8|30559.8|30549.8|30529.8|0
1600090800000|2020-09-14 13:40:00|30575.9|30555.9|30679.8|30659.8|30689.8|30669.8|30575.9|30555.9|0
1600091100000|2020-09-14 13:45:00|30682.3|30662.3|30672.3|30652.3|30719.8|30699.8|30667.9|30647.9|0
1600091400000|2020-09-14 13:50:00|30674.8|30654.8|30659.8|30639.8|30702.3|30682.3|30652.3|30632.3|0
1600091700000|2020-09-14 13:55:00|30657.9|30637.9|30680.4|30660.4|30690.4|30670.4|30657.9|30637.9|0
1600092000000|2020-09-14 14:00:00|30680.9|30660.9|30684.8|30664.8|30707.9|30687.9|30670.4|30650.4|0
1600092300000|2020-09-14 14:05:00|30682.9|30662.9|30665.4|30645.4|30705.4|30685.4|30660.4|30640.4|0
1600092600000|2020-09-14 14:10:00|30665.9|30645.9|30653.4|30633.4|30675.4|30655.4|30645.9|30625.9|1
1600092900000|2020-09-14 14:15:00|30654|30634|30675.9|30655.9|30675.9|30655.9|30650.9|30630.9|0
1600093200000|2020-09-14 14:20:00|30678.4|30658.4|30725.9|30705.9|30725.9|30705.9|30670.9|30650.9|0
1600093500000|2020-09-14 14:25:00|30724.8|30704.8|30690.4|30670.4|30725.9|30705.9|30680.4|30660.4|1
1600093800000|2020-09-14 14:30:00|30689.8|30669.8|30675.4|30655.4|30700.9|30680.9|30665.4|30645.4|1
1600094100000|2020-09-14 14:35:00|30677.9|30657.9|30685.9|30665.9|30705.9|30685.9|30660.9|30640.9|4
1600094400000|2020-09-14 14:40:00|30690.9|30670.9|30698.4|30678.4|30708.4|30688.4|30653.4|30633.4|0
1600094700000|2020-09-14 14:45:00|30700.9|30680.9|30705.9|30685.9|30710.9|30690.9|30665.9|30645.9|0
1600095000000|2020-09-14 14:50:00|30703.4|30683.4|30725.4|30705.4|30739.9|30719.9|30703.4|30683.4|1
1600095300000|2020-09-14 14:55:00|30723.4|30703.4|30740.4|30720.4|30752.9|30732.9|30722.4|30702.4|0
1600095600000|2020-09-14 15:00:00|30739.9|30719.9|30745.4|30725.4|30755.4|30735.4|30734.9|30714.9|0
1600095900000|2020-09-14 15:05:00|30746.5|30726.5|30740.4|30720.4|30755.4|30735.4|30740.4|30720.4|0
1600096200000|2020-09-14 15:10:00|30745.4|30725.4|30725.4|30705.4|30745.4|30725.4|30705.4|30685.4|0
1600096500000|2020-09-14 15:15:00|30727.4|30707.4|30735.4|30715.4|30750.4|30730.4|30725.4|30705.4|0
1600096800000|2020-09-14 15:20:00|30740.4|30720.4|30750.4|30730.4|30755.4|30735.4|30740.4|30720.4|0
1600097100000|2020-09-14 15:25:00|30751.5|30731.5|30745.4|30725.4|30755.4|30735.4|30722.9|30702.9|3
1600097400000|2020-09-14 15:30:00|30744.3|30724.3|30732.9|30712.9|30750.4|30730.4|30729.9|30709.9|0
1600097700000|2020-09-14 15:35:00|30735.4|30715.4|30749.9|30729.9|30754.9|30734.9|30735.4|30715.4|3
1600098000000|2020-09-14 15:40:00|30749.3|30729.3|30744.3|30724.3|30749.9|30729.9|30729.9|30709.9|0
1600098300000|2020-09-14 15:45:00|30739.9|30719.9|30724.9|30704.9|30744.9|30724.9|30724.9|30704.9|0
1600098600000|2020-09-14 15:50:00|30726|30706|30694.9|30674.9|30731.8|30711.8|30694.9|30674.9|0
1600098900000|2020-09-14 15:55:00|30696.8|30676.8|30680.4|30660.4|30710.4|30690.4|30679.9|30659.9|0
1600099200000|2020-09-14 16:00:00|30682.9|30662.9|30690.4|30670.4|30700.4|30680.4|30682.9|30662.9|0
1600099500000|2020-09-14 16:05:00|30689.9|30669.9|30665.4|30645.4|30690.4|30670.4|30660.4|30640.4|0
1600099800000|2020-09-14 16:10:00|30667.9|30647.9|30675.4|30655.4|30682.9|30662.9|30665.4|30645.4|0
1600100100000|2020-09-14 16:15:00|30671|30651|30670.4|30650.4|30675.4|30655.4|30665.4|30645.4|0
1600100400000|2020-09-14 16:20:00|30672.9|30652.9|30680.4|30660.4|30680.4|30660.4|30660.4|30640.4|0
1600100700000|2020-09-14 16:25:00|30681.5|30661.5|30683.2|30663.2|30697.1|30677.1|30681.5|30661.5|29
1600101000000|2020-09-14 16:30:00|30685.7|30665.7|30682.6|30662.6|30691.5|30671.5|30672.6|30652.6|11
1600101300000|2020-09-14 16:35:00|30679.6|30659.6|30680.7|30660.7|30687.6|30667.6|30672.6|30652.6|0
1600101600000|2020-09-14 16:40:00|30682.6|30662.6|30677.6|30657.6|30685.7|30665.7|30675.1|30655.1|0
1600101900000|2020-09-14 16:45:00|30681.5|30661.5|30677.6|30657.6|30692.6|30672.6|30677.6|30657.6|0
1600102200000|2020-09-14 16:50:00|30680.1|30660.1|30657.6|30637.6|30687.6|30667.6|30657.6|30637.6|0
1600102500000|2020-09-14 16:55:00|30660.1|30640.1|30682.6|30662.6|30692.1|30672.1|30657.6|30637.6|0
1600102800000|2020-09-14 17:00:00|30682.1|30662.1|30689.9|30669.9|30699.9|30679.9|30678.2|30658.2|5
1600103100000|2020-09-14 17:05:00|30687.9|30667.9|30674.4|30654.4|30689.9|30669.9|30669.4|30649.4|2
1600103400000|2020-09-14 17:10:00|30674.9|30654.9|30686.3|30666.3|30686.3|30666.3|30673.3|30653.3|9
1600103700000|2020-09-14 17:15:00|30683.8|30663.8|30658.8|30638.8|30683.8|30663.8|30653.8|30633.8|0
1600104000000|2020-09-14 17:20:00|30653.8|30633.8|30668.5|30648.5|30669.9|30649.9|30643.8|30623.8|9
1600104300000|2020-09-14 17:25:00|30666|30646|30658.5|30638.5|30666|30646|30651|30631|0
1600104600000|2020-09-14 17:30:00|30656|30636|30643.5|30623.5|30656|30636|30636|30616|0
1600104900000|2020-09-14 17:35:00|30643|30623|30644|30624|30653.5|30633.5|30636|30616|0
1600105200000|2020-09-14 17:40:00|30646|30626|30641|30621|30646|30626|30636|30616|0
1600105500000|2020-09-14 17:45:00|30644.9|30624.9|30651|30631|30655.5|30635.5|30641|30621|0
1600105800000|2020-09-14 17:50:00|30652.1|30632.1|30671|30651|30671|30651|30652.1|30632.1|0
1600106100000|2020-09-14 17:55:00|30671.5|30651.5|30661|30641|30673.5|30653.5|30656|30636|0
1600106400000|2020-09-14 18:00:00|30663.5|30643.5|30655.5|30635.5|30663.5|30643.5|30641|30621|0
1600106700000|2020-09-14 18:05:00|30653.5|30633.5|30681|30661|30681|30661|30651|30631|0
1600107000000|2020-09-14 18:10:00|30681.6|30661.6|30676|30656|30682.1|30662.1|30676|30656|0
1600107300000|2020-09-14 18:15:00|30673.5|30653.5|30664.1|30644.1|30676|30656|30664.1|30644.1|0
1600107600000|2020-09-14 18:20:00|30666.6|30646.6|30671.6|30651.6|30676.6|30656.6|30661.6|30641.6|0
1600107900000|2020-09-14 18:25:00|30666.6|30646.6|30659.1|30639.1|30671.6|30651.6|30656.6|30636.6|0
1600108200000|2020-09-14 18:30:00|30661.6|30641.6|30666.6|30646.6|30671.6|30651.6|30656.6|30636.6|0
1600108500000|2020-09-14 18:35:00|30664.1|30644.1|30666.6|30646.6|30666.6|30646.6|30661.6|30641.6|0
1600108800000|2020-09-14 18:40:00|30664.1|30644.1|30666.6|30646.6|30672.1|30652.1|30656.6|30636.6|0
1600109100000|2020-09-14 18:45:00|30669.1|30649.1|30671.6|30651.6|30676.6|30656.6|30661.6|30641.6|0
1600109400000|2020-09-14 18:50:00|30669.1|30649.1|30676|30656|30686|30666|30666.6|30646.6|0
1600109700000|2020-09-14 18:55:00|30671|30651|30676|30656|30683.5|30663.5|30649.6|30629.6|0
1600110000000|2020-09-14 19:00:00|30675|30655|30671|30651|30681|30661|30668|30648|0
1600110300000|2020-09-14 19:05:00|30673.5|30653.5|30681|30661|30684.1|30664.1|30671|30651|0
1600110600000|2020-09-14 19:10:00|30676|30656|30671|30651|30676|30656|30666|30646|0
1600110900000|2020-09-14 19:15:00|30670.5|30650.5|30686|30666|30691|30671|30666|30646|0
1600111200000|2020-09-14 19:20:00|30683.5|30663.5|30661|30641|30683.5|30663.5|30653.5|30633.5|0
1600111500000|2020-09-14 19:25:00|30661.6|30641.6|30681|30661|30686.6|30666.6|30661.6|30641.6|0
1600111800000|2020-09-14 19:30:00|30680.5|30660.5|30673.5|30653.5|30683.5|30663.5|30668.5|30648.5|0
1600112100000|2020-09-14 19:35:00|30671.6|30651.6|30686.6|30666.6|30691.6|30671.6|30666|30646|0
1600112400000|2020-09-14 19:40:00|30686|30666|30697.7|30677.7|30697.7|30677.7|30684.1|30664.1|3
1600112700000|2020-09-14 19:45:00|30693.2|30673.2|30712.1|30692.1|30712.1|30692.1|30693.2|30673.2|9
1600113000000|2020-09-14 19:50:00|30711|30691|30697.1|30677.1|30711|30691|30697.1|30677.1|0
1600113300000|2020-09-14 19:55:00|30694.1|30674.1|30677.1|30657.1|30694.1|30674.1|30677.1|30657.1|0
1600113600000|2020-09-14 20:00:00|30676.6|30656.6|30682.1|30662.1|30682.1|30662.1|30674.6|30654.6|0
1600113900000|2020-09-14 20:05:00|30677.7|30657.7|30687.1|30667.1|30690.2|30670.2|30677.1|30657.1|0
1600114200000|2020-09-14 20:10:00|30686.6|30666.6|30677.1|30657.1|30686.6|30666.6|30674.1|30654.1|0
1600114500000|2020-09-14 20:15:00|30676.1|30656.1|30672.1|30652.1|30677.1|30657.1|30667.1|30647.1|0
1600114800000|2020-09-14 20:20:00|30671.6|30651.6|30667.1|30647.1|30672.1|30652.1|30667.1|30647.1|0
1600115100000|2020-09-14 20:25:00|30671.6|30651.6|30667.1|30647.1|30677.1|30657.1|30667.1|30647.1|0
1600115400000|2020-09-14 20:30:00|30667.7|30647.7|30672.1|30652.1|30674.6|30654.6|30667.1|30647.1|0
1600115700000|2020-09-14 20:35:00|30672.7|30652.7|30669.6|30649.6|30672.7|30652.7|30669.6|30649.6|0
1600116000000|2020-09-14 20:40:00|30664.6|30644.6|30667.1|30647.1|30672.1|30652.1|30664.6|30644.6|0
1600116300000|2020-09-14 20:45:00|30664.1|30644.1|30662.1|30642.1|30664.6|30644.6|30659.6|30639.6|7
1600116600000|2020-09-14 20:50:00|30662.7|30642.7|30664.6|30644.6|30667.1|30647.1|30662.1|30642.1|7
1600116900000|2020-09-14 20:55:00|30665.2|30645.2|30657.1|30637.1|30666.6|30646.6|30654.6|30634.6|0
1600120800000|2020-09-14 22:00:00|30674.3|30654.3|30662.7|30642.7|30674.3|30654.3|30657.7|30637.7|0
1600121100000|2020-09-14 22:05:00|30665.2|30645.2|30667.7|30647.7|30670.2|30650.2|30665.2|30645.2|0
1600121400000|2020-09-14 22:10:00|30668.2|30648.2|30667.7|30647.7|30672.7|30652.7|30667.7|30647.7|0
1600121700000|2020-09-14 22:15:00|30667.2|30647.2|30672.7|30652.7|30672.7|30652.7|30662.7|30642.7|0
1600122000000|2020-09-14 22:20:00|30673.8|30653.8|30682.7|30662.7|30687.7|30667.7|30673.8|30653.8|0
1600122300000|2020-09-14 22:25:00|30680.2|30660.2|30677.7|30657.7|30680.2|30660.2|30675.2|30655.2|0
1600122600000|2020-09-14 22:30:00|30675.2|30655.2|30672.7|30652.7|30675.2|30655.2|30672.7|30652.7|0
1600122900000|2020-09-14 22:35:00|30670.2|30650.2|30672.7|30652.7|30675.2|30655.2|30670.2|30650.2|0
1600123200000|2020-09-14 22:40:00|30672.2|30652.2|30673.2|30653.2|30673.2|30653.2|30670.2|30650.2|0
1600123500000|2020-09-14 22:45:00|30675.7|30655.7|30678.2|30658.2|30683.2|30663.2|30675.7|30655.7|0
1600123800000|2020-09-14 22:50:00|30678.8|30658.8|30688.8|30668.8|30688.8|30668.8|30678.2|30658.2|0
1600124400000|2020-09-14 23:00:00|30688.2|30668.2|30673.2|30653.2|30688.2|30668.2|30673.2|30653.2|0
1600124700000|2020-09-14 23:05:00|30670.7|30650.7|30670.2|30650.2|30673.2|30653.2|30670.2|30650.2|0
1600125000000|2020-09-14 23:10:00|30671.3|30651.3|30670.7|30650.7|30673.2|30653.2|30668.2|30648.2|0
1600125300000|2020-09-14 23:15:00|30668.2|30648.2|30663.2|30643.2|30673.2|30653.2|30663.2|30643.2|0
1600125600000|2020-09-14 23:20:00|30663.8|30643.8|30665.7|30645.7|30665.7|30645.7|30663.2|30643.2|0
1600125900000|2020-09-14 23:25:00|30665.2|30645.2|30660.7|30640.7|30665.7|30645.7|30660.7|30640.7|0
1600126200000|2020-09-14 23:30:00|30661.3|30641.3|30658.3|30638.3|30663.3|30643.3|30655.8|30635.8|0
1600126500000|2020-09-14 23:35:00|30657.7|30637.7|30658.3|30638.3|30658.3|30638.3|30655.8|30635.8|0
1600126800000|2020-09-14 23:40:00|30655.8|30635.8|30653.3|30633.3|30658.3|30638.3|30653.3|30633.3|0
1600127100000|2020-09-14 23:45:00|30650.8|30630.8|30650.8|30630.8|30650.8|30630.8|30650.8|30630.8|0
1600127400000|2020-09-14 23:50:00|30651.3|30631.3|30663.3|30643.3|30663.3|30643.3|30651.3|30631.3|0
1600127700000|2020-09-14 23:55:00|30663.8|30643.8|30663.3|30643.3|30668.3|30648.3|30663.3|30643.3|0
1600128000000|2020-09-15 00:00:00|30662.7|30642.7|30668.3|30648.3|30668.3|30648.3|30653.3|30633.3|0
1600128300000|2020-09-15 00:05:00|30663.3|30643.3|30663.3|30643.3|30668.3|30648.3|30663.3|30643.3|0
1600128600000|2020-09-15 00:10:00|30660.8|30640.8|30645.8|30625.8|30663.3|30643.3|30645.8|30625.8|0
1600128900000|2020-09-15 00:15:00|30648.3|30628.3|30643.3|30623.3|30648.3|30628.3|30638.3|30618.3|0
1600129200000|2020-09-15 00:20:00|30638.3|30618.3|30613.3|30593.3|30638.3|30618.3|30613.3|30593.3|0
1600129500000|2020-09-15 00:25:00|30615.8|30595.8|30616.3|30596.3|30620.8|30600.8|30613.3|30593.3|0
1600129800000|2020-09-15 00:30:00|30618.3|30598.3|30610.8|30590.8|30618.3|30598.3|30603.3|30583.3|0
1600130100000|2020-09-15 00:35:00|30610.2|30590.2|30623.3|30603.3|30623.3|30603.3|30608.3|30588.3|0
1600130400000|2020-09-15 00:40:00|30625.8|30605.8|30623.3|30603.3|30625.8|30605.8|30623.3|30603.3|0
1600130700000|2020-09-15 00:45:00|30620.8|30600.8|30623.3|30603.3|30623.3|30603.3|30613.3|30593.3|0
1600131000000|2020-09-15 00:50:00|30620.8|30600.8|30653.3|30633.3|30653.3|30633.3|30620.2|30600.2|0
1600131300000|2020-09-15 00:55:00|30652.2|30632.2|30654.3|30634.3|30655.8|30635.8|30643.3|30623.3|0
1600131600000|2020-09-15 01:00:00|30656.8|30636.8|30643.3|30623.3|30683.3|30663.3|30637.7|30617.7|0
1600131900000|2020-09-15 01:05:00|30643.8|30623.8|30645.8|30625.8|30663.3|30643.3|30638.3|30618.3|0
1600132200000|2020-09-15 01:10:00|30646.3|30626.3|30625.2|30605.2|30658.3|30638.3|30623.3|30603.3|0
1600132500000|2020-09-15 01:15:00|30623.3|30603.3|30663.3|30643.3|30663.3|30643.3|30618.3|30598.3|0
1600132800000|2020-09-15 01:20:00|30663.8|30643.8|30652.7|30632.7|30678.3|30658.3|30648.8|30628.8|0
1600133100000|2020-09-15 01:25:00|30653.3|30633.3|30633.3|30613.3|30663.3|30643.3|30633.3|30613.3|0
1600133400000|2020-09-15 01:30:00|30635.8|30615.8|30648.3|30628.3|30666.3|30646.3|30633.3|30613.3|0
1600133700000|2020-09-15 01:35:00|30650.8|30630.8|30662.8|30642.8|30668.3|30648.3|30638.3|30618.3|0
1600134000000|2020-09-15 01:40:00|30663.3|30643.3|30668.3|30648.3|30678.3|30658.3|30658.3|30638.3|0
1600134300000|2020-09-15 01:45:00|30667.2|30647.2|30693.3|30673.3|30693.3|30673.3|30658.3|30638.3|0
1600134600000|2020-09-15 01:50:00|30693.8|30673.8|30703.3|30683.3|30708.3|30688.3|30693.3|30673.3|0
1600134900000|2020-09-15 01:55:00|30705.8|30685.8|30718.3|30698.3|30723.3|30703.3|30703.3|30683.3|0
1600135200000|2020-09-15 02:00:00|30723.3|30703.3|30743.8|30723.8|30748.8|30728.8|30723.3|30703.3|0
1600135500000|2020-09-15 02:05:00|30745.8|30725.8|30743.3|30723.3|30758.3|30738.3|30738.3|30718.3|0
1600135800000|2020-09-15 02:10:00|30743.8|30723.8|30756.8|30736.8|30756.8|30736.8|30730.8|30710.8|0
1600136100000|2020-09-15 02:15:00|30758.8|30738.8|30758.3|30738.3|30763.3|30743.3|30748.3|30728.3|0
1600136400000|2020-09-15 02:20:00|30754.3|30734.3|30758.3|30738.3|30758.3|30738.3|30748.3|30728.3|0
1600136700000|2020-09-15 02:25:00|30757.8|30737.8|30743.3|30723.3|30758.3|30738.3|30743.3|30723.3|0
1600137000000|2020-09-15 02:30:00|30743.8|30723.8|30737.8|30717.8|30753.3|30733.3|30728.3|30708.3|0
1600137300000|2020-09-15 02:35:00|30738.3|30718.3|30723.3|30703.3|30738.3|30718.3|30718.3|30698.3|0
1600137600000|2020-09-15 02:40:00|30720.8|30700.8|30733.3|30713.3|30740.8|30720.8|30718.3|30698.3|0
1600137900000|2020-09-15 02:45:00|30732.8|30712.8|30718.3|30698.3|30738.3|30718.3|30718.3|30698.3|0
1600138200000|2020-09-15 02:50:00|30715.3|30695.3|30730.8|30710.8|30740.8|30720.8|30713.3|30693.3|0
1600138500000|2020-09-15 02:55:00|30733.3|30713.3|30748.3|30728.3|30753.3|30733.3|30728.3|30708.3|0
1600138800000|2020-09-15 03:00:00|30750.8|30730.8|30760.3|30740.3|30763.8|30743.8|30747.8|30727.8|0
1600139100000|2020-09-15 03:05:00|30758.3|30738.3|30763.3|30743.3|30763.3|30743.3|30758.3|30738.3|0
1600139400000|2020-09-15 03:10:00|30763.8|30743.8|30761.7|30741.7|30766.7|30746.7|30756.7|30736.7|0
1600139700000|2020-09-15 03:15:00|30762.2|30742.2|30759.8|30739.8|30764.7|30744.7|30751.7|30731.7|0
1600140000000|2020-09-15 03:20:00|30760.3|30740.3|30761.7|30741.7|30766.7|30746.7|30759.2|30739.2|0
1600140300000|2020-09-15 03:25:00|30762.3|30742.3|30791.7|30771.7|30796.7|30776.7|30761.7|30741.7|0
1600140600000|2020-09-15 03:30:00|30791.2|30771.2|30766.7|30746.7|30796.7|30776.7|30764.2|30744.2|0
1600140900000|2020-09-15 03:35:00|30766.2|30746.2|30756.7|30736.7|30766.2|30746.2|30751.7|30731.7|0
1600141200000|2020-09-15 03:40:00|30756.2|30736.2|30761.7|30741.7|30761.7|30741.7|30754.2|30734.2|0
1600141500000|2020-09-15 03:45:00|30759.2|30739.2|30756.7|30736.7|30761.7|30741.7|30756.7|30736.7|0
1600141800000|2020-09-15 03:50:00|30754.2|30734.2|30757.3|30737.3|30763.3|30743.3|30753.7|30733.7|0
1600142100000|2020-09-15 03:55:00|30753.3|30733.3|30745.8|30725.8|30758.3|30738.3|30745.3|30725.3|0
1600142400000|2020-09-15 04:00:00|30743.3|30723.3|30750.8|30730.8|30750.8|30730.8|30743.3|30723.3|0
1600142700000|2020-09-15 04:05:00|30750.3|30730.3|30753.3|30733.3|30753.3|30733.3|30748.3|30728.3|0
1600143000000|2020-09-15 04:10:00|30755.8|30735.8|30758.3|30738.3|30760.8|30740.8|30753.3|30733.3|0
1600143300000|2020-09-15 04:15:00|30755.8|30735.8|30758.3|30738.3|30763.3|30743.3|30753.3|30733.3|0
1600143600000|2020-09-15 04:20:00|30758.8|30738.8|30758.3|30738.3|30763.3|30743.3|30758.3|30738.3|0
1600143900000|2020-09-15 04:25:00|30760.8|30740.8|30763.3|30743.3|30763.3|30743.3|30758.3|30738.3|0
1600144200000|2020-09-15 04:30:00|30760.8|30740.8|30763.3|30743.3|30763.3|30743.3|30758.3|30738.3|0
1600144500000|2020-09-15 04:35:00|30758.8|30738.8|30758.3|30738.3|30763.3|30743.3|30758.3|30738.3|0
1600144800000|2020-09-15 04:40:00|30758.8|30738.8|30771.3|30751.3|30773.3|30753.3|30758.8|30738.8|0
1600145100000|2020-09-15 04:45:00|30773.3|30753.3|30768.3|30748.3|30773.3|30753.3|30768.3|30748.3|0
1600145400000|2020-09-15 04:50:00|30766.3|30746.3|30773.3|30753.3|30773.3|30753.3|30763.3|30743.3|0
1600145700000|2020-09-15 04:55:00|30772.8|30752.8|30762.8|30742.8|30772.8|30752.8|30762.8|30742.8|0
1600146000000|2020-09-15 05:00:00|30765.3|30745.3|30773.3|30753.3|30777.3|30757.3|30762.8|30742.8|0
1600146300000|2020-09-15 05:05:00|30775.8|30755.8|30770.3|30750.3|30778.3|30758.3|30763.3|30743.3|0
1600146600000|2020-09-15 05:10:00|30768.3|30748.3|30760.3|30740.3|30773.3|30753.3|30760.3|30740.3|0
1600146900000|2020-09-15 05:15:00|30758.3|30738.3|30753.3|30733.3|30758.3|30738.3|30745.8|30725.8|0
1600147200000|2020-09-15 05:20:00|30750.8|30730.8|30758.3|30738.3|30763.3|30743.3|30748.3|30728.3|0
1600147500000|2020-09-15 05:25:00|30759.4|30739.4|30763.3|30743.3|30763.3|30743.3|30755.8|30735.8|0
1600147800000|2020-09-15 05:30:00|30760.8|30740.8|30768.3|30748.3|30799.4|30779.4|30758.3|30738.3|0
1600148100000|2020-09-15 05:35:00|30773.3|30753.3|30758.3|30738.3|30778.3|30758.3|30750.8|30730.8|0
1600148400000|2020-09-15 05:40:00|30758.9|30738.9|30722.8|30702.8|30760.8|30740.8|30713.3|30693.3|0
1600148700000|2020-09-15 05:45:00|30720.8|30700.8|30733.3|30713.3|30738.3|30718.3|30708.3|30688.3|0
1600149000000|2020-09-15 05:50:00|30730.8|30710.8|30732.8|30712.8|30736.4|30716.4|30725.8|30705.8|0
1600149300000|2020-09-15 05:55:00|30730.8|30710.8|30743.3|30723.3|30743.3|30723.3|30728.3|30708.3|0
1600149600000|2020-09-15 06:00:00|30739.4|30719.4|30713.3|30693.3|30743.3|30723.3|30700.8|30680.8|0
1600149900000|2020-09-15 06:05:00|30717.8|30697.8|30730.8|30710.8|30750.8|30730.8|30713.3|30693.3|0
1600150200000|2020-09-15 06:10:00|30728.3|30708.3|30768.3|30748.3|30768.9|30748.9|30728.3|30708.3|0
1600150500000|2020-09-15 06:15:00|30768.9|30748.9|30768.3|30748.3|30778.3|30758.3|30763.3|30743.3|0
1600150800000|2020-09-15 06:20:00|30772.8|30752.8|30793.9|30773.9|30793.9|30773.9|30768.3|30748.3|0
1600151100000|2020-09-15 06:25:00|30795.8|30775.8|30780.8|30760.8|30798.3|30778.3|30778.3|30758.3|0
1600151400000|2020-09-15 06:30:00|30780.3|30760.3|30777.8|30757.8|30783.3|30763.3|30768.3|30748.3|0
1600151700000|2020-09-15 06:35:00|30778.3|30758.3|30798.3|30778.3|30812.3|30792.3|30778.3|30758.3|0
1600152000000|2020-09-15 06:40:00|30795.3|30775.3|30801.4|30781.4|30823.3|30803.3|30788.3|30768.3|0
1600152300000|2020-09-15 06:45:00|30803.3|30783.3|30773.3|30753.3|30822.8|30802.8|30773.3|30753.3|0
1600152600000|2020-09-15 06:50:00|30777.3|30757.3|30793.4|30773.4|30806.4|30786.4|30770.8|30750.8|0
1600152900000|2020-09-15 06:55:00|30792.8|30772.8|30783.4|30763.4|30795.9|30775.9|30778.4|30758.4|0
1600153200000|2020-09-15 07:00:00|30782.8|30762.8|30792.3|30772.3|30846.3|30826.3|30778.4|30758.4|6
1600153500000|2020-09-15 07:05:00|30790.3|30770.3|30813.4|30793.4|30818.9|30798.9|30768.9|30748.9|0
1600153800000|2020-09-15 07:10:00|30812.8|30792.8|30788.9|30768.9|30813.4|30793.4|30778.9|30758.9|0
1600154100000|2020-09-15 07:15:00|30786.4|30766.4|30813.4|30793.4|30817.8|30797.8|30781.9|30761.9|0
1600154400000|2020-09-15 07:20:00|30815.3|30795.3|30810.9|30790.9|30817.8|30797.8|30808.9|30788.9|0
1600154700000|2020-09-15 07:25:00|30808.9|30788.9|30800.9|30780.9|30813.4|30793.4|30800.3|30780.3|0
1600155000000|2020-09-15 07:30:00|30800.3|30780.3|30768.4|30748.4|30803.4|30783.4|30763.4|30743.4|0
1600155300000|2020-09-15 07:35:00|30767.8|30747.8|30773.4|30753.4|30778.4|30758.4|30753.4|30733.4|0
1600155600000|2020-09-15 07:40:00|30772.8|30752.8|30738.4|30718.4|30772.8|30752.8|30738.4|30718.4|0
1600155900000|2020-09-15 07:45:00|30737.8|30717.8|30748.4|30728.4|30755.9|30735.9|30728.4|30708.4|0
1600156200000|2020-09-15 07:50:00|30745.9|30725.9|30750.9|30730.9|30766.4|30746.4|30723.4|30703.4|0
1600156500000|2020-09-15 07:55:00|30751.4|30731.4|30748.4|30728.4|30753.4|30733.4|30733.4|30713.4|0
1600156800000|2020-09-15 08:00:00|30752.3|30732.3|30678.4|30658.4|30763.9|30743.9|30678.4|30658.4|0
1600157100000|2020-09-15 08:05:00|30676.4|30656.4|30685.9|30665.9|30708.4|30688.4|30673.4|30653.4|0
1600157400000|2020-09-15 08:10:00|30683.4|30663.4|30658.4|30638.4|30688.4|30668.4|30648.4|30628.4|0
1600157700000|2020-09-15 08:15:00|30657.3|30637.3|30663.4|30643.4|30663.4|30643.4|30643.4|30623.4|0
1600158000000|2020-09-15 08:20:00|30660.4|30640.4|30682.9|30662.9|30688.4|30668.4|30658.4|30638.4|0
1600158300000|2020-09-15 08:25:00|30682.3|30662.3|30683.4|30663.4|30683.4|30663.4|30667.9|30647.9|0
1600158600000|2020-09-15 08:30:00|30678.4|30658.4|30685.9|30665.9|30695.9|30675.9|30678.4|30658.4|0
1600158900000|2020-09-15 08:35:00|30685.4|30665.4|30698.4|30678.4|30703.4|30683.4|30683.4|30663.4|0
1600159200000|2020-09-15 08:40:00|30698.9|30678.9|30713.4|30693.4|30715.9|30695.9|30698.4|30678.4|0
1600159500000|2020-09-15 08:45:00|30713.9|30693.9|30723.4|30703.4|30723.4|30703.4|30713.4|30693.4|0
1600159800000|2020-09-15 08:50:00|30728.4|30708.4|30719.8|30699.8|30730.9|30710.9|30713.4|30693.4|0
1600160100000|2020-09-15 08:55:00|30717.9|30697.9|30708.4|30688.4|30723.4|30703.4|30708.4|30688.4|0
1600160400000|2020-09-15 09:00:00|30705.9|30685.9|30708.9|30688.9|30718.4|30698.4|30697.9|30677.9|0
1600160700000|2020-09-15 09:05:00|30713.9|30693.9|30718.9|30698.9|30718.9|30698.9|30708.9|30688.9|0
1600161000000|2020-09-15 09:10:00|30718.4|30698.4|30718.9|30698.9|30723.9|30703.9|30713.9|30693.9|0
1600161300000|2020-09-15 09:15:00|30721.4|30701.4|30716.4|30696.4|30723.9|30703.9|30713.9|30693.9|0
1600161600000|2020-09-15 09:20:00|30715.9|30695.9|30743.9|30723.9|30746.4|30726.4|30713.9|30693.9|0
1600161900000|2020-09-15 09:25:00|30744.4|30724.4|30738.9|30718.9|30753.9|30733.9|30738.9|30718.9|0
1600162200000|2020-09-15 09:30:00|30738.4|30718.4|30718.9|30698.9|30748.9|30728.9|30718.9|30698.9|0
1600162500000|2020-09-15 09:35:00|30721.4|30701.4|30718.9|30698.9|30721.9|30701.9|30708.9|30688.9|0
1600162800000|2020-09-15 09:40:00|30718.4|30698.4|30693.4|30673.4|30718.4|30698.4|30688.9|30668.9|0
1600163100000|2020-09-15 09:45:00|30691.4|30671.4|30698.4|30678.4|30701.9|30681.9|30673.9|30653.9|0
1600163400000|2020-09-15 09:50:00|30693.9|30673.9|30678.9|30658.9|30693.9|30673.9|30673.9|30653.9|0
1600163700000|2020-09-15 09:55:00|30679.9|30659.9|30681.4|30661.4|30693.9|30673.9|30678.9|30658.9|0
1600164000000|2020-09-15 10:00:00|30680.9|30660.9|30674.9|30654.9|30683.9|30663.9|30670.4|30650.4|38
1600164300000|2020-09-15 10:05:00|30675.4|30655.4|30647.4|30627.4|30679.9|30659.9|30647.4|30627.4|0
1600164600000|2020-09-15 10:10:00|30648|30628|30644.9|30624.9|30650.5|30630.5|30639.9|30619.9|0
1600164900000|2020-09-15 10:15:00|30649.9|30629.9|30654.9|30634.9|30664.9|30644.9|30646.9|30626.9|0
1600165200000|2020-09-15 10:20:00|30656|30636|30654.9|30634.9|30659.9|30639.9|30644.9|30624.9|0
1600165500000|2020-09-15 10:25:00|30652.4|30632.4|30654.9|30634.9|30656.9|30636.9|30649.4|30629.4|0
1600165800000|2020-09-15 10:30:00|30656.9|30636.9|30664.9|30644.9|30669.4|30649.4|30654.9|30634.9|0
1600166100000|2020-09-15 10:35:00|30665.5|30645.5|30669.9|30649.9|30670.5|30650.5|30658.9|30638.9|0
1600166400000|2020-09-15 10:40:00|30672.4|30652.4|30678.5|30658.5|30679.9|30659.9|30669.9|30649.9|0
1600166700000|2020-09-15 10:45:00|30680.5|30660.5|30694.9|30674.9|30694.9|30674.9|30678|30658|0
1600167000000|2020-09-15 10:50:00|30699.9|30679.9|30719.9|30699.9|30723|30703|30697.4|30677.4|0
1600167300000|2020-09-15 10:55:00|30720.5|30700.5|30724.9|30704.9|30724.9|30704.9|30714.9|30694.9|0
1600167600000|2020-09-15 11:00:00|30724.4|30704.4|30734.9|30714.9|30751|30731|30723|30703|0
1600167900000|2020-09-15 11:05:00|30739.9|30719.9|30744.9|30724.9|30747.4|30727.4|30739.9|30719.9|0
1600168200000|2020-09-15 11:10:00|30746|30726|30734.9|30714.9|30749.9|30729.9|30729.9|30709.9|0
1600168500000|2020-09-15 11:15:00|30732.4|30712.4|30739.9|30719.9|30739.9|30719.9|30725.5|30705.5|0
1600168800000|2020-09-15 11:20:00|30741.9|30721.9|30739.9|30719.9|30754.9|30734.9|30739.9|30719.9|0
1600169100000|2020-09-15 11:25:00|30740.5|30720.5|30734.9|30714.9|30740.5|30720.5|30719.9|30699.9|0
1600169400000|2020-09-15 11:30:00|30734.4|30714.4|30769.9|30749.9|30779.9|30759.9|30732.4|30712.4|0
1600169700000|2020-09-15 11:35:00|30772.4|30752.4|30774.9|30754.9|30787.4|30767.4|30769.9|30749.9|0
1600170000000|2020-09-15 11:40:00|30777.4|30757.4|30769.9|30749.9|30777.4|30757.4|30762.4|30742.4|0
1600170300000|2020-09-15 11:45:00|30767.4|30747.4|30761.9|30741.9|30775.5|30755.5|30760|30740|0
1600170600000|2020-09-15 11:50:00|30760|30740|30770|30750|30775|30755|30760|30740|0
1600170900000|2020-09-15 11:55:00|30767.5|30747.5|30770|30750|30780|30760|30762.5|30742.5|0
1600171200000|2020-09-15 12:00:00|30775|30755|30770|30750|30780|30760|30761.9|30741.9|0
1600171500000|2020-09-15 12:05:00|30767.5|30747.5|30775|30755|30780|30760|30767.5|30747.5|0
1600171800000|2020-09-15 12:10:00|30774.4|30754.4|30815|30795|30835|30815|30760|30740|0
1600172100000|2020-09-15 12:15:00|30813.9|30793.9|30780|30760|30840|30820|30771|30751|0
1600172400000|2020-09-15 12:20:00|30785|30765|30750|30730|30785|30765|30750|30730|0
1600172700000|2020-09-15 12:25:00|30751|30731|30769.4|30749.4|30770|30750|30751|30731|0
1600173000000|2020-09-15 12:30:00|30767.5|30747.5|30796.9|30776.9|30800|30780|30765|30745|0
1600173300000|2020-09-15 12:35:00|30795|30775|30830|30810|30833.9|30813.9|30780|30760|0
1600173600000|2020-09-15 12:40:00|30831|30811|30885|30865|30891.9|30871.9|30830|30810|0
1600173900000|2020-09-15 12:45:00|30890|30870|30855|30835|30913.9|30893.9|30830|30810|0
1600174200000|2020-09-15 12:50:00|30860|30840|30840|30820|30865|30845|30840|30820|0
1600174500000|2020-09-15 12:55:00|30837.5|30817.5|30857.5|30837.5|30865|30845|30835.5|30815.5|0
1600174800000|2020-09-15 13:00:00|30858|30838|30842|30822|30864.5|30844.5|30780.5|30760.5|0
1600175100000|2020-09-15 13:05:00|30840|30820|30852.5|30832.5|30874.5|30854.5|30820|30800|0
1600175400000|2020-09-15 13:10:00|30853|30833|30780|30760|30870|30850|30765|30745|1
1600175700000|2020-09-15 13:15:00|30778|30758|30760|30740|30780|30760|30715|30695|0
1600176000000|2020-09-15 13:20:00|30759.5|30739.5|30722|30702|30759.5|30739.5|30675|30655|0
1600176300000|2020-09-15 13:25:00|30720|30700|30725|30705|30735|30715|30690|30670|0
1600176600000|2020-09-15 13:30:00|30720.5|30700.5|30672|30652|30735|30715|30670.5|30650.5|0
1600176900000|2020-09-15 13:35:00|30674.5|30654.5|30725|30705|30732.5|30712.5|30667.5|30647.5|0
1600177200000|2020-09-15 13:40:00|30722.5|30702.5|30735|30715|30761|30741|30715|30695|0
1600177500000|2020-09-15 13:45:00|30735.5|30715.5|30657.5|30637.5|30750|30730|30657.5|30637.5|0
1600177800000|2020-09-15 13:50:00|30655|30635|30684.5|30664.5|30689|30669|30605|30585|0
1600178100000|2020-09-15 13:55:00|30686.5|30666.5|30715|30695|30715|30695|30660|30640|0
1600178400000|2020-09-15 14:00:00|30716|30696|30645|30625|30717.5|30697.5|30625|30605|0
1600178700000|2020-09-15 14:05:00|30647.5|30627.5|30595|30575|30650|30630|30595|30575|0
1600179000000|2020-09-15 14:10:00|30599.5|30579.5|30585|30565|30622.5|30602.5|30555|30535|0
1600179300000|2020-09-15 14:15:00|30580|30560|30564.5|30544.5|30580|30560|30520|30500|0
1600179600000|2020-09-15 14:20:00|30562.5|30542.5|30535.5|30515.5|30570.5|30550.5|30525|30505|16
1600179900000|2020-09-15 14:25:00|30535|30515|30551|30531|30556.5|30536.5|30521.5|30501.5|38
1600180200000|2020-09-15 14:30:00|30546|30526|30621|30601|30621|30601|30526|30506|0
1600180500000|2020-09-15 14:35:00|30626|30606|30631|30611|30666|30646|30616|30596|0
1600180800000|2020-09-15 14:40:00|30628.5|30608.5|30583.5|30563.5|30628.5|30608.5|30583.5|30563.5|0
1600181100000|2020-09-15 14:45:00|30581|30561|30636|30616|30636|30616|30581|30561|0
1600181400000|2020-09-15 14:50:00|30646|30626|30641|30621|30676|30656|30631|30611|0
1600181700000|2020-09-15 14:55:00|30641.5|30621.5|30613.5|30593.5|30653.5|30633.5|30591|30571|0
1600182000000|2020-09-15 15:00:00|30613|30593|30608.5|30588.5|30631|30611|30596|30576|0
1600182300000|2020-09-15 15:05:00|30611|30591|30636|30616|30636|30616|30581|30561|0
1600182600000|2020-09-15 15:10:00|30635|30615|30618.5|30598.5|30648.5|30628.5|30618.5|30598.5|0
1600182900000|2020-09-15 15:15:00|30618|30598|30636|30616|30641|30621|30613.5|30593.5|0
1600183200000|2020-09-15 15:20:00|30633.5|30613.5|30601|30581|30633.5|30613.5|30601|30581|0
1600183500000|2020-09-15 15:25:00|30600.5|30580.5|30626.5|30606.5|30631|30611|30588|30568|0
1600183800000|2020-09-15 15:30:00|30628.5|30608.5|30646|30626|30648.5|30628.5|30618.5|30598.5|0
1600184100000|2020-09-15 15:35:00|30648.5|30628.5|30656|30636|30661|30641|30633.5|30613.5|0
1600184400000|2020-09-15 15:40:00|30653.5|30633.5|30636|30616|30658|30638|30621|30601|0
1600184700000|2020-09-15 15:45:00|30640.5|30620.5|30586|30566|30640.5|30620.5|30583.5|30563.5|0
1600185000000|2020-09-15 15:50:00|30586.5|30566.5|30581|30561|30596|30576|30576|30556|4
1600185300000|2020-09-15 15:55:00|30576|30556|30578.5|30558.5|30586|30566|30558.5|30538.5|0
1600185600000|2020-09-15 16:00:00|30578|30558|30601|30581|30610.5|30590.5|30573|30553|0
1600185900000|2020-09-15 16:05:00|30599|30579|30588.5|30568.5|30608.5|30588.5|30588.5|30568.5|0
1600186200000|2020-09-15 16:10:00|30589|30569|30576|30556|30591|30571|30565.5|30545.5|0
1600186500000|2020-09-15 16:15:00|30573.5|30553.5|30581|30561|30586|30566|30571|30551|0
1600186800000|2020-09-15 16:20:00|30586|30566|30596|30576|30596|30576|30581|30561|1
1600187100000|2020-09-15 16:25:00|30596.5|30576.5|30584|30564|30611.5|30591.5|30581.5|30561.5|0
1600187400000|2020-09-15 16:30:00|30586.5|30566.5|30604|30584|30604|30584|30581.5|30561.5|17
1600187700000|2020-09-15 16:35:00|30604.5|30584.5|30626|30606|30627.5|30607.5|30601.5|30581.5|0
1600188000000|2020-09-15 16:40:00|30623.5|30603.5|30641.5|30621.5|30641.5|30621.5|30621|30601|0
1600188300000|2020-09-15 16:45:00|30636.5|30616.5|30636.5|30616.5|30646.5|30626.5|30631.5|30611.5|0
1600188600000|2020-09-15 16:50:00|30631.5|30611.5|30641.5|30621.5|30641.5|30621.5|30631.5|30611.5|0
1600188900000|2020-09-15 16:55:00|30636.5|30616.5|30636.5|30616.5|30644.5|30624.5|30619|30599|0
1600189200000|2020-09-15 17:00:00|30637.5|30617.5|30616.5|30596.5|30637.5|30617.5|30616.5|30596.5|0
1600189500000|2020-09-15 17:05:00|30618.5|30598.5|30612|30592|30621.5|30601.5|30601.5|30581.5|1
1600189800000|2020-09-15 17:10:00|30610|30590|30612|30592|30621.5|30601.5|30609.5|30589.5|0
1600190100000|2020-09-15 17:15:00|30614.5|30594.5|30607|30587|30616.5|30596.5|30602|30582|0
1600190400000|2020-09-15 17:20:00|30609.5|30589.5|30607|30587|30612|30592|30602|30582|0
1600190700000|2020-09-15 17:25:00|30605|30585|30597|30577|30607.5|30587.5|30594.5|30574.5|0
1600191000000|2020-09-15 17:30:00|30597.5|30577.5|30607|30587|30607|30587|30597|30577|0
1600191300000|2020-09-15 17:35:00|30607.5|30587.5|30604.5|30584.5|30612|30592|30604.5|30584.5|0
1600191600000|2020-09-15 17:40:00|30604|30584|30602|30582|30604|30584|30597|30577|0
1600191900000|2020-09-15 17:45:00|30598|30578|30602|30582|30602|30582|30597|30577|0
1600192200000|2020-09-15 17:50:00|30601.5|30581.5|30597|30577|30602|30582|30597|30577|0
1600192500000|2020-09-15 17:55:00|30599.5|30579.5|30582|30562|30602|30582|30582|30562|1
1600192800000|2020-09-15 18:00:00|30586.5|30566.5|30562|30542|30587|30567|30559.5|30539.5|0
1600193100000|2020-09-15 18:05:00|30561.5|30541.5|30544.5|30524.5|30562|30542|30539.5|30519.5|2
1600193400000|2020-09-15 18:10:00|30545|30525|30542|30522|30552|30532|30532|30512|0
1600193700000|2020-09-15 18:15:00|30544|30524|30547|30527|30547|30527|30542|30522|0
1600194000000|2020-09-15 18:20:00|30546.5|30526.5|30557|30537|30557|30537|30542|30522|0
1600194300000|2020-09-15 18:25:00|30556.5|30536.5|30552|30532|30556.5|30536.5|30541.5|30521.5|0
1600194600000|2020-09-15 18:30:00|30554.5|30534.5|30540|30520|30554.5|30534.5|30532|30512|0
1600194900000|2020-09-15 18:35:00|30540.5|30520.5|30552|30532|30552|30532|30540.5|30520.5|0
1600195200000|2020-09-15 18:40:00|30549.5|30529.5|30559.5|30539.5|30559.5|30539.5|30547|30527|0
1600195500000|2020-09-15 18:45:00|30559|30539|30557|30537|30560|30540|30552|30532|0
1600195800000|2020-09-15 18:50:00|30552|30532|30557|30537|30557|30537|30552|30532|2
1600196100000|2020-09-15 18:55:00|30554.5|30534.5|30552|30532|30557|30537|30549.5|30529.5|0
1600196400000|2020-09-15 19:00:00|30552.5|30532.5|30547|30527|30562|30542|30542|30522|0
1600196700000|2020-09-15 19:05:00|30547.5|30527.5|30517|30497|30549.5|30529.5|30496|30476|16
1600197000000|2020-09-15 19:10:00|30515|30495|30514|30494|30525|30505|30507|30487|4
1600197300000|2020-09-15 19:15:00|30514.5|30494.5|30512|30492|30524.5|30504.5|30512|30492|0
1600197600000|2020-09-15 19:20:00|30515|30495|30497|30477|30520|30500|30497|30477|3
1600197900000|2020-09-15 19:25:00|30502|30482|30519.5|30499.5|30519.5|30499.5|30499|30479|5
1600198200000|2020-09-15 19:30:00|30520|30500|30481|30461|30520|30500|30476.5|30456.5|0
1600198500000|2020-09-15 19:35:00|30481.5|30461.5|30479.5|30459.5|30490|30470|30475.5|30455.5|0
1600198800000|2020-09-15 19:40:00|30480|30460|30491|30471|30498|30478|30477|30457|5
1600199100000|2020-09-15 19:45:00|30495|30475|30507.5|30487.5|30508|30488|30493|30473|0
1600199400000|2020-09-15 19:50:00|30515.5|30495.5|30571|30551|30578.5|30558.5|30515.5|30495.5|0
1600199700000|2020-09-15 19:55:00|30571.5|30551.5|30584.5|30564.5|30586.5|30566.5|30568|30548|0
1600200000000|2020-09-15 20:00:00|30586.5|30566.5|30588.5|30568.5|30588.5|30568.5|30584.5|30564.5|0
1600200300000|2020-09-15 20:05:00|30588|30568|30591|30571|30593.5|30573.5|30588|30568|2
1600200600000|2020-09-15 20:10:00|30586|30566|30586|30566|30586|30566|30581|30561|0
1600200900000|2020-09-15 20:15:00|30581|30561|30576|30556|30581|30561|30576|30556|0
1600201200000|2020-09-15 20:20:00|30573.5|30553.5|30571|30551|30573.5|30553.5|30571|30551|0
1600201500000|2020-09-15 20:25:00|30572|30552|30571|30551|30576|30556|30568.5|30548.5|0
1600201800000|2020-09-15 20:30:00|30570|30550|30571|30551|30571|30551|30566|30546|0
1600202100000|2020-09-15 20:35:00|30568.5|30548.5|30566.5|30546.5|30569|30549|30566|30546|0
1600202400000|2020-09-15 20:40:00|30567.5|30547.5|30571.5|30551.5|30571.5|30551.5|30566.5|30546.5|0
1600202700000|2020-09-15 20:45:00|30571|30551|30576.5|30556.5|30576.5|30556.5|30566.5|30546.5|0
1600207200000|2020-09-15 22:00:00|30578|30558|30591.5|30571.5|30606.5|30586.5|30571.5|30551.5|0
1600207500000|2020-09-15 22:05:00|30589|30569|30581.5|30561.5|30589|30569|30579|30559|0
1600207800000|2020-09-15 22:10:00|30576.5|30556.5|30586.5|30566.5|30586.5|30566.5|30576.5|30556.5|0
1600208100000|2020-09-15 22:15:00|30584|30564|30581.5|30561.5|30584|30564|30581.5|30561.5|0
1600208400000|2020-09-15 22:20:00|30576.5|30556.5|30561.5|30541.5|30576.5|30556.5|30561.5|30541.5|0
1600208700000|2020-09-15 22:25:00|30559|30539|30556.5|30536.5|30559|30539|30556.5|30536.5|0
1600209000000|2020-09-15 22:30:00|30557|30537|30561.5|30541.5|30564|30544|30556.5|30536.5|0
1600209300000|2020-09-15 22:35:00|30556.5|30536.5|30560.5|30540.5|30566.5|30546.5|30556.5|30536.5|0
1600209600000|2020-09-15 22:40:00|30558.5|30538.5|30556|30536|30558.5|30538.5|30554.6|30534.6|0
1600209900000|2020-09-15 22:45:00|30555.5|30535.5|30546.5|30526.5|30555.5|30535.5|30536.5|30516.5|0
1600210200000|2020-09-15 22:50:00|30547|30527|30551.5|30531.5|30551.5|30531.5|30547|30527|0
1600210500000|2020-09-15 22:55:00|30551|30531|30551.5|30531.5|30551.5|30531.5|30546.5|30526.5|0
1600210800000|2020-09-15 23:00:00|30550.5|30530.5|30546.5|30526.5|30551.5|30531.5|30544.6|30524.6|0
1600211100000|2020-09-15 23:05:00|30546|30526|30541.5|30521.5|30546|30526|30541.5|30521.5|0
1600211400000|2020-09-15 23:10:00|30541|30521|30534|30514|30541.5|30521.5|30534|30514|0
1600211700000|2020-09-15 23:15:00|30534.5|30514.5|30536.5|30516.5|30536.5|30516.5|30531.5|30511.5|0
1600212000000|2020-09-15 23:20:00|30534|30514|30526.5|30506.5|30534|30514|30524|30504|0
1600212300000|2020-09-15 23:25:00|30524|30504|30524|30504|30526.5|30506.5|30519|30499|0
1600212600000|2020-09-15 23:30:00|30521.5|30501.5|30521.5|30501.5|30526.5|30506.5|30521.5|30501.5|0
1600212900000|2020-09-15 23:35:00|30524|30504|30506.5|30486.5|30526.5|30506.5|30506.5|30486.5|0
1600213200000|2020-09-15 23:40:00|30511.5|30491.5|30511.5|30491.5|30511.5|30491.5|30506.5|30486.5|0
1600213500000|2020-09-15 23:45:00|30506.5|30486.5|30511.5|30491.5|30516.5|30496.5|30506.5|30486.5|0
1600213800000|2020-09-15 23:50:00|30512|30492|30521.5|30501.5|30521.5|30501.5|30512|30492|0
1600214100000|2020-09-15 23:55:00|30524|30504|30526.5|30506.5|30531.5|30511.5|30524|30504|0
1600214400000|2020-09-16 00:00:00|30525.5|30505.5|30541.5|30521.5|30546.5|30526.5|30514|30494|0
1600214700000|2020-09-16 00:05:00|30538.5|30518.5|30511.5|30491.5|30538.5|30518.5|30511.5|30491.5|0
1600215000000|2020-09-16 00:10:00|30512|30492|30476.5|30456.5|30516.5|30496.5|30461.5|30441.5|0
1600215300000|2020-09-16 00:15:00|30475.5|30455.5|30501.5|30481.5|30504|30484|30453.5|30433.5|0
1600215600000|2020-09-16 00:20:00|30501|30481|30494|30474|30502|30482|30494|30474|0
1600215900000|2020-09-16 00:25:00|30494.5|30474.5|30501.5|30481.5|30501.5|30481.5|30491.5|30471.5|0
1600216200000|2020-09-16 00:30:00|30506.5|30486.5|30511.5|30491.5|30516.5|30496.5|30506|30486|0
1600216500000|2020-09-16 00:35:00|30511|30491|30516.5|30496.5|30517|30497|30506.5|30486.5|0
1600216800000|2020-09-16 00:40:00|30515.5|30495.5|30516.5|30496.5|30519|30499|30511.5|30491.5|0
1600217100000|2020-09-16 00:45:00|30514|30494|30511.5|30491.5|30516.5|30496.5|30511.5|30491.5|0
1600217400000|2020-09-16 00:50:00|30516.5|30496.5|30511.5|30491.5|30516.5|30496.5|30506.5|30486.5|0
1600217700000|2020-09-16 00:55:00|30511|30491|30506.5|30486.5|30511.5|30491.5|30506.5|30486.5|0
1600218000000|2020-09-16 01:00:00|30511.5|30491.5|30491.5|30471.5|30556.5|30536.5|30484|30464|0
1600218300000|2020-09-16 01:05:00|30489|30469|30541.5|30521.5|30541.5|30521.5|30476|30456|0
1600218600000|2020-09-16 01:10:00|30541|30521|30526.5|30506.5|30546.5|30526.5|30501.5|30481.5|0
1600218900000|2020-09-16 01:15:00|30524.5|30504.5|30539|30519|30554|30534|30511.5|30491.5|0
1600219200000|2020-09-16 01:20:00|30538.5|30518.5|30531.5|30511.5|30551.5|30531.5|30528.5|30508.5|0
1600219500000|2020-09-16 01:25:00|30529|30509|30544|30524|30549|30529|30521.5|30501.5|0
1600219800000|2020-09-16 01:30:00|30543.5|30523.5|30569|30549|30571.5|30551.5|30526.5|30506.5|0
1600220100000|2020-09-16 01:35:00|30566.5|30546.5|30566.5|30546.5|30572|30552|30551.5|30531.5|0
1600220400000|2020-09-16 01:40:00|30565.6|30545.6|30576.5|30556.5|30579|30559|30556.5|30536.5|0
1600220700000|2020-09-16 01:45:00|30571.5|30551.5|30596.5|30576.5|30601.5|30581.5|30566.5|30546.5|0
1600221000000|2020-09-16 01:50:00|30594|30574|30584|30564|30601.5|30581.5|30581.5|30561.5|0
1600221300000|2020-09-16 01:55:00|30584.5|30564.5|30636.5|30616.5|30636.5|30616.5|30584|30564|0
1600221600000|2020-09-16 02:00:00|30641.5|30621.5|30683.5|30663.5|30687|30667|30636.5|30616.5|0
1600221900000|2020-09-16 02:05:00|30684|30664|30656.5|30636.5|30691.5|30671.5|30652|30632|0
1600222200000|2020-09-16 02:10:00|30656|30636|30671.5|30651.5|30681.5|30661.5|30656|30636|0
1600222500000|2020-09-16 02:15:00|30672|30652|30661.5|30641.5|30676.5|30656.5|30659|30639|0
1600222800000|2020-09-16 02:20:00|30659|30639|30656.5|30636.5|30661.5|30641.5|30651.5|30631.5|0
1600223100000|2020-09-16 02:25:00|30659|30639|30671.5|30651.5|30676.5|30656.5|30656.5|30636.5|0
1600223400000|2020-09-16 02:30:00|30669|30649|30659|30639|30674.5|30654.5|30651.5|30631.5|0
1600223700000|2020-09-16 02:35:00|30661.5|30641.5|30661.5|30641.5|30678.5|30658.5|30656.5|30636.5|0
1600224000000|2020-09-16 02:40:00|30662|30642|30661.5|30641.5|30666.5|30646.5|30656.5|30636.5|0
1600224300000|2020-09-16 02:45:00|30661|30641|30631.5|30611.5|30661.5|30641.5|30631.5|30611.5|0
1600224600000|2020-09-16 02:50:00|30631|30611|30621.5|30601.5|30631.5|30611.5|30617|30597|0
1600224900000|2020-09-16 02:55:00|30619|30599|30636.5|30616.5|30641.5|30621.5|30616.5|30596.5|0
1600225200000|2020-09-16 03:00:00|30634|30614|30661.5|30641.5|30664|30644|30631.5|30611.5|0
1600225500000|2020-09-16 03:05:00|30660.6|30640.6|30686.5|30666.5|30686.5|30666.5|30657|30637|0
1600225800000|2020-09-16 03:10:00|30684.5|30664.5|30696.5|30676.5|30699|30679|30681.5|30661.5|0
1600226100000|2020-09-16 03:15:00|30698.6|30678.6|30671.5|30651.5|30698.6|30678.6|30666.5|30646.5|0
1600226400000|2020-09-16 03:20:00|30671.1|30651.1|30658.6|30638.6|30676.5|30656.5|30656.5|30636.5|0
1600226700000|2020-09-16 03:25:00|30656.5|30636.5|30654|30634|30666.5|30646.5|30654|30634|0
1600227000000|2020-09-16 03:30:00|30656.5|30636.5|30656.5|30636.5|30661.5|30641.5|30656.5|30636.5|0
1600227300000|2020-09-16 03:35:00|30659|30639|30649|30629|30661.5|30641.5|30646.5|30626.5|0
1600227600000|2020-09-16 03:40:00|30651.5|30631.5|30646.5|30626.5|30651.5|30631.5|30641.5|30621.5|0
1600227900000|2020-09-16 03:45:00|30644|30624|30649.5|30629.5|30649.5|30629.5|30641.5|30621.5|0
1600228200000|2020-09-16 03:50:00|30651.5|30631.5|30649|30629|30651.5|30631.5|30646.5|30626.5|1
1600228500000|2020-09-16 03:55:00|30649.5|30629.5|30661.5|30641.5|30661.5|30641.5|30646.5|30626.5|0
1600228800000|2020-09-16 04:00:00|30656.5|30636.5|30671.5|30651.5|30674|30654|30651.5|30631.5|1
1600229100000|2020-09-16 04:05:00|30674|30654|30666.5|30646.5|30674|30654|30666.5|30646.5|0
1600229400000|2020-09-16 04:10:00|30671.5|30651.5|30666.5|30646.5|30671.5|30651.5|30666.5|30646.5|0
1600229700000|2020-09-16 04:15:00|30671.5|30651.5|30664|30644|30671.5|30651.5|30661.5|30641.5|0
1600230000000|2020-09-16 04:20:00|30664.5|30644.5|30661.5|30641.5|30666.5|30646.5|30661.5|30641.5|0
1600230300000|2020-09-16 04:25:00|30659|30639|30659|30639|30659|30639|30659|30639|0
1600230600000|2020-09-16 04:30:00|30658.6|30638.6|30651.5|30631.5|30658.6|30638.6|30651.5|30631.5|0
1600230900000|2020-09-16 04:35:00|30651.1|30631.1|30641.5|30621.5|30651.5|30631.5|30641.5|30621.5|0
1600231200000|2020-09-16 04:40:00|30640.6|30620.6|30634|30614|30640.6|30620.6|30631.5|30611.5|0
1600231500000|2020-09-16 04:45:00|30634.5|30614.5|30634|30614|30636.5|30616.5|30629|30609|0
1600231800000|2020-09-16 04:50:00|30631.5|30611.5|30626.5|30606.5|30631.5|30611.5|30626.5|30606.5|0
1600232100000|2020-09-16 04:55:00|30627|30607|30624|30604|30631.1|30611.1|30624|30604|0
1600232400000|2020-09-16 05:00:00|30623.6|30603.6|30631.5|30611.5|30631.5|30611.5|30611.5|30591.5|0
1600232700000|2020-09-16 05:05:00|30629|30609|30627|30607|30631.5|30611.5|30621.5|30601.5|0
1600233000000|2020-09-16 05:10:00|30626.5|30606.5|30626.5|30606.5|30636.5|30616.5|30624|30604|0
1600233300000|2020-09-16 05:15:00|30629|30609|30626.5|30606.5|30631.5|30611.5|30626.5|30606.5|0
1600233600000|2020-09-16 05:20:00|30627|30607|30616.5|30596.5|30627|30607|30615.6|30595.6|0
1600233900000|2020-09-16 05:25:00|30616.1|30596.1|30621.5|30601.5|30621.5|30601.5|30611.1|30591.1|0
1600234200000|2020-09-16 05:30:00|30622|30602|30631.5|30611.5|30646.5|30626.5|30622|30602|0
1600234500000|2020-09-16 05:35:00|30632.5|30612.5|30651.5|30631.5|30656.5|30636.5|30632.5|30612.5|0
1600234800000|2020-09-16 05:40:00|30651.1|30631.1|30571.5|30551.5|30651.5|30631.5|30566.5|30546.5|0
1600235100000|2020-09-16 05:45:00|30568.6|30548.6|30576.5|30556.5|30579|30559|30558.6|30538.6|0
1600235400000|2020-09-16 05:50:00|30581.1|30561.1|30566.5|30546.5|30599|30579|30561.5|30541.5|0
1600235700000|2020-09-16 05:55:00|30566.1|30546.1|30579|30559|30584.5|30564.5|30556.5|30536.5|0
1600236000000|2020-09-16 06:00:00|30581.5|30561.5|30571.1|30551.1|30597|30577|30571.1|30551.1|0
1600236300000|2020-09-16 06:05:00|30570.1|30550.1|30535.6|30515.6|30571.5|30551.5|30535.6|30515.6|0
1600236600000|2020-09-16 06:10:00|30533.6|30513.6|30478.6|30458.6|30533.6|30513.6|30471.1|30451.1|0
1600236900000|2020-09-16 06:15:00|30476.5|30456.5|30496.5|30476.5|30507|30487|30471.5|30451.5|0
1600237200000|2020-09-16 06:20:00|30491.5|30471.5|30511.5|30491.5|30511.5|30491.5|30476.5|30456.5|0
1600237500000|2020-09-16 06:25:00|30509|30489|30526.5|30506.5|30541.5|30521.5|30506.5|30486.5|0
1600237800000|2020-09-16 06:30:00|30529|30509|30546.5|30526.5|30561.5|30541.5|30529|30509|0
1600238100000|2020-09-16 06:35:00|30546.1|30526.1|30541.5|30521.5|30546.5|30526.5|30536.5|30516.5|0
1600238400000|2020-09-16 06:40:00|30542|30522|30566.5|30546.5|30566.5|30546.5|30541.5|30521.5|0
1600238700000|2020-09-16 06:45:00|30567|30547|30561.5|30541.5|30577|30557|30554|30534|0
1600239000000|2020-09-16 06:50:00|30562|30542|30556.5|30536.5|30571.5|30551.5|30551.5|30531.5|0
1600239300000|2020-09-16 06:55:00|30559|30539|30551.5|30531.5|30561.5|30541.5|30541.5|30521.5|0
1600239600000|2020-09-16 07:00:00|30546.5|30526.5|30541.5|30521.5|30561.5|30541.5|30526.5|30506.5|0
1600239900000|2020-09-16 07:05:00|30542|30522|30541.5|30521.5|30556.5|30536.5|30536.5|30516.5|0
1600240200000|2020-09-16 07:10:00|30542|30522|30561.5|30541.5|30566.5|30546.5|30534|30514|0
1600240500000|2020-09-16 07:15:00|30564|30544|30571.5|30551.5|30571.5|30551.5|30536.5|30516.5|0
1600240800000|2020-09-16 07:20:00|30574|30554|30581.6|30561.6|30586.6|30566.6|30574|30554|1
1600241100000|2020-09-16 07:25:00|30586.1|30566.1|30581.6|30561.6|30586.6|30566.6|30571.6|30551.6|0
1600241400000|2020-09-16 07:30:00|30582|30562|30626.6|30606.6|30640.6|30620.6|30582|30562|0
1600241700000|2020-09-16 07:35:00|30626.1|30606.1|30641.6|30621.6|30646.6|30626.6|30621.6|30601.6|0
1600242000000|2020-09-16 07:40:00|30642|30622|30661.1|30641.1|30666.1|30646.1|30631.6|30611.6|1
1600242300000|2020-09-16 07:45:00|30660.6|30640.6|30621.1|30601.1|30661.1|30641.1|30616.1|30596.1|0
1600242600000|2020-09-16 07:50:00|30623.6|30603.6|30636.1|30616.1|30646.1|30626.1|30621.1|30601.1|0
1600242900000|2020-09-16 07:55:00|30631.1|30611.1|30656.1|30636.1|30656.1|30636.1|30626.1|30606.1|0
1600243200000|2020-09-16 08:00:00|30653.1|30633.1|30656.1|30636.1|30658.6|30638.6|30643.6|30623.6|0
1600243500000|2020-09-16 08:05:00|30661.1|30641.1|30666.1|30646.1|30691.1|30671.1|30653.6|30633.6|0
1600243800000|2020-09-16 08:10:00|30671.1|30651.1|30703.6|30683.6|30706.1|30686.1|30668.6|30648.6|0
1600244100000|2020-09-16 08:15:00|30703.1|30683.1|30713.6|30693.6|30716.1|30696.1|30696.1|30676.1|0
1600244400000|2020-09-16 08:20:00|30713.1|30693.1|30713.6|30693.6|30721.1|30701.1|30698.6|30678.6|0
1600244700000|2020-09-16 08:25:00|30716.1|30696.1|30691.1|30671.1|30716.1|30696.1|30688.6|30668.6|0
1600245000000|2020-09-16 08:30:00|30686.1|30666.1|30666.1|30646.1|30693.6|30673.6|30666.1|30646.1|0
1600245300000|2020-09-16 08:35:00|30666.6|30646.6|30666.1|30646.1|30671.1|30651.1|30663.6|30643.6|0
1600245600000|2020-09-16 08:40:00|30671.1|30651.1|30666.1|30646.1|30671.1|30651.1|30648.6|30628.6|0
1600245900000|2020-09-16 08:45:00|30665.1|30645.1|30636.1|30616.1|30666.1|30646.1|30636.1|30616.1|0
1600246200000|2020-09-16 08:50:00|30638.6|30618.6|30593.6|30573.6|30641.1|30621.1|30586.1|30566.1|0
1600246500000|2020-09-16 08:55:00|30593.1|30573.1|30606.1|30586.1|30616.1|30596.1|30591.1|30571.1|0
1600246800000|2020-09-16 09:00:00|30611.1|30591.1|30621.1|30601.1|30643.6|30623.6|30611.1|30591.1|0
1600247100000|2020-09-16 09:05:00|30625.6|30605.6|30598.6|30578.6|30626.1|30606.1|30598.1|30578.1|0
1600247400000|2020-09-16 09:10:00|30600.6|30580.6|30606.1|30586.1|30621.1|30601.1|30596.1|30576.1|0
1600247700000|2020-09-16 09:15:00|30607|30587|30595.6|30575.6|30616.1|30596.1|30595.6|30575.6|0
1600248000000|2020-09-16 09:20:00|30600.1|30580.1|30611.1|30591.1|30618.1|30598.1|30593.1|30573.1|0
1600248300000|2020-09-16 09:25:00|30613.1|30593.1|30618.1|30598.1|30621.1|30601.1|30610.6|30590.6|0
1600248600000|2020-09-16 09:30:00|30618.6|30598.6|30600.6|30580.6|30620.6|30600.6|30595.6|30575.6|0
1600248900000|2020-09-16 09:35:00|30596.1|30576.1|30603.1|30583.1|30608.6|30588.6|30595.6|30575.6|0
1600249200000|2020-09-16 09:40:00|30603.6|30583.6|30595.1|30575.1|30615.6|30595.6|30595.1|30575.1|0
1600249500000|2020-09-16 09:45:00|30593.1|30573.1|30600.6|30580.6|30600.6|30580.6|30590.6|30570.6|0
1600249800000|2020-09-16 09:50:00|30603.6|30583.6|30603.1|30583.1|30610.6|30590.6|30595.6|30575.6|0
1600250100000|2020-09-16 09:55:00|30605.6|30585.6|30615.6|30595.6|30620.6|30600.6|30600.6|30580.6|0
1600250400000|2020-09-16 10:00:00|30616.1|30596.1|30605.6|30585.6|30618.1|30598.1|30598.1|30578.1|0
1600250700000|2020-09-16 10:05:00|30608.1|30588.1|30600.6|30580.6|30613.1|30593.1|30600.6|30580.6|0
1600251000000|2020-09-16 10:10:00|30603.1|30583.1|30600.6|30580.6|30608.1|30588.1|30593.6|30573.6|0
1600251300000|2020-09-16 10:15:00|30603.6|30583.6|30610.6|30590.6|30628.1|30608.1|30603.6|30583.6|0
1600251600000|2020-09-16 10:20:00|30606.1|30586.1|30604.1|30584.1|30610.6|30590.6|30601.6|30581.6|0
1600251900000|2020-09-16 10:25:00|30601.6|30581.6|30606.1|30586.1|30608.6|30588.6|30601.6|30581.6|0
1600252200000|2020-09-16 10:30:00|30604.1|30584.1|30606.1|30586.1|30610.6|30590.6|30601.6|30581.6|0
1600252500000|2020-09-16 10:35:00|30606.6|30586.6|30625.6|30605.6|30627.6|30607.6|30606.6|30586.6|0
1600252800000|2020-09-16 10:40:00|30625.1|30605.1|30613.1|30593.1|30625.1|30605.1|30595.1|30575.1|1
1600253100000|2020-09-16 10:45:00|30612.6|30592.6|30625.6|30605.6|30630.6|30610.6|30606.6|30586.6|0
1600253400000|2020-09-16 10:50:00|30626.1|30606.1|30640.6|30620.6|30645.6|30625.6|30625.6|30605.6|0
1600253700000|2020-09-16 10:55:00|30645.6|30625.6|30640.6|30620.6|30650.6|30630.6|30635.6|30615.6|0
1600254000000|2020-09-16 11:00:00|30640.1|30620.1|30623.1|30603.1|30641.1|30621.1|30618.1|30598.1|0
1600254300000|2020-09-16 11:05:00|30623.6|30603.6|30615.6|30595.6|30628.6|30608.6|30610.6|30590.6|0
1600254600000|2020-09-16 11:10:00|30616.1|30596.1|30580.6|30560.6|30620.6|30600.6|30572.7|30552.7|0
1600254900000|2020-09-16 11:15:00|30581.1|30561.1|30560.6|30540.6|30583.1|30563.1|30560.6|30540.6|0
1600255200000|2020-09-16 11:20:00|30555.6|30535.6|30535.6|30515.6|30557.7|30537.7|30535.6|30515.6|0
1600255500000|2020-09-16 11:25:00|30534.7|30514.7|30527.7|30507.7|30545.6|30525.6|30527.7|30507.7|0
1600255800000|2020-09-16 11:30:00|30530.6|30510.6|30551.6|30531.6|30555.6|30535.6|30525.6|30505.6|7
1600256100000|2020-09-16 11:35:00|30555.6|30535.6|30545.6|30525.6|30560.6|30540.6|30533.1|30513.1|2
1600256400000|2020-09-16 11:40:00|30543.1|30523.1|30540.6|30520.6|30548.6|30528.6|30540.6|30520.6|0
1600256700000|2020-09-16 11:45:00|30545.6|30525.6|30570.6|30550.6|30575.6|30555.6|30545.6|30525.6|0
1600257000000|2020-09-16 11:50:00|30568.6|30548.6|30570.6|30550.6|30573.1|30553.1|30565.6|30545.6|0
1600257300000|2020-09-16 11:55:00|30568.1|30548.1|30555.6|30535.6|30568.1|30548.1|30555.6|30535.6|0
1600257600000|2020-09-16 12:00:00|30553.1|30533.1|30598.1|30578.1|30598.6|30578.6|30550.6|30530.6|0
1600257900000|2020-09-16 12:05:00|30600.6|30580.6|30610.6|30590.6|30618.1|30598.1|30595.6|30575.6|0
1600258200000|2020-09-16 12:10:00|30613.1|30593.1|30605.2|30585.2|30633.6|30613.6|30597.7|30577.7|0
1600258500000|2020-09-16 12:15:00|30605.6|30585.6|30613.1|30593.1|30626.1|30606.1|30605.6|30585.6|0
1600258800000|2020-09-16 12:20:00|30612.7|30592.7|30620.6|30600.6|30625.6|30605.6|30610.6|30590.6|1
1600259100000|2020-09-16 12:25:00|30623.1|30603.1|30620.6|30600.6|30645.6|30625.6|30615.6|30595.6|0
1600259400000|2020-09-16 12:30:00|30621.1|30601.1|30590.6|30570.6|30635.6|30615.6|30590.6|30570.6|0
1600259700000|2020-09-16 12:35:00|30585.6|30565.6|30545.6|30525.6|30595.6|30575.6|30545.6|30525.6|0
1600260000000|2020-09-16 12:40:00|30546.1|30526.1|30543.1|30523.1|30548.1|30528.1|30523.1|30503.1|0
1600260300000|2020-09-16 12:45:00|30541.1|30521.1|30495.6|30475.6|30543.1|30523.1|30483.1|30463.1|1
1600260600000|2020-09-16 12:50:00|30498.1|30478.1|30525.6|30505.6|30530.6|30510.6|30495.6|30475.6|0
1600260900000|2020-09-16 12:55:00|30523.1|30503.1|30518.1|30498.1|30536.1|30516.1|30506.1|30486.1|0
1600261200000|2020-09-16 13:00:00|30518.6|30498.6|30573.6|30553.6|30576.1|30556.1|30506.1|30486.1|0
1600261500000|2020-09-16 13:05:00|30575.6|30555.6|30566.6|30546.6|30576.6|30556.6|30531.6|30511.6|0
1600261800000|2020-09-16 13:10:00|30569.1|30549.1|30551.1|30531.1|30586.6|30566.6|30541.6|30521.6|0
1600262100000|2020-09-16 13:15:00|30550.6|30530.6|30599.1|30579.1|30601.6|30581.6|30548.6|30528.6|0
1600262400000|2020-09-16 13:20:00|30601.6|30581.6|30601.6|30581.6|30626.6|30606.6|30596.6|30576.6|1
1600262700000|2020-09-16 13:25:00|30602|30582|30604.1|30584.1|30615.6|30595.6|30591.6|30571.6|0
1600263000000|2020-09-16 13:30:00|30604.5|30584.5|30606.6|30586.6|30616.6|30596.6|30574.5|30554.5|0
1600263300000|2020-09-16 13:35:00|30606.1|30586.1|30613.1|30593.1|30616.6|30596.6|30574.1|30554.1|0
1600263600000|2020-09-16 13:40:00|30614.1|30594.1|30561.1|30541.1|30629.1|30609.1|30561.1|30541.1|0
1600263900000|2020-09-16 13:45:00|30561.6|30541.6|30576.6|30556.6|30596.6|30576.6|30561.6|30541.6|0
1600264200000|2020-09-16 13:50:00|30575.6|30555.6|30571.6|30551.6|30596.6|30576.6|30556.6|30536.6|4
1600264500000|2020-09-16 13:55:00|30572|30552|30586.6|30566.6|30604.1|30584.1|30564.5|30544.5|0
1600264800000|2020-09-16 14:00:00|30585.6|30565.6|30611.6|30591.6|30614.1|30594.1|30563.6|30543.6|0
1600265100000|2020-09-16 14:05:00|30609.1|30589.1|30606.6|30586.6|30626.6|30606.6|30601.6|30581.6|0
1600265400000|2020-09-16 14:10:00|30606.1|30586.1|30594.1|30574.1|30606.6|30586.6|30581.6|30561.6|0
1600265700000|2020-09-16 14:15:00|30596.6|30576.6|30541.6|30521.6|30601.6|30581.6|30539.1|30519.1|0
1600266000000|2020-09-16 14:20:00|30539.1|30519.1|30546.6|30526.6|30551.6|30531.6|30506.6|30486.6|0
1600266300000|2020-09-16 14:25:00|30548.6|30528.6|30526.6|30506.6|30548.6|30528.6|30496.6|30476.6|0
1600266600000|2020-09-16 14:30:00|30521.6|30501.6|30526.6|30506.6|30536.6|30516.6|30496.6|30476.6|0
1600266900000|2020-09-16 14:35:00|30531.6|30511.6|30566.6|30546.6|30568.6|30548.6|30521.6|30501.6|0
1600267200000|2020-09-16 14:40:00|30567|30547|30572|30552|30593.1|30573.1|30561.6|30541.6|0
1600267500000|2020-09-16 14:45:00|30571.6|30551.6|30566.6|30546.6|30576.6|30556.6|30556.6|30536.6|0
1600267800000|2020-09-16 14:50:00|30567|30547|30584.1|30564.1|30591.6|30571.6|30566.6|30546.6|0
1600268100000|2020-09-16 14:55:00|30581.6|30561.6|30596.1|30576.1|30600.6|30580.6|30576.6|30556.6|0
1600268400000|2020-09-16 15:00:00|30596.6|30576.6|30616.6|30596.6|30637|30617|30596.1|30576.1|0
1600268700000|2020-09-16 15:05:00|30614.5|30594.5|30616.6|30596.6|30641.6|30621.6|30614.1|30594.1|0
1600269000000|2020-09-16 15:10:00|30619.1|30599.1|30636.1|30616.1|30636.1|30616.1|30599.1|30579.1|0
1600269300000|2020-09-16 15:15:00|30638.6|30618.6|30631.1|30611.1|30641.1|30621.1|30624.1|30604.1|3
1600269600000|2020-09-16 15:20:00|30633.1|30613.1|30666.1|30646.1|30670.6|30650.6|30630.6|30610.6|0
1600269900000|2020-09-16 15:25:00|30661.1|30641.1|30676.1|30656.1|30691.1|30671.1|30651.1|30631.1|0
1600270200000|2020-09-16 15:30:00|30673.2|30653.2|30676.1|30656.1|30691.1|30671.1|30671.1|30651.1|0
1600270500000|2020-09-16 15:35:00|30674.1|30654.1|30661.1|30641.1|30686.1|30666.1|30660.7|30640.7|11
1600270800000|2020-09-16 15:40:00|30663.6|30643.6|30643.2|30623.2|30665.7|30645.7|30638.2|30618.2|0
1600271100000|2020-09-16 15:45:00|30643.6|30623.6|30640.7|30620.7|30655.7|30635.7|30635.7|30615.7|0
1600271400000|2020-09-16 15:50:00|30640.2|30620.2|30643.2|30623.2|30650.7|30630.7|30635.7|30615.7|0
1600271700000|2020-09-16 15:55:00|30645.7|30625.7|30635.2|30615.2|30645.7|30625.7|30630.2|30610.2|2
1600272000000|2020-09-16 16:00:00|30636.1|30616.1|30644.7|30624.7|30649.7|30629.7|30636.1|30616.1|0
1600272300000|2020-09-16 16:05:00|30642.2|30622.2|30647.2|30627.2|30649.7|30629.7|30639.7|30619.7|0
1600272600000|2020-09-16 16:10:00|30644.7|30624.7|30626.8|30606.8|30649.7|30629.7|30626.8|30606.8|0
1600272900000|2020-09-16 16:15:00|30627.7|30607.7|30639.7|30619.7|30639.7|30619.7|30622.2|30602.2|1
1600273200000|2020-09-16 16:20:00|30639.3|30619.3|30632.2|30612.2|30639.7|30619.7|30629.7|30609.7|1
1600273500000|2020-09-16 16:25:00|30629.7|30609.7|30644.7|30624.7|30649.7|30629.7|30629.7|30609.7|3
1600273800000|2020-09-16 16:30:00|30649.7|30629.7|30657.2|30637.2|30659.7|30639.7|30644.7|30624.7|0
1600274100000|2020-09-16 16:35:00|30656.8|30636.8|30648.4|30628.4|30664.7|30644.7|30648.4|30628.4|0
1600274400000|2020-09-16 16:40:00|30644.3|30624.3|30644.3|30624.3|30644.3|30624.3|30634.3|30614.3|0
1600274700000|2020-09-16 16:45:00|30642.2|30622.2|30621.8|30601.8|30644.3|30624.3|30621.8|30601.8|0
1600275000000|2020-09-16 16:50:00|30624.3|30604.3|30629.3|30609.3|30634.3|30614.3|30624.3|30604.3|2
1600275300000|2020-09-16 16:55:00|30629.7|30609.7|30612.9|30592.9|30634.3|30614.3|30612.9|30592.9|15
1600275600000|2020-09-16 17:00:00|30608.4|30588.4|30612.4|30592.4|30617.4|30597.4|30608.4|30588.4|0
1600275900000|2020-09-16 17:05:00|30612.9|30592.9|30608.8|30588.8|30617.4|30597.4|30602|30582|0
1600276200000|2020-09-16 17:10:00|30608.4|30588.4|30638.8|30618.8|30646.8|30626.8|30603.8|30583.8|3
1600276500000|2020-09-16 17:15:00|30636.3|30616.3|30653.8|30633.8|30653.8|30633.8|30636.3|30616.3|0
1600276800000|2020-09-16 17:20:00|30651.3|30631.3|30648.8|30628.8|30653.8|30633.8|30643.8|30623.8|0
1600277100000|2020-09-16 17:25:00|30646.3|30626.3|30628.8|30608.8|30650.9|30630.9|30623.8|30603.8|0
1600277400000|2020-09-16 17:30:00|30627.9|30607.9|30623.8|30603.8|30628.8|30608.8|30613.8|30593.8|0
1600277700000|2020-09-16 17:35:00|30618.8|30598.8|30658.8|30638.8|30658.8|30638.8|30606.3|30586.3|0
1600278000000|2020-09-16 17:40:00|30658.4|30638.4|30653.8|30633.8|30658.8|30638.8|30648.8|30628.8|0
1600278300000|2020-09-16 17:45:00|30658.8|30638.8|30678.8|30658.8|30688.8|30668.8|30653.8|30633.8|0
1600278600000|2020-09-16 17:50:00|30681.3|30661.3|30678.8|30658.8|30681.3|30661.3|30668.8|30648.8|0
1600278900000|2020-09-16 17:55:00|30673.8|30653.8|30703.8|30683.8|30711.3|30691.3|30671.3|30651.3|0
1600279200000|2020-09-16 18:00:00|30698.8|30678.8|30751.3|30731.3|30788.8|30768.8|30683.8|30663.8|0
1600279500000|2020-09-16 18:05:00|30751.8|30731.8|30716.3|30696.3|30758.8|30738.8|30698.4|30678.4|0
1600279800000|2020-09-16 18:10:00|30718.4|30698.4|30808.4|30788.4|30818.4|30798.4|30698.4|30678.4|0
1600280100000|2020-09-16 18:15:00|30807.9|30787.9|30803.4|30783.4|30818.4|30798.4|30792.9|30772.9|0
1600280400000|2020-09-16 18:20:00|30803.8|30783.8|30793.4|30773.4|30813.4|30793.4|30792.9|30772.9|0
1600280700000|2020-09-16 18:25:00|30798.4|30778.4|30783.4|30763.4|30803.8|30783.8|30770.9|30750.9|0
1600281000000|2020-09-16 18:30:00|30780.9|30760.9|30780.9|30760.9|30795.9|30775.9|30750.4|30730.4|0
1600281300000|2020-09-16 18:35:00|30780.4|30760.4|30833.4|30813.4|30833.4|30813.4|30765.9|30745.9|0
1600281600000|2020-09-16 18:40:00|30830.9|30810.9|30778.4|30758.4|30833.4|30813.4|30773.8|30753.8|0
1600281900000|2020-09-16 18:45:00|30775.9|30755.9|30778.8|30758.8|30783.4|30763.4|30758.4|30738.4|0
1600282200000|2020-09-16 18:50:00|30778.4|30758.4|30703.4|30683.4|30778.4|30758.4|30683.4|30663.4|0
1600282500000|2020-09-16 18:55:00|30702.9|30682.9|30718.4|30698.4|30720.9|30700.9|30683.4|30663.4|0
1600282800000|2020-09-16 19:00:00|30720.9|30700.9|30743.4|30723.4|30753.4|30733.4|30715.9|30695.9|0
1600283100000|2020-09-16 19:05:00|30742.9|30722.9|30690.9|30670.9|30743.4|30723.4|30685.9|30665.9|0
1600283400000|2020-09-16 19:10:00|30691.3|30671.3|30675.9|30655.9|30698.4|30678.4|30636.3|30616.3|0
1600283700000|2020-09-16 19:15:00|30675.4|30655.4|30686.3|30666.3|30686.3|30666.3|30658.4|30638.4|1
1600284000000|2020-09-16 19:20:00|30685.9|30665.9|30663.8|30643.8|30691.8|30671.8|30663.8|30643.8|0
1600284300000|2020-09-16 19:25:00|30666.3|30646.3|30666.4|30646.4|30686.8|30666.8|30663.9|30643.9|0
1600284600000|2020-09-16 19:30:00|30663.9|30643.9|30641.4|30621.4|30663.9|30643.9|30608.9|30588.9|0
1600284900000|2020-09-16 19:35:00|30641.8|30621.8|30628.9|30608.9|30663.9|30643.9|30626.4|30606.4|0
1600285200000|2020-09-16 19:40:00|30628.4|30608.4|30636.4|30616.4|30641.4|30621.4|30603.9|30583.9|2
1600285500000|2020-09-16 19:45:00|30636.8|30616.8|30653.9|30633.9|30668.9|30648.9|30636.8|30616.8|0
1600285800000|2020-09-16 19:50:00|30656.4|30636.4|30649.3|30629.3|30663.9|30643.9|30638.9|30618.9|0
1600286100000|2020-09-16 19:55:00|30646.8|30626.8|30634.3|30614.3|30649.3|30629.3|30629.3|30609.3|0
1600286400000|2020-09-16 20:00:00|30634.8|30614.8|30636.4|30616.4|30641.4|30621.4|30631.4|30611.4|0
1600286700000|2020-09-16 20:05:00|30635.4|30615.4|30643.9|30623.9|30646.4|30626.4|30628.9|30608.9|0
1600287000000|2020-09-16 20:10:00|30646.4|30626.4|30651.4|30631.4|30658.9|30638.9|30643.9|30623.9|0
1600287300000|2020-09-16 20:15:00|30651.8|30631.8|30663.9|30643.9|30663.9|30643.9|30651.8|30631.8|0
1600287600000|2020-09-16 20:20:00|30664.3|30644.3|30663.9|30643.9|30666.8|30646.8|30663.9|30643.9|0
1600287900000|2020-09-16 20:25:00|30664.3|30644.3|30667.3|30647.3|30669.8|30649.8|30658.9|30638.9|10
1600288200000|2020-09-16 20:30:00|30664.8|30644.8|30669.8|30649.8|30669.8|30649.8|30657.3|30637.3|0
1600288500000|2020-09-16 20:35:00|30672.3|30652.3|30689.8|30669.8|30689.8|30669.8|30672.3|30652.3|0
1600288800000|2020-09-16 20:40:00|30690.7|30670.7|30699.8|30679.8|30699.8|30679.8|30690.7|30670.7|0
1600289100000|2020-09-16 20:45:00|30697.3|30677.3|30694.8|30674.8|30699.8|30679.8|30687.3|30667.3|0
1600289400000|2020-09-16 20:50:00|30697.3|30677.3|30678.9|30658.9|30707.3|30687.3|30678.9|30658.9|0
1600289700000|2020-09-16 20:55:00|30679.3|30659.3|30692.3|30672.3|30699.8|30679.8|30679.3|30659.3|0
1600293600000|2020-09-16 22:00:00|30694.6|30674.6|30676.8|30656.8|30699.3|30679.3|30661.8|30641.8|0
1600293900000|2020-09-16 22:05:00|30674.3|30654.3|30691.8|30671.8|30691.8|30671.8|30674.3|30654.3|0
1600294200000|2020-09-16 22:10:00|30691.4|30671.4|30699.3|30679.3|30701.8|30681.8|30689.3|30669.3|0
1600294500000|2020-09-16 22:15:00|30701.8|30681.8|30709.3|30689.3|30709.3|30689.3|30699.3|30679.3|0
1600294800000|2020-09-16 22:20:00|30708.9|30688.9|30703.9|30683.9|30709.3|30689.3|30703.9|30683.9|0
1600295100000|2020-09-16 22:25:00|30701.4|30681.4|30706.4|30686.4|30706.4|30686.4|30698.9|30678.9|0
1600295400000|2020-09-16 22:30:00|30707.3|30687.3|30701.4|30681.4|30711.4|30691.4|30698.9|30678.9|0
1600295700000|2020-09-16 22:35:00|30700.9|30680.9|30696.4|30676.4|30701.4|30681.4|30696.4|30676.4|0
1600296000000|2020-09-16 22:40:00|30693.9|30673.9|30698.9|30678.9|30701.4|30681.4|30691.4|30671.4|0
1600296300000|2020-09-16 22:45:00|30700.9|30680.9|30688.9|30668.9|30701.4|30681.4|30683.9|30663.9|0
1600296600000|2020-09-16 22:50:00|30688.4|30668.4|30673.4|30653.4|30688.4|30668.4|30670.9|30650.9|0
1600296900000|2020-09-16 22:55:00|30673|30653|30668.4|30648.4|30673|30653|30665.9|30645.9|0
1600297200000|2020-09-16 23:00:00|30668.9|30648.9|30670.9|30650.9|30673.4|30653.4|30663.4|30643.4|0
1600297500000|2020-09-16 23:05:00|30668.4|30648.4|30668.5|30648.5|30671|30651|30668|30648|0
1600297800000|2020-09-16 23:10:00|30666|30646|30671|30651|30676|30656|30666|30646|0
1600298100000|2020-09-16 23:15:00|30670.5|30650.5|30668.5|30648.5|30670.5|30650.5|30666|30646|0
1600298400000|2020-09-16 23:20:00|30673.5|30653.5|30673.5|30653.5|30678.5|30658.5|30673.5|30653.5|0
1600298700000|2020-09-16 23:25:00|30673|30653|30668.5|30648.5|30673.5|30653.5|30666|30646|0
1600299000000|2020-09-16 23:30:00|30668.9|30648.9|30668.5|30648.5|30673.5|30653.5|30668.5|30648.5|0
1600299300000|2020-09-16 23:35:00|30673|30653|30648.5|30628.5|30673.5|30653.5|30643.5|30623.5|0
1600299600000|2020-09-16 23:40:00|30648.9|30628.9|30658.5|30638.5|30663.5|30643.5|30648.9|30628.9|0
1600299900000|2020-09-16 23:45:00|30658|30638|30648.5|30628.5|30658.5|30638.5|30648|30628|0
1600300200000|2020-09-16 23:50:00|30649.4|30629.4|30643.5|30623.5|30653|30633|30640.5|30620.5|0
1600300500000|2020-09-16 23:55:00|30643.9|30623.9|30638.5|30618.5|30643.9|30623.9|30633.5|30613.5|0
1600300800000|2020-09-17 00:00:00|30641|30621|30611|30591|30643.5|30623.5|30608.5|30588.5|0
1600301100000|2020-09-17 00:05:00|30610.5|30590.5|30611|30591|30616|30596|30606|30586|0
1600301400000|2020-09-17 00:10:00|30613.5|30593.5|30588.5|30568.5|30615.5|30595.5|30586|30566|0
1600301700000|2020-09-17 00:15:00|30588.9|30568.9|30566|30546|30588.9|30568.9|30563.5|30543.5|0
1600302000000|2020-09-17 00:20:00|30565.5|30545.5|30503.5|30483.5|30565.5|30545.5|30503.5|30483.5|0
1600302300000|2020-09-17 00:25:00|30502.6|30482.6|30418.5|30398.5|30503.5|30483.5|30383.9|30363.9|0
1600302600000|2020-09-17 00:30:00|30418|30398|30365.5|30345.5|30420.5|30400.5|30361|30341|0
1600302900000|2020-09-17 00:35:00|30363.9|30343.9|30381|30361|30388.5|30368.5|30353.5|30333.5|0
1600303200000|2020-09-17 00:40:00|30383.5|30363.5|30413.5|30393.5|30415.5|30395.5|30383.5|30363.5|0
1600303500000|2020-09-17 00:45:00|30418.5|30398.5|30393.5|30373.5|30418.5|30398.5|30376|30356|0
1600303800000|2020-09-17 00:50:00|30391|30371|30408.5|30388.5|30413.5|30393.5|30383.5|30363.5|0
1600304100000|2020-09-17 00:55:00|30408|30388|30398.9|30378.9|30413.5|30393.5|30398.5|30378.5|0
1600304400000|2020-09-17 01:00:00|30401|30381|30418.5|30398.5|30458.5|30438.5|30398.5|30378.5|0
1600304700000|2020-09-17 01:05:00|30421|30401|30403.5|30383.5|30451|30431|30403.5|30383.5|0
1600305000000|2020-09-17 01:10:00|30398.5|30378.5|30393.5|30373.5|30416.4|30396.4|30388.5|30368.5|0
1600305300000|2020-09-17 01:15:00|30393.9|30373.9|30403.5|30383.5|30411|30391|30393|30373|0
1600305600000|2020-09-17 01:20:00|30401|30381|30414.4|30394.4|30419.4|30399.4|30388.5|30368.5|0
1600305900000|2020-09-17 01:25:00|30416.9|30396.9|30411.9|30391.9|30424.4|30404.4|30409.4|30389.4|0
1600306200000|2020-09-17 01:30:00|30409.4|30389.4|30424.4|30404.4|30454.4|30434.4|30409.4|30389.4|0
1600306500000|2020-09-17 01:35:00|30421.9|30401.9|30386.9|30366.9|30424.4|30404.4|30381.9|30361.9|0
1600306800000|2020-09-17 01:40:00|30389.4|30369.4|30369.4|30349.4|30404.4|30384.4|30364.4|30344.4|0
1600307100000|2020-09-17 01:45:00|30371.9|30351.9|30334.4|30314.4|30374.4|30354.4|30300.3|30280.3|0
1600307400000|2020-09-17 01:50:00|30333.5|30313.5|30307.3|30287.3|30333.5|30313.5|30289.4|30269.4|0
1600307700000|2020-09-17 01:55:00|30304.4|30284.4|30229.4|30209.4|30304.4|30284.4|30186.4|30166.4|0
1600308000000|2020-09-17 02:00:00|30226.9|30206.9|30219.4|30199.4|30231.9|30211.9|30204.4|30184.4|0
1600308300000|2020-09-17 02:05:00|30216.9|30196.9|30268.5|30248.5|30274.4|30254.4|30206.9|30186.9|0
1600308600000|2020-09-17 02:10:00|30266.4|30246.4|30284.4|30264.4|30294.4|30274.4|30256.9|30236.9|0
1600308900000|2020-09-17 02:15:00|30279.4|30259.4|30279.4|30259.4|30299.4|30279.4|30271.9|30251.9|0
1600309200000|2020-09-17 02:20:00|30274.8|30254.8|30274.4|30254.4|30289.4|30269.4|30264.4|30244.4|0
1600309500000|2020-09-17 02:25:00|30271.9|30251.9|30269.4|30249.4|30274.4|30254.4|30254.4|30234.4|0
1600309800000|2020-09-17 02:30:00|30267.3|30247.3|30281.9|30261.9|30284.4|30264.4|30264.4|30244.4|0
1600310100000|2020-09-17 02:35:00|30281.4|30261.4|30289.8|30269.8|30296.9|30276.9|30279.4|30259.4|2
1600310400000|2020-09-17 02:40:00|30291.9|30271.9|30296.9|30276.9|30304.4|30284.4|30289.4|30269.4|0
1600310700000|2020-09-17 02:45:00|30294.8|30274.8|30259.8|30239.8|30294.8|30274.8|30254.4|30234.4|0
1600311000000|2020-09-17 02:50:00|30261.9|30241.9|30249.4|30229.4|30264.4|30244.4|30239.4|30219.4|0
1600311300000|2020-09-17 02:55:00|30251.9|30231.9|30269|30249|30269.4|30249.4|30249.4|30229.4|0
1600311600000|2020-09-17 03:00:00|30266.9|30246.9|30259|30239|30266.9|30246.9|30244.4|30224.4|0
1600311900000|2020-09-17 03:05:00|30256.9|30236.9|30264.4|30244.4|30269.4|30249.4|30246.9|30226.9|0
1600312200000|2020-09-17 03:10:00|30259.4|30239.4|30234.4|30214.4|30259.4|30239.4|30226.5|30206.5|0
1600312500000|2020-09-17 03:15:00|30231.9|30211.9|30191.5|30171.5|30234.4|30214.4|30189.4|30169.4|0
1600312800000|2020-09-17 03:20:00|30189.4|30169.4|30179.8|30159.8|30192.3|30172.3|30135.3|30115.3|0
1600313100000|2020-09-17 03:25:00|30179.4|30159.4|30174.4|30154.4|30186.9|30166.9|30164|30144|0
1600313400000|2020-09-17 03:30:00|30169.4|30149.4|30189.4|30169.4|30197.3|30177.3|30156.9|30136.9|0
1600313700000|2020-09-17 03:35:00|30186.9|30166.9|30209.4|30189.4|30209.4|30189.4|30186.9|30166.9|0
1600314000000|2020-09-17 03:40:00|30214.4|30194.4|30224.8|30204.8|30229.4|30209.4|30209.4|30189.4|0
1600314300000|2020-09-17 03:45:00|30224.4|30204.4|30216.9|30196.9|30229.4|30209.4|30216.9|30196.9|0
1600314600000|2020-09-17 03:50:00|30219.4|30199.4|30224.4|30204.4|30226.9|30206.9|30214.4|30194.4|0
1600314900000|2020-09-17 03:55:00|30224.9|30204.9|30216.9|30196.9|30224.9|30204.9|30214.4|30194.4|0
1600315200000|2020-09-17 04:00:00|30214.4|30194.4|30214.4|30194.4|30219.4|30199.4|30209.4|30189.4|0
1600315500000|2020-09-17 04:05:00|30214.9|30194.9|30209.4|30189.4|30219.4|30199.4|30204.4|30184.4|0
1600315800000|2020-09-17 04:10:00|30209|30189|30209.4|30189.4|30209.4|30189.4|30194.4|30174.4|0
1600316100000|2020-09-17 04:15:00|30206.9|30186.9|30214.4|30194.4|30214.4|30194.4|30199.4|30179.4|0
1600316400000|2020-09-17 04:20:00|30216.9|30196.9|30219.4|30199.4|30224.4|30204.4|30211.9|30191.9|0
1600316700000|2020-09-17 04:25:00|30221.5|30201.5|30224.4|30204.4|30229.4|30209.4|30219.4|30199.4|0
1600317000000|2020-09-17 04:30:00|30224.9|30204.9|30239.4|30219.4|30241.9|30221.9|30224.4|30204.4|2
1600317300000|2020-09-17 04:35:00|30239|30219|30229.4|30209.4|30239|30219|30226.9|30206.9|0
1600317600000|2020-09-17 04:40:00|30229.9|30209.9|30224.4|30204.4|30234.4|30214.4|30224.4|30204.4|0
1600317900000|2020-09-17 04:45:00|30224|30204|30234.4|30214.4|30239.4|30219.4|30219.4|30199.4|0
1600318200000|2020-09-17 04:50:00|30231.9|30211.9|30229.4|30209.4|30234.4|30214.4|30229.4|30209.4|0
1600318500000|2020-09-17 04:55:00|30229|30209|30214.4|30194.4|30229|30209|30214.4|30194.4|0
1600318800000|2020-09-17 05:00:00|30211.9|30191.9|30231.9|30211.9|30234.4|30214.4|30199.4|30179.4|0
1600319100000|2020-09-17 05:05:00|30231.5|30211.5|30254.4|30234.4|30254.4|30234.4|30229.4|30209.4|0
1600319400000|2020-09-17 05:10:00|30254|30234|30269.4|30249.4|30274.4|30254.4|30244.4|30224.4|0
1600319700000|2020-09-17 05:15:00|30266.9|30246.9|30254.4|30234.4|30269.4|30249.4|30254.4|30234.4|0
1600320000000|2020-09-17 05:20:00|30251.9|30231.9|30239.4|30219.4|30251.9|30231.9|30236.9|30216.9|0
1600320300000|2020-09-17 05:25:00|30239.9|30219.9|30251.9|30231.9|30251.9|30231.9|30234.4|30214.4|0
1600320600000|2020-09-17 05:30:00|30249.4|30229.4|30240.3|30220.3|30269.4|30249.4|30217.4|30197.4|1
1600320900000|2020-09-17 05:35:00|30242.8|30222.8|30264.9|30244.9|30269.9|30249.9|30237.8|30217.8|0
1600321200000|2020-09-17 05:40:00|30265.7|30245.7|30309.9|30289.9|30319.9|30299.9|30265.7|30245.7|0
1600321500000|2020-09-17 05:45:00|30314.9|30294.9|30294.9|30274.9|30314.9|30294.9|30282.4|30262.4|0
1600321800000|2020-09-17 05:50:00|30292.4|30272.4|30309.9|30289.9|30322.4|30302.4|30289.9|30269.9|0
1600322100000|2020-09-17 05:55:00|30314.9|30294.9|30324.9|30304.9|30327.8|30307.8|30309.9|30289.9|0
1600322400000|2020-09-17 06:00:00|30324.4|30304.4|30334.9|30314.9|30349.9|30329.9|30284.9|30264.9|0
1600322700000|2020-09-17 06:05:00|30334.4|30314.4|30294.9|30274.9|30334.4|30314.4|30289|30269|0
1600323000000|2020-09-17 06:10:00|30294.4|30274.4|30254.9|30234.9|30299.9|30279.9|30249.9|30229.9|0
1600323300000|2020-09-17 06:15:00|30252.8|30232.8|30239.9|30219.9|30254.9|30234.9|30214.9|30194.9|0
1600323600000|2020-09-17 06:20:00|30239.4|30219.4|30214.9|30194.9|30239.4|30219.4|30204.9|30184.9|0
1600323900000|2020-09-17 06:25:00|30214.4|30194.4|30217.4|30197.4|30234.9|30214.9|30204.9|30184.9|0
1600324200000|2020-09-17 06:30:00|30214.9|30194.9|30240.3|30220.3|30240.3|30220.3|30202.4|30182.4|0
1600324500000|2020-09-17 06:35:00|30240.8|30220.8|30204.9|30184.9|30244.9|30224.9|30199.9|30179.9|0
1600324800000|2020-09-17 06:40:00|30202.4|30182.4|30209.9|30189.9|30214.9|30194.9|30197.8|30177.8|0
1600325100000|2020-09-17 06:45:00|30209.4|30189.4|30242.4|30222.4|30249.9|30229.9|30204.9|30184.9|0
1600325400000|2020-09-17 06:50:00|30239.9|30219.9|30239.9|30219.9|30241.9|30221.9|30222.4|30202.4|0
1600325700000|2020-09-17 06:55:00|30234.9|30214.9|30244.9|30224.9|30244.9|30224.9|30209.9|30189.9|0
1600326000000|2020-09-17 07:00:00|30245.8|30225.8|30189.9|30169.9|30247.4|30227.4|30172.4|30152.4|0
1600326300000|2020-09-17 07:05:00|30190.3|30170.3|30199.9|30179.9|30204.9|30184.9|30169.9|30149.9|0
1600326600000|2020-09-17 07:10:00|30200.3|30180.3|30254.4|30234.4|30291.9|30271.9|30199.9|30179.9|1
1600326900000|2020-09-17 07:15:00|30255.3|30235.3|30281.5|30261.5|30281.9|30261.9|30235.3|30215.3|0
1600327200000|2020-09-17 07:20:00|30279.4|30259.4|30279.4|30259.4|30286.9|30266.9|30251.9|30231.9|0
1600327500000|2020-09-17 07:25:00|30280.3|30260.3|30309.5|30289.5|30309.5|30289.5|30264.4|30244.4|0
1600327800000|2020-09-17 07:30:00|30314.5|30294.5|30360.3|30340.3|30364.5|30344.5|30294.5|30274.5|0
1600328100000|2020-09-17 07:35:00|30365.8|30345.8|30380.3|30360.3|30380.3|30360.3|30354.5|30334.5|1
1600328400000|2020-09-17 07:40:00|30380.8|30360.8|30350.3|30330.3|30385.3|30365.3|30348.3|30328.3|0
1600328700000|2020-09-17 07:45:00|30349.9|30329.9|30330.3|30310.3|30360.3|30340.3|30325.3|30305.3|0
1600329000000|2020-09-17 07:50:00|30330.8|30310.8|30350.3|30330.3|30355.3|30335.3|30325.3|30305.3|0
1600329300000|2020-09-17 07:55:00|30345.3|30325.3|30360.3|30340.3|30367.8|30347.8|30345.3|30325.3|0
1600329600000|2020-09-17 08:00:00|30360.8|30340.8|30388.3|30368.3|30390.3|30370.3|30360.8|30340.8|0
1600329900000|2020-09-17 08:05:00|30385.3|30365.3|30475.3|30455.3|30475.3|30455.3|30385.3|30365.3|0
1600330200000|2020-09-17 08:10:00|30474.9|30454.9|30445.8|30425.8|30495.3|30475.3|30445.3|30425.3|0
1600330500000|2020-09-17 08:15:00|30447.8|30427.8|30465.3|30445.3|30475.3|30455.3|30447.8|30427.8|0
1600330800000|2020-09-17 08:20:00|30467.8|30447.8|30427.8|30407.8|30475.3|30455.3|30420.3|30400.3|0
1600331100000|2020-09-17 08:25:00|30430.3|30410.3|30465.3|30445.3|30470.3|30450.3|30430.3|30410.3|0
1600331400000|2020-09-17 08:30:00|30467.8|30447.8|30447.8|30427.8|30480.3|30460.3|30447.8|30427.8|0
1600331700000|2020-09-17 08:35:00|30448.3|30428.3|30450.3|30430.3|30465.3|30445.3|30442.8|30422.8|0
1600332000000|2020-09-17 08:40:00|30455.3|30435.3|30472.8|30452.8|30472.8|30452.8|30450.3|30430.3|0
1600332300000|2020-09-17 08:45:00|30470.3|30450.3|30430.3|30410.3|30485.3|30465.3|30430.3|30410.3|0
1600332600000|2020-09-17 08:50:00|30435.3|30415.3|30457.8|30437.8|30462.8|30442.8|30430.3|30410.3|0
1600332900000|2020-09-17 08:55:00|30455.3|30435.3|30460.8|30440.8|30465.3|30445.3|30455.3|30435.3|0
1600333200000|2020-09-17 09:00:00|30462.8|30442.8|30485.3|30465.3|30493.3|30473.3|30462.8|30442.8|1
1600333500000|2020-09-17 09:05:00|30480.3|30460.3|30459.9|30439.9|30485.3|30465.3|30459.9|30439.9|1
1600333800000|2020-09-17 09:10:00|30460.3|30440.3|30479.9|30459.9|30489.9|30469.9|30457.4|30437.4|0
1600334100000|2020-09-17 09:15:00|30477.4|30457.4|30457.8|30437.8|30482|30462|30454.9|30434.9|0
1600334400000|2020-09-17 09:20:00|30459.9|30439.9|30472.8|30452.8|30472.8|30452.8|30454.9|30434.9|0
1600334700000|2020-09-17 09:25:00|30474.9|30454.9|30442.4|30422.4|30474.9|30454.9|30442.4|30422.4|0
1600335000000|2020-09-17 09:30:00|30444.9|30424.9|30435.8|30415.8|30457.4|30437.4|30429|30409|0
1600335300000|2020-09-17 09:35:00|30435.3|30415.3|30437|30417|30439.5|30419.5|30424.9|30404.9|0
1600335600000|2020-09-17 09:40:00|30436.5|30416.5|30439.5|30419.5|30449.5|30429.5|30429.9|30409.9|0
1600335900000|2020-09-17 09:45:00|30441.5|30421.5|30452|30432|30454.5|30434.5|30439.5|30419.5|0
1600336200000|2020-09-17 09:50:00|30452.4|30432.4|30449.5|30429.5|30454.5|30434.5|30447|30427|0
1600336500000|2020-09-17 09:55:00|30447|30427|30449.5|30429.5|30462|30442|30439.5|30419.5|0
1600336800000|2020-09-17 10:00:00|30453.6|30433.6|30419.5|30399.5|30464.5|30444.5|30417|30397|0
1600337100000|2020-09-17 10:05:00|30414.5|30394.5|30417|30397|30434.5|30414.5|30414.5|30394.5|0
1600337400000|2020-09-17 10:10:00|30416.6|30396.6|30389.5|30369.5|30416.6|30396.6|30379.5|30359.5|0
1600337700000|2020-09-17 10:15:00|30389.1|30369.1|30384.5|30364.5|30414.5|30394.5|30384.5|30364.5|0
1600338000000|2020-09-17 10:20:00|30387|30367|30412|30392|30414.5|30394.5|30387|30367|0
1600338300000|2020-09-17 10:25:00|30414.5|30394.5|30427|30407|30429.9|30409.9|30412|30392|0
1600338600000|2020-09-17 10:30:00|30424.9|30404.9|30426.6|30406.6|30439.5|30419.5|30424.5|30404.5|0
1600338900000|2020-09-17 10:35:00|30426.1|30406.1|30424.5|30404.5|30434.5|30414.5|30424.5|30404.5|0
1600339200000|2020-09-17 10:40:00|30424.1|30404.1|30414.5|30394.5|30424.5|30404.5|30414.5|30394.5|0
1600339500000|2020-09-17 10:45:00|30414.1|30394.1|30401.6|30381.6|30414.1|30394.1|30399.5|30379.5|2
1600339800000|2020-09-17 10:50:00|30399.5|30379.5|30424.5|30404.5|30427|30407|30399.5|30379.5|1
1600340100000|2020-09-17 10:55:00|30424.9|30404.9|30394.5|30374.5|30427|30407|30389.5|30369.5|0
1600340400000|2020-09-17 11:00:00|30397|30377|30389.5|30369.5|30404.5|30384.5|30384.5|30364.5|0
1600340700000|2020-09-17 11:05:00|30384.5|30364.5|30394.5|30374.5|30394.5|30374.5|30379.5|30359.5|0
1600341000000|2020-09-17 11:10:00|30389.5|30369.5|30404.5|30384.5|30409.5|30389.5|30389.5|30369.5|0
1600341300000|2020-09-17 11:15:00|30402|30382|30409.5|30389.5|30424.9|30404.9|30402|30382|0
1600341600000|2020-09-17 11:20:00|30409.1|30389.1|30399.5|30379.5|30419.5|30399.5|30396.6|30376.6|0
1600341900000|2020-09-17 11:25:00|30402|30382|30417.4|30397.4|30420.4|30400.4|30402|30382|0
1600342200000|2020-09-17 11:30:00|30417.9|30397.9|30429.5|30409.5|30459.5|30439.5|30417.4|30397.4|0
1600342500000|2020-09-17 11:35:00|30434.5|30414.5|30440.8|30420.8|30450.8|30430.8|30430.8|30410.8|4
1600342800000|2020-09-17 11:40:00|30440.4|30420.4|30428.3|30408.3|30440.8|30420.8|30425.8|30405.8|0
1600343100000|2020-09-17 11:45:00|30428.7|30408.7|30420.4|30400.4|30440.8|30420.8|30420.4|30400.4|2
1600343400000|2020-09-17 11:50:00|30419.9|30399.9|30450.4|30430.4|30454.9|30434.9|30417.4|30397.4|4
1600343700000|2020-09-17 11:55:00|30452.9|30432.9|30465.4|30445.4|30465.4|30445.4|30427.4|30407.4|0
1600344000000|2020-09-17 12:00:00|30460.4|30440.4|30448.3|30428.3|30465.4|30445.4|30440.8|30420.8|18
1600344300000|2020-09-17 12:05:00|30445.8|30425.8|30435.8|30415.8|30456.2|30436.2|30431.2|30411.2|0
1600344600000|2020-09-17 12:10:00|30436.6|30416.6|30460.8|30440.8|30460.8|30440.8|30425.8|30405.8|0
1600344900000|2020-09-17 12:15:00|30458.3|30438.3|30453.3|30433.3|30465.8|30445.8|30450.8|30430.8|0
1600345200000|2020-09-17 12:20:00|30455.8|30435.8|30478.2|30458.2|30487.8|30467.8|30440.8|30420.8|41
1600345500000|2020-09-17 12:25:00|30477.8|30457.8|30466.9|30446.9|30477.8|30457.8|30461.9|30441.9|6
1600345800000|2020-09-17 12:30:00|30466.5|30446.5|30436.9|30416.9|30466.5|30446.5|30429.4|30409.4|13
1600346100000|2020-09-17 12:35:00|30441.9|30421.9|30441.9|30421.9|30451.9|30431.9|30436.9|30416.9|1
1600346400000|2020-09-17 12:40:00|30442.4|30422.4|30437.8|30417.8|30446.9|30426.9|30426.9|30406.9|3
1600346700000|2020-09-17 12:45:00|30438.7|30418.7|30437.8|30417.8|30438.7|30418.7|30417.8|30397.8|0
1600347000000|2020-09-17 12:50:00|30437.4|30417.4|30399.9|30379.9|30439.5|30419.5|30397|30377|0
1600347300000|2020-09-17 12:55:00|30402|30382|30386.5|30366.5|30407|30387|30377|30357|0
1600347600000|2020-09-17 13:00:00|30391.5|30371.5|30334|30314|30394.5|30374.5|30331.5|30311.5|0
1600347900000|2020-09-17 13:05:00|30333.6|30313.6|30274.5|30254.5|30333.6|30313.6|30256.5|30236.5|0
1600348200000|2020-09-17 13:10:00|30272|30252|30312|30292|30317|30297|30239|30219|0
1600348500000|2020-09-17 13:15:00|30312.4|30292.4|30312.4|30292.4|30314.5|30294.5|30282|30262|0
1600348800000|2020-09-17 13:20:00|30307.4|30287.4|30421.5|30401.5|30421.5|30401.5|30297.4|30277.4|0
1600349100000|2020-09-17 13:25:00|30426.5|30406.5|30422.4|30402.4|30462.4|30442.4|30422.4|30402.4|0
1600349400000|2020-09-17 13:30:00|30424.9|30404.9|30509.9|30489.9|30515.3|30495.3|30422.4|30402.4|0
1600349700000|2020-09-17 13:35:00|30509.5|30489.5|30532.4|30512.4|30562.4|30542.4|30502.4|30482.4|0
1600350000000|2020-09-17 13:40:00|30527.4|30507.4|30522.4|30502.4|30542.4|30522.4|30492.4|30472.4|0
1600350300000|2020-09-17 13:45:00|30524.9|30504.9|30512.4|30492.4|30552.4|30532.4|30505.3|30485.3|0
1600350600000|2020-09-17 13:50:00|30512.8|30492.8|30572.4|30552.4|30587.4|30567.4|30512.8|30492.8|0
1600350900000|2020-09-17 13:55:00|30573.3|30553.3|30619.5|30599.5|30637.4|30617.4|30573.3|30553.3|0
1600351200000|2020-09-17 14:00:00|30617.4|30597.4|30672.8|30652.8|30674.9|30654.9|30617.4|30597.4|0
1600351500000|2020-09-17 14:05:00|30672.4|30652.4|30667.4|30647.4|30699.9|30679.9|30667.4|30647.4|0
1600351800000|2020-09-17 14:10:00|30669.9|30649.9|30652.4|30632.4|30697.4|30677.4|30652|30632|0
1600352100000|2020-09-17 14:15:00|30657.4|30637.4|30622.4|30602.4|30657.8|30637.8|30614.5|30594.5|0
1600352400000|2020-09-17 14:20:00|30622.8|30602.8|30587.4|30567.4|30662.4|30642.4|30577.4|30557.4|0
1600352700000|2020-09-17 14:25:00|30588.3|30568.3|30607.4|30587.4|30622.4|30602.4|30588.3|30568.3|0
1600353000000|2020-09-17 14:30:00|30602.4|30582.4|30645.3|30625.3|30647.4|30627.4|30602.4|30582.4|0
1600353300000|2020-09-17 14:35:00|30647.4|30627.4|30657.4|30637.4|30667.4|30647.4|30637.4|30617.4|0
1600353600000|2020-09-17 14:40:00|30652.4|30632.4|30662.4|30642.4|30707.4|30687.4|30652.4|30632.4|0
1600353900000|2020-09-17 14:45:00|30664.5|30644.5|30685.3|30665.3|30692.4|30672.4|30662.4|30642.4|8
1600354200000|2020-09-17 14:50:00|30685.8|30665.8|30652.4|30632.4|30712.4|30692.4|30642.4|30622.4|0
1600354500000|2020-09-17 14:55:00|30649.9|30629.9|30620.3|30600.3|30688.7|30668.7|30615.3|30595.3|8
1600354800000|2020-09-17 15:00:00|30625.3|30605.3|30662.8|30642.8|30667.8|30647.8|30625.3|30605.3|1
1600355100000|2020-09-17 15:05:00|30665.3|30645.3|30665.3|30645.3|30675.3|30655.3|30655.3|30635.3|0
1600355400000|2020-09-17 15:10:00|30667.8|30647.8|30680.3|30660.3|30685.3|30665.3|30665.3|30645.3|0
1600355700000|2020-09-17 15:15:00|30681.2|30661.2|30675.3|30655.3|30707|30687|30674.9|30654.9|5
1600356000000|2020-09-17 15:20:00|30677.4|30657.4|30654.9|30634.9|30687.4|30667.4|30649.9|30629.9|0
1600356300000|2020-09-17 15:25:00|30649.9|30629.9|30639.5|30619.5|30654.9|30634.9|30624.9|30604.9|0
1600356600000|2020-09-17 15:30:00|30637.4|30617.4|30637.4|30617.4|30659.5|30639.5|30631.6|30611.6|5
1600356900000|2020-09-17 15:35:00|30637.8|30617.8|30629.1|30609.1|30644.5|30624.5|30624.1|30604.1|5
1600357200000|2020-09-17 15:40:00|30631.1|30611.1|30627|30607|30637|30617|30609.1|30589.1|0
1600357500000|2020-09-17 15:45:00|30627.4|30607.4|30684.5|30664.5|30689.1|30669.1|30627.4|30607.4|0
1600357800000|2020-09-17 15:50:00|30685.3|30665.3|30709.5|30689.5|30709.5|30689.5|30684.5|30664.5|0
1600358100000|2020-09-17 15:55:00|30709.9|30689.9|30684.9|30664.9|30715.3|30695.3|30684.5|30664.5|0
1600358400000|2020-09-17 16:00:00|30687.4|30667.4|30714.9|30694.9|30714.9|30694.9|30684.9|30664.9|0
1600358700000|2020-09-17 16:05:00|30714.5|30694.5|30687|30667|30717.8|30697.8|30680.3|30660.3|0
1600359000000|2020-09-17 16:10:00|30684.5|30664.5|30657.4|30637.4|30694.9|30674.9|30652.4|30632.4|4
1600359300000|2020-09-17 16:15:00|30659.9|30639.9|30634.9|30614.9|30684.9|30664.9|30629.5|30609.5|20
1600359600000|2020-09-17 16:20:00|30632|30612|30632.8|30612.8|30644.9|30624.9|30619.9|30599.9|0
1600359900000|2020-09-17 16:25:00|30632.4|30612.4|30642.4|30622.4|30642.4|30622.4|30619.9|30599.9|0
1600360200000|2020-09-17 16:30:00|30639.9|30619.9|30672.4|30652.4|30672.4|30652.4|30639.9|30619.9|0
1600360500000|2020-09-17 16:35:00|30672.9|30652.9|30699.9|30679.9|30707.4|30687.4|30667.4|30647.4|0
1600360800000|2020-09-17 16:40:00|30702.4|30682.4|30689.9|30669.9|30709.9|30689.9|30684.9|30664.9|0
1600361100000|2020-09-17 16:45:00|30692.9|30672.9|30684.9|30664.9|30694.5|30674.5|30674.9|30654.9|0
1600361400000|2020-09-17 16:50:00|30682.9|30662.9|30694.9|30674.9|30697.4|30677.4|30679.9|30659.9|0
1600361700000|2020-09-17 16:55:00|30695.4|30675.4|30704.9|30684.9|30717|30697|30694.9|30674.9|0
1600362000000|2020-09-17 17:00:00|30704.1|30684.1|30735.4|30715.4|30735.4|30715.4|30689.9|30669.9|2
1600362300000|2020-09-17 17:05:00|30730.4|30710.4|30735.4|30715.4|30740.4|30720.4|30727.9|30707.9|0
1600362600000|2020-09-17 17:10:00|30740.4|30720.4|30735.4|30715.4|30740.4|30720.4|30725.4|30705.4|0
1600362900000|2020-09-17 17:15:00|30732.9|30712.9|30725.4|30705.4|30735.4|30715.4|30720.4|30700.4|0
1600363200000|2020-09-17 17:20:00|30722.9|30702.9|30715.8|30695.8|30725.8|30705.8|30712.5|30692.5|5
1600363500000|2020-09-17 17:25:00|30716.6|30696.6|30725.8|30705.8|30727.9|30707.9|30716.6|30696.6|0
1600363800000|2020-09-17 17:30:00|30725.4|30705.4|30735.8|30715.8|30740.8|30720.8|30722.9|30702.9|0
1600364100000|2020-09-17 17:35:00|30733.7|30713.7|30725.8|30705.8|30735.8|30715.8|30720.8|30700.8|0
1600364400000|2020-09-17 17:40:00|30728.3|30708.3|30730.8|30710.8|30733.3|30713.3|30718.3|30698.3|0
1600364700000|2020-09-17 17:45:00|30727.9|30707.9|30745.8|30725.8|30745.8|30725.8|30727.9|30707.9|0
1600365000000|2020-09-17 17:50:00|30748.3|30728.3|30745.8|30725.8|30750.8|30730.8|30740.8|30720.8|0
1600365300000|2020-09-17 17:55:00|30742.9|30722.9|30735.8|30715.8|30745.8|30725.8|30732.9|30712.9|8
1600365600000|2020-09-17 18:00:00|30736.2|30716.2|30772.9|30752.9|30775.8|30755.8|30736.2|30716.2|0
1600365900000|2020-09-17 18:05:00|30770.8|30750.8|30775.8|30755.8|30780.8|30760.8|30770.8|30750.8|0
1600366200000|2020-09-17 18:10:00|30780.8|30760.8|30790.8|30770.8|30790.8|30770.8|30775.8|30755.8|0
1600366500000|2020-09-17 18:15:00|30791.2|30771.2|30795.8|30775.8|30798.3|30778.3|30790.8|30770.8|0
1600366800000|2020-09-17 18:20:00|30796.2|30776.2|30785.8|30765.8|30796.2|30776.2|30780.8|30760.8|1
1600367100000|2020-09-17 18:25:00|30786.2|30766.2|30761.2|30741.2|30790.8|30770.8|30743.3|30723.3|0
1600367400000|2020-09-17 18:30:00|30760.4|30740.4|30760.8|30740.8|30760.8|30740.8|30730.8|30710.8|0
1600367700000|2020-09-17 18:35:00|30763.3|30743.3|30750.8|30730.8|30765.8|30745.8|30745.8|30725.8|0
1600368000000|2020-09-17 18:40:00|30748.3|30728.3|30760.8|30740.8|30760.8|30740.8|30740.8|30720.8|0
1600368300000|2020-09-17 18:45:00|30760|30740|30760.8|30740.8|30765.4|30745.4|30755.8|30735.8|0
1600368600000|2020-09-17 18:50:00|30763.3|30743.3|30750.8|30730.8|30763.3|30743.3|30748.3|30728.3|0
1600368900000|2020-09-17 18:55:00|30745.8|30725.8|30758.3|30738.3|30760.8|30740.8|30745.8|30725.8|0
1600369200000|2020-09-17 19:00:00|30763.3|30743.3|30720.8|30700.8|30765.8|30745.8|30715.8|30695.8|0
1600369500000|2020-09-17 19:05:00|30720.4|30700.4|30730.8|30710.8|30733.3|30713.3|30715.4|30695.4|0
1600369800000|2020-09-17 19:10:00|30732.9|30712.9|30760.8|30740.8|30765.8|30745.8|30732.9|30712.9|0
1600370100000|2020-09-17 19:15:00|30758.3|30738.3|30755.8|30735.8|30768.3|30748.3|30750.8|30730.8|0
1600370400000|2020-09-17 19:20:00|30756.3|30736.3|30760.8|30740.8|30765.8|30745.8|30755.8|30735.8|0
1600370700000|2020-09-17 19:25:00|30760|30740|30750.9|30730.9|30760|30740|30740.9|30720.9|0
1600371000000|2020-09-17 19:30:00|30753.4|30733.4|30775.9|30755.9|30780.9|30760.9|30753.4|30733.4|0
1600371300000|2020-09-17 19:35:00|30770.9|30750.9|30790.9|30770.9|30790.9|30770.9|30770.9|30750.9|0
1600371600000|2020-09-17 19:40:00|30793.4|30773.4|30785.9|30765.9|30798.4|30778.4|30785.9|30765.9|0
1600371900000|2020-09-17 19:45:00|30780.9|30760.9|30785.9|30765.9|30793.4|30773.4|30770.9|30750.9|0
1600372200000|2020-09-17 19:50:00|30787.9|30767.9|30785.9|30765.9|30795.9|30775.9|30780.9|30760.9|1
1600372500000|2020-09-17 19:55:00|30785.4|30765.4|30790.9|30770.9|30793.4|30773.4|30778.4|30758.4|0
1600372800000|2020-09-17 20:00:00|30791.3|30771.3|30790.9|30770.9|30815.9|30795.9|30785.9|30765.9|0
1600373100000|2020-09-17 20:05:00|30791.3|30771.3|30795.9|30775.9|30800.9|30780.9|30790.9|30770.9|2
1600373400000|2020-09-17 20:10:00|30798.4|30778.4|30795.9|30775.9|30800.9|30780.9|30795.9|30775.9|0
1600373700000|2020-09-17 20:15:00|30796.7|30776.7|30805.9|30785.9|30808.8|30788.8|30796.7|30776.7|0
1600374000000|2020-09-17 20:20:00|30810.5|30790.5|30810.9|30790.9|30810.9|30790.9|30810.5|30790.5|0
1600374300000|2020-09-17 20:25:00|30811.3|30791.3|30805.9|30785.9|30820.5|30800.5|30805.9|30785.9|0
1600374600000|2020-09-17 20:30:00|30808.4|30788.4|30840.9|30820.9|30845.9|30825.9|30808.4|30788.4|0
1600374900000|2020-09-17 20:35:00|30840.5|30820.5|30830.9|30810.9|30840.5|30820.5|30830.5|30810.5|0
1600375200000|2020-09-17 20:40:00|30830.5|30810.5|30830.9|30810.9|30830.9|30810.9|30825.9|30805.9|0
1600375500000|2020-09-17 20:45:00|30833.8|30813.8|30831.3|30811.3|30835.9|30815.9|30825.9|30805.9|0
1600375800000|2020-09-17 20:50:00|30833.4|30813.4|30820.9|30800.9|30838.4|30818.4|30820.9|30800.9|0
1600376100000|2020-09-17 20:55:00|30823|30803|30810.9|30790.9|30823.4|30803.4|30810.9|30790.9|0
1600380000000|2020-09-17 22:00:00|30802.2|30782.2|30788.8|30768.8|30813.4|30793.4|30788.8|30768.8|0
1600380300000|2020-09-17 22:05:00|30788.4|30768.4|30792.2|30772.2|30796.7|30776.7|30785.9|30765.9|0
1600380600000|2020-09-17 22:10:00|30794.2|30774.2|30801.7|30781.7|30802.2|30782.2|30794.2|30774.2|0
1600380900000|2020-09-17 22:15:00|30803.8|30783.8|30806.8|30786.8|30811.7|30791.7|30803.8|30783.8|0
1600381200000|2020-09-17 22:20:00|30807.2|30787.2|30809.3|30789.3|30809.3|30789.3|30806.8|30786.8|0
1600381500000|2020-09-17 22:25:00|30809.7|30789.7|30821.8|30801.8|30821.8|30801.8|30809.7|30789.7|0
1600382100000|2020-09-17 22:35:00|30821.3|30801.3|30811.8|30791.8|30821.3|30801.3|30809.3|30789.3|0
1600382400000|2020-09-17 22:40:00|30816.8|30796.8|30831.8|30811.8|30831.8|30811.8|30816.8|30796.8|0
1600382700000|2020-09-17 22:45:00|30832.2|30812.2|30841.8|30821.8|30846.8|30826.8|30832.2|30812.2|0
1600383000000|2020-09-17 22:50:00|30844.3|30824.3|30849.3|30829.3|30851.8|30831.8|30841.8|30821.8|0
1600383300000|2020-09-17 22:55:00|30848.9|30828.9|30836.8|30816.8|30849.3|30829.3|30836.8|30816.8|0
1600383600000|2020-09-17 23:00:00|30837.2|30817.2|30840.9|30820.9|30841.8|30821.8|30836.8|30816.8|0
1600383900000|2020-09-17 23:05:00|30841|30821|30844.3|30824.3|30844.3|30824.3|30841|30821|0
1600384200000|2020-09-17 23:10:00|30841.8|30821.8|30841.8|30821.8|30846.8|30826.8|30841.8|30821.8|0
1600384500000|2020-09-17 23:15:00|30842.2|30822.2|30836.8|30816.8|30843.9|30823.9|30836.8|30816.8|0
1600384800000|2020-09-17 23:20:00|30839.3|30819.3|30846.8|30826.8|30846.8|30826.8|30839.3|30819.3|0
1600385100000|2020-09-17 23:25:00|30847.2|30827.2|30851.8|30831.8|30851.8|30831.8|30847.2|30827.2|0
1600385400000|2020-09-17 23:30:00|30851.4|30831.4|30851.8|30831.8|30851.8|30831.8|30849.3|30829.3|0
1600385700000|2020-09-17 23:35:00|30854.3|30834.3|30835.1|30815.1|30854.3|30834.3|30835.1|30815.1|0
1600386000000|2020-09-17 23:40:00|30833.9|30813.9|30831.8|30811.8|30833.9|30813.9|30826.8|30806.8|0
1600386300000|2020-09-17 23:45:00|30829.3|30809.3|30816.8|30796.8|30829.3|30809.3|30811.8|30791.8|0
1600386600000|2020-09-17 23:50:00|30817.2|30797.2|30826.8|30806.8|30829.3|30809.3|30817.2|30797.2|0
1600386900000|2020-09-17 23:55:00|30824.3|30804.3|30811.8|30791.8|30829.3|30809.3|30811.8|30791.8|0
1600387200000|2020-09-18 00:00:00|30812.2|30792.2|30786.8|30766.8|30812.2|30792.2|30766.8|30746.8|0
1600387500000|2020-09-18 00:05:00|30789.3|30769.3|30842.6|30822.6|30851.4|30831.4|30789.3|30769.3|0
1600387800000|2020-09-18 00:10:00|30842.2|30822.2|30906.8|30886.8|30916.8|30896.8|30842.2|30822.2|0
1600388100000|2020-09-18 00:15:00|30906.4|30886.4|30874.3|30854.3|30906.8|30886.8|30871.8|30851.8|0
1600388400000|2020-09-18 00:20:00|30876.8|30856.8|30856.8|30836.8|30889.3|30869.3|30856.8|30836.8|0
1600388700000|2020-09-18 00:25:00|30859.3|30839.3|30851.8|30831.8|30866.8|30846.8|30846.8|30826.8|0
1600389000000|2020-09-18 00:30:00|30852.2|30832.2|30886.8|30866.8|30891.8|30871.8|30852.2|30832.2|0
1600389300000|2020-09-18 00:35:00|30884.3|30864.3|30887.2|30867.2|30887.2|30867.2|30866.8|30846.8|0
1600389600000|2020-09-18 00:40:00|30889.3|30869.3|30892.2|30872.2|30896.8|30876.8|30876.8|30856.8|0
1600389900000|2020-09-18 00:45:00|30894.3|30874.3|30876.8|30856.8|30896.8|30876.8|30876.8|30856.8|0
1600390200000|2020-09-18 00:50:00|30877.2|30857.2|30861.8|30841.8|30881.8|30861.8|30856.8|30836.8|0
1600390500000|2020-09-18 00:55:00|30866.8|30846.8|30851.4|30831.4|30866.8|30846.8|30836.8|30816.8|0
1600390800000|2020-09-18 01:00:00|30851.8|30831.8|30973.1|30953.1|31001|30981|30831.8|30811.8|1
1600391100000|2020-09-18 01:05:00|30968.1|30948.1|30948.1|30928.1|31021|31001|30948.1|30928.1|5
1600391400000|2020-09-18 01:10:00|30946|30926|30951|30931|30963.5|30943.5|30926|30906|0
1600391700000|2020-09-18 01:15:00|30951.8|30931.8|30941|30921|30961|30941|30921|30901|0
1600392000000|2020-09-18 01:20:00|30941.4|30921.4|30950.6|30930.6|30951|30931|30923.5|30903.5|0
1600392300000|2020-09-18 01:25:00|30948.5|30928.5|30931|30911|30963.9|30943.9|30926|30906|0
1600392600000|2020-09-18 01:30:00|30936|30916|30906|30886|30946|30926|30883.5|30863.5|0
1600392900000|2020-09-18 01:35:00|30903.5|30883.5|30918.5|30898.5|30931.4|30911.4|30891|30871|0
1600393200000|2020-09-18 01:40:00|30916|30896|30923.5|30903.5|30931|30911|30906|30886|0
1600393500000|2020-09-18 01:45:00|30923.9|30903.9|30908.1|30888.1|30928.1|30908.1|30895.2|30875.2|0
1600393800000|2020-09-18 01:50:00|30906|30886|30923.5|30903.5|30928.1|30908.1|30906|30886|0
1600394100000|2020-09-18 01:55:00|30925.6|30905.6|30910.6|30890.6|30931.4|30911.4|30905.6|30885.6|0
1600394400000|2020-09-18 02:00:00|30911|30891|30880.6|30860.6|30923.1|30903.1|30870.6|30850.6|0
1600394700000|2020-09-18 02:05:00|30885.2|30865.2|30863.1|30843.1|30890.6|30870.6|30863.1|30843.1|0
1600395000000|2020-09-18 02:10:00|30862.7|30842.7|30893.1|30873.1|30895.6|30875.6|30853.1|30833.1|0
1600395300000|2020-09-18 02:15:00|30892.7|30872.7|30903.1|30883.1|30910.6|30890.6|30890.6|30870.6|0
1600395600000|2020-09-18 02:20:00|30900.6|30880.6|30900.6|30880.6|30910.6|30890.6|30900.6|30880.6|0
1600395900000|2020-09-18 02:25:00|30903.1|30883.1|30900.2|30880.2|30915.2|30895.2|30897.7|30877.7|0
1600396200000|2020-09-18 02:30:00|30899.4|30879.4|30914.8|30894.8|30920.2|30900.2|30895.2|30875.2|0
1600396500000|2020-09-18 02:35:00|30915.2|30895.2|30900.2|30880.2|30915.2|30895.2|30897.7|30877.7|0
1600396800000|2020-09-18 02:40:00|30894.8|30874.8|30906.1|30886.1|30908.1|30888.1|30875.2|30855.2|0
1600397100000|2020-09-18 02:45:00|30910.2|30890.2|30880.2|30860.2|30910.2|30890.2|30880.2|30860.2|0
1600397400000|2020-09-18 02:50:00|30882.7|30862.7|30867.7|30847.7|30882.7|30862.7|30864.8|30844.8|0
1600397700000|2020-09-18 02:55:00|30867.3|30847.3|30895.3|30875.3|30895.3|30875.3|30865.2|30845.2|0
1600398000000|2020-09-18 03:00:00|30897.8|30877.8|30915.3|30895.3|30920.3|30900.3|30897.8|30877.8|0
1600398300000|2020-09-18 03:05:00|30917.8|30897.8|30930.3|30910.3|30930.3|30910.3|30910.3|30890.3|0
1600398600000|2020-09-18 03:10:00|30934.9|30914.9|30925.3|30905.3|30937.4|30917.4|30924.9|30904.9|0
1600398900000|2020-09-18 03:15:00|30925.7|30905.7|30922.8|30902.8|30932.8|30912.8|30917.8|30897.8|0
1600399200000|2020-09-18 03:20:00|30924.9|30904.9|30963.2|30943.2|30965.3|30945.3|30924.9|30904.9|0
1600399500000|2020-09-18 03:25:00|30965.3|30945.3|30950.7|30930.7|30965.3|30945.3|30933.2|30913.2|0
1600399800000|2020-09-18 03:30:00|30952.8|30932.8|30955.3|30935.3|30970.3|30950.3|30950.3|30930.3|0
1600400100000|2020-09-18 03:35:00|30955.7|30935.7|30947.8|30927.8|30960.3|30940.3|30947.8|30927.8|0
1600400400000|2020-09-18 03:40:00|30948.2|30928.2|30947.8|30927.8|30950.7|30930.7|30945.3|30925.3|0
1600400700000|2020-09-18 03:45:00|30948.2|30928.2|30945.3|30925.3|30955.3|30935.3|30945.3|30925.3|0
1600401000000|2020-09-18 03:50:00|30947.8|30927.8|30942.8|30922.8|30950.3|30930.3|30942.8|30922.8|0
1600401300000|2020-09-18 03:55:00|30943.2|30923.2|30930.3|30910.3|30945.3|30925.3|30926.1|30906.1|0
1600401600000|2020-09-18 04:00:00|30932.8|30912.8|30940.3|30920.3|30940.3|30920.3|30925.3|30905.3|0
1600401900000|2020-09-18 04:05:00|30938.2|30918.2|30915.3|30895.3|30938.2|30918.2|30915.3|30895.3|0
1600402200000|2020-09-18 04:10:00|30919.9|30899.9|30910.3|30890.3|30920.7|30900.7|30905.7|30885.7|0
1600402500000|2020-09-18 04:15:00|30925.3|30905.3|30945.3|30925.3|30950.3|30930.3|30925.3|30905.3|0
1600402800000|2020-09-18 04:20:00|30947.8|30927.8|30950.3|30930.3|30955.3|30935.3|30945.3|30925.3|0
1600403100000|2020-09-18 04:25:00|30947.8|30927.8|30947.8|30927.8|30952.8|30932.8|30942.8|30922.8|0
1600403400000|2020-09-18 04:30:00|30950.3|30930.3|30947.8|30927.8|30955.3|30935.3|30940.3|30920.3|0
1600403700000|2020-09-18 04:35:00|30947.4|30927.4|30952.8|30932.8|30955.3|30935.3|30945.3|30925.3|0
1600404000000|2020-09-18 04:40:00|30952.4|30932.4|30960.3|30940.3|30960.3|30940.3|30950.3|30930.3|0
1600404300000|2020-09-18 04:45:00|30960.7|30940.7|30955.3|30935.3|30960.7|30940.7|30950.3|30930.3|0
1600404600000|2020-09-18 04:50:00|30952.8|30932.8|30960.3|30940.3|30960.3|30940.3|30949.9|30929.9|0
1600404900000|2020-09-18 04:55:00|30957.8|30937.8|30957.4|30937.4|30960.3|30940.3|30957.4|30937.4|0
1600405200000|2020-09-18 05:00:00|30957.8|30937.8|30955.3|30935.3|30965.3|30945.3|30945.3|30925.3|0
1600405500000|2020-09-18 05:05:00|30957.8|30937.8|30965.3|30945.3|30970.3|30950.3|30955.3|30935.3|0
1600405800000|2020-09-18 05:10:00|30964.5|30944.5|30957.8|30937.8|30965.7|30945.7|30957.8|30937.8|0
1600406100000|2020-09-18 05:15:00|30960.3|30940.3|30960.3|30940.3|30965.3|30945.3|30955.3|30935.3|0
1600406400000|2020-09-18 05:20:00|30962.4|30942.4|30955.3|30935.3|30967.8|30947.8|30955.3|30935.3|0
1600406700000|2020-09-18 05:25:00|30952.8|30932.8|30989.9|30969.9|31000.7|30980.7|30950.3|30930.3|0
1600407000000|2020-09-18 05:30:00|30990.3|30970.3|31002.4|30982.4|31020.3|31000.3|30990.3|30970.3|0
1600407300000|2020-09-18 05:35:00|31000.3|30980.3|30995.3|30975.3|31015.3|30995.3|30980.3|30960.3|0
1600407600000|2020-09-18 05:40:00|30994.9|30974.9|30985.3|30965.3|31002.8|30982.8|30982.8|30962.8|0
1600407900000|2020-09-18 05:45:00|30985.7|30965.7|30977.8|30957.8|31010.3|30990.3|30977.8|30957.8|0
1600408200000|2020-09-18 05:50:00|30980.3|30960.3|30977.8|30957.8|30980.3|30960.3|30962.8|30942.8|0
1600408500000|2020-09-18 05:55:00|30978.2|30958.2|30985.3|30965.3|30995.7|30975.7|30978.2|30958.2|0
1600408800000|2020-09-18 06:00:00|30985.7|30965.7|30950.3|30930.3|30995.3|30975.3|30945.3|30925.3|0
1600409100000|2020-09-18 06:05:00|30955.3|30935.3|30902.8|30882.8|30955.7|30935.7|30895.3|30875.3|0
1600409400000|2020-09-18 06:10:00|30905.3|30885.3|30910.4|30890.4|30935.3|30915.3|30900.3|30880.3|0
1600409700000|2020-09-18 06:15:00|30910|30890|30870.4|30850.4|30910|30890|30865.4|30845.4|0
1600410000000|2020-09-18 06:20:00|30870.8|30850.8|30900.4|30880.4|30911.1|30891.1|30870.8|30850.8|0
1600410300000|2020-09-18 06:25:00|30900|30880|30910.4|30890.4|30920.4|30900.4|30895.4|30875.4|0
1600410600000|2020-09-18 06:30:00|30907.9|30887.9|30905.8|30885.8|30907.9|30887.9|30877.9|30857.9|0
1600410900000|2020-09-18 06:35:00|30907.9|30887.9|30960.4|30940.4|30965.4|30945.4|30907.9|30887.9|0
1600411200000|2020-09-18 06:40:00|30962.5|30942.5|30962.9|30942.9|30975.4|30955.4|30960.8|30940.8|0
1600411500000|2020-09-18 06:45:00|30963.3|30943.3|30955.4|30935.4|30965.4|30945.4|30940.4|30920.4|0
1600411800000|2020-09-18 06:50:00|30956.2|30936.2|30980.4|30960.4|30985.4|30965.4|30950.4|30930.4|0
1600412100000|2020-09-18 06:55:00|30975.8|30955.8|30987.5|30967.5|30995.4|30975.4|30975.4|30955.4|0
1600412400000|2020-09-18 07:00:00|30985.4|30965.4|30980.4|30960.4|30985.4|30965.4|30975.4|30955.4|0
1600412700000|2020-09-18 07:05:00|30977.9|30957.9|30975.4|30955.4|30995.4|30975.4|30975.4|30955.4|0
1600413000000|2020-09-18 07:10:00|30977.9|30957.9|30925.8|30905.8|30990.4|30970.4|30922.9|30902.9|0
1600413300000|2020-09-18 07:15:00|30927.9|30907.9|30950.4|30930.4|30955.4|30935.4|30925.4|30905.4|0
1600413600000|2020-09-18 07:20:00|30950.8|30930.8|30932.9|30912.9|30972.5|30952.5|30925.4|30905.4|0
1600413900000|2020-09-18 07:25:00|30932.5|30912.5|30907.5|30887.5|30932.5|30912.5|30905.4|30885.4|0
1600414200000|2020-09-18 07:30:00|30905.4|30885.4|30878.3|30858.3|30910.4|30890.4|30850|30830|0
1600414500000|2020-09-18 07:35:00|30880.4|30860.4|30870.4|30850.4|30890.4|30870.4|30870.4|30850.4|0
1600414800000|2020-09-18 07:40:00|30872.9|30852.9|30885.4|30865.4|30895.4|30875.4|30862.9|30842.9|0
1600415100000|2020-09-18 07:45:00|30882.9|30862.9|30905.4|30885.4|30905.4|30885.4|30880|30860|0
1600415400000|2020-09-18 07:50:00|30905|30885|30880.4|30860.4|30905.4|30885.4|30880.4|30860.4|0
1600415700000|2020-09-18 07:55:00|30882.9|30862.9|30875.4|30855.4|30892.9|30872.9|30860.4|30840.4|0
1600416000000|2020-09-18 08:00:00|30872.9|30852.9|30895.4|30875.4|30897.5|30877.5|30860.4|30840.4|0
1600416300000|2020-09-18 08:05:00|30897.9|30877.9|30910.4|30890.4|30922.9|30902.9|30895.4|30875.4|0
1600416600000|2020-09-18 08:10:00|30910|30890|30890.4|30870.4|30915.4|30895.4|30879.6|30859.6|0
1600416900000|2020-09-18 08:15:00|30890.8|30870.8|30930.4|30910.4|30930.4|30910.4|30885.4|30865.4|0
1600417200000|2020-09-18 08:20:00|30930|30910|30920.4|30900.4|30930|30910|30915.4|30895.4|0
1600417500000|2020-09-18 08:25:00|30922.9|30902.9|30927.9|30907.9|30927.9|30907.9|30910.4|30890.4|0
1600417800000|2020-09-18 08:30:00|30928.3|30908.3|30905|30885|30932.9|30912.9|30895.4|30875.4|0
1600418100000|2020-09-18 08:35:00|30902.9|30882.9|30910.4|30890.4|30915.4|30895.4|30902.9|30882.9|0
1600418400000|2020-09-18 08:40:00|30915|30895|30912.1|30892.1|30917.9|30897.9|30905.4|30885.4|0
1600418700000|2020-09-18 08:45:00|30911.7|30891.7|30880.4|30860.4|30911.7|30891.7|30879.6|30859.6|0
1600419000000|2020-09-18 08:50:00|30885.4|30865.4|30892.9|30872.9|30900.4|30880.4|30872.9|30852.9|0
1600419300000|2020-09-18 08:55:00|30890.4|30870.4|30900.4|30880.4|30905.4|30885.4|30890.4|30870.4|0
1600419600000|2020-09-18 09:00:00|30899.6|30879.6|30900.4|30880.4|30907.9|30887.9|30890.4|30870.4|0
1600419900000|2020-09-18 09:05:00|30897.9|30877.9|30887.9|30867.9|30900.4|30880.4|30875|30855|0
1600420200000|2020-09-18 09:10:00|30887.5|30867.5|30910.4|30890.4|30915.4|30895.4|30885.4|30865.4|0
1600420500000|2020-09-18 09:15:00|30915.1|30895.1|30910.4|30890.4|30915.4|30895.4|30900.4|30880.4|0
1600420800000|2020-09-18 09:20:00|30907.9|30887.9|30920.4|30900.4|30927.9|30907.9|30905.4|30885.4|0
1600421100000|2020-09-18 09:25:00|30925.4|30905.4|30935.5|30915.5|30935.5|30915.5|30922.9|30902.9|0
1600421400000|2020-09-18 09:30:00|30935.1|30915.1|30933|30913|30945.5|30925.5|30930.5|30910.5|0
1600421700000|2020-09-18 09:35:00|30935.5|30915.5|30920.5|30900.5|30935.5|30915.5|30920.5|30900.5|0
1600422000000|2020-09-18 09:40:00|30920.8|30900.8|30925.5|30905.5|30930.5|30910.5|30915.5|30895.5|0
1600422300000|2020-09-18 09:45:00|30925.1|30905.1|30930.9|30910.9|30932.6|30912.6|30920.5|30900.5|0
1600422600000|2020-09-18 09:50:00|30933|30913|30890.5|30870.5|30933|30913|30885.1|30865.1|0
1600422900000|2020-09-18 09:55:00|30890.9|30870.9|30855.5|30835.5|30900.5|30880.5|30850.5|30830.5|0
1600423200000|2020-09-18 10:00:00|30855.9|30835.9|30850.5|30830.5|30858|30838|30820.5|30800.5|0
1600423500000|2020-09-18 10:05:00|30850.9|30830.9|30835.5|30815.5|30852.6|30832.6|30825.1|30805.1|0
1600423800000|2020-09-18 10:10:00|30835.9|30815.9|30855.5|30835.5|30855.5|30835.5|30835.9|30815.9|0
1600424100000|2020-09-18 10:15:00|30853|30833|30848|30828|30855.5|30835.5|30835.9|30815.9|0
1600424400000|2020-09-18 10:20:00|30848.4|30828.4|30847.6|30827.6|30863|30843|30845.5|30825.5|0
1600424700000|2020-09-18 10:25:00|30845.5|30825.5|30850.5|30830.5|30860.5|30840.5|30845.5|30825.5|0
1600425000000|2020-09-18 10:30:00|30848|30828|30845.5|30825.5|30850.5|30830.5|30830.5|30810.5|0
1600425300000|2020-09-18 10:35:00|30840.5|30820.5|30835.5|30815.5|30850.5|30830.5|30835.5|30815.5|0
1600425600000|2020-09-18 10:40:00|30830.5|30810.5|30825.5|30805.5|30830.5|30810.5|30820.5|30800.5|0
1600425900000|2020-09-18 10:45:00|30825.1|30805.1|30815.5|30795.5|30825.5|30805.5|30800.5|30780.5|0
1600426200000|2020-09-18 10:50:00|30815.9|30795.9|30805.5|30785.5|30825.5|30805.5|30800.5|30780.5|0
1600426500000|2020-09-18 10:55:00|30810.5|30790.5|30795.5|30775.5|30813|30793|30788|30768|0
1600426800000|2020-09-18 11:00:00|30798|30778|30805.9|30785.9|30810.5|30790.5|30785.5|30765.5|0
1600427100000|2020-09-18 11:05:00|30810.5|30790.5|30805.9|30785.9|30820.5|30800.5|30805.5|30785.5|0
1600427400000|2020-09-18 11:10:00|30808|30788|30820.5|30800.5|30820.5|30800.5|30805.5|30785.5|0
1600427700000|2020-09-18 11:15:00|30818|30798|30790.5|30770.5|30830.5|30810.5|30790.5|30770.5|0
1600428000000|2020-09-18 11:20:00|30790.1|30770.1|30790.5|30770.5|30795.5|30775.5|30775.5|30755.5|0
1600428300000|2020-09-18 11:25:00|30790.1|30770.1|30760.5|30740.5|30790.5|30770.5|30755.5|30735.5|0
1600428600000|2020-09-18 11:30:00|30765.5|30745.5|30803|30783|30805.5|30785.5|30763.4|30743.4|0
1600428900000|2020-09-18 11:35:00|30805.5|30785.5|30797.1|30777.1|30812.1|30792.1|30792.1|30772.1|2
1600429200000|2020-09-18 11:40:00|30794.6|30774.6|30770|30750|30800|30780|30757.1|30737.1|0
1600429500000|2020-09-18 11:45:00|30772.1|30752.1|30757.1|30737.1|30777.5|30757.5|30757.1|30737.1|0
1600429800000|2020-09-18 11:50:00|30748.8|30728.8|30697.1|30677.1|30748.8|30728.8|30692.1|30672.1|2
1600430100000|2020-09-18 11:55:00|30696.7|30676.7|30724.6|30704.6|30727.1|30707.1|30689.6|30669.6|0
1600430400000|2020-09-18 12:00:00|30724.2|30704.2|30667.1|30647.1|30732.1|30712.1|30662.1|30642.1|1
1600430700000|2020-09-18 12:05:00|30664.6|30644.6|30677.1|30657.1|30687.1|30667.1|30664.6|30644.6|0
1600431000000|2020-09-18 12:10:00|30677.9|30657.9|30692.1|30672.1|30722.1|30702.1|30662.1|30642.1|0
1600431300000|2020-09-18 12:15:00|30694.6|30674.6|30712.1|30692.1|30717.1|30697.1|30679.6|30659.6|0
1600431600000|2020-09-18 12:20:00|30712.9|30692.9|30720|30700|30720|30700|30699.6|30679.6|0
1600431900000|2020-09-18 12:25:00|30722.1|30702.1|30729.6|30709.6|30732.9|30712.9|30709.6|30689.6|0
1600432200000|2020-09-18 12:30:00|30727.1|30707.1|30747.1|30727.1|30752.1|30732.1|30712.1|30692.1|0
1600432500000|2020-09-18 12:35:00|30746.7|30726.7|30760|30740|30762.1|30742.1|30742.1|30722.1|0
1600432800000|2020-09-18 12:40:00|30762.1|30742.1|30787.1|30767.1|30787.1|30767.1|30762.1|30742.1|0
1600433100000|2020-09-18 12:45:00|30787.5|30767.5|30772.1|30752.1|30797.1|30777.1|30767.1|30747.1|0
1600433400000|2020-09-18 12:50:00|30774.6|30754.6|30782.1|30762.1|30787.1|30767.1|30772.1|30752.1|0
1600433700000|2020-09-18 12:55:00|30784.6|30764.6|30782.1|30762.1|30802.1|30782.1|30777.1|30757.1|0
1600434000000|2020-09-18 13:00:00|30779.2|30759.2|30757.1|30737.1|30782.1|30762.1|30712.1|30692.1|0
1600434300000|2020-09-18 13:05:00|30755|30735|30712.1|30692.1|30782.1|30762.1|30687.1|30667.1|0
1600434600000|2020-09-18 13:10:00|30709.6|30689.6|30687.5|30667.5|30727.1|30707.1|30685|30665|0
1600434900000|2020-09-18 13:15:00|30689.6|30669.6|30699.6|30679.6|30719.6|30699.6|30686.7|30666.7|0
1600435200000|2020-09-18 13:20:00|30700|30680|30689.6|30669.6|30704.6|30684.6|30669.6|30649.6|0
1600435500000|2020-09-18 13:25:00|30690|30670|30702.1|30682.1|30722.1|30702.1|30690|30670|0
1600435800000|2020-09-18 13:30:00|30702.5|30682.5|30759.6|30739.6|30765|30745|30680|30660|0
1600436100000|2020-09-18 13:35:00|30760|30740|30757.1|30737.1|30767.1|30747.1|30727.1|30707.1|6
1600436400000|2020-09-18 13:40:00|30757.5|30737.5|30752.1|30732.1|30777.1|30757.1|30746.7|30726.7|1
1600436700000|2020-09-18 13:45:00|30757.1|30737.1|30717.1|30697.1|30757.1|30737.1|30699.2|30679.2|0
1600437000000|2020-09-18 13:50:00|30716.7|30696.7|30722.1|30702.1|30727.1|30707.1|30682.1|30662.1|0
1600437300000|2020-09-18 13:55:00|30717.1|30697.1|30717.1|30697.1|30737.5|30717.5|30707.1|30687.1|0
1600437600000|2020-09-18 14:00:00|30717.5|30697.5|30716.7|30696.7|30732.1|30712.1|30702.1|30682.1|0
1600437900000|2020-09-18 14:05:00|30714.6|30694.6|30720.2|30700.2|30730.6|30710.6|30697.1|30677.1|3
1600438200000|2020-09-18 14:10:00|30718.1|30698.1|30708.1|30688.1|30730.6|30710.6|30685.6|30665.6|0
1600438500000|2020-09-18 14:15:00|30707.7|30687.7|30745.6|30725.6|30746|30726|30698.5|30678.5|2
1600438800000|2020-09-18 14:20:00|30748.1|30728.1|30735.2|30715.2|30760.6|30740.6|30720.6|30700.6|0
1600439100000|2020-09-18 14:25:00|30730.6|30710.6|30688.1|30668.1|30735.6|30715.6|30652.7|30632.7|0
1600439400000|2020-09-18 14:30:00|30688.5|30668.5|30655.6|30635.6|30690.6|30670.6|30653.1|30633.1|0
1600439700000|2020-09-18 14:35:00|30653.1|30633.1|30695.6|30675.6|30705.6|30685.6|30645.6|30625.6|0
1600440000000|2020-09-18 14:40:00|30698.1|30678.1|30738.5|30718.5|30740.6|30720.6|30698.1|30678.1|0
1600440300000|2020-09-18 14:45:00|30740.6|30720.6|30735.6|30715.6|30740.6|30720.6|30700.6|30680.6|0
1600440600000|2020-09-18 14:50:00|30738.1|30718.1|30720.2|30700.2|30740.6|30720.6|30710.6|30690.6|0
1600440900000|2020-09-18 14:55:00|30718.1|30698.1|30748.1|30728.1|30750.6|30730.6|30718.1|30698.1|0
1600441200000|2020-09-18 15:00:00|30745.6|30725.6|30768.1|30748.1|30768.1|30748.1|30728.1|30708.1|0
1600441500000|2020-09-18 15:05:00|30770.6|30750.6|30845.6|30825.6|30845.6|30825.6|30770.6|30750.6|0
1600441800000|2020-09-18 15:10:00|30843.5|30823.5|30860.6|30840.6|30885.2|30865.2|30835.6|30815.6|0
1600442100000|2020-09-18 15:15:00|30859.9|30839.9|30831|30811|30880.6|30860.6|30831|30811|0
1600442400000|2020-09-18 15:20:00|30833.5|30813.5|30858.1|30838.1|30866|30846|30833.5|30813.5|0
1600442700000|2020-09-18 15:25:00|30861|30841|30846|30826|30870.6|30850.6|30838.9|30818.9|5
1600443000000|2020-09-18 15:30:00|30845.6|30825.6|30825.6|30805.6|30851|30831|30825.6|30805.6|8
1600443300000|2020-09-18 15:35:00|30820.6|30800.6|30836|30816|30836|30816|30816|30796|0
1600443600000|2020-09-18 15:40:00|30838.5|30818.5|30833.9|30813.9|30851|30831|30811|30791|0
1600443900000|2020-09-18 15:45:00|30833.5|30813.5|30856|30836|30861|30841|30831|30811|0
1600444200000|2020-09-18 15:50:00|30860.6|30840.6|30887.8|30867.8|30887.8|30867.8|30860.3|30840.3|8
1600444500000|2020-09-18 15:55:00|30885.3|30865.3|30892.8|30872.8|30910.3|30890.3|30885.3|30865.3|2
1600444800000|2020-09-18 16:00:00|30890.3|30870.3|30950.3|30930.3|30950.3|30930.3|30887.8|30867.8|0
1600445100000|2020-09-18 16:05:00|30954.5|30934.5|30985.3|30965.3|30992.8|30972.8|30950.3|30930.3|0
1600445400000|2020-09-18 16:10:00|30986|30966|30990.3|30970.3|31010.3|30990.3|30982.8|30962.8|0
1600445700000|2020-09-18 16:15:00|30995.3|30975.3|30990.3|30970.3|31000.3|30980.3|30973.2|30953.2|0
1600446000000|2020-09-18 16:20:00|30992.4|30972.4|31020.3|31000.3|31025.3|31005.3|30980.3|30960.3|0
1600446300000|2020-09-18 16:25:00|31019.9|30999.9|31040.3|31020.3|31040.3|31020.3|31019.9|30999.9|0
1600446600000|2020-09-18 16:30:00|31039.9|31019.9|31035.3|31015.3|31040.3|31020.3|31015.3|30995.3|0
1600446900000|2020-09-18 16:35:00|31035.7|31015.7|31106.8|31086.8|31107.2|31087.2|31035.3|31015.3|10
1600447200000|2020-09-18 16:40:00|31103.9|31083.9|31132.2|31112.2|31132.2|31112.2|31097.2|31077.2|0
1600447500000|2020-09-18 16:45:00|31132.6|31112.6|31137.2|31117.2|31146.8|31126.8|31112.2|31092.2|15
1600447800000|2020-09-18 16:50:00|31139.7|31119.7|31147.2|31127.2|31155.1|31135.1|31132.2|31112.2|0
1600448100000|2020-09-18 16:55:00|31148|31128|31152.2|31132.2|31174.3|31154.3|31137.2|31117.2|0
1600448400000|2020-09-18 17:00:00|31154.7|31134.7|31134.7|31114.7|31157.2|31137.2|31127.2|31107.2|2
1600448700000|2020-09-18 17:05:00|31132.2|31112.2|31137.2|31117.2|31172.2|31152.2|31132.2|31112.2|0
1600449000000|2020-09-18 17:10:00|31134.7|31114.7|31112.2|31092.2|31139.7|31119.7|31112.2|31092.2|0
1600449300000|2020-09-18 17:15:00|31108|31088|31112.2|31092.2|31112.2|31092.2|31080.1|31060.1|0
1600449600000|2020-09-18 17:20:00|31114.7|31094.7|31087.2|31067.2|31117.2|31097.2|31087.2|31067.2|0
1600449900000|2020-09-18 17:25:00|31089.7|31069.7|31042.2|31022.2|31092.2|31072.2|31042.2|31022.2|0
1600450200000|2020-09-18 17:30:00|31037.2|31017.2|31042.2|31022.2|31047.2|31027.2|31017.2|30997.2|0
1600450500000|2020-09-18 17:35:00|31042.6|31022.6|31042.6|31022.6|31052.2|31032.2|31017.2|30997.2|0
1600450800000|2020-09-18 17:40:00|31040.5|31020.5|31052.2|31032.2|31054.7|31034.7|31022.2|31002.2|1
1600451100000|2020-09-18 17:45:00|31052.6|31032.6|31047.2|31027.2|31067.2|31047.2|31042.2|31022.2|5
1600451400000|2020-09-18 17:50:00|31046.8|31026.8|31056.8|31036.8|31059.3|31039.3|31031.5|31011.5|5
1600451700000|2020-09-18 17:55:00|31054.3|31034.3|31066.8|31046.8|31066.8|31046.8|31051.8|31031.8|0
1600452000000|2020-09-18 18:00:00|31064|31044|31044.3|31024.3|31071.1|31051.1|31036.8|31016.8|0
1600452300000|2020-09-18 18:05:00|31046.5|31026.5|31052.2|31032.2|31056.8|31036.8|31046.5|31026.5|0
1600452600000|2020-09-18 18:10:00|31051.8|31031.8|31052.2|31032.2|31061.8|31041.8|31046.9|31026.9|0
1600452900000|2020-09-18 18:15:00|31051.9|31031.9|31042.2|31022.2|31061.9|31041.9|31039.4|31019.4|0
1600453200000|2020-09-18 18:20:00|31042.6|31022.6|31074.4|31054.4|31074.4|31054.4|31042.6|31022.6|0
1600453500000|2020-09-18 18:25:00|31074.7|31054.7|31069.7|31049.7|31092.2|31072.2|31067.2|31047.2|0
1600453800000|2020-09-18 18:30:00|31070.1|31050.1|31067.2|31047.2|31072.2|31052.2|31057.2|31037.2|0
1600454100000|2020-09-18 18:35:00|31066.9|31046.9|31062.2|31042.2|31067.2|31047.2|31061.9|31041.9|0
1600454400000|2020-09-18 18:40:00|31064.7|31044.7|31082.2|31062.2|31082.2|31062.2|31064.7|31044.7|0
1600454700000|2020-09-18 18:45:00|31077.6|31057.6|31107.2|31087.2|31107.2|31087.2|31077.2|31057.2|0
1600455000000|2020-09-18 18:50:00|31106.9|31086.9|31077.2|31057.2|31107.2|31087.2|31077.2|31057.2|0
1600455300000|2020-09-18 18:55:00|31076.9|31056.9|31087.2|31067.2|31087.2|31067.2|31072.2|31052.2|0
1600455600000|2020-09-18 19:00:00|31087.6|31067.6|31077.2|31057.2|31089.7|31069.7|31074.7|31054.7|0
1600455900000|2020-09-18 19:05:00|31076.9|31056.9|31067.2|31047.2|31076.9|31056.9|31067.2|31047.2|0
1600456200000|2020-09-18 19:10:00|31069.7|31049.7|31069.8|31049.8|31072.3|31052.3|31064.4|31044.4|0
1600456500000|2020-09-18 19:15:00|31070.1|31050.1|31067.3|31047.3|31080.1|31060.1|31057.3|31037.3|0
1600456800000|2020-09-18 19:20:00|31066.9|31046.9|31062.3|31042.3|31067.3|31047.3|31054.8|31034.8|0
1600457100000|2020-09-18 19:25:00|31062.6|31042.6|31067.3|31047.3|31067.3|31047.3|31057.3|31037.3|3
1600457400000|2020-09-18 19:30:00|31066.9|31046.9|31077.6|31057.6|31087.6|31067.6|31062.6|31042.6|0
1600457700000|2020-09-18 19:35:00|31077.3|31057.3|31072.6|31052.6|31077.6|31057.6|31067.6|31047.6|0
1600458000000|2020-09-18 19:40:00|31075.1|31055.1|31067.6|31047.6|31075.1|31055.1|31067.6|31047.6|0
1600458300000|2020-09-18 19:45:00|31066.9|31046.9|31067.6|31047.6|31072.6|31052.6|31063|31043|2
1600458600000|2020-09-18 19:50:00|31067.3|31047.3|31067.6|31047.6|31072.6|31052.6|31057.6|31037.6|7
1600458900000|2020-09-18 19:55:00|31072.3|31052.3|31067.6|31047.6|31077.6|31057.6|31062.6|31042.6|0
1600459200000|2020-09-18 20:00:00|31070.1|31050.1|31048|31028|31070.1|31050.1|31048|31028|1
1600459500000|2020-09-18 20:05:00|31053|31033|31063|31043|31063|31043|31050.5|31030.5|0
1600459800000|2020-09-18 20:10:00|31063.4|31043.4|31062.6|31042.6|31065.5|31045.5|31058|31038|0
1600460100000|2020-09-18 20:15:00|31060.5|31040.5|31058|31038|31062.7|31042.7|31058|31038|0
1600460400000|2020-09-18 20:20:00|31060.2|31040.2|31058|31038|31060.2|31040.2|31058|31038|0
1600460700000|2020-09-18 20:25:00|31057.3|31037.3|31057.3|31037.3|31057.3|31037.3|31057.3|31037.3|0
1600461000000|2020-09-18 20:30:00|31058.4|31038.4|31059.8|31039.8|31075.2|31055.2|31058.4|31038.4|0
1600461300000|2020-09-18 20:35:00|31059.4|31039.4|31062.7|31042.7|31062.7|31042.7|31052.7|31032.7|0
1600461600000|2020-09-18 20:40:00|31062.3|31042.3|31055.2|31035.2|31063.4|31043.4|31047.7|31027.7|0
1600461900000|2020-09-18 20:45:00|31052.7|31032.7|31060.9|31040.9|31060.9|31040.9|31052.7|31032.7|13
1600462200000|2020-09-18 20:50:00|31061.3|31041.3|31078.4|31058.4|31078.4|31058.4|31061.3|31041.3|0
1600462500000|2020-09-18 20:55:00|31078.8|31058.8|31069.2|31049.2|31083.8|31063.8|31069.2|31049.2|0
1600639200000|2020-09-20 22:00:00|31051.3|31031.3|31021.5|31001.5|31096.8|31076.8|31009|30989|0
1600639500000|2020-09-20 22:05:00|31021.3|31001.3|30983.8|30963.8|31024|31004|30983.8|30963.8|0
1600639800000|2020-09-20 22:10:00|30981.3|30961.3|30994.3|30974.3|30994.3|30974.3|30981.3|30961.3|2
1600640100000|2020-09-20 22:15:00|30994|30974|31002.1|30982.1|31002.1|30982.1|30984.3|30964.3|1
1600640400000|2020-09-20 22:20:00|31001.8|30981.8|30989.6|30969.6|31007.1|30987.1|30977.1|30957.1|0
1600640700000|2020-09-20 22:25:00|30989.3|30969.3|30999.6|30979.6|31002.1|30982.1|30984.6|30964.6|0
1600641000000|2020-09-20 22:30:00|31001.8|30981.8|31024.6|31004.6|31024.6|31004.6|30999.6|30979.6|0
1600641300000|2020-09-20 22:35:00|31022.1|31002.1|31024.6|31004.6|31027.1|31007.1|31017.1|30997.1|0
1600641600000|2020-09-20 22:40:00|31024.3|31004.3|31009.6|30989.6|31024.6|31004.6|31009.6|30989.6|0
1600641900000|2020-09-20 22:45:00|31011.8|30991.8|31027.1|31007.1|31032.1|31012.1|31011.8|30991.8|0
1600642200000|2020-09-20 22:50:00|31024.6|31004.6|31024.6|31004.6|31037.1|31017.1|31024.6|31004.6|0
1600642500000|2020-09-20 22:55:00|31029.3|31009.3|31022.1|31002.1|31029.6|31009.6|31016.8|30996.8|0
1600642800000|2020-09-20 23:00:00|31024.6|31004.6|31019.6|30999.6|31024.9|31004.9|31014.6|30994.6|0
1600643100000|2020-09-20 23:05:00|31019.4|30999.4|31019.6|30999.6|31022.1|31002.1|31014.6|30994.6|0
1600643400000|2020-09-20 23:10:00|31024.6|31004.6|31027.1|31007.1|31034.4|31014.4|31024.6|31004.6|0
1600643700000|2020-09-20 23:15:00|31027.4|31007.4|31027.1|31007.1|31029.6|31009.6|31024.6|31004.6|0
1600644000000|2020-09-20 23:20:00|31029.4|31009.4|31034.6|31014.6|31039.6|31019.6|31029.4|31009.4|0
1600644300000|2020-09-20 23:25:00|31032.1|31012.1|31034.6|31014.6|31034.6|31014.6|31029.6|31009.6|0
1600644600000|2020-09-20 23:30:00|31034.4|31014.4|31069.6|31049.6|31069.6|31049.6|31032.4|31012.4|0
1600644900000|2020-09-20 23:35:00|31069.9|31049.9|31084.6|31064.6|31089.6|31069.6|31069.9|31049.9|0
1600645200000|2020-09-20 23:40:00|31082.1|31062.1|31074.6|31054.6|31082.4|31062.4|31067.4|31047.4|0
1600645500000|2020-09-20 23:45:00|31072.1|31052.1|31082.2|31062.2|31089.6|31069.6|31072.1|31052.1|8
1600645800000|2020-09-20 23:50:00|31079.7|31059.7|31079.7|31059.7|31084.7|31064.7|31074.7|31054.7|0
1600646100000|2020-09-20 23:55:00|31074.7|31054.7|31069.4|31049.4|31079.7|31059.7|31067.2|31047.2|0
1600646400000|2020-09-21 00:00:00|31067.2|31047.2|31099.7|31079.7|31117.2|31097.2|31039.4|31019.4|0
1600646700000|2020-09-21 00:05:00|31099.9|31079.9|31094.7|31074.7|31102.2|31082.2|31074.7|31054.7|0
1600647000000|2020-09-21 00:10:00|31094.4|31074.4|31102.2|31082.2|31104.7|31084.7|31074.4|31054.4|0
1600647300000|2020-09-21 00:15:00|31104.7|31084.7|31114.7|31094.7|31119.9|31099.9|31104.7|31084.7|0
1600647600000|2020-09-21 00:20:00|31112.2|31092.2|31119.7|31099.7|31119.7|31099.7|31111.9|31091.9|0
1600647900000|2020-09-21 00:25:00|31122.2|31102.2|31139.7|31119.7|31144.7|31124.7|31119.7|31099.7|0
1600648200000|2020-09-21 00:30:00|31142.2|31122.2|31144.7|31124.7|31149.7|31129.7|31134.7|31114.7|0
1600648500000|2020-09-21 00:35:00|31139.7|31119.7|31122.2|31102.2|31139.7|31119.7|31119.7|31099.7|0
1600648800000|2020-09-21 00:40:00|31121.9|31101.9|31134.7|31114.7|31134.7|31114.7|31116.9|31096.9|0
1600649100000|2020-09-21 00:45:00|31137.2|31117.2|31119.7|31099.7|31139.7|31119.7|31119.7|31099.7|0
1600649400000|2020-09-21 00:50:00|31124.7|31104.7|31154.7|31134.7|31157.2|31137.2|31119.7|31099.7|0
1600649700000|2020-09-21 00:55:00|31157.2|31137.2|31174.7|31154.7|31184.4|31164.4|31154.7|31134.7|0
1600650000000|2020-09-21 01:00:00|31175|31155|31114.7|31094.7|31194.7|31174.7|31075.2|31055.2|0
1600650300000|2020-09-21 01:05:00|31117.2|31097.2|31089.7|31069.7|31124.7|31104.7|31087.2|31067.2|0
1600650600000|2020-09-21 01:10:00|31087.2|31067.2|31102.2|31082.2|31134.7|31114.7|31084.7|31064.7|0
1600650900000|2020-09-21 01:15:00|31102.5|31082.5|31192.2|31172.2|31199.7|31179.7|31102.2|31082.2|0
1600651200000|2020-09-21 01:20:00|31192.5|31172.5|31199.7|31179.7|31215|31195|31179.4|31159.4|0
1600651500000|2020-09-21 01:25:00|31204.7|31184.7|31169.7|31149.7|31204.7|31184.7|31167.2|31147.2|0
1600651800000|2020-09-21 01:30:00|31170|31150|31127.5|31107.5|31176.9|31156.9|31127.5|31107.5|0
1600652100000|2020-09-21 01:35:00|31127.2|31107.2|31109.7|31089.7|31144.1|31124.1|31107.2|31087.2|0
1600652400000|2020-09-21 01:40:00|31110|31090|31114.7|31094.7|31124.7|31104.7|31109.7|31089.7|0
1600652700000|2020-09-21 01:45:00|31111.9|31091.9|31104.7|31084.7|31124.7|31104.7|31104.7|31084.7|0
1600653000000|2020-09-21 01:50:00|31104.1|31084.1|31094.7|31074.7|31104.1|31084.1|31074.7|31054.7|0
1600653300000|2020-09-21 01:55:00|31095.2|31075.2|31047.2|31027.2|31100|31080|31044.7|31024.7|0
1600653600000|2020-09-21 02:00:00|31047.5|31027.5|31099.7|31079.7|31099.7|31079.7|31044.7|31024.7|0
1600653900000|2020-09-21 02:05:00|31097.2|31077.2|31094.7|31074.7|31102.5|31082.5|31079.7|31059.7|0
1600654200000|2020-09-21 02:10:00|31095|31075|31094.7|31074.7|31109.7|31089.7|31084.7|31064.7|0
1600654500000|2020-09-21 02:15:00|31095|31075|31124.7|31104.7|31124.7|31104.7|31094.7|31074.7|0
1600654800000|2020-09-21 02:20:00|31129.7|31109.7|31119.7|31099.7|31139.7|31119.7|31114.4|31094.4|0
1600655100000|2020-09-21 02:25:00|31117.2|31097.2|31109.7|31089.7|31117.2|31097.2|31097.5|31077.5|0
1600655400000|2020-09-21 02:30:00|31110.3|31090.3|31099.7|31079.7|31124.7|31104.7|31094.7|31074.7|0
1600655700000|2020-09-21 02:35:00|31097.5|31077.5|31079.7|31059.7|31104.7|31084.7|31076.9|31056.9|0
1600656000000|2020-09-21 02:40:00|31075|31055|31079.7|31059.7|31084.7|31064.7|31074.7|31054.7|0
1600656300000|2020-09-21 02:45:00|31084.7|31064.7|31064.7|31044.7|31084.7|31064.7|31059.7|31039.7|0
1600656600000|2020-09-21 02:50:00|31065|31045|31102.2|31082.2|31104.7|31084.7|31065|31045|0
1600656900000|2020-09-21 02:55:00|31099.7|31079.7|31107.2|31087.2|31122.2|31102.2|31099.7|31079.7|0
1600657200000|2020-09-21 03:00:00|31109.7|31089.7|31087.2|31067.2|31109.7|31089.7|31074.7|31054.7|0
1600657500000|2020-09-21 03:05:00|31087.5|31067.5|31099.7|31079.7|31104.7|31084.7|31084.7|31064.7|0
1600657800000|2020-09-21 03:10:00|31097.2|31077.2|31114.7|31094.7|31117.2|31097.2|31094.7|31074.7|0
1600658100000|2020-09-21 03:15:00|31117.2|31097.2|31099.7|31079.7|31117.2|31097.2|31089.7|31069.7|0
1600658400000|2020-09-21 03:20:00|31102.2|31082.2|31119.7|31099.7|31124.7|31104.7|31102.2|31082.2|0
1600658700000|2020-09-21 03:25:00|31122.2|31102.2|31104.7|31084.7|31124.7|31104.7|31099.7|31079.7|0
1600659000000|2020-09-21 03:30:00|31104.4|31084.4|31112.2|31092.2|31119.7|31099.7|31102.2|31082.2|0
1600659300000|2020-09-21 03:35:00|31112.5|31092.5|31129.7|31109.7|31134.7|31114.7|31109.7|31089.7|0
1600659600000|2020-09-21 03:40:00|31129.2|31109.2|31122.5|31102.5|31129.2|31109.2|31119.7|31099.7|0
1600659900000|2020-09-21 03:45:00|31124.7|31104.7|31124.7|31104.7|31129.7|31109.7|31119.7|31099.7|0
1600660200000|2020-09-21 03:50:00|31124.4|31104.4|31139.7|31119.7|31144.7|31124.7|31119.7|31099.7|0
1600660500000|2020-09-21 03:55:00|31144.7|31124.7|31139.7|31119.7|31147.2|31127.2|31135|31115|0
1600660800000|2020-09-21 04:00:00|31139.4|31119.4|31139.7|31119.7|31144.7|31124.7|31136.9|31116.9|0
1600661100000|2020-09-21 04:05:00|31144.7|31124.7|31144.7|31124.7|31147.2|31127.2|31139.7|31119.7|0
1600661400000|2020-09-21 04:10:00|31144.4|31124.4|31129.2|31109.2|31144.7|31124.7|31129.2|31109.2|0
1600661700000|2020-09-21 04:15:00|31129.7|31109.7|31144.7|31124.7|31144.7|31124.7|31124.7|31104.7|0
1600662000000|2020-09-21 04:20:00|31145|31125|31134.7|31114.7|31147.2|31127.2|31132.2|31112.2|0
1600662300000|2020-09-21 04:25:00|31132.2|31112.2|31127.5|31107.5|31134.7|31114.7|31127.2|31107.2|0
1600662600000|2020-09-21 04:30:00|31129.7|31109.7|31139.7|31119.7|31142.2|31122.2|31124.7|31104.7|0
1600662900000|2020-09-21 04:35:00|31142.2|31122.2|31132.2|31112.2|31142.2|31122.2|31132.2|31112.2|0
1600663200000|2020-09-21 04:40:00|31132.5|31112.5|31154.7|31134.7|31154.7|31134.7|31129.7|31109.7|0
1600663500000|2020-09-21 04:45:00|31149.7|31129.7|31137.2|31117.2|31149.7|31129.7|31137.2|31117.2|0
1600663800000|2020-09-21 04:50:00|31137.5|31117.5|31124.7|31104.7|31139.7|31119.7|31124.7|31104.7|0
1600664100000|2020-09-21 04:55:00|31127.2|31107.2|31119.7|31099.7|31129.7|31109.7|31117.2|31097.2|0
1600664400000|2020-09-21 05:00:00|31117.5|31097.5|31134.7|31114.7|31144.7|31124.7|31114.7|31094.7|0
1600664700000|2020-09-21 05:05:00|31132.2|31112.2|31144.7|31124.7|31149.7|31129.7|31129.7|31109.7|0
1600665000000|2020-09-21 05:10:00|31144.5|31124.5|31137.2|31117.2|31149.7|31129.7|31134.7|31114.7|0
1600665300000|2020-09-21 05:15:00|31137|31117|31139.7|31119.7|31140|31120|31127.2|31107.2|0
1600665600000|2020-09-21 05:20:00|31139.5|31119.5|31114.7|31094.7|31147.2|31127.2|31114.7|31094.7|0
1600665900000|2020-09-21 05:25:00|31114.5|31094.5|31094.7|31074.7|31119.7|31099.7|31094.2|31074.2|0
1600666200000|2020-09-21 05:30:00|31094.5|31074.5|31044.7|31024.7|31097.2|31077.2|31042.2|31022.2|0
1600666500000|2020-09-21 05:35:00|31045|31025|31057.2|31037.2|31064.7|31044.7|31023.1|31003.1|0
1600666800000|2020-09-21 05:40:00|31057.5|31037.5|31069.8|31049.8|31074.8|31054.8|31047|31027|0
1600667100000|2020-09-21 05:45:00|31072|31052|31065|31045|31074.8|31054.8|31054.8|31034.8|0
1600667400000|2020-09-21 05:50:00|31064.8|31044.8|31069.8|31049.8|31069.8|31049.8|31039.8|31019.8|0
1600667700000|2020-09-21 05:55:00|31067.5|31047.5|31039.8|31019.8|31067.5|31047.5|31034.8|31014.8|0
1600668000000|2020-09-21 06:00:00|31042.3|31022.3|31065|31045|31069.8|31049.8|31042.3|31022.3|0
1600668300000|2020-09-21 06:05:00|31067.3|31047.3|31025|31005|31069.8|31049.8|31000|30980|1
1600668600000|2020-09-21 06:10:00|31024.8|31004.8|31029.8|31009.8|31049.8|31029.8|31024.8|31004.8|0
1600668900000|2020-09-21 06:15:00|31030|31010|31009.8|30989.8|31039.8|31019.8|31004.8|30984.8|0
1600669200000|2020-09-21 06:20:00|31012.3|30992.3|30997.3|30977.3|31017.3|30997.3|30984.8|30964.8|0
1600669500000|2020-09-21 06:25:00|30997.5|30977.5|31009.8|30989.8|31019.8|30999.8|30969.8|30949.8|0
1600669800000|2020-09-21 06:30:00|31009.5|30989.5|31014.8|30994.8|31029.8|31009.8|31004.8|30984.8|0
1600670100000|2020-09-21 06:35:00|31014.5|30994.5|31007.9|30987.9|31014.5|30994.5|30962.8|30942.8|9
1600670400000|2020-09-21 06:40:00|31010.4|30990.4|30997.9|30977.9|31035.4|31015.4|30992.9|30972.9|0
1600670700000|2020-09-21 06:45:00|31002.9|30982.9|30997.9|30977.9|31010.1|30990.1|30982.9|30962.9|0
1600671000000|2020-09-21 06:50:00|30992.9|30972.9|30965.4|30945.4|30992.9|30972.9|30962.9|30942.9|0
1600671300000|2020-09-21 06:55:00|30967.9|30947.9|30997.9|30977.9|31002.9|30982.9|30967.9|30947.9|0
1600671600000|2020-09-21 07:00:00|30995.4|30975.4|31010.4|30990.4|31037.9|31017.9|30992.9|30972.9|0
1600671900000|2020-09-21 07:05:00|31010.6|30990.6|31027.9|31007.9|31032.9|31012.9|31007.9|30987.9|0
1600672200000|2020-09-21 07:10:00|31028.1|31008.1|31022.9|31002.9|31047.9|31027.9|31010.4|30990.4|0
1600672500000|2020-09-21 07:15:00|31022.6|31002.6|31052.9|31032.9|31057.9|31037.9|31000.6|30980.6|0
1600672800000|2020-09-21 07:20:00|31055.6|31035.6|31058.1|31038.1|31062.9|31042.9|31030.4|31010.4|0
1600673100000|2020-09-21 07:25:00|31060.4|31040.4|31077.9|31057.9|31077.9|31057.9|31055.4|31035.4|0
1600673400000|2020-09-21 07:30:00|31075.4|31055.4|31015.4|30995.4|31077.9|31057.9|31010.4|30990.4|0
1600673700000|2020-09-21 07:35:00|31015.1|30995.1|31012.9|30992.9|31027.9|31007.9|30995.4|30975.4|0
1600674000000|2020-09-21 07:40:00|31012.3|30992.3|31012.9|30992.9|31017.9|30997.9|30997.9|30977.9|0
1600674300000|2020-09-21 07:45:00|31007.9|30987.9|30942.9|30922.9|31007.9|30987.9|30927.9|30907.9|0
1600674600000|2020-09-21 07:50:00|30940.4|30920.4|30950.4|30930.4|30955.1|30935.1|30915.4|30895.4|0
1600674900000|2020-09-21 07:55:00|30948.2|30928.2|30945.4|30925.4|30972.9|30952.9|30942.9|30922.9|0
1600675200000|2020-09-21 08:00:00|30947.9|30927.9|30957.9|30937.9|30977.9|30957.9|30932.9|30912.9|0
1600675500000|2020-09-21 08:05:00|30958.2|30938.2|31017.9|30997.9|31017.9|30997.9|30957.9|30937.9|0
1600675800000|2020-09-21 08:10:00|31015.1|30995.1|30987.9|30967.9|31022.9|31002.9|30982.9|30962.9|0
1600676100000|2020-09-21 08:15:00|30987.6|30967.6|30967.9|30947.9|30990.4|30970.4|30960.1|30940.1|0
1600676400000|2020-09-21 08:20:00|30968.2|30948.2|30967.9|30947.9|30993.2|30973.2|30952.9|30932.9|0
1600676700000|2020-09-21 08:25:00|30968.4|30948.4|30932.9|30912.9|30972.9|30952.9|30923.4|30903.4|0
1600677000000|2020-09-21 08:30:00|30932.6|30912.6|30910.4|30890.4|30945.4|30925.4|30900.4|30880.4|0
1600677300000|2020-09-21 08:35:00|30907.9|30887.9|30882.9|30862.9|30907.9|30887.9|30870.1|30850.1|0
1600677600000|2020-09-21 08:40:00|30885.1|30865.1|30842.4|30822.4|30893.2|30873.2|30832.9|30812.9|0
1600677900000|2020-09-21 08:45:00|30837.9|30817.9|30855.1|30835.1|30865.4|30845.4|30837.9|30817.9|0
1600678200000|2020-09-21 08:50:00|30857.6|30837.6|30852.9|30832.9|30862.9|30842.9|30822.9|30802.9|0
1600678500000|2020-09-21 08:55:00|30847.9|30827.9|30877.9|30857.9|30877.9|30857.9|30847.9|30827.9|0
1600678800000|2020-09-21 09:00:00|30877.6|30857.6|30882.9|30862.9|30882.9|30862.9|30857.9|30837.9|0
1600679100000|2020-09-21 09:05:00|30882.7|30862.7|30923.2|30903.2|30923.2|30903.2|30882.7|30862.7|0
1600679400000|2020-09-21 09:10:00|30925.4|30905.4|30942.9|30922.9|30960.4|30940.4|30922.9|30902.9|0
1600679700000|2020-09-21 09:15:00|30942.7|30922.7|30950.4|30930.4|30952.9|30932.9|30930.7|30910.7|0
1600680000000|2020-09-21 09:20:00|30947.9|30927.9|30927.9|30907.9|30950.4|30930.4|30922.9|30902.9|0
1600680300000|2020-09-21 09:25:00|30928.2|30908.2|30903.5|30883.5|30937.9|30917.9|30892.9|30872.9|0
1600680600000|2020-09-21 09:30:00|30907.9|30887.9|30887.9|30867.9|30912.9|30892.9|30887.9|30867.9|0
1600680900000|2020-09-21 09:35:00|30888.2|30868.2|30910.4|30890.4|30912.9|30892.9|30888.2|30868.2|0
1600681200000|2020-09-21 09:40:00|30910.7|30890.7|30865.4|30845.4|30913.2|30893.2|30862.9|30842.9|0
1600681500000|2020-09-21 09:45:00|30862.9|30842.9|30852.9|30832.9|30862.9|30842.9|30827.9|30807.9|0
1600681800000|2020-09-21 09:50:00|30850.4|30830.4|30837.9|30817.9|30852.9|30832.9|30817.9|30797.9|0
1600682100000|2020-09-21 09:55:00|30837.7|30817.7|30832.9|30812.9|30837.7|30817.7|30823.5|30803.5|0
1600682400000|2020-09-21 10:00:00|30827.9|30807.9|30842.9|30822.9|30842.9|30822.9|30822.9|30802.9|0
1600682700000|2020-09-21 10:05:00|30842.7|30822.7|30860.5|30840.5|30863|30843|30833|30813|0
1600683000000|2020-09-21 10:10:00|30858|30838|30858|30838|30873|30853|30843|30823|0
1600683300000|2020-09-21 10:15:00|30853|30833|30843|30823|30858|30838|30837.7|30817.7|0
1600683600000|2020-09-21 10:20:00|30842.7|30822.7|30878|30858|30878|30858|30838|30818|0
1600683900000|2020-09-21 10:25:00|30880.5|30860.5|30883|30863|30893|30873|30868|30848|0
1600684200000|2020-09-21 10:30:00|30880.5|30860.5|30908|30888|30917.7|30897.7|30868|30848|0
1600684500000|2020-09-21 10:35:00|30905.5|30885.5|30908|30888|30915.5|30895.5|30903|30883|0
1600684800000|2020-09-21 10:40:00|30908.5|30888.5|30885.5|30865.5|30918|30898|30883|30863|0
1600685100000|2020-09-21 10:45:00|30885.2|30865.2|30883|30863|30893|30873|30878|30858|0
1600685400000|2020-09-21 10:50:00|30882.7|30862.7|30883|30863|30898|30878|30878|30858|0
1600685700000|2020-09-21 10:55:00|30883.5|30863.5|30910.5|30890.5|30913|30893|30883|30863|0
1600686000000|2020-09-21 11:00:00|30913|30893|30878|30858|30913|30893|30878|30858|0
1600686300000|2020-09-21 11:05:00|30875.5|30855.5|30873|30853|30878.2|30858.2|30868|30848|0
1600686600000|2020-09-21 11:10:00|30875.5|30855.5|30903|30883|30903|30883|30875.5|30855.5|0
1600686900000|2020-09-21 11:15:00|30898|30878|30865.8|30845.8|30903|30883|30865.5|30845.5|0
1600687200000|2020-09-21 11:20:00|30868|30848|30858|30838|30878|30858|30858|30838|3
1600687500000|2020-09-21 11:25:00|30857.7|30837.7|30858|30838|30863|30843|30833|30813|0
1600687800000|2020-09-21 11:30:00|30855.5|30835.5|30883|30863|30885.5|30865.5|30843|30823|0
1600688100000|2020-09-21 11:35:00|30883.3|30863.3|30888|30868|30898|30878|30883|30863|0
1600688400000|2020-09-21 11:40:00|30890.5|30870.5|30913|30893|30913|30893|30885.2|30865.2|0
1600688700000|2020-09-21 11:45:00|30910.5|30890.5|30913|30893|30915.5|30895.5|30903|30883|0
1600689000000|2020-09-21 11:50:00|30910.5|30890.5|30908|30888|30913|30893|30903|30883|0
1600689300000|2020-09-21 11:55:00|30908.3|30888.3|30913|30893|30913|30893|30908|30888|5
1600689600000|2020-09-21 12:00:00|30918|30898|30883|30863|30923|30903|30883|30863|0
1600689900000|2020-09-21 12:05:00|30883.3|30863.3|30873|30853|30888|30868|30865.5|30845.5|10
1600690200000|2020-09-21 12:10:00|30872.7|30852.7|31000.5|30980.5|31008|30988|30870.5|30850.5|0
1600690500000|2020-09-21 12:15:00|31003|30983|31028|31008|31043|31023|30993|30973|0
1600690800000|2020-09-21 12:20:00|31028.3|31008.3|30988.3|30968.3|31033|31013|30978|30958|0
1600691100000|2020-09-21 12:25:00|30990.5|30970.5|30932.8|30912.8|31015.5|30995.5|30928|30908|0
1600691400000|2020-09-21 12:30:00|30930.5|30910.5|30908|30888|30933|30913|30905.5|30885.5|0
1600691700000|2020-09-21 12:35:00|30907.8|30887.8|30947|30927|30952|30932|30903|30883|15
1600692000000|2020-09-21 12:40:00|30951.4|30931.4|30942|30922|30952|30932|30932|30912|2
1600692300000|2020-09-21 12:45:00|30941.7|30921.7|30962|30942|30979.7|30959.7|30937|30917|4
1600692600000|2020-09-21 12:50:00|30964.5|30944.5|30997|30977|31002|30982|30964.5|30944.5|0
1600692900000|2020-09-21 12:55:00|30999.5|30979.5|30987|30967|31037|31017|30972|30952|0
1600693200000|2020-09-21 13:00:00|30987.2|30967.2|30897|30877|30987.2|30967.2|30897|30877|0
1600693500000|2020-09-21 13:05:00|30899.5|30879.5|30867|30847|30902|30882|30852|30832|0
1600693800000|2020-09-21 13:10:00|30869.5|30849.5|30949.5|30929.5|30952|30932|30869.5|30849.5|2
1600694100000|2020-09-21 13:15:00|30952|30932|30952|30932|30991.7|30971.7|30947|30927|0
1600694400000|2020-09-21 13:20:00|30952.3|30932.3|30912|30892|30954.5|30934.5|30909.8|30889.8|0
1600694700000|2020-09-21 13:25:00|30914.2|30894.2|30907|30887|30932|30912|30906.7|30886.7|2
1600695000000|2020-09-21 13:30:00|30906.5|30886.5|30887|30867|30942.3|30922.3|30882|30862|2
1600695300000|2020-09-21 13:35:00|30884.8|30864.8|30902|30882|30912|30892|30862|30842|0
1600695600000|2020-09-21 13:40:00|30901.7|30881.7|30807|30787|30901.7|30881.7|30774.5|30754.5|5
1600695900000|2020-09-21 13:45:00|30802|30782|30710.6|30690.6|30802|30782|30687.5|30667.5|7
1600696200000|2020-09-21 13:50:00|30713.1|30693.1|30648.1|30628.1|30713.1|30693.1|30580.8|30560.8|2
1600696500000|2020-09-21 13:55:00|30643.1|30623.1|30660.3|30640.3|30698.1|30678.1|30593.1|30573.1|0
1600696800000|2020-09-21 14:00:00|30657.8|30637.8|30578.1|30558.1|30657.8|30637.8|30558.1|30538.1|17
1600697100000|2020-09-21 14:05:00|30580.6|30560.6|30623.1|30603.1|30633.1|30613.1|30568.1|30548.1|0
1600697400000|2020-09-21 14:10:00|30618.1|30598.1|30543.1|30523.1|30623.1|30603.1|30520.3|30500.3|13
1600697700000|2020-09-21 14:15:00|30538.6|30518.6|30473.1|30453.1|30538.6|30518.6|30465.3|30445.3|3
1600698000000|2020-09-21 14:20:00|30477.6|30457.6|30490.6|30470.6|30493.1|30473.1|30453.1|30433.1|0
1600698300000|2020-09-21 14:25:00|30493.1|30473.1|30444.5|30424.5|30502|30482|30442|30422|14
1600698600000|2020-09-21 14:30:00|30442|30422|30418.1|30398.1|30442|30422|30387|30367|7
1600698900000|2020-09-21 14:35:00|30420.3|30400.3|30243.3|30223.3|30422.8|30402.8|30237.8|30217.8|1
1600699200000|2020-09-21 14:40:00|30245.6|30225.6|30468.6|30448.6|30468.6|30448.6|30143.1|30123.1|0
1600699500000|2020-09-21 14:45:00|30468.3|30448.3|30472.8|30452.8|30490.6|30470.6|30393.1|30373.1|2
1600699800000|2020-09-21 14:50:00|30470.3|30450.3|30398.1|30378.1|30475.6|30455.6|30378.1|30358.1|1
1600700100000|2020-09-21 14:55:00|30397.8|30377.8|30353.1|30333.1|30402.8|30382.8|30348.1|30328.1|2
1600700400000|2020-09-21 15:00:00|30353.4|30333.4|30438.1|30418.1|30470.6|30450.6|30340.9|30320.9|0
1600700700000|2020-09-21 15:05:00|30438.4|30418.4|30493.1|30473.1|30515.6|30495.6|30433.1|30413.1|2
1600701000000|2020-09-21 15:10:00|30492.8|30472.8|30350.6|30330.6|30502.8|30482.8|30330.6|30310.6|2
1600701300000|2020-09-21 15:15:00|30353.1|30333.1|30363.1|30343.1|30363.1|30343.1|30313.1|30293.1|0
1600701600000|2020-09-21 15:20:00|30362.8|30342.8|30318.1|30298.1|30363.1|30343.1|30298.1|30278.1|0
1600701900000|2020-09-21 15:25:00|30317.8|30297.8|30303.1|30283.1|30340.6|30320.6|30258.1|30238.1|14
1600702200000|2020-09-21 15:30:00|30307.6|30287.6|30253.9|30233.9|30318.4|30298.4|30241.4|30221.4|3
1600702500000|2020-09-21 15:35:00|30253.6|30233.6|30276.4|30256.4|30318.6|30298.6|30233.9|30213.9|0
1600702800000|2020-09-21 15:40:00|30276.6|30256.6|30293.9|30273.9|30321.4|30301.4|30253.9|30233.9|0
1600703100000|2020-09-21 15:45:00|30291.1|30271.1|30348.9|30328.9|30358.9|30338.9|30278.9|30258.9|0
1600703400000|2020-09-21 15:50:00|30343.9|30323.9|30388.9|30368.9|30398.9|30378.9|30343.9|30323.9|0
1600703700000|2020-09-21 15:55:00|30388.6|30368.6|30363.9|30343.9|30388.9|30368.9|30351.4|30331.4|0
1600704000000|2020-09-21 16:00:00|30366.4|30346.4|30363.9|30343.9|30373.9|30353.9|30338.9|30318.9|0
1600704300000|2020-09-21 16:05:00|30358.9|30338.9|30371.1|30351.1|30376.4|30356.4|30346.7|30326.7|0
1600704600000|2020-09-21 16:10:00|30368.9|30348.9|30318.6|30298.6|30373.9|30353.9|30318.6|30298.6|0
1600704900000|2020-09-21 16:15:00|30313.9|30293.9|30323.6|30303.6|30333.9|30313.9|30298.9|30278.9|0
1600705200000|2020-09-21 16:20:00|30318.9|30298.9|30314.2|30294.2|30328.9|30308.9|30299.2|30279.2|3
1600705500000|2020-09-21 16:25:00|30311.7|30291.7|30294.2|30274.2|30344.2|30324.2|30291.7|30271.7|0
1600705800000|2020-09-21 16:30:00|30293.9|30273.9|30249.4|30229.4|30299.2|30279.2|30246.4|30226.4|2
1600706100000|2020-09-21 16:35:00|30251.9|30231.9|30269.4|30249.4|30289.4|30269.4|30251.9|30231.9|1
1600706400000|2020-09-21 16:40:00|30271.9|30251.9|30309.4|30289.4|30309.9|30289.9|30264.4|30244.4|3
1600706700000|2020-09-21 16:45:00|30304.4|30284.4|30314.4|30294.4|30319.4|30299.4|30284.9|30264.9|2
1600707000000|2020-09-21 16:50:00|30309.4|30289.4|30302.2|30282.2|30319.4|30299.4|30299.4|30279.4|0
1600707300000|2020-09-21 16:55:00|30304.4|30284.4|30334.4|30314.4|30334.7|30314.7|30304.4|30284.4|0
1600707600000|2020-09-21 17:00:00|30334.7|30314.7|30343.9|30323.9|30349.4|30329.4|30314.4|30294.4|3
1600707900000|2020-09-21 17:05:00|30338.9|30318.9|30336.2|30316.2|30348.9|30328.9|30328.7|30308.7|0
1600708200000|2020-09-21 17:10:00|30336.4|30316.4|30323.9|30303.9|30338.7|30318.7|30308.9|30288.9|0
1600708500000|2020-09-21 17:15:00|30326.4|30306.4|30328.9|30308.9|30353.7|30333.7|30326.4|30306.4|0
1600708800000|2020-09-21 17:20:00|30328.7|30308.7|30328.9|30308.9|30343.9|30323.9|30321.4|30301.4|1
1600709100000|2020-09-21 17:25:00|30329.2|30309.2|30329.2|30309.2|30341.7|30321.7|30328.9|30308.9|1
1600709400000|2020-09-21 17:30:00|30328.7|30308.7|30309.2|30289.2|30334.2|30314.2|30309.2|30289.2|1
1600709700000|2020-09-21 17:35:00|30308.9|30288.9|30339.2|30319.2|30339.2|30319.2|30299.2|30279.2|0
1600710000000|2020-09-21 17:40:00|30336.7|30316.7|30321.4|30301.4|30339.2|30319.2|30314.2|30294.2|0
1600710300000|2020-09-21 17:45:00|30319.2|30299.2|30314.2|30294.2|30343.9|30323.9|30304.4|30284.4|1
1600710600000|2020-09-21 17:50:00|30311.7|30291.7|30314.2|30294.2|30329.2|30309.2|30309.2|30289.2|0
1600710900000|2020-09-21 17:55:00|30313.7|30293.7|30304.2|30284.2|30313.7|30293.7|30294.2|30274.2|0
1600711200000|2020-09-21 18:00:00|30301.7|30281.7|30299.2|30279.2|30304.2|30284.2|30289.2|30269.2|0
1600711500000|2020-09-21 18:05:00|30294.2|30274.2|30277|30257|30294.2|30274.2|30269.5|30249.5|0
1600711800000|2020-09-21 18:10:00|30274.5|30254.5|30269.5|30249.5|30284.5|30264.5|30264.5|30244.5|0
1600712100000|2020-09-21 18:15:00|30274.5|30254.5|30269.7|30249.7|30287|30267|30259.7|30239.7|1
1600712400000|2020-09-21 18:20:00|30270|30250|30277.2|30257.2|30290|30270|30264.7|30244.7|2
1600712700000|2020-09-21 18:25:00|30277|30257|30294.7|30274.7|30304.7|30284.7|30277|30257|0
1600713000000|2020-09-21 18:30:00|30292.2|30272.2|30259.7|30239.7|30294.7|30274.7|30249.7|30229.7|0
1600713300000|2020-09-21 18:35:00|30257.2|30237.2|30249.7|30229.7|30257.2|30237.2|30244.7|30224.7|0
1600713600000|2020-09-21 18:40:00|30250|30230|30249.7|30229.7|30264.7|30244.7|30244.7|30224.7|0
1600713900000|2020-09-21 18:45:00|30252|30232|30254.7|30234.7|30264.7|30244.7|30249.7|30229.7|0
1600714200000|2020-09-21 18:50:00|30259.5|30239.5|30267.5|30247.5|30269.7|30249.7|30254.7|30234.7|0
1600714500000|2020-09-21 18:55:00|30269.7|30249.7|30269.7|30249.7|30282.2|30262.2|30264.7|30244.7|0
1600714800000|2020-09-21 19:00:00|30267.2|30247.2|30309.7|30289.7|30320|30300|30262.2|30242.2|0
1600715100000|2020-09-21 19:05:00|30314.7|30294.7|30339.7|30319.7|30339.7|30319.7|30314.7|30294.7|0
1600715400000|2020-09-21 19:10:00|30344.7|30324.7|30364.7|30344.7|30365|30345|30332.2|30312.2|0
1600715700000|2020-09-21 19:15:00|30365|30345|30366.7|30346.7|30380|30360|30364.5|30344.5|0
1600716000000|2020-09-21 19:20:00|30364.5|30344.5|30376.7|30356.7|30381.7|30361.7|30359.5|30339.5|1
1600716300000|2020-09-21 19:25:00|30376.5|30356.5|30369.2|30349.2|30381.7|30361.7|30366.7|30346.7|1
1600716600000|2020-09-21 19:30:00|30369.7|30349.7|30339.2|30319.2|30379.2|30359.2|30334.2|30314.2|3
1600716900000|2020-09-21 19:35:00|30343.7|30323.7|30329.2|30309.2|30351.7|30331.7|30324.2|30304.2|0
1600717200000|2020-09-21 19:40:00|30332|30312|30324.2|30304.2|30334.2|30314.2|30314.2|30294.2|0
1600717500000|2020-09-21 19:45:00|30329.2|30309.2|30314.2|30294.2|30334.2|30314.2|30314.2|30294.2|0
1600717800000|2020-09-21 19:50:00|30316.7|30296.7|30338.7|30318.7|30349.2|30329.2|30316.7|30296.7|0
1600718100000|2020-09-21 19:55:00|30339.2|30319.2|30364.2|30344.2|30364.2|30344.2|30336.7|30316.7|0
1600718400000|2020-09-21 20:00:00|30369.2|30349.2|30374.2|30354.2|30387|30367|30359.2|30339.2|0
1600718700000|2020-09-21 20:05:00|30374.5|30354.5|30389.2|30369.2|30394.2|30374.2|30374.2|30354.2|0
1600719000000|2020-09-21 20:10:00|30394.2|30374.2|30408.7|30388.7|30408.7|30388.7|30389.2|30369.2|5
1600719300000|2020-09-21 20:15:00|30411.2|30391.2|30411|30391|30413.5|30393.5|30406.2|30386.2|0
1600719600000|2020-09-21 20:20:00|30408.7|30388.7|30404|30384|30411|30391|30404|30384|0
1600719900000|2020-09-21 20:25:00|30406.3|30386.3|30408.8|30388.8|30409.3|30389.3|30404|30384|0
1600720200000|2020-09-21 20:30:00|30404.3|30384.3|30409.3|30389.3|30414.3|30394.3|30404.3|30384.3|0
1600720500000|2020-09-21 20:35:00|30414.3|30394.3|30414.3|30394.3|30414.3|30394.3|30409.3|30389.3|0
1600721100000|2020-09-21 20:45:00|30409.3|30389.3|30401.8|30381.8|30414.3|30394.3|30401.8|30381.8|0
1600721400000|2020-09-21 20:50:00|30404.3|30384.3|30409.3|30389.3|30409.3|30389.3|30396.5|30376.5|0
1600721700000|2020-09-21 20:55:00|30406.8|30386.8|30386.8|30366.8|30411.8|30391.8|30386.8|30366.8|0
1600725600000|2020-09-21 22:00:00|30377.8|30357.8|30406.8|30386.8|30406.8|30386.8|30366.8|30346.8|0
1600725900000|2020-09-21 22:05:00|30406.5|30386.5|30409.3|30389.3|30411.8|30391.8|30389.3|30369.3|0
1600726200000|2020-09-21 22:10:00|30411.8|30391.8|30384.3|30364.3|30411.8|30391.8|30384.3|30364.3|0
1600726500000|2020-09-21 22:15:00|30379.5|30359.5|30386.8|30366.8|30386.8|30366.8|30379.3|30359.3|0
1600726800000|2020-09-21 22:20:00|30389.5|30369.5|30389|30369|30399.3|30379.3|30389|30369|0
1600727100000|2020-09-21 22:25:00|30384.3|30364.3|30379.1|30359.1|30384.3|30364.3|30374.3|30354.3|0
1600727400000|2020-09-21 22:30:00|30376.8|30356.8|30369.3|30349.3|30379.3|30359.3|30369.3|30349.3|0
1600727700000|2020-09-21 22:35:00|30371.8|30351.8|30364.3|30344.3|30374.1|30354.1|30364.3|30344.3|0
1600728000000|2020-09-21 22:40:00|30369.3|30349.3|30369.3|30349.3|30374.3|30354.3|30369.3|30349.3|0
1600728300000|2020-09-21 22:45:00|30371.8|30351.8|30369.3|30349.3|30376.8|30356.8|30369.3|30349.3|0
1600728600000|2020-09-21 22:50:00|30374.1|30354.1|30379.3|30359.3|30379.3|30359.3|30369.3|30349.3|0
1600728900000|2020-09-21 22:55:00|30378.8|30358.8|30374.3|30354.3|30379.3|30359.3|30374.3|30354.3|0
1600729200000|2020-09-21 23:00:00|30369.3|30349.3|30374.3|30354.3|30374.3|30354.3|30364.8|30344.8|0
1600729500000|2020-09-21 23:05:00|30374.8|30354.8|30384.3|30364.3|30384.3|30364.3|30374.3|30354.3|0
1600729800000|2020-09-21 23:10:00|30384.1|30364.1|30384.3|30364.3|30389.3|30369.3|30379.3|30359.3|0
1600730100000|2020-09-21 23:15:00|30384.6|30364.6|30394.3|30374.3|30394.3|30374.3|30384.6|30364.6|0
1600730400000|2020-09-21 23:20:00|30399.3|30379.3|30399.3|30379.3|30399.3|30379.3|30399.1|30379.1|0
1600730700000|2020-09-21 23:25:00|30404.3|30384.3|30409.3|30389.3|30409.3|30389.3|30399.3|30379.3|0
1600731000000|2020-09-21 23:30:00|30409.8|30389.8|30399.3|30379.3|30414.3|30394.3|30399.3|30379.3|0
1600731300000|2020-09-21 23:35:00|30404.3|30384.3|30414.3|30394.3|30414.3|30394.3|30399.3|30379.3|0
1600731600000|2020-09-21 23:40:00|30414.6|30394.6|30416.8|30396.8|30424.3|30404.3|30414.3|30394.3|0
1600731900000|2020-09-21 23:45:00|30414.3|30394.3|30434.3|30414.3|30444.3|30424.3|30406.8|30386.8|0
1600732200000|2020-09-21 23:50:00|30431.8|30411.8|30424.3|30404.3|30434.3|30414.3|30414.3|30394.3|0
1600732500000|2020-09-21 23:55:00|30424.1|30404.1|30429.3|30409.3|30449.3|30429.3|30419.3|30399.3|0
1600732800000|2020-09-22 00:00:00|30429.1|30409.1|30431.8|30411.8|30431.8|30411.8|30404.3|30384.3|0
1600733100000|2020-09-22 00:05:00|30429.3|30409.3|30454.1|30434.1|30454.3|30434.3|30426.8|30406.8|0
1600733400000|2020-09-22 00:10:00|30451.8|30431.8|30464.3|30444.3|30474.3|30454.3|30449.3|30429.3|0
1600733700000|2020-09-22 00:15:00|30466.8|30446.8|30449.1|30429.1|30466.8|30446.8|30449.1|30429.1|0
1600734000000|2020-09-22 00:20:00|30444.1|30424.1|30439.1|30419.1|30454.3|30434.3|30436.6|30416.6|0
1600734300000|2020-09-22 00:25:00|30439.3|30419.3|30466.8|30446.8|30466.8|30446.8|30436.8|30416.8|0
1600734600000|2020-09-22 00:30:00|30464.3|30444.3|30404.3|30384.3|30469.3|30449.3|30401.6|30381.6|0
1600734900000|2020-09-22 00:35:00|30406.8|30386.8|30419.3|30399.3|30419.3|30399.3|30404.3|30384.3|0
1600735200000|2020-09-22 00:40:00|30421.8|30401.8|30429.3|30409.3|30434.3|30414.3|30411.8|30391.8|0
1600735500000|2020-09-22 00:45:00|30426.8|30406.8|30429.3|30409.3|30431.8|30411.8|30411.8|30391.8|0
1600735800000|2020-09-22 00:50:00|30431.8|30411.8|30444.4|30424.4|30449.4|30429.4|30431.8|30411.8|0
1600736100000|2020-09-22 00:55:00|30444.1|30424.1|30439.4|30419.4|30449.4|30429.4|30439.4|30419.4|0
1600736400000|2020-09-22 01:00:00|30434.4|30414.4|30514.4|30494.4|30519.4|30499.4|30428.9|30408.9|0
1600736700000|2020-09-22 01:05:00|30514.6|30494.6|30511.9|30491.9|30517.1|30497.1|30474.4|30454.4|0
1600737000000|2020-09-22 01:10:00|30509.4|30489.4|30486.9|30466.9|30512.1|30492.1|30481.9|30461.9|0
1600737300000|2020-09-22 01:15:00|30486.6|30466.6|30404.4|30384.4|30486.6|30466.6|30394.4|30374.4|0
1600737600000|2020-09-22 01:20:00|30404.1|30384.1|30409.4|30389.4|30419.6|30399.6|30376.9|30356.9|0
1600737900000|2020-09-22 01:25:00|30411.9|30391.9|30438.9|30418.9|30469.4|30449.4|30409.4|30389.4|0
1600738200000|2020-09-22 01:30:00|30434.4|30414.4|30469.4|30449.4|30469.4|30449.4|30411.9|30391.9|0
1600738500000|2020-09-22 01:35:00|30469.1|30449.1|30491.6|30471.6|30519.1|30499.1|30459.1|30439.1|0
1600738800000|2020-09-22 01:40:00|30489.4|30469.4|30469.4|30449.4|30489.4|30469.4|30464.4|30444.4|0
1600739100000|2020-09-22 01:45:00|30474.4|30454.4|30494.4|30474.4|30494.4|30474.4|30464.4|30444.4|0
1600739400000|2020-09-22 01:50:00|30496.9|30476.9|30494.4|30474.4|30506.9|30486.9|30479.4|30459.4|0
1600739700000|2020-09-22 01:55:00|30491.9|30471.9|30507.1|30487.1|30531.6|30511.6|30491.6|30471.6|0
1600740000000|2020-09-22 02:00:00|30506.9|30486.9|30524.4|30504.4|30539.4|30519.4|30504.4|30484.4|0
1600740300000|2020-09-22 02:05:00|30527.1|30507.1|30554.4|30534.4|30554.4|30534.4|30514.4|30494.4|0
1600740600000|2020-09-22 02:10:00|30554.6|30534.6|30519.4|30499.4|30559.4|30539.4|30511.9|30491.9|0
1600740900000|2020-09-22 02:15:00|30519.1|30499.1|30489.4|30469.4|30519.1|30499.1|30484.4|30464.4|0
1600741200000|2020-09-22 02:20:00|30489.1|30469.1|30509.4|30489.4|30509.4|30489.4|30484.4|30464.4|0
1600741500000|2020-09-22 02:25:00|30509.6|30489.6|30504.4|30484.4|30519.6|30499.6|30501.9|30481.9|0
1600741800000|2020-09-22 02:30:00|30506.9|30486.9|30509.6|30489.6|30526.9|30506.9|30494.4|30474.4|0
1600742100000|2020-09-22 02:35:00|30509.4|30489.4|30517.1|30497.1|30524.4|30504.4|30504.4|30484.4|0
1600742400000|2020-09-22 02:40:00|30519.4|30499.4|30539.4|30519.4|30541.9|30521.9|30514.4|30494.4|0
1600742700000|2020-09-22 02:45:00|30539.6|30519.6|30526.7|30506.7|30541.9|30521.9|30519.4|30499.4|0
1600743000000|2020-09-22 02:50:00|30526.9|30506.9|30524.4|30504.4|30544.2|30524.2|30521.9|30501.9|0
1600743300000|2020-09-22 02:55:00|30524.6|30504.6|30569.4|30549.4|30574.4|30554.4|30524.6|30504.6|0
1600743600000|2020-09-22 03:00:00|30574.4|30554.4|30594.4|30574.4|30594.4|30574.4|30569.4|30549.4|0
1600743900000|2020-09-22 03:05:00|30594.2|30574.2|30609.4|30589.4|30616.7|30596.7|30594.2|30574.2|0
1600744200000|2020-09-22 03:10:00|30609.2|30589.2|30611.9|30591.9|30617.1|30597.1|30594.4|30574.4|0
1600744500000|2020-09-22 03:15:00|30611.7|30591.7|30617.1|30597.1|30622.1|30602.1|30606.7|30586.7|0
1600744800000|2020-09-22 03:20:00|30619.4|30599.4|30656.9|30636.9|30656.9|30636.9|30619.4|30599.4|0
1600745100000|2020-09-22 03:25:00|30657.1|30637.1|30639.4|30619.4|30659.4|30639.4|30634.4|30614.4|0
1600745400000|2020-09-22 03:30:00|30641.9|30621.9|30619.4|30599.4|30641.9|30621.9|30619.4|30599.4|0
1600745700000|2020-09-22 03:35:00|30621.9|30601.9|30631.7|30611.7|30631.9|30611.9|30619.4|30599.4|0
1600746000000|2020-09-22 03:40:00|30629.4|30609.4|30624.4|30604.4|30636.9|30616.9|30621.9|30601.9|0
1600746300000|2020-09-22 03:45:00|30624.2|30604.2|30622.2|30602.2|30624.4|30604.4|30614.4|30594.4|0
1600746600000|2020-09-22 03:50:00|30624.4|30604.4|30606.9|30586.9|30624.4|30604.4|30604.4|30584.4|0
1600746900000|2020-09-22 03:55:00|30607.2|30587.2|30609.4|30589.4|30614.4|30594.4|30604.4|30584.4|0
1600747200000|2020-09-22 04:00:00|30609.2|30589.2|30594.4|30574.4|30609.2|30589.2|30589.4|30569.4|0
1600747500000|2020-09-22 04:05:00|30594.7|30574.7|30599.4|30579.4|30599.4|30579.4|30594.4|30574.4|0
1600747800000|2020-09-22 04:10:00|30596.9|30576.9|30614.4|30594.4|30614.4|30594.4|30594.4|30574.4|0
1600748100000|2020-09-22 04:15:00|30614.2|30594.2|30601.9|30581.9|30614.2|30594.2|30599.4|30579.4|0
1600748400000|2020-09-22 04:20:00|30602.2|30582.2|30604.4|30584.4|30604.4|30584.4|30599.4|30579.4|0
1600748700000|2020-09-22 04:25:00|30609.4|30589.4|30596.9|30576.9|30609.4|30589.4|30591.9|30571.9|0
1600749000000|2020-09-22 04:30:00|30594.4|30574.4|30602.2|30582.2|30602.2|30582.2|30589.4|30569.4|0
1600749300000|2020-09-22 04:35:00|30601.7|30581.7|30599.4|30579.4|30601.9|30581.9|30596.9|30576.9|0
1600749600000|2020-09-22 04:40:00|30599.2|30579.2|30604.4|30584.4|30604.4|30584.4|30594.4|30574.4|0
1600749900000|2020-09-22 04:45:00|30604.2|30584.2|30591.9|30571.9|30604.2|30584.2|30591.7|30571.7|0
1600750200000|2020-09-22 04:50:00|30589.4|30569.4|30591.9|30571.9|30591.9|30571.9|30579.4|30559.4|0
1600750500000|2020-09-22 04:55:00|30589.4|30569.4|30591.9|30571.9|30594.4|30574.4|30586.9|30566.9|0
1600750800000|2020-09-22 05:00:00|30592.2|30572.2|30564.4|30544.4|30594.4|30574.4|30559.4|30539.4|0
1600751100000|2020-09-22 05:05:00|30564.2|30544.2|30546.9|30526.9|30564.4|30544.4|30544.4|30524.4|0
1600751400000|2020-09-22 05:10:00|30547.2|30527.2|30536.9|30516.9|30559.4|30539.4|30536.9|30516.9|0
1600751700000|2020-09-22 05:15:00|30539.4|30519.4|30514.7|30494.7|30539.4|30519.4|30509.4|30489.4|0
1600752000000|2020-09-22 05:20:00|30514.4|30494.4|30512|30492|30517.2|30497.2|30484.4|30464.4|0
1600752300000|2020-09-22 05:25:00|30512.2|30492.2|30514.5|30494.5|30519.5|30499.5|30504.5|30484.5|0
1600752600000|2020-09-22 05:30:00|30514.7|30494.7|30529.5|30509.5|30547|30527|30514.5|30494.5|0
1600752900000|2020-09-22 05:35:00|30527.2|30507.2|30514.5|30494.5|30534.5|30514.5|30514.5|30494.5|0
1600753200000|2020-09-22 05:40:00|30514.7|30494.7|30504.5|30484.5|30532.2|30512.2|30499.5|30479.5|0
1600753500000|2020-09-22 05:45:00|30502|30482|30522.2|30502.2|30534.5|30514.5|30494.5|30474.5|0
1600753800000|2020-09-22 05:50:00|30522|30502|30532|30512|30547|30527|30519.5|30499.5|0
1600754100000|2020-09-22 05:55:00|30531.7|30511.7|30499.5|30479.5|30531.7|30511.7|30492|30472|0
1600754400000|2020-09-22 06:00:00|30502.2|30482.2|30539.5|30519.5|30559.5|30539.5|30502.2|30482.2|0
1600754700000|2020-09-22 06:05:00|30539|30519|30509.5|30489.5|30542|30522|30504.5|30484.5|0
1600755000000|2020-09-22 06:10:00|30507|30487|30506.7|30486.7|30522.2|30502.2|30499.5|30479.5|0
1600755300000|2020-09-22 06:15:00|30509.2|30489.2|30459.5|30439.5|30512|30492|30444.5|30424.5|0
1600755600000|2020-09-22 06:20:00|30457|30437|30462|30442|30474.5|30454.5|30447|30427|0
1600755900000|2020-09-22 06:25:00|30461.7|30441.7|30474.7|30454.7|30509.5|30489.5|30459.5|30439.5|0
1600756200000|2020-09-22 06:30:00|30477|30457|30429.5|30409.5|30479.5|30459.5|30421.7|30401.7|0
1600756500000|2020-09-22 06:35:00|30429.7|30409.7|30454.5|30434.5|30474.5|30454.5|30419.5|30399.5|0
1600756800000|2020-09-22 06:40:00|30449.5|30429.5|30464.5|30444.5|30469.5|30449.5|30437|30417|0
1600757100000|2020-09-22 06:45:00|30462|30442|30514.5|30494.5|30517|30497|30454.5|30434.5|0
1600757400000|2020-09-22 06:50:00|30519.5|30499.5|30512|30492|30537|30517|30499.5|30479.5|0
1600757700000|2020-09-22 06:55:00|30509.5|30489.5|30484.3|30464.3|30517|30497|30484.3|30464.3|0
1600758000000|2020-09-22 07:00:00|30481.8|30461.8|30549.3|30529.3|30549.3|30529.3|30479.5|30459.5|3
1600758300000|2020-09-22 07:05:00|30554.3|30534.3|30444.3|30424.3|30561.8|30541.8|30444.3|30424.3|0
1600758600000|2020-09-22 07:10:00|30444.5|30424.5|30424.3|30404.3|30444.5|30424.5|30389.3|30369.3|0
1600758900000|2020-09-22 07:15:00|30424|30404|30404.3|30384.3|30439.3|30419.3|30394.3|30374.3|0
1600759200000|2020-09-22 07:20:00|30404|30384|30441.8|30421.8|30464.3|30444.3|30399.3|30379.3|0
1600759500000|2020-09-22 07:25:00|30441.5|30421.5|30404.3|30384.3|30444.3|30424.3|30396.8|30376.8|0
1600759800000|2020-09-22 07:30:00|30409.3|30389.3|30349.3|30329.3|30439.3|30419.3|30349.3|30329.3|0
1600760100000|2020-09-22 07:35:00|30344.3|30324.3|30384.3|30364.3|30394.3|30374.3|30339.3|30319.3|0
1600760400000|2020-09-22 07:40:00|30381.8|30361.8|30354.3|30334.3|30391.8|30371.8|30346.8|30326.8|0
1600760700000|2020-09-22 07:45:00|30354.5|30334.5|30409.3|30389.3|30416.8|30396.8|30354.5|30334.5|0
1600761000000|2020-09-22 07:50:00|30409.5|30389.5|30446.8|30426.8|30454.3|30434.3|30409.3|30389.3|0
1600761300000|2020-09-22 07:55:00|30447|30427|30449.3|30429.3|30479.3|30459.3|30441.8|30421.8|0
1600761600000|2020-09-22 08:00:00|30449.5|30429.5|30489.3|30469.3|30489.5|30469.5|30449.5|30429.5|0
1600761900000|2020-09-22 08:05:00|30494.3|30474.3|30529.3|30509.3|30534.3|30514.3|30489.5|30469.5|0
1600762200000|2020-09-22 08:10:00|30529.1|30509.1|30531.6|30511.6|30549.3|30529.3|30504.3|30484.3|0
1600762500000|2020-09-22 08:15:00|30529.3|30509.3|30509.3|30489.3|30542|30522|30509.3|30489.3|0
1600762800000|2020-09-22 08:20:00|30506.8|30486.8|30529.3|30509.3|30534.3|30514.3|30494.3|30474.3|0
1600763100000|2020-09-22 08:25:00|30531.8|30511.8|30554.3|30534.3|30559.3|30539.3|30524.3|30504.3|0
1600763400000|2020-09-22 08:30:00|30554.1|30534.1|30574.3|30554.3|30584.3|30564.3|30546.8|30526.8|0
1600763700000|2020-09-22 08:35:00|30571.8|30551.8|30559.1|30539.1|30582|30562|30556.8|30536.8|0
1600764000000|2020-09-22 08:40:00|30559.3|30539.3|30546.8|30526.8|30564.3|30544.3|30541.8|30521.8|0
1600764300000|2020-09-22 08:45:00|30546.6|30526.6|30532|30512|30554.3|30534.3|30529.5|30509.5|0
1600764600000|2020-09-22 08:50:00|30534.3|30514.3|30531.8|30511.8|30539.3|30519.3|30521.8|30501.8|0
1600764900000|2020-09-22 08:55:00|30531.6|30511.6|30551.8|30531.8|30551.8|30531.8|30529.5|30509.5|0
1600765200000|2020-09-22 09:00:00|30551.6|30531.6|30539.3|30519.3|30554.3|30534.3|30534.1|30514.1|0
1600765500000|2020-09-22 09:05:00|30544.3|30524.3|30559.3|30539.3|30559.3|30539.3|30531.8|30511.8|0
1600765800000|2020-09-22 09:10:00|30564.1|30544.1|30584.3|30564.3|30599.3|30579.3|30559.3|30539.3|0
1600766100000|2020-09-22 09:15:00|30584.1|30564.1|30569.3|30549.3|30589.3|30569.3|30569.3|30549.3|0
1600766400000|2020-09-22 09:20:00|30566.8|30546.8|30579.3|30559.3|30589.3|30569.3|30564.3|30544.3|0
1600766700000|2020-09-22 09:25:00|30581.8|30561.8|30559.3|30539.3|30589.3|30569.3|30559.3|30539.3|0
1600767000000|2020-09-22 09:30:00|30564.3|30544.3|30551.8|30531.8|30569.3|30549.3|30551.8|30531.8|0
1600767300000|2020-09-22 09:35:00|30554.3|30534.3|30561.8|30541.8|30566.8|30546.8|30554.3|30534.3|0
1600767600000|2020-09-22 09:40:00|30564.3|30544.3|30589.3|30569.3|30589.3|30569.3|30559.3|30539.3|0
1600767900000|2020-09-22 09:45:00|30588.9|30568.9|30574.3|30554.3|30589.3|30569.3|30574.3|30554.3|0
1600768200000|2020-09-22 09:50:00|30574.5|30554.5|30579.3|30559.3|30589.3|30569.3|30574.3|30554.3|0
1600768500000|2020-09-22 09:55:00|30576.8|30556.8|30564.3|30544.3|30576.8|30556.8|30558.9|30538.9|0
1600768800000|2020-09-22 10:00:00|30566.8|30546.8|30589.3|30569.3|30594.3|30574.3|30566.8|30546.8|0
1600769100000|2020-09-22 10:05:00|30589.6|30569.6|30569.3|30549.3|30589.6|30569.6|30566.8|30546.8|0
1600769400000|2020-09-22 10:10:00|30574.3|30554.3|30574.3|30554.3|30581.8|30561.8|30569.3|30549.3|0
1600769700000|2020-09-22 10:15:00|30579.3|30559.3|30579.1|30559.1|30579.3|30559.3|30574.3|30554.3|0
1600770000000|2020-09-22 10:20:00|30576.8|30556.8|30636.6|30616.6|30644.3|30624.3|30576.8|30556.8|0
1600770300000|2020-09-22 10:25:00|30636.4|30616.4|30687.1|30667.1|30687.1|30667.1|30634.1|30614.1|0
1600770600000|2020-09-22 10:30:00|30689.3|30669.3|30681.8|30661.8|30691.8|30671.8|30674.3|30654.3|0
1600770900000|2020-09-22 10:35:00|30684.1|30664.1|30679.3|30659.3|30694.3|30674.3|30674.3|30654.3|0
1600771200000|2020-09-22 10:40:00|30681.8|30661.8|30699.6|30679.6|30702.1|30682.1|30679.3|30659.3|0
1600771500000|2020-09-22 10:45:00|30699.3|30679.3|30691.8|30671.8|30704.3|30684.3|30684.3|30664.3|0
1600771800000|2020-09-22 10:50:00|30694.3|30674.3|30759.3|30739.3|30759.3|30739.3|30692.1|30672.1|0
1600772100000|2020-09-22 10:55:00|30754.3|30734.3|30734.3|30714.3|30756.8|30736.8|30734.3|30714.3|0
1600772400000|2020-09-22 11:00:00|30736.8|30716.8|30724.6|30704.6|30746.8|30726.8|30721.6|30701.6|0
1600772700000|2020-09-22 11:05:00|30729.4|30709.4|30726.9|30706.9|30731.9|30711.9|30719.4|30699.4|0
1600773000000|2020-09-22 11:10:00|30727.1|30707.1|30724.4|30704.4|30729.6|30709.6|30716.9|30696.9|0
1600773300000|2020-09-22 11:15:00|30723.9|30703.9|30736.9|30716.9|30736.9|30716.9|30719.4|30699.4|0
1600773600000|2020-09-22 11:20:00|30737.1|30717.1|30734.4|30714.4|30751.9|30731.9|30729.4|30709.4|0
1600773900000|2020-09-22 11:25:00|30736.9|30716.9|30734.4|30714.4|30739.4|30719.4|30724.4|30704.4|0
1600774200000|2020-09-22 11:30:00|30736.6|30716.6|30759.6|30739.6|30784.4|30764.4|30716.9|30696.9|4
1600774500000|2020-09-22 11:35:00|30764.4|30744.4|30739.4|30719.4|30772.1|30752.1|30739.4|30719.4|13
1600774800000|2020-09-22 11:40:00|30734.4|30714.4|30788.9|30768.9|30788.9|30768.9|30729.4|30709.4|0
1600775100000|2020-09-22 11:45:00|30786.6|30766.6|30744.4|30724.4|30794.4|30774.4|30744.4|30724.4|2
1600775400000|2020-09-22 11:50:00|30742.1|30722.1|30694.6|30674.6|30764.4|30744.4|30689.6|30669.6|7
1600775700000|2020-09-22 11:55:00|30697.1|30677.1|30729.6|30709.6|30732.1|30712.1|30689.6|30669.6|0
1600776000000|2020-09-22 12:00:00|30734.6|30714.6|30729.6|30709.6|30754.6|30734.6|30704.6|30684.6|0
1600776300000|2020-09-22 12:05:00|30732.1|30712.1|30719.6|30699.6|30739.8|30719.8|30689.6|30669.6|0
1600776600000|2020-09-22 12:10:00|30724.6|30704.6|30799.6|30779.6|30844.8|30824.8|30724.6|30704.6|0
1600776900000|2020-09-22 12:15:00|30797.1|30777.1|30769.6|30749.6|30819.6|30799.6|30764.6|30744.6|0
1600777200000|2020-09-22 12:20:00|30774.6|30754.6|30749.6|30729.6|30784.6|30764.6|30749.6|30729.6|0
1600777500000|2020-09-22 12:25:00|30747.1|30727.1|30774.4|30754.4|30789.2|30769.2|30746.9|30726.9|0
1600777800000|2020-09-22 12:30:00|30769.6|30749.6|30782.1|30762.1|30787.1|30767.1|30739.6|30719.6|0
1600778100000|2020-09-22 12:35:00|30779.6|30759.6|30804.6|30784.6|30812.1|30792.1|30777.1|30757.1|0
1600778400000|2020-09-22 12:40:00|30809.6|30789.6|30822.1|30802.1|30839.6|30819.6|30804.4|30784.4|0
1600778700000|2020-09-22 12:45:00|30824.6|30804.6|30829.8|30809.8|30839.6|30819.6|30819.6|30799.6|0
1600779000000|2020-09-22 12:50:00|30832.1|30812.1|30819.6|30799.6|30839.2|30819.2|30799.6|30779.6|0
1600779300000|2020-09-22 12:55:00|30819.4|30799.4|30809.6|30789.6|30827.1|30807.1|30804.4|30784.4|0
1600779600000|2020-09-22 13:00:00|30809.8|30789.8|30874.4|30854.4|30874.4|30854.4|30799.4|30779.4|2
1600779900000|2020-09-22 13:05:00|30869.4|30849.4|30834.8|30814.8|30874.6|30854.6|30832.3|30812.3|1
1600780200000|2020-09-22 13:10:00|30837.3|30817.3|30839.8|30819.8|30879.8|30859.8|30832.1|30812.1|0
1600780500000|2020-09-22 13:15:00|30842.6|30822.6|30844.6|30824.6|30849.8|30829.8|30804.8|30784.8|1
1600780800000|2020-09-22 13:20:00|30844.4|30824.4|30799.6|30779.6|30844.4|30824.4|30799.6|30779.6|0
1600781100000|2020-09-22 13:25:00|30802.1|30782.1|30824.9|30804.9|30834.6|30814.6|30799.6|30779.6|0
1600781400000|2020-09-22 13:30:00|30827.1|30807.1|30827.4|30807.4|30874.6|30854.6|30814.9|30794.9|0
1600781700000|2020-09-22 13:35:00|30829.6|30809.6|30814.4|30794.4|30862.1|30842.1|30804.6|30784.6|0
1600782000000|2020-09-22 13:40:00|30812.1|30792.1|30777.4|30757.4|30845.1|30825.1|30765.1|30745.1|4
1600782300000|2020-09-22 13:45:00|30777.6|30757.6|30742.6|30722.6|30795.1|30775.1|30740.3|30720.3|0
1600782600000|2020-09-22 13:50:00|30740.3|30720.3|30735.3|30715.3|30745.3|30725.3|30695.3|30675.3|0
1600782900000|2020-09-22 13:55:00|30735.5|30715.5|30730.3|30710.3|30762.6|30742.6|30730.3|30710.3|0
1600783200000|2020-09-22 14:00:00|30730.1|30710.1|30775.3|30755.3|30775.3|30755.3|30725.1|30705.1|0
1600783500000|2020-09-22 14:05:00|30775.7|30755.7|30782.8|30762.8|30795.5|30775.5|30745.3|30725.3|1
1600783800000|2020-09-22 14:10:00|30783|30763|30780.5|30760.5|30790.5|30770.5|30762.8|30742.8|0
1600784100000|2020-09-22 14:15:00|30780.3|30760.3|30830.5|30810.5|30835.5|30815.5|30770.3|30750.3|0
1600784400000|2020-09-22 14:20:00|30828|30808|30825.3|30805.3|30855.1|30835.1|30820.5|30800.5|11
1600784700000|2020-09-22 14:25:00|30825.5|30805.5|30860.3|30840.3|30860.3|30840.3|30815.3|30795.3|0
1600785000000|2020-09-22 14:30:00|30865.3|30845.3|30832.8|30812.8|30875.3|30855.3|30822.8|30802.8|0
1600785300000|2020-09-22 14:35:00|30835.3|30815.3|30805.3|30785.3|30870.3|30850.3|30800.3|30780.3|0
1600785600000|2020-09-22 14:40:00|30805.8|30785.8|30765.5|30745.5|30815.3|30795.3|30750.3|30730.3|0
1600785900000|2020-09-22 14:45:00|30770.3|30750.3|30785.1|30765.1|30790.3|30770.3|30750.3|30730.3|0
1600786200000|2020-09-22 14:50:00|30785.5|30765.5|30840.3|30820.3|30845.3|30825.3|30762.6|30742.6|6
1600786500000|2020-09-22 14:55:00|30840.8|30820.8|30805.3|30785.3|30845.3|30825.3|30800.3|30780.3|0
1600786800000|2020-09-22 15:00:00|30805.5|30785.5|30790.3|30770.3|30810.3|30790.3|30775.3|30755.3|0
1600787100000|2020-09-22 15:05:00|30790.5|30770.5|30740.3|30720.3|30810.5|30790.5|30725.3|30705.3|0
1600787400000|2020-09-22 15:10:00|30742.8|30722.8|30726|30706|30760.5|30740.5|30725.8|30705.8|14
1600787700000|2020-09-22 15:15:00|30728.3|30708.3|30746.6|30726.6|30756.2|30736.2|30728.3|30708.3|16
1600788000000|2020-09-22 15:20:00|30744.4|30724.4|30731.6|30711.6|30761.6|30741.6|30724.1|30704.1|0
1600788300000|2020-09-22 15:25:00|30732.1|30712.1|30716.4|30696.4|30741.4|30721.4|30706.6|30686.6|0
1600788600000|2020-09-22 15:30:00|30714.1|30694.1|30676.6|30656.6|30731.6|30711.6|30671.6|30651.6|5
1600788900000|2020-09-22 15:35:00|30681.6|30661.6|30721.6|30701.6|30724.4|30704.4|30671.6|30651.6|2
1600789200000|2020-09-22 15:40:00|30716.6|30696.6|30734.1|30714.1|30744.1|30724.1|30711.6|30691.6|0
1600789500000|2020-09-22 15:45:00|30736.6|30716.6|30791.2|30771.2|30796.2|30776.2|30731.6|30711.6|0
1600789800000|2020-09-22 15:50:00|30795.8|30775.8|30761.2|30741.2|30796.2|30776.2|30746.2|30726.2|0
1600790100000|2020-09-22 15:55:00|30766.2|30746.2|30766.2|30746.2|30773.7|30753.7|30761.2|30741.2|0
1600790400000|2020-09-22 16:00:00|30766|30746|30781|30761|30786.2|30766.2|30766|30746|7
1600790700000|2020-09-22 16:05:00|30783.3|30763.3|30751|30731|30793.7|30773.7|30751|30731|0
1600791000000|2020-09-22 16:10:00|30753.5|30733.5|30753.5|30733.5|30766|30746|30751|30731|6
1600791300000|2020-09-22 16:15:00|30756|30736|30746|30726|30761|30741|30746|30726|6
1600791600000|2020-09-22 16:20:00|30751|30731|30746|30726|30751|30731|30726|30706|5
1600791900000|2020-09-22 16:25:00|30748.7|30728.7|30735.8|30715.8|30748.7|30728.7|30730.8|30710.8|2
1600792200000|2020-09-22 16:30:00|30730.8|30710.8|30715.6|30695.6|30745.8|30725.8|30715.6|30695.6|0
1600792500000|2020-09-22 16:35:00|30710.8|30690.8|30690.8|30670.8|30720.8|30700.8|30690.8|30670.8|0
1600792800000|2020-09-22 16:40:00|30690.6|30670.6|30685.8|30665.8|30690.8|30670.8|30678.3|30658.3|0
1600793100000|2020-09-22 16:45:00|30688.1|30668.1|30655.8|30635.8|30690.8|30670.8|30650.8|30630.8|0
1600793400000|2020-09-22 16:50:00|30655.4|30635.4|30640.8|30620.8|30655.8|30635.8|30635.8|30615.8|0
1600793700000|2020-09-22 16:55:00|30638.3|30618.3|30606.2|30586.2|30640.8|30620.8|30603.9|30583.9|2
1600794000000|2020-09-22 17:00:00|30606.4|30586.4|30630.8|30610.8|30635.8|30615.8|30605.8|30585.8|33
1600794300000|2020-09-22 17:05:00|30633.3|30613.3|30646|30626|30651|30631|30630.8|30610.8|2
1600794600000|2020-09-22 17:10:00|30648.5|30628.5|30671.2|30651.2|30671.2|30651.2|30646.2|30626.2|0
1600794900000|2020-09-22 17:15:00|30673.5|30653.5|30701|30681|30701|30681|30671|30651|0
1600795200000|2020-09-22 17:20:00|30700.8|30680.8|30691|30671|30700.8|30680.8|30686|30666|0
1600795500000|2020-09-22 17:25:00|30696|30676|30696|30676|30706|30686|30693.5|30673.5|0
1600795800000|2020-09-22 17:30:00|30700.6|30680.6|30701|30681|30703.7|30683.7|30691|30671|0
1600796100000|2020-09-22 17:35:00|30700.8|30680.8|30685.8|30665.8|30701|30681|30683.5|30663.5|0
1600796400000|2020-09-22 17:40:00|30686|30666|30688.1|30668.1|30695.4|30675.4|30685.8|30665.8|0
1600796700000|2020-09-22 17:45:00|30690.6|30670.6|30706|30686|30708.5|30688.5|30685.8|30665.8|2
1600797000000|2020-09-22 17:50:00|30708.5|30688.5|30721|30701|30721|30701|30706|30686|0
1600797300000|2020-09-22 17:55:00|30716|30696|30726|30706|30731|30711|30716|30696|0
1600797600000|2020-09-22 18:00:00|30731|30711|30766|30746|30766|30746|30731|30711|0
1600797900000|2020-09-22 18:05:00|30763.5|30743.5|30763.5|30743.5|30766|30746|30756|30736|0
1600798200000|2020-09-22 18:10:00|30763.3|30743.3|30766|30746|30766|30746|30753.3|30733.3|0
1600798500000|2020-09-22 18:15:00|30766.2|30746.2|30771|30751|30771|30751|30766|30746|0
1600798800000|2020-09-22 18:20:00|30766|30746|30751|30731|30766|30746|30746|30726|3
1600799100000|2020-09-22 18:25:00|30750.6|30730.6|30758.5|30738.5|30758.5|30738.5|30741|30721|0
1600799400000|2020-09-22 18:30:00|30761|30741|30743.5|30723.5|30771|30751|30743.5|30723.5|0
1600799700000|2020-09-22 18:35:00|30741|30721|30741|30721|30746|30726|30728.3|30708.3|0
1600800000000|2020-09-22 18:40:00|30743.5|30723.5|30742.1|30722.1|30752.1|30732.1|30739.4|30719.4|11
1600800300000|2020-09-22 18:45:00|30739.8|30719.8|30737.1|30717.1|30742.1|30722.1|30732.1|30712.1|0
1600800600000|2020-09-22 18:50:00|30737.3|30717.3|30742.3|30722.3|30742.3|30722.3|30737.1|30717.1|0
1600800900000|2020-09-22 18:55:00|30747.1|30727.1|30747.1|30727.1|30757.1|30737.1|30741.9|30721.9|0
1600801200000|2020-09-22 19:00:00|30746.9|30726.9|30742.1|30722.1|30747.1|30727.1|30732.1|30712.1|0
1600801500000|2020-09-22 19:05:00|30739.6|30719.6|30747.1|30727.1|30747.1|30727.1|30737.1|30717.1|0
1600801800000|2020-09-22 19:10:00|30744.6|30724.6|30729.4|30709.4|30744.6|30724.6|30729.4|30709.4|0
1600802100000|2020-09-22 19:15:00|30726.9|30706.9|30736.9|30716.9|30736.9|30716.9|30721.9|30701.9|2
1600802400000|2020-09-22 19:20:00|30734.4|30714.4|30747.1|30727.1|30749.6|30729.6|30729.6|30709.6|10
1600802700000|2020-09-22 19:25:00|30749.6|30729.6|30757.5|30737.5|30762.1|30742.1|30749.6|30729.6|45
1600803000000|2020-09-22 19:30:00|30757.3|30737.3|30752.7|30732.7|30757.7|30737.7|30745.2|30725.2|10
1600803300000|2020-09-22 19:35:00|30750.4|30730.4|30756.5|30736.5|30762.7|30742.7|30750.2|30730.2|16
1600803600000|2020-09-22 19:40:00|30756.7|30736.7|30761.5|30741.5|30766.7|30746.7|30756.7|30736.7|0
1600803900000|2020-09-22 19:45:00|30766|30746|30769|30749|30769|30749|30756.5|30736.5|0
1600804200000|2020-09-22 19:50:00|30766.5|30746.5|30761.7|30741.7|30766.5|30746.5|30751.9|30731.9|0
1600804500000|2020-09-22 19:55:00|30764|30744|30754.4|30734.4|30766.5|30746.5|30751.9|30731.9|0
1600804800000|2020-09-22 20:00:00|30756.7|30736.7|30751.5|30731.5|30756.7|30736.7|30746.5|30726.5|0
1600805100000|2020-09-22 20:05:00|30749|30729|30741.5|30721.5|30751.5|30731.5|30741.5|30721.5|0
1600805400000|2020-09-22 20:10:00|30736.7|30716.7|30741.5|30721.5|30744|30724|30734.2|30714.2|0
1600805700000|2020-09-22 20:15:00|30741.2|30721.2|30741.5|30721.5|30741.5|30721.5|30736.5|30716.5|0
1600806300000|2020-09-22 20:25:00|30744|30724|30731.7|30711.7|30744|30724|30729.4|30709.4|0
1600806600000|2020-09-22 20:30:00|30731.9|30711.9|30731.7|30711.7|30741.5|30721.5|30731.7|30711.7|0
1600806900000|2020-09-22 20:35:00|30734|30714|30722.1|30702.1|30736.3|30716.3|30722.1|30702.1|2
1600807200000|2020-09-22 20:40:00|30724.6|30704.6|30727.5|30707.5|30732.3|30712.3|30722.1|30702.1|11
1600807500000|2020-09-22 20:45:00|30727.7|30707.7|30717.3|30697.3|30732.5|30712.5|30712.3|30692.3|0
1600807800000|2020-09-22 20:50:00|30719.8|30699.8|30722.3|30702.3|30724.8|30704.8|30719.8|30699.8|0
1600808100000|2020-09-22 20:55:00|30724.8|30704.8|30712.5|30692.5|30724.8|30704.8|30707.7|30687.7|0
1600812000000|2020-09-22 22:00:00|30696.7|30676.7|30722.1|30702.1|30732.1|30712.1|30696.7|30676.7|0
1600812300000|2020-09-22 22:05:00|30721.9|30701.9|30717.1|30697.1|30722.1|30702.1|30717.1|30697.1|0
1600812600000|2020-09-22 22:10:00|30719.6|30699.6|30709.6|30689.6|30719.6|30699.6|30709.6|30689.6|0
1600812900000|2020-09-22 22:15:00|30707.3|30687.3|30677.1|30657.1|30707.3|30687.3|30677.1|30657.1|0
1600813200000|2020-09-22 22:20:00|30682.1|30662.1|30687.1|30667.1|30687.1|30667.1|30677.1|30657.1|0
1600813500000|2020-09-22 22:25:00|30686.9|30666.9|30687.3|30667.3|30687.3|30667.3|30682.1|30662.1|0
1600813800000|2020-09-22 22:30:00|30692.1|30672.1|30689.8|30669.8|30694.6|30674.6|30686.9|30666.9|0
1600814100000|2020-09-22 22:35:00|30692.1|30672.1|30687.1|30667.1|30694.6|30674.6|30682.1|30662.1|0
1600814400000|2020-09-22 22:40:00|30686.9|30666.9|30669.4|30649.4|30687.1|30667.1|30669.4|30649.4|0
1600814700000|2020-09-22 22:45:00|30669.6|30649.6|30666.9|30646.9|30677.1|30657.1|30662.1|30642.1|0
1600815000000|2020-09-22 22:50:00|30664.6|30644.6|30661.9|30641.9|30667.1|30647.1|30656.9|30636.9|0
1600815300000|2020-09-22 22:55:00|30662.1|30642.1|30664.6|30644.6|30669.6|30649.6|30659.6|30639.6|0
1600815600000|2020-09-22 23:00:00|30667.1|30647.1|30662.1|30642.1|30667.1|30647.1|30657.1|30637.1|0
1600815900000|2020-09-22 23:05:00|30661.9|30641.9|30664.6|30644.6|30669.6|30649.6|30659.6|30639.6|0
1600816200000|2020-09-22 23:10:00|30664.8|30644.8|30662.1|30642.1|30672.1|30652.1|30654.6|30634.6|0
1600816500000|2020-09-22 23:15:00|30664.4|30644.4|30659.6|30639.6|30667.1|30647.1|30659.6|30639.6|0
1600816800000|2020-09-22 23:20:00|30657.1|30637.1|30667.1|30647.1|30667.1|30647.1|30657.1|30637.1|0
1600817100000|2020-09-22 23:25:00|30669.6|30649.6|30674.6|30654.6|30677.1|30657.1|30669.6|30649.6|0
1600817400000|2020-09-22 23:30:00|30674.4|30654.4|30672.1|30652.1|30677.1|30657.1|30662.1|30642.1|0
1600817700000|2020-09-22 23:35:00|30672.3|30652.3|30692.1|30672.1|30692.1|30672.1|30672.3|30652.3|0
1600818000000|2020-09-22 23:40:00|30694.6|30674.6|30704.6|30684.6|30707.1|30687.1|30692.1|30672.1|0
1600818300000|2020-09-22 23:45:00|30702.1|30682.1|30697.1|30677.1|30707.1|30687.1|30697.1|30677.1|0
1600818600000|2020-09-22 23:50:00|30697.3|30677.3|30707.1|30687.1|30709.4|30689.4|30697.3|30677.3|0
1600818900000|2020-09-22 23:55:00|30702.3|30682.3|30702.1|30682.1|30707.1|30687.1|30702.1|30682.1|0
1600819200000|2020-09-23 00:00:00|30702.5|30682.5|30697.1|30677.1|30707.1|30687.1|30679.4|30659.4|0
1600819500000|2020-09-23 00:05:00|30694.6|30674.6|30697.1|30677.1|30704.4|30684.4|30684.4|30664.4|0
1600819800000|2020-09-23 00:10:00|30697.3|30677.3|30677.1|30657.1|30702.1|30682.1|30674.6|30654.6|0
1600820100000|2020-09-23 00:15:00|30676.9|30656.9|30702.1|30682.1|30704.4|30684.4|30672.1|30652.1|0
1600820400000|2020-09-23 00:20:00|30699.6|30679.6|30672.1|30652.1|30702.1|30682.1|30672.1|30652.1|0
1600820700000|2020-09-23 00:25:00|30674.6|30654.6|30669.6|30649.6|30684.8|30664.8|30669.6|30649.6|0
1600821000000|2020-09-23 00:30:00|30669.4|30649.4|30647.1|30627.1|30672.1|30652.1|30642.1|30622.1|0
1600821300000|2020-09-23 00:35:00|30647.3|30627.3|30639.6|30619.6|30659.6|30639.6|30629.6|30609.6|0
1600821600000|2020-09-23 00:40:00|30639.4|30619.4|30647.1|30627.1|30649.6|30629.6|30637.1|30617.1|0
1600821900000|2020-09-23 00:45:00|30647.3|30627.3|30579.6|30559.6|30652.1|30632.1|30552.1|30532.1|0
1600822200000|2020-09-23 00:50:00|30577.1|30557.1|30577.1|30557.1|30592.1|30572.1|30567.1|30547.1|0
1600822500000|2020-09-23 00:55:00|30572.1|30552.1|30527.1|30507.1|30587.1|30567.1|30526.9|30506.9|0
1600822800000|2020-09-23 01:00:00|30529.6|30509.6|30562.1|30542.1|30562.1|30542.1|30522.1|30502.1|0
1600823100000|2020-09-23 01:05:00|30561.9|30541.9|30534.6|30514.6|30567.1|30547.1|30529.6|30509.6|0
1600823400000|2020-09-23 01:10:00|30532.1|30512.1|30497.1|30477.1|30557.1|30537.1|30487.1|30467.1|0
1600823700000|2020-09-23 01:15:00|30497.3|30477.3|30522.1|30502.1|30522.1|30502.1|30496.7|30476.7|0
1600824000000|2020-09-23 01:20:00|30517.1|30497.1|30532.1|30512.1|30542.3|30522.3|30517.1|30497.1|0
1600824300000|2020-09-23 01:25:00|30529.6|30509.6|30547.1|30527.1|30557.1|30537.1|30529.6|30509.6|0
1600824600000|2020-09-23 01:30:00|30546.9|30526.9|30582.1|30562.1|30582.1|30562.1|30529.4|30509.4|0
1600824900000|2020-09-23 01:35:00|30581.9|30561.9|30589.6|30569.6|30602.1|30582.1|30572.1|30552.1|0
1600825200000|2020-09-23 01:40:00|30592.1|30572.1|30567.1|30547.1|30597.1|30577.1|30554.6|30534.6|0
1600825500000|2020-09-23 01:45:00|30564.6|30544.6|30599.6|30579.6|30599.6|30579.6|30552.1|30532.1|0
1600825800000|2020-09-23 01:50:00|30599.4|30579.4|30592.1|30572.1|30599.8|30579.8|30587.1|30567.1|0
1600826100000|2020-09-23 01:55:00|30597.1|30577.1|30572.1|30552.1|30597.1|30577.1|30567.1|30547.1|0
1600826400000|2020-09-23 02:00:00|30569.8|30549.8|30597.1|30577.1|30609.6|30589.6|30567.1|30547.1|0
1600826700000|2020-09-23 02:05:00|30596.9|30576.9|30547.1|30527.1|30597.1|30577.1|30542.1|30522.1|0
1600827000000|2020-09-23 02:10:00|30546.9|30526.9|30512.9|30492.9|30557.1|30537.1|30512.9|30492.9|0
1600827300000|2020-09-23 02:15:00|30510.6|30490.6|30532.1|30512.1|30532.1|30512.1|30510.6|30490.6|0
1600827600000|2020-09-23 02:20:00|30531.9|30511.9|30510.2|30490.2|30537.3|30517.3|30497.3|30477.3|3
1600827900000|2020-09-23 02:25:00|30507.7|30487.7|30507.9|30487.9|30522.7|30502.7|30505.2|30485.2|0
1600828200000|2020-09-23 02:30:00|30510.2|30490.2|30496.5|30476.5|30512.7|30492.7|30456.5|30436.5|10
1600828500000|2020-09-23 02:35:00|30496.7|30476.7|30476.5|30456.5|30509|30489|30461.5|30441.5|0
1600828800000|2020-09-23 02:40:00|30481.5|30461.5|30471.5|30451.5|30496.5|30476.5|30469|30449|0
1600829100000|2020-09-23 02:45:00|30471.3|30451.3|30486.5|30466.5|30486.5|30466.5|30441.5|30421.5|0
1600829400000|2020-09-23 02:50:00|30484|30464|30491.5|30471.5|30501.3|30481.3|30481.5|30461.5|0
1600829700000|2020-09-23 02:55:00|30494|30474|30501.5|30481.5|30506.5|30486.5|30491.5|30471.5|0
1600830000000|2020-09-23 03:00:00|30501.1|30481.1|30446.5|30426.5|30501.1|30481.1|30446.5|30426.5|0
1600830300000|2020-09-23 03:05:00|30444|30424|30431.5|30411.5|30451.5|30431.5|30421.5|30401.5|0
1600830600000|2020-09-23 03:10:00|30431.7|30411.7|30446.5|30426.5|30464|30444|30431.5|30411.5|0
1600830900000|2020-09-23 03:15:00|30444|30424|30456.5|30436.5|30461.5|30441.5|30426.3|30406.3|0
1600831200000|2020-09-23 03:20:00|30456.3|30436.3|30451.5|30431.5|30476.3|30456.3|30438.8|30418.8|0
1600831500000|2020-09-23 03:25:00|30454|30434|30451.3|30431.3|30456.5|30436.5|30446.5|30426.5|0
1600831800000|2020-09-23 03:30:00|30449|30429|30436.5|30416.5|30456.5|30436.5|30436.5|30416.5|0
1600832100000|2020-09-23 03:35:00|30434.2|30414.2|30434|30414|30436.5|30416.5|30421.5|30401.5|0
1600832400000|2020-09-23 03:40:00|30433.8|30413.8|30446.5|30426.5|30449|30429|30431.5|30411.5|0
1600832700000|2020-09-23 03:45:00|30449|30429|30446.5|30426.5|30451.5|30431.5|30441.5|30421.5|0
1600833000000|2020-09-23 03:50:00|30449|30429|30431.5|30411.5|30451.5|30431.5|30428.8|30408.8|0
1600833300000|2020-09-23 03:55:00|30431.7|30411.7|30436.3|30416.3|30436.5|30416.5|30426.5|30406.5|0
1600833600000|2020-09-23 04:00:00|30434|30414|30429|30409|30434|30414|30413.8|30393.8|0
1600833900000|2020-09-23 04:05:00|30429.2|30409.2|30426.5|30406.5|30431.5|30411.5|30426.5|30406.5|0
1600834200000|2020-09-23 04:10:00|30426.3|30406.3|30394.2|30374.2|30426.5|30406.5|30391.5|30371.5|0
1600834500000|2020-09-23 04:15:00|30396.5|30376.5|30386.5|30366.5|30411.5|30391.5|30374|30354|0
1600834800000|2020-09-23 04:20:00|30386.7|30366.7|30384|30364|30391.5|30371.5|30379|30359|0
1600835100000|2020-09-23 04:25:00|30383.8|30363.8|30379|30359|30386.5|30366.5|30371.3|30351.3|0
1600835400000|2020-09-23 04:30:00|30379.2|30359.2|30394|30374|30411.5|30391.5|30376.5|30356.5|0
1600835700000|2020-09-23 04:35:00|30396.5|30376.5|30384|30364|30401.5|30381.5|30383.8|30363.8|0
1600836000000|2020-09-23 04:40:00|30384.2|30364.2|30371.5|30351.5|30391.5|30371.5|30371.5|30351.5|0
1600836300000|2020-09-23 04:45:00|30371.3|30351.3|30331.5|30311.5|30376.7|30356.7|30326.5|30306.5|0
1600836600000|2020-09-23 04:50:00|30331.7|30311.7|30311.5|30291.5|30336.3|30316.3|30311.5|30291.5|0
1600836900000|2020-09-23 04:55:00|30314|30294|30306.5|30286.5|30316.7|30296.7|30301.5|30281.5|0
1600837200000|2020-09-23 05:00:00|30304.2|30284.2|30306.5|30286.5|30344|30324|30304.2|30284.2|0
1600837500000|2020-09-23 05:05:00|30304|30284|30309|30289|30316.5|30296.5|30301.5|30281.5|0
1600837800000|2020-09-23 05:10:00|30308.8|30288.8|30311.5|30291.5|30319|30299|30306.5|30286.5|0
1600838100000|2020-09-23 05:15:00|30313.8|30293.8|30306.5|30286.5|30316.5|30296.5|30306.5|30286.5|0
1600838400000|2020-09-23 05:20:00|30306.9|30286.9|30319|30299|30324|30304|30301.5|30281.5|0
1600838700000|2020-09-23 05:25:00|30321.5|30301.5|30311.5|30291.5|30321.5|30301.5|30311.5|30291.5|0
1600839000000|2020-09-23 05:30:00|30309|30289|30316.5|30296.5|30343.8|30323.8|30296.5|30276.5|0
1600839300000|2020-09-23 05:35:00|30316.7|30296.7|30341.5|30321.5|30374|30354|30311.5|30291.5|0
1600839600000|2020-09-23 05:40:00|30346.3|30326.3|30286.5|30266.5|30346.5|30326.5|30281.5|30261.5|0
1600839900000|2020-09-23 05:45:00|30286.7|30266.7|30316.5|30296.5|30324|30304|30276.7|30256.7|0
1600840200000|2020-09-23 05:50:00|30314|30294|30309|30289|30319|30299|30286.5|30266.5|0
1600840500000|2020-09-23 05:55:00|30308.8|30288.8|30331.5|30311.5|30336.5|30316.5|30304.2|30284.2|0
1600840800000|2020-09-23 06:00:00|30329|30309|30286.5|30266.5|30329|30309|30266.5|30246.5|0
1600841100000|2020-09-23 06:05:00|30284|30264|30226.5|30206.5|30299|30279|30216.5|30196.5|0
1600841400000|2020-09-23 06:10:00|30226.3|30206.3|30211.5|30191.5|30239.2|30219.2|30196.5|30176.5|0
1600841700000|2020-09-23 06:15:00|30211.2|30191.2|30196.5|30176.5|30231.5|30211.5|30191.5|30171.5|0
1600842000000|2020-09-23 06:20:00|30196.7|30176.7|30156.5|30136.5|30198.9|30178.9|30151.5|30131.5|0
1600842300000|2020-09-23 06:25:00|30154|30134|30186.5|30166.5|30189|30169|30136.5|30116.5|0
1600842600000|2020-09-23 06:30:00|30184|30164|30266.5|30246.5|30266.5|30246.5|30156.5|30136.5|0
1600842900000|2020-09-23 06:35:00|30269.2|30249.2|30251.5|30231.5|30276.5|30256.5|30246.5|30226.5|0
1600843200000|2020-09-23 06:40:00|30251.2|30231.2|30266.5|30246.5|30271.5|30251.5|30244|30224|0
1600843500000|2020-09-23 06:45:00|30269|30249|30236.7|30216.7|30271.5|30251.5|30226.9|30206.9|11
1600843800000|2020-09-23 06:50:00|30237.1|30217.1|30319.2|30299.2|30336.7|30316.7|30237.1|30217.1|0
1600844100000|2020-09-23 06:55:00|30316.9|30296.9|30342.1|30322.1|30374.2|30354.2|30316.9|30296.9|0
1600844400000|2020-09-23 07:00:00|30336.9|30316.9|30371.7|30351.7|30391.7|30371.7|30321.7|30301.7|0
1600844700000|2020-09-23 07:05:00|30371.5|30351.5|30296.6|30276.6|30371.5|30351.5|30291.6|30271.6|0
1600845000000|2020-09-23 07:10:00|30296.9|30276.9|30311.6|30291.6|30336.6|30316.6|30286.9|30266.9|2
1600845300000|2020-09-23 07:15:00|30311.2|30291.2|30336.6|30316.6|30341.6|30321.6|30241.6|30221.6|7
1600845600000|2020-09-23 07:20:00|30336.4|30316.4|30386.4|30366.4|30386.6|30366.6|30299.1|30279.1|0
1600845900000|2020-09-23 07:25:00|30384.1|30364.1|30356.6|30336.6|30401.6|30381.6|30348.9|30328.9|0
1600846200000|2020-09-23 07:30:00|30356.9|30336.9|30376.6|30356.6|30409.1|30389.1|30356.9|30336.9|0
1600846500000|2020-09-23 07:35:00|30374.1|30354.1|30371.6|30351.6|30391.4|30371.4|30346.6|30326.6|0
1600846800000|2020-09-23 07:40:00|30368.9|30348.9|30391.4|30371.4|30396.6|30376.6|30366.6|30346.6|0
1600847100000|2020-09-23 07:45:00|30386.7|30366.7|30346.6|30326.6|30386.7|30366.7|30346.6|30326.6|2
1600847400000|2020-09-23 07:50:00|30346.4|30326.4|30366.6|30346.6|30381.6|30361.6|30338.9|30318.9|0
1600847700000|2020-09-23 07:55:00|30366.7|30346.7|30376.6|30356.6|30396.6|30376.6|30366.6|30346.6|0
1600848000000|2020-09-23 08:00:00|30381.6|30361.6|30366.6|30346.6|30431.6|30411.6|30366.6|30346.6|0
1600848300000|2020-09-23 08:05:00|30366.7|30346.7|30276.6|30256.6|30371.6|30351.6|30271.6|30251.6|0
1600848600000|2020-09-23 08:10:00|30276.7|30256.7|30301.6|30281.6|30301.6|30281.6|30259.1|30239.1|0
1600848900000|2020-09-23 08:15:00|30299.1|30279.1|30324.1|30304.1|30331.6|30311.6|30291.7|30271.7|0
1600849200000|2020-09-23 08:20:00|30326.6|30306.6|30296.6|30276.6|30333.9|30313.9|30291.6|30271.6|0
1600849500000|2020-09-23 08:25:00|30299.1|30279.1|30296.6|30276.6|30301.6|30281.6|30276.6|30256.6|0
1600849800000|2020-09-23 08:30:00|30296.2|30276.2|30326.6|30306.6|30326.6|30306.6|30291.6|30271.6|0
1600850100000|2020-09-23 08:35:00|30326.4|30306.4|30356.6|30336.6|30371.6|30351.6|30321.6|30301.6|0
1600850400000|2020-09-23 08:40:00|30359.3|30339.3|30358.9|30338.9|30366.6|30346.6|30346.6|30326.6|0
1600850700000|2020-09-23 08:45:00|30356.6|30336.6|30361.6|30341.6|30376.6|30356.6|30356.6|30336.6|0
1600851000000|2020-09-23 08:50:00|30366.6|30346.6|30409.1|30389.1|30414.1|30394.1|30366.6|30346.6|0
1600851300000|2020-09-23 08:55:00|30409.3|30389.3|30401.6|30381.6|30429.1|30409.1|30401.4|30381.4|0
1600851600000|2020-09-23 09:00:00|30401.4|30381.4|30423.7|30403.7|30434.1|30414.1|30381.6|30361.6|0
1600851900000|2020-09-23 09:05:00|30421.4|30401.4|30421.4|30401.4|30426.4|30406.4|30406.4|30386.4|1
1600852200000|2020-09-23 09:10:00|30421.2|30401.2|30466.4|30446.4|30476.4|30456.4|30418.9|30398.9|0
1600852500000|2020-09-23 09:15:00|30466|30446|30486.4|30466.4|30499.1|30479.1|30448.9|30428.9|0
1600852800000|2020-09-23 09:20:00|30488.9|30468.9|30483.9|30463.9|30503.9|30483.9|30466.4|30446.4|0
1600853100000|2020-09-23 09:25:00|30486.4|30466.4|30491.4|30471.4|30496.4|30476.4|30468.7|30448.7|0
1600853400000|2020-09-23 09:30:00|30496|30476|30476.4|30456.4|30496|30476|30471.4|30451.4|0
1600853700000|2020-09-23 09:35:00|30476.8|30456.8|30471.4|30451.4|30481.4|30461.4|30456.4|30436.4|0
1600854000000|2020-09-23 09:40:00|30471|30451|30473.9|30453.9|30481.4|30461.4|30453.9|30433.9|0
1600854300000|2020-09-23 09:45:00|30476.4|30456.4|30466.4|30446.4|30491.4|30471.4|30466.4|30446.4|0
1600854600000|2020-09-23 09:50:00|30466|30446|30456.4|30436.4|30466|30446|30451.2|30431.2|0
1600854900000|2020-09-23 09:55:00|30456|30436|30448.9|30428.9|30456|30436|30436.4|30416.4|0
1600855200000|2020-09-23 10:00:00|30448.7|30428.7|30453.7|30433.7|30456.6|30436.6|30448.7|30428.7|0
1600855500000|2020-09-23 10:05:00|30451.4|30431.4|30456.4|30436.4|30466.4|30446.4|30451.4|30431.4|0
1600855800000|2020-09-23 10:10:00|30456|30436|30433.9|30413.9|30456|30436|30423.9|30403.9|0
1600856100000|2020-09-23 10:15:00|30433.7|30413.7|30411.4|30391.4|30436.4|30416.4|30411.4|30391.4|0
1600856400000|2020-09-23 10:20:00|30416.2|30396.2|30426.4|30406.4|30431.4|30411.4|30411.4|30391.4|0
1600856700000|2020-09-23 10:25:00|30423.9|30403.9|30431.4|30411.4|30436.8|30416.8|30423.9|30403.9|0
1600857000000|2020-09-23 10:30:00|30431.6|30411.6|30431.4|30411.4|30436.4|30416.4|30418.9|30398.9|0
1600857300000|2020-09-23 10:35:00|30434.1|30414.1|30429.1|30409.1|30441.4|30421.4|30421.6|30401.6|0
1600857600000|2020-09-23 10:40:00|30429.3|30409.3|30436.8|30416.8|30436.8|30416.8|30423.9|30403.9|0
1600857900000|2020-09-23 10:45:00|30439.1|30419.1|30426.6|30406.6|30441.6|30421.6|30426.6|30406.6|0
1600858200000|2020-09-23 10:50:00|30431.6|30411.6|30436.6|30416.6|30441.6|30421.6|30429.1|30409.1|0
1600858500000|2020-09-23 10:55:00|30434.3|30414.3|30404.1|30384.1|30434.3|30414.3|30396.6|30376.6|0
1600858800000|2020-09-23 11:00:00|30404.3|30384.3|30411.6|30391.6|30416.6|30396.6|30396.6|30376.6|0
1600859100000|2020-09-23 11:05:00|30414.1|30394.1|30406.6|30386.6|30414.1|30394.1|30401.6|30381.6|0
1600859400000|2020-09-23 11:10:00|30403.9|30383.9|30366.6|30346.6|30404.1|30384.1|30361.6|30341.6|0
1600859700000|2020-09-23 11:15:00|30364.1|30344.1|30356.6|30336.6|30364.1|30344.1|30346.4|30326.4|0
1600860000000|2020-09-23 11:20:00|30356.2|30336.2|30341.6|30321.6|30356.6|30336.6|30333.9|30313.9|0
1600860300000|2020-09-23 11:25:00|30341.2|30321.2|30349.3|30329.3|30366.6|30346.6|30334.1|30314.1|0
1600860600000|2020-09-23 11:30:00|30351.6|30331.6|30382|30362|30382|30362|30349.1|30329.1|2
1600860900000|2020-09-23 11:35:00|30382.1|30362.1|30407|30387|30407|30387|30372|30352|1
1600861200000|2020-09-23 11:40:00|30404.5|30384.5|30357|30337|30407|30387|30357|30337|0
1600861500000|2020-09-23 11:45:00|30354.3|30334.3|30317|30297|30354.3|30334.3|30311.6|30291.6|0
1600861800000|2020-09-23 11:50:00|30316.6|30296.6|30282|30262|30316.6|30296.6|30252|30232|0
1600862100000|2020-09-23 11:55:00|30281.8|30261.8|30264.3|30244.3|30287|30267|30264.3|30244.3|0
1600862400000|2020-09-23 12:00:00|30262|30242|30262|30242|30262|30242|30227|30207|1
1600862700000|2020-09-23 12:05:00|30262.1|30242.1|30302|30282|30314.5|30294.5|30257|30237|0
1600863000000|2020-09-23 12:10:00|30302.3|30282.3|30272.1|30252.1|30319.6|30299.6|30247.1|30227.1|0
1600863300000|2020-09-23 12:15:00|30272.3|30252.3|30254.6|30234.6|30292.3|30272.3|30247.3|30227.3|0
1600863600000|2020-09-23 12:20:00|30254.5|30234.5|30202.1|30182.1|30257.1|30237.1|30187.1|30167.1|0
1600863900000|2020-09-23 12:25:00|30202.3|30182.3|30202.1|30182.1|30204.5|30184.5|30177.1|30157.1|1
1600864200000|2020-09-23 12:30:00|30199.6|30179.6|30187.3|30167.3|30202.3|30182.3|30169.8|30149.8|0
1600864500000|2020-09-23 12:35:00|30187|30167|30134.8|30114.8|30187|30167|30127.3|30107.3|0
1600864800000|2020-09-23 12:40:00|30137.3|30117.3|30127.3|30107.3|30167.3|30147.3|30124.8|30104.8|0
1600865100000|2020-09-23 12:45:00|30127.1|30107.1|30061.2|30041.2|30127.1|30107.1|30061.2|30041.2|24
1600865400000|2020-09-23 12:50:00|30055.9|30035.9|30096.2|30076.2|30096.2|30076.2|30048.6|30028.6|0
1600865700000|2020-09-23 12:55:00|30091.2|30071.2|30093.7|30073.7|30116.2|30096.2|30046.2|30026.2|0
1600866000000|2020-09-23 13:00:00|30093.9|30073.9|29981.2|29961.2|30111.2|30091.2|29973.6|29953.6|18
1600866300000|2020-09-23 13:05:00|29981.4|29961.4|30121.2|30101.2|30163.6|30143.6|29981.4|29961.4|0
1600866600000|2020-09-23 13:10:00|30121.4|30101.4|30141.1|30121.1|30158.7|30138.7|30081.2|30061.2|8
1600866900000|2020-09-23 13:15:00|30146.1|30126.1|30136.1|30116.1|30206.1|30186.1|30121.1|30101.1|0
1600867200000|2020-09-23 13:20:00|30136.2|30116.2|30151.1|30131.1|30171.1|30151.1|30123.7|30103.7|1
1600867500000|2020-09-23 13:25:00|30151.4|30131.4|30121.1|30101.1|30156.1|30136.1|30086.1|30066.1|0
1600867800000|2020-09-23 13:30:00|30118.6|30098.6|30140.9|30120.9|30140.9|30120.9|30070.9|30050.9|0
1600868100000|2020-09-23 13:35:00|30143.6|30123.6|30085.9|30065.9|30175.9|30155.9|30065.9|30045.9|0
1600868400000|2020-09-23 13:40:00|30083.6|30063.6|30070.9|30050.9|30083.6|30063.6|30040.9|30020.9|0
1600868700000|2020-09-23 13:45:00|30071.1|30051.1|30071.6|30051.6|30091.6|30071.6|30051.6|30031.6|7
1600869000000|2020-09-23 13:50:00|30071.4|30051.4|30011.6|29991.6|30071.4|30051.4|30011.6|29991.6|0
1600869300000|2020-09-23 13:55:00|30011.4|29991.4|30031.6|30011.6|30036.6|30016.6|30011.4|29991.4|0
1600869600000|2020-09-23 14:00:00|30026.8|30006.8|30001.6|29981.6|30031.6|30011.6|29996.6|29976.6|2
1600869900000|2020-09-23 14:05:00|30001.4|29981.4|29996.6|29976.6|30001.6|29981.6|29951.6|29931.6|0
1600870200000|2020-09-23 14:10:00|30006.8|29986.8|29996.8|29976.8|30009.1|29989.1|29951.8|29931.8|0
1600870500000|2020-09-23 14:15:00|30001.6|29981.6|30006.4|29986.4|30006.4|29986.4|29896.6|29876.6|0
1600870800000|2020-09-23 14:20:00|30006.6|29986.6|30006.4|29986.4|30061.4|30041.4|29981.4|29961.4|0
1600871100000|2020-09-23 14:25:00|30001.4|29981.4|29976.8|29956.8|30071.4|30051.4|29976.4|29956.4|4
1600871400000|2020-09-23 14:30:00|29974.3|29954.3|29896.8|29876.8|29991.8|29971.8|29891.8|29871.8|0
1600871700000|2020-09-23 14:35:00|29896.4|29876.4|29857.1|29837.1|29901.8|29881.8|29851.8|29831.8|0
1600872000000|2020-09-23 14:40:00|29861.8|29841.8|29921.8|29901.8|29924.1|29904.1|29854.3|29834.3|0
1600872300000|2020-09-23 14:45:00|29922|29902|29921.8|29901.8|29926.8|29906.8|29884.3|29864.3|0
1600872600000|2020-09-23 14:50:00|29926.8|29906.8|29856.8|29836.8|29931.8|29911.8|29831.8|29811.8|0
1600872900000|2020-09-23 14:55:00|29856.6|29836.6|29851.8|29831.8|29891.8|29871.8|29831.8|29811.8|0
1600873200000|2020-09-23 15:00:00|29849.3|29829.3|29892|29872|29937.3|29917.3|29814.8|29794.8|48
1600873500000|2020-09-23 15:05:00|29889.7|29869.7|29937.2|29917.2|29977.2|29957.2|29889.7|29869.7|0
1600873800000|2020-09-23 15:10:00|29942.2|29922.2|29922.2|29902.2|29954.7|29934.7|29892.2|29872.2|1
1600874100000|2020-09-23 15:15:00|29922.3|29902.3|29897|29877|29932.2|29912.2|29894.7|29874.7|4
1600874400000|2020-09-23 15:20:00|29896.8|29876.8|29892|29872|29897|29877|29861.6|29841.6|0
1600874700000|2020-09-23 15:25:00|29894.5|29874.5|29856.6|29836.6|29907|29887|29847|29827|0
1600875000000|2020-09-23 15:30:00|29854.3|29834.3|29827.2|29807.2|29866.8|29846.8|29809.7|29789.7|10
1600875300000|2020-09-23 15:35:00|29824.7|29804.7|29842|29822|29872.2|29852.2|29817.2|29797.2|0
1600875600000|2020-09-23 15:40:00|29837|29817|29867|29847|29877.2|29857.2|29832|29812|0
1600875900000|2020-09-23 15:45:00|29866.8|29846.8|29887|29867|29897|29877|29852|29832|0
1600876200000|2020-09-23 15:50:00|29886.8|29866.8|29897|29877|29902|29882|29859.3|29839.3|0
1600876500000|2020-09-23 15:55:00|29894.7|29874.7|29882|29862|29922|29902|29879.7|29859.7|0
1600876800000|2020-09-23 16:00:00|29881.8|29861.8|29872|29852|29917|29897|29867|29847|5
1600877100000|2020-09-23 16:05:00|29867|29847|29892|29872|29909.3|29889.3|29864.5|29844.5|0
1600877400000|2020-09-23 16:10:00|29894.7|29874.7|29902.2|29882.2|29922.2|29902.2|29882|29862|0
1600877700000|2020-09-23 16:15:00|29907.2|29887.2|29907|29887|29927|29907|29887|29867|5
1600878000000|2020-09-23 16:20:00|29907.2|29887.2|29897|29877|29909.5|29889.5|29881.6|29861.6|0
1600878300000|2020-09-23 16:25:00|29897.2|29877.2|29922.2|29902.2|29922.2|29902.2|29882.3|29862.3|1
1600878600000|2020-09-23 16:30:00|29921.8|29901.8|29892.3|29872.3|29921.8|29901.8|29887.3|29867.3|15
1600878900000|2020-09-23 16:35:00|29897.3|29877.3|29957.3|29937.3|29957.3|29937.3|29892.3|29872.3|0
1600879200000|2020-09-23 16:40:00|29954.8|29934.8|29957.3|29937.3|29982.3|29962.3|29942.3|29922.3|0
1600879500000|2020-09-23 16:45:00|29957|29937|29992.3|29972.3|29992.3|29972.3|29952.3|29932.3|0
1600879800000|2020-09-23 16:50:00|29992|29972|29984.8|29964.8|29997.3|29977.3|29977.3|29957.3|0
1600880100000|2020-09-23 16:55:00|29985|29965|29942.3|29922.3|29989.8|29969.8|29927.3|29907.3|0
1600880400000|2020-09-23 17:00:00|29942.5|29922.5|29932.3|29912.3|29962.2|29942.2|29927.3|29907.3|0
1600880700000|2020-09-23 17:05:00|29934.8|29914.8|29947.3|29927.3|29962.3|29942.3|29932.3|29912.3|0
1600881000000|2020-09-23 17:10:00|29952.3|29932.3|29934.8|29914.8|29967.3|29947.3|29932.3|29912.3|2
1600881300000|2020-09-23 17:15:00|29937.2|29917.2|29952.3|29932.3|29962.3|29942.3|29937.2|29917.2|0
1600881600000|2020-09-23 17:20:00|29954.8|29934.8|29932.3|29912.3|29957.5|29937.5|29932.3|29912.3|2
1600881900000|2020-09-23 17:25:00|29932.5|29912.5|29902.2|29882.2|29937.2|29917.2|29897.3|29877.3|0
1600882200000|2020-09-23 17:30:00|29899.8|29879.8|29897.3|29877.3|29902.3|29882.3|29892.3|29872.3|0
1600882500000|2020-09-23 17:35:00|29892.7|29872.7|29879.7|29859.7|29902.3|29882.3|29879.7|29859.7|0
1600882800000|2020-09-23 17:40:00|29877.3|29857.3|29877.5|29857.5|29887.5|29867.5|29872.3|29852.3|2
1600883100000|2020-09-23 17:45:00|29877.3|29857.3|29872.5|29852.5|29885|29865|29867.5|29847.5|0
1600883400000|2020-09-23 17:50:00|29867.5|29847.5|29852.7|29832.7|29882.5|29862.5|29850.2|29830.2|2
1600883700000|2020-09-23 17:55:00|29852.3|29832.3|29842.7|29822.7|29852.7|29832.7|29837.7|29817.7|0
1600884000000|2020-09-23 18:00:00|29842.3|29822.3|29827.7|29807.7|29842.3|29822.3|29812.8|29792.8|0
1600884300000|2020-09-23 18:05:00|29825.2|29805.2|29792.7|29772.7|29827.7|29807.7|29787.7|29767.7|3
1600884600000|2020-09-23 18:10:00|29797.7|29777.7|29767.7|29747.7|29797.7|29777.7|29767.7|29747.7|0
1600884900000|2020-09-23 18:15:00|29762.7|29742.7|29717.7|29697.7|29762.7|29742.7|29717.7|29697.7|0
1600885200000|2020-09-23 18:20:00|29718|29698|29727.7|29707.7|29747.7|29727.7|29717.8|29697.8|0
1600885500000|2020-09-23 18:25:00|29732.7|29712.7|29702.7|29682.7|29735.3|29715.3|29697.7|29677.7|0
1600885800000|2020-09-23 18:30:00|29697.7|29677.7|29702.7|29682.7|29702.7|29682.7|29695.2|29675.2|0
1600886100000|2020-09-23 18:35:00|29702.3|29682.3|29687.7|29667.7|29702.7|29682.7|29682.7|29662.7|0
1600886400000|2020-09-23 18:40:00|29685.2|29665.2|29677.7|29657.7|29695.2|29675.2|29672.3|29652.3|0
1600886700000|2020-09-23 18:45:00|29680.2|29660.2|29657.7|29637.7|29682.7|29662.7|29652.7|29632.7|0
1600887000000|2020-09-23 18:50:00|29662.5|29642.5|29627.7|29607.7|29672.7|29652.7|29627.7|29607.7|0
1600887300000|2020-09-23 18:55:00|29622.7|29602.7|29622.8|29602.8|29642.7|29622.7|29620.2|29600.2|0
1600887600000|2020-09-23 19:00:00|29625.2|29605.2|29597.7|29577.7|29635.2|29615.2|29597.7|29577.7|0
1600887900000|2020-09-23 19:05:00|29600.2|29580.2|29607.8|29587.8|29612.8|29592.8|29585.2|29565.2|0
1600888200000|2020-09-23 19:10:00|29607.7|29587.7|29637.8|29617.8|29642.8|29622.8|29602.8|29582.8|0
1600888500000|2020-09-23 19:15:00|29635.3|29615.3|29670|29650|29677.7|29657.7|29613|29593|1
1600888800000|2020-09-23 19:20:00|29667.7|29647.7|29632.7|29612.7|29675|29655|29630.2|29610.2|1
1600889100000|2020-09-23 19:25:00|29632.5|29612.5|29535.2|29515.2|29635.2|29615.2|29512.7|29492.7|0
1600889400000|2020-09-23 19:30:00|29535.3|29515.3|29515.2|29495.2|29545.2|29525.2|29507.8|29487.8|0
1600889700000|2020-09-23 19:35:00|29515|29495|29525|29505|29540.2|29520.2|29502.5|29482.5|1
1600890000000|2020-09-23 19:40:00|29525.2|29505.2|29522.5|29502.5|29537.5|29517.5|29517.3|29497.3|0
1600890300000|2020-09-23 19:45:00|29527.3|29507.3|29507.5|29487.5|29537.5|29517.5|29502.5|29482.5|0
1600890600000|2020-09-23 19:50:00|29507.2|29487.2|29492.5|29472.5|29507.3|29487.3|29479.5|29459.5|0
1600890900000|2020-09-23 19:55:00|29492.7|29472.7|29582.5|29562.5|29582.8|29562.8|29492.7|29472.7|0
1600891200000|2020-09-23 20:00:00|29582.7|29562.7|29592.5|29572.5|29595|29575|29572.5|29552.5|0
1600891500000|2020-09-23 20:05:00|29595|29575|29595|29575|29595|29575|29587.5|29567.5|0
1600891800000|2020-09-23 20:10:00|29592.5|29572.5|29610|29590|29612.5|29592.5|29592.2|29572.2|0
1600892100000|2020-09-23 20:15:00|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|0
1600892400000|2020-09-23 20:20:00|29607.5|29587.5|29602.5|29582.5|29607.5|29587.5|29602.5|29582.5|0
1600892700000|2020-09-23 20:25:00|29602.7|29582.7|29597.5|29577.5|29607.7|29587.7|29597.5|29577.5|0
1600893000000|2020-09-23 20:30:00|29597.7|29577.7|29567.5|29547.5|29597.7|29577.7|29567.5|29547.5|0
1600893300000|2020-09-23 20:35:00|29567.2|29547.2|29572.5|29552.5|29582.5|29562.5|29562.5|29542.5|0
1600893600000|2020-09-23 20:40:00|29572.7|29552.7|29577.7|29557.7|29580.3|29560.3|29572.7|29552.7|3
1600893900000|2020-09-23 20:45:00|29577.5|29557.5|29575|29555|29592.3|29572.3|29574.8|29554.8|0
1600894200000|2020-09-23 20:50:00|29577.5|29557.5|29597.7|29577.7|29600.2|29580.2|29570.2|29550.2|3
1600894500000|2020-09-23 20:55:00|29597.8|29577.8|29592.7|29572.7|29600.2|29580.2|29592.7|29572.7|5
1600898400000|2020-09-23 22:00:00|29562.3|29542.3|29612.3|29592.3|29612.7|29592.7|29562.3|29542.3|0
1600898700000|2020-09-23 22:05:00|29612.5|29592.5|29597.7|29577.7|29612.7|29592.7|29592.7|29572.7|0
1600899000000|2020-09-23 22:10:00|29595.2|29575.2|29590.2|29570.2|29602.7|29582.7|29590.2|29570.2|0
1600899300000|2020-09-23 22:15:00|29587.7|29567.7|29545.3|29525.3|29587.7|29567.7|29522.7|29502.7|0
1600899600000|2020-09-23 22:20:00|29547.7|29527.7|29572.7|29552.7|29572.8|29552.8|29547.7|29527.7|0
1600899900000|2020-09-23 22:25:00|29577.3|29557.3|29557.7|29537.7|29577.7|29557.7|29557.7|29537.7|0
1600900200000|2020-09-23 22:30:00|29560.2|29540.2|29570.2|29550.2|29572.7|29552.7|29560.2|29540.2|0
1600900500000|2020-09-23 22:35:00|29570|29550|29530.2|29510.2|29570.2|29550.2|29530.2|29510.2|0
1600900800000|2020-09-23 22:40:00|29527.7|29507.7|29502.8|29482.8|29527.7|29507.7|29497.7|29477.7|0
1600901100000|2020-09-23 22:45:00|29502.7|29482.7|29497.7|29477.7|29522.7|29502.7|29495|29475|0
1600901400000|2020-09-23 22:50:00|29502.7|29482.7|29530.3|29510.3|29530.3|29510.3|29497.7|29477.7|0
1600901700000|2020-09-23 22:55:00|29527.8|29507.8|29517.7|29497.7|29527.8|29507.8|29515|29495|0
1600902000000|2020-09-23 23:00:00|29522.7|29502.7|29552.7|29532.7|29562.7|29542.7|29522.7|29502.7|0
1600902300000|2020-09-23 23:05:00|29552.5|29532.5|29547.5|29527.5|29552.7|29532.7|29537.7|29517.7|0
1600902600000|2020-09-23 23:10:00|29547.7|29527.7|29547.7|29527.7|29555.2|29535.2|29540.2|29520.2|0
1600902900000|2020-09-23 23:15:00|29550.2|29530.2|29517.7|29497.7|29550.3|29530.3|29515.2|29495.2|0
1600903200000|2020-09-23 23:20:00|29520.3|29500.3|29502.7|29482.7|29522.7|29502.7|29487.7|29467.7|0
1600903500000|2020-09-23 23:25:00|29502.5|29482.5|29437.7|29417.7|29502.7|29482.7|29432.7|29412.7|0
1600903800000|2020-09-23 23:30:00|29437.8|29417.8|29472.7|29452.7|29477.7|29457.7|29437.8|29417.8|0
1600904100000|2020-09-23 23:35:00|29470.3|29450.3|29462.7|29442.7|29470.3|29450.3|29452.7|29432.7|0
1600904400000|2020-09-23 23:40:00|29465.2|29445.2|29530.2|29510.2|29530.2|29510.2|29462.7|29442.7|0
1600904700000|2020-09-23 23:45:00|29532.7|29512.7|29542.7|29522.7|29557.7|29537.7|29532.7|29512.7|0
1600905000000|2020-09-23 23:50:00|29540.2|29520.2|29515.2|29495.2|29540.2|29520.2|29515|29495|0
1600905300000|2020-09-23 23:55:00|29517.7|29497.7|29542.7|29522.7|29547.7|29527.7|29517.7|29497.7|0
1600905600000|2020-09-24 00:00:00|29561|29541|29612.5|29592.5|29642.7|29622.7|29561|29541|0
1600905900000|2020-09-24 00:05:00|29610.2|29590.2|29627.7|29607.7|29635.3|29615.3|29582.7|29562.7|0
1600906200000|2020-09-24 00:10:00|29625.2|29605.2|29627.7|29607.7|29635.2|29615.2|29602.7|29582.7|0
1600906500000|2020-09-24 00:15:00|29630.3|29610.3|29652.7|29632.7|29657.7|29637.7|29627.7|29607.7|0
1600906800000|2020-09-24 00:20:00|29650.2|29630.2|29637.7|29617.7|29652.7|29632.7|29620.3|29600.3|0
1600907100000|2020-09-24 00:25:00|29640|29620|29632.7|29612.7|29640.3|29620.3|29617.7|29597.7|0
1600907400000|2020-09-24 00:30:00|29633|29613|29642.7|29622.7|29650.2|29630.2|29612.7|29592.7|0
1600907700000|2020-09-24 00:35:00|29642.5|29622.5|29672.7|29652.7|29677.7|29657.7|29637.7|29617.7|0
1600908000000|2020-09-24 00:40:00|29667.7|29647.7|29677.7|29657.7|29682.7|29662.7|29665.2|29645.2|0
1600908300000|2020-09-24 00:45:00|29675.3|29655.3|29682.7|29662.7|29692.7|29672.7|29672.7|29652.7|0
1600908600000|2020-09-24 00:50:00|29677.8|29657.8|29667.7|29647.7|29687.7|29667.7|29657.7|29637.7|0
1600908900000|2020-09-24 00:55:00|29670.2|29650.2|29692.7|29672.7|29697.7|29677.7|29667.7|29647.7|0
1600909200000|2020-09-24 01:00:00|29687.7|29667.7|29747.7|29727.7|29747.7|29727.7|29670.3|29650.3|0
1600909500000|2020-09-24 01:05:00|29747.3|29727.3|29650.2|29630.2|29747.3|29727.3|29630.2|29610.2|0
1600909800000|2020-09-24 01:10:00|29647.7|29627.7|29610.3|29590.3|29687.5|29667.5|29607.7|29587.7|0
1600910100000|2020-09-24 01:15:00|29612.7|29592.7|29697.8|29677.8|29703|29683|29597.7|29577.7|0
1600910400000|2020-09-24 01:20:00|29697.7|29677.7|29722.7|29702.7|29722.7|29702.7|29650.2|29630.2|0
1600910700000|2020-09-24 01:25:00|29722.8|29702.8|29697.8|29677.8|29732.7|29712.7|29692.5|29672.5|0
1600911000000|2020-09-24 01:30:00|29700.2|29680.2|29732.5|29712.5|29732.7|29712.7|29675.2|29655.2|0
1600911300000|2020-09-24 01:35:00|29727.7|29707.7|29735|29715|29760|29740|29700.2|29680.2|0
1600911600000|2020-09-24 01:40:00|29732.7|29712.7|29717.7|29697.7|29747.7|29727.7|29707.7|29687.7|0
1600911900000|2020-09-24 01:45:00|29715.2|29695.2|29672.7|29652.7|29715.2|29695.2|29670|29650|0
1600912200000|2020-09-24 01:50:00|29670.2|29650.2|29637.7|29617.7|29670.2|29650.2|29632.7|29612.7|0
1600912500000|2020-09-24 01:55:00|29632.3|29612.3|29637.5|29617.5|29642.7|29622.7|29582.7|29562.7|0
1600912800000|2020-09-24 02:00:00|29637.3|29617.3|29670.2|29650.2|29675.2|29655.2|29622.7|29602.7|0
1600913100000|2020-09-24 02:05:00|29670.3|29650.3|29690|29670|29692.7|29672.7|29657.7|29637.7|0
1600913400000|2020-09-24 02:10:00|29690.2|29670.2|29657.7|29637.7|29702.7|29682.7|29657.7|29637.7|0
1600913700000|2020-09-24 02:15:00|29657.5|29637.5|29682.7|29662.7|29707.7|29687.7|29655.2|29635.2|0
1600914000000|2020-09-24 02:20:00|29680.2|29660.2|29653|29633|29682.7|29662.7|29650.6|29630.6|0
1600914300000|2020-09-24 02:25:00|29653.1|29633.1|29658|29638|29660.5|29640.5|29640.5|29620.5|0
1600914600000|2020-09-24 02:30:00|29660.5|29640.5|29658|29638|29678|29658|29638|29618|0
1600914900000|2020-09-24 02:35:00|29657.8|29637.8|29675.5|29655.5|29675.6|29655.6|29633|29613|0
1600915200000|2020-09-24 02:40:00|29675.3|29655.3|29690.5|29670.5|29708|29688|29675.3|29655.3|0
1600915500000|2020-09-24 02:45:00|29693|29673|29688|29668|29703|29683|29680.5|29660.5|0
1600915800000|2020-09-24 02:50:00|29685.6|29665.6|29673.1|29653.1|29688|29668|29668|29648|0
1600916100000|2020-09-24 02:55:00|29673.3|29653.3|29688.1|29668.1|29693|29673|29673.1|29653.1|0
1600916400000|2020-09-24 03:00:00|29690.5|29670.5|29645.5|29625.5|29693|29673|29633|29613|0
1600916700000|2020-09-24 03:05:00|29647.8|29627.8|29713.1|29693.1|29718|29698|29633|29613|0
1600917000000|2020-09-24 03:10:00|29715.5|29695.5|29733|29713|29733|29713|29708|29688|0
1600917300000|2020-09-24 03:15:00|29728.1|29708.1|29718.1|29698.1|29733|29713|29703|29683|0
1600917600000|2020-09-24 03:20:00|29723|29703|29715.6|29695.6|29743.1|29723.1|29703.1|29683.1|0
1600917900000|2020-09-24 03:25:00|29717.8|29697.8|29663.1|29643.1|29717.8|29697.8|29655.5|29635.5|0
1600918200000|2020-09-24 03:30:00|29658.1|29638.1|29678.1|29658.1|29688.3|29668.3|29655.8|29635.8|0
1600918500000|2020-09-24 03:35:00|29675.6|29655.6|29653.1|29633.1|29675.6|29655.6|29653.1|29633.1|0
1600918800000|2020-09-24 03:40:00|29650.6|29630.6|29625.8|29605.8|29658.1|29638.1|29623.1|29603.1|0
1600919100000|2020-09-24 03:45:00|29628.1|29608.1|29632.8|29612.8|29638.1|29618.1|29610.8|29590.8|0
1600919400000|2020-09-24 03:50:00|29632.7|29612.7|29608.1|29588.1|29632.7|29612.7|29590.6|29570.6|0
1600919700000|2020-09-24 03:55:00|29608.3|29588.3|29608.1|29588.1|29613.1|29593.1|29603.1|29583.1|0
1600920000000|2020-09-24 04:00:00|29608.3|29588.3|29615.6|29595.6|29623.1|29603.1|29608.1|29588.1|0
1600920300000|2020-09-24 04:05:00|29618.1|29598.1|29628.1|29608.1|29630.6|29610.6|29613.1|29593.1|0
1600920600000|2020-09-24 04:10:00|29625.6|29605.6|29645.6|29625.6|29648.1|29628.1|29625.6|29605.6|0
1600920900000|2020-09-24 04:15:00|29645.5|29625.5|29625.6|29605.6|29645.5|29625.5|29625.6|29605.6|0
1600921200000|2020-09-24 04:20:00|29623.1|29603.1|29608.1|29588.1|29625.6|29605.6|29608|29588|0
1600921500000|2020-09-24 04:25:00|29608|29588|29615.5|29595.5|29618.1|29598.1|29598.1|29578.1|0
1600921800000|2020-09-24 04:30:00|29613.1|29593.1|29558|29538|29618.1|29598.1|29553.1|29533.1|0
1600922100000|2020-09-24 04:35:00|29555.6|29535.6|29545.6|29525.6|29578.1|29558.1|29545.6|29525.6|0
1600922400000|2020-09-24 04:40:00|29545.8|29525.8|29553.1|29533.1|29555.6|29535.6|29523.3|29503.3|0
1600922700000|2020-09-24 04:45:00|29553|29533|29558.1|29538.1|29558.1|29538.1|29540.6|29520.6|0
1600923000000|2020-09-24 04:50:00|29558|29538|29528.1|29508.1|29558.1|29538.1|29523.1|29503.1|0
1600923300000|2020-09-24 04:55:00|29527.8|29507.8|29493.1|29473.1|29535.6|29515.6|29490.5|29470.5|0
1600923600000|2020-09-24 05:00:00|29498.1|29478.1|29513.1|29493.1|29538.1|29518.1|29485.8|29465.8|0
1600923900000|2020-09-24 05:05:00|29513.4|29493.4|29480.6|29460.6|29533.1|29513.1|29445.8|29425.8|0
1600924200000|2020-09-24 05:10:00|29480.8|29460.8|29488|29468|29493.1|29473.1|29468.1|29448.1|0
1600924500000|2020-09-24 05:15:00|29485.6|29465.6|29491.1|29471.1|29508.1|29488.1|29483.1|29463.1|1
1600924800000|2020-09-24 05:20:00|29490.9|29470.9|29496.1|29476.1|29503.6|29483.6|29475.9|29455.9|0
1600925100000|2020-09-24 05:25:00|29493.7|29473.7|29498.6|29478.6|29508.7|29488.7|29483.6|29463.6|0
1600925400000|2020-09-24 05:30:00|29501.1|29481.1|29546.1|29526.1|29556.2|29536.2|29493.6|29473.6|0
1600925700000|2020-09-24 05:35:00|29548.6|29528.6|29513.6|29493.6|29548.6|29528.6|29503.6|29483.6|0
1600926000000|2020-09-24 05:40:00|29508.6|29488.6|29478.6|29458.6|29528.6|29508.6|29473.6|29453.6|0
1600926300000|2020-09-24 05:45:00|29476.1|29456.1|29520.5|29500.5|29533|29513|29468.6|29448.6|3
1600926600000|2020-09-24 05:50:00|29523|29503|29568|29548|29588|29568|29523|29503|0
1600926900000|2020-09-24 05:55:00|29573|29553|29588|29568|29590.5|29570.5|29568|29548|0
1600927200000|2020-09-24 06:00:00|29588.1|29568.1|29678|29658|29703|29683|29588.1|29568.1|0
1600927500000|2020-09-24 06:05:00|29677.7|29657.7|29678|29658|29718|29698|29673|29653|0
1600927800000|2020-09-24 06:10:00|29675.5|29655.5|29668|29648|29683|29663|29653|29633|0
1600928100000|2020-09-24 06:15:00|29668.1|29648.1|29615.5|29595.5|29670.5|29650.5|29613|29593|0
1600928400000|2020-09-24 06:20:00|29618|29598|29618|29598|29643.1|29623.1|29610.3|29590.3|0
1600928700000|2020-09-24 06:25:00|29615.5|29595.5|29658|29638|29663|29643|29615.5|29595.5|0
1600929000000|2020-09-24 06:30:00|29657.7|29637.7|29628|29608|29663|29643|29623|29603|0
1600929300000|2020-09-24 06:35:00|29625.5|29605.5|29620.5|29600.5|29660.5|29640.5|29608|29588|0
1600929600000|2020-09-24 06:40:00|29620.3|29600.3|29645.5|29625.5|29678|29658|29613|29593|0
1600929900000|2020-09-24 06:45:00|29643|29623|29633|29613|29663|29643|29625.3|29605.3|0
1600930200000|2020-09-24 06:50:00|29632.8|29612.8|29550.5|29530.5|29635.5|29615.5|29548|29528|0
1600930500000|2020-09-24 06:55:00|29550.3|29530.3|29568|29548|29590.5|29570.5|29538|29518|0
1600930800000|2020-09-24 07:00:00|29563.3|29543.3|29578|29558|29588|29568|29533|29513|0
1600931100000|2020-09-24 07:05:00|29580.5|29560.5|29652.8|29632.8|29663|29643|29580.5|29560.5|0
1600931400000|2020-09-24 07:10:00|29653|29633|29660.5|29640.5|29688|29668|29643|29623|0
1600931700000|2020-09-24 07:15:00|29660.6|29640.6|29725.6|29705.6|29728|29708|29623|29603|0
1600932000000|2020-09-24 07:20:00|29728|29708|29697.8|29677.8|29738|29718|29692.8|29672.8|0
1600932300000|2020-09-24 07:25:00|29692.8|29672.8|29677.8|29657.8|29722.8|29702.8|29677.8|29657.8|0
1600932600000|2020-09-24 07:30:00|29678|29658|29697.8|29677.8|29705.3|29685.3|29667.8|29647.8|0
1600932900000|2020-09-24 07:35:00|29695.3|29675.3|29700.3|29680.3|29712.8|29692.8|29682.8|29662.8|0
1600933200000|2020-09-24 07:40:00|29700.2|29680.2|29663|29643|29702.8|29682.8|29657.8|29637.8|0
1600933500000|2020-09-24 07:45:00|29665.3|29645.3|29667.8|29647.8|29677.8|29657.8|29655|29635|0
1600933800000|2020-09-24 07:50:00|29670.3|29650.3|29632.8|29612.8|29672.8|29652.8|29615.2|29595.2|0
1600934100000|2020-09-24 07:55:00|29635.3|29615.3|29595.3|29575.3|29637.8|29617.8|29595.3|29575.3|0
1600934400000|2020-09-24 08:00:00|29597.8|29577.8|29550.3|29530.3|29632.8|29612.8|29547.7|29527.7|0
1600934700000|2020-09-24 08:05:00|29550.2|29530.2|29510.3|29490.3|29555.3|29535.3|29502.8|29482.8|0
1600935000000|2020-09-24 08:10:00|29507.8|29487.8|29525.3|29505.3|29542.8|29522.8|29507.8|29487.8|0
1600935300000|2020-09-24 08:15:00|29522.8|29502.8|29517.8|29497.8|29527.8|29507.8|29512.8|29492.8|0
1600935600000|2020-09-24 08:20:00|29517.9|29497.9|29519.3|29499.3|29532.8|29512.8|29492.9|29472.9|9
1600935900000|2020-09-24 08:25:00|29524.3|29504.3|29551.8|29531.8|29551.8|29531.8|29521.8|29501.8|0
1600936200000|2020-09-24 08:30:00|29551.9|29531.9|29554.3|29534.3|29566.8|29546.8|29541.8|29521.8|0
1600936500000|2020-09-24 08:35:00|29556.8|29536.8|29494.1|29474.1|29576.8|29556.8|29491.8|29471.8|0
1600936800000|2020-09-24 08:40:00|29491.8|29471.8|29486.8|29466.8|29511.8|29491.8|29486.8|29466.8|0
1600937100000|2020-09-24 08:45:00|29491.8|29471.8|29549.3|29529.3|29561.6|29541.6|29489.3|29469.3|0
1600937400000|2020-09-24 08:50:00|29549.4|29529.4|29531.8|29511.8|29551.8|29531.8|29521.8|29501.8|0
1600937700000|2020-09-24 08:55:00|29534.3|29514.3|29526.8|29506.8|29549.3|29529.3|29516.8|29496.8|0
1600938000000|2020-09-24 09:00:00|29521.8|29501.8|29521.8|29501.8|29531.8|29511.8|29521.8|29501.8|0
1600938300000|2020-09-24 09:05:00|29521.9|29501.9|29511.8|29491.8|29534.3|29514.3|29506.8|29486.8|0
1600938600000|2020-09-24 09:10:00|29511.6|29491.6|29526.8|29506.8|29526.8|29506.8|29511.6|29491.6|0
1600938900000|2020-09-24 09:15:00|29531.8|29511.8|29516.8|29496.8|29536.8|29516.8|29514.3|29494.3|0
1600939200000|2020-09-24 09:20:00|29516.9|29496.9|29531.8|29511.8|29546.8|29526.8|29516.9|29496.9|0
1600939500000|2020-09-24 09:25:00|29534.3|29514.3|29506.8|29486.8|29536.9|29516.9|29506.8|29486.8|0
1600939800000|2020-09-24 09:30:00|29511.8|29491.8|29501.8|29481.8|29526.8|29506.8|29491.8|29471.8|0
1600940100000|2020-09-24 09:35:00|29501.9|29481.9|29516.9|29496.9|29521.8|29501.8|29499.3|29479.3|0
1600940400000|2020-09-24 09:40:00|29516.8|29496.8|29522.1|29502.1|29536.8|29516.8|29511.8|29491.8|5
1600940700000|2020-09-24 09:45:00|29521.9|29501.9|29501.8|29481.8|29526.8|29506.8|29501.8|29481.8|0
1600941000000|2020-09-24 09:50:00|29501.9|29481.9|29454.3|29434.3|29509.3|29489.3|29451.8|29431.8|0
1600941300000|2020-09-24 09:55:00|29451.8|29431.8|29496.9|29476.9|29496.9|29476.9|29451.8|29431.8|0
1600941600000|2020-09-24 10:00:00|29501.8|29481.8|29561.8|29541.8|29561.8|29541.8|29501.8|29481.8|0
1600941900000|2020-09-24 10:05:00|29561.9|29541.9|29596.8|29576.8|29599.6|29579.6|29561.8|29541.8|3
1600942200000|2020-09-24 10:10:00|29596.9|29576.9|29591.8|29571.8|29599.3|29579.3|29581.8|29561.8|0
1600942500000|2020-09-24 10:15:00|29596.8|29576.8|29581.8|29561.8|29599.3|29579.3|29581.8|29561.8|0
1600942800000|2020-09-24 10:20:00|29581.6|29561.6|29569.1|29549.1|29581.8|29561.8|29556.8|29536.8|0
1600943100000|2020-09-24 10:25:00|29566.8|29546.8|29566.8|29546.8|29571.8|29551.8|29554.3|29534.3|0
1600943400000|2020-09-24 10:30:00|29564.4|29544.4|29531.8|29511.8|29569.3|29549.3|29526.8|29506.8|0
1600943700000|2020-09-24 10:35:00|29526.8|29506.8|29541.8|29521.8|29541.8|29521.8|29509.1|29489.1|0
1600944000000|2020-09-24 10:40:00|29544.3|29524.3|29526.9|29506.9|29544.3|29524.3|29521.9|29501.9|1
1600944300000|2020-09-24 10:45:00|29526.8|29506.8|29539.3|29519.3|29539.3|29519.3|29516.8|29496.8|0
1600944600000|2020-09-24 10:50:00|29536.8|29516.8|29554.3|29534.3|29556.6|29536.6|29536.8|29516.8|0
1600944900000|2020-09-24 10:55:00|29551.8|29531.8|29541.8|29521.8|29556.8|29536.8|29531.8|29511.8|0
1600945200000|2020-09-24 11:00:00|29539.3|29519.3|29556.8|29536.8|29556.8|29536.8|29539.3|29519.3|0
1600945500000|2020-09-24 11:05:00|29556.6|29536.6|29529.3|29509.3|29556.8|29536.8|29524.3|29504.3|0
1600945800000|2020-09-24 11:10:00|29529.4|29509.4|29531.8|29511.8|29546.8|29526.8|29524.1|29504.1|0
1600946100000|2020-09-24 11:15:00|29529.3|29509.3|29496.8|29476.8|29531.8|29511.8|29481.8|29461.8|0
1600946400000|2020-09-24 11:20:00|29496.5|29476.5|29491.8|29471.8|29496.8|29476.8|29474.4|29454.4|0
1600946700000|2020-09-24 11:25:00|29491.5|29471.5|29491.8|29471.8|29491.8|29471.8|29471.8|29451.8|0
1600947000000|2020-09-24 11:30:00|29494.3|29474.3|29529.2|29509.2|29531.9|29511.9|29494.3|29474.3|2
1600947300000|2020-09-24 11:35:00|29526.8|29506.8|29554.3|29534.3|29561.8|29541.8|29526.8|29506.8|16
1600947600000|2020-09-24 11:40:00|29554.2|29534.2|29511.8|29491.8|29556.8|29536.8|29509.3|29489.3|0
1600947900000|2020-09-24 11:45:00|29511.7|29491.7|29511.8|29491.8|29516.8|29496.8|29501.8|29481.8|0
1600948200000|2020-09-24 11:50:00|29516.8|29496.8|29511.8|29491.8|29519.3|29499.3|29501.7|29481.7|0
1600948500000|2020-09-24 11:55:00|29514.2|29494.2|29469.2|29449.2|29531.8|29511.8|29454.3|29434.3|0
1600948800000|2020-09-24 12:00:00|29466.8|29446.8|29379.3|29359.3|29476.8|29456.8|29366.8|29346.8|0
1600949100000|2020-09-24 12:05:00|29376.8|29356.8|29456.8|29436.8|29466.8|29446.8|29374.3|29354.3|0
1600949400000|2020-09-24 12:10:00|29461.8|29441.8|29496.8|29476.8|29521.8|29501.8|29456.8|29436.8|0
1600949700000|2020-09-24 12:15:00|29497.1|29477.1|29531.8|29511.8|29531.8|29511.8|29486.8|29466.8|0
1600950000000|2020-09-24 12:20:00|29531.7|29511.7|29496.8|29476.8|29536.8|29516.8|29491.8|29471.8|0
1600950300000|2020-09-24 12:25:00|29501.8|29481.8|29496.8|29476.8|29506.8|29486.8|29494.3|29474.3|0
1600950600000|2020-09-24 12:30:00|29496.9|29476.9|29326.5|29306.5|29499.3|29479.3|29311.8|29291.8|0
1600950900000|2020-09-24 12:35:00|29321.8|29301.8|29301.8|29281.8|29331.8|29311.8|29291.8|29271.8|0
1600951200000|2020-09-24 12:40:00|29301.7|29281.7|29281.8|29261.8|29341.8|29321.8|29259.3|29239.3|0
1600951500000|2020-09-24 12:45:00|29281.7|29261.7|29301.8|29281.8|29321.8|29301.8|29261.8|29241.8|0
1600951800000|2020-09-24 12:50:00|29301.7|29281.7|29314.4|29294.4|29346.8|29326.8|29291.8|29271.8|0
1600952100000|2020-09-24 12:55:00|29316.8|29296.8|29346.8|29326.8|29346.8|29326.8|29299.3|29279.3|0
1600952400000|2020-09-24 13:00:00|29344.4|29324.4|29227.5|29207.5|29351.9|29331.9|29225.1|29205.1|9
1600952700000|2020-09-24 13:05:00|29227.4|29207.4|29277.5|29257.5|29327.5|29307.5|29197.5|29177.5|0
1600953000000|2020-09-24 13:10:00|29277.8|29257.8|29189.9|29169.9|29282.5|29262.5|29189.7|29169.7|0
1600953300000|2020-09-24 13:15:00|29192.5|29172.5|29162.5|29142.5|29235|29215|29160|29140|0
1600953600000|2020-09-24 13:20:00|29167.5|29147.5|29230|29210|29272.5|29252.5|29155|29135|0
1600953900000|2020-09-24 13:25:00|29230.1|29210.1|29272.5|29252.5|29287.5|29267.5|29222.5|29202.5|0
1600954200000|2020-09-24 13:30:00|29272.4|29252.4|29242.5|29222.5|29320|29300|29232.5|29212.5|0
1600954500000|2020-09-24 13:35:00|29240|29220|29180.1|29160.1|29262.5|29242.5|29172.5|29152.5|0
1600954800000|2020-09-24 13:40:00|29182.5|29162.5|29190|29170|29232.5|29212.5|29167.5|29147.5|0
1600955100000|2020-09-24 13:45:00|29187.5|29167.5|29267.5|29247.5|29282.5|29262.5|29162.4|29142.4|0
1600955400000|2020-09-24 13:50:00|29264.9|29244.9|29327.5|29307.5|29332.5|29312.5|29264.9|29244.9|1
1600955700000|2020-09-24 13:55:00|29327.6|29307.6|29332.5|29312.5|29335|29315|29287.5|29267.5|1
1600956000000|2020-09-24 14:00:00|29337.5|29317.5|29432.5|29412.5|29462.5|29442.5|29337.5|29317.5|0
1600956300000|2020-09-24 14:05:00|29435|29415|29562.5|29542.5|29572.5|29552.5|29435|29415|0
1600956600000|2020-09-24 14:10:00|29562.4|29542.4|29467.5|29447.5|29562.5|29542.5|29447.5|29427.5|0
1600956900000|2020-09-24 14:15:00|29465.1|29445.1|29527.5|29507.5|29570.1|29550.1|29465.1|29445.1|0
1600957200000|2020-09-24 14:20:00|29525|29505|29487.6|29467.6|29525|29505|29474.7|29454.7|0
1600957500000|2020-09-24 14:25:00|29490.1|29470.1|29482.6|29462.6|29507.6|29487.6|29460.1|29440.1|0
1600957800000|2020-09-24 14:30:00|29487.6|29467.6|29387.8|29367.8|29495.1|29475.1|29385.3|29365.3|0
1600958100000|2020-09-24 14:35:00|29387.6|29367.6|29375|29355|29417.6|29397.6|29352.6|29332.6|0
1600958400000|2020-09-24 14:40:00|29372.6|29352.6|29337.6|29317.6|29395.1|29375.1|29325.1|29305.1|0
1600958700000|2020-09-24 14:45:00|29342.5|29322.5|29317.6|29297.6|29372.6|29352.6|29307.6|29287.6|0
1600959000000|2020-09-24 14:50:00|29315.1|29295.1|29332.6|29312.6|29342.6|29322.6|29260.3|29240.3|0
1600959300000|2020-09-24 14:55:00|29330.1|29310.1|29362.6|29342.6|29372.6|29352.6|29312.6|29292.6|0
1600959600000|2020-09-24 15:00:00|29362.8|29342.8|29360.1|29340.1|29412.6|29392.6|29325.1|29305.1|0
1600959900000|2020-09-24 15:05:00|29360.3|29340.3|29377.6|29357.6|29410.1|29390.1|29357.6|29337.6|0
1600960200000|2020-09-24 15:10:00|29377.8|29357.8|29485.1|29465.1|29485.3|29465.3|29375.3|29355.3|5
1600960500000|2020-09-24 15:15:00|29482.6|29462.6|29452.6|29432.6|29492.6|29472.6|29447.6|29427.6|0
1600960800000|2020-09-24 15:20:00|29455.1|29435.1|29487.6|29467.6|29520.1|29500.1|29447.6|29427.6|0
1600961100000|2020-09-24 15:25:00|29487.9|29467.9|29512.6|29492.6|29517.8|29497.8|29487.6|29467.6|0
1600961400000|2020-09-24 15:30:00|29515.1|29495.1|29522.5|29502.5|29565.1|29545.1|29497.5|29477.5|0
1600961700000|2020-09-24 15:35:00|29522.6|29502.6|29592.8|29572.8|29597.6|29577.6|29517.6|29497.6|0
1600962000000|2020-09-24 15:40:00|29595.1|29575.1|29595.1|29575.1|29617.6|29597.6|29577.6|29557.6|0
1600962300000|2020-09-24 15:45:00|29592.6|29572.6|29512.6|29492.6|29602.6|29582.6|29507.5|29487.5|0
1600962600000|2020-09-24 15:50:00|29515.1|29495.1|29567.6|29547.6|29572.6|29552.6|29512.6|29492.6|0
1600962900000|2020-09-24 15:55:00|29565.1|29545.1|29615.1|29595.1|29627.6|29607.6|29552.6|29532.6|3
1600963200000|2020-09-24 16:00:00|29617.6|29597.6|29647.8|29627.8|29662.8|29642.8|29602.8|29582.8|0
1600963500000|2020-09-24 16:05:00|29648|29628|29647.8|29627.8|29667.8|29647.8|29627.8|29607.8|1
1600963800000|2020-09-24 16:10:00|29647.9|29627.9|29652.6|29632.6|29660.1|29640.1|29617.8|29597.8|0
1600964100000|2020-09-24 16:15:00|29650.3|29630.3|29635.3|29615.3|29677.8|29657.8|29612.6|29592.6|11
1600964400000|2020-09-24 16:20:00|29635.4|29615.4|29625.3|29605.3|29662.8|29642.8|29622.5|29602.5|0
1600964700000|2020-09-24 16:25:00|29627.6|29607.6|29640.3|29620.3|29677.8|29657.8|29622.8|29602.8|0
1600965000000|2020-09-24 16:30:00|29642.8|29622.8|29642.8|29622.8|29652.9|29632.9|29627.8|29607.8|17
1600965300000|2020-09-24 16:35:00|29645.1|29625.1|29637.8|29617.8|29650.3|29630.3|29625.3|29605.3|0
1600965600000|2020-09-24 16:40:00|29632.8|29612.8|29670.4|29650.4|29672.9|29652.9|29627.8|29607.8|2
1600965900000|2020-09-24 16:45:00|29670.5|29650.5|29672.9|29652.9|29672.9|29652.9|29650.5|29630.5|0
1600966200000|2020-09-24 16:50:00|29670.4|29650.4|29692.9|29672.9|29692.9|29672.9|29670.4|29650.4|10
1600966500000|2020-09-24 16:55:00|29690.5|29670.5|29687.8|29667.8|29705.4|29685.4|29682.8|29662.8|0
1600966800000|2020-09-24 17:00:00|29692.8|29672.8|29652.8|29632.8|29702.8|29682.8|29647.8|29627.8|10
1600967100000|2020-09-24 17:05:00|29647.8|29627.8|29657.8|29637.8|29657.8|29637.8|29642.8|29622.8|0
1600967400000|2020-09-24 17:10:00|29657.9|29637.9|29737.8|29717.8|29742.8|29722.8|29657.8|29637.8|4
1600967700000|2020-09-24 17:15:00|29742.8|29722.8|29752.6|29732.6|29782.8|29762.8|29742.8|29722.8|0
1600968000000|2020-09-24 17:20:00|29752.8|29732.8|29767.8|29747.8|29792.8|29772.8|29747.8|29727.8|0
1600968300000|2020-09-24 17:25:00|29767.6|29747.6|29767.8|29747.8|29777.8|29757.8|29762.8|29742.8|0
1600968600000|2020-09-24 17:30:00|29767.9|29747.9|29787.8|29767.8|29790.3|29770.3|29767.9|29747.9|0
1600968900000|2020-09-24 17:35:00|29785|29765|29760.3|29740.3|29785|29765|29747.8|29727.8|0
1600969200000|2020-09-24 17:40:00|29762.9|29742.9|29795.3|29775.3|29795.3|29775.3|29760.1|29740.1|0
1600969500000|2020-09-24 17:45:00|29797.6|29777.6|29767.8|29747.8|29800.1|29780.1|29762.8|29742.8|0
1600969800000|2020-09-24 17:50:00|29770.3|29750.3|29792.8|29772.8|29802.5|29782.5|29767.9|29747.9|0
1600970100000|2020-09-24 17:55:00|29790.3|29770.3|29775.3|29755.3|29792.8|29772.8|29772.8|29752.8|0
1600970400000|2020-09-24 18:00:00|29775.4|29755.4|29767.8|29747.8|29802.8|29782.8|29755.3|29735.3|0
1600970700000|2020-09-24 18:05:00|29765.1|29745.1|29785.3|29765.3|29792.8|29772.8|29762.8|29742.8|5
1600971000000|2020-09-24 18:10:00|29782.8|29762.8|29772.8|29752.8|29787.8|29767.8|29762.8|29742.8|0
1600971300000|2020-09-24 18:15:00|29775.3|29755.3|29737.8|29717.8|29787.8|29767.8|29727.8|29707.8|0
1600971600000|2020-09-24 18:20:00|29737.6|29717.6|29720.3|29700.3|29740.3|29720.3|29717.8|29697.8|0
1600971900000|2020-09-24 18:25:00|29717.8|29697.8|29727.8|29707.8|29737.8|29717.8|29712.8|29692.8|0
1600972200000|2020-09-24 18:30:00|29730.3|29710.3|29742.8|29722.8|29747.8|29727.8|29725.3|29705.3|0
1600972500000|2020-09-24 18:35:00|29745.1|29725.1|29737.8|29717.8|29747.8|29727.8|29722.8|29702.8|0
1600972800000|2020-09-24 18:40:00|29740.1|29720.1|29747.8|29727.8|29755.3|29735.3|29732.8|29712.8|0
1600973100000|2020-09-24 18:45:00|29745.4|29725.4|29697.9|29677.9|29750.3|29730.3|29697.9|29677.9|0
1600973400000|2020-09-24 18:50:00|29697.8|29677.8|29675.4|29655.4|29702.9|29682.9|29670.4|29650.4|0
1600973700000|2020-09-24 18:55:00|29675.3|29655.3|29627.9|29607.9|29675.4|29655.4|29627.9|29607.9|0
1600974000000|2020-09-24 19:00:00|29632.6|29612.6|29612.9|29592.9|29645.4|29625.4|29607.9|29587.9|0
1600974300000|2020-09-24 19:05:00|29622.8|29602.8|29640.4|29620.4|29645.4|29625.4|29617.9|29597.9|0
1600974600000|2020-09-24 19:10:00|29640.5|29620.5|29650.1|29630.1|29652.6|29632.6|29617.9|29597.9|1
1600974900000|2020-09-24 19:15:00|29652.6|29632.6|29627.5|29607.5|29662.6|29642.6|29627.5|29607.5|0
1600975200000|2020-09-24 19:20:00|29627.6|29607.6|29587.6|29567.6|29630.1|29610.1|29562.6|29542.6|0
1600975500000|2020-09-24 19:25:00|29587.5|29567.5|29582.6|29562.6|29600.1|29580.1|29572.6|29552.6|0
1600975800000|2020-09-24 19:30:00|29580.1|29560.1|29587.6|29567.6|29592.9|29572.9|29562.6|29542.6|0
1600976100000|2020-09-24 19:35:00|29585.1|29565.1|29632.6|29612.6|29632.6|29612.6|29567.6|29547.6|0
1600976400000|2020-09-24 19:40:00|29627.9|29607.9|29630.1|29610.1|29642.6|29622.6|29627.6|29607.6|0
1600976700000|2020-09-24 19:45:00|29627.6|29607.6|29640|29620|29665.1|29645.1|29627.6|29607.6|0
1600977000000|2020-09-24 19:50:00|29639.7|29619.7|29665.3|29645.3|29667.6|29647.6|29630.1|29610.1|0
1600977300000|2020-09-24 19:55:00|29667.6|29647.6|29642.8|29622.8|29670.1|29650.1|29640.1|29620.1|0
1600977600000|2020-09-24 20:00:00|29645.1|29625.1|29662.6|29642.6|29662.6|29642.6|29635.1|29615.1|0
1600977900000|2020-09-24 20:05:00|29665.1|29645.1|29660.1|29640.1|29670.3|29650.3|29660.1|29640.1|0
1600978200000|2020-09-24 20:10:00|29657.6|29637.6|29667.6|29647.6|29682.6|29662.6|29657.6|29637.6|0
1600978500000|2020-09-24 20:15:00|29665.1|29645.1|29662.6|29642.6|29667.6|29647.6|29662.6|29642.6|0
1600978800000|2020-09-24 20:20:00|29660.1|29640.1|29662.6|29642.6|29662.6|29642.6|29660|29640|1
1600979100000|2020-09-24 20:25:00|29665.1|29645.1|29657.6|29637.6|29667.6|29647.6|29655|29635|0
1600979400000|2020-09-24 20:30:00|29655.3|29635.3|29665.1|29645.1|29667.6|29647.6|29655.3|29635.3|11
1600979700000|2020-09-24 20:35:00|29662.6|29642.6|29657.6|29637.6|29662.6|29642.6|29657.6|29637.6|0
1600980000000|2020-09-24 20:40:00|29655.1|29635.1|29650|29630|29657.6|29637.6|29650|29630|0
1600980300000|2020-09-24 20:45:00|29650.3|29630.3|29652.6|29632.6|29657.6|29637.6|29650|29630|0
1600980600000|2020-09-24 20:50:00|29652.8|29632.8|29665.1|29645.1|29665.1|29645.1|29652.6|29632.6|0
1600980900000|2020-09-24 20:55:00|29665|29645|29665.1|29645.1|29672.6|29652.6|29662.5|29642.5|0
1600984800000|2020-09-24 22:00:00|29668.4|29648.4|29690.1|29670.1|29702.8|29682.8|29660.1|29640.1|0
1600985100000|2020-09-24 22:05:00|29692.6|29672.6|29727.6|29707.6|29727.6|29707.6|29690.1|29670.1|0
1600985400000|2020-09-24 22:10:00|29727.8|29707.8|29737.6|29717.6|29737.6|29717.6|29727.6|29707.6|0
1600985700000|2020-09-24 22:15:00|29737.8|29717.8|29752.6|29732.6|29752.6|29732.6|29737.8|29717.8|0
1600986000000|2020-09-24 22:20:00|29747.6|29727.6|29752.4|29732.4|29752.6|29732.6|29747.6|29727.6|0
1600986300000|2020-09-24 22:25:00|29752.6|29732.6|29757.6|29737.6|29757.6|29737.6|29752.6|29732.6|0
1600986600000|2020-09-24 22:30:00|29757.8|29737.8|29777.6|29757.6|29777.6|29757.6|29757.8|29737.8|0
1600986900000|2020-09-24 22:35:00|29782.6|29762.6|29780.1|29760.1|29787.6|29767.6|29777.6|29757.6|0
1600987200000|2020-09-24 22:40:00|29780.3|29760.3|29767.6|29747.6|29785|29765|29767.6|29747.6|0
1600987500000|2020-09-24 22:45:00|29767.5|29747.5|29782.6|29762.6|29785.1|29765.1|29765.1|29745.1|0
1600987800000|2020-09-24 22:50:00|29787.5|29767.5|29772.6|29752.6|29787.6|29767.6|29772.6|29752.6|0
1600988100000|2020-09-24 22:55:00|29772.5|29752.5|29775.1|29755.1|29775.1|29755.1|29762.6|29742.6|0
1600988400000|2020-09-24 23:00:00|29775.3|29755.3|29775.1|29755.1|29787.6|29767.6|29775.1|29755.1|0
1600988700000|2020-09-24 23:05:00|29777.6|29757.6|29782.6|29762.6|29782.6|29762.6|29777.6|29757.6|0
1600989000000|2020-09-24 23:10:00|29782.8|29762.8|29790.1|29770.1|29792.5|29772.5|29782.8|29762.8|0
1600989300000|2020-09-24 23:15:00|29790.3|29770.3|29837.6|29817.6|29837.6|29817.6|29787.6|29767.6|0
1600989600000|2020-09-24 23:20:00|29832.7|29812.7|29832.6|29812.6|29837.6|29817.6|29832.6|29812.6|0
1600989900000|2020-09-24 23:25:00|29830.1|29810.1|29852.5|29832.5|29860.4|29840.4|29830.1|29810.1|0
1600990200000|2020-09-24 23:30:00|29852.4|29832.4|29832.7|29812.7|29852.4|29832.4|29822.6|29802.6|0
1600990500000|2020-09-24 23:35:00|29832.6|29812.6|29837.6|29817.6|29840.1|29820.1|29832.6|29812.6|0
1600990800000|2020-09-24 23:40:00|29837.5|29817.5|29832.6|29812.6|29837.6|29817.6|29830.1|29810.1|0
1600991100000|2020-09-24 23:45:00|29827.7|29807.7|29827.6|29807.6|29842.6|29822.6|29827.6|29807.6|0
1600991400000|2020-09-24 23:50:00|29832.6|29812.6|29825.1|29805.1|29832.6|29812.6|29825.1|29805.1|0
1600991700000|2020-09-24 23:55:00|29827.6|29807.6|29815.1|29795.1|29832.6|29812.6|29815.1|29795.1|0
1600992000000|2020-09-25 00:00:00|29815|29795|29792.6|29772.6|29857.6|29837.6|29767.6|29747.6|0
1600992300000|2020-09-25 00:05:00|29792.7|29772.7|29802.6|29782.6|29807.6|29787.6|29782.6|29762.6|0
1600992600000|2020-09-25 00:10:00|29802.7|29782.7|29762.6|29742.6|29807.6|29787.6|29762.6|29742.6|0
1600992900000|2020-09-25 00:15:00|29762.7|29742.7|29757.6|29737.6|29777.6|29757.6|29752.6|29732.6|0
1600993200000|2020-09-25 00:20:00|29757.7|29737.7|29730.1|29710.1|29762.6|29742.6|29722.6|29702.6|0
1600993500000|2020-09-25 00:25:00|29730|29710|29720.1|29700.1|29732.6|29712.6|29712.6|29692.6|0
1600993800000|2020-09-25 00:30:00|29717.6|29697.6|29725.1|29705.1|29725.1|29705.1|29702.6|29682.6|0
1600994100000|2020-09-25 00:35:00|29725|29705|29767.6|29747.6|29767.6|29747.6|29720.1|29700.1|0
1600994400000|2020-09-25 00:40:00|29770|29750|29757.6|29737.6|29770.1|29750.1|29757.6|29737.6|0
1600994700000|2020-09-25 00:45:00|29757.7|29737.7|29750.2|29730.2|29762.6|29742.6|29740|29720|0
1600995000000|2020-09-25 00:50:00|29752.6|29732.6|29787.6|29767.6|29787.6|29767.6|29747.6|29727.6|0
1600995300000|2020-09-25 00:55:00|29787.7|29767.7|29777.6|29757.6|29805.1|29785.1|29775.1|29755.1|0
1600995600000|2020-09-25 01:00:00|29777.4|29757.4|29857.6|29837.6|29882.6|29862.6|29772.6|29752.6|0
1600995900000|2020-09-25 01:05:00|29860.1|29840.1|29782.6|29762.6|29865.1|29845.1|29782.6|29762.6|0
1600996200000|2020-09-25 01:10:00|29780.1|29760.1|29792.7|29772.7|29815|29795|29777.6|29757.6|0
1600996500000|2020-09-25 01:15:00|29792.6|29772.6|29852.6|29832.6|29857.6|29837.6|29792.6|29772.6|0
1600996800000|2020-09-25 01:20:00|29847.6|29827.6|29825.1|29805.1|29877.6|29857.6|29817.6|29797.6|0
1600997100000|2020-09-25 01:25:00|29825.2|29805.2|29817.6|29797.6|29847.6|29827.6|29812.6|29792.6|0
1600997400000|2020-09-25 01:30:00|29817.5|29797.5|29757.6|29737.6|29820.1|29800.1|29755.1|29735.1|0
1600997700000|2020-09-25 01:35:00|29760.1|29740.1|29777.6|29757.6|29782.6|29762.6|29755|29735|0
1600998000000|2020-09-25 01:40:00|29777.5|29757.5|29765.1|29745.1|29797.6|29777.6|29760.1|29740.1|0
1600998300000|2020-09-25 01:45:00|29767.6|29747.6|29742.6|29722.6|29790|29770|29737.6|29717.6|0
1600998600000|2020-09-25 01:50:00|29740.1|29720.1|29780.1|29760.1|29780.1|29760.1|29737.6|29717.6|0
1600998900000|2020-09-25 01:55:00|29780.2|29760.2|29767.7|29747.7|29797.7|29777.7|29765.1|29745.1|0
1600999200000|2020-09-25 02:00:00|29767.9|29747.9|29762.6|29742.6|29780.1|29760.1|29762.6|29742.6|0
1600999500000|2020-09-25 02:05:00|29765.1|29745.1|29797.6|29777.6|29810.1|29790.1|29762.6|29742.6|0
1600999800000|2020-09-25 02:10:00|29797.7|29777.7|29797.5|29777.5|29812.6|29792.6|29792.5|29772.5|0
1601000100000|2020-09-25 02:15:00|29795.1|29775.1|29817.6|29797.6|29822.6|29802.6|29792.6|29772.6|0
1601000400000|2020-09-25 02:20:00|29817.5|29797.5|29812.6|29792.6|29830.1|29810.1|29812.6|29792.6|0
1601000700000|2020-09-25 02:25:00|29817.5|29797.5|29817.6|29797.6|29820.1|29800.1|29812.6|29792.6|0
1601001000000|2020-09-25 02:30:00|29815.2|29795.2|29812.6|29792.6|29817.6|29797.6|29792.6|29772.6|0
1601001300000|2020-09-25 02:35:00|29810.1|29790.1|29792.6|29772.6|29812.6|29792.6|29782.5|29762.5|0
1601001600000|2020-09-25 02:40:00|29795.1|29775.1|29797.7|29777.7|29810.1|29790.1|29792.6|29772.6|0
1601001900000|2020-09-25 02:45:00|29800.1|29780.1|29842.6|29822.6|29842.6|29822.6|29800.1|29780.1|0
1601002200000|2020-09-25 02:50:00|29847.6|29827.6|29822.6|29802.6|29855.1|29835.1|29822.6|29802.6|0
1601002500000|2020-09-25 02:55:00|29822.5|29802.5|29822.6|29802.6|29832.6|29812.6|29807.6|29787.6|0
1601002800000|2020-09-25 03:00:00|29822.7|29802.7|29810.1|29790.1|29827.6|29807.6|29807.6|29787.6|0
1601003100000|2020-09-25 03:05:00|29807.6|29787.6|29840.1|29820.1|29840.1|29820.1|29807.6|29787.6|0
1601003400000|2020-09-25 03:10:00|29842.6|29822.6|29835.1|29815.1|29847.6|29827.6|29827.6|29807.6|0
1601003700000|2020-09-25 03:15:00|29837.6|29817.6|29872.6|29852.6|29882.4|29862.4|29837.6|29817.6|0
1601004000000|2020-09-25 03:20:00|29870.2|29850.2|29867.6|29847.6|29875.1|29855.1|29852.6|29832.6|0
1601004300000|2020-09-25 03:25:00|29867.5|29847.5|29847.6|29827.6|29867.6|29847.6|29832.6|29812.6|0
1601004600000|2020-09-25 03:30:00|29847.7|29827.7|29847.6|29827.6|29855|29835|29842.6|29822.6|0
1601004900000|2020-09-25 03:35:00|29842.6|29822.6|29832.6|29812.6|29842.6|29822.6|29827.6|29807.6|0
1601005200000|2020-09-25 03:40:00|29827.6|29807.6|29807.6|29787.6|29830.1|29810.1|29807.6|29787.6|0
1601005500000|2020-09-25 03:45:00|29807.5|29787.5|29802.6|29782.6|29807.7|29787.7|29792.6|29772.6|0
1601005800000|2020-09-25 03:50:00|29802.4|29782.4|29792.6|29772.6|29802.6|29782.6|29790.1|29770.1|0
1601006100000|2020-09-25 03:55:00|29795|29775|29792.6|29772.6|29797.5|29777.5|29777.6|29757.6|0
1601006400000|2020-09-25 04:00:00|29792.5|29772.5|29812.6|29792.6|29812.6|29792.6|29782.6|29762.6|0
1601006700000|2020-09-25 04:05:00|29812.5|29792.5|29812.6|29792.6|29817.6|29797.6|29802.6|29782.6|0
1601007000000|2020-09-25 04:10:00|29817.6|29797.6|29802.7|29782.7|29817.6|29797.6|29800.1|29780.1|0
1601007300000|2020-09-25 04:15:00|29802.6|29782.6|29802.6|29782.6|29815.1|29795.1|29792.6|29772.6|0
1601007600000|2020-09-25 04:20:00|29802.7|29782.7|29812.6|29792.6|29815.1|29795.1|29802.6|29782.6|0
1601007900000|2020-09-25 04:25:00|29815.1|29795.1|29812.6|29792.6|29817.6|29797.6|29812.5|29792.5|0
1601008200000|2020-09-25 04:30:00|29810.1|29790.1|29822.6|29802.6|29822.7|29802.7|29807.6|29787.6|0
1601008500000|2020-09-25 04:35:00|29822.5|29802.5|29802.6|29782.6|29822.6|29802.6|29802.6|29782.6|0
1601008800000|2020-09-25 04:40:00|29802.7|29782.7|29817.6|29797.6|29822.6|29802.6|29802.6|29782.6|0
1601009100000|2020-09-25 04:45:00|29815.1|29795.1|29817.6|29797.6|29827.6|29807.6|29812.6|29792.6|0
1601009400000|2020-09-25 04:50:00|29820.1|29800.1|29835.1|29815.1|29837.6|29817.6|29817.6|29797.6|0
1601009700000|2020-09-25 04:55:00|29832.6|29812.6|29837.6|29817.6|29837.6|29817.6|29832.6|29812.6|0
1601010000000|2020-09-25 05:00:00|29837.5|29817.5|29840.1|29820.1|29860.1|29840.1|29835.2|29815.2|0
1601010300000|2020-09-25 05:05:00|29840|29820|29820.1|29800.1|29845|29825|29820|29800|0
1601010600000|2020-09-25 05:10:00|29820.2|29800.2|29822.6|29802.6|29832.6|29812.6|29817.6|29797.6|0
1601010900000|2020-09-25 05:15:00|29822.7|29802.7|29817.6|29797.6|29830.2|29810.2|29815|29795|0
1601011200000|2020-09-25 05:20:00|29817.5|29797.5|29825.2|29805.2|29827.6|29807.6|29812.6|29792.6|0
1601011500000|2020-09-25 05:25:00|29827.6|29807.6|29807.6|29787.6|29835.1|29815.1|29807.5|29787.5|0
1601011800000|2020-09-25 05:30:00|29805|29785|29792.6|29772.6|29825.1|29805.1|29785.1|29765.1|0
1601012100000|2020-09-25 05:35:00|29790|29770|29817.6|29797.6|29837.6|29817.6|29787.6|29767.6|0
1601012400000|2020-09-25 05:40:00|29817.5|29797.5|29817.6|29797.6|29837.6|29817.6|29810.1|29790.1|0
1601012700000|2020-09-25 05:45:00|29815.1|29795.1|29782.7|29762.7|29817.6|29797.6|29772.6|29752.6|0
1601013000000|2020-09-25 05:50:00|29782.8|29762.8|29782.6|29762.6|29805.1|29785.1|29772.6|29752.6|0
1601013300000|2020-09-25 05:55:00|29777.6|29757.6|29762.6|29742.6|29787.6|29767.6|29752.6|29732.6|0
1601013600000|2020-09-25 06:00:00|29765.2|29745.2|29740|29720|29777.6|29757.6|29740|29720|0
1601013900000|2020-09-25 06:05:00|29737.6|29717.6|29772.6|29752.6|29777.5|29757.5|29737.6|29717.6|0
1601014200000|2020-09-25 06:10:00|29772.7|29752.7|29747.6|29727.6|29777.6|29757.6|29747.6|29727.6|0
1601014500000|2020-09-25 06:15:00|29747.5|29727.5|29710|29690|29757.6|29737.6|29707.5|29687.5|0
1601014800000|2020-09-25 06:20:00|29710.1|29690.1|29740.1|29720.1|29745|29725|29700|29680|0
1601015100000|2020-09-25 06:25:00|29742.6|29722.6|29767.7|29747.7|29767.7|29747.7|29742.6|29722.6|0
1601015400000|2020-09-25 06:30:00|29770.1|29750.1|29757.6|29737.6|29782.6|29762.6|29757.6|29737.6|0
1601015700000|2020-09-25 06:35:00|29762.6|29742.6|29817.6|29797.6|29817.6|29797.6|29757.6|29737.6|0
1601016000000|2020-09-25 06:40:00|29815|29795|29807.5|29787.5|29827.6|29807.6|29802.6|29782.6|0
1601016300000|2020-09-25 06:45:00|29809.9|29789.9|29847.7|29827.7|29880.2|29860.2|29807.5|29787.5|0
1601016600000|2020-09-25 06:50:00|29847.9|29827.9|29870.2|29850.2|29902.7|29882.7|29847.9|29827.9|0
1601016900000|2020-09-25 06:55:00|29870.3|29850.3|29885.2|29865.2|29902.7|29882.7|29857.7|29837.7|0
1601017200000|2020-09-25 07:00:00|29887.7|29867.7|29877.7|29857.7|29910.2|29890.2|29872.6|29852.6|0
1601017500000|2020-09-25 07:05:00|29877.8|29857.8|29882.7|29862.7|29885.2|29865.2|29842.6|29822.6|0
1601017800000|2020-09-25 07:10:00|29885.2|29865.2|29937.7|29917.7|29957.7|29937.7|29862.6|29842.6|0
1601018100000|2020-09-25 07:15:00|29937.6|29917.6|29922.7|29902.7|29940.2|29920.2|29912.7|29892.7|0
1601018400000|2020-09-25 07:20:00|29920.2|29900.2|29887.6|29867.6|29927.7|29907.7|29867.7|29847.7|0
1601018700000|2020-09-25 07:25:00|29882.7|29862.7|29925.2|29905.2|29927.7|29907.7|29880.3|29860.3|1
1601019000000|2020-09-25 07:30:00|29925.1|29905.1|29884.5|29864.5|29925.1|29905.1|29884.5|29864.5|7
1601019300000|2020-09-25 07:35:00|29882.1|29862.1|29914.7|29894.7|29917.2|29897.2|29879.6|29859.6|0
1601019600000|2020-09-25 07:40:00|29914.6|29894.6|29887.2|29867.2|29922.2|29902.2|29882.2|29862.2|0
1601019900000|2020-09-25 07:45:00|29889.7|29869.7|29867.2|29847.2|29892.2|29872.2|29857.2|29837.2|0
1601020200000|2020-09-25 07:50:00|29867.1|29847.1|29852.2|29832.2|29892.2|29872.2|29847.2|29827.2|0
1601020500000|2020-09-25 07:55:00|29847.2|29827.2|29827.2|29807.2|29862.2|29842.2|29827.2|29807.2|0
1601020800000|2020-09-25 08:00:00|29832.2|29812.2|29842.1|29822.1|29884.7|29864.7|29832.2|29812.2|0
1601021100000|2020-09-25 08:05:00|29839.7|29819.7|29807.2|29787.2|29842.1|29822.1|29797.2|29777.2|0
1601021400000|2020-09-25 08:10:00|29802.2|29782.2|29807.2|29787.2|29807.2|29787.2|29782.2|29762.2|0
1601021700000|2020-09-25 08:15:00|29804.7|29784.7|29829.8|29809.8|29832.2|29812.2|29787.1|29767.1|0
1601022000000|2020-09-25 08:20:00|29829.7|29809.7|29802.1|29782.1|29829.7|29809.7|29802.1|29782.1|0
1601022300000|2020-09-25 08:25:00|29799.6|29779.6|29772.2|29752.2|29799.6|29779.6|29762.2|29742.2|0
1601022600000|2020-09-25 08:30:00|29772.1|29752.1|29787.2|29767.2|29797.2|29777.2|29767.2|29747.2|0
1601022900000|2020-09-25 08:35:00|29787.1|29767.1|29774.8|29754.8|29792.2|29772.2|29769.7|29749.7|0
1601023200000|2020-09-25 08:40:00|29777.2|29757.2|29764.6|29744.6|29792.1|29772.1|29754.6|29734.6|0
1601023500000|2020-09-25 08:45:00|29762.2|29742.2|29772.2|29752.2|29782.2|29762.2|29747.2|29727.2|0
1601023800000|2020-09-25 08:50:00|29772.3|29752.3|29782.2|29762.2|29787.2|29767.2|29767.2|29747.2|0
1601024100000|2020-09-25 08:55:00|29779.7|29759.7|29772.2|29752.2|29782.2|29762.2|29749.7|29729.7|0
1601024400000|2020-09-25 09:00:00|29772.4|29752.4|29769.7|29749.7|29794.8|29774.8|29767.2|29747.2|0
1601024700000|2020-09-25 09:05:00|29767.2|29747.2|29724.8|29704.8|29772.2|29752.2|29722.2|29702.2|0
1601025000000|2020-09-25 09:10:00|29724.9|29704.9|29729.7|29709.7|29744.7|29724.7|29724.7|29704.7|0
1601025300000|2020-09-25 09:15:00|29729.8|29709.8|29747.2|29727.2|29777.2|29757.2|29719.6|29699.6|0
1601025600000|2020-09-25 09:20:00|29747.1|29727.1|29707.2|29687.2|29747.1|29727.1|29704.7|29684.7|0
1601025900000|2020-09-25 09:25:00|29709.7|29689.7|29732.2|29712.2|29737.3|29717.3|29702.2|29682.2|0
1601026200000|2020-09-25 09:30:00|29734.6|29714.6|29712.2|29692.2|29737|29717|29704.7|29684.7|0
1601026500000|2020-09-25 09:35:00|29712.3|29692.3|29682.3|29662.3|29717.2|29697.2|29672.3|29652.3|0
1601026800000|2020-09-25 09:40:00|29684.7|29664.7|29647.1|29627.1|29687.2|29667.2|29639.6|29619.6|0
1601027100000|2020-09-25 09:45:00|29644.7|29624.7|29649.7|29629.7|29657.2|29637.2|29622.2|29602.2|0
1601027400000|2020-09-25 09:50:00|29649.6|29629.6|29637.6|29617.6|29655.1|29635.1|29637.5|29617.5|2
1601027700000|2020-09-25 09:55:00|29635.1|29615.1|29647.5|29627.5|29647.5|29627.5|29627.6|29607.6|11
1601028000000|2020-09-25 10:00:00|29647.4|29627.4|29632.5|29612.5|29647.5|29627.5|29627.5|29607.5|0
1601028300000|2020-09-25 10:05:00|29627.5|29607.5|29622.4|29602.4|29647.4|29627.4|29609.8|29589.8|5
1601028600000|2020-09-25 10:10:00|29622.3|29602.3|29592.4|29572.4|29629.9|29609.9|29592.4|29572.4|0
1601028900000|2020-09-25 10:15:00|29587.4|29567.4|29582.4|29562.4|29605|29585|29574.8|29554.8|0
1601029200000|2020-09-25 10:20:00|29579.9|29559.9|29574.8|29554.8|29587.3|29567.3|29542.4|29522.4|0
1601029500000|2020-09-25 10:25:00|29572.4|29552.4|29572.4|29552.4|29597.4|29577.4|29562.3|29542.3|0
1601029800000|2020-09-25 10:30:00|29572.5|29552.5|29622.4|29602.4|29627.4|29607.4|29572.4|29552.4|0
1601030100000|2020-09-25 10:35:00|29622.3|29602.3|29609.9|29589.9|29622.4|29602.4|29589.9|29569.9|0
1601030400000|2020-09-25 10:40:00|29610|29590|29587.4|29567.4|29612.4|29592.4|29582.3|29562.3|0
1601030700000|2020-09-25 10:45:00|29587.2|29567.2|29587.3|29567.3|29597.2|29577.2|29562.4|29542.4|0
1601031000000|2020-09-25 10:50:00|29589.7|29569.7|29577.4|29557.4|29597.4|29577.4|29572.4|29552.4|0
1601031300000|2020-09-25 10:55:00|29574.8|29554.8|29544.9|29524.9|29584.9|29564.9|29542.4|29522.4|0
1601031600000|2020-09-25 11:00:00|29544.8|29524.8|29527.4|29507.4|29567.4|29547.4|29527.3|29507.3|0
1601031900000|2020-09-25 11:05:00|29527.3|29507.3|29524.9|29504.9|29532.4|29512.4|29502.4|29482.4|0
1601032200000|2020-09-25 11:10:00|29524.8|29504.8|29502.4|29482.4|29527.4|29507.4|29497.4|29477.4|0
1601032500000|2020-09-25 11:15:00|29502.5|29482.5|29494.9|29474.9|29524.9|29504.9|29494.8|29474.8|0
1601032800000|2020-09-25 11:20:00|29497.4|29477.4|29532.4|29512.4|29547.4|29527.4|29490|29470|0
1601033100000|2020-09-25 11:25:00|29534.9|29514.9|29532.3|29512.3|29537.4|29517.4|29522.4|29502.4|3
1601033400000|2020-09-25 11:30:00|29529.9|29509.9|29537.5|29517.5|29542.4|29522.4|29502.5|29482.5|7
1601033700000|2020-09-25 11:35:00|29535|29515|29564.9|29544.9|29567.5|29547.5|29517.5|29497.5|0
1601034000000|2020-09-25 11:40:00|29562.5|29542.5|29582.5|29562.5|29585|29565|29545|29525|0
1601034300000|2020-09-25 11:45:00|29580|29560|29567.6|29547.6|29582.5|29562.5|29567.6|29547.6|0
1601034600000|2020-09-25 11:50:00|29570.1|29550.1|29587.7|29567.7|29602.7|29582.7|29565.1|29545.1|0
1601034900000|2020-09-25 11:55:00|29587.8|29567.8|29582.7|29562.7|29597.7|29577.7|29560.2|29540.2|12
1601035200000|2020-09-25 12:00:00|29582.8|29562.8|29562.7|29542.7|29597.7|29577.7|29557.7|29537.7|0
1601035500000|2020-09-25 12:05:00|29562.9|29542.9|29602.7|29582.7|29605.2|29585.2|29562.7|29542.7|0
1601035800000|2020-09-25 12:10:00|29602.6|29582.6|29572.7|29552.7|29607.7|29587.7|29567.7|29547.7|0
1601036100000|2020-09-25 12:15:00|29577.6|29557.6|29582.7|29562.7|29590.2|29570.2|29562.7|29542.7|0
1601036400000|2020-09-25 12:20:00|29585.1|29565.1|29587.5|29567.5|29612.6|29592.6|29575.1|29555.1|2
1601036700000|2020-09-25 12:25:00|29587.6|29567.6|29587.5|29567.5|29597.5|29577.5|29577.5|29557.5|0
1601037000000|2020-09-25 12:30:00|29585|29565|29557.4|29537.4|29590|29570|29552.5|29532.5|0
1601037300000|2020-09-25 12:35:00|29554.9|29534.9|29547.3|29527.3|29554.9|29534.9|29542.1|29522.1|6
1601037600000|2020-09-25 12:40:00|29552.1|29532.1|29572.1|29552.1|29572.1|29552.1|29537.1|29517.1|0
1601037900000|2020-09-25 12:45:00|29574.5|29554.5|29612.2|29592.2|29614.6|29594.6|29562.1|29542.1|0
1601038200000|2020-09-25 12:50:00|29612.1|29592.1|29607.1|29587.1|29617.1|29597.1|29592.1|29572.1|0
1601038500000|2020-09-25 12:55:00|29607|29587|29622.1|29602.1|29632|29612|29592.1|29572.1|0
1601038800000|2020-09-25 13:00:00|29622.3|29602.3|29612.2|29592.2|29632.1|29612.1|29587.4|29567.4|16
1601039100000|2020-09-25 13:05:00|29607.2|29587.2|29597.3|29577.3|29629.8|29609.8|29582.3|29562.3|0
1601039400000|2020-09-25 13:10:00|29597.1|29577.1|29559.9|29539.9|29597.1|29577.1|29549.8|29529.8|0
1601039700000|2020-09-25 13:15:00|29559.8|29539.8|29532.3|29512.3|29577.3|29557.3|29532.3|29512.3|2
1601040000000|2020-09-25 13:20:00|29537.2|29517.2|29477.3|29457.3|29537.2|29517.2|29452.3|29432.3|0
1601040300000|2020-09-25 13:25:00|29479.8|29459.8|29487.2|29467.2|29507.3|29487.3|29472.3|29452.3|0
1601040600000|2020-09-25 13:30:00|29487.1|29467.1|29512|29492|29514.3|29494.3|29452.1|29432.1|7
1601040900000|2020-09-25 13:35:00|29514.4|29494.4|29564.4|29544.4|29586.8|29566.8|29511.8|29491.8|0
1601041200000|2020-09-25 13:40:00|29566.8|29546.8|29576.9|29556.9|29616.8|29596.8|29566.8|29546.8|8
1601041500000|2020-09-25 13:45:00|29579.3|29559.3|29561.8|29541.8|29581.8|29561.8|29494.3|29474.3|0
1601041800000|2020-09-25 13:50:00|29561.9|29541.9|29567.2|29547.2|29582.3|29562.3|29534.7|29514.7|1
1601042100000|2020-09-25 13:55:00|29564.7|29544.7|29584.7|29564.7|29592.2|29572.2|29524.7|29504.7|0
1601042400000|2020-09-25 14:00:00|29587.1|29567.1|29547.3|29527.3|29592.2|29572.2|29537.3|29517.3|1
1601042700000|2020-09-25 14:05:00|29544.8|29524.8|29512.2|29492.2|29552.2|29532.2|29492.2|29472.2|0
1601043000000|2020-09-25 14:10:00|29512.3|29492.3|29482.2|29462.2|29514.8|29494.8|29457.2|29437.2|0
1601043300000|2020-09-25 14:15:00|29482.1|29462.1|29512.2|29492.2|29512.2|29492.2|29467.3|29447.3|0
1601043600000|2020-09-25 14:20:00|29514.6|29494.6|29549.8|29529.8|29559.7|29539.7|29497.2|29477.2|0
1601043900000|2020-09-25 14:25:00|29552.2|29532.2|29589.6|29569.6|29602.2|29582.2|29547.2|29527.2|0
1601044200000|2020-09-25 14:30:00|29589.7|29569.7|29612|29592|29617.2|29597.2|29577.2|29557.2|0
1601044500000|2020-09-25 14:35:00|29609.6|29589.6|29652.2|29632.2|29652.2|29632.2|29582.2|29562.2|4
1601044800000|2020-09-25 14:40:00|29657.1|29637.1|29722.2|29702.2|29732.2|29712.2|29652.2|29632.2|0
1601045100000|2020-09-25 14:45:00|29722.3|29702.3|29727.2|29707.2|29734.7|29714.7|29694.6|29674.6|0
1601045400000|2020-09-25 14:50:00|29727.3|29707.3|29752.2|29732.2|29767.2|29747.2|29714.5|29694.5|1
1601045700000|2020-09-25 14:55:00|29752.1|29732.1|29727.2|29707.2|29752.1|29732.1|29712.2|29692.2|0
1601046000000|2020-09-25 15:00:00|29729.7|29709.7|29742.2|29722.2|29762.2|29742.2|29719.7|29699.7|0
1601046300000|2020-09-25 15:05:00|29742.3|29722.3|29717.2|29697.2|29772.2|29752.2|29717.2|29697.2|0
1601046600000|2020-09-25 15:10:00|29717.1|29697.1|29702.1|29682.1|29732.1|29712.1|29697.1|29677.1|0
1601046900000|2020-09-25 15:15:00|29702|29682|29744.6|29724.6|29744.6|29724.6|29692.1|29672.1|1
1601047200000|2020-09-25 15:20:00|29747|29727|29777.1|29757.1|29787.1|29767.1|29747|29727|0
1601047500000|2020-09-25 15:25:00|29779.7|29759.7|29762.1|29742.1|29792.1|29772.1|29752.1|29732.1|0
1601047800000|2020-09-25 15:30:00|29759.6|29739.6|29752.1|29732.1|29767|29747|29721.9|29701.9|0
1601048100000|2020-09-25 15:35:00|29752.2|29732.2|29727.2|29707.2|29766.9|29746.9|29724.5|29704.5|0
1601048400000|2020-09-25 15:40:00|29729.6|29709.6|29687.1|29667.1|29747.1|29727.1|29687.1|29667.1|0
1601048700000|2020-09-25 15:45:00|29687.2|29667.2|29644.9|29624.9|29707.1|29687.1|29644.5|29624.5|13
1601049000000|2020-09-25 15:50:00|29645.2|29625.2|29632.3|29612.3|29677.6|29657.6|29629.7|29609.7|8
1601049300000|2020-09-25 15:55:00|29637.3|29617.3|29622.3|29602.3|29642.3|29622.3|29617.3|29597.3|0
1601049600000|2020-09-25 16:00:00|29627.3|29607.3|29632.6|29612.6|29637.5|29617.5|29617.3|29597.3|0
1601049900000|2020-09-25 16:05:00|29632.5|29612.5|29652.6|29632.6|29665.1|29645.1|29627.7|29607.7|11
1601050200000|2020-09-25 16:10:00|29647.6|29627.6|29667.7|29647.7|29672.7|29652.7|29647.6|29627.6|9
1601050500000|2020-09-25 16:15:00|29667.8|29647.8|29627.8|29607.8|29670.1|29650.1|29617.7|29597.7|0
1601050800000|2020-09-25 16:20:00|29632.7|29612.7|29637.9|29617.9|29637.9|29617.9|29622.8|29602.8|3
1601051100000|2020-09-25 16:25:00|29637.8|29617.8|29622.7|29602.7|29638|29618|29617.8|29597.8|0
1601051400000|2020-09-25 16:30:00|29622.8|29602.8|29618|29598|29622.8|29602.8|29607.8|29587.8|17
1601051700000|2020-09-25 16:35:00|29617.9|29597.9|29643.2|29623.2|29648.2|29628.2|29613|29593|16
1601052000000|2020-09-25 16:40:00|29648.2|29628.2|29673|29653|29673|29653|29648.2|29628.2|37
1601052300000|2020-09-25 16:45:00|29678|29658|29697.9|29677.9|29707.9|29687.9|29678|29658|26
1601052600000|2020-09-25 16:50:00|29697.7|29677.7|29722.8|29702.8|29722.8|29702.8|29692.9|29672.9|0
1601052900000|2020-09-25 16:55:00|29717.8|29697.8|29718|29698|29733|29713|29712.8|29692.8|0
1601053200000|2020-09-25 17:00:00|29713.2|29693.2|29717.8|29697.8|29727.9|29707.9|29688.2|29668.2|2
1601053500000|2020-09-25 17:05:00|29717.7|29697.7|29707.8|29687.8|29727.7|29707.7|29707.8|29687.8|0
1601053800000|2020-09-25 17:10:00|29712.8|29692.8|29707.7|29687.7|29712.8|29692.8|29700.3|29680.3|10
1601054100000|2020-09-25 17:15:00|29705.3|29685.3|29685.3|29665.3|29707.7|29687.7|29682.8|29662.8|0
1601054400000|2020-09-25 17:20:00|29685.2|29665.2|29682.8|29662.8|29692.8|29672.8|29677.8|29657.8|0
1601054700000|2020-09-25 17:25:00|29680.3|29660.3|29680.3|29660.3|29687.8|29667.8|29675.4|29655.4|0
1601055000000|2020-09-25 17:30:00|29680.4|29660.4|29687.8|29667.8|29705.4|29685.4|29677.8|29657.8|0
1601055300000|2020-09-25 17:35:00|29687.7|29667.7|29677.8|29657.8|29687.7|29667.7|29677.8|29657.8|0
1601055600000|2020-09-25 17:40:00|29680.3|29660.3|29712.8|29692.8|29712.8|29692.8|29677.8|29657.8|0
1601055900000|2020-09-25 17:45:00|29712.9|29692.9|29710.2|29690.2|29725.2|29705.2|29705.2|29685.2|0
1601056200000|2020-09-25 17:50:00|29710.1|29690.1|29722.8|29702.8|29725.3|29705.3|29707.7|29687.7|0
1601056500000|2020-09-25 17:55:00|29720.3|29700.3|29722.8|29702.8|29727.7|29707.7|29712.8|29692.8|0
1601056800000|2020-09-25 18:00:00|29717.8|29697.8|29767.8|29747.8|29767.8|29747.8|29717.8|29697.8|1
1601057100000|2020-09-25 18:05:00|29765.3|29745.3|29760.3|29740.3|29767.8|29747.8|29757.8|29737.8|0
1601057400000|2020-09-25 18:10:00|29762.8|29742.8|29752.8|29732.8|29762.8|29742.8|29752.8|29732.8|0
1601057700000|2020-09-25 18:15:00|29757.6|29737.6|29787.8|29767.8|29792.8|29772.8|29757.6|29737.6|0
1601058000000|2020-09-25 18:20:00|29787.7|29767.7|29770.2|29750.2|29787.8|29767.8|29767.7|29747.7|0
1601058300000|2020-09-25 18:25:00|29765.3|29745.3|29745.2|29725.2|29767.8|29747.8|29742.8|29722.8|0
1601058600000|2020-09-25 18:30:00|29742.8|29722.8|29737.7|29717.7|29742.8|29722.8|29732.8|29712.8|0
1601058900000|2020-09-25 18:35:00|29735.2|29715.2|29745.1|29725.1|29747.7|29727.7|29735.2|29715.2|10
1601059200000|2020-09-25 18:40:00|29745|29725|29737.6|29717.6|29745|29725|29727.6|29707.6|0
1601059500000|2020-09-25 18:45:00|29737.7|29717.7|29747.6|29727.6|29752.6|29732.6|29735.1|29715.1|0
1601059800000|2020-09-25 18:50:00|29747.7|29727.7|29767.6|29747.6|29767.6|29747.6|29747.6|29727.6|0
1601060100000|2020-09-25 18:55:00|29767.4|29747.4|29770|29750|29777.4|29757.4|29762.6|29742.6|0
1601060400000|2020-09-25 19:00:00|29769.9|29749.9|29792.6|29772.6|29800.2|29780.2|29762.7|29742.7|0
1601060700000|2020-09-25 19:05:00|29787.6|29767.6|29815.1|29795.1|29817.6|29797.6|29782.6|29762.6|0
1601061000000|2020-09-25 19:10:00|29815|29795|29812.6|29792.6|29825.2|29805.2|29800.1|29780.1|0
1601061300000|2020-09-25 19:15:00|29812.5|29792.5|29842.6|29822.6|29847.6|29827.6|29807.6|29787.6|0
1601061600000|2020-09-25 19:20:00|29840.1|29820.1|29835.1|29815.1|29847.6|29827.6|29825|29805|0
1601061900000|2020-09-25 19:25:00|29832.6|29812.6|29837.6|29817.6|29847.6|29827.6|29832.6|29812.6|0
1601062200000|2020-09-25 19:30:00|29840.1|29820.1|29810.1|29790.1|29842.6|29822.6|29797.6|29777.6|0
1601062500000|2020-09-25 19:35:00|29810|29790|29800.1|29780.1|29817.8|29797.8|29797.6|29777.6|0
1601062800000|2020-09-25 19:40:00|29800|29780|29805.2|29785.2|29805.2|29785.2|29790.1|29770.1|0
1601063100000|2020-09-25 19:45:00|29807.6|29787.6|29812.5|29792.5|29812.5|29792.5|29797.6|29777.6|0
1601063400000|2020-09-25 19:50:00|29812.4|29792.4|29807.4|29787.4|29815|29795|29797.5|29777.5|0
1601063700000|2020-09-25 19:55:00|29805|29785|29795.1|29775.1|29807.5|29787.5|29792.5|29772.5|0
1601064000000|2020-09-25 20:00:00|29797.5|29777.5|29797.5|29777.5|29800.1|29780.1|29787.5|29767.5|0
1601064300000|2020-09-25 20:05:00|29800|29780|29787.5|29767.5|29802.5|29782.5|29787.5|29767.5|0
1601064600000|2020-09-25 20:10:00|29785|29765|29785|29765|29787.5|29767.5|29782.5|29762.5|0
1601064900000|2020-09-25 20:15:00|29782.6|29762.6|29782.6|29762.6|29787.5|29767.5|29782.5|29762.5|0
1601065200000|2020-09-25 20:20:00|29780.1|29760.1|29767.7|29747.7|29780.2|29760.2|29767.7|29747.7|0
1601065500000|2020-09-25 20:25:00|29767.8|29747.8|29765.2|29745.2|29770.2|29750.2|29765.2|29745.2|0
1601065800000|2020-09-25 20:30:00|29765.3|29745.3|29777.7|29757.7|29777.7|29757.7|29765.3|29745.3|0
1601066100000|2020-09-25 20:35:00|29777.6|29757.6|29777.7|29757.7|29777.7|29757.7|29777.6|29757.6|0
1601066400000|2020-09-25 20:40:00|29780.2|29760.2|29780.2|29760.2|29780.2|29760.2|29775.2|29755.2|0
1601066700000|2020-09-25 20:45:00|29780.3|29760.3|29765|29745|29787.7|29767.7|29764.9|29744.9|0
1601067000000|2020-09-25 20:50:00|29765.1|29745.1|29775|29755|29775.2|29755.2|29765.1|29745.1|0
1601067300000|2020-09-25 20:55:00|29772.6|29752.6|29772.5|29752.5|29787.8|29767.8|29767.6|29747.6|0
1601244000000|2020-09-27 22:00:00|29817.5|29797.5|29882.5|29862.5|29892.5|29872.5|29812.5|29792.5|0
1601244300000|2020-09-27 22:05:00|29880|29860|29890|29870|29892.5|29872.5|29877.5|29857.5|0
1601244600000|2020-09-27 22:10:00|29887.5|29867.5|29892.5|29872.5|29902.5|29882.5|29875|29855|0
1601244900000|2020-09-27 22:15:00|29895|29875|29887.5|29867.5|29897.5|29877.5|29885|29865|0
1601245200000|2020-09-27 22:20:00|29892.5|29872.5|29900|29880|29905|29885|29892.5|29872.5|0
1601245500000|2020-09-27 22:25:00|29902.5|29882.5|29892.5|29872.5|29907.5|29887.5|29892.5|29872.5|0
1601245800000|2020-09-27 22:30:00|29897.5|29877.5|29887.5|29867.5|29897.5|29877.5|29885|29865|0
1601246100000|2020-09-27 22:35:00|29885|29865|29870|29850|29887.5|29867.5|29867.5|29847.5|0
1601246400000|2020-09-27 22:40:00|29867.5|29847.5|29880|29860|29880|29860|29867.5|29847.5|0
1601246700000|2020-09-27 22:45:00|29882.5|29862.5|29875|29855|29882.5|29862.5|29872.5|29852.5|0
1601247000000|2020-09-27 22:50:00|29872.5|29852.5|29872.5|29852.5|29877.5|29857.5|29872.5|29852.5|0
1601247300000|2020-09-27 22:55:00|29877.5|29857.5|29870|29850|29877.5|29857.5|29862.5|29842.5|0
1601247600000|2020-09-27 23:00:00|29872.5|29852.5|29857.5|29837.5|29885|29865|29857.5|29837.5|60
1601247900000|2020-09-27 23:05:00|29855|29835|29857.5|29837.5|29857.5|29837.5|29855|29835|54
1601248200000|2020-09-27 23:10:00|29860|29840|29857.5|29837.5|29862.5|29842.5|29857.5|29837.5|10
1601248500000|2020-09-27 23:15:00|29860|29840|29862.5|29842.5|29867.5|29847.5|29860|29840|17
1601248800000|2020-09-27 23:20:00|29857.5|29837.5|29847.5|29827.5|29857.5|29837.5|29847.5|29827.5|24
1601249100000|2020-09-27 23:25:00|29850|29830|29857.5|29837.5|29857.5|29837.5|29850|29830|18
1601249400000|2020-09-27 23:30:00|29852.5|29832.5|29855|29835|29855|29835|29842.5|29822.5|46
1601249700000|2020-09-27 23:35:00|29857.5|29837.5|29882.5|29862.5|29882.5|29862.5|29857.5|29837.5|47
1601250000000|2020-09-27 23:40:00|29885|29865|29887.5|29867.5|29890|29870|29882.5|29862.5|46
1601250300000|2020-09-27 23:45:00|29890|29870|29885|29865|29897.5|29877.5|29885|29865|49
1601250600000|2020-09-27 23:50:00|29882.5|29862.5|29872.5|29852.5|29887.5|29867.5|29872.5|29852.5|26
1601250900000|2020-09-27 23:55:00|29875|29855|29845|29825|29875|29855|29845|29825|66
1601251200000|2020-09-28 00:00:00|29842.5|29822.5|29822.5|29802.5|29845|29825|29817.5|29797.5|197
1601251500000|2020-09-28 00:05:00|29825|29805|29802.5|29782.5|29830|29810|29800|29780|115
1601251800000|2020-09-28 00:10:00|29807.5|29787.5|29805|29785|29852.5|29832.5|29782.5|29762.5|173
1601252100000|2020-09-28 00:15:00|29807.5|29787.5|29805|29785|29820|29800|29797.5|29777.5|101
1601252400000|2020-09-28 00:20:00|29802.5|29782.5|29822.5|29802.5|29822.5|29802.5|29800|29780|33
1601252700000|2020-09-28 00:25:00|29827.5|29807.5|29837.5|29817.5|29840|29820|29817.5|29797.5|32
1601253000000|2020-09-28 00:30:00|29835|29815|29817.5|29797.5|29837.5|29817.5|29817.5|29797.5|57
1601253300000|2020-09-28 00:35:00|29815|29795|29815|29795|29820|29800|29807.5|29787.5|40
1601253600000|2020-09-28 00:40:00|29817.5|29797.5|29852.5|29832.5|29852.5|29832.5|29815|29795|99
1601253900000|2020-09-28 00:45:00|29847.5|29827.5|29832.5|29812.5|29855|29835|29832.5|29812.5|83
1601254200000|2020-09-28 00:50:00|29830|29810|29817.5|29797.5|29840|29820|29807.5|29787.5|104
1601254500000|2020-09-28 00:55:00|29815|29795|29737.5|29717.5|29815|29795|29727.5|29707.5|441
1601254800000|2020-09-28 01:00:00|29755|29735|29742.5|29722.5|29805|29785|29662.5|29642.5|888
1601255100000|2020-09-28 01:05:00|29745|29725|29765|29745|29792.5|29772.5|29727.5|29707.5|416
1601255400000|2020-09-28 01:10:00|29767.5|29747.5|29775|29755|29805|29785|29767.5|29747.5|265
1601255700000|2020-09-28 01:15:00|29777.5|29757.5|29787.5|29767.5|29802.5|29782.5|29777.5|29757.5|169
1601256000000|2020-09-28 01:20:00|29782.5|29762.5|29792.5|29772.5|29817.5|29797.5|29782.5|29762.5|134
1601256300000|2020-09-28 01:25:00|29790|29770|29822.5|29802.5|29825|29805|29772.5|29752.5|184
1601256600000|2020-09-28 01:30:00|29825|29805|29787.5|29767.5|29832.5|29812.5|29785.1|29765.1|136
1601256900000|2020-09-28 01:35:00|29782.5|29762.5|29777.6|29757.6|29802.5|29782.5|29777.6|29757.6|135
1601257200000|2020-09-28 01:40:00|29782.6|29762.6|29797.6|29777.6|29807.6|29787.6|29782.6|29762.6|90
1601257500000|2020-09-28 01:45:00|29800|29780|29797.6|29777.6|29807.6|29787.6|29782.6|29762.6|118
1601257800000|2020-09-28 01:50:00|29800.1|29780.1|29832.6|29812.6|29850.1|29830.1|29800.1|29780.1|228
1601258100000|2020-09-28 01:55:00|29835.1|29815.1|29817.6|29797.6|29835.1|29815.1|29812.6|29792.6|127
1601258400000|2020-09-28 02:00:00|29815.1|29795.1|29810.1|29790.1|29825.1|29805.1|29795.1|29775.1|154
1601258700000|2020-09-28 02:05:00|29812.6|29792.6|29825.1|29805.1|29835.1|29815.1|29812.6|29792.6|116
1601259000000|2020-09-28 02:10:00|29827.6|29807.6|29827.6|29807.6|29850|29830|29822.6|29802.6|142
1601259300000|2020-09-28 02:15:00|29832.6|29812.6|29812.6|29792.6|29835.1|29815.1|29812.6|29792.6|66
1601259600000|2020-09-28 02:20:00|29812.5|29792.5|29815.1|29795.1|29817.6|29797.6|29807.6|29787.6|26
1601259900000|2020-09-28 02:25:00|29812.6|29792.6|29805.1|29785.1|29812.6|29792.6|29797.6|29777.6|108
1601260200000|2020-09-28 02:30:00|29807.6|29787.6|29817.6|29797.6|29837.6|29817.6|29802.6|29782.6|155
1601260500000|2020-09-28 02:35:00|29812.6|29792.6|29822.6|29802.6|29832.6|29812.6|29797.6|29777.6|140
1601260800000|2020-09-28 02:40:00|29820.1|29800.1|29822.6|29802.6|29832.6|29812.6|29805.1|29785.1|117
1601261100000|2020-09-28 02:45:00|29817.6|29797.6|29837.6|29817.6|29837.6|29817.6|29817.6|29797.6|116
1601261400000|2020-09-28 02:50:00|29835.1|29815.1|29835.1|29815.1|29835.1|29815.1|29807.6|29787.6|103
1601261700000|2020-09-28 02:55:00|29832.6|29812.6|29830.1|29810.1|29852.6|29832.6|29830.1|29810.1|92
1601262000000|2020-09-28 03:00:00|29827.6|29807.6|29835.1|29815.1|29837.6|29817.6|29812.6|29792.6|85
1601262300000|2020-09-28 03:05:00|29832.6|29812.6|29840.1|29820.1|29842.6|29822.6|29820.1|29800.1|99
1601262600000|2020-09-28 03:10:00|29842.6|29822.6|29870.1|29850.1|29877.6|29857.6|29837.6|29817.6|159
1601262900000|2020-09-28 03:15:00|29872.6|29852.6|29857.6|29837.6|29877.6|29857.6|29852.6|29832.6|123
1601263200000|2020-09-28 03:20:00|29855.1|29835.1|29847.6|29827.6|29855.1|29835.1|29842.6|29822.6|85
1601263500000|2020-09-28 03:25:00|29845.1|29825.1|29842.6|29822.6|29850.1|29830.1|29832.6|29812.6|99
1601263800000|2020-09-28 03:30:00|29837.6|29817.6|29852.6|29832.6|29852.6|29832.6|29835.1|29815.1|66
1601264100000|2020-09-28 03:35:00|29855.1|29835.1|29857.6|29837.6|29862.6|29842.6|29852.6|29832.6|44
1601264400000|2020-09-28 03:40:00|29860.1|29840.1|29867.6|29847.6|29870.1|29850.1|29860.1|29840.1|23
1601264700000|2020-09-28 03:45:00|29870.1|29850.1|29867.6|29847.6|29875.1|29855.1|29867.6|29847.6|59
1601265000000|2020-09-28 03:50:00|29862.6|29842.6|29865.1|29845.1|29872.6|29852.6|29862.6|29842.6|21
1601265300000|2020-09-28 03:55:00|29862.6|29842.6|29862.6|29842.6|29867.6|29847.6|29862.6|29842.6|15
1601265600000|2020-09-28 04:00:00|29860.1|29840.1|29857.6|29837.6|29862.6|29842.6|29852.6|29832.6|30
1601265900000|2020-09-28 04:05:00|29852.6|29832.6|29855.1|29835.1|29860.1|29840.1|29852.6|29832.6|19
1601266200000|2020-09-28 04:10:00|29857.6|29837.6|29857.6|29837.6|29857.6|29837.6|29852.6|29832.6|19
1601266500000|2020-09-28 04:15:00|29860.1|29840.1|29862.6|29842.6|29862.6|29842.6|29857.6|29837.6|14
1601266800000|2020-09-28 04:20:00|29867.6|29847.6|29882.6|29862.6|29892.6|29872.6|29867.6|29847.6|94
1601267100000|2020-09-28 04:25:00|29880.1|29860.1|29872.6|29852.6|29882.6|29862.6|29872.6|29852.6|54
1601267400000|2020-09-28 04:30:00|29870.1|29850.1|29867.6|29847.6|29872.6|29852.6|29862.6|29842.6|52
1601267700000|2020-09-28 04:35:00|29870.1|29850.1|29857.6|29837.6|29870.1|29850.1|29852.6|29832.6|29
1601268000000|2020-09-28 04:40:00|29860.1|29840.1|29872.6|29852.6|29872.6|29852.6|29860.1|29840.1|12
1601268300000|2020-09-28 04:45:00|29875.1|29855.1|29877.6|29857.6|29880.1|29860.1|29872.6|29852.6|25
1601268600000|2020-09-28 04:50:00|29875.1|29855.1|29877.6|29857.6|29877.6|29857.6|29872.6|29852.6|30
1601268900000|2020-09-28 04:55:00|29880.1|29860.1|29872.6|29852.6|29882.6|29862.6|29872.6|29852.6|33
1601269200000|2020-09-28 05:00:00|29877.6|29857.6|29872.6|29852.6|29887.6|29867.6|29870.1|29850.1|79
1601269500000|2020-09-28 05:05:00|29875.1|29855.1|29887.6|29867.6|29887.6|29867.6|29872.6|29852.6|65
1601269800000|2020-09-28 05:10:00|29882.6|29862.6|29875.1|29855.1|29897.6|29877.6|29872.6|29852.6|91
1601270100000|2020-09-28 05:15:00|29877.6|29857.6|29882.6|29862.6|29892.6|29872.6|29872.6|29852.6|63
1601270400000|2020-09-28 05:20:00|29887.6|29867.6|29892.6|29872.6|29892.6|29872.6|29877.6|29857.6|72
1601270700000|2020-09-28 05:25:00|29895.1|29875.1|29897.6|29877.6|29902.6|29882.6|29880.1|29860.1|129
1601271000000|2020-09-28 05:30:00|29900.1|29880.1|29842.6|29822.6|29902.6|29882.6|29835.1|29815.1|407
1601271300000|2020-09-28 05:35:00|29837.6|29817.6|29822.6|29802.6|29847.6|29827.6|29815.1|29795.1|200
1601271600000|2020-09-28 05:40:00|29820.1|29800.1|29822.6|29802.6|29825.1|29805.1|29802.6|29782.6|140
1601271900000|2020-09-28 05:45:00|29820.1|29800.1|29812.6|29792.6|29832.6|29812.6|29810.1|29790.1|118
1601272200000|2020-09-28 05:50:00|29815.1|29795.1|29795.1|29775.1|29815.1|29795.1|29792.6|29772.6|135
1601272500000|2020-09-28 05:55:00|29792.6|29772.6|29780.1|29760.1|29812.6|29792.6|29775.1|29755.1|203
1601272800000|2020-09-28 06:00:00|29777.6|29757.6|29777.6|29757.6|29787.6|29767.6|29765.1|29745.1|237
1601273100000|2020-09-28 06:05:00|29775.1|29755.1|29802.6|29782.6|29807.6|29787.6|29757.6|29737.6|208
1601273400000|2020-09-28 06:10:00|29797.6|29777.6|29880.1|29860.1|29882.6|29862.6|29797.6|29777.6|397
1601273700000|2020-09-28 06:15:00|29882.6|29862.6|29952.6|29932.6|29992.6|29972.6|29882.6|29862.6|691
1601274000000|2020-09-28 06:20:00|29947.6|29927.6|30007.6|29987.6|30035.1|30015.1|29942.6|29922.6|633
1601274300000|2020-09-28 06:25:00|30005.1|29985.1|30007.6|29987.6|30017.6|29997.6|29972.6|29952.6|285
1601274600000|2020-09-28 06:30:00|30010.1|29990.1|29972.6|29952.6|30020.1|30000.1|29962.6|29942.6|267
1601274900000|2020-09-28 06:35:00|29967.6|29947.6|29982.6|29962.6|29995.1|29975.1|29952.6|29932.6|281
1601275200000|2020-09-28 06:40:00|29985.1|29965.1|29980.1|29960.1|29997.6|29977.6|29972.6|29952.6|193
1601275500000|2020-09-28 06:45:00|29977.6|29957.6|29987.6|29967.6|29995.1|29975.1|29952.6|29932.6|157
1601275800000|2020-09-28 06:50:00|29990.1|29970.1|30007.6|29987.6|30017.6|29997.6|29987.6|29967.6|255
1601276100000|2020-09-28 06:55:00|30005.1|29985.1|29972.6|29952.6|30007.6|29987.6|29967.6|29947.6|378
1601276400000|2020-09-28 07:00:00|29965.1|29945.1|30047.6|30027.6|30055.1|30035.1|29962.6|29942.6|367
1601276700000|2020-09-28 07:05:00|30050.1|30030.1|30002.6|29982.6|30067.6|30047.6|30002.6|29982.6|383
1601277000000|2020-09-28 07:10:00|30000.1|29980.1|29987.6|29967.6|30025.1|30005.1|29987.6|29967.6|221
1601277300000|2020-09-28 07:15:00|29990.1|29970.1|29982.6|29962.6|29997.6|29977.6|29955.2|29935.2|206
1601277600000|2020-09-28 07:20:00|29985.1|29965.1|30007.6|29987.6|30012.6|29992.6|29985.1|29965.1|292
1601277900000|2020-09-28 07:25:00|30002.6|29982.6|30020.1|30000.1|30025.1|30005.1|29992.6|29972.6|377
1601278200000|2020-09-28 07:30:00|30017.6|29997.6|30007.6|29987.6|30052.6|30032.6|30007.6|29987.6|285
1601278500000|2020-09-28 07:35:00|30010.1|29990.1|29997.6|29977.6|30022.6|30002.6|29997.6|29977.6|127
1601278800000|2020-09-28 07:40:00|29992.6|29972.6|29952.6|29932.6|30000.1|29980.1|29947.7|29927.7|183
1601279100000|2020-09-28 07:45:00|29952.7|29932.7|29955.2|29935.2|29987.6|29967.6|29952.7|29932.7|132
1601279400000|2020-09-28 07:50:00|29957.7|29937.7|29962.7|29942.7|29977.7|29957.7|29952.7|29932.7|108
1601279700000|2020-09-28 07:55:00|29960.2|29940.2|29912.7|29892.7|29962.6|29942.6|29902.6|29882.6|233
1601280000000|2020-09-28 08:00:00|29907.7|29887.7|29792.7|29772.7|29907.7|29887.7|29787.7|29767.7|1089
1601280300000|2020-09-28 08:05:00|29797.7|29777.7|29852.7|29832.7|29862.7|29842.7|29797.7|29777.7|414
1601280600000|2020-09-28 08:10:00|29857.7|29837.7|29857.7|29837.7|29872.7|29852.7|29852.7|29832.7|188
1601280900000|2020-09-28 08:15:00|29860.2|29840.2|29872.7|29852.7|29877.7|29857.7|29852.7|29832.7|169
1601281200000|2020-09-28 08:20:00|29875.2|29855.2|29857.7|29837.7|29875.2|29855.2|29847.7|29827.7|85
1601281500000|2020-09-28 08:25:00|29855.2|29835.2|29815.2|29795.2|29857.7|29837.7|29807.7|29787.7|228
1601281800000|2020-09-28 08:30:00|29817.7|29797.7|29832.7|29812.7|29832.7|29812.7|29812.7|29792.7|132
1601282100000|2020-09-28 08:35:00|29827.7|29807.7|29827.7|29807.7|29832.7|29812.7|29812.7|29792.7|103
1601282400000|2020-09-28 08:40:00|29830.2|29810.2|29832.7|29812.7|29837.7|29817.7|29822.7|29802.7|118
1601282700000|2020-09-28 08:45:00|29835.2|29815.2|29827.7|29807.7|29837.7|29817.7|29812.7|29792.7|117
1601283000000|2020-09-28 08:50:00|29832.7|29812.7|29827.7|29807.7|29832.7|29812.7|29822.7|29802.7|154
1601283300000|2020-09-28 08:55:00|29825.2|29805.2|29817.7|29797.7|29827.7|29807.7|29815.2|29795.2|68
1601283600000|2020-09-28 09:00:00|29820.2|29800.2|29827.7|29807.7|29835.2|29815.2|29817.7|29797.7|88
1601283900000|2020-09-28 09:05:00|29825.2|29805.2|29837.7|29817.7|29837.7|29817.7|29822.7|29802.7|52
1601284200000|2020-09-28 09:10:00|29832.7|29812.7|29827.7|29807.7|29837.7|29817.7|29827.7|29807.7|34
1601284500000|2020-09-28 09:15:00|29825.2|29805.2|29832.7|29812.7|29832.7|29812.7|29822.7|29802.7|42
1601284800000|2020-09-28 09:20:00|29835.2|29815.2|29842.7|29822.7|29842.7|29822.7|29832.7|29812.7|64
1601285100000|2020-09-28 09:25:00|29847.7|29827.7|29857.7|29837.7|29862.7|29842.7|29847.7|29827.7|137
1601285400000|2020-09-28 09:30:00|29852.7|29832.7|29832.7|29812.7|29860.2|29840.2|29827.7|29807.7|80
1601285700000|2020-09-28 09:35:00|29830.2|29810.2|29812.8|29792.8|29832.7|29812.7|29812.8|29792.8|41
1601286000000|2020-09-28 09:40:00|29815.3|29795.3|29762.8|29742.8|29817.8|29797.8|29752.8|29732.8|225
1601286300000|2020-09-28 09:45:00|29760.3|29740.3|29777.8|29757.8|29777.8|29757.8|29732.8|29712.8|175
1601286600000|2020-09-28 09:50:00|29780.3|29760.3|29782.8|29762.8|29785.3|29765.3|29777.8|29757.8|95
1601286900000|2020-09-28 09:55:00|29787.8|29767.8|29777.8|29757.8|29787.8|29767.8|29752.8|29732.8|126
1601287200000|2020-09-28 10:00:00|29772.8|29752.8|29780.3|29760.3|29785.3|29765.3|29752.8|29732.8|157
1601287500000|2020-09-28 10:05:00|29782.8|29762.8|29812.8|29792.8|29817.8|29797.8|29775.3|29755.3|138
1601287800000|2020-09-28 10:10:00|29817.8|29797.8|29862.8|29842.8|29862.8|29842.8|29810.3|29790.3|193
1601288100000|2020-09-28 10:15:00|29857.8|29837.8|29867.8|29847.8|29870.3|29850.3|29857.8|29837.8|203
1601288400000|2020-09-28 10:20:00|29870.3|29850.3|29862.8|29842.8|29872.8|29852.8|29855.3|29835.3|114
1601288700000|2020-09-28 10:25:00|29867.8|29847.8|29867.8|29847.8|29877.8|29857.8|29862.8|29842.8|100
1601289000000|2020-09-28 10:30:00|29872.8|29852.8|29887.8|29867.8|29890.3|29870.3|29872.8|29852.8|137
1601289300000|2020-09-28 10:35:00|29882.8|29862.8|29885.3|29865.3|29887.8|29867.8|29867.8|29847.8|99
1601289600000|2020-09-28 10:40:00|29882.8|29862.8|29887.8|29867.8|29892.8|29872.8|29877.8|29857.8|147
1601289900000|2020-09-28 10:45:00|29892.8|29872.8|29887.8|29867.8|29895.3|29875.3|29872.8|29852.8|125
1601290200000|2020-09-28 10:50:00|29890.3|29870.3|29872.8|29852.8|29900.3|29880.3|29872.8|29852.8|99
1601290500000|2020-09-28 10:55:00|29870.3|29850.3|29832.8|29812.8|29872.8|29852.8|29830.4|29810.4|118
1601290800000|2020-09-28 11:00:00|29835.3|29815.3|29827.8|29807.8|29840.3|29820.3|29815.3|29795.3|121
1601291100000|2020-09-28 11:05:00|29832.8|29812.8|29837.8|29817.8|29847.8|29827.8|29827.8|29807.8|115
1601291400000|2020-09-28 11:10:00|29842.8|29822.8|29847.8|29827.8|29850.3|29830.3|29832.8|29812.8|123
1601291700000|2020-09-28 11:15:00|29845.3|29825.3|29837.8|29817.8|29862.8|29842.8|29837.8|29817.8|89
1601292000000|2020-09-28 11:20:00|29842.8|29822.8|29832.8|29812.8|29850.3|29830.3|29832.8|29812.8|144
1601292300000|2020-09-28 11:25:00|29837.8|29817.8|29847.9|29827.9|29850.3|29830.3|29837.8|29817.8|64
1601292600000|2020-09-28 11:30:00|29847.8|29827.8|29882.8|29862.8|29882.8|29862.8|29847.8|29827.8|196
1601292900000|2020-09-28 11:35:00|29885.3|29865.3|29927.8|29907.8|29927.8|29907.8|29882.8|29862.8|366
1601293200000|2020-09-28 11:40:00|29925.4|29905.4|29952.8|29932.8|29957.8|29937.8|29922.8|29902.8|325
1601293500000|2020-09-28 11:45:00|29955.3|29935.3|29937.8|29917.8|29957.8|29937.8|29937.8|29917.8|193
1601293800000|2020-09-28 11:50:00|29942.8|29922.8|29922.9|29902.9|29942.9|29922.9|29900.3|29880.3|231
1601294100000|2020-09-28 11:55:00|29927.9|29907.9|29992.8|29972.8|29995.3|29975.3|29917.9|29897.9|340
1601294400000|2020-09-28 12:00:00|29990.4|29970.4|29962.9|29942.9|29992.8|29972.8|29957.9|29937.9|361
1601294700000|2020-09-28 12:05:00|29967.9|29947.9|30002.9|29982.9|30012.9|29992.9|29967.9|29947.9|358
1601295000000|2020-09-28 12:10:00|29992.9|29972.9|29917.9|29897.9|29992.9|29972.9|29907.9|29887.9|536
1601295300000|2020-09-28 12:15:00|29915.4|29895.4|29922.9|29902.9|29942.9|29922.9|29915.4|29895.4|178
1601295600000|2020-09-28 12:20:00|29912.9|29892.9|29882.9|29862.9|29912.9|29892.9|29877.9|29857.9|222
1601295900000|2020-09-28 12:25:00|29880.4|29860.4|29917.9|29897.9|29930.4|29910.4|29877.9|29857.9|261
1601296200000|2020-09-28 12:30:00|29915.4|29895.4|29940.4|29920.4|29942.9|29922.9|29905.4|29885.4|173
1601296500000|2020-09-28 12:35:00|29942.8|29922.8|29937.9|29917.9|29962.9|29942.9|29937.9|29917.9|214
1601296800000|2020-09-28 12:40:00|29935.4|29915.4|29947.9|29927.9|29950.4|29930.4|29923|29903|192
1601297100000|2020-09-28 12:45:00|29942.9|29922.9|29967.9|29947.9|29967.9|29947.9|29923|29903|250
1601297400000|2020-09-28 12:50:00|29970.4|29950.4|29962.9|29942.9|29982.8|29962.8|29962.9|29942.9|212
1601297700000|2020-09-28 12:55:00|29965.4|29945.4|29962.9|29942.9|29967.9|29947.9|29947.9|29927.9|215
1601298000000|2020-09-28 13:00:00|29967.9|29947.9|30022.9|30002.9|30027.9|30007.9|29967.9|29947.9|1143
1601298300000|2020-09-28 13:05:00|30027.9|30007.9|30095.4|30075.4|30107.9|30087.9|30027.9|30007.9|1094
1601298600000|2020-09-28 13:10:00|30092.9|30072.9|30072.9|30052.9|30127.9|30107.9|30072.9|30052.9|609
1601298900000|2020-09-28 13:15:00|30077.9|30057.9|29997.9|29977.9|30087.9|30067.9|29982.9|29962.9|729
1601299200000|2020-09-28 13:20:00|30000.4|29980.4|29977.9|29957.9|30035.4|30015.4|29977.9|29957.9|532
1601299500000|2020-09-28 13:25:00|29972.9|29952.9|29967.9|29947.9|29977.9|29957.9|29913|29893|619
1601299800000|2020-09-28 13:30:00|29970.4|29950.4|29977.9|29957.9|30017.9|29997.9|29950.5|29930.5|793
1601300100000|2020-09-28 13:35:00|29980.4|29960.4|29962.9|29942.9|30012.9|29992.9|29952.9|29932.9|451
1601300400000|2020-09-28 13:40:00|29965.4|29945.4|29912.9|29892.9|29992.9|29972.9|29898|29878|687
1601300700000|2020-09-28 13:45:00|29915.4|29895.4|29927.9|29907.9|29952.9|29932.9|29913|29893|620
1601301000000|2020-09-28 13:50:00|29923|29903|29892.9|29872.9|29927.9|29907.9|29875.5|29855.5|582
1601301300000|2020-09-28 13:55:00|29890.4|29870.4|29883|29863|29898|29878|29858|29838|460
1601301600000|2020-09-28 14:00:00|29878|29858|29823|29803|29878|29858|29808|29788|784
1601301900000|2020-09-28 14:05:00|29825.5|29805.5|29828|29808|29845.5|29825.5|29788.1|29768.1|539
1601302200000|2020-09-28 14:10:00|29830.5|29810.5|29873|29853|29878|29858|29795.5|29775.5|415
1601302500000|2020-09-28 14:15:00|29870.5|29850.5|29923|29903|29923|29903|29863|29843|469
1601302800000|2020-09-28 14:20:00|29928|29908|29923|29903|29978|29958|29917.9|29897.9|608
1601303100000|2020-09-28 14:25:00|29928|29908|29942.9|29922.9|29955.4|29935.4|29923|29903|369
1601303400000|2020-09-28 14:30:00|29947.9|29927.9|29927.9|29907.9|29977.9|29957.9|29915.5|29895.5|691
1601303700000|2020-09-28 14:35:00|29925.4|29905.4|29892.9|29872.9|29927.9|29907.9|29867.9|29847.9|399
1601304000000|2020-09-28 14:40:00|29890.4|29870.4|29887.9|29867.9|29925.4|29905.4|29872.9|29852.9|493
1601304300000|2020-09-28 14:45:00|29890.4|29870.4|29863|29843|29898|29878|29858|29838|601
1601304600000|2020-09-28 14:50:00|29860.6|29840.6|29868|29848|29878|29858|29838|29818|388
1601304900000|2020-09-28 14:55:00|29865.5|29845.5|29853|29833|29873|29853|29840.5|29820.5|293
1601305200000|2020-09-28 15:00:00|29858|29838|29878|29858|29890.5|29870.5|29848|29828|288
1601305500000|2020-09-28 15:05:00|29880.5|29860.5|29868|29848|29883|29863|29858|29838|279
1601305800000|2020-09-28 15:10:00|29865.6|29845.6|29858|29838|29865.6|29845.6|29843|29823|370
1601306100000|2020-09-28 15:15:00|29860.5|29840.5|29843|29823|29865.5|29845.5|29838|29818|181
1601306400000|2020-09-28 15:20:00|29843.1|29823.1|29878|29858|29880.5|29860.5|29833|29813|223
1601306700000|2020-09-28 15:25:00|29880.6|29860.6|29853.1|29833.1|29888|29868|29853.1|29833.1|178
1601307000000|2020-09-28 15:30:00|29853|29833|29843.1|29823.1|29853.1|29833.1|29833.1|29813.1|217
1601307300000|2020-09-28 15:35:00|29848|29828|29888|29868|29888|29868|29848|29828|306
1601307600000|2020-09-28 15:40:00|29883.1|29863.1|29843.1|29823.1|29885.5|29865.5|29843.1|29823.1|363
1601307900000|2020-09-28 15:45:00|29848.1|29828.1|29813|29793|29848.1|29828.1|29803.1|29783.1|417
1601308200000|2020-09-28 15:50:00|29815.5|29795.5|29813.1|29793.1|29828|29808|29803.1|29783.1|275
1601308500000|2020-09-28 15:55:00|29815.6|29795.6|29853.1|29833.1|29853.1|29833.1|29813.1|29793.1|204
1601308800000|2020-09-28 16:00:00|29848.1|29828.1|29853|29833|29853.1|29833.1|29833.1|29813.1|195
1601309100000|2020-09-28 16:05:00|29848.1|29828.1|29855.7|29835.7|29858.1|29838.1|29838.1|29818.1|167
1601309400000|2020-09-28 16:10:00|29853.2|29833.2|29863.2|29843.2|29863.2|29843.2|29843.1|29823.1|172
1601309700000|2020-09-28 16:15:00|29858.2|29838.2|29858.2|29838.2|29863.2|29843.2|29838.2|29818.2|250
1601310000000|2020-09-28 16:20:00|29860.6|29840.6|29878.1|29858.1|29878.1|29858.1|29858.1|29838.1|143
1601310300000|2020-09-28 16:25:00|29873.2|29853.2|29873.1|29853.1|29878.1|29858.1|29858.1|29838.1|144
1601310600000|2020-09-28 16:30:00|29868.1|29848.1|29868.1|29848.1|29873.1|29853.1|29848.1|29828.1|150
1601310900000|2020-09-28 16:35:00|29865.6|29845.6|29868.1|29848.1|29873.1|29853.1|29858.1|29838.1|159
1601311200000|2020-09-28 16:40:00|29873.1|29853.1|29893.1|29873.1|29898.1|29878.1|29863.2|29843.2|229
1601311500000|2020-09-28 16:45:00|29898.1|29878.1|29888.1|29868.1|29898.1|29878.1|29885.7|29865.7|155
1601311800000|2020-09-28 16:50:00|29888.2|29868.2|29918.1|29898.1|29918.1|29898.1|29888.2|29868.2|313
1601312100000|2020-09-28 16:55:00|29915.6|29895.6|29905.7|29885.7|29928.1|29908.1|29898.1|29878.1|778
1601312400000|2020-09-28 17:00:00|29903.2|29883.2|29913.2|29893.2|29923.1|29903.1|29903.2|29883.2|249
1601312700000|2020-09-28 17:05:00|29915.6|29895.6|29908.2|29888.2|29923.2|29903.2|29908.2|29888.2|77
1601313000000|2020-09-28 17:10:00|29910.7|29890.7|29918.1|29898.1|29918.2|29898.2|29908.2|29888.2|115
1601313300000|2020-09-28 17:15:00|29918.2|29898.2|29903.2|29883.2|29920.7|29900.7|29903.2|29883.2|68
1601313600000|2020-09-28 17:20:00|29905.6|29885.6|29928.2|29908.2|29933.2|29913.2|29905.6|29885.6|135
1601313900000|2020-09-28 17:25:00|29925.7|29905.7|29918.2|29898.2|29928.2|29908.2|29913.2|29893.2|73
1601314200000|2020-09-28 17:30:00|29923.1|29903.1|29933.2|29913.2|29933.2|29913.2|29918.2|29898.2|38
1601314500000|2020-09-28 17:35:00|29928.2|29908.2|29938.2|29918.2|29938.2|29918.2|29923.2|29903.2|74
1601314800000|2020-09-28 17:40:00|29938.1|29918.1|29933.1|29913.1|29938.2|29918.2|29928.1|29908.1|49
1601315100000|2020-09-28 17:45:00|29928.2|29908.2|29930.7|29910.7|29940.6|29920.6|29923.1|29903.1|58
1601315400000|2020-09-28 17:50:00|29933.1|29913.1|29943.1|29923.1|29943.1|29923.1|29925.6|29905.6|68
1601315700000|2020-09-28 17:55:00|29940.6|29920.6|29943.1|29923.1|29943.1|29923.1|29935.6|29915.6|103
1601316000000|2020-09-28 18:00:00|29938.2|29918.2|29943.2|29923.2|29948.1|29928.1|29933.1|29913.1|55
1601316300000|2020-09-28 18:05:00|29943.1|29923.1|29953.1|29933.1|29953.1|29933.1|29943.1|29923.1|71
1601316600000|2020-09-28 18:10:00|29948.1|29928.1|29963.1|29943.1|29970.6|29950.6|29948.1|29928.1|144
1601316900000|2020-09-28 18:15:00|29963.2|29943.2|29963.2|29943.2|29968.2|29948.2|29963.1|29943.1|44
1601317200000|2020-09-28 18:20:00|29960.7|29940.7|29958.2|29938.2|29965.7|29945.7|29953.2|29933.2|36
1601317500000|2020-09-28 18:25:00|29953.2|29933.2|29968.2|29948.2|29968.2|29948.2|29953.2|29933.2|25
1601317800000|2020-09-28 18:30:00|29973.2|29953.2|29978.2|29958.2|29978.2|29958.2|29973.2|29953.2|55
1601318100000|2020-09-28 18:35:00|29983.2|29963.2|29990.7|29970.7|29990.7|29970.7|29978.2|29958.2|70
1601318400000|2020-09-28 18:40:00|29988.2|29968.2|29993.2|29973.2|29998.2|29978.2|29985.6|29965.6|40
1601318700000|2020-09-28 18:45:00|29990.7|29970.7|29988.2|29968.2|29993.2|29973.2|29983.2|29963.2|45
1601319000000|2020-09-28 18:50:00|29990.6|29970.6|29993.2|29973.2|29998.1|29978.1|29988.2|29968.2|54
1601319300000|2020-09-28 18:55:00|29998.1|29978.1|29993.2|29973.2|29998.1|29978.1|29993.2|29973.2|26
1601319600000|2020-09-28 19:00:00|29998.1|29978.1|29983.2|29963.2|29998.1|29978.1|29978.2|29958.2|80
1601319900000|2020-09-28 19:05:00|29978.2|29958.2|29983.2|29963.2|29993.2|29973.2|29978.2|29958.2|47
1601320200000|2020-09-28 19:10:00|29983.3|29963.3|29993.2|29973.2|29993.2|29973.2|29983.2|29963.2|49
1601320500000|2020-09-28 19:15:00|29988.2|29968.2|29993.3|29973.3|29998.2|29978.2|29983.2|29963.2|37
1601320800000|2020-09-28 19:20:00|29995.8|29975.8|29993.3|29973.3|29998.3|29978.3|29993.3|29973.3|49
1601321100000|2020-09-28 19:25:00|29998.3|29978.3|29998.3|29978.3|29998.3|29978.3|29993.3|29973.3|34
1601321400000|2020-09-28 19:30:00|29993.3|29973.3|29978.3|29958.3|29998.3|29978.3|29968.3|29948.3|80
1601321700000|2020-09-28 19:35:00|29980.8|29960.8|29993.2|29973.2|29993.2|29973.2|29978.3|29958.3|58
1601322000000|2020-09-28 19:40:00|29988.2|29968.2|30003.2|29983.2|30003.2|29983.2|29988.2|29968.2|47
1601322300000|2020-09-28 19:45:00|29998.3|29978.3|29990.7|29970.7|29998.3|29978.3|29988.2|29968.2|46
1601322600000|2020-09-28 19:50:00|29988.2|29968.2|29990.7|29970.7|29998.2|29978.2|29985.8|29965.8|46
1601322900000|2020-09-28 19:55:00|29988.2|29968.2|30003.2|29983.2|30003.2|29983.2|29983.2|29963.2|62
1601323200000|2020-09-28 20:00:00|30005.7|29985.7|29998.2|29978.2|30008.2|29988.2|29993.2|29973.2|44
1601323500000|2020-09-28 20:05:00|29995.7|29975.7|29998.3|29978.3|29998.3|29978.3|29993.2|29973.2|37
1601323800000|2020-09-28 20:10:00|29993.3|29973.3|29998.3|29978.3|29998.3|29978.3|29993.3|29973.3|21
1601324100000|2020-09-28 20:15:00|30003.2|29983.2|29998.3|29978.3|30003.2|29983.2|29998.3|29978.3|17
1601324400000|2020-09-28 20:20:00|29998.2|29978.2|29998.2|29978.2|29998.2|29978.2|29998.2|29978.2|6
1601324700000|2020-09-28 20:25:00|29993.2|29973.2|29990.7|29970.7|29995.7|29975.7|29990.7|29970.7|18
1601325000000|2020-09-28 20:30:00|29993.2|29973.2|30008.2|29988.2|30008.2|29988.2|29990.7|29970.7|71
1601325300000|2020-09-28 20:35:00|||||||||30
1601325600000|2020-09-28 20:40:00|30005.8|29985.8|30003.2|29983.2|30008.2|29988.2|30003.2|29983.2|22
1601325900000|2020-09-28 20:45:00|30008.2|29988.2|30003.2|29983.2|30008.2|29988.2|30003.2|29983.2|22
1601326200000|2020-09-28 20:50:00|30005.7|29985.7|30013.2|29993.2|30013.2|29993.2|30003.2|29983.2|64
1601326500000|2020-09-28 20:55:00|30010.7|29990.7|30023.2|30003.2|30023.2|30003.2|30008.3|29988.3|63
1601330400000|2020-09-28 22:00:00|30018.3|29998.3|29998.3|29978.3|30018.3|29998.3|29998.3|29978.3|78
1601330700000|2020-09-28 22:05:00|29998.2|29978.2|29983.3|29963.3|29998.2|29978.2|29983.3|29963.3|22
1601331000000|2020-09-28 22:10:00|29980.8|29960.8|29983.3|29963.3|29985.8|29965.8|29980.8|29960.8|26
1601331300000|2020-09-28 22:15:00|29980.8|29960.8|29990.8|29970.8|29995.8|29975.8|29980.8|29960.8|25
1601331600000|2020-09-28 22:20:00|29993.3|29973.3|29993.3|29973.3|30003.3|29983.3|29988.3|29968.3|13
1601331900000|2020-09-28 22:25:00|29995.8|29975.8|29993.3|29973.3|29995.8|29975.8|29990.8|29970.8|9
1601332200000|2020-09-28 22:30:00|29988.3|29968.3|29990.8|29970.8|29995.8|29975.8|29985.8|29965.8|26
1601332500000|2020-09-28 22:35:00|29988.3|29968.3|29998.3|29978.3|30000.8|29980.8|29983.3|29963.3|12
1601332800000|2020-09-28 22:40:00|29995.8|29975.8|29993.4|29973.4|29998.3|29978.3|29993.3|29973.3|16
1601333100000|2020-09-28 22:45:00|29993.3|29973.3|29993.3|29973.3|29998.3|29978.3|29990.8|29970.8|26
1601333400000|2020-09-28 22:50:00|29998.3|29978.3|30003.3|29983.3|30005.8|29985.8|29998.3|29978.3|13
1601333700000|2020-09-28 22:55:00|30008.3|29988.3|30005.8|29985.8|30008.3|29988.3|30003.3|29983.3|19
1601334000000|2020-09-28 23:00:00|30008.3|29988.3|30013.3|29993.3|30013.3|29993.3|30008.3|29988.3|20
1601334300000|2020-09-28 23:05:00|30018.3|29998.3|30018.4|29998.4|30018.4|29998.4|30015.8|29995.8|21
1601334600000|2020-09-28 23:10:00|30018.3|29998.3|30028.3|30008.3|30028.3|30008.3|30018.3|29998.3|33
1601334900000|2020-09-28 23:15:00|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|14
1601335200000|2020-09-28 23:20:00|30033.3|30013.3|30053.3|30033.3|30053.3|30033.3|30033.3|30013.3|71
1601335500000|2020-09-28 23:25:00|30048.4|30028.4|30060.8|30040.8|30060.8|30040.8|30048.3|30028.3|53
1601335800000|2020-09-28 23:30:00|30063.3|30043.3|30058.3|30038.3|30063.3|30043.3|30058.3|30038.3|13
1601336100000|2020-09-28 23:35:00|30053.3|30033.3|30048.3|30028.3|30053.3|30033.3|30048.3|30028.3|14
1601336400000|2020-09-28 23:40:00|30053.3|30033.3|30053.3|30033.3|30053.3|30033.3|30048.3|30028.3|17
1601336700000|2020-09-28 23:45:00|30048.3|30028.3|30048.3|30028.3|30053.3|30033.3|30038.3|30018.3|63
1601337000000|2020-09-28 23:50:00|30043.3|30023.3|30053.3|30033.3|30053.3|30033.3|30033.3|30013.3|114
1601337300000|2020-09-28 23:55:00|30048.3|30028.3|30038.4|30018.4|30065.9|30045.9|30035.9|30015.9|147
1601337600000|2020-09-29 00:00:00|30033.4|30013.4|30015.9|29995.9|30043.4|30023.4|30008.4|29988.4|181
1601337900000|2020-09-29 00:05:00|30018.4|29998.4|30038.4|30018.4|30043.4|30023.4|30018.4|29998.4|62
1601338200000|2020-09-29 00:10:00|30040.9|30020.9|30058.4|30038.4|30060.9|30040.9|30040.9|30020.9|60
1601338500000|2020-09-29 00:15:00|30063.4|30043.4|30068.4|30048.4|30068.4|30048.4|30058.4|30038.4|76
1601338800000|2020-09-29 00:20:00|30070.9|30050.9|30058.4|30038.4|30073.4|30053.4|30048.4|30028.4|64
1601339100000|2020-09-29 00:25:00|30060.9|30040.9|30048.4|30028.4|30063.4|30043.4|30048.4|30028.4|41
1601339400000|2020-09-29 00:30:00|30050.9|30030.9|30053.4|30033.4|30053.4|30033.4|30043.4|30023.4|70
1601339700000|2020-09-29 00:35:00|30048.5|30028.5|30053.4|30033.4|30053.4|30033.4|30043.4|30023.4|65
1601340000000|2020-09-29 00:40:00|30058.3|30038.3|30053.4|30033.4|30058.4|30038.4|30050.9|30030.9|30
1601340300000|2020-09-29 00:45:00|30055.8|30035.8|30053.4|30033.4|30058.4|30038.4|30050.9|30030.9|19
1601340600000|2020-09-29 00:50:00|30050.9|30030.9|30028.4|30008.4|30050.9|30030.9|30028.4|30008.4|54
1601340900000|2020-09-29 00:55:00|30025.9|30005.9|30018.4|29998.4|30030.9|30010.9|30018.4|29998.4|54
1601341200000|2020-09-29 01:00:00|30020.9|30000.9|29993.4|29973.4|30028.4|30008.4|29983.4|29963.4|580
1601341500000|2020-09-29 01:05:00|29995.9|29975.9|30008.4|29988.4|30033.4|30013.4|29993.3|29973.3|259
1601341800000|2020-09-29 01:10:00|30003.4|29983.4|29978.4|29958.4|30003.4|29983.4|29948.4|29928.4|270
1601342100000|2020-09-29 01:15:00|29975.9|29955.9|29953.4|29933.4|29978.4|29958.4|29938.5|29918.5|279
1601342400000|2020-09-29 01:20:00|29950.9|29930.9|29968.5|29948.5|29988.4|29968.4|29945.9|29925.9|195
1601342700000|2020-09-29 01:25:00|29970.9|29950.9|29966|29946|29995.9|29975.9|29961|29941|215
1601343000000|2020-09-29 01:30:00|29963.5|29943.5|29941|29921|29978.4|29958.4|29933.5|29913.5|168
1601343300000|2020-09-29 01:35:00|29943.5|29923.5|29948.5|29928.5|29951|29931|29928.5|29908.5|182
1601343600000|2020-09-29 01:40:00|29946|29926|29926|29906|29948.5|29928.5|29918.5|29898.5|157
1601343900000|2020-09-29 01:45:00|29923.5|29903.5|29913.5|29893.5|29933.5|29913.5|29908.5|29888.5|218
1601344200000|2020-09-29 01:50:00|29911|29891|29928.5|29908.5|29933.5|29913.5|29911|29891|142
1601344500000|2020-09-29 01:55:00|29926|29906|29913.5|29893.5|29926|29906|29913.5|29893.5|106
1601344800000|2020-09-29 02:00:00|29915.9|29895.9|29878.5|29858.5|29918.5|29898.5|29876|29856|270
1601345100000|2020-09-29 02:05:00|29881.1|29861.1|29903.5|29883.5|29903.5|29883.5|29878.5|29858.5|80
1601345400000|2020-09-29 02:10:00|29898.5|29878.5|29928.5|29908.5|29943.5|29923.5|29893.5|29873.5|308
1601345700000|2020-09-29 02:15:00|29931|29911|29923.5|29903.5|29938.5|29918.5|29918.5|29898.5|61
1601346000000|2020-09-29 02:20:00|29921.1|29901.1|29921|29901|29923.5|29903.5|29918.5|29898.5|21
1601346300000|2020-09-29 02:25:00|29923.5|29903.5|29943.5|29923.5|29943.5|29923.5|29918.5|29898.5|117
1601346600000|2020-09-29 02:30:00|29941|29921|29893.5|29873.5|29943.5|29923.5|29888.5|29868.5|200
1601346900000|2020-09-29 02:35:00|29896|29876|29868.5|29848.5|29903.6|29883.6|29866|29846|212
1601347200000|2020-09-29 02:40:00|29866.1|29846.1|29886|29866|29903.5|29883.5|29861|29841|301
1601347500000|2020-09-29 02:45:00|29888.5|29868.5|29881|29861|29898.5|29878.5|29876.1|29856.1|191
1601347800000|2020-09-29 02:50:00|29883.5|29863.5|29888.5|29868.5|29893.5|29873.5|29878.5|29858.5|81
1601348100000|2020-09-29 02:55:00|29886|29866|29893.5|29873.5|29898.5|29878.5|29878.5|29858.5|42
1601348400000|2020-09-29 03:00:00|29893.6|29873.6|29903.6|29883.6|29906|29886|29883.5|29863.5|169
1601348700000|2020-09-29 03:05:00|29906|29886|29893.6|29873.6|29913.6|29893.6|29891.1|29871.1|85
1601349000000|2020-09-29 03:10:00|29891.1|29871.1|29911.1|29891.1|29918.6|29898.6|29891|29871|109
1601349300000|2020-09-29 03:15:00|29908.6|29888.6|29893.5|29873.5|29918.6|29898.6|29888.6|29868.6|122
1601349600000|2020-09-29 03:20:00|29893.6|29873.6|29901|29881|29901|29881|29883.6|29863.6|125
1601349900000|2020-09-29 03:25:00|29903.5|29883.5|29921.1|29901.1|29928.5|29908.5|29898.6|29878.6|163
1601350200000|2020-09-29 03:30:00|29923.5|29903.5|29901.1|29881.1|29923.5|29903.5|29896|29876|85
1601350500000|2020-09-29 03:35:00|29901|29881|29898.6|29878.6|29906.1|29886.1|29896|29876|17
1601350800000|2020-09-29 03:40:00|29903.5|29883.5|29913.6|29893.6|29913.6|29893.6|29898.6|29878.6|33
1601351100000|2020-09-29 03:45:00|29911.1|29891.1|29913.6|29893.6|29918.6|29898.6|29911.1|29891.1|27
1601351400000|2020-09-29 03:50:00|29911.1|29891.1|29898.6|29878.6|29911.1|29891.1|29893.6|29873.6|35
1601351700000|2020-09-29 03:55:00|29901.1|29881.1|29908.6|29888.6|29908.6|29888.6|29898.6|29878.6|17
1601352000000|2020-09-29 04:00:00|29911.1|29891.1|29911|29891|29913.6|29893.6|29908.6|29888.6|24
1601352300000|2020-09-29 04:05:00|29911.1|29891.1|29908.6|29888.6|29913.6|29893.6|29908.6|29888.6|8
1601352600000|2020-09-29 04:10:00|29906.1|29886.1|29913.6|29893.6|29916.1|29896.1|29906.1|29886.1|16
1601352900000|2020-09-29 04:15:00|29918.6|29898.6|29933.6|29913.6|29933.6|29913.6|29913.6|29893.6|43
1601353200000|2020-09-29 04:20:00|29936.1|29916.1|29928.6|29908.6|29936.1|29916.1|29923.6|29903.6|17
1601353500000|2020-09-29 04:25:00|29926.2|29906.2|29923.6|29903.6|29926.2|29906.2|29923.6|29903.6|20
1601353800000|2020-09-29 04:30:00|29921.1|29901.1|29908.6|29888.6|29921.1|29901.1|29908.6|29888.6|30
1601354100000|2020-09-29 04:35:00|29911.1|29891.1|29908.6|29888.6|29913.6|29893.6|29908.6|29888.6|21
1601354400000|2020-09-29 04:40:00|29911.1|29891.1|29903.6|29883.6|29913.6|29893.6|29903.6|29883.6|33
1601354700000|2020-09-29 04:45:00|29903.7|29883.7|29923.6|29903.6|29923.6|29903.6|29903.6|29883.6|54
1601355000000|2020-09-29 04:50:00|29928.6|29908.6|29923.6|29903.6|29931.1|29911.1|29923.6|29903.6|33
1601355300000|2020-09-29 04:55:00|29928.6|29908.6|29933.6|29913.6|29933.6|29913.6|29923.6|29903.6|21
1601355600000|2020-09-29 05:00:00|29931.1|29911.1|29928.6|29908.6|29933.6|29913.6|29913.6|29893.6|80
1601355900000|2020-09-29 05:05:00|29933.6|29913.6|29913.6|29893.6|29933.6|29913.6|29911.1|29891.1|39
1601356200000|2020-09-29 05:10:00|29911.2|29891.2|29898.6|29878.6|29913.6|29893.6|29896.1|29876.1|36
1601356500000|2020-09-29 05:15:00|29896.1|29876.1|29863.6|29843.6|29896.1|29876.1|29858.6|29838.6|146
1601356800000|2020-09-29 05:20:00|29861.1|29841.1|29838.6|29818.6|29863.6|29843.6|29836.2|29816.2|158
1601357100000|2020-09-29 05:25:00|29841.1|29821.1|29833.6|29813.6|29848.6|29828.6|29828.6|29808.6|156
1601357400000|2020-09-29 05:30:00|29831.1|29811.1|29843.6|29823.6|29848.6|29828.6|29823.6|29803.6|463
1601357700000|2020-09-29 05:35:00|29841.1|29821.1|29838.7|29818.7|29858.6|29838.6|29833.7|29813.7|131
1601358000000|2020-09-29 05:40:00|29836.2|29816.2|29833.7|29813.7|29838.7|29818.7|29823.7|29803.7|204
1601358300000|2020-09-29 05:45:00|29831.2|29811.2|29848.7|29828.7|29853.7|29833.7|29828.7|29808.7|113
1601358600000|2020-09-29 05:50:00|29846.2|29826.2|29853.7|29833.7|29863.7|29843.7|29843.7|29823.7|79
1601358900000|2020-09-29 05:55:00|29856.2|29836.2|29871.1|29851.1|29871.1|29851.1|29848.7|29828.7|112
1601359200000|2020-09-29 06:00:00|29868.7|29848.7|29858.7|29838.7|29888.7|29868.7|29856.2|29836.2|168
1601359500000|2020-09-29 06:05:00|29856.2|29836.2|29903.7|29883.7|29903.7|29883.7|29853.7|29833.7|193
1601359800000|2020-09-29 06:10:00|29906.2|29886.2|29878.7|29858.7|29908.7|29888.7|29873.7|29853.7|203
1601360100000|2020-09-29 06:15:00|29883.7|29863.7|29868.7|29848.7|29883.7|29863.7|29856.2|29836.2|103
1601360400000|2020-09-29 06:20:00|29871.1|29851.1|29868.7|29848.7|29873.7|29853.7|29858.7|29838.7|107
1601360700000|2020-09-29 06:25:00|29871.2|29851.2|29878.7|29858.7|29886.1|29866.1|29868.7|29848.7|94
1601361000000|2020-09-29 06:30:00|29876.2|29856.2|29863.7|29843.7|29883.7|29863.7|29863.7|29843.7|102
1601361300000|2020-09-29 06:35:00|29866.2|29846.2|29878.7|29858.7|29878.7|29858.7|29848.7|29828.7|183
1601361600000|2020-09-29 06:40:00|29873.7|29853.7|29866.1|29846.1|29873.7|29853.7|29843.7|29823.7|133
1601361900000|2020-09-29 06:45:00|29866.2|29846.2|29883.7|29863.7|29893.7|29873.7|29858.7|29838.7|155
1601362200000|2020-09-29 06:50:00|29878.7|29858.7|29883.7|29863.7|29903.6|29883.6|29871.1|29851.1|125
1601362500000|2020-09-29 06:55:00|29886.1|29866.1|29878.7|29858.7|29903.7|29883.7|29873.7|29853.7|191
1601362800000|2020-09-29 07:00:00|29873.8|29853.8|29833.8|29813.8|29918.7|29898.7|29823.8|29803.8|669
1601363100000|2020-09-29 07:05:00|29838.7|29818.7|29733.8|29713.8|29838.7|29818.7|29733.8|29713.8|502
1601363400000|2020-09-29 07:10:00|29738.8|29718.8|29718.8|29698.8|29738.8|29718.8|29713.9|29693.9|381
1601363700000|2020-09-29 07:15:00|29716.2|29696.2|29756.3|29736.3|29768.8|29748.8|29713.8|29693.8|403
1601364000000|2020-09-29 07:20:00|29753.8|29733.8|29783.8|29763.8|29793.8|29773.8|29743.8|29723.8|335
1601364300000|2020-09-29 07:25:00|29778.9|29758.9|29768.8|29748.8|29788.8|29768.8|29763.8|29743.8|147
1601364600000|2020-09-29 07:30:00|29771.2|29751.2|29753.8|29733.8|29776.2|29756.2|29743.8|29723.8|118
1601364900000|2020-09-29 07:35:00|29756.3|29736.3|29748.7|29728.7|29763.8|29743.8|29728.7|29708.7|178
1601365200000|2020-09-29 07:40:00|29746.3|29726.3|29643.8|29623.8|29746.3|29726.3|29643.8|29623.8|370
1601365500000|2020-09-29 07:45:00|29643.9|29623.9|29648.8|29628.8|29683.8|29663.8|29643.8|29623.8|637
1601365800000|2020-09-29 07:50:00|29646.4|29626.4|29643.8|29623.8|29661.3|29641.3|29638.8|29618.8|295
1601366100000|2020-09-29 07:55:00|29646.3|29626.3|29663.8|29643.8|29673.8|29653.8|29636.3|29616.3|210
1601366400000|2020-09-29 08:00:00|29666.3|29646.3|29609|29589|29671.3|29651.3|29574.1|29554.1|942
1601366700000|2020-09-29 08:05:00|29611.4|29591.4|29634|29614|29644|29624|29609|29589|335
1601367000000|2020-09-29 08:10:00|29639|29619|29659|29639|29659|29639|29634|29614|129
1601367300000|2020-09-29 08:15:00|29654.1|29634.1|29709|29689|29714|29694|29654|29634|256
1601367600000|2020-09-29 08:20:00|29714|29694|29714|29694|29726.4|29706.4|29704|29684|198
1601367900000|2020-09-29 08:25:00|29716.4|29696.4|29704|29684|29724|29704|29699.1|29679.1|62
1601368200000|2020-09-29 08:30:00|29703.9|29683.9|29664|29644|29704|29684|29664|29644|228
1601368500000|2020-09-29 08:35:00|29659|29639|29664|29644|29669|29649|29644|29624|132
1601368800000|2020-09-29 08:40:00|29666.5|29646.5|29676.4|29656.4|29678.9|29658.9|29659|29639|46
1601369100000|2020-09-29 08:45:00|29674|29654|29688.9|29668.9|29713.9|29693.9|29673.9|29653.9|140
1601369400000|2020-09-29 08:50:00|29691.4|29671.4|29703.9|29683.9|29708.9|29688.9|29683.9|29663.9|83
1601369700000|2020-09-29 08:55:00|29704|29684|29726.4|29706.4|29733.9|29713.9|29703.9|29683.9|118
1601370000000|2020-09-29 09:00:00|29723.9|29703.9|29736.4|29716.4|29738.9|29718.9|29713.9|29693.9|115
1601370300000|2020-09-29 09:05:00|29734|29714|29769|29749|29784|29764|29729|29709|160
1601370600000|2020-09-29 09:10:00|29764|29744|29759|29739|29778.9|29758.9|29759|29739|100
1601370900000|2020-09-29 09:15:00|29754|29734|29749|29729|29774|29754|29749|29729|66
1601371200000|2020-09-29 09:20:00|29751.5|29731.5|29729|29709|29754|29734|29729|29709|81
1601371500000|2020-09-29 09:25:00|29724|29704|29724|29704|29729|29709|29709|29689|89
1601371800000|2020-09-29 09:30:00|29721.5|29701.5|29704|29684|29724|29704|29694|29674|106
1601372100000|2020-09-29 09:35:00|29706.5|29686.5|29719|29699|29724|29704|29704|29684|58
1601372400000|2020-09-29 09:40:00|29721.5|29701.5|29709|29689|29726.4|29706.4|29688.9|29668.9|127
1601372700000|2020-09-29 09:45:00|29706.5|29686.5|29704|29684|29714|29694|29704|29684|60
1601373000000|2020-09-29 09:50:00|29699.2|29679.2|29671.5|29651.5|29699.2|29679.2|29659.2|29639.2|271
1601373300000|2020-09-29 09:55:00|29674|29654|29674|29654|29691.5|29671.5|29671.5|29651.5|86
1601373600000|2020-09-29 10:00:00|29678.9|29658.9|29669.1|29649.1|29681.5|29661.5|29669|29649|99
1601373900000|2020-09-29 10:05:00|29671.6|29651.6|29669.1|29649.1|29674|29654|29659.1|29639.1|84
1601374200000|2020-09-29 10:10:00|29666.6|29646.6|29694.1|29674.1|29694.1|29674.1|29666.6|29646.6|167
1601374500000|2020-09-29 10:15:00|29696.6|29676.6|29699.3|29679.3|29699.3|29679.3|29689.2|29669.2|203
1601374800000|2020-09-29 10:20:00|29696.8|29676.8|29719.3|29699.3|29721.7|29701.7|29696.8|29676.8|150
1601375100000|2020-09-29 10:25:00|29721.7|29701.7|29714.3|29694.3|29726.9|29706.9|29709.3|29689.3|137
1601375400000|2020-09-29 10:30:00|29714.2|29694.2|29689.4|29669.4|29714.3|29694.3|29689.4|29669.4|213
1601375700000|2020-09-29 10:35:00|29684.5|29664.5|29699.4|29679.4|29699.4|29679.4|29677|29657|225
1601376000000|2020-09-29 10:40:00|29694.4|29674.4|29679.4|29659.4|29699.4|29679.4|29674.5|29654.5|108
1601376300000|2020-09-29 10:45:00|29677|29657|29654.5|29634.5|29684.4|29664.4|29654.4|29634.4|162
1601376600000|2020-09-29 10:50:00|29657|29637|29654.4|29634.4|29671.9|29651.9|29649.4|29629.4|133
1601376900000|2020-09-29 10:55:00|29649.6|29629.6|29659.4|29639.4|29664.4|29644.4|29641.9|29621.9|156
1601377200000|2020-09-29 11:00:00|29664.3|29644.3|29689.3|29669.3|29694.3|29674.3|29659.3|29639.3|161
1601377500000|2020-09-29 11:05:00|29691.8|29671.8|29709.5|29689.5|29709.5|29689.5|29689.3|29669.3|208
1601377800000|2020-09-29 11:10:00|29711.9|29691.9|29717|29697|29727|29707|29704.5|29684.5|110
1601378100000|2020-09-29 11:15:00|29719.5|29699.5|29734.5|29714.5|29749.5|29729.5|29719.5|29699.5|232
1601378400000|2020-09-29 11:20:00|29732|29712|29739.3|29719.3|29746.8|29726.8|29729.5|29709.5|150
1601378700000|2020-09-29 11:25:00|29739.4|29719.4|29744.4|29724.4|29766.9|29746.9|29739.3|29719.3|142
1601379000000|2020-09-29 11:30:00|29746.9|29726.9|29741.9|29721.9|29759.4|29739.4|29724.4|29704.4|266
1601379300000|2020-09-29 11:35:00|29744.4|29724.4|29759.4|29739.4|29769.4|29749.4|29739.4|29719.4|239
1601379600000|2020-09-29 11:40:00|29764.4|29744.4|29749.4|29729.4|29764.4|29744.4|29741.8|29721.8|163
1601379900000|2020-09-29 11:45:00|29751.9|29731.9|29729.4|29709.4|29754.4|29734.4|29729.4|29709.4|108
1601380200000|2020-09-29 11:50:00|29731.9|29711.9|29716.9|29696.9|29744.4|29724.4|29716.9|29696.9|164
1601380500000|2020-09-29 11:55:00|29717.1|29697.1|29729.4|29709.4|29729.4|29709.4|29712|29692|76
1601380800000|2020-09-29 12:00:00|29729.3|29709.3|29662|29642|29729.4|29709.4|29659.5|29639.5|444
1601381100000|2020-09-29 12:05:00|29664.4|29644.4|29659.4|29639.4|29674.4|29654.4|29654.4|29634.4|248
1601381400000|2020-09-29 12:10:00|29654.5|29634.5|29664.4|29644.4|29664.4|29644.4|29649.5|29629.5|279
1601381700000|2020-09-29 12:15:00|29659.4|29639.4|29664.4|29644.4|29674.3|29654.3|29659.4|29639.4|173
1601382000000|2020-09-29 12:20:00|29666.9|29646.9|29669.4|29649.4|29672|29652|29654.5|29634.5|253
1601382300000|2020-09-29 12:25:00|29669.5|29649.5|29671.8|29651.8|29689.2|29669.2|29654.4|29634.4|275
1601382600000|2020-09-29 12:30:00|29669.4|29649.4|29654.4|29634.4|29684.3|29664.3|29654.4|29634.4|245
1601382900000|2020-09-29 12:35:00|29656.8|29636.8|29649.5|29629.5|29661.9|29641.9|29634.4|29614.4|368
1601383200000|2020-09-29 12:40:00|29647.1|29627.1|29664.6|29644.6|29674.5|29654.5|29639.5|29619.5|267
1601383500000|2020-09-29 12:45:00|29662.1|29642.1|29614.5|29594.5|29662.1|29642.1|29609.7|29589.7|425
1601383800000|2020-09-29 12:50:00|29617|29597|29624.6|29604.6|29624.6|29604.6|29589.6|29569.6|363
1601384100000|2020-09-29 12:55:00|29627.1|29607.1|29619.6|29599.6|29634.6|29614.6|29604.6|29584.6|391
1601384400000|2020-09-29 13:00:00|29624.6|29604.6|29594.7|29574.7|29679.6|29659.6|29589.6|29569.6|1660
1601384700000|2020-09-29 13:05:00|29592.2|29572.2|29642.3|29622.3|29652.1|29632.1|29564.7|29544.7|1212
1601385000000|2020-09-29 13:10:00|29639.8|29619.8|29597.2|29577.2|29639.8|29619.8|29589.9|29569.9|669
1601385300000|2020-09-29 13:15:00|29594.7|29574.7|29624.8|29604.8|29644.7|29624.7|29592.2|29572.2|597
1601385600000|2020-09-29 13:20:00|29624.7|29604.7|29664.7|29644.7|29674.7|29654.7|29609.8|29589.8|742
1601385900000|2020-09-29 13:25:00|29667.1|29647.1|29677.3|29657.3|29704.7|29684.7|29659.8|29639.8|781
1601386200000|2020-09-29 13:30:00|29674.7|29654.7|29642.3|29622.3|29684.7|29664.7|29639.8|29619.8|788
1601386500000|2020-09-29 13:35:00|29644.8|29624.8|29664.7|29644.7|29679.7|29659.7|29639.7|29619.7|440
1601386800000|2020-09-29 13:40:00|29662.3|29642.3|29639.7|29619.7|29664.7|29644.7|29614.7|29594.7|537
1601387100000|2020-09-29 13:45:00|29634.7|29614.7|29662.3|29642.3|29687.2|29667.2|29629.7|29609.7|462
1601387400000|2020-09-29 13:50:00|29664.7|29644.7|29669.7|29649.7|29682.2|29662.2|29649.8|29629.8|295
1601387700000|2020-09-29 13:55:00|29667.3|29647.3|29669.7|29649.7|29669.9|29649.9|29649.9|29629.9|356
1601388000000|2020-09-29 14:00:00|29664.9|29644.9|29739.7|29719.7|29739.7|29719.7|29649.7|29629.7|668
1601388300000|2020-09-29 14:05:00|29737.3|29717.3|29727.1|29707.1|29754.7|29734.7|29714.7|29694.7|593
1601388600000|2020-09-29 14:10:00|29729.6|29709.6|29694.4|29674.4|29756.9|29736.9|29691.9|29671.9|588
1601388900000|2020-09-29 14:15:00|29696.9|29676.9|29739.4|29719.4|29751.7|29731.7|29694.4|29674.4|482
1601389200000|2020-09-29 14:20:00|29734.4|29714.4|29774.2|29754.2|29784.3|29764.3|29729.4|29709.4|436
1601389500000|2020-09-29 14:25:00|29774.3|29754.3|29801.7|29781.7|29819.3|29799.3|29769.2|29749.2|781
1601389800000|2020-09-29 14:30:00|29804.2|29784.2|29771.7|29751.7|29819.3|29799.3|29759.4|29739.4|444
1601390100000|2020-09-29 14:35:00|29771.8|29751.8|29694.5|29674.5|29774.3|29754.3|29682|29662|791
1601390400000|2020-09-29 14:40:00|29692.1|29672.1|29709.7|29689.7|29714.7|29694.7|29679.6|29659.6|537
1601390700000|2020-09-29 14:45:00|29707.2|29687.2|29714.7|29694.7|29722.2|29702.2|29672.3|29652.3|443
1601391000000|2020-09-29 14:50:00|29709.7|29689.7|29724.5|29704.5|29724.7|29704.7|29699.6|29679.6|322
1601391300000|2020-09-29 14:55:00|29724.6|29704.6|29709.5|29689.5|29734.5|29714.5|29704.5|29684.5|250
1601391600000|2020-09-29 15:00:00|29714.5|29694.5|29709.7|29689.7|29727|29707|29689.7|29669.7|332
1601391900000|2020-09-29 15:05:00|29712.2|29692.2|29709.7|29689.7|29744.6|29724.6|29704.7|29684.7|309
1601392200000|2020-09-29 15:10:00|29707.2|29687.2|29699.4|29679.4|29729.4|29709.4|29699.4|29679.4|346
1601392500000|2020-09-29 15:15:00|29699.5|29679.5|29746.9|29726.9|29749.3|29729.3|29699.5|29679.5|386
1601392800000|2020-09-29 15:20:00|29749.3|29729.3|29794.2|29774.2|29804.3|29784.3|29744.3|29724.3|513
1601393100000|2020-09-29 15:25:00|29794.3|29774.3|29804.3|29784.3|29806.9|29786.9|29784.3|29764.3|444
1601393400000|2020-09-29 15:30:00|29804.4|29784.4|29824.4|29804.4|29829.2|29809.2|29791.9|29771.9|534
1601393700000|2020-09-29 15:35:00|29829.2|29809.2|29901.7|29881.7|29901.7|29881.7|29824.3|29804.3|810
1601394000000|2020-09-29 15:40:00|29904.2|29884.2|29869.3|29849.3|29914.3|29894.3|29849.4|29829.4|701
1601394300000|2020-09-29 15:45:00|29874.2|29854.2|29794.3|29774.3|29879.3|29859.3|29791.8|29771.8|528
1601394600000|2020-09-29 15:50:00|29791.9|29771.9|29794.3|29774.3|29829.3|29809.3|29789.3|29769.3|372
1601394900000|2020-09-29 15:55:00|29796.9|29776.9|29764.4|29744.4|29809.3|29789.3|29764.4|29744.4|336
1601395200000|2020-09-29 16:00:00|29766.9|29746.9|29769.4|29749.4|29799.4|29779.4|29764.4|29744.4|296
1601395500000|2020-09-29 16:05:00|29766.9|29746.9|29804.3|29784.3|29809.3|29789.3|29764.3|29744.3|185
1601395800000|2020-09-29 16:10:00|29809.2|29789.2|29804.5|29784.5|29809.4|29789.4|29794.3|29774.3|209
1601396100000|2020-09-29 16:15:00|29802|29782|29829.4|29809.4|29829.4|29809.4|29794.5|29774.5|235
1601396400000|2020-09-29 16:20:00|29827|29807|29824.3|29804.3|29839.4|29819.4|29819.4|29799.4|289
1601396700000|2020-09-29 16:25:00|29821.9|29801.9|29849.3|29829.3|29851.8|29831.8|29819.3|29799.3|162
1601397000000|2020-09-29 16:30:00|29851.8|29831.8|29859.3|29839.3|29864.3|29844.3|29849.3|29829.3|220
1601397300000|2020-09-29 16:35:00|29864.3|29844.3|29891.8|29871.8|29894.2|29874.2|29859.3|29839.3|345
1601397600000|2020-09-29 16:40:00|29889.3|29869.3|29874.2|29854.2|29909.2|29889.2|29874.2|29854.2|386
1601397900000|2020-09-29 16:45:00|29879.2|29859.2|29919.1|29899.1|29926.6|29906.6|29874.3|29854.3|474
1601398200000|2020-09-29 16:50:00|29916.7|29896.7|29924|29904|29924|29904|29899.1|29879.1|297
1601398500000|2020-09-29 16:55:00|29924.1|29904.1|29911.5|29891.5|29939.1|29919.1|29904|29884|672
1601398800000|2020-09-29 17:00:00|29913.9|29893.9|29904|29884|29929|29909|29901.5|29881.5|312
1601399100000|2020-09-29 17:05:00|29906.5|29886.5|29879.1|29859.1|29906.5|29886.5|29874.1|29854.1|143
1601399400000|2020-09-29 17:10:00|29884|29864|29889|29869|29893.9|29873.9|29879.1|29859.1|99
1601399700000|2020-09-29 17:15:00|29894|29874|29914|29894|29914|29894|29889|29869|137
1601400000000|2020-09-29 17:20:00|29916.4|29896.4|29924|29904|29924|29904|29909|29889|305
1601400300000|2020-09-29 17:25:00|29921.5|29901.5|29929|29909|29931.4|29911.4|29919|29899|95
1601400600000|2020-09-29 17:30:00|29931.5|29911.5|29926.6|29906.6|29939|29919|29924.1|29904.1|93
1601400900000|2020-09-29 17:35:00|29924.1|29904.1|29929|29909|29934|29914|29924|29904|65
1601401200000|2020-09-29 17:40:00|29931.4|29911.4|29934|29914|29934|29914|29924|29904|121
1601401500000|2020-09-29 17:45:00|29936.5|29916.5|29964|29944|29964|29944|29934|29914|171
1601401800000|2020-09-29 17:50:00|29964.1|29944.1|29984.1|29964.1|29991.4|29971.4|29964.1|29944.1|267
1601402100000|2020-09-29 17:55:00|29986.5|29966.5|29984.1|29964.1|29994.1|29974.1|29979.1|29959.1|262
1601402400000|2020-09-29 18:00:00|29988.9|29968.9|29994|29974|29994.1|29974.1|29979.1|29959.1|175
1601402700000|2020-09-29 18:05:00|29989.1|29969.1|29986.5|29966.5|29994|29974|29979.1|29959.1|41
1601403000000|2020-09-29 18:10:00|29989|29969|29989|29969|29994|29974|29974.1|29954.1|134
1601403300000|2020-09-29 18:15:00|29984.1|29964.1|30009|29989|30009|29989|29984.1|29964.1|90
1601403600000|2020-09-29 18:20:00|30006.6|29986.6|29994.1|29974.1|30006.6|29986.6|29984.1|29964.1|68
1601403900000|2020-09-29 18:25:00|29991.7|29971.7|30009.1|29989.1|30009.1|29989.1|29991.6|29971.6|61
1601404200000|2020-09-29 18:30:00|30009.2|29989.2|30009.2|29989.2|30014.2|29994.2|30009.1|29989.1|65
1601404500000|2020-09-29 18:35:00|30006.7|29986.7|30009.2|29989.2|30009.2|29989.2|29994.2|29974.2|71
1601404800000|2020-09-29 18:40:00|30006.7|29986.7|30004.1|29984.1|30006.7|29986.7|29994.1|29974.1|24
1601405100000|2020-09-29 18:45:00|30001.7|29981.7|29991.6|29971.6|30004.1|29984.1|29989.1|29969.1|48
1601405400000|2020-09-29 18:50:00|29994.1|29974.1|29981.7|29961.7|29999.1|29979.1|29979.2|29959.2|39
1601405700000|2020-09-29 18:55:00|29984.2|29964.2|29979.2|29959.2|29989.1|29969.1|29979.2|29959.2|29
1601406000000|2020-09-29 19:00:00|29984.1|29964.1|29989.2|29969.2|29994.2|29974.2|29979.2|29959.2|48
1601406300000|2020-09-29 19:05:00|29986.7|29966.7|29984.2|29964.2|29986.7|29966.7|29979.2|29959.2|19
1601406600000|2020-09-29 19:10:00|29981.7|29961.7|29979.2|29959.2|29994.1|29974.1|29979.2|29959.2|68
1601406900000|2020-09-29 19:15:00|29981.7|29961.7|30006.5|29986.5|30009|29989|29974.3|29954.3|76
1601407200000|2020-09-29 19:20:00|30004|29984|29989|29969|30009|29989|29981.6|29961.6|27
1601407500000|2020-09-29 19:25:00|29986.6|29966.6|29999|29979|29999|29979|29986.5|29966.5|25
1601407800000|2020-09-29 19:30:00|29994.1|29974.1|29999|29979|30004|29984|29994|29974|34
1601408100000|2020-09-29 19:35:00|29994|29974|29989|29969|29999|29979|29984|29964|38
1601408400000|2020-09-29 19:40:00|29986.6|29966.6|29984|29964|29989|29969|29981.6|29961.6|29
1601408700000|2020-09-29 19:45:00|29986.5|29966.5|29999.1|29979.1|29999.1|29979.1|29984|29964|49
1601409000000|2020-09-29 19:50:00|29994.1|29974.1|29984.2|29964.2|29999.1|29979.1|29984.2|29964.2|51
1601409300000|2020-09-29 19:55:00|29984.1|29964.1|29974.1|29954.1|29984.1|29964.1|29974.1|29954.1|69
1601409600000|2020-09-29 20:00:00|29976.5|29956.5|29979.1|29959.1|29984.1|29964.1|29974.1|29954.1|49
1601409900000|2020-09-29 20:05:00|29981.6|29961.6|29989.1|29969.1|29991.5|29971.5|29979.1|29959.1|53
1601410200000|2020-09-29 20:10:00|29991.6|29971.6|29999.1|29979.1|30004|29984|29989.1|29969.1|46
1601410500000|2020-09-29 20:15:00|30001.6|29981.6|29999.1|29979.1|30001.6|29981.6|29999.1|29979.1|33
1601410800000|2020-09-29 20:20:00|29996.6|29976.6|29989.1|29969.1|29996.6|29976.6|29989.1|29969.1|15
1601411100000|2020-09-29 20:25:00|29986.5|29966.5|29983.9|29963.9|29986.5|29966.5|29979.1|29959.1|62
1601411400000|2020-09-29 20:30:00|29984|29964|29986.5|29966.5|29986.6|29966.6|29981.5|29961.5|27
1601411700000|2020-09-29 20:35:00|29984.1|29964.1|29984|29964|29986.5|29966.5|29979.1|29959.1|52
1601412000000|2020-09-29 20:40:00|29981.5|29961.5|29984|29964|29984.1|29964.1|29979.1|29959.1|20
1601412300000|2020-09-29 20:45:00|29984.1|29964.1|29978.9|29958.9|29989|29969|29974.2|29954.2|57
1601412600000|2020-09-29 20:50:00|29979|29959|29983.9|29963.9|29986.4|29966.4|29979|29959|80
1601412900000|2020-09-29 20:55:00|29986.4|29966.4|29978.9|29958.9|29986.4|29966.4|29978.9|29958.9|63
1601416800000|2020-09-29 22:00:00|29961.6|29941.6|29968.9|29948.9|29974.1|29954.1|29959|29939|66
1601417100000|2020-09-29 22:05:00|29969|29949|29986.5|29966.5|29986.5|29966.5|29969|29949|31
1601417400000|2020-09-29 22:10:00|29989|29969|29999|29979|29999|29979|29989|29969|18
1601417700000|2020-09-29 22:15:00|29996.5|29976.5|29999|29979|30001.5|29981.5|29994|29974|28
1601418000000|2020-09-29 22:20:00|29994.1|29974.1|29984|29964|29994.1|29974.1|29984|29964|19
1601418300000|2020-09-29 22:25:00|29986.4|29966.4|29994|29974|29994|29974|29986.4|29966.4|11
1601418600000|2020-09-29 22:30:00|29998.8|29978.8|29994|29974|29999|29979|29986.5|29966.5|13
1601418900000|2020-09-29 22:35:00|29996.4|29976.4|29996.5|29976.5|29999|29979|29986.5|29966.5|34
1601419200000|2020-09-29 22:40:00|29996.4|29976.4|30004|29984|30006.5|29986.5|29994|29974|34
1601419500000|2020-09-29 22:45:00|30001.6|29981.6|29999|29979|30004|29984|29999|29979|8
1601419800000|2020-09-29 22:50:00|30003.8|29983.8|30016.4|29996.4|30016.4|29996.4|30003.8|29983.8|23
1601420100000|2020-09-29 22:55:00|30014|29994|30014|29994|30016.4|29996.4|30014|29994|8
1601420400000|2020-09-29 23:00:00|30009|29989|30009|29989|30009|29989|30009|29989|9
1601420700000|2020-09-29 23:05:00|30006.6|29986.6|30014|29994|30014|29994|30006.5|29986.5|17
1601421000000|2020-09-29 23:10:00|30011.5|29991.5|30009|29989|30014|29994|30009|29989|11
1601421300000|2020-09-29 23:15:00|30011.5|29991.5|30018.9|29998.9|30018.9|29998.9|30011.5|29991.5|36
1601421600000|2020-09-29 23:20:00|30016.4|29996.4|30009|29989|30016.4|29996.4|30006.5|29986.5|17
1601421900000|2020-09-29 23:25:00|30004.2|29984.2|30016.5|29996.5|30016.5|29996.5|30004|29984|36
1601422200000|2020-09-29 23:30:00|30014|29994|30019|29999|30024|30004|30014|29994|46
1601422500000|2020-09-29 23:35:00|30016.5|29996.5|30009|29989|30019|29999|30009|29989|15
1601422800000|2020-09-29 23:40:00|30014|29994|30014|29994|30014|29994|30009|29989|18
1601423100000|2020-09-29 23:45:00|30019|29999|30024|30004|30024|30004|30019|29999|47
1601423400000|2020-09-29 23:50:00|30019|29999|30019|29999|30024|30004|30019|29999|33
1601423700000|2020-09-29 23:55:00|30021.5|30001.5|30009|29989|30024|30004|30009|29989|88
1601424000000|2020-09-30 00:00:00|30014|29994|30024|30004|30031.5|30011.5|30014|29994|80
1601424300000|2020-09-30 00:05:00|30024.1|30004.1|30024|30004|30033.9|30013.9|30019|29999|62
1601424600000|2020-09-30 00:10:00|30021.5|30001.5|30034|30014|30039|30019|30014|29994|87
1601424900000|2020-09-30 00:15:00|30039|30019|30039|30019|30053.9|30033.9|30034|30014|120
1601425200000|2020-09-30 00:20:00|30036.5|30016.5|30019.1|29999.1|30039|30019|30014.1|29994.1|63
1601425500000|2020-09-30 00:25:00|30021.5|30001.5|30031.6|30011.6|30031.6|30011.6|30016.5|29996.5|73
1601425800000|2020-09-30 00:30:00|30029.1|30009.1|30029.1|30009.1|30029.1|30009.1|30014.1|29994.1|66
1601426100000|2020-09-30 00:35:00|30034.1|30014.1|30034.1|30014.1|30044.1|30024.1|30029.1|30009.1|101
1601426400000|2020-09-30 00:40:00|30029.1|30009.1|30019.1|29999.1|30034.1|30014.1|30016.6|29996.6|57
1601426700000|2020-09-30 00:45:00|30014.2|29994.2|30009.1|29989.1|30024.1|30004.1|30009.1|29989.1|72
1601427000000|2020-09-30 00:50:00|30004.1|29984.1|29994|29974|30016.5|29996.5|29989.1|29969.1|206
1601427300000|2020-09-30 00:55:00|29994.1|29974.1|29999.1|29979.1|30013.9|29993.9|29989.1|29969.1|107
1601427600000|2020-09-30 01:00:00|29996.6|29976.6|29929|29909|30001.5|29981.5|29926.5|29906.5|978
1601427900000|2020-09-30 01:05:00|29931.4|29911.4|29933.9|29913.9|29956.4|29936.4|29923.9|29903.9|359
1601428200000|2020-09-30 01:10:00|29936.4|29916.4|29958.9|29938.9|29961.4|29941.4|29923.9|29903.9|261
1601428500000|2020-09-30 01:15:00|29961.4|29941.4|29996.3|29976.3|29998.9|29978.9|29958.9|29938.9|357
1601428800000|2020-09-30 01:20:00|29993.9|29973.9|29993.9|29973.9|30006.3|29986.3|29978.9|29958.9|255
1601429100000|2020-09-30 01:25:00|29996.4|29976.4|30008.9|29988.9|30028.8|30008.8|29991.3|29971.3|300
1601429400000|2020-09-30 01:30:00|30006.4|29986.4|29991.5|29971.5|30008.9|29988.9|29983.9|29963.9|170
1601429700000|2020-09-30 01:35:00|29991.4|29971.4|30006.4|29986.4|30013.9|29993.9|29981.3|29961.3|123
1601430000000|2020-09-30 01:40:00|30008.9|29988.9|30011.4|29991.4|30023.9|30003.9|30001.4|29981.4|135
1601430300000|2020-09-30 01:45:00|30013.9|29993.9|30011.4|29991.4|30021.2|30001.2|29996.3|29976.3|120
1601430600000|2020-09-30 01:50:00|30011.3|29991.3|30016.3|29996.3|30031.3|30011.3|30003.8|29983.8|177
1601430900000|2020-09-30 01:55:00|30018.8|29998.8|30021.3|30001.3|30023.8|30003.8|29998.8|29978.8|108
1601431200000|2020-09-30 02:00:00|30023.8|30003.8|30008.8|29988.8|30033.8|30013.8|30006.3|29986.3|130
1601431500000|2020-09-30 02:05:00|30006.3|29986.3|30028.8|30008.8|30028.8|30008.8|29993.9|29973.9|143
1601431800000|2020-09-30 02:10:00|30033.8|30013.8|30038.8|30018.8|30038.8|30018.8|30013.8|29993.8|199
1601432100000|2020-09-30 02:15:00|30036.4|30016.4|30138.8|30118.8|30158.9|30138.9|30036.4|30016.4|816
1601432400000|2020-09-30 02:20:00|30136.3|30116.3|30138.9|30118.9|30148.8|30128.8|30133.8|30113.8|268
1601432700000|2020-09-30 02:25:00|30138.8|30118.8|30153.8|30133.8|30158.8|30138.8|30133.8|30113.8|205
1601433000000|2020-09-30 02:30:00|30158.8|30138.8|30113.6|30093.6|30158.8|30138.8|30103.6|30083.6|592
1601433300000|2020-09-30 02:35:00|30116|30096|30133.5|30113.5|30136|30116|30108.6|30088.6|230
1601433600000|2020-09-30 02:40:00|30138.5|30118.5|30083.6|30063.6|30138.5|30118.5|30073.6|30053.6|405
1601433900000|2020-09-30 02:45:00|30086.1|30066.1|30041.5|30021.5|30098.6|30078.6|30034|30014|523
1601434200000|2020-09-30 02:50:00|30043.9|30023.9|30074|30054|30074|30054|30041.5|30021.5|196
1601434500000|2020-09-30 02:55:00|30071.5|30051.5|30044|30024|30076.5|30056.5|30044|30024|110
1601434800000|2020-09-30 03:00:00|30041.5|30021.5|29984|29964|30044|30024|29984|29964|474
1601435100000|2020-09-30 03:05:00|29983.9|29963.9|29934|29914|29986.4|29966.4|29933.8|29913.8|331
1601435400000|2020-09-30 03:10:00|29929.1|29909.1|29928.9|29908.9|29929.1|29909.1|29894|29874|485
1601435700000|2020-09-30 03:15:00|29929|29909|29936.6|29916.6|29954|29934|29926.6|29906.6|167
1601436000000|2020-09-30 03:20:00|29934.1|29914.1|29921.5|29901.5|29946.5|29926.5|29904.1|29884.1|247
1601436300000|2020-09-30 03:25:00|29923.9|29903.9|29924|29904|29929|29909|29904|29884|245
1601436600000|2020-09-30 03:30:00|29926.5|29906.5|29916.6|29896.6|29939|29919|29914|29894|120
1601436900000|2020-09-30 03:35:00|29919|29899|29894.2|29874.2|29919.2|29899.2|29894.2|29874.2|154
1601437200000|2020-09-30 03:40:00|29891.7|29871.7|29919.2|29899.2|29924.2|29904.2|29891.7|29871.7|139
1601437500000|2020-09-30 03:45:00|29919.3|29899.3|29931.7|29911.7|29934.2|29914.2|29914.2|29894.2|56
1601437800000|2020-09-30 03:50:00|29934.2|29914.2|29924.2|29904.2|29934.2|29914.2|29919.2|29899.2|36
1601438100000|2020-09-30 03:55:00|29924.1|29904.1|29929.2|29909.2|29939.2|29919.2|29919.2|29899.2|68
1601438400000|2020-09-30 04:00:00|29926.8|29906.8|29939.2|29919.2|29944.2|29924.2|29914.2|29894.2|140
1601438700000|2020-09-30 04:05:00|29939|29919|29909.2|29889.2|29939.2|29919.2|29904.2|29884.2|82
1601439000000|2020-09-30 04:10:00|29911.7|29891.7|29899.2|29879.2|29914.2|29894.2|29894.4|29874.4|58
1601439300000|2020-09-30 04:15:00|29894.3|29874.3|29859.2|29839.2|29899.2|29879.2|29859.2|29839.2|163
1601439600000|2020-09-30 04:20:00|29861.6|29841.6|29856.7|29836.7|29869.2|29849.2|29849.4|29829.4|65
1601439900000|2020-09-30 04:25:00|29854.2|29834.2|29884.2|29864.2|29889.2|29869.2|29854.2|29834.2|97
1601440200000|2020-09-30 04:30:00|29879.4|29859.4|29896.8|29876.8|29904.2|29884.2|29879.2|29859.2|102
1601440500000|2020-09-30 04:35:00|29896.7|29876.7|29896.7|29876.7|29899.2|29879.2|29889.2|29869.2|37
1601440800000|2020-09-30 04:40:00|29894.3|29874.3|29889.2|29869.2|29899.2|29879.2|29879.1|29859.1|56
1601441100000|2020-09-30 04:45:00|29889.3|29869.3|29904.2|29884.2|29904.2|29884.2|29889.2|29869.2|53
1601441400000|2020-09-30 04:50:00|29909|29889|29914.2|29894.2|29919.2|29899.2|29904.3|29884.3|83
1601441700000|2020-09-30 04:55:00|29911.8|29891.8|29924.2|29904.2|29929.1|29909.1|29909.3|29889.3|65
1601442000000|2020-09-30 05:00:00|29919.2|29899.2|29919.2|29899.2|29924.1|29904.1|29899.2|29879.2|97
1601442300000|2020-09-30 05:05:00|29924.1|29904.1|29944.2|29924.2|29956.7|29936.7|29916.8|29896.8|92
1601442600000|2020-09-30 05:10:00|29941.7|29921.7|29924.2|29904.2|29944.2|29924.2|29924.2|29904.2|48
1601442900000|2020-09-30 05:15:00|29926.7|29906.7|29914.2|29894.2|29931.7|29911.7|29914.2|29894.2|37
1601443200000|2020-09-30 05:20:00|29911.8|29891.8|29904.2|29884.2|29914.2|29894.2|29899.2|29879.2|73
1601443500000|2020-09-30 05:25:00|29901.8|29881.8|29894.2|29874.2|29904.2|29884.2|29889.2|29869.2|72
1601443800000|2020-09-30 05:30:00|29889.2|29869.2|29884.2|29864.2|29914.2|29894.2|29871.7|29851.7|296
1601444100000|2020-09-30 05:35:00|29886.8|29866.8|29919.1|29899.1|29924.2|29904.2|29874.2|29854.2|223
1601444400000|2020-09-30 05:40:00|29919.2|29899.2|29904.2|29884.2|29934.2|29914.2|29894.2|29874.2|218
1601444700000|2020-09-30 05:45:00|29901.8|29881.8|29844.2|29824.2|29904.2|29884.2|29836.9|29816.9|300
1601445000000|2020-09-30 05:50:00|29841.8|29821.8|29851.7|29831.7|29861.6|29841.6|29821.8|29801.8|373
1601445300000|2020-09-30 05:55:00|29854.2|29834.2|29841.9|29821.9|29876.6|29856.6|29841.9|29821.9|141
1601445600000|2020-09-30 06:00:00|29844.3|29824.3|29849.3|29829.3|29864.5|29844.5|29814.5|29794.5|290
1601445900000|2020-09-30 06:05:00|29846.9|29826.9|29809.4|29789.4|29854.3|29834.3|29804.5|29784.5|264
1601446200000|2020-09-30 06:10:00|29807|29787|29799.4|29779.4|29816.8|29796.8|29789.5|29769.5|483
1601446500000|2020-09-30 06:15:00|29801.8|29781.8|29789.4|29769.4|29804.3|29784.3|29774.4|29754.4|363
1601446800000|2020-09-30 06:20:00|29794.4|29774.4|29809.3|29789.3|29816.9|29796.9|29779.4|29759.4|190
1601447100000|2020-09-30 06:25:00|29809.4|29789.4|29849.4|29829.4|29854.4|29834.4|29799.5|29779.5|266
1601447400000|2020-09-30 06:30:00|29849.5|29829.5|29864.4|29844.4|29864.4|29844.4|29829.4|29809.4|151
1601447700000|2020-09-30 06:35:00|29859.4|29839.4|29921.8|29901.8|29921.8|29901.8|29859.4|29839.4|238
1601448000000|2020-09-30 06:40:00|29924.3|29904.3|29894.3|29874.3|29944.3|29924.3|29894.3|29874.3|304
1601448300000|2020-09-30 06:45:00|29894.4|29874.4|29864.3|29844.3|29904.3|29884.3|29864.3|29844.3|264
1601448600000|2020-09-30 06:50:00|29861.8|29841.8|29869.4|29849.4|29874.4|29854.4|29854.5|29834.5|187
1601448900000|2020-09-30 06:55:00|29874.4|29854.4|29864.3|29844.3|29884.4|29864.4|29844.4|29824.4|265
1601449200000|2020-09-30 07:00:00|29859.3|29839.3|29921.8|29901.8|29969.3|29949.3|29854.3|29834.3|423
1601449500000|2020-09-30 07:05:00|29924.2|29904.2|29984.3|29964.3|29999.3|29979.3|29919.3|29899.3|389
1601449800000|2020-09-30 07:10:00|29981.9|29961.9|30004.3|29984.3|30011.8|29991.8|29979.3|29959.3|220
1601450100000|2020-09-30 07:15:00|30001.7|29981.7|30021.8|30001.8|30034.3|30014.3|29959.3|29939.3|370
1601450400000|2020-09-30 07:20:00|30019.4|29999.4|30024.3|30004.3|30039.3|30019.3|30004.3|29984.3|171
1601450700000|2020-09-30 07:25:00|30021.9|30001.9|29989.3|29969.3|30026.8|30006.8|29989.3|29969.3|210
1601451000000|2020-09-30 07:30:00|29989.4|29969.4|30041.8|30021.8|30069.3|30049.3|29989.4|29969.4|318
1601451300000|2020-09-30 07:35:00|30044.2|30024.2|30029.3|30009.3|30071.7|30051.7|30029.3|30009.3|192
1601451600000|2020-09-30 07:40:00|30031.7|30011.7|30014.3|29994.3|30034.3|30014.3|29996.7|29976.7|180
1601451900000|2020-09-30 07:45:00|30009.3|29989.3|29974.2|29954.2|30014.2|29994.2|29971.8|29951.8|191
1601452200000|2020-09-30 07:50:00|29974.3|29954.3|29944.5|29924.5|29979.4|29959.4|29944.5|29924.5|118
1601452500000|2020-09-30 07:55:00|29939.5|29919.5|29984.5|29964.5|29989.5|29969.5|29929.5|29909.5|316
1601452800000|2020-09-30 08:00:00|29982|29962|30007.1|29987.1|30009.5|29989.5|29899.5|29879.5|589
1601453100000|2020-09-30 08:05:00|30009.5|29989.5|29944.5|29924.5|30016.7|29996.7|29939.5|29919.5|183
1601453400000|2020-09-30 08:10:00|29939.5|29919.5|29934.5|29914.5|29941.9|29921.9|29894.5|29874.5|281
1601453700000|2020-09-30 08:15:00|29939.5|29919.5|29974.4|29954.4|29974.4|29954.4|29919.5|29899.5|190
1601454000000|2020-09-30 08:20:00|29974.5|29954.5|29924.4|29904.4|29974.5|29954.5|29919.4|29899.4|137
1601454300000|2020-09-30 08:25:00|29921.9|29901.9|29939.5|29919.5|29949.5|29929.5|29914.7|29894.7|149
1601454600000|2020-09-30 08:30:00|29934.7|29914.7|29949.5|29929.5|29959.5|29939.5|29934.5|29914.5|98
1601454900000|2020-09-30 08:35:00|29954.5|29934.5|29959.5|29939.5|29966.9|29946.9|29944.5|29924.5|88
1601455200000|2020-09-30 08:40:00|29957.1|29937.1|29939.5|29919.5|29972|29952|29934.6|29914.6|133
1601455500000|2020-09-30 08:45:00|29944.5|29924.5|29924.5|29904.5|29944.5|29924.5|29919.6|29899.6|98
1601455800000|2020-09-30 08:50:00|29919.5|29899.5|29889.3|29869.3|29927|29907|29887|29867|146
1601456100000|2020-09-30 08:55:00|29886.9|29866.9|29899.3|29879.3|29904.2|29884.2|29886.9|29866.9|207
1601456400000|2020-09-30 09:00:00|29899.2|29879.2|29899.3|29879.3|29899.6|29879.6|29876.7|29856.7|178
1601456700000|2020-09-30 09:05:00|29899.4|29879.4|29869.5|29849.5|29899.4|29879.4|29869.5|29849.5|124
1601457000000|2020-09-30 09:10:00|29871.9|29851.9|29844.5|29824.5|29874.6|29854.6|29844.5|29824.5|199
1601457300000|2020-09-30 09:15:00|29842.1|29822.1|29844.5|29824.5|29859.5|29839.5|29839.5|29819.5|127
1601457600000|2020-09-30 09:20:00|29839.5|29819.5|29834.3|29814.3|29859.4|29839.4|29834.3|29814.3|229
1601457900000|2020-09-30 09:25:00|29834.4|29814.4|29799.5|29779.5|29839.4|29819.4|29789.5|29769.5|240
1601458200000|2020-09-30 09:30:00|29794.7|29774.7|29834.5|29814.5|29837|29817|29794.5|29774.5|204
1601458500000|2020-09-30 09:35:00|29836.9|29816.9|29839.5|29819.5|29842|29822|29827|29807|107
1601458800000|2020-09-30 09:40:00|29837|29817|29819.5|29799.5|29842|29822|29814.5|29794.5|76
1601459100000|2020-09-30 09:45:00|29817|29797|29844.4|29824.4|29849.4|29829.4|29814.5|29794.5|94
1601459400000|2020-09-30 09:50:00|29844.5|29824.5|29849.5|29829.5|29857|29837|29844.5|29824.5|97
1601459700000|2020-09-30 09:55:00|29852|29832|29874.6|29854.6|29879.6|29859.6|29849.5|29829.5|60
1601460000000|2020-09-30 10:00:00|29872.1|29852.1|29839.6|29819.6|29879.6|29859.6|29839.6|29819.6|56
1601460300000|2020-09-30 10:05:00|29842.1|29822.1|29834.7|29814.7|29849.7|29829.7|29814.6|29794.6|132
1601460600000|2020-09-30 10:10:00|29837.1|29817.1|29859.7|29839.7|29864.7|29844.7|29834.7|29814.7|57
1601460900000|2020-09-30 10:15:00|29857.3|29837.3|29854.7|29834.7|29869.5|29849.5|29854.7|29834.7|58
1601461200000|2020-09-30 10:20:00|29857.1|29837.1|29859.7|29839.7|29859.7|29839.7|29849.7|29829.7|53
1601461500000|2020-09-30 10:25:00|29862.2|29842.2|29854.9|29834.9|29864.9|29844.9|29849.9|29829.9|133
1601461800000|2020-09-30 10:30:00|29852.4|29832.4|29882.4|29862.4|29889.9|29869.9|29849.9|29829.9|212
1601462100000|2020-09-30 10:35:00|29884.9|29864.9|29897.4|29877.4|29899.9|29879.9|29882.4|29862.4|146
1601462400000|2020-09-30 10:40:00|29899.9|29879.9|29909.9|29889.9|29919.9|29899.9|29894.9|29874.9|103
1601462700000|2020-09-30 10:45:00|29912.3|29892.3|29942.4|29922.4|29952.3|29932.3|29912.3|29892.3|184
1601463000000|2020-09-30 10:50:00|29942.3|29922.3|29944.8|29924.8|29949.8|29929.8|29939.7|29919.7|82
1601463300000|2020-09-30 10:55:00|29942.3|29922.3|29914.8|29894.8|29944.8|29924.8|29914.8|29894.8|107
1601463600000|2020-09-30 11:00:00|29919.6|29899.6|29969.6|29949.6|29969.6|29949.6|29914.8|29894.8|148
1601463900000|2020-09-30 11:05:00|29964.7|29944.7|29964.6|29944.6|29969.6|29949.6|29954.6|29934.6|152
1601464200000|2020-09-30 11:10:00|29962.1|29942.1|29982|29962|30016.8|29996.8|29962|29942|234
1601464500000|2020-09-30 11:15:00|29984.4|29964.4|29972|29952|29984.5|29964.5|29972|29952|81
1601464800000|2020-09-30 11:20:00|29974.4|29954.4|29999.3|29979.3|30001.8|29981.8|29969.4|29949.4|78
1601465100000|2020-09-30 11:25:00|30001.8|29981.8|30029.3|30009.3|30029.3|30009.3|29994.4|29974.4|166
1601465400000|2020-09-30 11:30:00|30024.5|30004.5|29971.9|29951.9|30024.5|30004.5|29964.6|29944.6|311
1601465700000|2020-09-30 11:35:00|29974.4|29954.4|29904.7|29884.7|29974.4|29954.4|29899.7|29879.7|411
1601466000000|2020-09-30 11:40:00|29899.9|29879.9|29874.7|29854.7|29922.2|29902.2|29872.2|29852.2|224
1601466300000|2020-09-30 11:45:00|29874.8|29854.8|29899.6|29879.6|29902.2|29882.2|29874.8|29854.8|157
1601466600000|2020-09-30 11:50:00|29899.7|29879.7|29899.7|29879.7|29919.7|29899.7|29885|29865|141
1601466900000|2020-09-30 11:55:00|29894.7|29874.7|29899.8|29879.8|29909.6|29889.6|29889.8|29869.8|73
1601467200000|2020-09-30 12:00:00|29897.3|29877.3|29859.7|29839.7|29899.8|29879.8|29852.5|29832.5|239
1601467500000|2020-09-30 12:05:00|29854.9|29834.9|29874.6|29854.6|29889.6|29869.6|29844.6|29824.6|225
1601467800000|2020-09-30 12:10:00|29872.2|29852.2|29929.5|29909.5|29939.4|29919.4|29872.2|29852.2|394
1601468100000|2020-09-30 12:15:00|29931.9|29911.9|29944.6|29924.6|29947.1|29927.1|29929.4|29909.4|197
1601468400000|2020-09-30 12:20:00|29949.4|29929.4|29974.5|29954.5|29979.5|29959.5|29939.5|29919.5|216
1601468700000|2020-09-30 12:25:00|29972.1|29952.1|29969.6|29949.6|29979.4|29959.4|29964.7|29944.7|144
1601469000000|2020-09-30 12:30:00|29967.1|29947.1|30031.9|30011.9|30034.4|30014.4|29964.6|29944.6|342
1601469300000|2020-09-30 12:35:00|30031.8|30011.8|30059.4|30039.4|30059.4|30039.4|30014.5|29994.5|437
1601469600000|2020-09-30 12:40:00|30061.8|30041.8|30214.2|30194.2|30231.6|30211.6|30061.8|30041.8|1539
1601469900000|2020-09-30 12:45:00|30216.7|30196.7|30171.9|30151.9|30231.7|30211.7|30159.4|30139.4|1039
1601470200000|2020-09-30 12:50:00|30169.5|30149.5|30189.2|30169.2|30199.4|30179.4|30164.4|30144.4|622
1601470500000|2020-09-30 12:55:00|30186.8|30166.8|30189.1|30169.1|30234.2|30214.2|30154.2|30134.2|591
1601470800000|2020-09-30 13:00:00|30189.2|30169.2|30206.7|30186.7|30229.2|30209.2|30184.2|30164.2|548
1601471100000|2020-09-30 13:05:00|30209.2|30189.2|30209.3|30189.3|30221.8|30201.8|30199.3|30179.3|480
1601471400000|2020-09-30 13:10:00|30214.1|30194.1|30289|30269|30289|30269|30214.1|30194.1|1173
1601471700000|2020-09-30 13:15:00|30284.3|30264.3|30219.2|30199.2|30284.3|30264.3|30216.6|30196.6|692
1601472000000|2020-09-30 13:20:00|30214.4|30194.4|30218.9|30198.9|30234.1|30214.1|30194.1|30174.1|558
1601472300000|2020-09-30 13:25:00|30214.1|30194.1|30224.2|30204.2|30231.6|30211.6|30199.1|30179.1|515
1601472600000|2020-09-30 13:30:00|30224.3|30204.3|30273.9|30253.9|30289.1|30269.1|30224.3|30204.3|725
1601472900000|2020-09-30 13:35:00|30274.1|30254.1|30264.1|30244.1|30274.2|30254.2|30244.1|30224.1|459
1601473200000|2020-09-30 13:40:00|30266.5|30246.5|30249.4|30229.4|30273.9|30253.9|30239.4|30219.4|540
1601473500000|2020-09-30 13:45:00|30249.5|30229.5|30264.5|30244.5|30289.5|30269.5|30244.5|30224.5|471
1601473800000|2020-09-30 13:50:00|30259.7|30239.7|30194.7|30174.7|30259.7|30239.7|30174.8|30154.8|692
1601474100000|2020-09-30 13:55:00|30199.5|30179.5|30264.5|30244.5|30282|30262|30197.1|30177.1|571
1601474400000|2020-09-30 14:00:00|30269.5|30249.5|30294.4|30274.4|30294.4|30274.4|30269.5|30249.5|577
1601474700000|2020-09-30 14:05:00|30294.5|30274.5|30259.5|30239.5|30299.5|30279.5|30259.5|30239.5|422
1601475000000|2020-09-30 14:10:00|30264.3|30244.3|30357.2|30337.2|30379.7|30359.7|30259.6|30239.6|890
1601475300000|2020-09-30 14:15:00|30359.6|30339.6|30379.4|30359.4|30392.1|30372.1|30349.9|30329.9|697
1601475600000|2020-09-30 14:20:00|30379.5|30359.5|30394.5|30374.5|30419.5|30399.5|30374.5|30354.5|719
1601475900000|2020-09-30 14:25:00|30397.1|30377.1|30372.1|30352.1|30399.5|30379.5|30344.5|30324.5|683
1601476200000|2020-09-30 14:30:00|30374.5|30354.5|30404.5|30384.5|30414.5|30394.5|30374.5|30354.5|776
1601476500000|2020-09-30 14:35:00|30406.9|30386.9|30399.5|30379.5|30409.4|30389.4|30374.5|30354.5|434
1601476800000|2020-09-30 14:40:00|30402|30382|30394.5|30374.5|30414.5|30394.5|30374.7|30354.7|801
1601477100000|2020-09-30 14:45:00|30397|30377|30397.1|30377.1|30414.5|30394.5|30384.7|30364.7|449
1601477400000|2020-09-30 14:50:00|30399.4|30379.4|30359.5|30339.5|30409.2|30389.2|30359.5|30339.5|475
1601477700000|2020-09-30 14:55:00|30364.5|30344.5|30369.5|30349.5|30379.5|30359.5|30354.5|30334.5|372
1601478000000|2020-09-30 15:00:00|30374.3|30354.3|30349.7|30329.7|30379.4|30359.4|30344.5|30324.5|459
1601478300000|2020-09-30 15:05:00|30354.5|30334.5|30374.7|30354.7|30374.8|30354.8|30354.5|30334.5|448
1601478600000|2020-09-30 15:10:00|30377.2|30357.2|30379.9|30359.9|30387.3|30367.3|30370.1|30350.1|276
1601478900000|2020-09-30 15:15:00|30382.3|30362.3|30394.7|30374.7|30394.7|30374.7|30379.9|30359.9|377
1601479200000|2020-09-30 15:20:00|30389.7|30369.7|30374.7|30354.7|30394.7|30374.7|30374.7|30354.7|418
1601479500000|2020-09-30 15:25:00|30379.7|30359.7|30372.4|30352.4|30404.5|30384.5|30372.4|30352.4|261
1601479800000|2020-09-30 15:30:00|30369.9|30349.9|30324.9|30304.9|30379.7|30359.7|30304.9|30284.9|728
1601480100000|2020-09-30 15:35:00|30325|30305|30349.9|30329.9|30360|30340|30325|30305|399
1601480400000|2020-09-30 15:40:00|30345.1|30325.1|30344.9|30324.9|30347.6|30327.6|30330|30310|349
1601480700000|2020-09-30 15:45:00|30342.5|30322.5|30309.8|30289.8|30344.9|30324.9|30262.4|30242.4|824
1601481000000|2020-09-30 15:50:00|30309.6|30289.6|30310|30290|30324.8|30304.8|30304.9|30284.9|392
1601481300000|2020-09-30 15:55:00|30307.5|30287.5|30354.5|30334.5|30354.5|30334.5|30304.9|30284.9|288
1601481600000|2020-09-30 16:00:00|30354.8|30334.8|30370|30350|30379.8|30359.8|30354.8|30334.8|270
1601481900000|2020-09-30 16:05:00|30369.9|30349.9|30377.3|30357.3|30389.8|30369.8|30365|30345|258
1601482200000|2020-09-30 16:10:00|30377.4|30357.4|30399.8|30379.8|30404.8|30384.8|30374.9|30354.9|271
1601482500000|2020-09-30 16:15:00|30399.9|30379.9|30380|30360|30399.9|30379.9|30374.9|30354.9|422
1601482800000|2020-09-30 16:20:00|30382.5|30362.5|30374.8|30354.8|30397.4|30377.4|30374.8|30354.8|232
1601483100000|2020-09-30 16:25:00|30369.8|30349.8|30370|30350|30379.8|30359.8|30369.8|30349.8|154
1601483400000|2020-09-30 16:30:00|30369.9|30349.9|30355|30335|30385|30365|30355|30335|550
1601483700000|2020-09-30 16:35:00|30350|30330|30350|30330|30357.4|30337.4|30332.4|30312.4|382
1601484000000|2020-09-30 16:40:00|30347.4|30327.4|30335.2|30315.2|30347.5|30327.5|30330.2|30310.2|367
1601484300000|2020-09-30 16:45:00|30337.6|30317.6|30352.8|30332.8|30352.8|30332.8|30335.2|30315.2|347
1601484600000|2020-09-30 16:50:00|30350.4|30330.4|30355.4|30335.4|30380.3|30360.3|30350.4|30330.4|416
1601484900000|2020-09-30 16:55:00|30350.4|30330.4|30325|30305|30362.6|30342.6|30320.1|30300.1|1545
1601485200000|2020-09-30 17:00:00|30320.1|30300.1|30305|30285|30340|30320|30305|30285|592
1601485500000|2020-09-30 17:05:00|30302.6|30282.6|30295.2|30275.2|30317.7|30297.7|30290.2|30270.2|174
1601485800000|2020-09-30 17:10:00|30297.6|30277.6|30295.2|30275.2|30310.2|30290.2|30292.7|30272.7|187
1601486100000|2020-09-30 17:15:00|30297.6|30277.6|30322.7|30302.7|30322.7|30302.7|30290.2|30270.2|169
1601486400000|2020-09-30 17:20:00|30320.4|30300.4|30325.1|30305.1|30325.3|30305.3|30312.9|30292.9|159
1601486700000|2020-09-30 17:25:00|30320.3|30300.3|30312.9|30292.9|30335.3|30315.3|30312.9|30292.9|237
1601487000000|2020-09-30 17:30:00|30312.8|30292.8|30347.8|30327.8|30347.8|30327.8|30310.3|30290.3|234
1601487300000|2020-09-30 17:35:00|30345.4|30325.4|30350.2|30330.2|30352.8|30332.8|30340.3|30320.3|109
1601487600000|2020-09-30 17:40:00|30350.3|30330.3|30355.3|30335.3|30360.3|30340.3|30345.2|30325.2|118
1601487900000|2020-09-30 17:45:00|30357.7|30337.7|30360.3|30340.3|30360.3|30340.3|30335.5|30315.5|143
1601488200000|2020-09-30 17:50:00|30365.2|30345.2|30355.3|30335.3|30367.8|30347.8|30350.3|30330.3|52
1601488500000|2020-09-30 17:55:00|30357.9|30337.9|30355.3|30335.3|30360.5|30340.5|30350.3|30330.3|104
1601488800000|2020-09-30 18:00:00|30352.8|30332.8|30347.8|30327.8|30370.3|30350.3|30347.8|30327.8|109
1601489100000|2020-09-30 18:05:00|30345.4|30325.4|30375.3|30355.3|30375.3|30355.3|30345.4|30325.4|91
1601489400000|2020-09-30 18:10:00|30372.9|30352.9|30367.8|30347.8|30375.3|30355.3|30365.3|30345.3|65
1601489700000|2020-09-30 18:15:00|30370.2|30350.2|30355.3|30335.3|30370.3|30350.3|30350.3|30330.3|58
1601490000000|2020-09-30 18:20:00|30360.1|30340.1|30300.3|30280.3|30370.3|30350.3|30285.3|30265.3|195
1601490300000|2020-09-30 18:25:00|30302.7|30282.7|30320.3|30300.3|30335.3|30315.3|30270.3|30250.3|262
1601490600000|2020-09-30 18:30:00|30317.9|30297.9|30290.3|30270.3|30325.3|30305.3|30280.3|30260.3|89
1601490900000|2020-09-30 18:35:00|30292.8|30272.8|30290.3|30270.3|30315.2|30295.2|30282.9|30262.9|96
1601491200000|2020-09-30 18:40:00|30295.3|30275.3|30265.3|30245.3|30300.3|30280.3|30250.3|30230.3|221
1601491500000|2020-09-30 18:45:00|30262.8|30242.8|30242.7|30222.7|30265.3|30245.3|30235.3|30215.3|179
1601491800000|2020-09-30 18:50:00|30242.8|30222.8|30235.3|30215.3|30255.3|30235.3|30230.3|30210.3|131
1601492100000|2020-09-30 18:55:00|30232.9|30212.9|30265.3|30245.3|30272.7|30252.7|30230.3|30210.3|89
1601492400000|2020-09-30 19:00:00|30260.3|30240.3|30260.3|30240.3|30285.3|30265.3|30255.3|30235.3|131
1601492700000|2020-09-30 19:05:00|30262.7|30242.7|30265.3|30245.3|30272.8|30252.8|30260.3|30240.3|58
1601493000000|2020-09-30 19:10:00|30267.8|30247.8|30230.3|30210.3|30275.3|30255.3|30220.6|30200.6|301
1601493300000|2020-09-30 19:15:00|30227.9|30207.9|30202.9|30182.9|30227.9|30207.9|30195.3|30175.3|263
1601493600000|2020-09-30 19:20:00|30202.8|30182.8|30215.3|30195.3|30220.3|30200.3|30180.6|30160.6|136
1601493900000|2020-09-30 19:25:00|30217.7|30197.7|30235.2|30215.2|30240.3|30220.3|30202.8|30182.8|125
1601494200000|2020-09-30 19:30:00|30232.8|30212.8|30225.3|30205.3|30232.8|30212.8|30210.3|30190.3|44
1601494500000|2020-09-30 19:35:00|30227.7|30207.7|30240.3|30220.3|30247.7|30227.7|30215.6|30195.6|86
1601494800000|2020-09-30 19:40:00|30240.1|30220.1|30268|30248|30280.1|30260.1|30225.3|30205.3|134
1601495100000|2020-09-30 19:45:00|30267.9|30247.9|30295.5|30275.5|30310.2|30290.2|30265.4|30245.4|146
1601495400000|2020-09-30 19:50:00|30295.4|30275.4|30305.4|30285.4|30310.4|30290.4|30290.4|30270.4|64
1601495700000|2020-09-30 19:55:00|30303|30283|30255.4|30235.4|30310.1|30290.1|30253|30233|103
1601496000000|2020-09-30 20:00:00|30255.2|30235.2|30225.4|30205.4|30270.1|30250.1|30225.4|30205.4|136
1601496300000|2020-09-30 20:05:00|30225.5|30205.5|30232.8|30212.8|30240.4|30220.4|30220.4|30200.4|56
1601496600000|2020-09-30 20:10:00|30232.9|30212.9|30240.4|30220.4|30250.4|30230.4|30225.4|30205.4|43
1601496900000|2020-09-30 20:15:00|30242.9|30222.9|30245.4|30225.4|30247.9|30227.9|30240.4|30220.4|11
1601497200000|2020-09-30 20:20:00|30242.9|30222.9|30240.4|30220.4|30245.4|30225.4|30240.4|30220.4|7
1601497500000|2020-09-30 20:25:00|30245.4|30225.4|30240.5|30220.5|30245.4|30225.4|30235.3|30215.3|53
1601497800000|2020-09-30 20:30:00|30243|30223|30250.4|30230.4|30255.4|30235.4|30240.5|30220.5|34
1601498100000|2020-09-30 20:35:00|30248|30228|30260.4|30240.4|30260.4|30240.4|30245.5|30225.5|32
1601498400000|2020-09-30 20:40:00|30258|30238|30260.4|30240.4|30260.4|30240.4|30255.4|30235.4|27
1601498700000|2020-09-30 20:45:00|30260.3|30240.3|30260.3|30240.3|30260.4|30240.4|30260.3|30240.3|40
1601499000000|2020-09-30 20:50:00|30260.2|30240.2|30245.4|30225.4|30260.4|30240.4|30243|30223|50
1601499300000|2020-09-30 20:55:00|30247.8|30227.8|30235.5|30215.5|30252.8|30232.8|30235.4|30215.4|53
1601503200000|2020-09-30 22:00:00|30233.2|30213.2|30275.4|30255.4|30280.4|30260.4|30232|30212|125
1601503500000|2020-09-30 22:05:00|30280.4|30260.4|30280.5|30260.5|30282.9|30262.9|30270.3|30250.3|60
1601503800000|2020-09-30 22:10:00|30275.5|30255.5|30290.5|30270.5|30290.5|30270.5|30275.5|30255.5|39
1601504100000|2020-09-30 22:15:00|30290.2|30270.2|30293|30273|30293|30273|30275.5|30255.5|31
1601504400000|2020-09-30 22:20:00|30290.6|30270.6|30288|30268|30300.3|30280.3|30288|30268|24
1601504700000|2020-09-30 22:25:00|30290.5|30270.5|30302.8|30282.8|30302.8|30282.8|30290.5|30270.5|9
1601505000000|2020-09-30 22:30:00|30300.5|30280.5|30305.5|30285.5|30308|30288|30295.5|30275.5|35
1601505300000|2020-09-30 22:35:00|30303|30283|30305.5|30285.5|30308|30288|30300.5|30280.5|10
1601505600000|2020-09-30 22:40:00|30303.1|30283.1|30295.5|30275.5|30305.5|30285.5|30295.5|30275.5|12
1601505900000|2020-09-30 22:45:00|30298|30278|30290.5|30270.5|30298|30278|30285.6|30265.6|17
1601506200000|2020-09-30 22:50:00|30288|30268|30310.5|30290.5|30315.5|30295.5|30288|30268|40
1601506500000|2020-09-30 22:55:00|30308.1|30288.1|30313|30293|30315.5|30295.5|30308.1|30288.1|21
1601506800000|2020-09-30 23:00:00|30315.4|30295.4|30310.5|30290.5|30315.5|30295.5|30310.5|30290.5|7
1601507100000|2020-09-30 23:05:00|30305.5|30285.5|30320.5|30300.5|30320.6|30300.6|30295.5|30275.5|30
1601507400000|2020-09-30 23:10:00|30320.6|30300.6|30320.5|30300.5|30323|30303|30315.5|30295.5|23
1601507700000|2020-09-30 23:15:00|30315.5|30295.5|30300.6|30280.6|30320.4|30300.4|30300.6|30280.6|17
1601508000000|2020-09-30 23:20:00|30300.7|30280.7|30310.5|30290.5|30310.5|30290.5|30300.6|30280.6|25
1601508300000|2020-09-30 23:25:00|30310.3|30290.3|30300.5|30280.5|30315.5|30295.5|30300.5|30280.5|25
1601508600000|2020-09-30 23:30:00|30295.5|30275.5|30290.5|30270.5|30295.5|30275.5|30290.4|30270.4|24
1601508900000|2020-09-30 23:35:00|30293|30273|30287.9|30267.9|30293|30273|30287.9|30267.9|11
1601509200000|2020-09-30 23:40:00|30290.5|30270.5|30290.5|30270.5|30290.5|30270.5|30285.5|30265.5|20
1601509500000|2020-09-30 23:45:00|30288|30268|30290.5|30270.5|30290.5|30270.5|30285.5|30265.5|11
1601509800000|2020-09-30 23:50:00|30285.8|30265.8|30295.5|30275.5|30300.5|30280.5|30285.5|30265.5|31
1601510100000|2020-09-30 23:55:00|30295.6|30275.6|30305.5|30285.5|30305.5|30285.5|30295.6|30275.6|19
1601510400000|2020-10-01 00:00:00|30300.5|30280.5|30275.5|30255.5|30317.9|30297.9|30273.2|30253.2|124
1601510700000|2020-10-01 00:05:00|30275.4|30255.4|30295.5|30275.5|30300.5|30280.5|30273|30253|69
1601511000000|2020-10-01 00:10:00|30300.5|30280.5|30300.5|30280.5|30305.5|30285.5|30295.5|30275.5|34
1601511300000|2020-10-01 00:15:00|30298|30278|30290.5|30270.5|30307.9|30287.9|30288|30268|28
1601511600000|2020-10-01 00:20:00|30295.3|30275.3|30280.5|30260.5|30300.5|30280.5|30280.5|30260.5|44
1601511900000|2020-10-01 00:25:00|30280.4|30260.4|30270.6|30250.6|30287.9|30267.9|30270.6|30250.6|56
1601512200000|2020-10-01 00:30:00|30265.7|30245.7|30262.9|30242.9|30270.6|30250.6|30258.2|30238.2|54
1601512500000|2020-10-01 00:35:00|30265.6|30245.6|30262.7|30242.7|30277.9|30257.9|30260.6|30240.6|70
1601512800000|2020-10-01 00:40:00|30262.8|30242.8|30255.6|30235.6|30265.6|30245.6|30252.9|30232.9|74
1601513100000|2020-10-01 00:45:00|30248.2|30228.2|30235.6|30215.6|30250.6|30230.6|30235.4|30215.4|85
1601513400000|2020-10-01 00:50:00|30235.4|30215.4|30243.2|30223.2|30250.6|30230.6|30235.4|30215.4|54
1601513700000|2020-10-01 00:55:00|30245.6|30225.6|30220.6|30200.6|30260.4|30240.4|30215.6|30195.6|106
1601514000000|2020-10-01 01:00:00|30220.4|30200.4|30235.6|30215.6|30245.6|30225.6|30217.9|30197.9|86
1601514300000|2020-10-01 01:05:00|30230.6|30210.6|30240.6|30220.6|30240.6|30220.6|30218.1|30198.1|112
1601514600000|2020-10-01 01:10:00|30243|30223|30310.6|30290.6|30315.6|30295.6|30243|30223|251
1601514900000|2020-10-01 01:15:00|30313|30293|30295.6|30275.6|30320.6|30300.6|30285.6|30265.6|68
1601515200000|2020-10-01 01:20:00|30298|30278|30310.3|30290.3|30310.3|30290.3|30288.3|30268.3|60
1601515500000|2020-10-01 01:25:00|30307.8|30287.8|30343.1|30323.1|30343.1|30323.1|30305.5|30285.5|131
1601515800000|2020-10-01 01:30:00|30345.6|30325.6|30398.1|30378.1|30408.1|30388.1|30345.6|30325.6|348
1601516100000|2020-10-01 01:35:00|30395.6|30375.6|30405.7|30385.7|30417.9|30397.9|30393.1|30373.1|122
1601516400000|2020-10-01 01:40:00|30408.1|30388.1|30435.6|30415.6|30455.6|30435.6|30408.1|30388.1|335
1601516700000|2020-10-01 01:45:00|30438.1|30418.1|30405.4|30385.4|30445.6|30425.6|30402.9|30382.9|126
1601517000000|2020-10-01 01:50:00|30402.9|30382.9|30385.5|30365.5|30403|30383|30385.4|30365.4|85
1601517300000|2020-10-01 01:55:00|30387.9|30367.9|30408|30388|30422.7|30402.7|30385.5|30365.5|110
1601517600000|2020-10-01 02:00:00|30410.4|30390.4|30415.5|30395.5|30440.5|30420.5|30410.4|30390.4|78
1601517900000|2020-10-01 02:05:00|30418.1|30398.1|30420.5|30400.5|30425.4|30405.4|30410.5|30390.5|65
1601518200000|2020-10-01 02:10:00|30422.9|30402.9|30418.1|30398.1|30430.5|30410.5|30410.5|30390.5|97
1601518500000|2020-10-01 02:15:00|30415.7|30395.7|30410.5|30390.5|30415.7|30395.7|30405.6|30385.6|45
1601518800000|2020-10-01 02:20:00|30413|30393|30430.5|30410.5|30435.5|30415.5|30410.6|30390.6|112
1601519100000|2020-10-01 02:25:00|30433|30413|30440.6|30420.6|30453.3|30433.3|30430.6|30410.6|114
1601519400000|2020-10-01 02:30:00|30443.1|30423.1|30438|30418|30445.5|30425.5|30430.6|30410.6|47
1601519700000|2020-10-01 02:35:00|30435.6|30415.6|30433.3|30413.3|30455.6|30435.6|30430.6|30410.6|59
1601520000000|2020-10-01 02:40:00|30433.1|30413.1|30455.6|30435.6|30458|30438|30433.1|30413.1|92
1601520300000|2020-10-01 02:45:00|30453.3|30433.3|30450.6|30430.6|30455.6|30435.6|30445.6|30425.6|49
1601520600000|2020-10-01 02:50:00|30455.5|30435.5|30460.5|30440.5|30465.5|30445.5|30450.5|30430.5|116
1601520900000|2020-10-01 02:55:00|30457.9|30437.9|30445.5|30425.5|30457.9|30437.9|30438|30418|36
1601521200000|2020-10-01 03:00:00|30447.9|30427.9|30425.5|30405.5|30448|30428|30425.5|30405.5|49
1601521500000|2020-10-01 03:05:00|30425.7|30405.7|30433|30413|30433|30413|30423.2|30403.2|42
1601521800000|2020-10-01 03:10:00|30430.5|30410.5|30430.5|30410.5|30435.5|30415.5|30428|30408|45
1601522100000|2020-10-01 03:15:00|30430.8|30410.8|30428.2|30408.2|30440.5|30420.5|30428.2|30408.2|24
1601522400000|2020-10-01 03:20:00|30430.5|30410.5|30433|30413|30435.5|30415.5|30423|30403|39
1601522700000|2020-10-01 03:25:00|30430.5|30410.5|30420.5|30400.5|30440.5|30420.5|30420.5|30400.5|60
1601523000000|2020-10-01 03:30:00|30420.6|30400.6|30403.1|30383.1|30420.6|30400.6|30403.1|30383.1|61
1601523300000|2020-10-01 03:35:00|30400.6|30380.6|30395.6|30375.6|30400.6|30380.6|30395.6|30375.6|34
1601523600000|2020-10-01 03:40:00|30390.6|30370.6|30410.6|30390.6|30410.6|30390.6|30390.6|30370.6|43
1601523900000|2020-10-01 03:45:00|30405.6|30385.6|30395.6|30375.6|30405.6|30385.6|30390.6|30370.6|62
1601524200000|2020-10-01 03:50:00|30390.8|30370.8|30385.6|30365.6|30390.8|30370.8|30385.4|30365.4|57
1601524500000|2020-10-01 03:55:00|30385.4|30365.4|30395.6|30375.6|30395.6|30375.6|30375.6|30355.6|38
1601524800000|2020-10-01 04:00:00|30395.4|30375.4|30385.6|30365.6|30395.4|30375.4|30380.6|30360.6|27
1601525100000|2020-10-01 04:05:00|30385.7|30365.7|30400.7|30380.7|30403.2|30383.2|30385.7|30365.7|44
1601525400000|2020-10-01 04:10:00|30398.2|30378.2|30395.7|30375.7|30403.2|30383.2|30395.7|30375.7|31
1601525700000|2020-10-01 04:15:00|30398.1|30378.1|30400.7|30380.7|30400.7|30380.7|30395.7|30375.7|20
1601526000000|2020-10-01 04:20:00|30398.2|30378.2|30393.1|30373.1|30403.1|30383.1|30388.3|30368.3|29
1601526300000|2020-10-01 04:25:00|30395.5|30375.5|30400.7|30380.7|30400.7|30380.7|30390.7|30370.7|26
1601526600000|2020-10-01 04:30:00|30400.6|30380.6|30388.4|30368.4|30400.7|30380.7|30388.3|30368.3|66
1601526900000|2020-10-01 04:35:00|30390.7|30370.7|30380.5|30360.5|30390.7|30370.7|30378|30358|48
1601527200000|2020-10-01 04:40:00|30382.8|30362.8|30400.5|30380.5|30400.5|30380.5|30382.8|30362.8|56
1601527500000|2020-10-01 04:45:00|30400.3|30380.3|30420.5|30400.5|30420.5|30400.5|30385.5|30365.5|146
1601527800000|2020-10-01 04:50:00|30415.5|30395.5|30400.5|30380.5|30418|30398|30400.5|30380.5|38
1601528100000|2020-10-01 04:55:00|30405.5|30385.5|30385.5|30365.5|30405.5|30385.5|30385.5|30365.5|42
1601528400000|2020-10-01 05:00:00|30380.7|30360.7|30385.6|30365.6|30397.9|30377.9|30375.7|30355.7|80
1601528700000|2020-10-01 05:05:00|30385.5|30365.5|30398|30378|30398|30378|30385.5|30365.5|21
1601529000000|2020-10-01 05:10:00|30400.4|30380.4|30400.5|30380.5|30405.5|30385.5|30393.1|30373.1|36
1601529300000|2020-10-01 05:15:00|30405.5|30385.5|30395.6|30375.6|30405.5|30385.5|30395.5|30375.5|47
1601529600000|2020-10-01 05:20:00|30395.5|30375.5|30393|30373|30398|30378|30390.5|30370.5|35
1601529900000|2020-10-01 05:25:00|30390.5|30370.5|30390.4|30370.4|30395.5|30375.5|30385.5|30365.5|33
1601530200000|2020-10-01 05:30:00|30388|30368|30390.5|30370.5|30395.5|30375.5|30383.1|30363.1|55
1601530500000|2020-10-01 05:35:00|30390.4|30370.4|30415.5|30395.5|30415.5|30395.5|30385.5|30365.5|90
1601530800000|2020-10-01 05:40:00|30420.2|30400.2|30430.6|30410.6|30433.1|30413.1|30415.5|30395.5|166
1601531100000|2020-10-01 05:45:00|30430.5|30410.5|30440.5|30420.5|30445.4|30425.4|30423|30403|156
1601531400000|2020-10-01 05:50:00|30445.5|30425.5|30430.5|30410.5|30445.5|30425.5|30425.6|30405.6|87
1601531700000|2020-10-01 05:55:00|30435.5|30415.5|30450.5|30430.5|30450.5|30430.5|30435.5|30415.5|91
1601532000000|2020-10-01 06:00:00|30445.5|30425.5|30415.8|30395.8|30470.8|30450.8|30415.8|30395.8|305
1601532300000|2020-10-01 06:05:00|30418.3|30398.3|30408.3|30388.3|30425.8|30405.8|30400.8|30380.8|153
1601532600000|2020-10-01 06:10:00|30410.7|30390.7|30378.4|30358.4|30415.8|30395.8|30365.8|30345.8|199
1601532900000|2020-10-01 06:15:00|30380.8|30360.8|30385.8|30365.8|30385.8|30365.8|30375.8|30355.8|97
1601533200000|2020-10-01 06:20:00|30388.3|30368.3|30410.8|30390.8|30430.8|30410.8|30388.3|30368.3|167
1601533500000|2020-10-01 06:25:00|30408.2|30388.2|30390.8|30370.8|30410.8|30390.8|30385.8|30365.8|70
1601533800000|2020-10-01 06:30:00|30385.8|30365.8|30440.8|30420.8|30440.8|30420.8|30365.8|30345.8|262
1601534100000|2020-10-01 06:35:00|30438.2|30418.2|30468.3|30448.3|30470.8|30450.8|30435.8|30415.8|170
1601534400000|2020-10-01 06:40:00|30465.8|30445.8|30418.2|30398.2|30465.8|30445.8|30413.4|30393.4|116
1601534700000|2020-10-01 06:45:00|30418.3|30398.3|30385.8|30365.8|30418.3|30398.3|30375.9|30355.9|135
1601535000000|2020-10-01 06:50:00|30380.8|30360.8|30378.3|30358.3|30398.2|30378.2|30375.7|30355.7|204
1601535300000|2020-10-01 06:55:00|30380.7|30360.7|30335.6|30315.6|30400.7|30380.7|30330.6|30310.6|353
1601535600000|2020-10-01 07:00:00|30330.7|30310.7|30380.6|30360.6|30387.9|30367.9|30318.1|30298.1|339
1601535900000|2020-10-01 07:05:00|30380.4|30360.4|30353.2|30333.2|30380.6|30360.6|30335.6|30315.6|150
1601536200000|2020-10-01 07:10:00|30348.3|30328.3|30340.6|30320.6|30350.6|30330.6|30315.6|30295.6|210
1601536500000|2020-10-01 07:15:00|30343.1|30323.1|30355.6|30335.6|30358.1|30338.1|30335.6|30315.6|98
1601536800000|2020-10-01 07:20:00|30360.4|30340.4|30365.6|30345.6|30370.6|30350.6|30350.6|30330.6|80
1601537100000|2020-10-01 07:25:00|30370.6|30350.6|30323.3|30303.3|30370.6|30350.6|30323.3|30303.3|199
1601537400000|2020-10-01 07:30:00|30320.8|30300.8|30295.8|30275.8|30325.8|30305.8|30275.7|30255.7|347
1601537700000|2020-10-01 07:35:00|30293.3|30273.3|30325.9|30305.9|30335.9|30315.9|30288.5|30268.5|215
1601538000000|2020-10-01 07:40:00|30328.2|30308.2|30300.9|30280.9|30350.9|30330.9|30293.6|30273.6|135
1601538300000|2020-10-01 07:45:00|30298.4|30278.4|30365.9|30345.9|30370.9|30350.9|30288.2|30268.2|249
1601538600000|2020-10-01 07:50:00|30363.5|30343.5|30333.2|30313.2|30368.2|30348.2|30320.9|30300.9|240
1601538900000|2020-10-01 07:55:00|30333.4|30313.4|30360.9|30340.9|30365.7|30345.7|30330.9|30310.9|81
1601539200000|2020-10-01 08:00:00|30358.5|30338.5|30345.9|30325.9|30368.2|30348.2|30333.4|30313.4|253
1601539500000|2020-10-01 08:05:00|30348.4|30328.4|30400.9|30380.9|30405.9|30385.9|30345.9|30325.9|235
1601539800000|2020-10-01 08:10:00|30395.9|30375.9|30375.9|30355.9|30420.9|30400.9|30375.9|30355.9|253
1601540100000|2020-10-01 08:15:00|30378.4|30358.4|30365.9|30345.9|30385.9|30365.9|30360.9|30340.9|88
1601540400000|2020-10-01 08:20:00|30370.6|30350.6|30383.4|30363.4|30418.5|30398.5|30368.2|30348.2|150
1601540700000|2020-10-01 08:25:00|30385.7|30365.7|30335.9|30315.9|30385.9|30365.9|30335.9|30315.9|101
1601541000000|2020-10-01 08:30:00|30333.5|30313.5|30280.9|30260.9|30333.5|30313.5|30278.4|30258.4|247
1601541300000|2020-10-01 08:35:00|30278.4|30258.4|30275.6|30255.6|30295.9|30275.9|30270.6|30250.6|178
1601541600000|2020-10-01 08:40:00|30273.3|30253.3|30300.8|30280.8|30310.6|30290.6|30268.3|30248.3|191
1601541900000|2020-10-01 08:45:00|30300.6|30280.6|30295.6|30275.6|30305.6|30285.6|30283.1|30263.1|111
1601542200000|2020-10-01 08:50:00|30295.8|30275.8|30295.6|30275.6|30300.6|30280.6|30280.6|30260.6|98
1601542500000|2020-10-01 08:55:00|30298.1|30278.1|30305.6|30285.6|30310.6|30290.6|30290.6|30270.6|65
1601542800000|2020-10-01 09:00:00|30303.1|30283.1|30335.6|30315.6|30340.6|30320.6|30300.6|30280.6|93
1601543100000|2020-10-01 09:05:00|30338.1|30318.1|30325.6|30305.6|30340.6|30320.6|30315.6|30295.6|73
1601543400000|2020-10-01 09:10:00|30323.1|30303.1|30318.1|30298.1|30333.1|30313.1|30315.6|30295.6|71
1601543700000|2020-10-01 09:15:00|30315.8|30295.8|30325.6|30305.6|30328.1|30308.1|30308.1|30288.1|34
1601544000000|2020-10-01 09:20:00|30328.1|30308.1|30305.7|30285.7|30330.8|30310.8|30295.7|30275.7|79
1601544300000|2020-10-01 09:25:00|30305.8|30285.8|30305.7|30285.7|30310.7|30290.7|30298.2|30278.2|49
1601544600000|2020-10-01 09:30:00|30303.2|30283.2|30280.7|30260.7|30308.2|30288.2|30275.7|30255.7|119
1601544900000|2020-10-01 09:35:00|30283|30263|30305.7|30285.7|30310.7|30290.7|30283|30263|74
1601545200000|2020-10-01 09:40:00|30298.6|30278.6|30320.7|30300.7|30325.7|30305.7|30295.7|30275.7|103
1601545500000|2020-10-01 09:45:00|30325.7|30305.7|30305.7|30285.7|30325.7|30305.7|30295.7|30275.7|68
1601545800000|2020-10-01 09:50:00|30300.8|30280.8|30291.1|30271.1|30303.2|30283.2|30283.3|30263.3|91
1601546100000|2020-10-01 09:55:00|30290.9|30270.9|30305.9|30285.9|30318.4|30298.4|30290.9|30270.9|89
1601546400000|2020-10-01 10:00:00|30300.9|30280.9|30306|30286|30316|30296|30295.9|30275.9|80
1601546700000|2020-10-01 10:05:00|30308.3|30288.3|30283.6|30263.6|30318.3|30298.3|30278.5|30258.5|98
1601547000000|2020-10-01 10:10:00|30283.5|30263.5|30261|30241|30285.7|30265.7|30261|30241|80
1601547300000|2020-10-01 10:15:00|30258.6|30238.6|30276|30256|30276|30256|30256|30236|28
1601547600000|2020-10-01 10:20:00|30273.3|30253.3|30216|30196|30275.7|30255.7|30216|30196|335
1601547900000|2020-10-01 10:25:00|30211.1|30191.1|30206|30186|30231|30211|30196|30176|277
1601548200000|2020-10-01 10:30:00|30203.5|30183.5|30156.3|30136.3|30203.5|30183.5|30151.3|30131.3|313
1601548500000|2020-10-01 10:35:00|30158.6|30138.6|30111.3|30091.3|30166.1|30146.1|30106.3|30086.3|275
1601548800000|2020-10-01 10:40:00|30106.3|30086.3|30143.8|30123.8|30143.8|30123.8|30096.3|30076.3|257
1601549100000|2020-10-01 10:45:00|30141.3|30121.3|30106.3|30086.3|30146.3|30126.3|30101.3|30081.3|241
1601549400000|2020-10-01 10:50:00|30108.6|30088.6|30113.6|30093.6|30123.8|30103.8|30101.3|30081.3|102
1601549700000|2020-10-01 10:55:00|30111.3|30091.3|30121.3|30101.3|30131.3|30111.3|30096.3|30076.3|96
1601550000000|2020-10-01 11:00:00|30116.3|30096.3|30141|30121|30148.5|30128.5|30116.3|30096.3|224
1601550300000|2020-10-01 11:05:00|30143.5|30123.5|30141|30121|30156|30136|30141|30121|123
1601550600000|2020-10-01 11:10:00|30145.7|30125.7|30176.1|30156.1|30191|30171|30141|30121|241
1601550900000|2020-10-01 11:15:00|30173.8|30153.8|30163.6|30143.6|30201|30181|30156|30136|236
1601551200000|2020-10-01 11:20:00|30161.3|30141.3|30146.3|30126.3|30166|30146|30146.1|30126.1|154
1601551500000|2020-10-01 11:25:00|30141.3|30121.3|30113.8|30093.8|30151.3|30131.3|30108.8|30088.8|176
1601551800000|2020-10-01 11:30:00|30111.3|30091.3|30088.8|30068.8|30136.3|30116.3|30068.9|30048.9|433
1601552100000|2020-10-01 11:35:00|30091.3|30071.3|30133.7|30113.7|30136.3|30116.3|30091.3|30071.3|355
1601552400000|2020-10-01 11:40:00|30133.8|30113.8|30111.3|30091.3|30146.2|30126.2|30106.3|30086.3|227
1601552700000|2020-10-01 11:45:00|30113.7|30093.7|30071.3|30051.3|30123.8|30103.8|30071.3|30051.3|291
1601553000000|2020-10-01 11:50:00|30073.7|30053.7|30086.3|30066.3|30093.8|30073.8|30053.7|30033.7|210
1601553300000|2020-10-01 11:55:00|30088.8|30068.8|30131.3|30111.3|30151.3|30131.3|30088.7|30068.7|261
1601553600000|2020-10-01 12:00:00|30133.7|30113.7|30136|30116|30136.3|30116.3|30098.7|30078.7|364
1601553900000|2020-10-01 12:05:00|30133.4|30113.4|30121.3|30101.3|30133.4|30113.4|30106.2|30086.2|216
1601554200000|2020-10-01 12:10:00|30116.3|30096.3|30121.3|30101.3|30141.3|30121.3|30106.3|30086.3|330
1601554500000|2020-10-01 12:15:00|30121.2|30101.2|29993.7|29973.7|30121.2|30101.2|29966.3|29946.3|829
1601554800000|2020-10-01 12:20:00|29993.8|29973.8|29988.8|29968.8|30006.3|29986.3|29961.3|29941.3|483
1601555100000|2020-10-01 12:25:00|29986.3|29966.3|29956.5|29936.5|29991.3|29971.3|29926.5|29906.5|417
1601555400000|2020-10-01 12:30:00|29951.3|29931.3|29941.6|29921.6|29963.8|29943.8|29929|29909|395
1601555700000|2020-10-01 12:35:00|29939.3|29919.3|29954.1|29934.1|29964|29944|29911.6|29891.6|618
1601556000000|2020-10-01 12:40:00|29951.8|29931.8|29929.1|29909.1|29971.6|29951.6|29901.8|29881.8|420
1601556300000|2020-10-01 12:45:00|29926.6|29906.6|29852.2|29832.2|29929|29909|29844.7|29824.7|733
1601556600000|2020-10-01 12:50:00|29847.2|29827.2|29835.1|29815.1|29852.8|29832.8|29804.9|29784.9|1012
1601556900000|2020-10-01 12:55:00|29837.6|29817.6|29772.8|29752.8|29837.8|29817.8|29767.5|29747.5|680
1601557200000|2020-10-01 13:00:00|29768.1|29748.1|29742.5|29722.5|29772.8|29752.8|29722.5|29702.5|1137
1601557500000|2020-10-01 13:05:00|29742.7|29722.7|29667.5|29647.5|29759.9|29739.9|29652.5|29632.5|1578
1601557800000|2020-10-01 13:10:00|29669.9|29649.9|29623.1|29603.1|29669.9|29649.9|29618.1|29598.1|1231
1601558100000|2020-10-01 13:15:00|29622.9|29602.9|29557.5|29537.5|29622.9|29602.9|29547.8|29527.8|1134
1601558400000|2020-10-01 13:20:00|29555|29535|29532.5|29512.5|29560|29540|29532.4|29512.4|952
1601558700000|2020-10-01 13:25:00|29530.2|29510.2|29569.7|29549.7|29574.6|29554.6|29527.7|29507.7|946
1601559000000|2020-10-01 13:30:00|29572.2|29552.2|29479.8|29459.8|29572.2|29552.2|29467.5|29447.5|1238
1601559300000|2020-10-01 13:35:00|29479.9|29459.9|29432.5|29412.5|29489.8|29469.8|29429.9|29409.9|1069
1601559600000|2020-10-01 13:40:00|29434.9|29414.9|29432.5|29412.5|29462.3|29442.3|29422.5|29402.5|834
1601559900000|2020-10-01 13:45:00|29432.7|29412.7|29427.6|29407.6|29437.5|29417.5|29367.5|29347.5|1150
1601560200000|2020-10-01 13:50:00|29427.3|29407.3|29397.3|29377.3|29447.3|29427.3|29377.3|29357.3|846
1601560500000|2020-10-01 13:55:00|29392.6|29372.6|29437.3|29417.3|29437.3|29417.3|29389.9|29369.9|613
1601560800000|2020-10-01 14:00:00|29442|29422|29352.9|29332.9|29442.1|29422.1|29347.7|29327.7|1405
1601561100000|2020-10-01 14:05:00|29352.7|29332.7|29307.6|29287.6|29357.6|29337.6|29282.6|29262.6|1607
1601561400000|2020-10-01 14:10:00|29307.4|29287.4|29312.4|29292.4|29312.4|29292.4|29277.4|29257.4|779
1601561700000|2020-10-01 14:15:00|29309.9|29289.9|29267|29247|29312.6|29292.6|29252.6|29232.6|1147
1601562000000|2020-10-01 14:20:00|29262.3|29242.3|29092.9|29072.9|29262.3|29242.3|29077.9|29057.9|2397
1601562300000|2020-10-01 14:25:00|29090.5|29070.5|29072.7|29052.7|29090.5|29070.5|28987.9|28967.9|2388
1601562600000|2020-10-01 14:30:00|29075.1|29055.1|29047.9|29027.9|29087.9|29067.9|29023|29003|1286
1601562900000|2020-10-01 14:35:00|29045.2|29025.2|29067.9|29047.9|29077.9|29057.9|29002.9|28982.9|1311
1601563200000|2020-10-01 14:40:00|29068.2|29048.2|29032.9|29012.9|29073|29053|28990.5|28970.5|938
1601563500000|2020-10-01 14:45:00|29033|29013|28987.9|28967.9|29047.6|29027.6|28980.5|28960.5|874
1601563800000|2020-10-01 14:50:00|28983|28963|28975.3|28955.3|29007.9|28987.9|28948|28928|973
1601564100000|2020-10-01 14:55:00|28972.9|28952.9|28952.9|28932.9|28975.3|28955.3|28927.9|28907.9|878
1601564400000|2020-10-01 15:00:00|28957.6|28937.6|28920.6|28900.6|28982.9|28962.9|28893.2|28873.2|984
1601564700000|2020-10-01 15:05:00|28918.2|28898.2|28872.8|28852.8|28922.9|28902.9|28862.6|28842.6|1033
1601565000000|2020-10-01 15:10:00|28868.1|28848.1|28997.6|28977.6|28997.8|28977.8|28842.8|28822.8|1094
1601565300000|2020-10-01 15:15:00|28995.3|28975.3|29047.8|29027.8|29060.1|29040.1|28987.8|28967.8|1507
1601565600000|2020-10-01 15:20:00|29052.6|29032.6|29037.9|29017.9|29072.9|29052.9|29012.6|28992.6|1083
1601565900000|2020-10-01 15:25:00|29032.9|29012.9|28967.9|28947.9|29032.9|29012.9|28942.9|28922.9|831
1601566200000|2020-10-01 15:30:00|28967.8|28947.8|28902.9|28882.9|28967.8|28947.8|28848.2|28828.2|1581
1601566500000|2020-10-01 15:35:00|28905.4|28885.4|28873|28853|28910.3|28890.3|28858|28838|1190
1601566800000|2020-10-01 15:40:00|28875.6|28855.6|28840.6|28820.6|28880.3|28860.3|28803.3|28783.3|1151
1601567100000|2020-10-01 15:45:00|28848|28828|28963|28943|28978|28958|28813|28793|1636
1601567400000|2020-10-01 15:50:00|28962.7|28942.7|28843|28823|28965.6|28945.6|28840.6|28820.6|840
1601567700000|2020-10-01 15:55:00|28838.1|28818.1|28825.5|28805.5|28860.2|28840.2|28808|28788|1018
1601568000000|2020-10-01 16:00:00|28823.1|28803.1|28728|28708|28828|28808|28725.3|28705.3|1531
1601568300000|2020-10-01 16:05:00|28725.5|28705.5|28663|28643|28743|28723|28655.3|28635.3|1647
1601568600000|2020-10-01 16:10:00|28667.7|28647.7|28667.7|28647.7|28707.7|28687.7|28662.7|28642.7|1017
1601568900000|2020-10-01 16:15:00|28672.7|28652.7|28672.7|28652.7|28745.3|28725.3|28667.7|28647.7|1144
1601569200000|2020-10-01 16:20:00|28667.8|28647.8|28692.7|28672.7|28712.7|28692.7|28660.3|28640.3|848
1601569500000|2020-10-01 16:25:00|28690.4|28670.4|28737.7|28717.7|28737.7|28717.7|28673|28653|605
1601569800000|2020-10-01 16:30:00|28732.7|28712.7|28692.7|28672.7|28735.2|28715.2|28670.2|28650.2|547
1601570100000|2020-10-01 16:35:00|28690.2|28670.2|28782.7|28762.7|28782.7|28762.7|28682.9|28662.9|652
1601570400000|2020-10-01 16:40:00|28785.1|28765.1|28765.1|28745.1|28804.9|28784.9|28765.1|28745.1|525
1601570700000|2020-10-01 16:45:00|28762.6|28742.6|28697.7|28677.7|28797.1|28777.1|28697.4|28677.4|606
1601571000000|2020-10-01 16:50:00|28697.4|28677.4|28727.7|28707.7|28752.4|28732.4|28692.6|28672.6|528
1601571300000|2020-10-01 16:55:00|28725.4|28705.4|28710.4|28690.4|28727.7|28707.7|28637.7|28617.7|1620
1601571600000|2020-10-01 17:00:00|28712.7|28692.7|28722.7|28702.7|28737.7|28717.7|28707.7|28687.7|576
1601571900000|2020-10-01 17:05:00|28727.4|28707.4|28787.4|28767.4|28787.4|28767.4|28727.4|28707.4|418
1601572200000|2020-10-01 17:10:00|28787.6|28767.6|28760.1|28740.1|28787.6|28767.6|28757.6|28737.6|362
1601572500000|2020-10-01 17:15:00|28762.5|28742.5|28777.2|28757.2|28809.7|28789.7|28762.5|28742.5|663
1601572800000|2020-10-01 17:20:00|28774.8|28754.8|28787.2|28767.2|28804.5|28784.5|28765|28745|400
1601573100000|2020-10-01 17:25:00|28784.5|28764.5|28777.5|28757.5|28794.7|28774.7|28767.3|28747.3|159
1601573400000|2020-10-01 17:30:00|28779.8|28759.8|28807.2|28787.2|28815|28795|28777.5|28757.5|323
1601573700000|2020-10-01 17:35:00|28802.5|28782.5|28812.5|28792.5|28827.5|28807.5|28797.6|28777.6|355
1601574000000|2020-10-01 17:40:00|28812.3|28792.3|28792.5|28772.5|28820|28800|28792.3|28772.3|188
1601574300000|2020-10-01 17:45:00|28792.3|28772.3|28762.5|28742.5|28792.5|28772.5|28760.1|28740.1|284
1601574600000|2020-10-01 17:50:00|28760.1|28740.1|28774.7|28754.7|28782.3|28762.3|28757.6|28737.6|232
1601574900000|2020-10-01 17:55:00|28774.5|28754.5|28712.5|28692.5|28774.5|28754.5|28697.5|28677.5|555
1601575200000|2020-10-01 18:00:00|28714.8|28694.8|28607.5|28587.5|28732.5|28712.5|28560.1|28540.1|1045
1601575500000|2020-10-01 18:05:00|28610|28590|28587.5|28567.5|28612.5|28592.5|28582.5|28562.5|236
1601575800000|2020-10-01 18:10:00|28590|28570|28607.5|28587.5|28612.5|28592.5|28570.2|28550.2|321
1601576100000|2020-10-01 18:15:00|28605|28585|28607.7|28587.7|28612.7|28592.7|28595|28575|240
1601576400000|2020-10-01 18:20:00|28612.5|28592.5|28607.5|28587.5|28612.7|28592.7|28587.5|28567.5|470
1601576700000|2020-10-01 18:25:00|28602.8|28582.8|28642.5|28622.5|28652.4|28632.4|28597.5|28577.5|279
1601577000000|2020-10-01 18:30:00|28647.5|28627.5|28657.7|28637.7|28662.2|28642.2|28647.5|28627.5|161
1601577300000|2020-10-01 18:35:00|28657.5|28637.5|28650|28630|28660|28640|28647.5|28627.5|128
1601577600000|2020-10-01 18:40:00|28652.5|28632.5|28657.7|28637.7|28657.7|28637.7|28627.5|28607.5|149
1601577900000|2020-10-01 18:45:00|28660|28640|28667.5|28647.5|28669.9|28649.9|28647.5|28627.5|142
1601578200000|2020-10-01 18:50:00|28665|28645|28712.5|28692.5|28712.5|28692.5|28662.5|28642.5|263
1601578500000|2020-10-01 18:55:00|28710|28690|28732.6|28712.6|28732.6|28712.6|28702.5|28682.5|117
1601578800000|2020-10-01 19:00:00|28737.2|28717.2|28747.6|28727.6|28752.6|28732.6|28735.2|28715.2|215
1601579100000|2020-10-01 19:05:00|28747.4|28727.4|28737.4|28717.4|28747.4|28727.4|28737.4|28717.4|74
1601579400000|2020-10-01 19:10:00|28737.6|28717.6|28732.6|28712.6|28740.1|28720.1|28732.6|28712.6|128
1601579700000|2020-10-01 19:15:00|28732.7|28712.7|28722.4|28702.4|28737.6|28717.6|28717.6|28697.6|128
1601580000000|2020-10-01 19:20:00|28720.1|28700.1|28717.6|28697.6|28722.6|28702.6|28712.6|28692.6|51
1601580300000|2020-10-01 19:25:00|28715.2|28695.2|28722.6|28702.6|28732.6|28712.6|28710.1|28690.1|37
1601580600000|2020-10-01 19:30:00|28724.9|28704.9|28735.1|28715.1|28735.1|28715.1|28717.7|28697.7|52
1601580900000|2020-10-01 19:35:00|28732.6|28712.6|28727.6|28707.6|28737.3|28717.3|28707.6|28687.6|107
1601581200000|2020-10-01 19:40:00|28729.9|28709.9|28717.6|28697.6|28737.6|28717.6|28717.6|28697.6|93
1601581500000|2020-10-01 19:45:00|28722.3|28702.3|28792.6|28772.6|28794.9|28774.9|28710.4|28690.4|219
1601581800000|2020-10-01 19:50:00|28794.9|28774.9|28777.6|28757.6|28802.6|28782.6|28777.6|28757.6|146
1601582100000|2020-10-01 19:55:00|28779.9|28759.9|28797.6|28777.6|28802.6|28782.6|28779.9|28759.9|94
1601582400000|2020-10-01 20:00:00|28792.6|28772.6|28787.6|28767.6|28797.6|28777.6|28782.6|28762.6|72
1601582700000|2020-10-01 20:05:00|28787.8|28767.8|28792.6|28772.6|28797.6|28777.6|28787.6|28767.6|34
1601583000000|2020-10-01 20:10:00|28792.5|28772.5|28772.8|28752.8|28792.6|28772.6|28772.8|28752.8|43
1601583300000|2020-10-01 20:15:00|28772.6|28752.6|28762.9|28742.9|28772.6|28752.6|28762.9|28742.9|32
1601583600000|2020-10-01 20:20:00|28762.8|28742.8|28762.6|28742.6|28765.3|28745.3|28762.6|28742.6|20
1601583900000|2020-10-01 20:25:00|28765.3|28745.3|28772.6|28752.6|28777.8|28757.8|28765.3|28745.3|72
1601584200000|2020-10-01 20:30:00|28767.6|28747.6|28760.1|28740.1|28767.6|28747.6|28760.1|28740.1|33
1601584500000|2020-10-01 20:35:00|28762.5|28742.5|28772.3|28752.3|28772.3|28752.3|28760.1|28740.1|14
1601584800000|2020-10-01 20:40:00|28772.6|28752.6|28767.6|28747.6|28772.6|28752.6|28767.6|28747.6|25
1601585100000|2020-10-01 20:45:00|28772.6|28752.6|28767.7|28747.7|28772.7|28752.7|28767.7|28747.7|63
1601585400000|2020-10-01 20:50:00|28770.2|28750.2|28767.7|28747.7|28770.2|28750.2|28762.7|28742.7|26
1601585700000|2020-10-01 20:55:00|28772.7|28752.7|28790.2|28770.2|28797.7|28777.7|28770.2|28750.2|94
1601589600000|2020-10-01 22:00:00|28782.3|28762.3|28782.7|28762.7|28797.7|28777.7|28777.6|28757.6|165
1601589900000|2020-10-01 22:05:00|28787.7|28767.7|28757.7|28737.7|28787.7|28767.7|28757.7|28737.7|62
1601590200000|2020-10-01 22:10:00|28757.9|28737.9|28762.7|28742.7|28765.1|28745.1|28750.2|28730.2|54
1601590500000|2020-10-01 22:15:00|28762.9|28742.9|28782.7|28762.7|28782.7|28762.7|28762.7|28742.7|41
1601590800000|2020-10-01 22:20:00|28782.6|28762.6|28807.7|28787.7|28810.4|28790.4|28772.7|28752.7|263
1601591100000|2020-10-01 22:25:00|28805.2|28785.2|28767.7|28747.7|28810.1|28790.1|28767.7|28747.7|139
1601591400000|2020-10-01 22:30:00|28765.4|28745.4|28787.7|28767.7|28787.7|28767.7|28760.2|28740.2|48
1601591700000|2020-10-01 22:35:00|28782.7|28762.7|28807.8|28787.8|28812.8|28792.8|28782.7|28762.7|63
1601592000000|2020-10-01 22:40:00|28810.3|28790.3|28807.8|28787.8|28812.8|28792.8|28807.8|28787.8|12
1601592300000|2020-10-01 22:45:00|28805.4|28785.4|28797.8|28777.8|28805.4|28785.4|28797.8|28777.8|36
1601592600000|2020-10-01 22:50:00|28795.4|28775.4|28797.8|28777.8|28802.8|28782.8|28795.3|28775.3|34
1601592900000|2020-10-01 22:55:00|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|6
1601593200000|2020-10-01 23:00:00|28792.8|28772.8|28792.8|28772.8|28792.8|28772.8|28787.8|28767.8|22
1601593500000|2020-10-01 23:05:00|28787.8|28767.8|28782.8|28762.8|28792.8|28772.8|28782.8|28762.8|35
1601593800000|2020-10-01 23:10:00|28777.8|28757.8|28752.9|28732.9|28777.8|28757.8|28752.8|28732.8|76
1601594100000|2020-10-01 23:15:00|28752.8|28732.8|28757.8|28737.8|28757.8|28737.8|28752.8|28732.8|17
1601594400000|2020-10-01 23:20:00|||||||||22
1601594700000|2020-10-01 23:25:00|28752.8|28732.8|28752.8|28732.8|28752.8|28732.8|28735.1|28715.1|99
1601595000000|2020-10-01 23:30:00|28757.6|28737.6|28767.8|28747.8|28767.8|28747.8|28752.8|28732.8|42
1601595300000|2020-10-01 23:35:00|28772.8|28752.8|28787.8|28767.8|28787.8|28767.8|28772.8|28752.8|64
1601595600000|2020-10-01 23:40:00|28788|28768|28787.8|28767.8|28797.8|28777.8|28787.8|28767.8|51
1601595900000|2020-10-01 23:45:00|28785.5|28765.5|28780.5|28760.5|28787.8|28767.8|28780.3|28760.3|29
1601596200000|2020-10-01 23:50:00|28783|28763|28760.5|28740.5|28783|28763|28760.5|28740.5|67
1601596500000|2020-10-01 23:55:00|28757.8|28737.8|28763|28743|28763|28743|28747.8|28727.8|134
1601510400000|2020-10-01 00:00:00|30300.5|30280.5|30275.5|30255.5|30317.9|30297.9|30273.2|30253.2|124
1601510700000|2020-10-01 00:05:00|30275.4|30255.4|30295.5|30275.5|30300.5|30280.5|30273|30253|69
1601511000000|2020-10-01 00:10:00|30300.5|30280.5|30300.5|30280.5|30305.5|30285.5|30295.5|30275.5|34
1601511300000|2020-10-01 00:15:00|30298|30278|30290.5|30270.5|30307.9|30287.9|30288|30268|28
1601511600000|2020-10-01 00:20:00|30295.3|30275.3|30280.5|30260.5|30300.5|30280.5|30280.5|30260.5|44
1601511900000|2020-10-01 00:25:00|30280.4|30260.4|30270.6|30250.6|30287.9|30267.9|30270.6|30250.6|56
1601512200000|2020-10-01 00:30:00|30265.7|30245.7|30262.9|30242.9|30270.6|30250.6|30258.2|30238.2|54
1601512500000|2020-10-01 00:35:00|30265.6|30245.6|30262.7|30242.7|30277.9|30257.9|30260.6|30240.6|70
1601512800000|2020-10-01 00:40:00|30262.8|30242.8|30255.6|30235.6|30265.6|30245.6|30252.9|30232.9|74
1601513100000|2020-10-01 00:45:00|30248.2|30228.2|30235.6|30215.6|30250.6|30230.6|30235.4|30215.4|85
1601513400000|2020-10-01 00:50:00|30235.4|30215.4|30243.2|30223.2|30250.6|30230.6|30235.4|30215.4|54
1601513700000|2020-10-01 00:55:00|30245.6|30225.6|30220.6|30200.6|30260.4|30240.4|30215.6|30195.6|106
1601514000000|2020-10-01 01:00:00|30220.4|30200.4|30235.6|30215.6|30245.6|30225.6|30217.9|30197.9|86
1601514300000|2020-10-01 01:05:00|30230.6|30210.6|30240.6|30220.6|30240.6|30220.6|30218.1|30198.1|112
1601514600000|2020-10-01 01:10:00|30243|30223|30310.6|30290.6|30315.6|30295.6|30243|30223|251
1601514900000|2020-10-01 01:15:00|30313|30293|30295.6|30275.6|30320.6|30300.6|30285.6|30265.6|68
1601515200000|2020-10-01 01:20:00|30298|30278|30310.3|30290.3|30310.3|30290.3|30288.3|30268.3|60
1601515500000|2020-10-01 01:25:00|30307.8|30287.8|30343.1|30323.1|30343.1|30323.1|30305.5|30285.5|131
1601515800000|2020-10-01 01:30:00|30345.6|30325.6|30398.1|30378.1|30408.1|30388.1|30345.6|30325.6|348
1601516100000|2020-10-01 01:35:00|30395.6|30375.6|30405.7|30385.7|30417.9|30397.9|30393.1|30373.1|122
1601516400000|2020-10-01 01:40:00|30408.1|30388.1|30435.6|30415.6|30455.6|30435.6|30408.1|30388.1|335
1601516700000|2020-10-01 01:45:00|30438.1|30418.1|30405.4|30385.4|30445.6|30425.6|30402.9|30382.9|126
1601517000000|2020-10-01 01:50:00|30402.9|30382.9|30385.5|30365.5|30403|30383|30385.4|30365.4|85
1601517300000|2020-10-01 01:55:00|30387.9|30367.9|30408|30388|30422.7|30402.7|30385.5|30365.5|110
1601517600000|2020-10-01 02:00:00|30410.4|30390.4|30415.5|30395.5|30440.5|30420.5|30410.4|30390.4|78
1601517900000|2020-10-01 02:05:00|30418.1|30398.1|30420.5|30400.5|30425.4|30405.4|30410.5|30390.5|65
1601518200000|2020-10-01 02:10:00|30422.9|30402.9|30418.1|30398.1|30430.5|30410.5|30410.5|30390.5|97
1601518500000|2020-10-01 02:15:00|30415.7|30395.7|30410.5|30390.5|30415.7|30395.7|30405.6|30385.6|45
1601518800000|2020-10-01 02:20:00|30413|30393|30430.5|30410.5|30435.5|30415.5|30410.6|30390.6|112
1601519100000|2020-10-01 02:25:00|30433|30413|30440.6|30420.6|30453.3|30433.3|30430.6|30410.6|114
1601519400000|2020-10-01 02:30:00|30443.1|30423.1|30438|30418|30445.5|30425.5|30430.6|30410.6|47
1601519700000|2020-10-01 02:35:00|30435.6|30415.6|30433.3|30413.3|30455.6|30435.6|30430.6|30410.6|59
1601520000000|2020-10-01 02:40:00|30433.1|30413.1|30455.6|30435.6|30458|30438|30433.1|30413.1|92
1601520300000|2020-10-01 02:45:00|30453.3|30433.3|30450.6|30430.6|30455.6|30435.6|30445.6|30425.6|49
1601520600000|2020-10-01 02:50:00|30455.5|30435.5|30460.5|30440.5|30465.5|30445.5|30450.5|30430.5|116
1601520900000|2020-10-01 02:55:00|30457.9|30437.9|30445.5|30425.5|30457.9|30437.9|30438|30418|36
1601521200000|2020-10-01 03:00:00|30447.9|30427.9|30425.5|30405.5|30448|30428|30425.5|30405.5|49
1601521500000|2020-10-01 03:05:00|30425.7|30405.7|30433|30413|30433|30413|30423.2|30403.2|42
1601521800000|2020-10-01 03:10:00|30430.5|30410.5|30430.5|30410.5|30435.5|30415.5|30428|30408|45
1601522100000|2020-10-01 03:15:00|30430.8|30410.8|30428.2|30408.2|30440.5|30420.5|30428.2|30408.2|24
1601522400000|2020-10-01 03:20:00|30430.5|30410.5|30433|30413|30435.5|30415.5|30423|30403|39
1601522700000|2020-10-01 03:25:00|30430.5|30410.5|30420.5|30400.5|30440.5|30420.5|30420.5|30400.5|60
1601523000000|2020-10-01 03:30:00|30420.6|30400.6|30403.1|30383.1|30420.6|30400.6|30403.1|30383.1|61
1601523300000|2020-10-01 03:35:00|30400.6|30380.6|30395.6|30375.6|30400.6|30380.6|30395.6|30375.6|34
1601523600000|2020-10-01 03:40:00|30390.6|30370.6|30410.6|30390.6|30410.6|30390.6|30390.6|30370.6|43
1601523900000|2020-10-01 03:45:00|30405.6|30385.6|30395.6|30375.6|30405.6|30385.6|30390.6|30370.6|62
1601524200000|2020-10-01 03:50:00|30390.8|30370.8|30385.6|30365.6|30390.8|30370.8|30385.4|30365.4|57
1601524500000|2020-10-01 03:55:00|30385.4|30365.4|30395.6|30375.6|30395.6|30375.6|30375.6|30355.6|38
1601524800000|2020-10-01 04:00:00|30395.4|30375.4|30385.6|30365.6|30395.4|30375.4|30380.6|30360.6|27
1601525100000|2020-10-01 04:05:00|30385.7|30365.7|30400.7|30380.7|30403.2|30383.2|30385.7|30365.7|44
1601525400000|2020-10-01 04:10:00|30398.2|30378.2|30395.7|30375.7|30403.2|30383.2|30395.7|30375.7|31
1601525700000|2020-10-01 04:15:00|30398.1|30378.1|30400.7|30380.7|30400.7|30380.7|30395.7|30375.7|20
1601526000000|2020-10-01 04:20:00|30398.2|30378.2|30393.1|30373.1|30403.1|30383.1|30388.3|30368.3|29
1601526300000|2020-10-01 04:25:00|30395.5|30375.5|30400.7|30380.7|30400.7|30380.7|30390.7|30370.7|26
1601526600000|2020-10-01 04:30:00|30400.6|30380.6|30388.4|30368.4|30400.7|30380.7|30388.3|30368.3|66
1601526900000|2020-10-01 04:35:00|30390.7|30370.7|30380.5|30360.5|30390.7|30370.7|30378|30358|48
1601527200000|2020-10-01 04:40:00|30382.8|30362.8|30400.5|30380.5|30400.5|30380.5|30382.8|30362.8|56
1601527500000|2020-10-01 04:45:00|30400.3|30380.3|30420.5|30400.5|30420.5|30400.5|30385.5|30365.5|146
1601527800000|2020-10-01 04:50:00|30415.5|30395.5|30400.5|30380.5|30418|30398|30400.5|30380.5|38
1601528100000|2020-10-01 04:55:00|30405.5|30385.5|30385.5|30365.5|30405.5|30385.5|30385.5|30365.5|42
1601528400000|2020-10-01 05:00:00|30380.7|30360.7|30385.6|30365.6|30397.9|30377.9|30375.7|30355.7|80
1601528700000|2020-10-01 05:05:00|30385.5|30365.5|30398|30378|30398|30378|30385.5|30365.5|21
1601529000000|2020-10-01 05:10:00|30400.4|30380.4|30400.5|30380.5|30405.5|30385.5|30393.1|30373.1|36
1601529300000|2020-10-01 05:15:00|30405.5|30385.5|30395.6|30375.6|30405.5|30385.5|30395.5|30375.5|47
1601529600000|2020-10-01 05:20:00|30395.5|30375.5|30393|30373|30398|30378|30390.5|30370.5|35
1601529900000|2020-10-01 05:25:00|30390.5|30370.5|30390.4|30370.4|30395.5|30375.5|30385.5|30365.5|33
1601530200000|2020-10-01 05:30:00|30388|30368|30390.5|30370.5|30395.5|30375.5|30383.1|30363.1|55
1601530500000|2020-10-01 05:35:00|30390.4|30370.4|30415.5|30395.5|30415.5|30395.5|30385.5|30365.5|90
1601530800000|2020-10-01 05:40:00|30420.2|30400.2|30430.6|30410.6|30433.1|30413.1|30415.5|30395.5|166
1601531100000|2020-10-01 05:45:00|30430.5|30410.5|30440.5|30420.5|30445.4|30425.4|30423|30403|156
1601531400000|2020-10-01 05:50:00|30445.5|30425.5|30430.5|30410.5|30445.5|30425.5|30425.6|30405.6|87
1601531700000|2020-10-01 05:55:00|30435.5|30415.5|30450.5|30430.5|30450.5|30430.5|30435.5|30415.5|91
1601532000000|2020-10-01 06:00:00|30445.5|30425.5|30415.8|30395.8|30470.8|30450.8|30415.8|30395.8|305
1601532300000|2020-10-01 06:05:00|30418.3|30398.3|30408.3|30388.3|30425.8|30405.8|30400.8|30380.8|153
1601532600000|2020-10-01 06:10:00|30410.7|30390.7|30378.4|30358.4|30415.8|30395.8|30365.8|30345.8|199
1601532900000|2020-10-01 06:15:00|30380.8|30360.8|30385.8|30365.8|30385.8|30365.8|30375.8|30355.8|97
1601533200000|2020-10-01 06:20:00|30388.3|30368.3|30410.8|30390.8|30430.8|30410.8|30388.3|30368.3|167
1601533500000|2020-10-01 06:25:00|30408.2|30388.2|30390.8|30370.8|30410.8|30390.8|30385.8|30365.8|70
1601533800000|2020-10-01 06:30:00|30385.8|30365.8|30440.8|30420.8|30440.8|30420.8|30365.8|30345.8|262
1601534100000|2020-10-01 06:35:00|30438.2|30418.2|30468.3|30448.3|30470.8|30450.8|30435.8|30415.8|170
1601534400000|2020-10-01 06:40:00|30465.8|30445.8|30418.2|30398.2|30465.8|30445.8|30413.4|30393.4|116
1601534700000|2020-10-01 06:45:00|30418.3|30398.3|30385.8|30365.8|30418.3|30398.3|30375.9|30355.9|135
1601535000000|2020-10-01 06:50:00|30380.8|30360.8|30378.3|30358.3|30398.2|30378.2|30375.7|30355.7|204
1601535300000|2020-10-01 06:55:00|30380.7|30360.7|30335.6|30315.6|30400.7|30380.7|30330.6|30310.6|353
1601535600000|2020-10-01 07:00:00|30330.7|30310.7|30380.6|30360.6|30387.9|30367.9|30318.1|30298.1|339
1601535900000|2020-10-01 07:05:00|30380.4|30360.4|30353.2|30333.2|30380.6|30360.6|30335.6|30315.6|150
1601536200000|2020-10-01 07:10:00|30348.3|30328.3|30340.6|30320.6|30350.6|30330.6|30315.6|30295.6|210
1601536500000|2020-10-01 07:15:00|30343.1|30323.1|30355.6|30335.6|30358.1|30338.1|30335.6|30315.6|98
1601536800000|2020-10-01 07:20:00|30360.4|30340.4|30365.6|30345.6|30370.6|30350.6|30350.6|30330.6|80
1601537100000|2020-10-01 07:25:00|30370.6|30350.6|30323.3|30303.3|30370.6|30350.6|30323.3|30303.3|199
1601537400000|2020-10-01 07:30:00|30320.8|30300.8|30295.8|30275.8|30325.8|30305.8|30275.7|30255.7|347
1601537700000|2020-10-01 07:35:00|30293.3|30273.3|30325.9|30305.9|30335.9|30315.9|30288.5|30268.5|215
1601538000000|2020-10-01 07:40:00|30328.2|30308.2|30300.9|30280.9|30350.9|30330.9|30293.6|30273.6|135
1601538300000|2020-10-01 07:45:00|30298.4|30278.4|30365.9|30345.9|30370.9|30350.9|30288.2|30268.2|249
1601538600000|2020-10-01 07:50:00|30363.5|30343.5|30333.2|30313.2|30368.2|30348.2|30320.9|30300.9|240
1601538900000|2020-10-01 07:55:00|30333.4|30313.4|30360.9|30340.9|30365.7|30345.7|30330.9|30310.9|81
1601539200000|2020-10-01 08:00:00|30358.5|30338.5|30345.9|30325.9|30368.2|30348.2|30333.4|30313.4|253
1601539500000|2020-10-01 08:05:00|30348.4|30328.4|30400.9|30380.9|30405.9|30385.9|30345.9|30325.9|235
1601539800000|2020-10-01 08:10:00|30395.9|30375.9|30375.9|30355.9|30420.9|30400.9|30375.9|30355.9|253
1601540100000|2020-10-01 08:15:00|30378.4|30358.4|30365.9|30345.9|30385.9|30365.9|30360.9|30340.9|88
1601540400000|2020-10-01 08:20:00|30370.6|30350.6|30383.4|30363.4|30418.5|30398.5|30368.2|30348.2|150
1601540700000|2020-10-01 08:25:00|30385.7|30365.7|30335.9|30315.9|30385.9|30365.9|30335.9|30315.9|101
1601541000000|2020-10-01 08:30:00|30333.5|30313.5|30280.9|30260.9|30333.5|30313.5|30278.4|30258.4|247
1601541300000|2020-10-01 08:35:00|30278.4|30258.4|30275.6|30255.6|30295.9|30275.9|30270.6|30250.6|178
1601541600000|2020-10-01 08:40:00|30273.3|30253.3|30300.8|30280.8|30310.6|30290.6|30268.3|30248.3|191
1601541900000|2020-10-01 08:45:00|30300.6|30280.6|30295.6|30275.6|30305.6|30285.6|30283.1|30263.1|111
1601542200000|2020-10-01 08:50:00|30295.8|30275.8|30295.6|30275.6|30300.6|30280.6|30280.6|30260.6|98
1601542500000|2020-10-01 08:55:00|30298.1|30278.1|30305.6|30285.6|30310.6|30290.6|30290.6|30270.6|65
1601542800000|2020-10-01 09:00:00|30303.1|30283.1|30335.6|30315.6|30340.6|30320.6|30300.6|30280.6|93
1601543100000|2020-10-01 09:05:00|30338.1|30318.1|30325.6|30305.6|30340.6|30320.6|30315.6|30295.6|73
1601543400000|2020-10-01 09:10:00|30323.1|30303.1|30318.1|30298.1|30333.1|30313.1|30315.6|30295.6|71
1601543700000|2020-10-01 09:15:00|30315.8|30295.8|30325.6|30305.6|30328.1|30308.1|30308.1|30288.1|34
1601544000000|2020-10-01 09:20:00|30328.1|30308.1|30305.7|30285.7|30330.8|30310.8|30295.7|30275.7|79
1601544300000|2020-10-01 09:25:00|30305.8|30285.8|30305.7|30285.7|30310.7|30290.7|30298.2|30278.2|49
1601544600000|2020-10-01 09:30:00|30303.2|30283.2|30280.7|30260.7|30308.2|30288.2|30275.7|30255.7|119
1601544900000|2020-10-01 09:35:00|30283|30263|30305.7|30285.7|30310.7|30290.7|30283|30263|74
1601545200000|2020-10-01 09:40:00|30298.6|30278.6|30320.7|30300.7|30325.7|30305.7|30295.7|30275.7|103
1601545500000|2020-10-01 09:45:00|30325.7|30305.7|30305.7|30285.7|30325.7|30305.7|30295.7|30275.7|68
1601545800000|2020-10-01 09:50:00|30300.8|30280.8|30291.1|30271.1|30303.2|30283.2|30283.3|30263.3|91
1601546100000|2020-10-01 09:55:00|30290.9|30270.9|30305.9|30285.9|30318.4|30298.4|30290.9|30270.9|89
1601546400000|2020-10-01 10:00:00|30300.9|30280.9|30306|30286|30316|30296|30295.9|30275.9|80
1601546700000|2020-10-01 10:05:00|30308.3|30288.3|30283.6|30263.6|30318.3|30298.3|30278.5|30258.5|98
1601547000000|2020-10-01 10:10:00|30283.5|30263.5|30261|30241|30285.7|30265.7|30261|30241|80
1601547300000|2020-10-01 10:15:00|30258.6|30238.6|30276|30256|30276|30256|30256|30236|28
1601547600000|2020-10-01 10:20:00|30273.3|30253.3|30216|30196|30275.7|30255.7|30216|30196|335
1601547900000|2020-10-01 10:25:00|30211.1|30191.1|30206|30186|30231|30211|30196|30176|277
1601548200000|2020-10-01 10:30:00|30203.5|30183.5|30156.3|30136.3|30203.5|30183.5|30151.3|30131.3|313
1601548500000|2020-10-01 10:35:00|30158.6|30138.6|30111.3|30091.3|30166.1|30146.1|30106.3|30086.3|275
1601548800000|2020-10-01 10:40:00|30106.3|30086.3|30143.8|30123.8|30143.8|30123.8|30096.3|30076.3|257
1601549100000|2020-10-01 10:45:00|30141.3|30121.3|30106.3|30086.3|30146.3|30126.3|30101.3|30081.3|241
1601549400000|2020-10-01 10:50:00|30108.6|30088.6|30113.6|30093.6|30123.8|30103.8|30101.3|30081.3|102
1601549700000|2020-10-01 10:55:00|30111.3|30091.3|30121.3|30101.3|30131.3|30111.3|30096.3|30076.3|96
1601550000000|2020-10-01 11:00:00|30116.3|30096.3|30141|30121|30148.5|30128.5|30116.3|30096.3|224
1601550300000|2020-10-01 11:05:00|30143.5|30123.5|30141|30121|30156|30136|30141|30121|123
1601550600000|2020-10-01 11:10:00|30145.7|30125.7|30176.1|30156.1|30191|30171|30141|30121|241
1601550900000|2020-10-01 11:15:00|30173.8|30153.8|30163.6|30143.6|30201|30181|30156|30136|236
1601551200000|2020-10-01 11:20:00|30161.3|30141.3|30146.3|30126.3|30166|30146|30146.1|30126.1|154
1601551500000|2020-10-01 11:25:00|30141.3|30121.3|30113.8|30093.8|30151.3|30131.3|30108.8|30088.8|176
1601551800000|2020-10-01 11:30:00|30111.3|30091.3|30088.8|30068.8|30136.3|30116.3|30068.9|30048.9|433
1601552100000|2020-10-01 11:35:00|30091.3|30071.3|30133.7|30113.7|30136.3|30116.3|30091.3|30071.3|355
1601552400000|2020-10-01 11:40:00|30133.8|30113.8|30111.3|30091.3|30146.2|30126.2|30106.3|30086.3|227
1601552700000|2020-10-01 11:45:00|30113.7|30093.7|30071.3|30051.3|30123.8|30103.8|30071.3|30051.3|291
1601553000000|2020-10-01 11:50:00|30073.7|30053.7|30086.3|30066.3|30093.8|30073.8|30053.7|30033.7|210
1601553300000|2020-10-01 11:55:00|30088.8|30068.8|30131.3|30111.3|30151.3|30131.3|30088.7|30068.7|261
1601553600000|2020-10-01 12:00:00|30133.7|30113.7|30136|30116|30136.3|30116.3|30098.7|30078.7|364
1601553900000|2020-10-01 12:05:00|30133.4|30113.4|30121.3|30101.3|30133.4|30113.4|30106.2|30086.2|216
1601554200000|2020-10-01 12:10:00|30116.3|30096.3|30121.3|30101.3|30141.3|30121.3|30106.3|30086.3|330
1601554500000|2020-10-01 12:15:00|30121.2|30101.2|29993.7|29973.7|30121.2|30101.2|29966.3|29946.3|829
1601554800000|2020-10-01 12:20:00|29993.8|29973.8|29988.8|29968.8|30006.3|29986.3|29961.3|29941.3|483
1601555100000|2020-10-01 12:25:00|29986.3|29966.3|29956.5|29936.5|29991.3|29971.3|29926.5|29906.5|417
1601555400000|2020-10-01 12:30:00|29951.3|29931.3|29941.6|29921.6|29963.8|29943.8|29929|29909|395
1601555700000|2020-10-01 12:35:00|29939.3|29919.3|29954.1|29934.1|29964|29944|29911.6|29891.6|618
1601556000000|2020-10-01 12:40:00|29951.8|29931.8|29929.1|29909.1|29971.6|29951.6|29901.8|29881.8|420
1601556300000|2020-10-01 12:45:00|29926.6|29906.6|29852.2|29832.2|29929|29909|29844.7|29824.7|733
1601556600000|2020-10-01 12:50:00|29847.2|29827.2|29835.1|29815.1|29852.8|29832.8|29804.9|29784.9|1012
1601556900000|2020-10-01 12:55:00|29837.6|29817.6|29772.8|29752.8|29837.8|29817.8|29767.5|29747.5|680
1601557200000|2020-10-01 13:00:00|29768.1|29748.1|29742.5|29722.5|29772.8|29752.8|29722.5|29702.5|1137
1601557500000|2020-10-01 13:05:00|29742.7|29722.7|29667.5|29647.5|29759.9|29739.9|29652.5|29632.5|1578
1601557800000|2020-10-01 13:10:00|29669.9|29649.9|29623.1|29603.1|29669.9|29649.9|29618.1|29598.1|1231
1601558100000|2020-10-01 13:15:00|29622.9|29602.9|29557.5|29537.5|29622.9|29602.9|29547.8|29527.8|1134
1601558400000|2020-10-01 13:20:00|29555|29535|29532.5|29512.5|29560|29540|29532.4|29512.4|952
1601558700000|2020-10-01 13:25:00|29530.2|29510.2|29569.7|29549.7|29574.6|29554.6|29527.7|29507.7|946
1601559000000|2020-10-01 13:30:00|29572.2|29552.2|29479.8|29459.8|29572.2|29552.2|29467.5|29447.5|1238
1601559300000|2020-10-01 13:35:00|29479.9|29459.9|29432.5|29412.5|29489.8|29469.8|29429.9|29409.9|1069
1601559600000|2020-10-01 13:40:00|29434.9|29414.9|29432.5|29412.5|29462.3|29442.3|29422.5|29402.5|834
1601559900000|2020-10-01 13:45:00|29432.7|29412.7|29427.6|29407.6|29437.5|29417.5|29367.5|29347.5|1150
1601560200000|2020-10-01 13:50:00|29427.3|29407.3|29397.3|29377.3|29447.3|29427.3|29377.3|29357.3|846
1601560500000|2020-10-01 13:55:00|29392.6|29372.6|29437.3|29417.3|29437.3|29417.3|29389.9|29369.9|613
1601560800000|2020-10-01 14:00:00|29442|29422|29352.9|29332.9|29442.1|29422.1|29347.7|29327.7|1405
1601561100000|2020-10-01 14:05:00|29352.7|29332.7|29307.6|29287.6|29357.6|29337.6|29282.6|29262.6|1607
1601561400000|2020-10-01 14:10:00|29307.4|29287.4|29312.4|29292.4|29312.4|29292.4|29277.4|29257.4|779
1601561700000|2020-10-01 14:15:00|29309.9|29289.9|29267|29247|29312.6|29292.6|29252.6|29232.6|1147
1601562000000|2020-10-01 14:20:00|29262.3|29242.3|29092.9|29072.9|29262.3|29242.3|29077.9|29057.9|2397
1601562300000|2020-10-01 14:25:00|29090.5|29070.5|29072.7|29052.7|29090.5|29070.5|28987.9|28967.9|2388
1601562600000|2020-10-01 14:30:00|29075.1|29055.1|29047.9|29027.9|29087.9|29067.9|29023|29003|1286
1601562900000|2020-10-01 14:35:00|29045.2|29025.2|29067.9|29047.9|29077.9|29057.9|29002.9|28982.9|1311
1601563200000|2020-10-01 14:40:00|29068.2|29048.2|29032.9|29012.9|29073|29053|28990.5|28970.5|938
1601563500000|2020-10-01 14:45:00|29033|29013|28987.9|28967.9|29047.6|29027.6|28980.5|28960.5|874
1601563800000|2020-10-01 14:50:00|28983|28963|28975.3|28955.3|29007.9|28987.9|28948|28928|973
1601564100000|2020-10-01 14:55:00|28972.9|28952.9|28952.9|28932.9|28975.3|28955.3|28927.9|28907.9|878
1601564400000|2020-10-01 15:00:00|28957.6|28937.6|28920.6|28900.6|28982.9|28962.9|28893.2|28873.2|984
1601564700000|2020-10-01 15:05:00|28918.2|28898.2|28872.8|28852.8|28922.9|28902.9|28862.6|28842.6|1033
1601565000000|2020-10-01 15:10:00|28868.1|28848.1|28997.6|28977.6|28997.8|28977.8|28842.8|28822.8|1094
1601565300000|2020-10-01 15:15:00|28995.3|28975.3|29047.8|29027.8|29060.1|29040.1|28987.8|28967.8|1507
1601565600000|2020-10-01 15:20:00|29052.6|29032.6|29037.9|29017.9|29072.9|29052.9|29012.6|28992.6|1083
1601565900000|2020-10-01 15:25:00|29032.9|29012.9|28967.9|28947.9|29032.9|29012.9|28942.9|28922.9|831
1601566200000|2020-10-01 15:30:00|28967.8|28947.8|28902.9|28882.9|28967.8|28947.8|28848.2|28828.2|1581
1601566500000|2020-10-01 15:35:00|28905.4|28885.4|28873|28853|28910.3|28890.3|28858|28838|1190
1601566800000|2020-10-01 15:40:00|28875.6|28855.6|28840.6|28820.6|28880.3|28860.3|28803.3|28783.3|1151
1601567100000|2020-10-01 15:45:00|28848|28828|28963|28943|28978|28958|28813|28793|1636
1601567400000|2020-10-01 15:50:00|28962.7|28942.7|28843|28823|28965.6|28945.6|28840.6|28820.6|840
1601567700000|2020-10-01 15:55:00|28838.1|28818.1|28825.5|28805.5|28860.2|28840.2|28808|28788|1018
1601568000000|2020-10-01 16:00:00|28823.1|28803.1|28728|28708|28828|28808|28725.3|28705.3|1531
1601568300000|2020-10-01 16:05:00|28725.5|28705.5|28663|28643|28743|28723|28655.3|28635.3|1647
1601568600000|2020-10-01 16:10:00|28667.7|28647.7|28667.7|28647.7|28707.7|28687.7|28662.7|28642.7|1017
1601568900000|2020-10-01 16:15:00|28672.7|28652.7|28672.7|28652.7|28745.3|28725.3|28667.7|28647.7|1144
1601569200000|2020-10-01 16:20:00|28667.8|28647.8|28692.7|28672.7|28712.7|28692.7|28660.3|28640.3|848
1601569500000|2020-10-01 16:25:00|28690.4|28670.4|28737.7|28717.7|28737.7|28717.7|28673|28653|605
1601569800000|2020-10-01 16:30:00|28732.7|28712.7|28692.7|28672.7|28735.2|28715.2|28670.2|28650.2|547
1601570100000|2020-10-01 16:35:00|28690.2|28670.2|28782.7|28762.7|28782.7|28762.7|28682.9|28662.9|652
1601570400000|2020-10-01 16:40:00|28785.1|28765.1|28765.1|28745.1|28804.9|28784.9|28765.1|28745.1|525
1601570700000|2020-10-01 16:45:00|28762.6|28742.6|28697.7|28677.7|28797.1|28777.1|28697.4|28677.4|606
1601571000000|2020-10-01 16:50:00|28697.4|28677.4|28727.7|28707.7|28752.4|28732.4|28692.6|28672.6|528
1601571300000|2020-10-01 16:55:00|28725.4|28705.4|28710.4|28690.4|28727.7|28707.7|28637.7|28617.7|1620
1601571600000|2020-10-01 17:00:00|28712.7|28692.7|28722.7|28702.7|28737.7|28717.7|28707.7|28687.7|576
1601571900000|2020-10-01 17:05:00|28727.4|28707.4|28787.4|28767.4|28787.4|28767.4|28727.4|28707.4|418
1601572200000|2020-10-01 17:10:00|28787.6|28767.6|28760.1|28740.1|28787.6|28767.6|28757.6|28737.6|362
1601572500000|2020-10-01 17:15:00|28762.5|28742.5|28777.2|28757.2|28809.7|28789.7|28762.5|28742.5|663
1601572800000|2020-10-01 17:20:00|28774.8|28754.8|28787.2|28767.2|28804.5|28784.5|28765|28745|400
1601573100000|2020-10-01 17:25:00|28784.5|28764.5|28777.5|28757.5|28794.7|28774.7|28767.3|28747.3|159
1601573400000|2020-10-01 17:30:00|28779.8|28759.8|28807.2|28787.2|28815|28795|28777.5|28757.5|323
1601573700000|2020-10-01 17:35:00|28802.5|28782.5|28812.5|28792.5|28827.5|28807.5|28797.6|28777.6|355
1601574000000|2020-10-01 17:40:00|28812.3|28792.3|28792.5|28772.5|28820|28800|28792.3|28772.3|188
1601574300000|2020-10-01 17:45:00|28792.3|28772.3|28762.5|28742.5|28792.5|28772.5|28760.1|28740.1|284
1601574600000|2020-10-01 17:50:00|28760.1|28740.1|28774.7|28754.7|28782.3|28762.3|28757.6|28737.6|232
1601574900000|2020-10-01 17:55:00|28774.5|28754.5|28712.5|28692.5|28774.5|28754.5|28697.5|28677.5|555
1601575200000|2020-10-01 18:00:00|28714.8|28694.8|28607.5|28587.5|28732.5|28712.5|28560.1|28540.1|1045
1601575500000|2020-10-01 18:05:00|28610|28590|28587.5|28567.5|28612.5|28592.5|28582.5|28562.5|236
1601575800000|2020-10-01 18:10:00|28590|28570|28607.5|28587.5|28612.5|28592.5|28570.2|28550.2|321
1601576100000|2020-10-01 18:15:00|28605|28585|28607.7|28587.7|28612.7|28592.7|28595|28575|240
1601576400000|2020-10-01 18:20:00|28612.5|28592.5|28607.5|28587.5|28612.7|28592.7|28587.5|28567.5|470
1601576700000|2020-10-01 18:25:00|28602.8|28582.8|28642.5|28622.5|28652.4|28632.4|28597.5|28577.5|279
1601577000000|2020-10-01 18:30:00|28647.5|28627.5|28657.7|28637.7|28662.2|28642.2|28647.5|28627.5|161
1601577300000|2020-10-01 18:35:00|28657.5|28637.5|28650|28630|28660|28640|28647.5|28627.5|128
1601577600000|2020-10-01 18:40:00|28652.5|28632.5|28657.7|28637.7|28657.7|28637.7|28627.5|28607.5|149
1601577900000|2020-10-01 18:45:00|28660|28640|28667.5|28647.5|28669.9|28649.9|28647.5|28627.5|142
1601578200000|2020-10-01 18:50:00|28665|28645|28712.5|28692.5|28712.5|28692.5|28662.5|28642.5|263
1601578500000|2020-10-01 18:55:00|28710|28690|28732.6|28712.6|28732.6|28712.6|28702.5|28682.5|117
1601578800000|2020-10-01 19:00:00|28737.2|28717.2|28747.6|28727.6|28752.6|28732.6|28735.2|28715.2|215
1601579100000|2020-10-01 19:05:00|28747.4|28727.4|28737.4|28717.4|28747.4|28727.4|28737.4|28717.4|74
1601579400000|2020-10-01 19:10:00|28737.6|28717.6|28732.6|28712.6|28740.1|28720.1|28732.6|28712.6|128
1601579700000|2020-10-01 19:15:00|28732.7|28712.7|28722.4|28702.4|28737.6|28717.6|28717.6|28697.6|128
1601580000000|2020-10-01 19:20:00|28720.1|28700.1|28717.6|28697.6|28722.6|28702.6|28712.6|28692.6|51
1601580300000|2020-10-01 19:25:00|28715.2|28695.2|28722.6|28702.6|28732.6|28712.6|28710.1|28690.1|37
1601580600000|2020-10-01 19:30:00|28724.9|28704.9|28735.1|28715.1|28735.1|28715.1|28717.7|28697.7|52
1601580900000|2020-10-01 19:35:00|28732.6|28712.6|28727.6|28707.6|28737.3|28717.3|28707.6|28687.6|107
1601581200000|2020-10-01 19:40:00|28729.9|28709.9|28717.6|28697.6|28737.6|28717.6|28717.6|28697.6|93
1601581500000|2020-10-01 19:45:00|28722.3|28702.3|28792.6|28772.6|28794.9|28774.9|28710.4|28690.4|219
1601581800000|2020-10-01 19:50:00|28794.9|28774.9|28777.6|28757.6|28802.6|28782.6|28777.6|28757.6|146
1601582100000|2020-10-01 19:55:00|28779.9|28759.9|28797.6|28777.6|28802.6|28782.6|28779.9|28759.9|94
1601582400000|2020-10-01 20:00:00|28792.6|28772.6|28787.6|28767.6|28797.6|28777.6|28782.6|28762.6|72
1601582700000|2020-10-01 20:05:00|28787.8|28767.8|28792.6|28772.6|28797.6|28777.6|28787.6|28767.6|34
1601583000000|2020-10-01 20:10:00|28792.5|28772.5|28772.8|28752.8|28792.6|28772.6|28772.8|28752.8|43
1601583300000|2020-10-01 20:15:00|28772.6|28752.6|28762.9|28742.9|28772.6|28752.6|28762.9|28742.9|32
1601583600000|2020-10-01 20:20:00|28762.8|28742.8|28762.6|28742.6|28765.3|28745.3|28762.6|28742.6|20
1601583900000|2020-10-01 20:25:00|28765.3|28745.3|28772.6|28752.6|28777.8|28757.8|28765.3|28745.3|72
1601584200000|2020-10-01 20:30:00|28767.6|28747.6|28760.1|28740.1|28767.6|28747.6|28760.1|28740.1|33
1601584500000|2020-10-01 20:35:00|28762.5|28742.5|28772.3|28752.3|28772.3|28752.3|28760.1|28740.1|14
1601584800000|2020-10-01 20:40:00|28772.6|28752.6|28767.6|28747.6|28772.6|28752.6|28767.6|28747.6|25
1601585100000|2020-10-01 20:45:00|28772.6|28752.6|28767.7|28747.7|28772.7|28752.7|28767.7|28747.7|63
1601585400000|2020-10-01 20:50:00|28770.2|28750.2|28767.7|28747.7|28770.2|28750.2|28762.7|28742.7|26
1601585700000|2020-10-01 20:55:00|28772.7|28752.7|28790.2|28770.2|28797.7|28777.7|28770.2|28750.2|94
1601589600000|2020-10-01 22:00:00|28782.3|28762.3|28782.7|28762.7|28797.7|28777.7|28777.6|28757.6|165
1601589900000|2020-10-01 22:05:00|28787.7|28767.7|28757.7|28737.7|28787.7|28767.7|28757.7|28737.7|62
1601590200000|2020-10-01 22:10:00|28757.9|28737.9|28762.7|28742.7|28765.1|28745.1|28750.2|28730.2|54
1601590500000|2020-10-01 22:15:00|28762.9|28742.9|28782.7|28762.7|28782.7|28762.7|28762.7|28742.7|41
1601590800000|2020-10-01 22:20:00|28782.6|28762.6|28807.7|28787.7|28810.4|28790.4|28772.7|28752.7|263
1601591100000|2020-10-01 22:25:00|28805.2|28785.2|28767.7|28747.7|28810.1|28790.1|28767.7|28747.7|139
1601591400000|2020-10-01 22:30:00|28765.4|28745.4|28787.7|28767.7|28787.7|28767.7|28760.2|28740.2|48
1601591700000|2020-10-01 22:35:00|28782.7|28762.7|28807.8|28787.8|28812.8|28792.8|28782.7|28762.7|63
1601592000000|2020-10-01 22:40:00|28810.3|28790.3|28807.8|28787.8|28812.8|28792.8|28807.8|28787.8|12
1601592300000|2020-10-01 22:45:00|28805.4|28785.4|28797.8|28777.8|28805.4|28785.4|28797.8|28777.8|36
1601592600000|2020-10-01 22:50:00|28795.4|28775.4|28797.8|28777.8|28802.8|28782.8|28795.3|28775.3|34
1601592900000|2020-10-01 22:55:00|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|6
1601593200000|2020-10-01 23:00:00|28792.8|28772.8|28792.8|28772.8|28792.8|28772.8|28787.8|28767.8|22
1601593500000|2020-10-01 23:05:00|28787.8|28767.8|28782.8|28762.8|28792.8|28772.8|28782.8|28762.8|35
1601593800000|2020-10-01 23:10:00|28777.8|28757.8|28752.9|28732.9|28777.8|28757.8|28752.8|28732.8|76
1601594100000|2020-10-01 23:15:00|28752.8|28732.8|28757.8|28737.8|28757.8|28737.8|28752.8|28732.8|17
1601594400000|2020-10-01 23:20:00|||||||||22
1601594700000|2020-10-01 23:25:00|28752.8|28732.8|28752.8|28732.8|28752.8|28732.8|28735.1|28715.1|99
1601595000000|2020-10-01 23:30:00|28757.6|28737.6|28767.8|28747.8|28767.8|28747.8|28752.8|28732.8|42
1601595300000|2020-10-01 23:35:00|28772.8|28752.8|28787.8|28767.8|28787.8|28767.8|28772.8|28752.8|64
1601595600000|2020-10-01 23:40:00|28788|28768|28787.8|28767.8|28797.8|28777.8|28787.8|28767.8|51
1601595900000|2020-10-01 23:45:00|28785.5|28765.5|28780.5|28760.5|28787.8|28767.8|28780.3|28760.3|29
1601596200000|2020-10-01 23:50:00|28783|28763|28760.5|28740.5|28783|28763|28760.5|28740.5|67
1601596500000|2020-10-01 23:55:00|28757.8|28737.8|28763|28743|28763|28743|28747.8|28727.8|134
1601596800000|2020-10-02 00:00:00|28763.2|28743.2|28792.8|28772.8|28802.8|28782.8|28762.8|28742.8|244
1601597100000|2020-10-02 00:05:00|28793|28773|28772.8|28752.8|28795.5|28775.5|28772.8|28752.8|177
1601597400000|2020-10-02 00:10:00|28775.3|28755.3|28727.8|28707.8|28777.8|28757.8|28705.3|28685.3|278
1601597700000|2020-10-02 00:15:00|28728|28708|28715.3|28695.3|28732.8|28712.8|28698|28678|137
1601598000000|2020-10-02 00:20:00|28717.7|28697.7|28732.9|28712.9|28737.7|28717.7|28717.7|28697.7|58
1601598300000|2020-10-02 00:25:00|28730.5|28710.5|28732.9|28712.9|28747.9|28727.9|28722.7|28702.7|103
1601598600000|2020-10-02 00:30:00|28730.4|28710.4|28657.9|28637.9|28730.4|28710.4|28657.9|28637.9|186
1601598900000|2020-10-02 00:35:00|28660.2|28640.2|28582.9|28562.9|28667.9|28647.9|28557.9|28537.9|517
1601599200000|2020-10-02 00:40:00|28580.5|28560.5|28552.9|28532.9|28597.9|28577.9|28552.9|28532.9|209
1601599500000|2020-10-02 00:45:00|28555.2|28535.2|28583|28563|28583|28563|28513|28493|364
1601599800000|2020-10-02 00:50:00|28582.9|28562.9|28608|28588|28628|28608|28578|28558|171
1601600100000|2020-10-02 00:55:00|28610.4|28590.4|28620.4|28600.4|28622.9|28602.9|28605.4|28585.4|72
1601600400000|2020-10-02 01:00:00|28618|28598|28655.4|28635.4|28655.4|28635.4|28600.4|28580.4|148
1601600700000|2020-10-02 01:05:00|28657.7|28637.7|28685.7|28665.7|28688.1|28668.1|28657.7|28637.7|163
1601601000000|2020-10-02 01:10:00|28683.1|28663.1|28648.2|28628.2|28683.1|28663.1|28640.4|28620.4|189
1601601300000|2020-10-02 01:15:00|28648.1|28628.1|28645.4|28625.4|28668.1|28648.1|28645.4|28625.4|145
1601601600000|2020-10-02 01:20:00|28643.1|28623.1|28633.1|28613.1|28643.1|28623.1|28613.1|28593.1|121
1601601900000|2020-10-02 01:25:00|28637.7|28617.7|28658.1|28638.1|28658.1|28638.1|28637.7|28617.7|75
1601602200000|2020-10-02 01:30:00|28660.4|28640.4|28668.1|28648.1|28673.1|28653.1|28650.6|28630.6|91
1601602500000|2020-10-02 01:35:00|28665.7|28645.7|28675.7|28655.7|28680.7|28660.7|28660.7|28640.7|64
1601602800000|2020-10-02 01:40:00|28678.1|28658.1|28648.1|28628.1|28678.1|28658.1|28645.6|28625.6|110
1601603100000|2020-10-02 01:45:00|28645.8|28625.8|28603.3|28583.3|28648.1|28628.1|28603.3|28583.3|183
1601603400000|2020-10-02 01:50:00|28605.8|28585.8|28628.1|28608.1|28630.6|28610.6|28603.3|28583.3|70
1601603700000|2020-10-02 01:55:00|28630.6|28610.6|28592.9|28572.9|28630.6|28610.6|28587.9|28567.9|153
1601604000000|2020-10-02 02:00:00|28592.8|28572.8|28563.1|28543.1|28592.8|28572.8|28557.9|28537.9|182
1601604300000|2020-10-02 02:05:00|28560.8|28540.8|28570.8|28550.8|28573.3|28553.3|28553.3|28533.3|128
1601604600000|2020-10-02 02:10:00|28568.4|28548.4|28545.6|28525.6|28570.8|28550.8|28538.1|28518.1|174
1601604900000|2020-10-02 02:15:00|28548|28528|28573.1|28553.1|28578|28558|28548|28528|54
1601605200000|2020-10-02 02:20:00|28573.5|28553.5|28558.1|28538.1|28578.1|28558.1|28553.1|28533.1|50
1601605500000|2020-10-02 02:25:00|28553.5|28533.5|28573.1|28553.1|28578|28558|28553.1|28533.1|43
1601605800000|2020-10-02 02:30:00|28578.1|28558.1|28583.1|28563.1|28588.1|28568.1|28568.1|28548.1|64
1601606100000|2020-10-02 02:35:00|28578.1|28558.1|28573.1|28553.1|28578.1|28558.1|28560.5|28540.5|70
1601606400000|2020-10-02 02:40:00|28570.6|28550.6|28535.6|28515.6|28570.6|28550.6|28528.1|28508.1|112
1601606700000|2020-10-02 02:45:00|28538.1|28518.1|28535.8|28515.8|28543.3|28523.3|28505.8|28485.8|350
1601607000000|2020-10-02 02:50:00|28533.3|28513.3|28533.3|28513.3|28535.7|28515.7|28513.3|28493.3|126
1601607300000|2020-10-02 02:55:00|28531|28511|28558.2|28538.2|28558.3|28538.3|28528.5|28508.5|102
1601607600000|2020-10-02 03:00:00|28553.5|28533.5|28583.2|28563.2|28583.3|28563.3|28553.3|28533.3|98
1601607900000|2020-10-02 03:05:00|28588.2|28568.2|28568.3|28548.3|28588.2|28568.2|28555.8|28535.8|69
1601608200000|2020-10-02 03:10:00|28568.5|28548.5|28588.3|28568.3|28595.8|28575.8|28568.5|28548.5|181
1601608500000|2020-10-02 03:15:00|28590.8|28570.8|28593|28573|28603.3|28583.3|28588.3|28568.3|68
1601608800000|2020-10-02 03:20:00|28593.3|28573.3|28598.4|28578.4|28603.3|28583.3|28588.3|28568.3|118
1601609100000|2020-10-02 03:25:00|28600.9|28580.9|28628.4|28608.4|28633.4|28613.4|28600.9|28580.9|161
1601609400000|2020-10-02 03:30:00|28626|28606|28618.4|28598.4|28630.7|28610.7|28613.4|28593.4|86
1601609700000|2020-10-02 03:35:00|28621|28601|28620.9|28600.9|28630.7|28610.7|28618.4|28598.4|68
1601610000000|2020-10-02 03:40:00|28616.2|28596.2|28601|28581|28618.4|28598.4|28598.4|28578.4|29
1601610300000|2020-10-02 03:45:00|28603.4|28583.4|28620.7|28600.7|28620.7|28600.7|28598.4|28578.4|43
1601610600000|2020-10-02 03:50:00|28620.9|28600.9|28643.4|28623.4|28643.4|28623.4|28620.9|28600.9|44
1601610900000|2020-10-02 03:55:00|28645.7|28625.7|28643.2|28623.2|28645.7|28625.7|28628.4|28608.4|51
1601611200000|2020-10-02 04:00:00|28638.4|28618.4|28640.7|28620.7|28640.7|28620.7|28633.4|28613.4|47
1601611500000|2020-10-02 04:05:00|28643.1|28623.1|28643.2|28623.2|28648.4|28628.4|28640.7|28620.7|46
1601611800000|2020-10-02 04:10:00|28643.4|28623.4|28628.4|28608.4|28643.4|28623.4|28623.4|28603.4|48
1601612100000|2020-10-02 04:15:00|28623.7|28603.7|28643.2|28623.2|28643.2|28623.2|28623.4|28603.4|50
1601612400000|2020-10-02 04:20:00|28643.4|28623.4|28628.4|28608.4|28643.4|28623.4|28628.4|28608.4|30
1601612700000|2020-10-02 04:25:00|28626.1|28606.1|28608.4|28588.4|28628.2|28608.2|28603.4|28583.4|84
1601613000000|2020-10-02 04:30:00|28610.7|28590.7|28653.4|28633.4|28690.7|28670.7|28608.4|28588.4|228
1601613300000|2020-10-02 04:35:00|28648.4|28628.4|28658.4|28638.4|28660.8|28640.8|28648.4|28628.4|38
1601613600000|2020-10-02 04:40:00|28660.8|28640.8|28648.4|28628.4|28660.8|28640.8|28643.4|28623.4|32
1601613900000|2020-10-02 04:45:00|28650.9|28630.9|28648.4|28628.4|28653.8|28633.8|28643.4|28623.4|36
1601614200000|2020-10-02 04:50:00|28646.1|28626.1|28583.4|28563.4|28646.1|28626.1|28578.4|28558.4|206
1601614500000|2020-10-02 04:55:00|28581.1|28561.1|28513.4|28493.4|28583.4|28563.4|28508.4|28488.4|522
1601614800000|2020-10-02 05:00:00|28515.9|28495.9|28533.4|28513.4|28573.4|28553.4|28478.4|28458.4|642
1601615100000|2020-10-02 05:05:00|28535.8|28515.8|28468.5|28448.5|28558.4|28538.4|28448.5|28428.5|791
1601615400000|2020-10-02 05:10:00|28466|28446|28466|28446|28490.8|28470.8|28428.5|28408.5|655
1601615700000|2020-10-02 05:15:00|28468.3|28448.3|28453.5|28433.5|28491.1|28471.1|28453.5|28433.5|322
1601616000000|2020-10-02 05:20:00|28455.8|28435.8|28438.5|28418.5|28473.3|28453.3|28425.8|28405.8|265
1601616300000|2020-10-02 05:25:00|28436|28416|28453.5|28433.5|28481|28461|28418.5|28398.5|317
1601616600000|2020-10-02 05:30:00|28451.1|28431.1|28401.5|28381.5|28453.5|28433.5|28401.5|28381.5|234
1601616900000|2020-10-02 05:35:00|28403.8|28383.8|28453.5|28433.5|28463.3|28443.3|28393.5|28373.5|314
1601617200000|2020-10-02 05:40:00|28455.8|28435.8|28463.5|28443.5|28473.5|28453.5|28423.1|28403.1|352
1601617500000|2020-10-02 05:45:00|28466.2|28446.2|28433.7|28413.7|28473.5|28453.5|28421.2|28401.2|350
1601617800000|2020-10-02 05:50:00|28438.5|28418.5|28403.5|28383.5|28443.5|28423.5|28386|28366|317
1601618100000|2020-10-02 05:55:00|28408.5|28388.5|28386|28366|28423.5|28403.5|28363.7|28343.7|290
1601618400000|2020-10-02 06:00:00|28386.2|28366.2|28413.5|28393.5|28463.5|28443.5|28386|28366|306
1601618700000|2020-10-02 06:05:00|28411|28391|28403.5|28383.5|28418.3|28398.3|28376|28356|302
1601619000000|2020-10-02 06:10:00|28401.2|28381.2|28478.5|28458.5|28483.5|28463.5|28398.5|28378.5|268
1601619300000|2020-10-02 06:15:00|28481|28461|28463.5|28443.5|28493.5|28473.5|28463.5|28443.5|193
1601619600000|2020-10-02 06:20:00|28458.5|28438.5|28508.5|28488.5|28508.5|28488.5|28458.5|28438.5|259
1601619900000|2020-10-02 06:25:00|28511|28491|28571|28551|28593.5|28573.5|28498.5|28478.5|432
1601620200000|2020-10-02 06:30:00|28576|28556|28573.5|28553.5|28613.5|28593.5|28568.5|28548.5|341
1601620500000|2020-10-02 06:35:00|28568.5|28548.5|28556|28536|28581|28561|28528.5|28508.5|309
1601620800000|2020-10-02 06:40:00|28558.4|28538.4|28578.5|28558.5|28593.5|28573.5|28551|28531|231
1601621100000|2020-10-02 06:45:00|28573.5|28553.5|28561.1|28541.1|28588.5|28568.5|28543.6|28523.6|198
1601621400000|2020-10-02 06:50:00|28558.6|28538.6|28588.6|28568.6|28598.6|28578.6|28556.1|28536.1|92
1601621700000|2020-10-02 06:55:00|28583.6|28563.6|28583.6|28563.6|28593.6|28573.6|28571.2|28551.2|186
1601622000000|2020-10-02 07:00:00|28578.6|28558.6|28568.6|28548.6|28583.6|28563.6|28543.6|28523.6|305
1601622300000|2020-10-02 07:05:00|28566.2|28546.2|28636.1|28616.1|28656.1|28636.1|28563.6|28543.6|297
1601622600000|2020-10-02 07:10:00|28638.4|28618.4|28663.6|28643.6|28683.7|28663.7|28628.6|28608.6|304
1601622900000|2020-10-02 07:15:00|28666.1|28646.1|28678.6|28658.6|28683.6|28663.6|28628.6|28608.6|213
1601623200000|2020-10-02 07:20:00|28676.3|28656.3|28698.6|28678.6|28723.4|28703.4|28663.6|28643.6|392
1601623500000|2020-10-02 07:25:00|28693.6|28673.6|28751.1|28731.1|28773.4|28753.4|28688.6|28668.6|334
1601623800000|2020-10-02 07:30:00|28756.1|28736.1|28803.6|28783.6|28803.6|28783.6|28728.6|28708.6|403
1601624100000|2020-10-02 07:35:00|28805.9|28785.9|28776.3|28756.3|28823.2|28803.2|28756.3|28736.3|377
1601624400000|2020-10-02 07:40:00|28778.6|28758.6|28816.3|28796.3|28871.1|28851.1|28758.6|28738.6|580
1601624700000|2020-10-02 07:45:00|28816.1|28796.1|28800.9|28780.9|28831.3|28811.3|28763.6|28743.6|474
1601625000000|2020-10-02 07:50:00|28795.9|28775.9|28788.6|28768.6|28795.9|28775.9|28773.6|28753.6|199
1601625300000|2020-10-02 07:55:00|28793.3|28773.3|28808.6|28788.6|28811.1|28791.1|28773.6|28753.6|222
1601625600000|2020-10-02 08:00:00|28803.6|28783.6|28808.6|28788.6|28831.1|28811.1|28778.6|28758.6|311
1601625900000|2020-10-02 08:05:00|28804|28784|28733.6|28713.6|28806.1|28786.1|28721.1|28701.1|279
1601626200000|2020-10-02 08:10:00|28733.5|28713.5|28718.6|28698.6|28733.6|28713.6|28701.1|28681.1|267
1601626500000|2020-10-02 08:15:00|28718.8|28698.8|28723.6|28703.6|28763.6|28743.6|28711.5|28691.5|381
1601626800000|2020-10-02 08:20:00|28719|28699|28718.6|28698.6|28723.6|28703.6|28708.6|28688.6|156
1601627100000|2020-10-02 08:25:00|28716.3|28696.3|28741.3|28721.3|28761.1|28741.1|28716.1|28696.1|96
1601627400000|2020-10-02 08:30:00|28741.1|28721.1|28718.7|28698.7|28741.2|28721.2|28703.7|28683.7|140
1601627700000|2020-10-02 08:35:00|28716.2|28696.2|28733.7|28713.7|28748.7|28728.7|28711.2|28691.2|90
1601628000000|2020-10-02 08:40:00|28728.7|28708.7|28718.7|28698.7|28736.2|28716.2|28713.7|28693.7|94
1601628300000|2020-10-02 08:45:00|28721|28701|28698.7|28678.7|28728.5|28708.5|28693.7|28673.7|115
1601628600000|2020-10-02 08:50:00|28696.2|28676.2|28701.2|28681.2|28713.7|28693.7|28693.7|28673.7|109
1601628900000|2020-10-02 08:55:00|28703.7|28683.7|28698.7|28678.7|28713.7|28693.7|28698.7|28678.7|56
1601629200000|2020-10-02 09:00:00|28698.9|28678.9|28738.7|28718.7|28743.7|28723.7|28693.7|28673.7|215
1601629500000|2020-10-02 09:05:00|28736.2|28716.2|28731.2|28711.2|28751.2|28731.2|28721.2|28701.2|136
1601629800000|2020-10-02 09:10:00|28728.7|28708.7|28728.7|28708.7|28736.2|28716.2|28718.7|28698.7|94
1601630100000|2020-10-02 09:15:00|28723.7|28703.7|28708.7|28688.7|28728.7|28708.7|28708.7|28688.7|95
1601630400000|2020-10-02 09:20:00|28706.2|28686.2|28701.2|28681.2|28716.2|28696.2|28693.7|28673.7|289
1601630700000|2020-10-02 09:25:00|28703.7|28683.7|28723.7|28703.7|28726.2|28706.2|28698.7|28678.7|168
1601631000000|2020-10-02 09:30:00|28723.5|28703.5|28708.7|28688.7|28723.7|28703.7|28706.2|28686.2|81
1601631300000|2020-10-02 09:35:00|28711|28691|28683.9|28663.9|28713.7|28693.7|28683.9|28663.9|124
1601631600000|2020-10-02 09:40:00|28686.2|28666.2|28633.7|28613.7|28688.7|28668.7|28633.7|28613.7|432
1601631900000|2020-10-02 09:45:00|28628.7|28608.7|28648.7|28628.7|28658.7|28638.7|28623.7|28603.7|319
1601632200000|2020-10-02 09:50:00|28651.2|28631.2|28648.7|28628.7|28653.7|28633.7|28636.2|28616.2|63
1601632500000|2020-10-02 09:55:00|28651.1|28631.1|28633.7|28613.7|28653.7|28633.7|28623.9|28603.9|102
1601632800000|2020-10-02 10:00:00|28636.1|28616.1|28721.4|28701.4|28731.2|28711.2|28623.7|28603.7|239
1601633100000|2020-10-02 10:05:00|28721.2|28701.2|28666.4|28646.4|28723.7|28703.7|28663.7|28643.7|126
1601633400000|2020-10-02 10:10:00|28666.2|28646.2|28678.8|28658.8|28683.8|28663.8|28663.6|28643.6|69
1601633700000|2020-10-02 10:15:00|28681.1|28661.1|28661.3|28641.3|28691.3|28671.3|28658.8|28638.8|117
1601634000000|2020-10-02 10:20:00|28663.6|28643.6|28663.8|28643.8|28671.3|28651.3|28643.8|28623.8|128
1601634300000|2020-10-02 10:25:00|28658.9|28638.9|28673.8|28653.8|28691.3|28671.3|28656.4|28636.4|157
1601634600000|2020-10-02 10:30:00|28671.3|28651.3|28656.3|28636.3|28673.8|28653.8|28646.3|28626.3|106
1601634900000|2020-10-02 10:35:00|28658.6|28638.6|28681.1|28661.1|28689|28669|28643.8|28623.8|161
1601635200000|2020-10-02 10:40:00|28678.8|28658.8|28673.8|28653.8|28678.8|28658.8|28653.8|28633.8|88
1601635500000|2020-10-02 10:45:00|28668.8|28648.8|28631.3|28611.3|28671.3|28651.3|28626.3|28606.3|136
1601635800000|2020-10-02 10:50:00|28633.6|28613.6|28723.8|28703.8|28733.4|28713.4|28631.3|28611.3|180
1601636100000|2020-10-02 10:55:00|28726.3|28706.3|28766.3|28746.3|28766.3|28746.3|28723.8|28703.8|242
1601636400000|2020-10-02 11:00:00|28764|28744|28938.8|28918.8|28993.8|28973.8|28764|28744|928
1601636700000|2020-10-02 11:05:00|28936.5|28916.5|28873.8|28853.8|28968.8|28948.8|28866.3|28846.3|524
1601637000000|2020-10-02 11:10:00|28874.2|28854.2|28948.8|28928.8|28953.8|28933.8|28874.2|28854.2|322
1601637300000|2020-10-02 11:15:00|28951.3|28931.3|28953.8|28933.8|28964|28944|28921.5|28901.5|323
1601637600000|2020-10-02 11:20:00|28958.8|28938.8|28996.3|28976.3|28996.3|28976.3|28951.3|28931.3|326
1601637900000|2020-10-02 11:25:00|28993.8|28973.8|29026.3|29006.3|29026.3|29006.3|28976.1|28956.1|451
1601638200000|2020-10-02 11:30:00|29023.8|29003.8|29073.8|29053.8|29083.7|29063.7|29013.8|28993.8|603
1601638500000|2020-10-02 11:35:00|29071.3|29051.3|29103.8|29083.8|29106.5|29086.5|29044|29024|482
1601638800000|2020-10-02 11:40:00|29098.8|29078.8|29108.7|29088.7|29108.8|29088.8|29073.8|29053.8|456
1601639100000|2020-10-02 11:45:00|29108.8|29088.8|29101.3|29081.3|29161.3|29141.3|29078.8|29058.8|580
1601639400000|2020-10-02 11:50:00|29103.8|29083.8|29058.9|29038.9|29108.8|29088.8|29049.2|29029.2|442
1601639700000|2020-10-02 11:55:00|29056.5|29036.5|29016.5|28996.5|29061.4|29041.4|29013.9|28993.9|449
1601640000000|2020-10-02 12:00:00|29016.2|28996.2|29008.9|28988.9|29028.9|29008.9|28993.9|28973.9|584
1601640300000|2020-10-02 12:05:00|29011.2|28991.2|29076.5|29056.5|29103.9|29083.9|29011.2|28991.2|535
1601640600000|2020-10-02 12:10:00|29071.7|29051.7|29088.7|29068.7|29113.9|29093.9|29043.9|29023.9|736
1601640900000|2020-10-02 12:15:00|29093.5|29073.5|29053.5|29033.5|29108.9|29088.9|29051.2|29031.2|598
1601641200000|2020-10-02 12:20:00|29056.2|29036.2|29053.5|29033.5|29063.5|29043.5|29041|29021|548
1601641500000|2020-10-02 12:25:00|29053.7|29033.7|29051.4|29031.4|29058.7|29038.7|29041|29021|505
1601641800000|2020-10-02 12:30:00|29053.7|29033.7|28961.4|28941.4|29056.2|29036.2|28958.9|28938.9|725
1601642100000|2020-10-02 12:35:00|28959.1|28939.1|28901.4|28881.4|28971.4|28951.4|28853.9|28833.9|863
1601642400000|2020-10-02 12:40:00|28898.9|28878.9|28993.9|28973.9|28998.5|28978.5|28883.9|28863.9|1037
1601642700000|2020-10-02 12:45:00|28993.5|28973.5|28946.4|28926.4|29000.9|28980.9|28921|28901|724
1601643000000|2020-10-02 12:50:00|28944.1|28924.1|29013.7|28993.7|29028.5|29008.5|28878.9|28858.9|991
1601643300000|2020-10-02 12:55:00|29016|28996|29078.5|29058.5|29093.5|29073.5|29016|28996|496
1601643600000|2020-10-02 13:00:00|29081|29061|29123.6|29103.6|29143.4|29123.4|29043.5|29023.5|752
1601643900000|2020-10-02 13:05:00|29123.4|29103.4|29168.6|29148.6|29181.1|29161.1|29123.4|29103.4|788
1601644200000|2020-10-02 13:10:00|29171.1|29151.1|29158.9|29138.9|29183.6|29163.6|29148.6|29128.6|707
1601644500000|2020-10-02 13:15:00|29158.6|29138.6|29213.9|29193.9|29228.9|29208.9|29128.7|29108.7|1025
1601644800000|2020-10-02 13:20:00|29209.1|29189.1|29211.1|29191.1|29218.6|29198.6|29183.8|29163.8|795
1601645100000|2020-10-02 13:25:00|29208.6|29188.6|29278.4|29258.4|29298.4|29278.4|29203.6|29183.6|1430
1601645400000|2020-10-02 13:30:00|29278.6|29258.6|29358.6|29338.6|29373.6|29353.6|29248.8|29228.8|1702
1601645700000|2020-10-02 13:35:00|29358.2|29338.2|29388.6|29368.6|29408.6|29388.6|29328.6|29308.6|1129
1601646000000|2020-10-02 13:40:00|29385.9|29365.9|29368.6|29348.6|29398.6|29378.6|29348.6|29328.6|789
1601646300000|2020-10-02 13:45:00|29364|29344|29360.9|29340.9|29393.6|29373.6|29358.6|29338.6|516
1601646600000|2020-10-02 13:50:00|29363.6|29343.6|29378.6|29358.6|29383.6|29363.6|29343.6|29323.6|573
1601646900000|2020-10-02 13:55:00|29380.9|29360.9|29393.6|29373.6|29401.1|29381.1|29366.1|29346.1|545
1601647200000|2020-10-02 14:00:00|29391.1|29371.1|29418.6|29398.6|29448.6|29428.6|29386.1|29366.1|796
1601647500000|2020-10-02 14:05:00|29423.2|29403.2|29508.6|29488.6|29535.7|29515.7|29423.2|29403.2|1029
1601647800000|2020-10-02 14:10:00|29508.2|29488.2|29488.2|29468.2|29523.2|29503.2|29453.2|29433.2|1068
1601648100000|2020-10-02 14:15:00|29483.2|29463.2|29568.3|29548.3|29583.3|29563.3|29473.2|29453.2|1131
1601648400000|2020-10-02 14:20:00|29565.8|29545.8|29543.3|29523.3|29583.3|29563.3|29538.6|29518.6|780
1601648700000|2020-10-02 14:25:00|29548.1|29528.1|29643.3|29623.3|29648.3|29628.3|29528.3|29508.3|1166
1601649000000|2020-10-02 14:30:00|29648.3|29628.3|29613.3|29593.3|29657.9|29637.9|29598.1|29578.1|1257
1601649300000|2020-10-02 14:35:00|29618.3|29598.3|29613.3|29593.3|29657.9|29637.9|29603.5|29583.5|980
1601649600000|2020-10-02 14:40:00|29613.1|29593.1|29603.3|29583.3|29628.3|29608.3|29493.5|29473.5|1300
1601649900000|2020-10-02 14:45:00|29598.3|29578.3|29688.3|29668.3|29700.2|29680.2|29595.8|29575.8|1295
1601650200000|2020-10-02 14:50:00|29691|29671|29713.3|29693.3|29723.3|29703.3|29663.3|29643.3|1145
1601650500000|2020-10-02 14:55:00|29713.5|29693.5|29748.3|29728.3|29748.5|29728.5|29698.3|29678.3|853
1601650800000|2020-10-02 15:00:00|29743.3|29723.3|29703.5|29683.5|29748.3|29728.3|29698.7|29678.7|786
1601651100000|2020-10-02 15:05:00|29703.3|29683.3|29678.3|29658.3|29718.3|29698.3|29658.5|29638.5|653
1601651400000|2020-10-02 15:10:00|29673.7|29653.7|29618.3|29598.3|29688.3|29668.3|29618.3|29598.3|671
1601651700000|2020-10-02 15:15:00|29623.3|29603.3|29738.3|29718.3|29743.1|29723.1|29618.5|29598.5|971
1601652000000|2020-10-02 15:20:00|29743.1|29723.1|29768.3|29748.3|29793.3|29773.3|29738.1|29718.1|1114
1601652300000|2020-10-02 15:25:00|29773.3|29753.3|29793.3|29773.3|29793.3|29773.3|29748.3|29728.3|577
1601652600000|2020-10-02 15:30:00|29788.5|29768.5|29765.8|29745.8|29815.6|29795.6|29763.3|29743.3|848
1601652900000|2020-10-02 15:35:00|29763.3|29743.3|29793.3|29773.3|29808.1|29788.1|29753.3|29733.3|658
1601653200000|2020-10-02 15:40:00|29791|29771|29828.3|29808.3|29842.9|29822.9|29768.3|29748.3|985
1601653500000|2020-10-02 15:45:00|29823.7|29803.7|29723|29703|29823.7|29803.7|29673|29653|1373
1601653800000|2020-10-02 15:50:00|29728|29708|29758|29738|29780.3|29760.3|29728|29708|723
1601654100000|2020-10-02 15:55:00|29755.5|29735.5|29745.7|29725.7|29827.6|29807.6|29745.6|29725.6|649
1601654400000|2020-10-02 16:00:00|29743.3|29723.3|29762.8|29742.8|29773|29753|29710.5|29690.5|552
1601654700000|2020-10-02 16:05:00|29763|29743|29763|29743|29783|29763|29748|29728|401
1601655000000|2020-10-02 16:10:00|29765.3|29745.3|29860.3|29840.3|29872.8|29852.8|29733|29713|718
1601655300000|2020-10-02 16:15:00|29863|29843|29857.6|29837.6|29877.4|29857.4|29813|29793|676
1601655600000|2020-10-02 16:20:00|29855.1|29835.1|29842.6|29822.6|29875.1|29855.1|29817.6|29797.6|438
1601655900000|2020-10-02 16:25:00|29845.3|29825.3|29822.6|29802.6|29857.6|29837.6|29820.5|29800.5|342
1601656200000|2020-10-02 16:30:00|29827.4|29807.4|29842.6|29822.6|29850.1|29830.1|29818|29798|561
1601656500000|2020-10-02 16:35:00|29842.4|29822.4|29818|29798|29847.4|29827.4|29817.6|29797.6|455
1601656800000|2020-10-02 16:40:00|29813|29793|29808|29788|29827.8|29807.8|29800.5|29780.5|324
1601657100000|2020-10-02 16:45:00|29812.8|29792.8|29793|29773|29813|29793|29783|29763|314
1601657400000|2020-10-02 16:50:00|29795.3|29775.3|29788|29768|29800.3|29780.3|29773|29753|301
1601657700000|2020-10-02 16:55:00|29783|29763|29773|29753|29807.8|29787.8|29768.2|29748.2|1163
1601658000000|2020-10-02 17:00:00|29772.8|29752.8|29778|29758|29792.6|29772.6|29768|29748|352
1601658300000|2020-10-02 17:05:00|29773.4|29753.4|29778|29758|29783|29763|29763|29743|239
1601658600000|2020-10-02 17:10:00|29778.2|29758.2|29768|29748|29795.3|29775.3|29763.2|29743.2|286
1601658900000|2020-10-02 17:15:00|29770.7|29750.7|29788|29768|29788|29768|29768|29748|178
1601659200000|2020-10-02 17:20:00|29788.2|29768.2|29797.8|29777.8|29805.3|29785.3|29778.2|29758.2|363
1601659500000|2020-10-02 17:25:00|29797.6|29777.6|29813|29793|29822.8|29802.8|29795.3|29775.3|221
1601659800000|2020-10-02 17:30:00|29818|29798|29780.5|29760.5|29818|29798|29778|29758|110
1601660100000|2020-10-02 17:35:00|29782.8|29762.8|29777.9|29757.9|29792.9|29772.9|29773|29753|130
1601660400000|2020-10-02 17:40:00|29778|29758|29723.4|29703.4|29778.2|29758.2|29698|29678|454
1601660700000|2020-10-02 17:45:00|29723.2|29703.2|29705.4|29685.4|29728|29708|29688.1|29668.1|258
1601661000000|2020-10-02 17:50:00|29705.6|29685.6|29683.1|29663.1|29708.1|29688.1|29678.1|29658.1|199
1601661300000|2020-10-02 17:55:00|29685.4|29665.4|29683.1|29663.1|29693.1|29673.1|29675.6|29655.6|215
1601661600000|2020-10-02 18:00:00|29688.1|29668.1|29710.6|29690.6|29723.1|29703.1|29678.1|29658.1|232
1601661900000|2020-10-02 18:05:00|29712.9|29692.9|29718.1|29698.1|29735.6|29715.6|29708.3|29688.3|76
1601662200000|2020-10-02 18:10:00|29720.6|29700.6|29698.1|29678.1|29728.1|29708.1|29693.1|29673.1|123
1601662500000|2020-10-02 18:15:00|29703.1|29683.1|29708.1|29688.1|29713.1|29693.1|29698.1|29678.1|45
1601662800000|2020-10-02 18:20:00|29710.8|29690.8|29708.1|29688.1|29713.1|29693.1|29703.1|29683.1|38
1601663100000|2020-10-02 18:25:00|29707.9|29687.9|29683.1|29663.1|29707.9|29687.9|29683.1|29663.1|94
1601663400000|2020-10-02 18:30:00|29688.1|29668.1|29658.1|29638.1|29688.1|29668.1|29653.3|29633.3|150
1601663700000|2020-10-02 18:35:00|29663.1|29643.1|29668.1|29648.1|29678.1|29658.1|29660.6|29640.6|52
1601664000000|2020-10-02 18:40:00|29670.4|29650.4|29683.1|29663.1|29693.1|29673.1|29668.1|29648.1|79
1601664300000|2020-10-02 18:45:00|29683.5|29663.5|29683.1|29663.1|29690.8|29670.8|29678.1|29658.1|29
1601664600000|2020-10-02 18:50:00|29685.6|29665.6|29680.6|29660.6|29688.1|29668.1|29668.1|29648.1|54
1601664900000|2020-10-02 18:55:00|29683.1|29663.1|29693.1|29673.1|29710.4|29690.4|29680.6|29660.6|73
1601665200000|2020-10-02 19:00:00|29695.6|29675.6|29683.1|29663.1|29697.9|29677.9|29673.1|29653.1|95
1601665500000|2020-10-02 19:05:00|29682.9|29662.9|29683.1|29663.1|29688.1|29668.1|29678.1|29658.1|31
1601665800000|2020-10-02 19:10:00|29685.6|29665.6|29675.6|29655.6|29703.1|29683.1|29665.6|29645.6|38
1601666100000|2020-10-02 19:15:00|29678.1|29658.1|29683.1|29663.1|29688.1|29668.1|29668.3|29648.3|37
1601666400000|2020-10-02 19:20:00|29683.5|29663.5|29698.1|29678.1|29703.1|29683.1|29680.6|29660.6|65
1601666700000|2020-10-02 19:25:00|29703.1|29683.1|29700.6|29680.6|29710.4|29690.4|29695.6|29675.6|36
1601667000000|2020-10-02 19:30:00|29702.9|29682.9|29713.1|29693.1|29717.7|29697.7|29698.1|29678.1|132
1601667300000|2020-10-02 19:35:00|29715.4|29695.4|29720.4|29700.4|29722.8|29702.8|29713.1|29693.1|56
1601667600000|2020-10-02 19:40:00|29718.1|29698.1|29717.6|29697.6|29722.4|29702.4|29698.1|29678.1|103
1601667900000|2020-10-02 19:45:00|29722.2|29702.2|29722.4|29702.4|29722.4|29702.4|29717.6|29697.6|89
1601668200000|2020-10-02 19:50:00|29722.2|29702.2|29718.2|29698.2|29724.5|29704.5|29718.1|29698.1|100
1601668500000|2020-10-02 19:55:00|29723.2|29703.2|29718.2|29698.2|29723.2|29703.2|29718|29698|91
1601668800000|2020-10-02 20:00:00|29722.8|29702.8|29758.9|29738.9|29761.6|29741.6|29722.8|29702.8|98
1601669100000|2020-10-02 20:05:00|29753.2|29733.2|29753.4|29733.4|29753.4|29733.4|29750.5|29730.5|85
1601669400000|2020-10-02 20:10:00|29753.6|29733.6|29763.2|29743.2|29768.2|29748.2|29753.6|29733.6|43
1601669700000|2020-10-02 20:15:00|29768|29748|29768.2|29748.2|29773.2|29753.2|29763.2|29743.2|79
1601670000000|2020-10-02 20:20:00|29765.9|29745.9|29755.7|29735.7|29765.9|29745.9|29755.7|29735.7|14
1601670300000|2020-10-02 20:25:00|29755.9|29735.9|29745.7|29725.7|29758.2|29738.2|29745.7|29725.7|28
1601670600000|2020-10-02 20:30:00|29748|29728|29767.8|29747.8|29768.2|29748.2|29747.8|29727.8|39
1601670900000|2020-10-02 20:35:00|29768.2|29748.2|29773.2|29753.2|29773.2|29753.2|29767.8|29747.8|44
1601671200000|2020-10-02 20:40:00|29775.5|29755.5|29772.8|29752.8|29778|29758|29770.5|29750.5|63
1601671500000|2020-10-02 20:45:00|29773|29753|29793|29773|29795.5|29775.5|29773|29753|91
1601671800000|2020-10-02 20:50:00|29793.2|29773.2|29780.5|29760.5|29803|29783|29778.2|29758.2|67
1601672100000|2020-10-02 20:55:00|29780.7|29760.7|29804|29784|29815.5|29795.5|29778.2|29758.2|101
1601848800000|2020-10-04 22:00:00|29845.6|29825.6|29830.6|29810.6|29845.6|29825.6|29797.8|29777.8|212
1601849100000|2020-10-04 22:05:00|29820.6|29800.6|29803.1|29783.1|29820.6|29800.6|29793.1|29773.1|77
1601849400000|2020-10-04 22:10:00|29802.8|29782.8|29780.6|29760.6|29802.8|29782.8|29780.6|29760.6|39
1601849700000|2020-10-04 22:15:00|29783.1|29763.1|29748.1|29728.1|29785.6|29765.6|29730.6|29710.6|279
1601850000000|2020-10-04 22:20:00|29750.3|29730.3|29778.1|29758.1|29783.1|29763.1|29750.3|29730.3|35
1601850300000|2020-10-04 22:25:00|29775.6|29755.6|29778.1|29758.1|29778.1|29758.1|29773.1|29753.1|17
1601850600000|2020-10-04 22:30:00|29780.6|29760.6|29790.6|29770.6|29795.6|29775.6|29780.6|29760.6|30
1601850900000|2020-10-04 22:35:00|29788.1|29768.1|29790.6|29770.6|29795.6|29775.6|29788.1|29768.1|11
1601851200000|2020-10-04 22:40:00|29795.6|29775.6|29753.1|29733.1|29795.6|29775.6|29753.1|29733.1|73
1601851500000|2020-10-04 22:45:00|29755.6|29735.6|29768.1|29748.1|29770.6|29750.6|29755.6|29735.6|13
1601851800000|2020-10-04 22:50:00|29770.6|29750.6|29753.1|29733.1|29770.6|29750.6|29753.1|29733.1|19
1601852100000|2020-10-04 22:55:00|29753.4|29733.4|29765.6|29745.6|29770.6|29750.6|29753.4|29733.4|39
1601852400000|2020-10-04 23:00:00|29768.1|29748.1|29770.6|29750.6|29775.6|29755.6|29760.6|29740.6|51
1601852700000|2020-10-04 23:05:00|29773.1|29753.1|29778.1|29758.1|29778.1|29758.1|29770.6|29750.6|20
1601853000000|2020-10-04 23:10:00|29775.9|29755.9|29798.2|29778.2|29798.2|29778.2|29773.2|29753.2|17
1601853300000|2020-10-04 23:15:00|29797.9|29777.9|29780.7|29760.7|29797.9|29777.9|29780.7|29760.7|28
1601853600000|2020-10-04 23:20:00|29783.2|29763.2|29787.9|29767.9|29787.9|29767.9|29780.7|29760.7|16
1601853900000|2020-10-04 23:25:00|29785.7|29765.7|29780.7|29760.7|29785.7|29765.7|29780.7|29760.7|7
1601854200000|2020-10-04 23:30:00|29775.7|29755.7|29760.7|29740.7|29775.7|29755.7|29760.7|29740.7|31
1601854500000|2020-10-04 23:35:00|29763.2|29743.2|29775.7|29755.7|29775.7|29755.7|29763.2|29743.2|10
1601854800000|2020-10-04 23:40:00|29777.9|29757.9|29785.7|29765.7|29785.7|29765.7|29775.7|29755.7|17
1601855100000|2020-10-04 23:45:00|29783.5|29763.5|29765.7|29745.7|29783.5|29763.5|29763.2|29743.2|21
1601855400000|2020-10-04 23:50:00|29770.4|29750.4|29765.7|29745.7|29770.7|29750.7|29763.2|29743.2|23
1601855700000|2020-10-04 23:55:00|29770.1|29750.1|29778.2|29758.2|29790.7|29770.7|29770.1|29750.1|46
1601856000000|2020-10-05 00:00:00|29778.5|29758.5|29803.2|29783.2|29803.2|29783.2|29768.5|29748.5|97
1601856300000|2020-10-05 00:05:00|29800.7|29780.7|29805.7|29785.7|29817.9|29797.9|29795.7|29775.7|87
1601856600000|2020-10-05 00:10:00|29801.3|29781.3|29805.7|29785.7|29830.7|29810.7|29800.7|29780.7|65
1601856900000|2020-10-05 00:15:00|29801.3|29781.3|29835.7|29815.7|29835.7|29815.7|29800.7|29780.7|88
1601857200000|2020-10-05 00:20:00|29832.9|29812.9|29825.7|29805.7|29843.2|29823.2|29810.7|29790.7|157
1601857500000|2020-10-05 00:25:00|29821.3|29801.3|29800.7|29780.7|29821.3|29801.3|29800.7|29780.7|89
1601857800000|2020-10-05 00:30:00|29802.9|29782.9|29805.7|29785.7|29810.4|29790.4|29785.4|29765.4|81
1601858100000|2020-10-05 00:35:00|29805.4|29785.4|29827.9|29807.9|29833.2|29813.2|29805.4|29785.4|52
1601858400000|2020-10-05 00:40:00|29830.4|29810.4|29812.9|29792.9|29835.4|29815.4|29810.4|29790.4|79
1601858700000|2020-10-05 00:45:00|29815.2|29795.2|29802.9|29782.9|29815.4|29795.4|29795.4|29775.4|35
1601859000000|2020-10-05 00:50:00|29805.2|29785.2|29810.7|29790.7|29818.2|29798.2|29800.4|29780.4|55
1601859300000|2020-10-05 00:55:00|29813.2|29793.2|29835.5|29815.5|29835.5|29815.5|29810.7|29790.7|35
1601859600000|2020-10-05 01:00:00|29840.5|29820.5|29810.5|29790.5|29860.5|29840.5|29788.2|29768.2|281
1601859900000|2020-10-05 01:05:00|29808.2|29788.2|29813.2|29793.2|29822.7|29802.7|29800.5|29780.5|63
1601860200000|2020-10-05 01:10:00|29813|29793|29800.5|29780.5|29820.5|29800.5|29795.5|29775.5|39
1601860500000|2020-10-05 01:15:00|29803|29783|29797.7|29777.7|29818|29798|29795.5|29775.5|81
1601860800000|2020-10-05 01:20:00|29800.2|29780.2|29803|29783|29813|29793|29790.5|29770.5|78
1601861100000|2020-10-05 01:25:00|29800.8|29780.8|29798|29778|29813|29793|29793|29773|69
1601861400000|2020-10-05 01:30:00|29800.5|29780.5|29765.5|29745.5|29800.5|29780.5|29763|29743|132
1601861700000|2020-10-05 01:35:00|29768|29748|29758|29738|29768|29748|29738|29718|155
1601862000000|2020-10-05 01:40:00|29755.5|29735.5|29743|29723|29758|29738|29725.5|29705.5|100
1601862300000|2020-10-05 01:45:00|29740.8|29720.8|29755.5|29735.5|29770.2|29750.2|29733|29713|106
1601862600000|2020-10-05 01:50:00|29758|29738|29748|29728|29765.5|29745.5|29740.5|29720.5|77
1601862900000|2020-10-05 01:55:00|29747.7|29727.7|29760.5|29740.5|29760.5|29740.5|29733|29713|102
1601863200000|2020-10-05 02:00:00|29760.8|29740.8|29758|29738|29765.5|29745.5|29735.5|29715.5|110
1601863500000|2020-10-05 02:05:00|29760.5|29740.5|29758|29738|29763|29743|29748|29728|79
1601863800000|2020-10-05 02:10:00|29755.8|29735.8|29750.5|29730.5|29765.5|29745.5|29743|29723|77
1601864100000|2020-10-05 02:15:00|29755.2|29735.2|29767.7|29747.7|29772.4|29752.4|29755.2|29735.2|60
1601864400000|2020-10-05 02:20:00|29765.5|29745.5|29745.5|29725.5|29770.2|29750.2|29745.5|29725.5|92
1601864700000|2020-10-05 02:25:00|29750.5|29730.5|29750.5|29730.5|29752.7|29732.7|29738|29718|75
1601865000000|2020-10-05 02:30:00|29748|29728|29770.2|29750.2|29770.2|29750.2|29745.5|29725.5|66
1601865300000|2020-10-05 02:35:00|29767.7|29747.7|29760.5|29740.5|29767.7|29747.7|29750.8|29730.8|32
1601865600000|2020-10-05 02:40:00|29756.1|29736.1|29748|29728|29763|29743|29745.5|29725.5|43
1601865900000|2020-10-05 02:45:00|29750.5|29730.5|29765.5|29745.5|29765.5|29745.5|29745.5|29725.5|20
1601866200000|2020-10-05 02:50:00|29763|29743|29765.5|29745.5|29770.3|29750.3|29763|29743|23
1601866500000|2020-10-05 02:55:00|29763|29743|29765.5|29745.5|29770.3|29750.3|29763|29743|28
1601866800000|2020-10-05 03:00:00|29763.3|29743.3|29753.1|29733.1|29770.3|29750.3|29750.6|29730.6|100
1601867100000|2020-10-05 03:05:00|29755.3|29735.3|29730.6|29710.6|29755.6|29735.6|29725.6|29705.6|96
1601867400000|2020-10-05 03:10:00|29730|29710|29730.6|29710.6|29735.6|29715.6|29725.6|29705.6|74
1601867700000|2020-10-05 03:15:00|29733.1|29713.1|29740.6|29720.6|29745.6|29725.6|29730.6|29710.6|98
1601868000000|2020-10-05 03:20:00|29738.4|29718.4|29730.6|29710.6|29745.6|29725.6|29730.6|29710.6|41
1601868300000|2020-10-05 03:25:00|29730.9|29710.9|29735.6|29715.6|29738.1|29718.1|29730.6|29710.6|23
1601868600000|2020-10-05 03:30:00|29733.1|29713.1|29701.2|29681.2|29733.1|29713.1|29701.2|29681.2|194
1601868900000|2020-10-05 03:35:00|29705.6|29685.6|29723.1|29703.1|29725.6|29705.6|29705.6|29685.6|73
1601869200000|2020-10-05 03:40:00|29725.6|29705.6|29715.9|29695.9|29728.1|29708.1|29710.6|29690.6|53
1601869500000|2020-10-05 03:45:00|29718.1|29698.1|29720.6|29700.6|29725.6|29705.6|29718.1|29698.1|14
1601869800000|2020-10-05 03:50:00|29722.8|29702.8|29690.6|29670.6|29728.1|29708.1|29688.4|29668.4|60
1601870100000|2020-10-05 03:55:00|29693.1|29673.1|29690.6|29670.6|29698.1|29678.1|29676.2|29656.2|95
1601870400000|2020-10-05 04:00:00|29693.1|29673.1|29700.6|29680.6|29703.1|29683.1|29670.9|29650.9|114
1601870700000|2020-10-05 04:05:00|29698.4|29678.4|29695.9|29675.9|29708.4|29688.4|29695.9|29675.9|62
1601871000000|2020-10-05 04:10:00|29698.1|29678.1|29700.9|29680.9|29700.9|29680.9|29693.4|29673.4|42
1601871300000|2020-10-05 04:15:00|29698.4|29678.4|29700.9|29680.9|29700.9|29680.9|29695.9|29675.9|21
1601871600000|2020-10-05 04:20:00|29696.5|29676.5|29670.9|29650.9|29700.9|29680.9|29665.9|29645.9|63
1601871900000|2020-10-05 04:25:00|29675.9|29655.9|29673.4|29653.4|29675.9|29655.9|29660.6|29640.6|70
1601872200000|2020-10-05 04:30:00|29671.2|29651.2|29695.9|29675.9|29703.1|29683.1|29670.9|29650.9|61
1601872500000|2020-10-05 04:35:00|29693.7|29673.7|29685.9|29665.9|29695.9|29675.9|29685.9|29665.9|30
1601872800000|2020-10-05 04:40:00|29683.7|29663.7|29680.6|29660.6|29685.9|29665.9|29668.4|29648.4|59
1601873100000|2020-10-05 04:45:00|29680.9|29660.9|29675.9|29655.9|29690.9|29670.9|29670.9|29650.9|34
1601873400000|2020-10-05 04:50:00|29678.4|29658.4|29685.9|29665.9|29685.9|29665.9|29675.9|29655.9|19
1601873700000|2020-10-05 04:55:00|29686.2|29666.2|29695.9|29675.9|29695.9|29675.9|29686.2|29666.2|31
1601874000000|2020-10-05 05:00:00|29698.1|29678.1|29685.9|29665.9|29700.9|29680.9|29685.6|29665.6|69
1601874300000|2020-10-05 05:05:00|29688.4|29668.4|29680.9|29660.9|29695.9|29675.9|29675.9|29655.9|66
1601874600000|2020-10-05 05:10:00|29678.4|29658.4|29663.4|29643.4|29685.9|29665.9|29655.9|29635.9|114
1601874900000|2020-10-05 05:15:00|29665.7|29645.7|29676|29656|29676|29656|29660.9|29640.9|62
1601875200000|2020-10-05 05:20:00|29673.7|29653.7|29678.7|29658.7|29683.5|29663.5|29661.2|29641.2|54
1601875500000|2020-10-05 05:25:00|29676.5|29656.5|29691|29671|29693.7|29673.7|29676.5|29656.5|37
1601875800000|2020-10-05 05:30:00|29696|29676|29686|29666|29696|29676|29673.2|29653.2|65
1601876100000|2020-10-05 05:35:00|29688.2|29668.2|29688.8|29668.8|29691|29671|29681|29661|41
1601876400000|2020-10-05 05:40:00|29691|29671|29689.1|29669.1|29698.2|29678.2|29688.8|29668.8|38
1601876700000|2020-10-05 05:45:00|29691.3|29671.3|29726|29706|29726|29706|29684.1|29664.1|85
1601877000000|2020-10-05 05:50:00|29728.2|29708.2|29731|29711|29756.6|29736.6|29726|29706|160
1601877300000|2020-10-05 05:55:00|29733.2|29713.2|29736|29716|29748.5|29728.5|29733.2|29713.2|50
1601877600000|2020-10-05 06:00:00|29733.5|29713.5|29681|29661|29736|29716|29671|29651|222
1601877900000|2020-10-05 06:05:00|29683.5|29663.5|29651|29631|29683.5|29663.5|29638.5|29618.5|264
1601878200000|2020-10-05 06:10:00|29642.6|29622.6|29621.3|29601.3|29642.6|29622.6|29621|29601|212
1601878500000|2020-10-05 06:15:00|29623.5|29603.5|29668.8|29648.8|29686|29666|29621.3|29601.3|254
1601878800000|2020-10-05 06:20:00|29666|29646|29636|29616|29666|29646|29636|29616|67
1601879100000|2020-10-05 06:25:00|29641|29621|29646|29626|29658.8|29638.8|29636|29616|107
1601879400000|2020-10-05 06:30:00|29643.5|29623.5|29641|29621|29668.2|29648.2|29633.8|29613.8|105
1601879700000|2020-10-05 06:35:00|29646|29626|29636|29616|29653.5|29633.5|29616|29596|121
1601880000000|2020-10-05 06:40:00|29640.4|29620.4|29651|29631|29651|29631|29633.8|29613.8|94
1601880300000|2020-10-05 06:45:00|29646|29626|29633.5|29613.5|29653.5|29633.5|29616|29596|94
1601880600000|2020-10-05 06:50:00|29636|29616|29651|29631|29653.5|29633.5|29618.8|29598.8|105
1601880900000|2020-10-05 06:55:00|29655.7|29635.7|29625.7|29605.7|29663.2|29643.2|29611.3|29591.3|182
1601881200000|2020-10-05 07:00:00|29618.8|29598.8|29654.1|29634.1|29678.8|29658.8|29591|29571|378
1601881500000|2020-10-05 07:05:00|29651.6|29631.6|29619.1|29599.1|29671.6|29651.6|29619.1|29599.1|153
1601881800000|2020-10-05 07:10:00|29619.4|29599.4|29551|29531|29621.6|29601.6|29539.1|29519.1|303
1601882100000|2020-10-05 07:15:00|29546.6|29526.6|29556.6|29536.6|29571.3|29551.3|29541.6|29521.6|101
1601882400000|2020-10-05 07:20:00|29554.4|29534.4|29548.8|29528.8|29581.6|29561.6|29539.4|29519.4|177
1601882700000|2020-10-05 07:25:00|29549.1|29529.1|29526.6|29506.6|29566.6|29546.6|29491.6|29471.6|276
1601883000000|2020-10-05 07:30:00|29526.9|29506.9|29556.6|29536.6|29559.1|29539.1|29491.6|29471.6|324
1601883300000|2020-10-05 07:35:00|29559.1|29539.1|29521.7|29501.7|29561.4|29541.4|29521.7|29501.7|116
1601883600000|2020-10-05 07:40:00|29526.4|29506.4|29521.7|29501.7|29531.7|29511.7|29496.7|29476.7|131
1601883900000|2020-10-05 07:45:00|29523.9|29503.9|29506.7|29486.7|29538.9|29518.9|29506.7|29486.7|175
1601884200000|2020-10-05 07:50:00|29501.7|29481.7|29476.7|29456.7|29501.7|29481.7|29451.7|29431.7|313
1601884500000|2020-10-05 07:55:00|29479.2|29459.2|29521.7|29501.7|29536.7|29516.7|29471.7|29451.7|244
1601884800000|2020-10-05 08:00:00|29526.7|29506.7|29541.7|29521.7|29564.2|29544.2|29521.7|29501.7|198
1601885100000|2020-10-05 08:05:00|29536.7|29516.7|29588.9|29568.9|29588.9|29568.9|29536.7|29516.7|199
1601885400000|2020-10-05 08:10:00|29589.2|29569.2|29651.1|29631.1|29651.1|29631.1|29589.2|29569.2|270
1601885700000|2020-10-05 08:15:00|29651.7|29631.7|29676.1|29656.1|29686.1|29666.1|29634.2|29614.2|357
1601886000000|2020-10-05 08:20:00|29673.6|29653.6|29666.1|29646.1|29688.3|29668.3|29648.6|29628.6|254
1601886300000|2020-10-05 08:25:00|29670.5|29650.5|29676.1|29656.1|29683.6|29663.6|29648.9|29628.9|123
1601886600000|2020-10-05 08:30:00|29691.1|29671.1|29686.1|29666.1|29706.1|29686.1|29678.6|29658.6|292
1601886900000|2020-10-05 08:35:00|29683.9|29663.9|29681.1|29661.1|29701.4|29681.4|29681.1|29661.1|170
1601887200000|2020-10-05 08:40:00|29685.8|29665.8|29698.6|29678.6|29708.3|29688.3|29685.8|29665.8|116
1601887500000|2020-10-05 08:45:00|29696.4|29676.4|29691.1|29671.1|29710.8|29690.8|29690.8|29670.8|139
1601887800000|2020-10-05 08:50:00|29690.8|29670.8|29676.1|29656.1|29690.8|29670.8|29666.1|29646.1|154
1601888100000|2020-10-05 08:55:00|29671.4|29651.4|29671.1|29651.1|29678.3|29658.3|29650.8|29630.8|145
1601888400000|2020-10-05 09:00:00|29673.3|29653.3|29701.1|29681.1|29701.1|29681.1|29658.3|29638.3|147
1601888700000|2020-10-05 09:05:00|29700.8|29680.8|29700.8|29680.8|29703.6|29683.6|29696.1|29676.1|87
1601889000000|2020-10-05 09:10:00|29696.4|29676.4|29680.5|29660.5|29698.3|29678.3|29671.1|29651.1|63
1601889300000|2020-10-05 09:15:00|29675.8|29655.8|29650.5|29630.5|29675.8|29655.8|29645.5|29625.5|154
1601889600000|2020-10-05 09:20:00|29655|29635|29675.6|29655.6|29680.6|29660.6|29650.5|29630.5|116
1601889900000|2020-10-05 09:25:00|29676.1|29656.1|29675.6|29655.6|29690.6|29670.6|29665.6|29645.6|65
1601890200000|2020-10-05 09:30:00|29675.9|29655.9|29680.9|29660.9|29688.4|29668.4|29670.3|29650.3|109
1601890500000|2020-10-05 09:35:00|29675.9|29655.9|29685.6|29665.6|29690.6|29670.6|29673.1|29653.1|66
1601890800000|2020-10-05 09:40:00|29688.1|29668.1|29760.6|29740.6|29770.6|29750.6|29688.1|29668.1|441
1601891100000|2020-10-05 09:45:00|29758.1|29738.1|29808.1|29788.1|29815.6|29795.6|29758.1|29738.1|316
1601891400000|2020-10-05 09:50:00|29805.6|29785.6|29820.6|29800.6|29828.1|29808.1|29790.6|29770.6|239
1601891700000|2020-10-05 09:55:00|29815.6|29795.6|29825.6|29805.6|29840.6|29820.6|29815.6|29795.6|168
1601892000000|2020-10-05 10:00:00|29821.2|29801.2|29790.6|29770.6|29821.2|29801.2|29783.1|29763.1|129
1601892300000|2020-10-05 10:05:00|29788.4|29768.4|29771.2|29751.2|29788.4|29768.4|29770.6|29750.6|132
1601892600000|2020-10-05 10:10:00|29770.6|29750.6|29756.2|29736.2|29770.6|29750.6|29751.2|29731.2|69
1601892900000|2020-10-05 10:15:00|29758.7|29738.7|29756.2|29736.2|29761.2|29741.2|29741.2|29721.2|50
1601893200000|2020-10-05 10:20:00|29751.2|29731.2|29741.2|29721.2|29756.2|29736.2|29740.9|29720.9|59
1601893500000|2020-10-05 10:25:00|29740.9|29720.9|29721.2|29701.2|29741.2|29721.2|29711.2|29691.2|133
1601893800000|2020-10-05 10:30:00|29718.7|29698.7|29693.7|29673.7|29731.2|29711.2|29693.7|29673.7|134
1601894100000|2020-10-05 10:35:00|29695.9|29675.9|29706.2|29686.2|29706.2|29686.2|29693.4|29673.4|77
1601894400000|2020-10-05 10:40:00|29703.4|29683.4|29701.2|29681.2|29713.4|29693.4|29691.2|29671.2|123
1601894700000|2020-10-05 10:45:00|29703.7|29683.7|29696.2|29676.2|29711.2|29691.2|29696.2|29676.2|44
1601895000000|2020-10-05 10:50:00|29691.2|29671.2|29701.2|29681.2|29704|29684|29686.2|29666.2|61
1601895300000|2020-10-05 10:55:00|29703.4|29683.4|29698.7|29678.7|29706.2|29686.2|29691.2|29671.2|50
1601895600000|2020-10-05 11:00:00|29701.2|29681.2|29696.2|29676.2|29715.9|29695.9|29691.2|29671.2|89
1601895900000|2020-10-05 11:05:00|29698.7|29678.7|29711.2|29691.2|29721.2|29701.2|29698.7|29678.7|105
1601896200000|2020-10-05 11:10:00|29713.7|29693.7|29716.2|29696.2|29730.6|29710.6|29706.2|29686.2|191
1601896500000|2020-10-05 11:15:00|29711.2|29691.2|29711.2|29691.2|29711.2|29691.2|29706.2|29686.2|135
1601896800000|2020-10-05 11:20:00|29709|29689|29656.2|29636.2|29711.2|29691.2|29655.9|29635.9|282
1601897100000|2020-10-05 11:25:00|29653.7|29633.7|29611.3|29591.3|29653.7|29633.7|29611.3|29591.3|295
1601897400000|2020-10-05 11:30:00|29615.6|29595.6|29586.3|29566.3|29636.3|29616.3|29561.3|29541.3|414
1601897700000|2020-10-05 11:35:00|29588.5|29568.5|29598.5|29578.5|29626.3|29606.3|29581|29561|232
1601898000000|2020-10-05 11:40:00|29596.3|29576.3|29556|29536|29603.8|29583.8|29556|29536|338
1601898300000|2020-10-05 11:45:00|29563.2|29543.2|29600.7|29580.7|29612.9|29592.9|29563.2|29543.2|154
1601898600000|2020-10-05 11:50:00|29595.7|29575.7|29560.7|29540.7|29595.7|29575.7|29560.7|29540.7|147
1601898900000|2020-10-05 11:55:00|29562.9|29542.9|29610.7|29590.7|29615.7|29595.7|29560.7|29540.7|243
1601899200000|2020-10-05 12:00:00|29615.1|29595.1|29580.7|29560.7|29633.2|29613.2|29580.7|29560.7|246
1601899500000|2020-10-05 12:05:00|29585.1|29565.1|29486.3|29466.3|29595.1|29575.1|29486.3|29466.3|307
1601899800000|2020-10-05 12:10:00|29490.7|29470.7|29458.5|29438.5|29530.7|29510.7|29455.7|29435.7|797
1601900100000|2020-10-05 12:15:00|29455.7|29435.7|29431|29411|29470.1|29450.1|29428.5|29408.5|499
1601900400000|2020-10-05 12:20:00|29431.3|29411.3|29405.4|29385.4|29441|29421|29383.5|29363.5|613
1601900700000|2020-10-05 12:25:00|29400.7|29380.7|29395.7|29375.7|29425.7|29405.7|29395.7|29375.7|278
1601901000000|2020-10-05 12:30:00|29391|29371|29400.4|29380.4|29405.1|29385.1|29388.5|29368.5|330
1601901300000|2020-10-05 12:35:00|29404.8|29384.8|29415.7|29395.7|29415.7|29395.7|29363.2|29343.2|525
1601901600000|2020-10-05 12:40:00|29420.7|29400.7|29520.7|29500.7|29520.7|29500.7|29420.7|29400.7|693
1601901900000|2020-10-05 12:45:00|29518.5|29498.5|29520.7|29500.7|29530.7|29510.7|29501|29481|469
1601902200000|2020-10-05 12:50:00|29517.9|29497.9|29490.7|29470.7|29518.2|29498.2|29485.7|29465.7|260
1601902500000|2020-10-05 12:55:00|29486.3|29466.3|29500.7|29480.7|29512.9|29492.9|29485.7|29465.7|233
1601902800000|2020-10-05 13:00:00|29498.5|29478.5|29473.2|29453.2|29517.9|29497.9|29450.7|29430.7|354
1601903100000|2020-10-05 13:05:00|29470.7|29450.7|29495.7|29475.7|29510.7|29490.7|29455.7|29435.7|435
1601903400000|2020-10-05 13:10:00|29490.7|29470.7|29505.7|29485.7|29505.7|29485.7|29475.7|29455.7|173
1601903700000|2020-10-05 13:15:00|29508.2|29488.2|29475.7|29455.7|29530.1|29510.1|29450.7|29430.7|321
1601904000000|2020-10-05 13:20:00|29478.5|29458.5|29455.7|29435.7|29478.5|29458.5|29450.7|29430.7|285
1601904300000|2020-10-05 13:25:00|29457.9|29437.9|29455.7|29435.7|29460.7|29440.7|29431|29411|330
1601904600000|2020-10-05 13:30:00|29455.4|29435.4|29545.4|29525.4|29557.9|29537.9|29428.2|29408.2|923
1601904900000|2020-10-05 13:35:00|29541|29521|29415.7|29395.7|29545.4|29525.4|29415.7|29395.7|511
1601905200000|2020-10-05 13:40:00|29418.2|29398.2|29460.7|29440.7|29472.9|29452.9|29410.7|29390.7|526
1601905500000|2020-10-05 13:45:00|29458.6|29438.6|29431.4|29411.4|29470.8|29450.8|29420.8|29400.8|355
1601905800000|2020-10-05 13:50:00|29436.4|29416.4|29396.1|29376.1|29445.8|29425.8|29378.9|29358.9|391
1601906100000|2020-10-05 13:55:00|29396.4|29376.4|29391.1|29371.1|29401.4|29381.4|29373.9|29353.9|398
1601906400000|2020-10-05 14:00:00|29386.4|29366.4|29396.7|29376.7|29436.4|29416.4|29341.4|29321.4|743
1601906700000|2020-10-05 14:05:00|29401.1|29381.1|29445.5|29425.5|29476.1|29456.1|29401.1|29381.1|669
1601907000000|2020-10-05 14:10:00|29445.8|29425.8|29408.9|29388.9|29445.8|29425.8|29376.4|29356.4|356
1601907300000|2020-10-05 14:15:00|29411.1|29391.1|29376.4|29356.4|29411.4|29391.4|29361.1|29341.1|454
1601907600000|2020-10-05 14:20:00|29376.7|29356.7|29453.3|29433.3|29470.8|29450.8|29376.4|29356.4|615
1601907900000|2020-10-05 14:25:00|29453.6|29433.6|29566.1|29546.1|29578.3|29558.3|29453.6|29433.6|691
1601908200000|2020-10-05 14:30:00|29570.8|29550.8|29550.8|29530.8|29580.5|29560.5|29535.5|29515.5|479
1601908500000|2020-10-05 14:35:00|29555.5|29535.5|29575.8|29555.8|29625.8|29605.8|29540.8|29520.8|597
1601908800000|2020-10-05 14:40:00|29578.6|29558.6|29540.8|29520.8|29591.1|29571.1|29530.8|29510.8|398
1601909100000|2020-10-05 14:45:00|29545.8|29525.8|29625.8|29605.8|29628|29608|29540.8|29520.8|512
1601909400000|2020-10-05 14:50:00|29621.4|29601.4|29630.8|29610.8|29660.5|29640.5|29596.1|29576.1|476
1601909700000|2020-10-05 14:55:00|29635.2|29615.2|29628.3|29608.3|29649.9|29629.9|29620.5|29600.5|327
1601910000000|2020-10-05 15:00:00|29630.2|29610.2|29685.8|29665.8|29686.1|29666.1|29620.8|29600.8|331
1601910300000|2020-10-05 15:05:00|29690.2|29670.2|29655.2|29635.2|29742.7|29722.7|29655.2|29635.2|851
1601910600000|2020-10-05 15:10:00|29653|29633|29605.2|29585.2|29655.2|29635.2|29603|29583|262
1601910900000|2020-10-05 15:15:00|29605.5|29585.5|29600.2|29580.2|29630.2|29610.2|29595.2|29575.2|239
1601911200000|2020-10-05 15:20:00|29597.7|29577.7|29575.2|29555.2|29619.6|29599.6|29572.7|29552.7|203
1601911500000|2020-10-05 15:25:00|29574.6|29554.6|29585.5|29565.5|29590.8|29570.8|29565.2|29545.2|323
1601911800000|2020-10-05 15:30:00|29585.8|29565.8|29585.8|29565.8|29590.8|29570.8|29570.8|29550.8|206
1601912100000|2020-10-05 15:35:00|29585.5|29565.5|29575.8|29555.8|29585.8|29565.8|29535.5|29515.5|388
1601912400000|2020-10-05 15:40:00|29573.6|29553.6|29593|29573|29606.1|29586.1|29553.3|29533.3|273
1601912700000|2020-10-05 15:45:00|29590.8|29570.8|29623.7|29603.7|29638|29618|29588.6|29568.6|289
1601913000000|2020-10-05 15:50:00|29623.3|29603.3|29601.5|29581.5|29628|29608|29579.3|29559.3|401
1601913300000|2020-10-05 15:55:00|29604|29584|29577.1|29557.1|29611.5|29591.5|29572.1|29552.1|252
1601913600000|2020-10-05 16:00:00|29574.6|29554.6|29577.1|29557.1|29592.1|29572.1|29574.6|29554.6|182
1601913900000|2020-10-05 16:05:00|29572.1|29552.1|29567.1|29547.1|29582.1|29562.1|29567.1|29547.1|167
1601914200000|2020-10-05 16:10:00|29562.7|29542.7|29602.1|29582.1|29602.1|29582.1|29549.6|29529.6|214
1601914500000|2020-10-05 16:15:00|29597.4|29577.4|29627.7|29607.7|29636.8|29616.8|29597.4|29577.4|192
1601914800000|2020-10-05 16:20:00|29627.4|29607.4|29612.7|29592.7|29627.7|29607.7|29597.7|29577.7|151
1601915100000|2020-10-05 16:25:00|29607.7|29587.7|29602.7|29582.7|29610.2|29590.2|29602.7|29582.7|105
1601915400000|2020-10-05 16:30:00|29598.4|29578.4|29655.2|29635.2|29662.4|29642.4|29598|29578|236
1601915700000|2020-10-05 16:35:00|29652.7|29632.7|29662.7|29642.7|29667.4|29647.4|29647.7|29627.7|172
1601916000000|2020-10-05 16:40:00|29664.9|29644.9|29672.1|29652.1|29672.7|29652.7|29658.1|29638.1|223
1601916300000|2020-10-05 16:45:00|29667.1|29647.1|29677.1|29657.1|29679.6|29659.6|29662.1|29642.1|135
1601916600000|2020-10-05 16:50:00|29681.8|29661.8|29687.1|29667.1|29689.6|29669.6|29667.4|29647.4|195
1601916900000|2020-10-05 16:55:00|29684.3|29664.3|29652.5|29632.5|29692.1|29672.1|29642.1|29622.1|1156
1601917200000|2020-10-05 17:00:00|29647.8|29627.8|29627.8|29607.8|29650.3|29630.3|29623.1|29603.1|191
1601917500000|2020-10-05 17:05:00|29628.1|29608.1|29628.1|29608.1|29637.5|29617.5|29627.8|29607.8|128
1601917800000|2020-10-05 17:10:00|29630.3|29610.3|29627.2|29607.2|29632.8|29612.8|29627.2|29607.2|185
1601918100000|2020-10-05 17:15:00|29629.3|29609.3|29637.5|29617.5|29647.2|29627.2|29627.2|29607.2|242
1601918400000|2020-10-05 17:20:00|29637.2|29617.2|29637.2|29617.2|29637.2|29617.2|29627.2|29607.2|176
1601918700000|2020-10-05 17:25:00|29635|29615|29637.2|29617.2|29637.2|29617.2|29632.2|29612.2|51
1601919000000|2020-10-05 17:30:00|29632.5|29612.5|29625|29605|29632.5|29612.5|29617.5|29597.5|99
1601919300000|2020-10-05 17:35:00|29622.5|29602.5|29622.5|29602.5|29627.5|29607.5|29622.5|29602.5|13
1601919600000|2020-10-05 17:40:00|29622.2|29602.2|29632.5|29612.5|29632.5|29612.5|29622.2|29602.2|42
1601919900000|2020-10-05 17:45:00|29628.1|29608.1|29607.5|29587.5|29630|29610|29595.3|29575.3|104
1601920200000|2020-10-05 17:50:00|29605|29585|29604.7|29584.7|29607.2|29587.2|29597.5|29577.5|29
1601920500000|2020-10-05 17:55:00|29602.2|29582.2|29602.2|29582.2|29606.6|29586.6|29592.2|29572.2|67
1601920800000|2020-10-05 18:00:00|29600|29580|29582.2|29562.2|29602.2|29582.2|29577.2|29557.2|80
1601921100000|2020-10-05 18:05:00|29587.2|29567.2|29597.2|29577.2|29602.2|29582.2|29587.2|29567.2|45
1601921400000|2020-10-05 18:10:00|29602.2|29582.2|29587.2|29567.2|29604.7|29584.7|29582.2|29562.2|58
1601921700000|2020-10-05 18:15:00|29589.7|29569.7|29592.2|29572.2|29592.2|29572.2|29589.7|29569.7|12
1601922000000|2020-10-05 18:20:00|29597.2|29577.2|29612.2|29592.2|29612.2|29592.2|29597.2|29577.2|41
1601922300000|2020-10-05 18:25:00|29617.2|29597.2|29624.7|29604.7|29627.2|29607.2|29609.7|29589.7|103
1601922600000|2020-10-05 18:30:00|29622.2|29602.2|29612.2|29592.2|29629.7|29609.7|29612.2|29592.2|42
1601922900000|2020-10-05 18:35:00|29607.2|29587.2|29622.2|29602.2|29632.2|29612.2|29607.2|29587.2|46
1601923200000|2020-10-05 18:40:00|29619.7|29599.7|29632.2|29612.2|29632.2|29612.2|29617.2|29597.2|36
1601923500000|2020-10-05 18:45:00|29627.2|29607.2|29622.2|29602.2|29629.7|29609.7|29622.2|29602.2|39
1601923800000|2020-10-05 18:50:00|29619.7|29599.7|29622.2|29602.2|29622.6|29602.6|29617.2|29597.2|15
1601924100000|2020-10-05 18:55:00|29619.7|29599.7|29642.2|29622.2|29642.2|29622.2|29615.1|29595.1|57
1601924400000|2020-10-05 19:00:00|29637.9|29617.9|29647.2|29627.2|29651.9|29631.9|29632.2|29612.2|52
1601924700000|2020-10-05 19:05:00|29645.1|29625.1|29652.3|29632.3|29652.3|29632.3|29642.2|29622.2|53
1601925000000|2020-10-05 19:10:00|29656.6|29636.6|29662.3|29642.3|29662.3|29642.3|29652.3|29632.3|42
1601925300000|2020-10-05 19:15:00|29667.3|29647.3|29672.3|29652.3|29682.3|29662.3|29667.3|29647.3|67
1601925600000|2020-10-05 19:20:00|29676.6|29656.6|29682.3|29662.3|29682.3|29662.3|29676.6|29656.6|26
1601925900000|2020-10-05 19:25:00|29679.8|29659.8|29689.8|29669.8|29697|29677|29674.8|29654.8|48
1601926200000|2020-10-05 19:30:00|29690.1|29670.1|29677.3|29657.3|29690.1|29670.1|29677.3|29657.3|15
1601926500000|2020-10-05 19:35:00|29675.1|29655.1|29677.6|29657.6|29681.6|29661.6|29667.3|29647.3|37
1601926800000|2020-10-05 19:40:00|29679.8|29659.8|29672.3|29652.3|29684.5|29664.5|29672.3|29652.3|26
1601927100000|2020-10-05 19:45:00|29670.1|29650.1|29667.3|29647.3|29672.3|29652.3|29662.6|29642.6|23
1601927400000|2020-10-05 19:50:00|29667.9|29647.9|29674.8|29654.8|29687.3|29667.3|29667.3|29647.3|71
1601927700000|2020-10-05 19:55:00|29672.6|29652.6|29672.3|29652.3|29677.3|29657.3|29664.8|29644.8|54
1601928000000|2020-10-05 20:00:00|29672.6|29652.6|29667.3|29647.3|29674.8|29654.8|29662.3|29642.3|40
1601928300000|2020-10-05 20:05:00|29664.5|29644.5|29662.3|29642.3|29667.3|29647.3|29659.8|29639.8|24
1601928600000|2020-10-05 20:10:00|29667.3|29647.3|29662.3|29642.3|29669.8|29649.8|29662.3|29642.3|22
1601928900000|2020-10-05 20:15:00|29657.9|29637.9|29654.8|29634.8|29657.9|29637.9|29654.8|29634.8|20
1601929200000|2020-10-05 20:20:00|29652.6|29632.6|29647.6|29627.6|29654.5|29634.5|29647.3|29627.3|40
1601929500000|2020-10-05 20:25:00|29645.5|29625.5|29647.3|29627.3|29647.6|29627.6|29642.3|29622.3|50
1601929800000|2020-10-05 20:30:00|29644.8|29624.8|29649.5|29629.5|29649.5|29629.5|29639.8|29619.8|32
1601930100000|2020-10-05 20:35:00|29651.7|29631.7|29652.3|29632.3|29652.3|29632.3|29647.3|29627.3|41
1601930400000|2020-10-05 20:40:00|29650.1|29630.1|29652.3|29632.3|29652.3|29632.3|29649.8|29629.8|19
1601930700000|2020-10-05 20:45:00|29650.2|29630.2|29652.3|29632.3|29657|29637|29647.7|29627.7|40
1601931000000|2020-10-05 20:50:00|29650.2|29630.2|29652.3|29632.3|29652.3|29632.3|29647.3|29627.3|36
1601931300000|2020-10-05 20:55:00|29654.5|29634.5|29654.8|29634.8|29657.3|29637.3|29647.3|29627.3|60
1601935200000|2020-10-05 22:00:00|29657.4|29637.4|29664.9|29644.9|29667.4|29647.4|29647.4|29627.4|61
1601935500000|2020-10-05 22:05:00|29667.4|29647.4|29652.4|29632.4|29667.4|29647.4|29652.4|29632.4|26
1601935800000|2020-10-05 22:10:00|29652.7|29632.7|29654.9|29634.9|29654.9|29634.9|29652.7|29632.7|23
1601936100000|2020-10-05 22:15:00|29652.4|29632.4|29649.9|29629.9|29652.4|29632.4|29647.4|29627.4|30
1601936400000|2020-10-05 22:20:00|29647.4|29627.4|29652.4|29632.4|29652.4|29632.4|29647.4|29627.4|7
1601936700000|2020-10-05 22:25:00|||||||||10
1601937000000|2020-10-05 22:30:00|29654.9|29634.9|29672.4|29652.4|29677.4|29657.4|29654.9|29634.9|63
1601937300000|2020-10-05 22:35:00|29674.9|29654.9|29677.4|29657.4|29677.4|29657.4|29674.9|29654.9|12
1601937600000|2020-10-05 22:40:00|29672.4|29652.4|29662.4|29642.4|29672.4|29652.4|29662.4|29642.4|18
1601937900000|2020-10-05 22:45:00|29660.3|29640.3|29662.4|29642.4|29662.4|29642.4|29657.4|29637.4|7
1601938200000|2020-10-05 22:50:00|29659.9|29639.9|29657.4|29637.4|29659.9|29639.9|29657.4|29637.4|12
1601938500000|2020-10-05 22:55:00|29657.5|29637.5|29657.5|29637.5|29657.5|29637.5|29657.5|29637.5|10
1601938800000|2020-10-05 23:00:00|29656.8|29636.8|29630|29610|29657.5|29637.5|29622.5|29602.5|77
1601939100000|2020-10-05 23:05:00|29635|29615|29622.5|29602.5|29637.5|29617.5|29615|29595|39
1601939400000|2020-10-05 23:10:00|29627.5|29607.5|29632.1|29612.1|29640|29620|29627.5|29607.5|18
1601939700000|2020-10-05 23:15:00|29632.5|29612.5|29640|29620|29645|29625|29632.5|29612.5|26
1601940000000|2020-10-05 23:20:00|29642.1|29622.1|29647.5|29627.5|29650|29630|29642.1|29622.1|10
1601940300000|2020-10-05 23:25:00|29645.3|29625.3|29652.5|29632.5|29652.5|29632.5|29635|29615|23
1601940600000|2020-10-05 23:30:00|29654.7|29634.7|29672.5|29652.5|29672.5|29652.5|29654.7|29634.7|39
1601940900000|2020-10-05 23:35:00|29670|29650|29665|29645|29670|29650|29662.2|29642.2|20
1601941200000|2020-10-05 23:40:00|29665.3|29645.3|29667.5|29647.5|29685|29665|29665.3|29645.3|68
1601941500000|2020-10-05 23:45:00|29670|29650|29672.5|29652.5|29677.5|29657.5|29670|29650|23
1601941800000|2020-10-05 23:50:00|29667.5|29647.5|29662.5|29642.5|29677.5|29657.5|29662.5|29642.5|30
1601942100000|2020-10-05 23:55:00|29658.1|29638.1|29672.2|29652.2|29677.5|29657.5|29657.5|29637.5|19
1601942400000|2020-10-06 00:00:00|29672.5|29652.5|29677.5|29657.5|29702.5|29682.5|29657.5|29637.5|92
1601942700000|2020-10-06 00:05:00|29675|29655|29697.5|29677.5|29697.5|29677.5|29672.5|29652.5|32
1601943000000|2020-10-06 00:10:00|29692.5|29672.5|29682.5|29662.5|29692.5|29672.5|29672.8|29652.8|51
1601943300000|2020-10-06 00:15:00|29687.5|29667.5|29687.5|29667.5|29692.5|29672.5|29682.5|29662.5|39
1601943600000|2020-10-06 00:20:00|29685.3|29665.3|29694.7|29674.7|29697.2|29677.2|29682.5|29662.5|25
1601943900000|2020-10-06 00:25:00|29692.5|29672.5|29687.5|29667.5|29692.5|29672.5|29682.5|29662.5|17
1601944200000|2020-10-06 00:30:00|29684.7|29664.7|29667.5|29647.5|29687.5|29667.5|29667.5|29647.5|25
1601944500000|2020-10-06 00:35:00|29662.5|29642.5|29647.5|29627.5|29674.7|29654.7|29647.5|29627.5|52
1601944800000|2020-10-06 00:40:00|29650|29630|29657.5|29637.5|29659.7|29639.7|29647.5|29627.5|20
1601945100000|2020-10-06 00:45:00|29655|29635|29677.5|29657.5|29677.5|29657.5|29652.5|29632.5|26
1601945400000|2020-10-06 00:50:00|29679.7|29659.7|29677.6|29657.6|29687.6|29667.6|29677.5|29657.5|33
1601945700000|2020-10-06 00:55:00|29675.1|29655.1|29727.6|29707.6|29727.6|29707.6|29675.1|29655.1|154
1601946000000|2020-10-06 01:00:00|29732.6|29712.6|29707.6|29687.6|29737.6|29717.6|29702.6|29682.6|156
1601946300000|2020-10-06 01:05:00|29710.1|29690.1|29722.6|29702.6|29727.6|29707.6|29710.1|29690.1|44
1601946600000|2020-10-06 01:10:00|29727.6|29707.6|29737.6|29717.6|29752.6|29732.6|29727.6|29707.6|63
1601946900000|2020-10-06 01:15:00|29742.2|29722.2|29715.4|29695.4|29742.9|29722.9|29705.1|29685.1|70
1601947200000|2020-10-06 01:20:00|29715.1|29695.1|29697.6|29677.6|29717.6|29697.6|29695.1|29675.1|65
1601947500000|2020-10-06 01:25:00|29700.1|29680.1|29697.9|29677.9|29715.1|29695.1|29697.9|29677.9|48
1601947800000|2020-10-06 01:30:00|29697.6|29677.6|29677.6|29657.6|29700.1|29680.1|29662.6|29642.6|94
1601948100000|2020-10-06 01:35:00|29672.6|29652.6|29655.1|29635.1|29672.6|29652.6|29655.1|29635.1|64
1601948400000|2020-10-06 01:40:00|29657.6|29637.6|29670.1|29650.1|29677.6|29657.6|29657.6|29637.6|53
1601948700000|2020-10-06 01:45:00|29672.6|29652.6|29700.1|29680.1|29707.6|29687.6|29672.6|29652.6|72
1601949000000|2020-10-06 01:50:00|29702.6|29682.6|29712.6|29692.6|29727.6|29707.6|29697.6|29677.6|86
1601949300000|2020-10-06 01:55:00|29715.1|29695.1|29710.1|29690.1|29715.1|29695.1|29707.6|29687.6|45
1601949600000|2020-10-06 02:00:00|29712.3|29692.3|29722.6|29702.6|29727.6|29707.6|29707.6|29687.6|99
1601949900000|2020-10-06 02:05:00|29725.1|29705.1|29717.6|29697.6|29727.6|29707.6|29715.1|29695.1|77
1601950200000|2020-10-06 02:10:00|29718.3|29698.3|29717.6|29697.6|29727.6|29707.6|29712.6|29692.6|66
1601950500000|2020-10-06 02:15:00|29715.4|29695.4|29722.6|29702.6|29727.6|29707.6|29715.1|29695.1|64
1601950800000|2020-10-06 02:20:00|29720.1|29700.1|29729.8|29709.8|29729.8|29709.8|29720.1|29700.1|50
1601951100000|2020-10-06 02:25:00|29727.6|29707.6|29735.1|29715.1|29735.1|29715.1|29722.6|29702.6|53
1601951400000|2020-10-06 02:30:00|29732.6|29712.6|29717.6|29697.6|29732.6|29712.6|29717.6|29697.6|51
1601951700000|2020-10-06 02:35:00|29722|29702|29697.6|29677.6|29722.6|29702.6|29697.6|29677.6|46
1601952000000|2020-10-06 02:40:00|29700.1|29680.1|29697.6|29677.6|29702.6|29682.6|29692.6|29672.6|40
1601952300000|2020-10-06 02:45:00|29700.1|29680.1|29697.7|29677.7|29702.7|29682.7|29692.7|29672.7|61
1601952600000|2020-10-06 02:50:00|29699.8|29679.8|29698|29678|29707.7|29687.7|29698|29678|23
1601952900000|2020-10-06 02:55:00|29697.7|29677.7|29697.7|29677.7|29697.7|29677.7|29692.7|29672.7|22
1601953200000|2020-10-06 03:00:00|29692.7|29672.7|29682.7|29662.7|29692.7|29672.7|29677.7|29657.7|52
1601953500000|2020-10-06 03:05:00|29684.8|29664.8|29682.7|29662.7|29687.7|29667.7|29682.7|29662.7|18
1601953800000|2020-10-06 03:10:00|29684.8|29664.8|29692.7|29672.7|29692.7|29672.7|29682.7|29662.7|14
1601954100000|2020-10-06 03:15:00|29697.7|29677.7|29717.7|29697.7|29717.7|29697.7|29697.7|29677.7|40
1601954400000|2020-10-06 03:20:00|29722|29702|29712.7|29692.7|29722.7|29702.7|29712.7|29692.7|35
1601954700000|2020-10-06 03:25:00|29715.2|29695.2|29702.7|29682.7|29715.2|29695.2|29702.7|29682.7|23
1601955000000|2020-10-06 03:30:00|29707.7|29687.7|29714.2|29694.2|29737|29717|29707.7|29687.7|144
1601955300000|2020-10-06 03:35:00|29714.5|29694.5|29702|29682|29717|29697|29697.4|29677.4|35
1601955600000|2020-10-06 03:40:00|29707|29687|29692|29672|29707|29687|29687|29667|52
1601955900000|2020-10-06 03:45:00|29692.4|29672.4|29667.7|29647.7|29702|29682|29662.7|29642.7|129
1601956200000|2020-10-06 03:50:00|29664.9|29644.9|29652.7|29632.7|29664.9|29644.9|29650.2|29630.2|87
1601956500000|2020-10-06 03:55:00|29654.9|29634.9|29657.7|29637.7|29662.7|29642.7|29652.7|29632.7|19
1601956800000|2020-10-06 04:00:00|29655.5|29635.5|29659.9|29639.9|29659.9|29639.9|29647.7|29627.7|53
1601957100000|2020-10-06 04:05:00|29662.4|29642.4|29667.7|29647.7|29677.7|29657.7|29662.4|29642.4|32
1601957400000|2020-10-06 04:10:00|29667.4|29647.4|29664.9|29644.9|29672.4|29652.4|29664.9|29644.9|25
1601957700000|2020-10-06 04:15:00|29667.4|29647.4|29677.4|29657.4|29677.4|29657.4|29662.7|29642.7|22
1601958000000|2020-10-06 04:20:00|29672.7|29652.7|29652.7|29632.7|29677.7|29657.7|29652.7|29632.7|64
1601958300000|2020-10-06 04:25:00|29657.4|29637.4|29670.6|29650.6|29670.6|29650.6|29652.7|29632.7|13
1601958600000|2020-10-06 04:30:00|29672.7|29652.7|29672.4|29652.4|29687.1|29667.1|29670.6|29650.6|55
1601958900000|2020-10-06 04:35:00|29672.1|29652.1|29665.2|29645.2|29677.1|29657.1|29664.6|29644.6|34
1601959200000|2020-10-06 04:40:00|29664.9|29644.9|29657.8|29637.8|29667.4|29647.4|29657.8|29637.8|15
1601959500000|2020-10-06 04:45:00|29657.4|29637.4|29647.8|29627.8|29657.4|29637.4|29647.8|29627.8|34
1601959800000|2020-10-06 04:50:00|29649.9|29629.9|29652.4|29632.4|29654.9|29634.9|29649.9|29629.9|9
1601960100000|2020-10-06 04:55:00|29652.8|29632.8|29647.4|29627.4|29652.8|29632.8|29647.4|29627.4|16
1601960400000|2020-10-06 05:00:00|29642.8|29622.8|29637.8|29617.8|29647.1|29627.1|29637.8|29617.8|89
1601960700000|2020-10-06 05:05:00|29642.4|29622.4|29607.4|29587.4|29647.1|29627.1|29602.1|29582.1|128
1601961000000|2020-10-06 05:10:00|29607.8|29587.8|29597.4|29577.4|29612.4|29592.4|29588.1|29568.1|85
1601961300000|2020-10-06 05:15:00|29597.8|29577.8|29617.8|29597.8|29617.8|29597.8|29592.4|29572.4|95
1601961600000|2020-10-06 05:20:00|29620|29600|29607.8|29587.8|29620|29600|29602.8|29582.8|36
1601961900000|2020-10-06 05:25:00|29603.5|29583.5|29580.3|29560.3|29607.8|29587.8|29572.8|29552.8|107
1601962200000|2020-10-06 05:30:00|29578.1|29558.1|29604.6|29584.6|29607.1|29587.1|29577.8|29557.8|57
1601962500000|2020-10-06 05:35:00|29602.5|29582.5|29607.1|29587.1|29609.6|29589.6|29602.1|29582.1|30
1601962800000|2020-10-06 05:40:00|29609.6|29589.6|29614.6|29594.6|29619.6|29599.6|29607.1|29587.1|62
1601963100000|2020-10-06 05:45:00|29615|29595|29617.1|29597.1|29632.1|29612.1|29615|29595|89
1601963400000|2020-10-06 05:50:00|29614.6|29594.6|29623.1|29603.1|29632.8|29612.8|29612.1|29592.1|81
1601963700000|2020-10-06 05:55:00|29622.8|29602.8|29617.5|29597.5|29625|29605|29610.3|29590.3|28
1601964000000|2020-10-06 06:00:00|29617.8|29597.8|29627.8|29607.8|29627.8|29607.8|29592.8|29572.8|94
1601964300000|2020-10-06 06:05:00|29630|29610|29662.2|29642.2|29682.8|29662.8|29630|29610|244
1601964600000|2020-10-06 06:10:00|29659.7|29639.7|29672.5|29652.5|29677.2|29657.2|29642.5|29622.5|168
1601964900000|2020-10-06 06:15:00|29672.2|29652.2|29687.8|29667.8|29692.5|29672.5|29672.2|29652.2|96
1601965200000|2020-10-06 06:20:00|29687.2|29667.2|29706.8|29686.8|29706.8|29686.8|29685|29665|94
1601965500000|2020-10-06 06:25:00|29704.3|29684.3|29692.5|29672.5|29707.2|29687.2|29689.7|29669.7|56
1601965800000|2020-10-06 06:30:00|29689.7|29669.7|29689.7|29669.7|29697.5|29677.5|29684.7|29664.7|50
1601966100000|2020-10-06 06:35:00|29689.3|29669.3|29654.7|29634.7|29689.3|29669.3|29652.5|29632.5|81
1601966400000|2020-10-06 06:40:00|29652.5|29632.5|29647.5|29627.5|29669.7|29649.7|29642.5|29622.5|51
1601966700000|2020-10-06 06:45:00|29649.7|29629.7|29644.4|29624.4|29659.7|29639.7|29619.7|29599.7|119
1601967000000|2020-10-06 06:50:00|29641.9|29621.9|29642.5|29622.5|29644.7|29624.7|29614.7|29594.7|78
1601967300000|2020-10-06 06:55:00|29647.5|29627.5|29687.5|29667.5|29697.5|29677.5|29647.5|29627.5|116
1601967600000|2020-10-06 07:00:00|29689.7|29669.7|29687.5|29667.5|29711.9|29691.9|29657.9|29637.9|250
1601967900000|2020-10-06 07:05:00|29692.5|29672.5|29752.2|29732.2|29774.7|29754.7|29687.5|29667.5|403
1601968200000|2020-10-06 07:10:00|29751.9|29731.9|29691.9|29671.9|29767.2|29747.2|29681.9|29661.9|279
1601968500000|2020-10-06 07:15:00|29687.2|29667.2|29617.2|29597.2|29689.7|29669.7|29592.2|29572.2|511
1601968800000|2020-10-06 07:20:00|29622.2|29602.2|29652.2|29632.2|29657.2|29637.2|29597.2|29577.2|219
1601969100000|2020-10-06 07:25:00|29650.1|29630.1|29634.7|29614.7|29654.7|29634.7|29634.4|29614.4|107
1601969400000|2020-10-06 07:30:00|29637.2|29617.2|29667.2|29647.2|29667.2|29647.2|29632.2|29612.2|97
1601969700000|2020-10-06 07:35:00|29679.7|29659.7|29657.2|29637.2|29684.7|29664.7|29652.2|29632.2|78
1601970000000|2020-10-06 07:40:00|29652.9|29632.9|29637.2|29617.2|29672.2|29652.2|29627.2|29607.2|136
1601970300000|2020-10-06 07:45:00|29634.7|29614.7|29634.7|29614.7|29642.2|29622.2|29624.7|29604.7|64
1601970600000|2020-10-06 07:50:00|29636.9|29616.9|29644.7|29624.7|29647.2|29627.2|29627.2|29607.2|128
1601970900000|2020-10-06 07:55:00|29642.2|29622.2|29667.2|29647.2|29669.7|29649.7|29642.2|29622.2|80
1601971200000|2020-10-06 08:00:00|29665.1|29645.1|29629.8|29609.8|29679.8|29659.8|29624.8|29604.8|168
1601971500000|2020-10-06 08:05:00|29631.9|29611.9|29619.4|29599.4|29649.8|29629.8|29617.3|29597.3|94
1601971800000|2020-10-06 08:10:00|29617.3|29597.3|29632.3|29612.3|29646.9|29626.9|29602.3|29582.3|117
1601972100000|2020-10-06 08:15:00|29629.8|29609.8|29617.3|29597.3|29637.3|29617.3|29609.8|29589.8|97
1601972400000|2020-10-06 08:20:00|29615.1|29595.1|29624.8|29604.8|29634.8|29614.8|29597.3|29577.3|79
1601972700000|2020-10-06 08:25:00|29622.3|29602.3|29622.3|29602.3|29634.8|29614.8|29610.1|29590.1|119
1601973000000|2020-10-06 08:30:00|29619.8|29599.8|29627.3|29607.3|29632.3|29612.3|29612.3|29592.3|74
1601973300000|2020-10-06 08:35:00|29625.1|29605.1|29619.8|29599.8|29637.3|29617.3|29617.3|29597.3|75
1601973600000|2020-10-06 08:40:00|29617.3|29597.3|29572.6|29552.6|29619.8|29599.8|29568.3|29548.3|192
1601973900000|2020-10-06 08:45:00|29573|29553|29598|29578|29602.6|29582.6|29568|29548|94
1601974200000|2020-10-06 08:50:00|29597.6|29577.6|29633|29613|29634.8|29614.8|29595.1|29575.1|100
1601974500000|2020-10-06 08:55:00|29632.6|29612.6|29658|29638|29658|29638|29630.1|29610.1|130
1601974800000|2020-10-06 09:00:00|29655.8|29635.8|29647.6|29627.6|29658|29638|29627.6|29607.6|54
1601975100000|2020-10-06 09:05:00|29642.6|29622.6|29642.6|29622.6|29657.6|29637.6|29637.6|29617.6|64
1601975400000|2020-10-06 09:10:00|29647.6|29627.6|29672.3|29652.3|29672.3|29652.3|29642.6|29622.6|58
1601975700000|2020-10-06 09:15:00|29674.5|29654.5|29629.8|29609.8|29677|29657|29627.3|29607.3|111
1601976000000|2020-10-06 09:20:00|29627.3|29607.3|29657.3|29637.3|29662.3|29642.3|29622.3|29602.3|64
1601976300000|2020-10-06 09:25:00|29655.2|29635.2|29682.3|29662.3|29682.3|29662.3|29647.7|29627.7|61
1601976600000|2020-10-06 09:30:00|29679.8|29659.8|29682.3|29662.3|29687.3|29667.3|29675.2|29655.2|75
1601976900000|2020-10-06 09:35:00|29684.8|29664.8|29687|29667|29699.5|29679.5|29682.3|29662.3|81
1601977200000|2020-10-06 09:40:00|29685.2|29665.2|29687.3|29667.3|29697.3|29677.3|29684.8|29664.8|73
1601977500000|2020-10-06 09:45:00|29688|29668|29682.3|29662.3|29695.2|29675.2|29679.8|29659.8|61
1601977800000|2020-10-06 09:50:00|29687.3|29667.3|29672.3|29652.3|29689.5|29669.5|29664.8|29644.8|70
1601978100000|2020-10-06 09:55:00|29672|29652|29652.3|29632.3|29677.3|29657.3|29652.3|29632.3|46
1601978400000|2020-10-06 10:00:00|29647.3|29627.3|29647.4|29627.4|29657.3|29637.3|29644.8|29624.8|41
1601978700000|2020-10-06 10:05:00|29649.9|29629.9|29662.4|29642.4|29662.4|29642.4|29644.9|29624.9|61
1601979000000|2020-10-06 10:10:00|29662|29642|29677.4|29657.4|29677.4|29657.4|29659.9|29639.9|33
1601979300000|2020-10-06 10:15:00|29682|29662|29692.4|29672.4|29694.5|29674.5|29682|29662|107
1601979600000|2020-10-06 10:20:00|29692|29672|29682.4|29662.4|29692|29672|29677.4|29657.4|42
1601979900000|2020-10-06 10:25:00|29679.9|29659.9|29674.9|29654.9|29707.7|29687.7|29674.9|29654.9|97
1601980200000|2020-10-06 10:30:00|29677|29657|29674.5|29654.5|29682.4|29662.4|29662.4|29642.4|51
1601980500000|2020-10-06 10:35:00|29674.9|29654.9|29702.4|29682.4|29709.5|29689.5|29674.9|29654.9|84
1601980800000|2020-10-06 10:40:00|29704.9|29684.9|29702.7|29682.7|29707.7|29687.7|29697.4|29677.4|137
1601981100000|2020-10-06 10:45:00|29702.4|29682.4|29702.7|29682.7|29717.4|29697.4|29699.9|29679.9|51
1601981400000|2020-10-06 10:50:00|29702.4|29682.4|29662.7|29642.7|29702.7|29682.7|29660.2|29640.2|93
1601981700000|2020-10-06 10:55:00|29663.1|29643.1|29653.1|29633.1|29663.4|29643.4|29633.1|29613.1|94
1601982000000|2020-10-06 11:00:00|29653.4|29633.4|29667.4|29647.4|29667.4|29647.4|29647.4|29627.4|90
1601982300000|2020-10-06 11:05:00|29665.2|29645.2|29662.4|29642.4|29667.4|29647.4|29652.4|29632.4|80
1601982600000|2020-10-06 11:10:00|29664.6|29644.6|29664.6|29644.6|29674.6|29654.6|29652.4|29632.4|72
1601982900000|2020-10-06 11:15:00|29666.7|29646.7|29655.3|29635.3|29690.9|29670.9|29653.1|29633.1|133
1601983200000|2020-10-06 11:20:00|29657.8|29637.8|29623.1|29603.1|29663.1|29643.1|29623.1|29603.1|202
1601983500000|2020-10-06 11:25:00|29625.6|29605.6|29653.1|29633.1|29655.6|29635.6|29625.6|29605.6|138
1601983800000|2020-10-06 11:30:00|29655.3|29635.3|29660.6|29640.6|29664.6|29644.6|29630.9|29610.9|305
1601984100000|2020-10-06 11:35:00|29658.5|29638.5|29730.3|29710.3|29733.1|29713.1|29658.1|29638.1|460
1601984400000|2020-10-06 11:40:00|29728.1|29708.1|29727.4|29707.4|29729.6|29709.6|29700.6|29680.6|224
1601984700000|2020-10-06 11:45:00|29729.6|29709.6|29712.8|29692.8|29729.6|29709.6|29712.8|29692.8|175
1601985000000|2020-10-06 11:50:00|29712.4|29692.4|29707.4|29687.4|29715.3|29695.3|29702.8|29682.8|55
1601985300000|2020-10-06 11:55:00|29711.8|29691.8|29727.8|29707.8|29737.1|29717.1|29709.9|29689.9|97
1601985600000|2020-10-06 12:00:00|29729.9|29709.9|29709.6|29689.6|29730.6|29710.6|29707.4|29687.4|138
1601985900000|2020-10-06 12:05:00|29712.1|29692.1|29732.5|29712.5|29744.6|29724.6|29712.1|29692.1|228
1601986200000|2020-10-06 12:10:00|29734.6|29714.6|29725.3|29705.3|29746.8|29726.8|29722.8|29702.8|328
1601986500000|2020-10-06 12:15:00|29723.1|29703.1|29705.3|29685.3|29730.3|29710.3|29693.5|29673.5|183
1601986800000|2020-10-06 12:20:00|29703.1|29683.1|29727.8|29707.8|29732.1|29712.1|29703.1|29683.1|144
1601987100000|2020-10-06 12:25:00|29728.2|29708.2|29723.2|29703.2|29728.2|29708.2|29713.2|29693.2|260
1601987400000|2020-10-06 12:30:00|29721|29701|29757.5|29737.5|29781.4|29761.4|29717.8|29697.8|329
1601987700000|2020-10-06 12:35:00|29759.6|29739.6|29757.5|29737.5|29777.5|29757.5|29752.5|29732.5|230
1601988000000|2020-10-06 12:40:00|29757.1|29737.1|29757.1|29737.1|29769.6|29749.6|29752.1|29732.1|219
1601988300000|2020-10-06 12:45:00|29752.5|29732.5|29742.5|29722.5|29777.1|29757.1|29742.5|29722.5|264
1601988600000|2020-10-06 12:50:00|29742.1|29722.1|29695|29675|29757.5|29737.5|29695|29675|346
1601988900000|2020-10-06 12:55:00|29694.6|29674.6|29693.2|29673.2|29700|29680|29681|29661|388
1601989200000|2020-10-06 13:00:00|29696|29676|29673.2|29653.2|29723.2|29703.2|29663.2|29643.2|315
1601989500000|2020-10-06 13:05:00|29668.9|29648.9|29652.8|29632.8|29677.5|29657.5|29643.5|29623.5|252
1601989800000|2020-10-06 13:10:00|29648.5|29628.5|29613.9|29593.9|29663.9|29643.9|29611|29591|432
1601990100000|2020-10-06 13:15:00|29611.7|29591.7|29621.7|29601.7|29628.5|29608.5|29599.2|29579.2|399
1601990400000|2020-10-06 13:20:00|29618.9|29598.9|29609.2|29589.2|29638.9|29618.9|29609.2|29589.2|216
1601990700000|2020-10-06 13:25:00|29611.4|29591.4|29600.7|29580.7|29613.5|29593.5|29557.5|29537.5|414
1601991000000|2020-10-06 13:30:00|29600.4|29580.4|29658.2|29638.2|29673.2|29653.2|29593.6|29573.6|515
1601991300000|2020-10-06 13:35:00|29658.6|29638.6|29633.2|29613.2|29682.5|29662.5|29621.1|29601.1|267
1601991600000|2020-10-06 13:40:00|29631.1|29611.1|29638.6|29618.6|29648.2|29628.2|29618.6|29598.6|160
1601991900000|2020-10-06 13:45:00|29643.2|29623.2|29613.2|29593.2|29643.2|29623.2|29575.7|29555.7|272
1601992200000|2020-10-06 13:50:00|29608.2|29588.2|29558.9|29538.9|29618.2|29598.2|29543.9|29523.9|388
1601992500000|2020-10-06 13:55:00|29556.8|29536.8|29583.9|29563.9|29593.9|29573.9|29531.1|29511.1|328
1601992800000|2020-10-06 14:00:00|29579.6|29559.6|29592.1|29572.1|29623.9|29603.9|29578.9|29558.9|308
1601993100000|2020-10-06 14:05:00|29589.6|29569.6|29600.3|29580.3|29600.7|29580.7|29560.3|29540.3|447
1601993400000|2020-10-06 14:10:00|29602.5|29582.5|29600.3|29580.3|29617.1|29597.1|29575.3|29555.3|283
1601993700000|2020-10-06 14:15:00|29600|29580|29633.9|29613.9|29659.6|29639.6|29587.5|29567.5|657
1601994000000|2020-10-06 14:20:00|29631.4|29611.4|29608.9|29588.9|29631.4|29611.4|29582.5|29562.5|298
1601994300000|2020-10-06 14:25:00|29611.4|29591.4|29659|29639|29659|29639|29608.9|29588.9|205
1601994600000|2020-10-06 14:30:00|29661.1|29641.1|29654|29634|29668.3|29648.3|29645.3|29625.3|282
1601994900000|2020-10-06 14:35:00|29658.3|29638.3|29651.1|29631.1|29668.3|29648.3|29639|29619|207
1601995200000|2020-10-06 14:40:00|29649|29629|29596.8|29576.8|29659|29639|29579|29559|366
1601995500000|2020-10-06 14:45:00|29596.1|29576.1|29634|29614|29646.5|29626.5|29589|29569|211
1601995800000|2020-10-06 14:50:00|29636.5|29616.5|29676.5|29656.5|29699|29679|29634|29614|374
1601996100000|2020-10-06 14:55:00|29674|29654|29581.8|29561.8|29674|29654|29566.8|29546.8|555
1601996400000|2020-10-06 15:00:00|29584|29564|29589.7|29569.7|29604|29584|29574|29554|384
1601996700000|2020-10-06 15:05:00|29591.8|29571.8|29579|29559|29594|29574|29574|29554|324
1601997000000|2020-10-06 15:10:00|29581.1|29561.1|29574|29554|29583.6|29563.6|29559.3|29539.3|269
1601997300000|2020-10-06 15:15:00|29573.6|29553.6|29604|29584|29651.1|29631.1|29564.7|29544.7|511
1601997600000|2020-10-06 15:20:00|29599.7|29579.7|29599|29579|29614|29594|29594|29574|223
1601997900000|2020-10-06 15:25:00|29601.2|29581.2|29636.9|29616.9|29636.9|29616.9|29589|29569|197
1601998200000|2020-10-06 15:30:00|29634|29614|29674|29654|29674|29654|29629|29609|281
1601998500000|2020-10-06 15:35:00|29676.2|29656.2|29664|29644|29684|29664|29656.2|29636.2|252
1601998800000|2020-10-06 15:40:00|29668.3|29648.3|29664|29644|29669|29649|29646.5|29626.5|245
1601999100000|2020-10-06 15:45:00|29669|29649|29651.5|29631.5|29669.7|29649.7|29627.2|29607.2|361
1601999400000|2020-10-06 15:50:00|29649|29629|29639|29619|29651.5|29631.5|29619.7|29599.7|303
1601999700000|2020-10-06 15:55:00|29644|29624|29574|29554|29651.2|29631.2|29574|29554|356
1602000000000|2020-10-06 16:00:00|29569|29549|29599|29579|29611.9|29591.9|29556.9|29536.9|336
1602000300000|2020-10-06 16:05:00|29594|29574|29609.4|29589.4|29614|29594|29582.2|29562.2|141
1602000600000|2020-10-06 16:10:00|29605.1|29585.1|29629.1|29609.1|29629.1|29609.1|29604|29584|142
1602000900000|2020-10-06 16:15:00|29626.9|29606.9|29631.2|29611.2|29634.1|29614.1|29616.2|29596.2|136
1602001200000|2020-10-06 16:20:00|29633.4|29613.4|29644.1|29624.1|29646.2|29626.2|29629.1|29609.1|153
1602001500000|2020-10-06 16:25:00|29649.1|29629.1|29649.4|29629.4|29659.1|29639.1|29644.1|29624.1|120
1602001800000|2020-10-06 16:30:00|29649.1|29629.1|29664.4|29644.4|29668.7|29648.7|29646.9|29626.9|182
1602002100000|2020-10-06 16:35:00|29664.1|29644.1|29659.4|29639.4|29678.7|29658.7|29659.4|29639.4|199
1602002400000|2020-10-06 16:40:00|29657.3|29637.3|29659.4|29639.4|29673.7|29653.7|29654.8|29634.8|274
1602002700000|2020-10-06 16:45:00|29659.8|29639.8|29684.8|29664.8|29694.8|29674.8|29655.1|29635.1|152
1602003000000|2020-10-06 16:50:00|29689.8|29669.8|29672.6|29652.6|29689.8|29669.8|29667.3|29647.3|210
1602003300000|2020-10-06 16:55:00|29671.9|29651.9|29649.4|29629.4|29689.1|29669.1|29646.9|29626.9|522
1602003600000|2020-10-06 17:00:00|29654.1|29634.1|29659.4|29639.4|29668.7|29648.7|29649.4|29629.4|160
1602003900000|2020-10-06 17:05:00|29664.1|29644.1|29674.1|29654.1|29681.6|29661.6|29659.1|29639.1|151
1602004200000|2020-10-06 17:10:00|29672|29652|29657|29637|29674.1|29654.1|29649.8|29629.8|108
1602004500000|2020-10-06 17:15:00|29654.5|29634.5|29664.1|29644.1|29664.1|29644.1|29654.1|29634.1|31
1602004800000|2020-10-06 17:20:00|29663.8|29643.8|29654.1|29634.1|29663.8|29643.8|29652|29632|86
1602005100000|2020-10-06 17:25:00|29652|29632|29669.1|29649.1|29669.1|29649.1|29649.8|29629.8|33
1602005400000|2020-10-06 17:30:00|29668.8|29648.8|29659.5|29639.5|29669.1|29649.1|29654.1|29634.1|42
1602005700000|2020-10-06 17:35:00|29662|29642|29694.1|29674.1|29718.4|29698.4|29654.1|29634.1|473
1602006000000|2020-10-06 17:40:00|29689.8|29669.8|29686.6|29666.6|29694.1|29674.1|29679.1|29659.1|98
1602006300000|2020-10-06 17:45:00|29689.1|29669.1|29681.6|29661.6|29694.1|29674.1|29679.1|29659.1|90
1602006600000|2020-10-06 17:50:00|29679.5|29659.5|29684.1|29664.1|29694.1|29674.1|29676.6|29656.6|86
1602006900000|2020-10-06 17:55:00|29688.4|29668.4|29679.1|29659.1|29689.1|29669.1|29679.1|29659.1|48
1602007200000|2020-10-06 18:00:00|29681.6|29661.6|29689.2|29669.2|29689.2|29669.2|29676.6|29656.6|37
1602007500000|2020-10-06 18:05:00|29686.7|29666.7|29691.3|29671.3|29699.2|29679.2|29684.2|29664.2|36
1602007800000|2020-10-06 18:10:00|29686.7|29666.7|29701.7|29681.7|29701.7|29681.7|29686.7|29666.7|37
1602008100000|2020-10-06 18:15:00|29699.5|29679.5|29699.2|29679.2|29706.7|29686.7|29699.2|29679.2|34
1602008400000|2020-10-06 18:20:00|29696.7|29676.7|29749.2|29729.2|29749.2|29729.2|29696.7|29676.7|109
1602008700000|2020-10-06 18:25:00|29751.7|29731.7|29739.2|29719.2|29754.2|29734.2|29737|29717|66
1602009000000|2020-10-06 18:30:00|29741.3|29721.3|29749.5|29729.5|29749.5|29729.5|29741.3|29721.3|45
1602009300000|2020-10-06 18:35:00|29751.7|29731.7|29754.2|29734.2|29759.2|29739.2|29751.7|29731.7|38
1602009600000|2020-10-06 18:40:00|29751.7|29731.7|29753.5|29733.5|29760.6|29740.6|29746.3|29726.3|123
1602009900000|2020-10-06 18:45:00|29753.8|29733.8|29653.5|29633.5|29762.8|29742.8|29653.5|29633.5|234
1602010200000|2020-10-06 18:50:00|29650.6|29630.6|29431|29411|29653.5|29633.5|29426.3|29406.3|1165
1602010500000|2020-10-06 18:55:00|29433.8|29413.8|29463.5|29443.5|29513.5|29493.5|29378.1|29358.1|682
1602010800000|2020-10-06 19:00:00|29461.3|29441.3|29409.2|29389.2|29461.3|29441.3|29399.2|29379.2|317
1602011100000|2020-10-06 19:05:00|29411.4|29391.4|29371.4|29351.4|29421.4|29401.4|29339.2|29319.2|430
1602011400000|2020-10-06 19:10:00|29371.7|29351.7|29374.2|29354.2|29394.2|29374.2|29354.2|29334.2|246
1602011700000|2020-10-06 19:15:00|29369.6|29349.6|29364.2|29344.2|29391.7|29371.7|29359.2|29339.2|133
1602012000000|2020-10-06 19:20:00|29361.7|29341.7|29344.2|29324.2|29366.7|29346.7|29341.7|29321.7|208
1602012300000|2020-10-06 19:25:00|29346.7|29326.7|29444.6|29424.6|29446.7|29426.7|29344.2|29324.2|221
1602012600000|2020-10-06 19:30:00|29444.2|29424.2|29461.7|29441.7|29469.2|29449.2|29419.2|29399.2|164
1602012900000|2020-10-06 19:35:00|29461.4|29441.4|29441|29421|29464.2|29444.2|29436|29416|117
1602013200000|2020-10-06 19:40:00|29438.9|29418.9|29428.5|29408.5|29446|29426|29418.5|29398.5|70
1602013500000|2020-10-06 19:45:00|29424.2|29404.2|29388.5|29368.5|29428.5|29408.5|29378.5|29358.5|193
1602013800000|2020-10-06 19:50:00|29384.2|29364.2|29413.5|29393.5|29413.5|29393.5|29366|29346|114
1602014100000|2020-10-06 19:55:00|29415.7|29395.7|29423.9|29403.9|29446|29426|29415.7|29395.7|121
1602014400000|2020-10-06 20:00:00|29426|29406|29388.6|29368.6|29440.7|29420.7|29388.6|29368.6|84
1602014700000|2020-10-06 20:05:00|29388.9|29368.9|29363.9|29343.9|29391.1|29371.1|29363.6|29343.6|73
1602015000000|2020-10-06 20:10:00|29361.8|29341.8|29393.9|29373.9|29393.9|29373.9|29361.8|29341.8|47
1602015300000|2020-10-06 20:15:00|29389.3|29369.3|29388.9|29368.9|29389.3|29369.3|29388.9|29368.9|11
1602015600000|2020-10-06 20:20:00|29389.3|29369.3|29373.9|29353.9|29389.3|29369.3|29371.8|29351.8|30
1602015900000|2020-10-06 20:25:00|29374.3|29354.3|29388.6|29368.6|29388.6|29368.6|29374.3|29354.3|38
1602016200000|2020-10-06 20:30:00|29388.2|29368.2|29355.7|29335.7|29395.7|29375.7|29353.6|29333.6|56
1602016500000|2020-10-06 20:35:00|29356.1|29336.1|29343.6|29323.6|29358.6|29338.6|29343.6|29323.6|18
1602016800000|2020-10-06 20:40:00|29347.9|29327.9|29348.2|29328.2|29348.6|29328.6|29341.4|29321.4|21
1602017100000|2020-10-06 20:45:00|29343.9|29323.9|29301.1|29281.1|29348.6|29328.6|29298.6|29278.6|147
1602017400000|2020-10-06 20:50:00|29303.6|29283.6|29284|29264|29313.6|29293.6|29284|29264|134
1602017700000|2020-10-06 20:55:00|29286.1|29266.1|29256.1|29236.1|29293.6|29273.6|29248.6|29228.6|317
1602021600000|2020-10-06 22:00:00|29264.4|29244.4|29306.2|29286.2|29318.3|29298.3|29253.7|29233.7|272
1602021900000|2020-10-06 22:05:00|29308.3|29288.3|29313.7|29293.7|29313.7|29293.7|29301.2|29281.2|23
1602022200000|2020-10-06 22:10:00|29314|29294|29330.8|29310.8|29330.8|29310.8|29313.7|29293.7|51
1602022500000|2020-10-06 22:15:00|29331.2|29311.2|29333.3|29313.3|29333.7|29313.7|29319|29299|25
1602022800000|2020-10-06 22:20:00|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|29321.2|29301.2|24
1602023100000|2020-10-06 22:25:00|29328.7|29308.7|29328.7|29308.7|29333.7|29313.7|29328.7|29308.7|5
1602023400000|2020-10-06 22:30:00|29329|29309|29343.7|29323.7|29345.5|29325.5|29326.2|29306.2|36
1602023700000|2020-10-06 22:35:00|29345.8|29325.8|29341.2|29321.2|29356.2|29336.2|29331.2|29311.2|60
1602024000000|2020-10-06 22:40:00|29338.7|29318.7|29353.7|29333.7|29358.7|29338.7|29338.7|29318.7|16
1602024300000|2020-10-06 22:45:00|29356.2|29336.2|29333.7|29313.7|29356.2|29336.2|29323.7|29303.7|54
1602024600000|2020-10-06 22:50:00|29336.2|29316.2|29323.7|29303.7|29341.2|29321.2|29323.7|29303.7|76
1602024900000|2020-10-06 22:55:00|29326.2|29306.2|29328.7|29308.7|29328.7|29308.7|29315.8|29295.8|83
1602025200000|2020-10-06 23:00:00|29326.6|29306.6|29343.7|29323.7|29346.2|29326.2|29323.7|29303.7|45
1602025500000|2020-10-06 23:05:00|29341.2|29321.2|29333.7|29313.7|29343.7|29323.7|29331.6|29311.6|24
1602025800000|2020-10-06 23:10:00|29331.6|29311.6|29328.7|29308.7|29333.7|29313.7|29326.2|29306.2|16
1602026100000|2020-10-06 23:15:00|29333.7|29313.7|29336.2|29316.2|29344.1|29324.1|29333.7|29313.7|42
1602026400000|2020-10-06 23:20:00|29338.4|29318.4|29348.7|29328.7|29348.7|29328.7|29338.4|29318.4|17
1602026700000|2020-10-06 23:25:00|29350.9|29330.9|29348.7|29328.7|29358.7|29338.7|29348.7|29328.7|27
1602027000000|2020-10-06 23:30:00|29348.4|29328.4|29351.2|29331.2|29351.2|29331.2|29338.7|29318.7|18
1602027300000|2020-10-06 23:35:00|29353.7|29333.7|29351.2|29331.2|29366.2|29346.2|29343.7|29323.7|42
1602027600000|2020-10-06 23:40:00|29353.4|29333.4|29371.2|29351.2|29373.7|29353.7|29348.7|29328.7|51
1602027900000|2020-10-06 23:45:00|29373.4|29353.4|29388.7|29368.7|29391.2|29371.2|29373.4|29353.4|62
1602028200000|2020-10-06 23:50:00|29386.6|29366.6|29378.8|29358.8|29393.7|29373.7|29378.8|29358.8|38
1602028500000|2020-10-06 23:55:00|29380.9|29360.9|29403.8|29383.8|29403.8|29383.8|29378.8|29358.8|108
1602028800000|2020-10-07 00:00:00|29406.3|29386.3|29388.8|29368.8|29423.8|29403.8|29368.8|29348.8|302
1602029100000|2020-10-07 00:05:00|29386.3|29366.3|29358.8|29338.8|29388.4|29368.4|29351.3|29331.3|162
1602029400000|2020-10-07 00:10:00|29358.4|29338.4|29348.8|29328.8|29358.8|29338.8|29343.8|29323.8|76
1602029700000|2020-10-07 00:15:00|29346.6|29326.6|29378.8|29358.8|29378.8|29358.8|29343.8|29323.8|107
1602030000000|2020-10-07 00:20:00|29376.3|29356.3|29373.8|29353.8|29388.8|29368.8|29363.8|29343.8|49
1602030300000|2020-10-07 00:25:00|29378|29358|29358.8|29338.8|29378.8|29358.8|29353.8|29333.8|26
1602030600000|2020-10-07 00:30:00|29360.9|29340.9|29353.8|29333.8|29360.9|29340.9|29341.3|29321.3|41
1602030900000|2020-10-07 00:35:00|29351.3|29331.3|29338.8|29318.8|29353.8|29333.8|29336.3|29316.3|47
1602031200000|2020-10-07 00:40:00|29340.9|29320.9|29348.8|29328.8|29348.8|29328.8|29333.8|29313.8|27
1602031500000|2020-10-07 00:45:00|29353.1|29333.1|29346.3|29326.3|29353.8|29333.8|29346.3|29326.3|23
1602031800000|2020-10-07 00:50:00|29343.8|29323.8|29353.4|29333.4|29356.3|29336.3|29343.8|29323.8|17
1602032100000|2020-10-07 00:55:00|29351.3|29331.3|29361.3|29341.3|29368.8|29348.8|29348.8|29328.8|37
1602032400000|2020-10-07 01:00:00|29358.8|29338.8|29313.8|29293.8|29358.8|29338.8|29303.8|29283.8|228
1602032700000|2020-10-07 01:05:00|29316.3|29296.3|29311.3|29291.3|29321.3|29301.3|29306.3|29286.3|93
1602033000000|2020-10-07 01:10:00|29313.1|29293.1|29318.8|29298.8|29323.8|29303.8|29311.3|29291.3|82
1602033300000|2020-10-07 01:15:00|29314.6|29294.6|29341.3|29321.3|29346.3|29326.3|29313.8|29293.8|161
1602033600000|2020-10-07 01:20:00|29338.8|29318.8|29328.8|29308.8|29343.8|29323.8|29323.8|29303.8|55
1602033900000|2020-10-07 01:25:00|29326.3|29306.3|29301.3|29281.3|29328.8|29308.8|29298.8|29278.8|78
1602034200000|2020-10-07 01:30:00|29299.2|29279.2|29288.8|29268.8|29303.8|29283.8|29276.7|29256.7|260
1602034500000|2020-10-07 01:35:00|29291|29271|29293.8|29273.8|29298.8|29278.8|29286.3|29266.3|67
1602034800000|2020-10-07 01:40:00|29296.3|29276.3|29298.8|29278.8|29298.8|29278.8|29286.3|29266.3|49
1602035100000|2020-10-07 01:45:00|29296|29276|29341.4|29321.4|29343.8|29323.8|29296|29276|121
1602035400000|2020-10-07 01:50:00|29341.7|29321.7|29373.9|29353.9|29373.9|29353.9|29341.4|29321.4|99
1602035700000|2020-10-07 01:55:00|29376|29356|29421.4|29401.4|29421.4|29401.4|29376|29356|171
1602036000000|2020-10-07 02:00:00|29423.9|29403.9|29428.9|29408.9|29448.9|29428.9|29411.4|29391.4|245
1602036300000|2020-10-07 02:05:00|29431|29411|29411|29391|29431|29411|29403.9|29383.9|87
1602036600000|2020-10-07 02:10:00|29408.5|29388.5|29408.9|29388.9|29413.9|29393.9|29393.9|29373.9|85
1602036900000|2020-10-07 02:15:00|29406.4|29386.4|29413.9|29393.9|29423.9|29403.9|29388.9|29368.9|81
1602037200000|2020-10-07 02:20:00|29411.4|29391.4|29391|29371|29411.4|29391.4|29386.4|29366.4|68
1602037500000|2020-10-07 02:25:00|29388.9|29368.9|29413.9|29393.9|29433.9|29413.9|29388.9|29368.9|168
1602037800000|2020-10-07 02:30:00|29414.3|29394.3|29411.4|29391.4|29426.4|29406.4|29408.9|29388.9|48
1602038100000|2020-10-07 02:35:00|29418.9|29398.9|29438.9|29418.9|29438.9|29418.9|29418.9|29398.9|48
1602038400000|2020-10-07 02:40:00|29436.4|29416.4|29408.9|29388.9|29436.4|29416.4|29406.4|29386.4|58
1602038700000|2020-10-07 02:45:00|29403.9|29383.9|29423.9|29403.9|29431.4|29411.4|29403.9|29383.9|74
1602039000000|2020-10-07 02:50:00|29428.9|29408.9|29438.9|29418.9|29443.9|29423.9|29423.9|29403.9|74
1602039300000|2020-10-07 02:55:00|29436.4|29416.4|29406.4|29386.4|29441.4|29421.4|29406.4|29386.4|61
1602039600000|2020-10-07 03:00:00|29406.8|29386.8|29411.4|29391.4|29418.9|29398.9|29403.9|29383.9|33
1602039900000|2020-10-07 03:05:00|29408.9|29388.9|29423.9|29403.9|29428.9|29408.9|29408.9|29388.9|29
1602040200000|2020-10-07 03:10:00|29426.1|29406.1|29428.9|29408.9|29431.4|29411.4|29423.9|29403.9|30
1602040500000|2020-10-07 03:15:00|29431.1|29411.1|29421.4|29401.4|29433.9|29413.9|29418.9|29398.9|28
1602040800000|2020-10-07 03:20:00|29419.3|29399.3|29411.4|29391.4|29421.4|29401.4|29403.9|29383.9|31
1602041100000|2020-10-07 03:25:00|29413.6|29393.6|29428.9|29408.9|29428.9|29408.9|29408.9|29388.9|27
1602041400000|2020-10-07 03:30:00|29431.4|29411.4|29431.4|29411.4|29436.4|29416.4|29428.9|29408.9|22
1602041700000|2020-10-07 03:35:00|29429.3|29409.3|29418.9|29398.9|29429.3|29409.3|29418.9|29398.9|21
1602042000000|2020-10-07 03:40:00|29419.3|29399.3|29429|29409|29429|29409|29419.3|29399.3|23
1602042300000|2020-10-07 03:45:00|29426.5|29406.5|29449|29429|29454|29434|29421.5|29401.5|41
1602042600000|2020-10-07 03:50:00|29444.7|29424.7|29434|29414|29444.7|29424.7|29431.5|29411.5|26
1602042900000|2020-10-07 03:55:00|29436.1|29416.1|29426.5|29406.5|29436.5|29416.5|29426.5|29406.5|17
1602043200000|2020-10-07 04:00:00|29419|29399|29421.5|29401.5|29429|29409|29416.5|29396.5|28
1602043500000|2020-10-07 04:05:00|29419.3|29399.3|29419|29399|29424|29404|29419|29399|14
1602043800000|2020-10-07 04:10:00|29418.6|29398.6|29416.5|29396.5|29419|29399|29414|29394|23
1602044100000|2020-10-07 04:15:00|29414|29394|29431.5|29411.5|29434|29414|29414|29394|26
1602044400000|2020-10-07 04:20:00|29429.4|29409.4|29429|29409|29436.5|29416.5|29429|29409|13
1602044700000|2020-10-07 04:25:00|29426.5|29406.5|29421.5|29401.5|29429|29409|29421.5|29401.5|12
1602045000000|2020-10-07 04:30:00|29424|29404|29391.1|29371.1|29424|29404|29379|29359|139
1602045300000|2020-10-07 04:35:00|29391.5|29371.5|29401.5|29381.5|29408.6|29388.6|29391.5|29371.5|24
1602045600000|2020-10-07 04:40:00|29399|29379|29411.5|29391.5|29414|29394|29399|29379|55
1602045900000|2020-10-07 04:45:00|29409.4|29389.4|29414|29394|29414|29394|29409|29389|21
1602046200000|2020-10-07 04:50:00|29409.7|29389.7|29421.5|29401.5|29424|29404|29409|29389|25
1602046500000|2020-10-07 04:55:00|29419.4|29399.4|29414|29394|29424|29404|29414|29394|33
1602046800000|2020-10-07 05:00:00|29416.1|29396.1|29409|29389|29416.5|29396.5|29406.9|29386.9|34
1602047100000|2020-10-07 05:05:00|29411.1|29391.1|29419|29399|29429|29409|29411.1|29391.1|47
1602047400000|2020-10-07 05:10:00|29414|29394|29426.5|29406.5|29434|29414|29411.5|29391.5|116
1602047700000|2020-10-07 05:15:00|29424.4|29404.4|29446.5|29426.5|29449|29429|29424|29404|87
1602048000000|2020-10-07 05:20:00|29444|29424|29434|29414|29446.5|29426.5|29433.7|29413.7|50
1602048300000|2020-10-07 05:25:00|29433.7|29413.7|29459|29439|29459|29439|29429|29409|57
1602048600000|2020-10-07 05:30:00|29461.5|29441.5|29459|29439|29463.7|29443.7|29451.5|29431.5|53
1602048900000|2020-10-07 05:35:00|29461.5|29441.5|29499.1|29479.1|29508.3|29488.3|29459.4|29439.4|127
1602049200000|2020-10-07 05:40:00|29501.6|29481.6|29541.6|29521.6|29555.8|29535.8|29501.6|29481.6|363
1602049500000|2020-10-07 05:45:00|29539.1|29519.1|29574.1|29554.1|29584.1|29564.1|29539.1|29519.1|268
1602049800000|2020-10-07 05:50:00|29571.6|29551.6|29599.1|29579.1|29611.6|29591.6|29571.6|29551.6|229
1602050100000|2020-10-07 05:55:00|29601.2|29581.2|29596.6|29576.6|29629.1|29609.1|29584.1|29564.1|310
1602050400000|2020-10-07 06:00:00|29599.1|29579.1|29609.1|29589.1|29611.6|29591.6|29584.1|29564.1|132
1602050700000|2020-10-07 06:05:00|29613.7|29593.7|29604.1|29584.1|29634.1|29614.1|29601.2|29581.2|125
1602051000000|2020-10-07 06:10:00|29601.9|29581.9|29634.1|29614.1|29639.1|29619.1|29599.1|29579.1|210
1602051300000|2020-10-07 06:15:00|29631.6|29611.6|29654.5|29634.5|29671.6|29651.6|29624.1|29604.1|239
1602051600000|2020-10-07 06:20:00|29652|29632|29621.6|29601.6|29656.2|29636.2|29621.6|29601.6|173
1602051900000|2020-10-07 06:25:00|29623.7|29603.7|29599.1|29579.1|29624.1|29604.1|29594.1|29574.1|223
1602052200000|2020-10-07 06:30:00|29601.6|29581.6|29609.1|29589.1|29614.1|29594.1|29599.1|29579.1|53
1602052500000|2020-10-07 06:35:00|29611.6|29591.6|29614.1|29594.1|29614.1|29594.1|29589.1|29569.1|110
1602052800000|2020-10-07 06:40:00|29611.6|29591.6|29624.1|29604.1|29639.1|29619.1|29609.1|29589.1|101
1602053100000|2020-10-07 06:45:00|29619.9|29599.9|29609.1|29589.1|29634.1|29614.1|29609.1|29589.1|63
1602053400000|2020-10-07 06:50:00|29607|29587|29609.1|29589.1|29614.1|29594.1|29604.9|29584.9|50
1602053700000|2020-10-07 06:55:00|29607|29587|29669.1|29649.1|29669.1|29649.1|29604.1|29584.1|220
1602054000000|2020-10-07 07:00:00|29671.6|29651.6|29694.1|29674.1|29709.1|29689.1|29671.6|29651.6|447
1602054300000|2020-10-07 07:05:00|29699.1|29679.1|29704.1|29684.1|29741.6|29721.6|29699.1|29679.1|384
1602054600000|2020-10-07 07:10:00|29706.6|29686.6|29689.5|29669.5|29721.6|29701.6|29689.1|29669.1|192
1602054900000|2020-10-07 07:15:00|29689.1|29669.1|29694.1|29674.1|29719.1|29699.1|29684.1|29664.1|177
1602055200000|2020-10-07 07:20:00|29696.6|29676.6|29709.1|29689.1|29714.1|29694.1|29696.6|29676.6|88
1602055500000|2020-10-07 07:25:00|29704.1|29684.1|29689.1|29669.1|29719.1|29699.1|29689.1|29669.1|102
1602055800000|2020-10-07 07:30:00|29694.1|29674.1|29704.1|29684.1|29754.1|29734.1|29694.1|29674.1|292
1602056100000|2020-10-07 07:35:00|29702|29682|29689.2|29669.2|29741.7|29721.7|29689.2|29669.2|112
1602056400000|2020-10-07 07:40:00|29693.4|29673.4|29704.2|29684.2|29718.4|29698.4|29689.2|29669.2|127
1602056700000|2020-10-07 07:45:00|29704.5|29684.5|29743.8|29723.8|29743.8|29723.8|29704.2|29684.2|113
1602057000000|2020-10-07 07:50:00|29744.2|29724.2|29816.7|29796.7|29834.2|29814.2|29733.8|29713.8|419
1602057300000|2020-10-07 07:55:00|29814.2|29794.2|29792|29772|29818.8|29798.8|29781.7|29761.7|206
1602057600000|2020-10-07 08:00:00|29791.7|29771.7|29799.2|29779.2|29816.3|29796.3|29784.2|29764.2|187
1602057900000|2020-10-07 08:05:00|29801.3|29781.3|29794.2|29774.2|29829.2|29809.2|29784.2|29764.2|185
1602058200000|2020-10-07 08:10:00|29789.9|29769.9|29819.2|29799.2|29821.7|29801.7|29778.8|29758.8|140
1602058500000|2020-10-07 08:15:00|29816.7|29796.7|29829.2|29809.2|29831.3|29811.3|29809.2|29789.2|222
1602058800000|2020-10-07 08:20:00|29826.7|29806.7|29789.2|29769.2|29826.7|29806.7|29784.2|29764.2|157
1602059100000|2020-10-07 08:25:00|29784.6|29764.6|29769.2|29749.2|29784.6|29764.6|29764.2|29744.2|117
1602059400000|2020-10-07 08:30:00|29771.3|29751.3|29766.7|29746.7|29786.7|29766.7|29764.2|29744.2|134
1602059700000|2020-10-07 08:35:00|29764.2|29744.2|29774.2|29754.2|29784.2|29764.2|29749.2|29729.2|86
1602060000000|2020-10-07 08:40:00|29772.1|29752.1|29734.2|29714.2|29774.2|29754.2|29734.2|29714.2|115
1602060300000|2020-10-07 08:45:00|29736.3|29716.3|29754.2|29734.2|29761.7|29741.7|29731.7|29711.7|137
1602060600000|2020-10-07 08:50:00|29758.5|29738.5|29764.2|29744.2|29778.8|29758.8|29754.2|29734.2|76
1602060900000|2020-10-07 08:55:00|29765|29745|29771.3|29751.3|29779.2|29759.2|29765|29745|67
1602061200000|2020-10-07 09:00:00|29771.7|29751.7|29759.2|29739.2|29776.3|29756.3|29759.2|29739.2|88
1602061500000|2020-10-07 09:05:00|29761.7|29741.7|29734.2|29714.2|29764.2|29744.2|29734.2|29714.2|73
1602061800000|2020-10-07 09:10:00|29736.7|29716.7|29724.2|29704.2|29736.7|29716.7|29714.2|29694.2|146
1602062100000|2020-10-07 09:15:00|29721.7|29701.7|29699.2|29679.2|29724.2|29704.2|29694.2|29674.2|113
1602062400000|2020-10-07 09:20:00|29697.1|29677.1|29688.9|29668.9|29713.9|29693.9|29688.5|29668.5|145
1602062700000|2020-10-07 09:25:00|29683.9|29663.9|29683.5|29663.5|29684.2|29664.2|29663.5|29643.5|297
1602063000000|2020-10-07 09:30:00|29683.9|29663.9|29696|29676|29706.4|29686.4|29681|29661|105
1602063300000|2020-10-07 09:35:00|29698.5|29678.5|29703.5|29683.5|29713.5|29693.5|29698.5|29678.5|56
1602063600000|2020-10-07 09:40:00|29701|29681|29718.5|29698.5|29718.5|29698.5|29698.5|29678.5|73
1602063900000|2020-10-07 09:45:00|29721|29701|29723.5|29703.5|29723.5|29703.5|29708.5|29688.5|50
1602064200000|2020-10-07 09:50:00|29719.3|29699.3|29728.5|29708.5|29733.1|29713.1|29718.5|29698.5|81
1602064500000|2020-10-07 09:55:00|29723.5|29703.5|29721.4|29701.4|29736|29716|29721|29701|82
1602064800000|2020-10-07 10:00:00|29721|29701|29738.5|29718.5|29741|29721|29713.5|29693.5|87
1602065100000|2020-10-07 10:05:00|29743.5|29723.5|29753.5|29733.5|29756.4|29736.4|29738.5|29718.5|74
1602065400000|2020-10-07 10:10:00|29751.4|29731.4|29756|29736|29758.5|29738.5|29746|29726|50
1602065700000|2020-10-07 10:15:00|29756.4|29736.4|29743.5|29723.5|29756.4|29736.4|29728.9|29708.9|97
1602066000000|2020-10-07 10:20:00|29741.4|29721.4|29758.5|29738.5|29758.5|29738.5|29741|29721|55
1602066300000|2020-10-07 10:25:00|29756|29736|29743.5|29723.5|29758.5|29738.5|29733.5|29713.5|114
1602066600000|2020-10-07 10:30:00|29741.4|29721.4|29751|29731|29753.5|29733.5|29736|29716|89
1602066900000|2020-10-07 10:35:00|29753.2|29733.2|29783.5|29763.5|29783.5|29763.5|29753.2|29733.2|105
1602067200000|2020-10-07 10:40:00|29785.7|29765.7|29773.6|29753.6|29785.7|29765.7|29763.5|29743.5|148
1602067500000|2020-10-07 10:45:00|29776.1|29756.1|29781.1|29761.1|29781.1|29761.1|29766.1|29746.1|96
1602067800000|2020-10-07 10:50:00|29783.6|29763.6|29793.6|29773.6|29793.6|29773.6|29783.6|29763.6|98
1602068100000|2020-10-07 10:55:00|29798.2|29778.2|29798.6|29778.6|29806.1|29786.1|29796.1|29776.1|162
1602068400000|2020-10-07 11:00:00|29801.1|29781.1|29763.6|29743.6|29813.6|29793.6|29761.5|29741.5|200
1602068700000|2020-10-07 11:05:00|29761.5|29741.5|29728.6|29708.6|29763.6|29743.6|29728.6|29708.6|143
1602069000000|2020-10-07 11:10:00|29730.7|29710.7|29708.6|29688.6|29751.1|29731.1|29708.2|29688.2|278
1602069300000|2020-10-07 11:15:00|29713.6|29693.6|29718.6|29698.6|29723.2|29703.2|29706.5|29686.5|189
1602069600000|2020-10-07 11:20:00|29723.2|29703.2|29723.6|29703.6|29728.6|29708.6|29721.5|29701.5|86
1602069900000|2020-10-07 11:25:00|29725.7|29705.7|29736.5|29716.5|29747.8|29727.8|29709|29689|141
1602070200000|2020-10-07 11:30:00|29738.6|29718.6|29711.1|29691.1|29745.7|29725.7|29694.7|29674.7|254
1602070500000|2020-10-07 11:35:00|29713.2|29693.2|29735.7|29715.7|29741.5|29721.5|29713.2|29693.2|177
1602070800000|2020-10-07 11:40:00|29737.8|29717.8|29773.6|29753.6|29778.6|29758.6|29733.6|29713.6|210
1602071100000|2020-10-07 11:45:00|29775.7|29755.7|29789|29769|29803.6|29783.6|29765.7|29745.7|157
1602071400000|2020-10-07 11:50:00|29786.5|29766.5|29808.6|29788.6|29823.6|29803.6|29779|29759|181
1602071700000|2020-10-07 11:55:00|29810.7|29790.7|29848.2|29828.2|29876.7|29856.7|29808.2|29788.2|577
1602072000000|2020-10-07 12:00:00|29846.1|29826.1|29842.1|29822.1|29857.8|29837.8|29818.2|29798.2|341
1602072300000|2020-10-07 12:05:00|29842.5|29822.5|29855|29835|29857.9|29837.9|29835.4|29815.4|178
1602072600000|2020-10-07 12:10:00|29857.5|29837.5|30027.1|30007.1|30056.7|30036.7|29857.5|29837.5|1491
1602072900000|2020-10-07 12:15:00|30022.5|30002.5|30072.1|30052.1|30099.2|30079.2|30016.7|29996.7|1214
1602073200000|2020-10-07 12:20:00|30072.9|30052.9|30116.3|30096.3|30166.7|30146.7|30068.2|30048.2|1140
1602073500000|2020-10-07 12:25:00|30121.3|30101.3|30092.1|30072.1|30211.3|30191.3|30089.6|30069.6|982
1602073800000|2020-10-07 12:30:00|30097.1|30077.1|30159.2|30139.2|30166.3|30146.3|30097.1|30077.1|560
1602074100000|2020-10-07 12:35:00|30157.1|30137.1|30233.1|30213.1|30235.2|30215.2|30156.3|30136.3|808
1602074400000|2020-10-07 12:40:00|30235.2|30215.2|30244.6|30224.6|30258.5|30238.5|30192.1|30172.1|1114
1602074700000|2020-10-07 12:45:00|30245|30225|30232.9|30212.9|30247.9|30227.9|30202.5|30182.5|505
1602075000000|2020-10-07 12:50:00|30232.5|30212.5|30252.1|30232.1|30262.5|30242.5|30222.5|30202.5|402
1602075300000|2020-10-07 12:55:00|30254.2|30234.2|30281.7|30261.7|30296.7|30276.7|30252.1|30232.1|755
1602075600000|2020-10-07 13:00:00|30281.4|30261.4|30258.5|30238.5|30311.4|30291.4|30224.2|30204.2|966
1602075900000|2020-10-07 13:05:00|30258.9|30238.9|30277.1|30257.1|30286|30266|30251.4|30231.4|596
1602076200000|2020-10-07 13:10:00|30279.2|30259.2|30264.2|30244.2|30290.6|30270.6|30252.5|30232.5|393
1602076500000|2020-10-07 13:15:00|30266.7|30246.7|30286.8|30266.8|30286.8|30266.8|30251.4|30231.4|636
1602076800000|2020-10-07 13:20:00|30287.1|30267.1|30292.1|30272.1|30302.1|30282.1|30271.8|30251.8|645
1602077100000|2020-10-07 13:25:00|30296.8|30276.8|30331.4|30311.4|30338.9|30318.9|30294.3|30274.3|776
1602077400000|2020-10-07 13:30:00|30333.5|30313.5|30420.6|30400.6|30428.1|30408.1|30333.5|30313.5|1835
1602077700000|2020-10-07 13:35:00|30425.2|30405.2|30435.2|30415.2|30436|30416|30396|30376|1240
1602078000000|2020-10-07 13:40:00|30435.6|30415.6|30440.6|30420.6|30455.2|30435.2|30408.1|30388.1|1131
1602078300000|2020-10-07 13:45:00|30445.2|30425.2|30443.3|30423.3|30462|30442|30421.2|30401.2|1400
1602078600000|2020-10-07 13:50:00|30445.4|30425.4|30404.8|30384.8|30458.3|30438.3|30400.2|30380.2|958
1602078900000|2020-10-07 13:55:00|30400.6|30380.6|30381|30361|30415.2|30395.2|30380.6|30360.6|802
1602079200000|2020-10-07 14:00:00|30383.5|30363.5|30488.3|30468.3|30498.3|30478.3|30381|30361|1907
1602079500000|2020-10-07 14:05:00|30490.4|30470.4|30497.9|30477.9|30524.6|30504.6|30485|30465|1520
1602079800000|2020-10-07 14:10:00|30498.3|30478.3|30406.6|30386.6|30503.3|30483.3|30389.1|30369.1|1552
1602080100000|2020-10-07 14:15:00|30409.1|30389.1|30439.1|30419.1|30448.7|30428.7|30369.9|30349.9|1389
1602080400000|2020-10-07 14:20:00|30443.3|30423.3|30463.7|30443.7|30483.7|30463.7|30427|30407|925
1602080700000|2020-10-07 14:25:00|30458.7|30438.7|30453.7|30433.7|30478.3|30458.3|30450.8|30430.8|948
1602081000000|2020-10-07 14:30:00|30449.1|30429.1|30470.6|30450.6|30480.3|30460.3|30446|30426|1216
1602081300000|2020-10-07 14:35:00|30474.9|30454.9|30502|30482|30502|30482|30470.6|30450.6|1037
1602081600000|2020-10-07 14:40:00|30504.5|30484.5|30509.9|30489.9|30559.5|30539.5|30501.6|30481.6|1252
1602081900000|2020-10-07 14:45:00|30514.5|30494.5|30452.8|30432.8|30519.5|30499.5|30445.6|30425.6|747
1602082200000|2020-10-07 14:50:00|30450.6|30430.6|30426|30406|30461|30441|30421|30401|626
1602082500000|2020-10-07 14:55:00|30421.8|30401.8|30383.2|30363.2|30421.8|30401.8|30358.5|30338.5|809
1602082800000|2020-10-07 15:00:00|30383.5|30363.5|30361.4|30341.4|30415.7|30395.7|30341|30321|989
1602083100000|2020-10-07 15:05:00|30356.4|30336.4|30381|30361|30381|30361|30341.4|30321.4|423
1602083400000|2020-10-07 15:10:00|30381.4|30361.4|30370.7|30350.7|30400.7|30380.7|30366.1|30346.1|403
1602083700000|2020-10-07 15:15:00|30371.1|30351.1|30358.9|30338.9|30381.1|30361.1|30356.4|30336.4|284
1602084000000|2020-10-07 15:20:00|30358.6|30338.6|30361.4|30341.4|30376.1|30356.1|30356.1|30336.1|380
1602084300000|2020-10-07 15:25:00|30358.9|30338.9|30371.1|30351.1|30371.5|30351.5|30341.1|30321.1|338
1602084600000|2020-10-07 15:30:00|30371.8|30351.8|30408.6|30388.6|30408.6|30388.6|30371.1|30351.1|284
1602084900000|2020-10-07 15:35:00|30409|30389|30416.1|30396.1|30421.5|30401.5|30396.8|30376.8|343
1602085200000|2020-10-07 15:40:00|30414|30394|30333.6|30313.6|30416.1|30396.1|30333.6|30313.6|423
1602085500000|2020-10-07 15:45:00|30334|30314|30386.5|30366.5|30401.1|30381.1|30326.9|30306.9|465
1602085800000|2020-10-07 15:50:00|30386.9|30366.9|30374|30354|30391.1|30371.1|30346.9|30326.9|501
1602086100000|2020-10-07 15:55:00|30376.5|30356.5|30365.1|30345.1|30391.5|30371.5|30354.7|30334.7|406
1602086400000|2020-10-07 16:00:00|30367.2|30347.2|30338|30318|30371.5|30351.5|30333|30313|379
1602086700000|2020-10-07 16:05:00|30337.6|30317.6|30342.3|30322.3|30352.6|30332.6|30333.4|30313.4|244
1602087000000|2020-10-07 16:10:00|30340.1|30320.1|30319.8|30299.8|30342.6|30322.6|30312.6|30292.6|251
1602087300000|2020-10-07 16:15:00|30317.7|30297.7|30315.2|30295.2|30332.7|30312.7|30312.7|30292.7|188
1602087600000|2020-10-07 16:20:00|30317.3|30297.3|30307.7|30287.7|30317.7|30297.7|30307.3|30287.3|254
1602087900000|2020-10-07 16:25:00|30309.4|30289.4|30263.1|30243.1|30317.3|30297.3|30252.3|30232.3|644
1602088200000|2020-10-07 16:30:00|30262.7|30242.7|30281.9|30261.9|30291.9|30271.9|30242.3|30222.3|449
1602088500000|2020-10-07 16:35:00|30277.7|30257.7|30262.3|30242.3|30277.7|30257.7|30252.3|30232.3|350
1602088800000|2020-10-07 16:40:00|30262.7|30242.7|30337.3|30317.3|30344.4|30324.4|30257.3|30237.3|447
1602089100000|2020-10-07 16:45:00|30337.7|30317.7|30372.7|30352.7|30377.7|30357.7|30336.9|30316.9|392
1602089400000|2020-10-07 16:50:00|30370.2|30350.2|30387.7|30367.7|30389.8|30369.8|30357.7|30337.7|520
1602089700000|2020-10-07 16:55:00|30387.3|30367.3|30322.3|30302.3|30403.5|30383.5|30299.8|30279.8|1786
1602090000000|2020-10-07 17:00:00|30325.2|30305.2|30306.9|30286.9|30329.8|30309.8|30297.3|30277.3|785
1602090300000|2020-10-07 17:05:00|30302.7|30282.7|30307.3|30287.3|30309.8|30289.8|30297.3|30277.3|265
1602090600000|2020-10-07 17:10:00|30307.7|30287.7|30312.7|30292.7|30322.3|30302.3|30307.3|30287.3|309
1602090900000|2020-10-07 17:15:00|30310.6|30290.6|30304.8|30284.8|30312.3|30292.3|30292.7|30272.7|145
1602091200000|2020-10-07 17:20:00|30302.3|30282.3|30302.7|30282.7|30317.3|30297.3|30287.7|30267.7|101
1602091500000|2020-10-07 17:25:00|30302.3|30282.3|30282.7|30262.7|30307.3|30287.3|30277.7|30257.7|186
1602091800000|2020-10-07 17:30:00|30283.1|30263.1|30285.2|30265.2|30287.7|30267.7|30282.7|30262.7|115
1602092100000|2020-10-07 17:35:00|30283.1|30263.1|30290.2|30270.2|30290.2|30270.2|30283.1|30263.1|29
1602092400000|2020-10-07 17:40:00|30288.1|30268.1|30300.2|30280.2|30300.2|30280.2|30285.2|30265.2|77
1602092700000|2020-10-07 17:45:00|30300.6|30280.6|30307.7|30287.7|30307.7|30287.7|30295.2|30275.2|411
1602093000000|2020-10-07 17:50:00|30302.7|30282.7|30327.7|30307.7|30327.7|30307.7|30302.3|30282.3|152
1602093300000|2020-10-07 17:55:00|30327.3|30307.3|30302.3|30282.3|30329.4|30309.4|30295.2|30275.2|119
1602093600000|2020-10-07 18:00:00|30304.8|30284.8|30296.9|30276.9|30316.5|30296.5|30294.4|30274.4|62
1602093900000|2020-10-07 18:05:00|30294.8|30274.8|30287.7|30267.7|30297.3|30277.3|30282.7|30262.7|53
1602094200000|2020-10-07 18:10:00|30290.2|30270.2|30277.3|30257.3|30292.7|30272.7|30273.1|30253.1|102
1602094500000|2020-10-07 18:15:00|30278.1|30258.1|30292.3|30272.3|30297.3|30277.3|30277.3|30257.3|59
1602094800000|2020-10-07 18:20:00|30289.8|30269.8|30287.4|30267.4|30297.4|30277.4|30287.3|30267.3|76
1602095100000|2020-10-07 18:25:00|30283.1|30263.1|30287.4|30267.4|30292.4|30272.4|30282.4|30262.4|37
1602095400000|2020-10-07 18:30:00|30289.5|30269.5|30297.4|30277.4|30301.6|30281.6|30287.4|30267.4|48
1602095700000|2020-10-07 18:35:00|30297|30277|30297.4|30277.4|30297.4|30277.4|30292.4|30272.4|28
1602096000000|2020-10-07 18:40:00|30297|30277|30292.4|30272.4|30297|30277|30282.4|30262.4|59
1602096300000|2020-10-07 18:45:00|30291.6|30271.6|30292.4|30272.4|30297.4|30277.4|30291.6|30271.6|16
1602096600000|2020-10-07 18:50:00|30296.6|30276.6|30312|30292|30315|30295|30292.4|30272.4|53
1602096900000|2020-10-07 18:55:00|30309.5|30289.5|30319.5|30299.5|30322.4|30302.4|30307.4|30287.4|67
1602097200000|2020-10-07 19:00:00|30324.5|30304.5|30312.4|30292.4|30327.8|30307.8|30307.4|30287.4|83
1602097500000|2020-10-07 19:05:00|30312|30292|30329.5|30309.5|30329.5|30309.5|30312|30292|42
1602097800000|2020-10-07 19:10:00|30331.6|30311.6|30337.4|30317.4|30342.4|30322.4|30331.6|30311.6|59
1602098100000|2020-10-07 19:15:00|30333.2|30313.2|30327.4|30307.4|30333.2|30313.2|30327.4|30307.4|37
1602098400000|2020-10-07 19:20:00|30328.2|30308.2|30332.4|30312.4|30337.4|30317.4|30328.2|30308.2|74
1602098700000|2020-10-07 19:25:00|30330.3|30310.3|30317.4|30297.4|30332.4|30312.4|30314.5|30294.5|67
1602099000000|2020-10-07 19:30:00|30320.3|30300.3|30307.4|30287.4|30322.4|30302.4|30307.4|30287.4|33
1602099300000|2020-10-07 19:35:00|30309.5|30289.5|30312|30292|30312|30292|30302.4|30282.4|31
1602099600000|2020-10-07 19:40:00|30307.4|30287.4|30307.4|30287.4|30310.3|30290.3|30302.4|30282.4|25
1602099900000|2020-10-07 19:45:00|30302.4|30282.4|30307.4|30287.4|30307.4|30287.4|30302.4|30282.4|19
1602100200000|2020-10-07 19:50:00|30311.6|30291.6|30332.4|30312.4|30336.6|30316.6|30309.5|30289.5|111
1602100500000|2020-10-07 19:55:00|30332|30312|30292.4|30272.4|30332|30312|30292.4|30272.4|78
1602100800000|2020-10-07 20:00:00|30288.2|30268.2|30296.6|30276.6|30296.6|30276.6|30281.6|30261.6|306
1602101100000|2020-10-07 20:05:00|30292.4|30272.4|30291.6|30271.6|30296.6|30276.6|30282|30262|53
1602101400000|2020-10-07 20:10:00|30293.7|30273.7|30305.8|30285.8|30307.9|30287.9|30293.7|30273.7|24
1602101700000|2020-10-07 20:15:00|30310.8|30290.8|30316.6|30296.6|30321.6|30301.6|30310.8|30290.8|28
1602102000000|2020-10-07 20:20:00|30321.2|30301.2|30321.6|30301.6|30321.6|30301.6|30316.6|30296.6|16
1602102300000|2020-10-07 20:25:00|30321.2|30301.2|30321.6|30301.6|30321.6|30301.6|30321.2|30301.2|12
1602102600000|2020-10-07 20:30:00|30323.7|30303.7|30327|30307|30327|30307|30319.5|30299.5|35
1602102900000|2020-10-07 20:35:00|30326.6|30306.6|30326.3|30306.3|30331.6|30311.6|30326.3|30306.3|22
1602103200000|2020-10-07 20:40:00|30325.9|30305.9|30316.7|30296.7|30326.7|30306.7|30313.8|30293.8|42
1602103500000|2020-10-07 20:45:00|30316.3|30296.3|30314.2|30294.2|30316.7|30296.7|30314.2|30294.2|33
1602103800000|2020-10-07 20:50:00|30316.3|30296.3|30311.7|30291.7|30316.3|30296.3|30311.3|30291.3|52
1602104100000|2020-10-07 20:55:00|30313.8|30293.8|30319.2|30299.2|30319.2|30299.2|30311.7|30291.7|72
1602108000000|2020-10-07 22:00:00|30327.6|30307.6|30314.2|30294.2|30329.2|30309.2|30304.2|30284.2|72
1602108300000|2020-10-07 22:05:00|30313.8|30293.8|30301.7|30281.7|30313.8|30293.8|30291.7|30271.7|25
1602108600000|2020-10-07 22:10:00|30304.2|30284.2|30306.7|30286.7|30306.7|30286.7|30301.7|30281.7|14
1602108900000|2020-10-07 22:15:00|30309.6|30289.6|30306.7|30286.7|30311.7|30291.7|30304.2|30284.2|18
1602109200000|2020-10-07 22:20:00|30309.2|30289.2|30306.7|30286.7|30319.2|30299.2|30304.2|30284.2|24
1602109500000|2020-10-07 22:25:00|30311.7|30291.7|30306.7|30286.7|30311.7|30291.7|30306.7|30286.7|14
1602109800000|2020-10-07 22:30:00|30309.2|30289.2|30304.2|30284.2|30309.2|30289.2|30304.2|30284.2|8
1602110100000|2020-10-07 22:35:00|30301.7|30281.7|30316.7|30296.7|30316.7|30296.7|30301.7|30281.7|12
1602110400000|2020-10-07 22:40:00|30314.6|30294.6|30315.9|30295.9|30316.7|30296.7|30311.7|30291.7|6
1602110700000|2020-10-07 22:45:00|30316.3|30296.3|30316.3|30296.3|30321.7|30301.7|30315.9|30295.9|18
1602111000000|2020-10-07 22:50:00|30311.3|30291.3|30314.2|30294.2|30314.2|30294.2|30309.2|30289.2|6
1602111300000|2020-10-07 22:55:00|30316.7|30296.7|30316.7|30296.7|30323|30303|30316.7|30296.7|17
1602111600000|2020-10-07 23:00:00|30314.6|30294.6|30311.7|30291.7|30316.7|30296.7|30311.7|30291.7|4
1602111900000|2020-10-07 23:05:00|30314.2|30294.2|30309.2|30289.2|30314.2|30294.2|30309.2|30289.2|9
1602112200000|2020-10-07 23:10:00|30306.7|30286.7|30301.8|30281.8|30306.7|30286.7|30299.2|30279.2|25
1602112500000|2020-10-07 23:15:00|30301.3|30281.3|30296.8|30276.8|30301.3|30281.3|30296.8|30276.8|7
1602112800000|2020-10-07 23:20:00|30298.9|30278.9|30306.8|30286.8|30311.8|30291.8|30298.9|30278.9|16
1602113100000|2020-10-07 23:25:00|30306.4|30286.4|30296.8|30276.8|30306.4|30286.4|30296.8|30276.8|14
1602113400000|2020-10-07 23:30:00|30294.3|30274.3|30297.2|30277.2|30297.2|30277.2|30294.3|30274.3|12
1602113700000|2020-10-07 23:35:00|30299.7|30279.7|30316.8|30296.8|30316.8|30296.8|30299.7|30279.7|19
1602114000000|2020-10-07 23:40:00|30312.6|30292.6|30309.3|30289.3|30312.6|30292.6|30306.8|30286.8|29
1602114300000|2020-10-07 23:45:00|30307.2|30287.2|30311.8|30291.8|30316.8|30296.8|30306.8|30286.8|10
1602114600000|2020-10-07 23:50:00|30311.4|30291.4|30311.4|30291.4|30311.8|30291.8|30309.3|30289.3|23
1602114900000|2020-10-07 23:55:00|30311.8|30291.8|30306.8|30286.8|30311.8|30291.8|30306.8|30286.8|21
1602115200000|2020-10-08 00:00:00|30306.4|30286.4|30276.8|30256.8|30306.4|30286.4|30276.8|30256.8|125
1602115500000|2020-10-08 00:05:00|30271.8|30251.8|30281.8|30261.8|30286.8|30266.8|30271.8|30251.8|70
1602115800000|2020-10-08 00:10:00|30279.3|30259.3|30281.8|30261.8|30286.8|30266.8|30271.8|30251.8|84
1602116100000|2020-10-08 00:15:00|30282.2|30262.2|30291.8|30271.8|30296.8|30276.8|30271.8|30251.8|49
1602116400000|2020-10-08 00:20:00|30296.8|30276.8|30309.7|30289.7|30309.7|30289.7|30294.3|30274.3|78
1602116700000|2020-10-08 00:25:00|30309.3|30289.3|30307.6|30287.6|30310.1|30290.1|30296.8|30276.8|142
1602117000000|2020-10-08 00:30:00|30307.2|30287.2|30297.6|30277.6|30307.6|30287.6|30294.7|30274.7|46
1602117300000|2020-10-08 00:35:00|30297.2|30277.2|30279.7|30259.7|30297.2|30277.2|30279.7|30259.7|18
1602117600000|2020-10-08 00:40:00|30282.2|30262.2|30279.3|30259.3|30282.6|30262.6|30272.6|30252.6|53
1602117900000|2020-10-08 00:45:00|30279.7|30259.7|30281.8|30261.8|30282.6|30262.6|30274.3|30254.3|69
1602118200000|2020-10-08 00:50:00|30283.9|30263.9|30276.8|30256.8|30284.3|30264.3|30276.8|30256.8|20
1602118500000|2020-10-08 00:55:00|30274.7|30254.7|30261.8|30241.8|30281.8|30261.8|30261.8|30241.8|98
1602118800000|2020-10-08 01:00:00|30266.4|30246.4|30266.8|30246.8|30276.8|30256.8|30266.4|30246.4|67
1602119100000|2020-10-08 01:05:00|30264.7|30244.7|30296.8|30276.8|30296.8|30276.8|30261.8|30241.8|87
1602119400000|2020-10-08 01:10:00|30291.8|30271.8|30261.8|30241.8|30296.8|30276.8|30256.8|30236.8|102
1602119700000|2020-10-08 01:15:00|30261.4|30241.4|30236.8|30216.8|30261.8|30241.8|30213.9|30193.9|268
1602120000000|2020-10-08 01:20:00|30241.8|30221.8|30222.6|30202.6|30254.3|30234.3|30222.6|30202.6|174
1602120300000|2020-10-08 01:25:00|30224.7|30204.7|30217.2|30197.2|30227.2|30207.2|30203.1|30183.1|160
1602120600000|2020-10-08 01:30:00|30217.6|30197.6|30241.8|30221.8|30241.8|30221.8|30192.6|30172.6|120
1602120900000|2020-10-08 01:35:00|30241.4|30221.4|30236.8|30216.8|30256.8|30236.8|30234.7|30214.7|161
1602121200000|2020-10-08 01:40:00|30238.9|30218.9|30251.4|30231.4|30253.5|30233.5|30221.8|30201.8|81
1602121500000|2020-10-08 01:45:00|30255.6|30235.6|30238.9|30218.9|30256|30236|30236.8|30216.8|77
1602121800000|2020-10-08 01:50:00|30236.9|30216.9|30266.9|30246.9|30273.9|30253.9|30236.9|30216.9|83
1602122100000|2020-10-08 01:55:00|30266|30246|30306.9|30286.9|30336.9|30316.9|30263.9|30243.9|344
1602122400000|2020-10-08 02:00:00|30304.8|30284.8|30266.9|30246.9|30309.4|30289.4|30259|30239|147
1602122700000|2020-10-08 02:05:00|30266.5|30246.5|30256.9|30236.9|30271.9|30251.9|30251.9|30231.9|75
1602123000000|2020-10-08 02:10:00|30256.5|30236.5|30256.9|30236.9|30261.1|30241.1|30249|30229|47
1602123300000|2020-10-08 02:15:00|30256.5|30236.5|30251.9|30231.9|30259|30239|30249|30229|36
1602123600000|2020-10-08 02:20:00|30249|30229|30256.1|30236.1|30256.1|30236.1|30239.4|30219.4|38
1602123900000|2020-10-08 02:25:00|30255.7|30235.7|30231.5|30211.5|30256.1|30236.1|30231.1|30211.1|62
1602124200000|2020-10-08 02:30:00|30231.1|30211.1|30236.5|30216.5|30241.1|30221.1|30226.5|30206.5|43
1602124500000|2020-10-08 02:35:00|30234.4|30214.4|30241.5|30221.5|30241.5|30221.5|30228.6|30208.6|47
1602124800000|2020-10-08 02:40:00|30238.6|30218.6|30251.5|30231.5|30256.1|30236.1|30236.5|30216.5|65
1602125100000|2020-10-08 02:45:00|30253.6|30233.6|30246.5|30226.5|30257.8|30237.8|30243.6|30223.6|70
1602125400000|2020-10-08 02:50:00|30246.1|30226.1|30255.7|30235.7|30255.7|30235.7|30236.5|30216.5|39
1602125700000|2020-10-08 02:55:00|30258.2|30238.2|30274|30254|30274|30254|30255.7|30235.7|46
1602126000000|2020-10-08 03:00:00|30271.9|30251.9|30274.4|30254.4|30281.9|30261.9|30271.9|30251.9|72
1602126300000|2020-10-08 03:05:00|30272.3|30252.3|30244.8|30224.8|30272.3|30252.3|30244.8|30224.8|80
1602126600000|2020-10-08 03:10:00|30242.7|30222.7|30237.7|30217.7|30249.8|30229.8|30237.7|30217.7|47
1602126900000|2020-10-08 03:15:00|30239.8|30219.8|30237.3|30217.3|30246.9|30226.9|30228.1|30208.1|70
1602127200000|2020-10-08 03:20:00|30235.2|30215.2|30229.8|30209.8|30237.3|30217.3|30212.3|30192.3|84
1602127500000|2020-10-08 03:25:00|30227.7|30207.7|30222.3|30202.3|30232.3|30212.3|30222.3|30202.3|24
1602127800000|2020-10-08 03:30:00|30221.9|30201.9|30232.3|30212.3|30234|30214|30209.4|30189.4|60
1602128100000|2020-10-08 03:35:00|30230.2|30210.2|30237.3|30217.3|30242.3|30222.3|30229.4|30209.4|14
1602128400000|2020-10-08 03:40:00|30235.2|30215.2|30247.3|30227.3|30251.5|30231.5|30232.3|30212.3|79
1602128700000|2020-10-08 03:45:00|30251.5|30231.5|30257.3|30237.3|30259.8|30239.8|30247.3|30227.3|60
1602129000000|2020-10-08 03:50:00|30256.9|30236.9|30244.8|30224.8|30262.3|30242.3|30244.8|30224.8|74
1602129300000|2020-10-08 03:55:00|30244.4|30224.4|30242.3|30222.3|30244.4|30224.4|30232.3|30212.3|22
1602129600000|2020-10-08 04:00:00|30239.8|30219.8|30242.8|30222.8|30247.8|30227.8|30237.3|30217.3|39
1602129900000|2020-10-08 04:05:00|30240.3|30220.3|30227.8|30207.8|30242.8|30222.8|30225.3|30205.3|65
1602130200000|2020-10-08 04:10:00|30229.9|30209.9|30227.8|30207.8|30232.8|30212.8|30227.4|30207.4|35
1602130500000|2020-10-08 04:15:00|30230.3|30210.3|30237.8|30217.8|30237.8|30217.8|30227.8|30207.8|87
1602130800000|2020-10-08 04:20:00|30239.9|30219.9|30234.9|30214.9|30239.9|30219.9|30234.9|30214.9|8
1602131100000|2020-10-08 04:25:00|30237.8|30217.8|30242.8|30222.8|30242.8|30222.8|30233.2|30213.2|26
1602131400000|2020-10-08 04:30:00|30240.3|30220.3|30217.8|30197.8|30240.3|30220.3|30215.3|30195.3|73
1602131700000|2020-10-08 04:35:00|30217.4|30197.4|30212.8|30192.8|30222.8|30202.8|30207.8|30187.8|33
1602132000000|2020-10-08 04:40:00|30214.9|30194.9|30217.8|30197.8|30220.3|30200.3|30214.9|30194.9|13
1602132300000|2020-10-08 04:45:00|30219.9|30199.9|30217.8|30197.8|30227.4|30207.4|30215.3|30195.3|28
1602132600000|2020-10-08 04:50:00|30222.4|30202.4|30222.8|30202.8|30222.8|30202.8|30217.8|30197.8|32
1602132900000|2020-10-08 04:55:00|30219.9|30199.9|30222.8|30202.8|30222.8|30202.8|30217.8|30197.8|9
1602133200000|2020-10-08 05:00:00|30218.6|30198.6|30219.9|30199.9|30219.9|30199.9|30212.8|30192.8|61
1602133500000|2020-10-08 05:05:00|30217.8|30197.8|30235.3|30215.3|30237.8|30217.8|30217.8|30197.8|40
1602133800000|2020-10-08 05:10:00|30232.8|30212.8|30232.8|30212.8|30237.8|30217.8|30232.8|30212.8|22
1602134100000|2020-10-08 05:15:00|30235.3|30215.3|30257.4|30237.4|30257.4|30237.4|30232.8|30212.8|83
1602134400000|2020-10-08 05:20:00|30255.3|30235.3|30247.8|30227.8|30257.8|30237.8|30247.8|30227.8|41
1602134700000|2020-10-08 05:25:00|30245.3|30225.3|30215.3|30195.3|30245.3|30225.3|30215.3|30195.3|57
1602135000000|2020-10-08 05:30:00|30212.8|30192.8|30237.8|30217.8|30237.8|30217.8|30212.8|30192.8|28
1602135300000|2020-10-08 05:35:00|30242.8|30222.8|30262.8|30242.8|30265.3|30245.3|30242.8|30222.8|58
1602135600000|2020-10-08 05:40:00|30260.7|30240.7|30257.8|30237.8|30270.3|30250.3|30257.8|30237.8|44
1602135900000|2020-10-08 05:45:00|30259.9|30239.9|30255.3|30235.3|30260.3|30240.3|30250.3|30230.3|46
1602136200000|2020-10-08 05:50:00|30252.8|30232.8|30287.8|30267.8|30292.8|30272.8|30250.7|30230.7|115
1602136500000|2020-10-08 05:55:00|30285.7|30265.7|30265.3|30245.3|30287.8|30267.8|30257.8|30237.8|55
1602136800000|2020-10-08 06:00:00|30267.4|30247.4|30267.8|30247.8|30300.3|30280.3|30257.8|30237.8|169
1602137100000|2020-10-08 06:05:00|30265.3|30245.3|30187.8|30167.8|30265.3|30245.3|30184.9|30164.9|213
1602137400000|2020-10-08 06:10:00|30192.8|30172.8|30184.9|30164.9|30217.8|30197.8|30175.3|30155.3|174
1602137700000|2020-10-08 06:15:00|30185.3|30165.3|30224.9|30204.9|30225.8|30205.8|30182.8|30162.8|193
1602138000000|2020-10-08 06:20:00|30225.4|30205.4|30212.9|30192.9|30232.9|30212.9|30212.9|30192.9|100
1602138300000|2020-10-08 06:25:00|30207.9|30187.9|30225.4|30205.4|30227.9|30207.9|30207.9|30187.9|74
1602138600000|2020-10-08 06:30:00|30223.3|30203.3|30262.9|30242.9|30270.4|30250.4|30222.9|30202.9|170
1602138900000|2020-10-08 06:35:00|30264.9|30244.9|30277|30257|30299.5|30279.5|30264.9|30244.9|295
1602139200000|2020-10-08 06:40:00|30279.1|30259.1|30294.1|30274.1|30307|30287|30264.5|30244.5|275
1602139500000|2020-10-08 06:45:00|30296.2|30276.2|30297.9|30277.9|30305|30285|30285.4|30265.4|189
1602139800000|2020-10-08 06:50:00|30296.2|30276.2|30310.4|30290.4|30310.4|30290.4|30285.4|30265.4|133
1602140100000|2020-10-08 06:55:00|30315|30295|30288.7|30268.7|30325.4|30305.4|30265.8|30245.8|213
1602140400000|2020-10-08 07:00:00|30285.8|30265.8|30225.4|30205.4|30290.8|30270.8|30220.8|30200.8|342
1602140700000|2020-10-08 07:05:00|30230.4|30210.4|30230.4|30210.4|30250.4|30230.4|30208.3|30188.3|182
1602141000000|2020-10-08 07:10:00|30228.3|30208.3|30208.3|30188.3|30255.4|30235.4|30198.3|30178.3|233
1602141300000|2020-10-08 07:15:00|30210.4|30190.4|30260.4|30240.4|30263.3|30243.3|30180.4|30160.4|205
1602141600000|2020-10-08 07:20:00|30257.5|30237.5|30273.3|30253.3|30273.3|30253.3|30230.4|30210.4|205
1602141900000|2020-10-08 07:25:00|30275.4|30255.4|30271.2|30251.2|30295.4|30275.4|30266.2|30246.2|207
1602142200000|2020-10-08 07:30:00|30266.2|30246.2|30256.2|30236.2|30273.3|30253.3|30251.2|30231.2|165
1602142500000|2020-10-08 07:35:00|30258.3|30238.3|30246.2|30226.2|30260.8|30240.8|30241.2|30221.2|92
1602142800000|2020-10-08 07:40:00|30248.3|30228.3|30266.2|30246.2|30270.8|30250.8|30248.3|30228.3|168
1602143100000|2020-10-08 07:45:00|30265.8|30245.8|30251.2|30231.2|30276.2|30256.2|30248.3|30228.3|87
1602143400000|2020-10-08 07:50:00|30253.3|30233.3|30246.3|30226.3|30253.7|30233.7|30226.3|30206.3|89
1602143700000|2020-10-08 07:55:00|30241.7|30221.7|30240.8|30220.8|30251.3|30231.3|30240.8|30220.8|103
1602144000000|2020-10-08 08:00:00|30238.8|30218.8|30271.3|30251.3|30283.3|30263.3|30217.1|30197.1|209
1602144300000|2020-10-08 08:05:00|30266.3|30246.3|30246.3|30226.3|30266.3|30246.3|30239.2|30219.2|130
1602144600000|2020-10-08 08:10:00|30241.3|30221.3|30243.8|30223.8|30243.8|30223.8|30226.3|30206.3|87
1602144900000|2020-10-08 08:15:00|30245.8|30225.8|30221.3|30201.3|30251.3|30231.3|30218.8|30198.8|96
1602145200000|2020-10-08 08:20:00|30218.3|30198.3|30235.9|30215.9|30241.3|30221.3|30213.8|30193.8|72
1602145500000|2020-10-08 08:25:00|30236.3|30216.3|30191.3|30171.3|30236.3|30216.3|30183.8|30163.8|120
1602145800000|2020-10-08 08:30:00|30188.8|30168.8|30211.3|30191.3|30226.3|30206.3|30183.8|30163.8|102
1602146100000|2020-10-08 08:35:00|30209.2|30189.2|30256.3|30236.3|30256.3|30236.3|30198.8|30178.8|141
1602146400000|2020-10-08 08:40:00|30263.8|30243.8|30311.3|30291.3|30311.3|30291.3|30263.4|30243.4|515
1602146700000|2020-10-08 08:45:00|30309.2|30289.2|30349.2|30329.2|30351.7|30331.7|30301.3|30281.3|280
1602147000000|2020-10-08 08:50:00|30351.7|30331.7|30331.3|30311.3|30355.9|30335.9|30326.3|30306.3|135
1602147300000|2020-10-08 08:55:00|30326.3|30306.3|30365.9|30345.9|30365.9|30345.9|30321.3|30301.3|131
1602147600000|2020-10-08 09:00:00|30361.3|30341.3|30326.3|30306.3|30366.3|30346.3|30316.3|30296.3|172
1602147900000|2020-10-08 09:05:00|30326.7|30306.7|30311.3|30291.3|30333.8|30313.8|30307.1|30287.1|136
1602148200000|2020-10-08 09:10:00|30311.7|30291.7|30324.2|30304.2|30326.3|30306.3|30310.9|30290.9|111
1602148500000|2020-10-08 09:15:00|30321.3|30301.3|30286.3|30266.3|30321.3|30301.3|30269.6|30249.6|101
1602148800000|2020-10-08 09:20:00|30286.7|30266.7|30286.3|30266.3|30295.9|30275.9|30274.2|30254.2|86
1602149100000|2020-10-08 09:25:00|30287.1|30267.1|30281.3|30261.3|30294.2|30274.2|30279.2|30259.2|97
1602149400000|2020-10-08 09:30:00|30276.7|30256.7|30266.7|30246.7|30283.8|30263.8|30261.3|30241.3|114
1602149700000|2020-10-08 09:35:00|30268.8|30248.8|30261.3|30241.3|30276.3|30256.3|30261.3|30241.3|39
1602150000000|2020-10-08 09:40:00|30266.3|30246.3|30244.2|30224.2|30271.3|30251.3|30244.2|30224.2|77
1602150300000|2020-10-08 09:45:00|30246.3|30226.3|30242.2|30222.2|30251.3|30231.3|30241.3|30221.3|216
1602150600000|2020-10-08 09:50:00|30240.1|30220.1|30234.7|30214.7|30254.7|30234.7|30232.2|30212.2|79
1602150900000|2020-10-08 09:55:00|30237.2|30217.2|30247.2|30227.2|30247.2|30227.2|30237.2|30217.2|42
1602151200000|2020-10-08 10:00:00|30244.7|30224.7|30257.2|30237.2|30262.2|30242.2|30237.2|30217.2|116
1602151500000|2020-10-08 10:05:00|30259.7|30239.7|30247.2|30227.2|30262.2|30242.2|30247.2|30227.2|68
1602151800000|2020-10-08 10:10:00|30244.7|30224.7|30244.7|30224.7|30247.2|30227.2|30242.2|30222.2|64
1602152100000|2020-10-08 10:15:00|30244.3|30224.3|30237.2|30217.2|30251.8|30231.8|30237.2|30217.2|39
1602152400000|2020-10-08 10:20:00|30234.7|30214.7|30254.7|30234.7|30257.2|30237.2|30234.3|30214.3|40
1602152700000|2020-10-08 10:25:00|30257.2|30237.2|30254.3|30234.3|30257.2|30237.2|30247.2|30227.2|87
1602153000000|2020-10-08 10:30:00|30254.7|30234.7|30287.2|30267.2|30287.2|30267.2|30252.2|30232.2|87
1602153300000|2020-10-08 10:35:00|30284.7|30264.7|30272.2|30252.2|30292.2|30272.2|30267.2|30247.2|92
1602153600000|2020-10-08 10:40:00|30274.3|30254.3|30254.7|30234.7|30284.3|30264.3|30254.7|30234.7|58
1602153900000|2020-10-08 10:45:00|30252.2|30232.2|30242.2|30222.2|30286.8|30266.8|30227.2|30207.2|275
1602154200000|2020-10-08 10:50:00|30241.8|30221.8|30222.2|30202.2|30247.2|30227.2|30222.2|30202.2|104
1602154500000|2020-10-08 10:55:00|30224.3|30204.3|30212.2|30192.2|30227.2|30207.2|30209.7|30189.7|127
1602154800000|2020-10-08 11:00:00|30214.7|30194.7|30177.2|30157.2|30219.7|30199.7|30177.2|30157.2|272
1602155100000|2020-10-08 11:05:00|30182.2|30162.2|30174.7|30154.7|30182.2|30162.2|30152.2|30132.2|267
1602155400000|2020-10-08 11:10:00|30172.2|30152.2|30162.2|30142.2|30172.2|30152.2|30142.2|30122.2|206
1602155700000|2020-10-08 11:15:00|30159.3|30139.3|30176.4|30156.4|30176.4|30156.4|30147.2|30127.2|446
1602156000000|2020-10-08 11:20:00|30178.5|30158.5|30161.4|30141.4|30181.8|30161.8|30161.4|30141.4|190
1602156300000|2020-10-08 11:25:00|30161|30141|30161.4|30141.4|30166.4|30146.4|30146.4|30126.4|189
1602156600000|2020-10-08 11:30:00|30166.4|30146.4|30156.4|30136.4|30171.4|30151.4|30136.4|30116.4|424
1602156900000|2020-10-08 11:35:00|30156.8|30136.8|30221|30201|30221|30201|30156.8|30136.8|421
1602157200000|2020-10-08 11:40:00|30216.8|30196.8|30240.5|30220.5|30250.1|30230.1|30200.5|30180.5|280
1602157500000|2020-10-08 11:45:00|30240.1|30220.1|30231|30211|30240.5|30220.5|30201.8|30181.8|579
1602157800000|2020-10-08 11:50:00|30228.9|30208.9|30250.5|30230.5|30260.5|30240.5|30226.4|30206.4|393
1602158100000|2020-10-08 11:55:00|30252.6|30232.6|30245.1|30225.1|30265.5|30245.5|30242.6|30222.6|269
1602158400000|2020-10-08 12:00:00|30245.5|30225.5|30195.6|30175.6|30259.7|30239.7|30193.1|30173.1|269
1602158700000|2020-10-08 12:05:00|30197.6|30177.6|30240.6|30220.6|30240.6|30220.6|30196|30176|340
1602159000000|2020-10-08 12:10:00|30235.6|30215.6|30265.1|30245.1|30265.1|30245.1|30190.6|30170.6|786
1602159300000|2020-10-08 12:15:00|30264.7|30244.7|30298|30278|30298|30278|30260.1|30240.1|1125
1602159600000|2020-10-08 12:20:00|30295.1|30275.1|30282.2|30262.2|30298|30278|30240.1|30220.1|602
1602159900000|2020-10-08 12:25:00|30285.1|30265.1|30291.7|30271.7|30302.2|30282.2|30283|30263|401
1602160200000|2020-10-08 12:30:00|30291.3|30271.3|30296.7|30276.7|30313.4|30293.4|30275.9|30255.9|808
1602160500000|2020-10-08 12:35:00|30297.2|30277.2|30303|30283|30313|30293|30293|30273|342
1602160800000|2020-10-08 12:40:00|30305.1|30285.1|30346.3|30326.3|30361.3|30341.3|30305.1|30285.1|1129
1602161100000|2020-10-08 12:45:00|30341.8|30321.8|30346.3|30326.3|30351.3|30331.3|30321.3|30301.3|408
1602161400000|2020-10-08 12:50:00|30348.4|30328.4|30377.2|30357.2|30385.9|30365.9|30346.3|30326.3|437
1602161700000|2020-10-08 12:55:00|30379.3|30359.3|30391.3|30371.3|30406.3|30386.3|30376.8|30356.8|379
1602162000000|2020-10-08 13:00:00|30386.3|30366.3|30408.4|30388.4|30453.4|30433.4|30386.3|30366.3|1841
1602162300000|2020-10-08 13:05:00|30410.9|30390.9|30413.4|30393.4|30435.4|30415.4|30401.7|30381.7|815
1602162600000|2020-10-08 13:10:00|30415.4|30395.4|30378.8|30358.8|30428.4|30408.4|30354.2|30334.2|512
1602162900000|2020-10-08 13:15:00|30380.9|30360.9|30408.8|30388.8|30432.9|30412.9|30380.9|30360.9|354
1602163200000|2020-10-08 13:20:00|30410.9|30390.9|30389.6|30369.6|30418.8|30398.8|30375.5|30355.5|291
1602163500000|2020-10-08 13:25:00|30391.7|30371.7|30393.8|30373.8|30406.7|30386.7|30387.1|30367.1|269
1602163800000|2020-10-08 13:30:00|30391.7|30371.7|30416.3|30396.3|30434.2|30414.2|30366.7|30346.7|629
1602164100000|2020-10-08 13:35:00|30413.8|30393.8|30441.7|30421.7|30453.4|30433.4|30413.8|30393.8|555
1602164400000|2020-10-08 13:40:00|30443.8|30423.8|30369.6|30349.6|30448.8|30428.8|30364.6|30344.6|448
1602164700000|2020-10-08 13:45:00|30371.7|30351.7|30366.7|30346.7|30405.1|30385.1|30364.6|30344.6|558
1602165000000|2020-10-08 13:50:00|30364.6|30344.6|30355.5|30335.5|30380.5|30360.5|30335.5|30315.5|579
1602165300000|2020-10-08 13:55:00|30350.5|30330.5|30374.6|30354.6|30379.6|30359.6|30345.5|30325.5|420
1602165600000|2020-10-08 14:00:00|30378.8|30358.8|30339.6|30319.6|30379.6|30359.6|30322.6|30302.6|507
1602165900000|2020-10-08 14:05:00|30339.2|30319.2|30343.8|30323.8|30356.7|30336.7|30329.6|30309.6|483
1602166200000|2020-10-08 14:10:00|30347.9|30327.9|30402.1|30382.1|30407.1|30387.1|30347.9|30327.9|1089
1602166500000|2020-10-08 14:15:00|30407.1|30387.1|30387.5|30367.5|30424.6|30404.6|30382.5|30362.5|861
1602166800000|2020-10-08 14:20:00|30387.9|30367.9|30400.4|30380.4|30410|30390|30382.9|30362.9|466
1602167100000|2020-10-08 14:25:00|30402.5|30382.5|30352.9|30332.9|30402.9|30382.9|30345|30325|485
1602167400000|2020-10-08 14:30:00|30355|30335|30412.9|30392.9|30422.5|30402.5|30342.9|30322.9|613
1602167700000|2020-10-08 14:35:00|30415.4|30395.4|30392.9|30372.9|30422.1|30402.1|30367.5|30347.5|398
1602168000000|2020-10-08 14:40:00|30390.4|30370.4|30402.9|30382.9|30407.5|30387.5|30372.9|30352.9|384
1602168300000|2020-10-08 14:45:00|30407.1|30387.1|30378.4|30358.4|30425|30405|30378.4|30358.4|278
1602168600000|2020-10-08 14:50:00|30382.5|30362.5|30377.9|30357.9|30412.5|30392.5|30375.9|30355.9|368
1602168900000|2020-10-08 14:55:00|30380|30360|30396.6|30376.6|30416.6|30396.6|30380|30360|252
1602169200000|2020-10-08 15:00:00|30397.1|30377.1|30405.4|30385.4|30422.5|30402.5|30392.5|30372.5|341
1602169500000|2020-10-08 15:05:00|30407.5|30387.5|30437.9|30417.9|30448.4|30428.4|30407.5|30387.5|566
1602169800000|2020-10-08 15:10:00|30435.9|30415.9|30409.6|30389.6|30439.2|30419.2|30403.8|30383.8|508
1602170100000|2020-10-08 15:15:00|30410.1|30390.1|30390.1|30370.1|30410.1|30390.1|30385.1|30365.1|352
1602170400000|2020-10-08 15:20:00|30390.5|30370.5|30410.1|30390.1|30410.1|30390.1|30390.5|30370.5|491
1602170700000|2020-10-08 15:25:00|30407.6|30387.6|30390.9|30370.9|30410.1|30390.1|30383|30363|332
1602171000000|2020-10-08 15:30:00|30393.4|30373.4|30385.1|30365.1|30405.5|30385.5|30375.5|30355.5|314
1602171300000|2020-10-08 15:35:00|30389.7|30369.7|30457.2|30437.2|30457.2|30437.2|30389.7|30369.7|521
1602171600000|2020-10-08 15:40:00|30455.1|30435.1|30455.1|30435.1|30489.2|30469.2|30430.5|30410.5|644
1602171900000|2020-10-08 15:45:00|30460.1|30440.1|30447.6|30427.6|30476.7|30456.7|30445.5|30425.5|360
1602172200000|2020-10-08 15:50:00|30448|30428|30439.7|30419.7|30454.7|30434.7|30437.2|30417.2|228
1602172500000|2020-10-08 15:55:00|30440.1|30420.1|30435.1|30415.1|30445.1|30425.1|30430.5|30410.5|114
1602172800000|2020-10-08 16:00:00|30435.5|30415.5|30440.5|30420.5|30447.2|30427.2|30430.1|30410.1|210
1602173100000|2020-10-08 16:05:00|30442.6|30422.6|30455.5|30435.5|30465.1|30445.1|30440.1|30420.1|209
1602173400000|2020-10-08 16:10:00|30455.1|30435.1|30455.1|30435.1|30475.1|30455.1|30454.7|30434.7|236
1602173700000|2020-10-08 16:15:00|30457.2|30437.2|30450.1|30430.1|30457.6|30437.6|30435.5|30415.5|205
1602174000000|2020-10-08 16:20:00|30450.5|30430.5|30450.5|30430.5|30455.1|30435.1|30445.1|30425.1|234
1602174300000|2020-10-08 16:25:00|30453|30433|30455.5|30435.5|30455.5|30435.5|30450.5|30430.5|85
1602174600000|2020-10-08 16:30:00|30460.1|30440.1|30470.1|30450.1|30470.1|30450.1|30460.1|30440.1|54
1602174900000|2020-10-08 16:35:00|30470.5|30450.5|30455.5|30435.5|30471|30451|30455.1|30435.1|129
1602175200000|2020-10-08 16:40:00|30457.6|30437.6|30440.1|30420.1|30460.1|30440.1|30435.1|30415.1|290
1602175500000|2020-10-08 16:45:00|30445.1|30425.1|30440.1|30420.1|30448|30428|30440.1|30420.1|222
1602175800000|2020-10-08 16:50:00|30440.5|30420.5|30455.5|30435.5|30470.5|30450.5|30440.1|30420.1|324
1602176100000|2020-10-08 16:55:00|30455.1|30435.1|30430.1|30410.1|30460.1|30440.1|30428.5|30408.5|1148
1602176400000|2020-10-08 17:00:00|30430.5|30410.5|30425.5|30405.5|30440.5|30420.5|30425.5|30405.5|290
1602176700000|2020-10-08 17:05:00|30423.5|30403.5|30425.1|30405.1|30425.5|30405.5|30415.5|30395.5|147
1602177000000|2020-10-08 17:10:00|30425.5|30405.5|30425.5|30405.5|30435.5|30415.5|30425.1|30405.1|155
1602177300000|2020-10-08 17:15:00|30428|30408|30406.4|30386.4|30430.5|30410.5|30400.5|30380.5|472
1602177600000|2020-10-08 17:20:00|30406.8|30386.8|30406.8|30386.8|30418.5|30398.5|30406.8|30386.8|98
1602177900000|2020-10-08 17:25:00|30408.9|30388.9|30404.3|30384.3|30411.4|30391.4|30401.4|30381.4|165
1602178200000|2020-10-08 17:30:00|30401.8|30381.8|30401.8|30381.8|30406.4|30386.4|30401.4|30381.4|107
1602178500000|2020-10-08 17:35:00|30401.4|30381.4|30406.4|30386.4|30411.4|30391.4|30391.4|30371.4|84
1602178800000|2020-10-08 17:40:00|30406|30386|30406.4|30386.4|30408.9|30388.9|30401.4|30381.4|54
1602179100000|2020-10-08 17:45:00|30408.5|30388.5|30416.4|30396.4|30426.4|30406.4|30406.4|30386.4|73
1602179400000|2020-10-08 17:50:00|30418.5|30398.5|30416.4|30396.4|30421.4|30401.4|30406.8|30386.8|84
1602179700000|2020-10-08 17:55:00|30416|30396|30398.9|30378.9|30438.9|30418.9|30396.4|30376.4|217
1602180000000|2020-10-08 18:00:00|30399.3|30379.3|30411.4|30391.4|30416.4|30396.4|30396.4|30376.4|42
1602180300000|2020-10-08 18:05:00|30412.3|30392.3|30436.4|30416.4|30436.4|30416.4|30412.3|30392.3|452
1602180600000|2020-10-08 18:10:00|30436|30416|30426.4|30406.4|30436.4|30416.4|30426.4|30406.4|51
1602180900000|2020-10-08 18:15:00|30428.5|30408.5|30431.4|30411.4|30431.4|30411.4|30426.4|30406.4|21
1602181200000|2020-10-08 18:20:00|30430.5|30410.5|30425.5|30405.5|30431.4|30411.4|30420.5|30400.5|229
1602181500000|2020-10-08 18:25:00|30421.4|30401.4|30420.5|30400.5|30425.5|30405.5|30415.5|30395.5|18
1602181800000|2020-10-08 18:30:00|30415.5|30395.5|30415.5|30395.5|30418|30398|30411|30391|29
1602182100000|2020-10-08 18:35:00|30413.5|30393.5|30415.5|30395.5|30415.5|30395.5|30410.5|30390.5|8
1602182400000|2020-10-08 18:40:00|30413.5|30393.5|30417.6|30397.6|30417.6|30397.6|30410.5|30390.5|16
1602182700000|2020-10-08 18:45:00|30418|30398|30405.5|30385.5|30419.7|30399.7|30405.5|30385.5|40
1602183000000|2020-10-08 18:50:00|30405.6|30385.6|30400.6|30380.6|30405.6|30385.6|30400.6|30380.6|35
1602183300000|2020-10-08 18:55:00|30405.1|30385.1|30405.6|30385.6|30407.6|30387.6|30400.6|30380.6|10
1602183600000|2020-10-08 19:00:00|30407.6|30387.6|30395.6|30375.6|30407.6|30387.6|30390.6|30370.6|56
1602183900000|2020-10-08 19:05:00|30397.6|30377.6|30400.6|30380.6|30402.6|30382.6|30395.6|30375.6|145
1602184200000|2020-10-08 19:10:00|30398.5|30378.5|30400.6|30380.6|30405.1|30385.1|30398.5|30378.5|33
1602184500000|2020-10-08 19:15:00|30400.1|30380.1|30399.7|30379.7|30405.1|30385.1|30399.7|30379.7|62
1602184800000|2020-10-08 19:20:00|30400.1|30380.1|30405.1|30385.1|30407.2|30387.2|30395.1|30375.1|64
1602185100000|2020-10-08 19:25:00|30407.2|30387.2|30404.7|30384.7|30409.7|30389.7|30404.2|30384.2|17
1602185400000|2020-10-08 19:30:00|30404.2|30384.2|30404.2|30384.2|30404.2|30384.2|30404.2|30384.2|21
1602185700000|2020-10-08 19:35:00|30404.3|30384.3|30404.3|30384.3|30404.3|30384.3|30404.3|30384.3|66
1602186000000|2020-10-08 19:40:00|30400.1|30380.1|30399.7|30379.7|30400.1|30380.1|30394.7|30374.7|46
1602186300000|2020-10-08 19:45:00|30395.6|30375.6|30389.7|30369.7|30397.2|30377.2|30389.7|30369.7|29
1602186600000|2020-10-08 19:50:00|30392.2|30372.2|30394.7|30374.7|30394.7|30374.7|30389.7|30369.7|17
1602186900000|2020-10-08 19:55:00|30397.6|30377.6|30394.7|30374.7|30399.7|30379.7|30394.7|30374.7|27
1602187200000|2020-10-08 20:00:00|30392.6|30372.6|30394.7|30374.7|30399.7|30379.7|30392.2|30372.2|23
1602187500000|2020-10-08 20:05:00|30396.8|30376.8|30394.7|30374.7|30399.7|30379.7|30394.7|30374.7|23
1602187800000|2020-10-08 20:10:00|30389.7|30369.7|30399.7|30379.7|30399.7|30379.7|30389.7|30369.7|40
1602188100000|2020-10-08 20:15:00|30394.7|30374.7|30394.7|30374.7|30394.7|30374.7|30394.7|30374.7|18
1602188400000|2020-10-08 20:20:00|||||||||5
1602188700000|2020-10-08 20:25:00|30389.7|30369.7|30389.3|30369.3|30389.7|30369.7|30389.3|30369.3|47
1602189000000|2020-10-08 20:30:00|30389.7|30369.7|30399.3|30379.3|30399.3|30379.3|30389.7|30369.7|58
1602189300000|2020-10-08 20:35:00|30396.8|30376.8|30394.7|30374.7|30399.7|30379.7|30394.7|30374.7|32
1602189600000|2020-10-08 20:40:00|30395.1|30375.1|30413.8|30393.8|30413.8|30393.8|30394.7|30374.7|44
1602189900000|2020-10-08 20:45:00|30411.8|30391.8|30439.7|30419.7|30439.7|30419.7|30410.6|30390.6|85
1602190200000|2020-10-08 20:50:00|30441.8|30421.8|30434.7|30414.7|30444.3|30424.3|30434.7|30414.7|38
1602190500000|2020-10-08 20:55:00|30434.3|30414.3|30424.7|30404.7|30434.3|30414.3|30422.2|30402.2|39
1602194400000|2020-10-08 22:00:00|30429.3|30409.3|30459.7|30439.7|30459.7|30439.7|30429.3|30409.3|111
1602194700000|2020-10-08 22:05:00|30462.2|30442.2|30449.7|30429.7|30462.2|30442.2|30444.7|30424.7|24
1602195000000|2020-10-08 22:10:00|30450.1|30430.1|30452.2|30432.2|30454.7|30434.7|30450.1|30430.1|10
1602195300000|2020-10-08 22:15:00|30454.3|30434.3|30454.7|30434.7|30457.2|30437.2|30452.2|30432.2|14
1602195600000|2020-10-08 22:20:00|30452.2|30432.2|30459.7|30439.7|30459.7|30439.7|30449.7|30429.7|17
1602195900000|2020-10-08 22:25:00|30462.2|30442.2|30469.7|30449.7|30471.8|30451.8|30459.7|30439.7|27
1602196200000|2020-10-08 22:30:00|30464.7|30444.7|30449.7|30429.7|30464.7|30444.7|30449.7|30429.7|21
1602196500000|2020-10-08 22:35:00|30449.3|30429.3|30444.7|30424.7|30449.7|30429.7|30440.2|30420.2|13
1602196800000|2020-10-08 22:40:00|30442.7|30422.7|30434.7|30414.7|30442.7|30422.7|30429.7|30409.7|27
1602197100000|2020-10-08 22:45:00|30439.7|30419.7|30439.7|30419.7|30439.7|30419.7|30439.3|30419.3|7
1602197400000|2020-10-08 22:50:00|30444.7|30424.7|30449.7|30429.7|30459.7|30439.7|30444.7|30424.7|24
1602197700000|2020-10-08 22:55:00|30447.7|30427.7|30444.7|30424.7|30449.7|30429.7|30444.7|30424.7|16
1602198000000|2020-10-08 23:00:00|30447.2|30427.2|30449.7|30429.7|30454.3|30434.3|30444.7|30424.7|14
1602198300000|2020-10-08 23:05:00|30439.7|30419.7|30439.7|30419.7|30439.7|30419.7|30434.7|30414.7|40
1602198600000|2020-10-08 23:10:00|30437.2|30417.2|30439.7|30419.7|30439.7|30419.7|30434.7|30414.7|11
1602198900000|2020-10-08 23:15:00|30434.3|30414.3|30422.2|30402.2|30434.3|30414.3|30419.7|30399.7|34
1602199200000|2020-10-08 23:20:00|30424.7|30404.7|30414.7|30394.7|30424.7|30404.7|30414.7|30394.7|22
1602199500000|2020-10-08 23:25:00|30409.7|30389.7|30419.7|30399.7|30419.7|30399.7|30404.7|30384.7|56
1602199800000|2020-10-08 23:30:00|30417.7|30397.7|30419.7|30399.7|30419.7|30399.7|30414.7|30394.7|7
1602200100000|2020-10-08 23:35:00|30421.8|30401.8|30424.7|30404.7|30429.7|30409.7|30421.8|30401.8|8
1602200400000|2020-10-08 23:40:00|30419.7|30399.7|30409.7|30389.7|30424.7|30404.7|30409.7|30389.7|10
1602200700000|2020-10-08 23:45:00|30414.3|30394.3|30427.2|30407.2|30427.2|30407.2|30414.3|30394.3|14
1602201000000|2020-10-08 23:50:00|30429.7|30409.7|30434.7|30414.7|30436.8|30416.8|30429.7|30409.7|22
1602201300000|2020-10-08 23:55:00|30437.2|30417.2|30434.7|30414.7|30439.7|30419.7|30434.7|30414.7|16
1602201600000|2020-10-09 00:00:00|30430.6|30410.6|30454.7|30434.7|30454.7|30434.7|30429.7|30409.7|54
1602201900000|2020-10-09 00:05:00|30450.2|30430.2|30454.7|30434.7|30454.7|30434.7|30449.7|30429.7|37
1602202200000|2020-10-09 00:10:00|30459.7|30439.7|30454.7|30434.7|30459.7|30439.7|30449.7|30429.7|43
1602202500000|2020-10-09 00:15:00|30452.2|30432.2|30439.7|30419.7|30454.7|30434.7|30439.7|30419.7|37
1602202800000|2020-10-09 00:20:00|30444.7|30424.7|30439.7|30419.7|30452.2|30432.2|30436.8|30416.8|48
1602203100000|2020-10-09 00:25:00|30440.2|30420.2|30429.7|30409.7|30442.2|30422.2|30424.7|30404.7|48
1602203400000|2020-10-09 00:30:00|30432.2|30412.2|30464.7|30444.7|30464.7|30444.7|30429.7|30409.7|50
1602203700000|2020-10-09 00:35:00|30466.8|30446.8|30464.7|30444.7|30474.7|30454.7|30464.7|30444.7|62
1602204000000|2020-10-09 00:40:00|30462.7|30442.7|30454.7|30434.7|30462.7|30442.7|30454.7|30434.7|30
1602204300000|2020-10-09 00:45:00|30452.7|30432.7|30467.2|30447.2|30467.2|30447.2|30452.2|30432.2|23
1602204600000|2020-10-09 00:50:00|30467.7|30447.7|30467.2|30447.2|30474.7|30454.7|30467.2|30447.2|48
1602204900000|2020-10-09 00:55:00|30469.3|30449.3|30542.2|30522.2|30552.2|30532.2|30464.7|30444.7|383
1602205200000|2020-10-09 01:00:00|30544.7|30524.7|30571.3|30551.3|30683.8|30663.8|30544.7|30524.7|1745
1602205500000|2020-10-09 01:05:00|30566.3|30546.3|30603.8|30583.8|30635.9|30615.9|30561.3|30541.3|602
1602205800000|2020-10-09 01:10:00|30606.3|30586.3|30618|30598|30643|30623|30599.3|30579.3|442
1602206100000|2020-10-09 01:15:00|30615.9|30595.9|30700.5|30680.5|30700.5|30680.5|30615.9|30595.9|639
1602206400000|2020-10-09 01:20:00|30702.5|30682.5|30713.8|30693.8|30738|30718|30693|30673|590
1602206700000|2020-10-09 01:25:00|30715.9|30695.9|30697.5|30677.5|30743|30723|30697.5|30677.5|281
1602207000000|2020-10-09 01:30:00|30698|30678|30660.5|30640.5|30713|30693|30658|30638|411
1602207300000|2020-10-09 01:35:00|30663|30643|30734.6|30714.6|30739.1|30719.1|30660|30640|353
1602207600000|2020-10-09 01:40:00|30732.5|30712.5|30707.1|30687.1|30737.1|30717.1|30704.6|30684.6|241
1602207900000|2020-10-09 01:45:00|30704.6|30684.6|30697.1|30677.1|30717.5|30697.5|30679.1|30659.1|259
1602208200000|2020-10-09 01:50:00|30694.6|30674.6|30662.1|30642.1|30697.1|30677.1|30654.6|30634.6|203
1602208500000|2020-10-09 01:55:00|30660|30640|30697.1|30677.1|30697.1|30677.1|30659.6|30639.6|162
1602208800000|2020-10-09 02:00:00|30699.1|30679.1|30677.1|30657.1|30712.1|30692.1|30672.1|30652.1|174
1602209100000|2020-10-09 02:05:00|30679.1|30659.1|30689.6|30669.6|30714.1|30694.1|30677.1|30657.1|221
1602209400000|2020-10-09 02:10:00|30687.5|30667.5|30704.6|30684.6|30707.1|30687.1|30687.1|30667.1|141
1602209700000|2020-10-09 02:15:00|30706.6|30686.6|30712.1|30692.1|30722.1|30702.1|30704.6|30684.6|63
1602210000000|2020-10-09 02:20:00|30709.6|30689.6|30727.1|30707.1|30742.1|30722.1|30709.6|30689.6|138
1602210300000|2020-10-09 02:25:00|30724.6|30704.6|30699.6|30679.6|30724.6|30704.6|30692.1|30672.1|66
1602210600000|2020-10-09 02:30:00|30701.6|30681.6|30704.6|30684.6|30709.6|30689.6|30687.1|30667.1|122
1602210900000|2020-10-09 02:35:00|30706.6|30686.6|30717.1|30697.1|30727.1|30707.1|30705|30685|96
1602211200000|2020-10-09 02:40:00|30719.1|30699.1|30727.1|30707.1|30732.1|30712.1|30712.1|30692.1|54
1602211500000|2020-10-09 02:45:00|30729.1|30709.1|30732.1|30712.1|30752.1|30732.1|30717.1|30697.1|214
1602211800000|2020-10-09 02:50:00|30734.6|30714.6|30747.1|30727.1|30761.2|30741.2|30727.1|30707.1|207
1602212100000|2020-10-09 02:55:00|30752.1|30732.1|30757.1|30737.1|30757.1|30737.1|30742.1|30722.1|147
1602212400000|2020-10-09 03:00:00|30753|30733|30774.1|30754.1|30778.7|30758.7|30747.1|30727.1|189
1602212700000|2020-10-09 03:05:00|30774.6|30754.6|30752.1|30732.1|30777.1|30757.1|30752.1|30732.1|130
1602213000000|2020-10-09 03:10:00|30757.1|30737.1|30742.1|30722.1|30759.6|30739.6|30742.1|30722.1|77
1602213300000|2020-10-09 03:15:00|30739.6|30719.6|30737.1|30717.1|30742.1|30722.1|30734.6|30714.6|74
1602213600000|2020-10-09 03:20:00|30734.6|30714.6|30747.1|30727.1|30747.1|30727.1|30734.6|30714.6|94
1602213900000|2020-10-09 03:25:00|30745|30725|30729.1|30709.1|30747.1|30727.1|30722.1|30702.1|101
1602214200000|2020-10-09 03:30:00|30731.6|30711.6|30727.1|30707.1|30737.1|30717.1|30727.1|30707.1|46
1602214500000|2020-10-09 03:35:00|30725|30705|30719.6|30699.6|30727.1|30707.1|30717.1|30697.1|30
1602214800000|2020-10-09 03:40:00|30722.1|30702.1|30722.1|30702.1|30724.6|30704.6|30719.6|30699.6|14
1602215100000|2020-10-09 03:45:00|30719.6|30699.6|30722.1|30702.1|30724.6|30704.6|30719.6|30699.6|14
1602215400000|2020-10-09 03:50:00|30717.5|30697.5|30717.1|30697.1|30722.1|30702.1|30717.1|30697.1|15
1602215700000|2020-10-09 03:55:00|30715|30695|30709.1|30689.1|30715|30695|30709.1|30689.1|40
1602216000000|2020-10-09 04:00:00|30709.6|30689.6|30707.1|30687.1|30712.1|30692.1|30707.1|30687.1|32
1602216300000|2020-10-09 04:05:00|30706.6|30686.6|30707.1|30687.1|30712.1|30692.1|30706.6|30686.6|12
1602216600000|2020-10-09 04:10:00|30704.6|30684.6|30702.1|30682.1|30707.1|30687.1|30697.1|30677.1|33
1602216900000|2020-10-09 04:15:00|30699.6|30679.6|30697.1|30677.1|30702.1|30682.1|30695|30675|22
1602217200000|2020-10-09 04:20:00|30699.1|30679.1|30697.1|30677.1|30702.1|30682.1|30697.1|30677.1|16
1602217500000|2020-10-09 04:25:00|30695|30675|30687.5|30667.5|30695|30675|30687.5|30667.5|31
1602217800000|2020-10-09 04:30:00|30692.1|30672.1|30692.1|30672.1|30694.6|30674.6|30687.5|30667.5|18
1602218100000|2020-10-09 04:35:00|30695|30675|30702.1|30682.1|30704.1|30684.1|30692.5|30672.5|23
1602218400000|2020-10-09 04:40:00|30704.1|30684.1|30712.1|30692.1|30714.6|30694.6|30704.1|30684.1|33
1602218700000|2020-10-09 04:45:00|30711.6|30691.6|30709.1|30689.1|30712.1|30692.1|30707.1|30687.1|21
1602219000000|2020-10-09 04:50:00|30707.1|30687.1|30704.6|30684.6|30709.6|30689.6|30704.6|30684.6|11
1602219300000|2020-10-09 04:55:00|30702.1|30682.1|30700|30680|30702.1|30682.1|30699.6|30679.6|28
1602219600000|2020-10-09 05:00:00|30699.6|30679.6|30702.1|30682.1|30709.6|30689.6|30697.1|30677.1|57
1602219900000|2020-10-09 05:05:00|30697.1|30677.1|30697.1|30677.1|30702.1|30682.1|30697.1|30677.1|34
1602220200000|2020-10-09 05:10:00|30699.1|30679.1|30704.1|30684.1|30704.1|30684.1|30692.1|30672.1|64
1602220500000|2020-10-09 05:15:00|30707.1|30687.1|30707.1|30687.1|30707.1|30687.1|30702.1|30682.1|33
1602220800000|2020-10-09 05:20:00|30702.1|30682.1|30704.6|30684.6|30707.1|30687.1|30702.1|30682.1|72
1602221100000|2020-10-09 05:25:00|30706.6|30686.6|30702.1|30682.1|30707.1|30687.1|30697.1|30677.1|22
1602221400000|2020-10-09 05:30:00|30707.1|30687.1|30749.6|30729.6|30749.6|30729.6|30707.1|30687.1|215
1602221700000|2020-10-09 05:35:00|30754.6|30734.6|30757.5|30737.5|30760|30740|30724.6|30704.6|140
1602222000000|2020-10-09 05:40:00|30757.1|30737.1|30742.1|30722.1|30757.5|30737.5|30722.1|30702.1|140
1602222300000|2020-10-09 05:45:00|30742.5|30722.5|30747.5|30727.5|30751.6|30731.6|30742.1|30722.1|54
1602222600000|2020-10-09 05:50:00|30747.1|30727.1|30722.1|30702.1|30747.1|30727.1|30722.1|30702.1|91
1602222900000|2020-10-09 05:55:00|30720|30700|30727.1|30707.1|30732.5|30712.5|30720|30700|178
1602223200000|2020-10-09 06:00:00|30724.6|30704.6|30697.1|30677.1|30727.1|30707.1|30692.1|30672.1|239
1602223500000|2020-10-09 06:05:00|30699.6|30679.6|30682.1|30662.1|30699.6|30679.6|30669.6|30649.6|128
1602223800000|2020-10-09 06:10:00|30679.1|30659.1|30672.1|30652.1|30682.1|30662.1|30657.1|30637.1|205
1602224100000|2020-10-09 06:15:00|30671.1|30651.1|30692.1|30672.1|30694.6|30674.6|30667.1|30647.1|99
1602224400000|2020-10-09 06:20:00|30692.5|30672.5|30702.1|30682.1|30712.1|30692.1|30692.1|30672.1|154
1602224700000|2020-10-09 06:25:00|30704.1|30684.1|30697.1|30677.1|30717.1|30697.1|30687.1|30667.1|123
1602225000000|2020-10-09 06:30:00|30699.1|30679.1|30689.6|30669.6|30707.1|30687.1|30684.6|30664.6|170
1602225300000|2020-10-09 06:35:00|30687.5|30667.5|30672.1|30652.1|30696.1|30676.1|30662.1|30642.1|135
1602225600000|2020-10-09 06:40:00|30669.6|30649.6|30647.1|30627.1|30669.6|30649.6|30644.6|30624.6|146
1602225900000|2020-10-09 06:45:00|30643|30623|30640|30620|30649.5|30629.5|30627.1|30607.1|270
1602226200000|2020-10-09 06:50:00|30637|30617|30672|30652|30672|30652|30625|30605|176
1602226500000|2020-10-09 06:55:00|30677|30657|30707|30687|30707|30687|30672|30652|228
1602226800000|2020-10-09 07:00:00|30711.6|30691.6|30723|30703|30752|30732|30702|30682|314
1602227100000|2020-10-09 07:05:00|30720.9|30700.9|30702|30682|30729.5|30709.5|30682|30662|214
1602227400000|2020-10-09 07:10:00|30697.5|30677.5|30672|30652|30717|30697|30672|30652|156
1602227700000|2020-10-09 07:15:00|30674.1|30654.1|30642|30622|30676.6|30656.6|30634.5|30614.5|201
1602228000000|2020-10-09 07:20:00|30639.5|30619.5|30662|30642|30662|30642|30634.5|30614.5|178
1602228300000|2020-10-09 07:25:00|30659.5|30639.5|30657|30637|30662|30642|30617|30597|165
1602228600000|2020-10-09 07:30:00|30662|30642|30674.5|30654.5|30737|30717|30657|30637|244
1602228900000|2020-10-09 07:35:00|30677|30657|30672|30652|30682|30662|30647|30627|124
1602229200000|2020-10-09 07:40:00|30667|30647|30717|30697|30742|30722|30667|30647|205
1602229500000|2020-10-09 07:45:00|30714.5|30694.5|30705|30685|30742|30722|30705|30685|95
1602229800000|2020-10-09 07:50:00|30707|30687|30747|30727|30747|30727|30697|30677|149
1602230100000|2020-10-09 07:55:00|30745|30725|30722|30702|30751.6|30731.6|30707.5|30687.5|195
1602230400000|2020-10-09 08:00:00|30719.5|30699.5|30739.5|30719.5|30767|30747|30717|30697|220
1602230700000|2020-10-09 08:05:00|30734.5|30714.5|30682|30662|30749.1|30729.1|30680|30660|165
1602231000000|2020-10-09 08:10:00|30680|30660|30692|30672|30692|30672|30669.1|30649.1|123
1602231300000|2020-10-09 08:15:00|30689.5|30669.5|30682|30662|30692|30672|30677|30657|70
1602231600000|2020-10-09 08:20:00|30679.5|30659.5|30701.1|30681.1|30707|30687|30677|30657|255
1602231900000|2020-10-09 08:25:00|30698.6|30678.6|30723.6|30703.6|30726.1|30706.1|30696.1|30676.1|83
1602232200000|2020-10-09 08:30:00|30721.6|30701.6|30701.1|30681.1|30723.2|30703.2|30701.1|30681.1|100
1602232500000|2020-10-09 08:35:00|30698.6|30678.6|30686.1|30666.1|30698.6|30678.6|30684.1|30664.1|68
1602232800000|2020-10-09 08:40:00|30683.6|30663.6|30691.1|30671.1|30701.1|30681.1|30681.1|30661.1|156
1602233100000|2020-10-09 08:45:00|30688.2|30668.2|30703.6|30683.6|30704.1|30684.1|30688.2|30668.2|76
1602233400000|2020-10-09 08:50:00|30705.7|30685.7|30701.1|30681.1|30710.7|30690.7|30691.1|30671.1|87
1602233700000|2020-10-09 08:55:00|30698.6|30678.6|30706.1|30686.1|30713.2|30693.2|30696.1|30676.1|66
1602234000000|2020-10-09 09:00:00|30701.1|30681.1|30690.2|30670.2|30708.6|30688.6|30681.1|30661.1|225
1602234300000|2020-10-09 09:05:00|30685.2|30665.2|30705.2|30685.2|30707.7|30687.7|30680.2|30660.2|120
1602234600000|2020-10-09 09:10:00|30703.2|30683.2|30725.2|30705.2|30727.7|30707.7|30700.2|30680.2|103
1602234900000|2020-10-09 09:15:00|30725.7|30705.7|30735.2|30715.2|30754.8|30734.8|30725.7|30705.7|155
1602235200000|2020-10-09 09:20:00|30737.2|30717.2|30740.7|30720.7|30745.2|30725.2|30730.2|30710.2|62
1602235500000|2020-10-09 09:25:00|30745.2|30725.2|30745.2|30725.2|30760.7|30740.7|30742.7|30722.7|130
1602235800000|2020-10-09 09:30:00|30747.2|30727.2|30740.2|30720.2|30752.2|30732.2|30735.2|30715.2|101
1602236100000|2020-10-09 09:35:00|30744.7|30724.7|30737.7|30717.7|30746.8|30726.8|30732.7|30712.7|58
1602236400000|2020-10-09 09:40:00|30740.2|30720.2|30735.2|30715.2|30740.7|30720.7|30731.6|30711.6|124
1602236700000|2020-10-09 09:45:00|30733.2|30713.2|30740.7|30720.7|30745.7|30725.7|30730.2|30710.2|108
1602237000000|2020-10-09 09:50:00|30741.1|30721.1|30723.2|30703.2|30745.2|30725.2|30719.1|30699.1|161
1602237300000|2020-10-09 09:55:00|30725.7|30705.7|30710.2|30690.2|30725.7|30705.7|30710.2|30690.2|236
1602237600000|2020-10-09 10:00:00|30714.3|30694.3|30700.2|30680.2|30715.2|30695.2|30699.7|30679.7|114
1602237900000|2020-10-09 10:05:00|30700.7|30680.7|30710.2|30690.2|30710.2|30690.2|30695.2|30675.2|164
1602238200000|2020-10-09 10:10:00|30710.7|30690.7|30717.2|30697.2|30719.3|30699.3|30704.7|30684.7|171
1602238500000|2020-10-09 10:15:00|30719.3|30699.3|30710.2|30690.2|30719.3|30699.3|30705.2|30685.2|46
1602238800000|2020-10-09 10:20:00|30705.2|30685.2|30700.2|30680.2|30710.2|30690.2|30700.2|30680.2|8
1602239100000|2020-10-09 10:25:00|30700.7|30680.7|30709.7|30689.7|30710.2|30690.2|30700.2|30680.2|17
1602239400000|2020-10-09 10:30:00|30710.2|30690.2|30712.7|30692.7|30714.3|30694.3|30705.2|30685.2|46
1602239700000|2020-10-09 10:35:00|30712.2|30692.2|30719.3|30699.3|30719.3|30699.3|30708.2|30688.2|76
1602240000000|2020-10-09 10:40:00|30718.8|30698.8|30718.4|30698.4|30723.4|30703.4|30718.4|30698.4|75
1602240300000|2020-10-09 10:45:00|30718.8|30698.8|30714.7|30694.7|30719.7|30699.7|30712.2|30692.2|88
1602240600000|2020-10-09 10:50:00|30715.2|30695.2|30707.2|30687.2|30715.2|30695.2|30702.7|30682.7|89
1602240900000|2020-10-09 10:55:00|30705.2|30685.2|30705.2|30685.2|30714.7|30694.7|30702.7|30682.7|54
1602241200000|2020-10-09 11:00:00|30701.1|30681.1|30712.2|30692.2|30715.2|30695.2|30695.7|30675.7|106
1602241500000|2020-10-09 11:05:00|30710.2|30690.2|30705.2|30685.2|30715.2|30695.2|30702.2|30682.2|43
1602241800000|2020-10-09 11:10:00|30700.2|30680.2|30712.7|30692.7|30715.2|30695.2|30700.2|30680.2|62
1602242100000|2020-10-09 11:15:00|30715.2|30695.2|30709.7|30689.7|30725.2|30705.2|30707.7|30687.7|167
1602242400000|2020-10-09 11:20:00|30705.7|30685.7|30734.7|30714.7|30735.2|30715.2|30705.7|30685.7|142
1602242700000|2020-10-09 11:25:00|30732.2|30712.2|30735.2|30715.2|30753.8|30733.8|30729.3|30709.3|210
1602243000000|2020-10-09 11:30:00|30734.7|30714.7|30732.7|30712.7|30749.7|30729.7|30710.2|30690.2|310
1602243300000|2020-10-09 11:35:00|30734.7|30714.7|30749.7|30729.7|30754.3|30734.3|30734.7|30714.7|149
1602243600000|2020-10-09 11:40:00|30754.7|30734.7|30739.7|30719.7|30754.7|30734.7|30732.7|30712.7|101
1602243900000|2020-10-09 11:45:00|30740.2|30720.2|30710.7|30690.7|30745.2|30725.2|30710.7|30690.7|187
1602244200000|2020-10-09 11:50:00|30711.1|30691.1|30692|30672|30711.1|30691.1|30677|30657|494
1602244500000|2020-10-09 11:55:00|30689.5|30669.5|30687.5|30667.5|30694.1|30674.1|30667.5|30647.5|326
1602244800000|2020-10-09 12:00:00|30690|30670|30706.6|30686.6|30712|30692|30690|30670|252
1602245100000|2020-10-09 12:05:00|30707|30687|30722|30702|30729.5|30709.5|30707|30687|135
1602245400000|2020-10-09 12:10:00|30726.6|30706.6|30716.6|30696.6|30726.6|30706.6|30702.5|30682.5|270
1602245700000|2020-10-09 12:15:00|30718.6|30698.6|30744.1|30724.1|30752|30732|30718.6|30698.6|247
1602246000000|2020-10-09 12:20:00|30742.5|30722.5|30760.6|30740.6|30776.1|30756.1|30737|30717|347
1602246300000|2020-10-09 12:25:00|30756.1|30736.1|30739.3|30719.3|30756.1|30736.1|30722.7|30702.7|384
1602246600000|2020-10-09 12:30:00|30742.2|30722.2|30778.3|30758.3|30783.3|30763.3|30742.2|30722.2|688
1602246900000|2020-10-09 12:35:00|30775.8|30755.8|30777.4|30757.4|30782.4|30762.4|30772.9|30752.9|491
1602247200000|2020-10-09 12:40:00|30777.9|30757.9|30777.4|30757.4|30782.4|30762.4|30758.3|30738.3|277
1602247500000|2020-10-09 12:45:00|30776.9|30756.9|30824.4|30804.4|30826.5|30806.5|30772.4|30752.4|1300
1602247800000|2020-10-09 12:50:00|30822.4|30802.4|30974.6|30954.6|30977.6|30957.6|30819.4|30799.4|2443
1602248100000|2020-10-09 12:55:00|30970.1|30950.1|30933.2|30913.2|30970.1|30950.1|30923.7|30903.7|823
1602248400000|2020-10-09 13:00:00|30935.7|30915.7|30908|30888|30955.7|30935.7|30895.1|30875.1|1216
1602248700000|2020-10-09 13:05:00|30906|30886|30911|30891|30949.6|30929.6|30870.5|30850.5|932
1602249000000|2020-10-09 13:10:00|30910.5|30890.5|30870.5|30850.5|30929.6|30909.6|30868|30848|734
1602249300000|2020-10-09 13:15:00|30873|30853|30886|30866|30908|30888|30871.4|30851.4|568
1602249600000|2020-10-09 13:20:00|30886.4|30866.4|30893|30873|30915.5|30895.5|30881.4|30861.4|687
1602249900000|2020-10-09 13:25:00|30890.5|30870.5|30882.5|30862.5|30900.5|30880.5|30873.9|30853.9|296
1602250200000|2020-10-09 13:30:00|30884.6|30864.6|30865|30845|30912.1|30892.1|30855.5|30835.5|692
1602250500000|2020-10-09 13:35:00|30863|30843|30808.3|30788.3|30872.5|30852.5|30798.3|30778.3|868
1602250800000|2020-10-09 13:40:00|30808.8|30788.8|30728.3|30708.3|30817.8|30797.8|30723.3|30703.3|985
1602251100000|2020-10-09 13:45:00|30728.8|30708.8|30710.8|30690.8|30748.3|30728.3|30693.3|30673.3|900
1602251400000|2020-10-09 13:50:00|30712.8|30692.8|30667.4|30647.4|30723.8|30703.8|30628.3|30608.3|1087
1602251700000|2020-10-09 13:55:00|30669.4|30649.4|30673.3|30653.3|30688.3|30668.3|30650.8|30630.8|568
1602252000000|2020-10-09 14:00:00|30675.3|30655.3|30722.8|30702.8|30730.3|30710.3|30657.8|30637.8|791
1602252300000|2020-10-09 14:05:00|30720.8|30700.8|30708.8|30688.8|30742.4|30722.4|30708.8|30688.8|539
1602252600000|2020-10-09 14:10:00|30710.8|30690.8|30690.8|30670.8|30734.4|30714.4|30683.8|30663.8|585
1602252900000|2020-10-09 14:15:00|30691.3|30671.3|30659.1|30639.1|30694.2|30674.2|30658.6|30638.6|613
1602253200000|2020-10-09 14:20:00|30660.6|30640.6|30590.2|30570.2|30661.1|30641.1|30585.2|30565.2|829
1602253500000|2020-10-09 14:25:00|30588.1|30568.1|30624.2|30604.2|30633.8|30613.8|30575.6|30555.6|725
1602253800000|2020-10-09 14:30:00|30622.2|30602.2|30617.2|30597.2|30624.2|30604.2|30589.7|30569.7|486
1602254100000|2020-10-09 14:35:00|30616.7|30596.7|30579.2|30559.2|30619.2|30599.2|30571.7|30551.7|574
1602254400000|2020-10-09 14:40:00|30576.7|30556.7|30619.2|30599.2|30633.8|30613.8|30564.2|30544.2|453
1602254700000|2020-10-09 14:45:00|30623.3|30603.3|30684.7|30664.7|30690.2|30670.2|30623.3|30603.3|675
1602255000000|2020-10-09 14:50:00|30685.2|30665.2|30713.6|30693.6|30725.2|30705.2|30675.2|30655.2|602
1602255300000|2020-10-09 14:55:00|30713.1|30693.1|30709.7|30689.7|30749.2|30729.2|30705.2|30685.2|591
1602255600000|2020-10-09 15:00:00|30707.2|30687.2|30735.2|30715.2|30735.2|30715.2|30705.2|30685.2|587
1602255900000|2020-10-09 15:05:00|30739.7|30719.7|30789.7|30769.7|30801.7|30781.7|30734.7|30714.7|638
1602256200000|2020-10-09 15:10:00|30791.7|30771.7|30770.2|30750.2|30804.2|30784.2|30760.6|30740.6|738
1602256500000|2020-10-09 15:15:00|30765.6|30745.6|30787.7|30767.7|30802.7|30782.7|30765.6|30745.6|350
1602256800000|2020-10-09 15:20:00|30790.2|30770.2|30823.1|30803.1|30823.1|30803.1|30787.7|30767.7|572
1602257100000|2020-10-09 15:25:00|30829.7|30809.7|30767|30747|30832.7|30812.7|30762.5|30742.5|703
1602257400000|2020-10-09 15:30:00|30766.6|30746.6|30717|30697|30767|30747|30717|30697|803
1602257700000|2020-10-09 15:35:00|30719.1|30699.1|30744.5|30724.5|30756.6|30736.6|30717.5|30697.5|315
1602258000000|2020-10-09 15:40:00|30740|30720|30757|30737|30757|30737|30722|30702|364
1602258300000|2020-10-09 15:45:00|30755|30735|30829.2|30809.2|30831.2|30811.2|30755|30735|1163
1602258600000|2020-10-09 15:50:00|30831.2|30811.2|30825.2|30805.2|30850.2|30830.2|30824.7|30804.7|502
1602258900000|2020-10-09 15:55:00|30825.6|30805.6|30844.2|30824.2|30851.2|30831.2|30819.7|30799.7|538
1602259200000|2020-10-09 16:00:00|30843.7|30823.7|30804.2|30784.2|30844.2|30824.2|30794.2|30774.2|494
1602259500000|2020-10-09 16:05:00|30806.2|30786.2|30864.2|30844.2|30864.2|30844.2|30804.2|30784.2|462
1602259800000|2020-10-09 16:10:00|30864.7|30844.7|30865.8|30845.8|30878.3|30858.3|30855.3|30835.3|450
1602260100000|2020-10-09 16:15:00|30867.8|30847.8|30843.3|30823.3|30873.3|30853.3|30840.3|30820.3|209
1602260400000|2020-10-09 16:20:00|30840.8|30820.8|30852.2|30832.2|30872.3|30852.3|30840.3|30820.3|334
1602260700000|2020-10-09 16:25:00|30854.2|30834.2|30814.2|30794.2|30858.7|30838.7|30813.7|30793.7|282
1602261000000|2020-10-09 16:30:00|30816.7|30796.7|30814.2|30794.2|30830.3|30810.3|30789.7|30769.7|277
1602261300000|2020-10-09 16:35:00|30816.2|30796.2|30816.7|30796.7|30821.7|30801.7|30809.7|30789.7|217
1602261600000|2020-10-09 16:40:00|30818.7|30798.7|30854.2|30834.2|30858.7|30838.7|30804.2|30784.2|278
1602261900000|2020-10-09 16:45:00|30854.7|30834.7|30834.7|30814.7|30863.7|30843.7|30827.2|30807.2|533
1602262200000|2020-10-09 16:50:00|30832.2|30812.2|30859.2|30839.2|30864.7|30844.7|30832.2|30812.2|216
1602262500000|2020-10-09 16:55:00|30859.7|30839.7|30827.5|30807.5|30859.7|30839.7|30825.5|30805.5|1015
1602262800000|2020-10-09 17:00:00|30825.5|30805.5|30838|30818|30857.5|30837.5|30825|30805|415
1602263100000|2020-10-09 17:05:00|30835.5|30815.5|30832.5|30812.5|30837.5|30817.5|30828|30808|241
1602263400000|2020-10-09 17:10:00|30830.5|30810.5|30816.4|30796.4|30830.5|30810.5|30809.4|30789.4|185
1602263700000|2020-10-09 17:15:00|30813.9|30793.9|30803|30783|30818|30798|30799.4|30779.4|260
1602264000000|2020-10-09 17:20:00|30803.5|30783.5|30800.5|30780.5|30808|30788|30798|30778|144
1602264300000|2020-10-09 17:25:00|30800|30780|30793.5|30773.5|30803|30783|30786.9|30766.9|179
1602264600000|2020-10-09 17:30:00|30789.4|30769.4|30784.9|30764.9|30789.9|30769.9|30779.9|30759.9|149
1602264900000|2020-10-09 17:35:00|30786.9|30766.9|30808.9|30788.9|30808.9|30788.9|30786.9|30766.9|130
1602265200000|2020-10-09 17:40:00|30813|30793|30826.4|30806.4|30826.4|30806.4|30808.9|30788.9|99
1602265500000|2020-10-09 17:45:00|30826|30806|30848.9|30828.9|30853.9|30833.9|30826|30806|118
1602265800000|2020-10-09 17:50:00|30843.9|30823.9|30848|30828|30849.5|30829.5|30833.9|30813.9|100
1602266100000|2020-10-09 17:55:00|30847.5|30827.5|30843|30823|30849.5|30829.5|30833|30813|80
1602266400000|2020-10-09 18:00:00|30843.5|30823.5|30863.5|30843.5|30863.5|30843.5|30843.5|30823.5|88
1602266700000|2020-10-09 18:05:00|30858.5|30838.5|30848.9|30828.9|30863|30843|30848.9|30828.9|74
1602267000000|2020-10-09 18:10:00|30853.9|30833.9|30849.4|30829.4|30853.9|30833.9|30846.4|30826.4|39
1602267300000|2020-10-09 18:15:00|30848.9|30828.9|30848.9|30828.9|30853.9|30833.9|30844.9|30824.9|40
1602267600000|2020-10-09 18:20:00|30844.9|30824.9|30844.4|30824.4|30846.9|30826.9|30840.4|30820.4|53
1602267900000|2020-10-09 18:25:00|30842.4|30822.4|30843.9|30823.9|30843.9|30823.9|30833.9|30813.9|49
1602268200000|2020-10-09 18:30:00|30839.9|30819.9|30851.4|30831.4|30851.4|30831.4|30838.5|30818.5|29
1602268500000|2020-10-09 18:35:00|30851|30831|30833.9|30813.9|30853.5|30833.5|30829.4|30809.4|38
1602268800000|2020-10-09 18:40:00|30829.9|30809.9|30803.9|30783.9|30833.9|30813.9|30803.9|30783.9|219
1602269100000|2020-10-09 18:45:00|30799.9|30779.9|30793.5|30773.5|30799.9|30779.9|30793.5|30773.5|41
1602269400000|2020-10-09 18:50:00|30789.4|30769.4|30786|30766|30789.4|30769.4|30773.5|30753.5|124
1602269700000|2020-10-09 18:55:00|30783.5|30763.5|30788.5|30768.5|30790|30770|30778.5|30758.5|41
1602270000000|2020-10-09 19:00:00|30784.4|30764.4|30783.5|30763.5|30788.5|30768.5|30778.9|30758.9|25
1602270300000|2020-10-09 19:05:00|30781.4|30761.4|30773.5|30753.5|30783.5|30763.5|30773.5|30753.5|24
1602270600000|2020-10-09 19:10:00|30778|30758|30791.4|30771.4|30791.4|30771.4|30773.5|30753.5|27
1602270900000|2020-10-09 19:15:00|30793.5|30773.5|30808|30788|30808|30788|30793.5|30773.5|36
1602271200000|2020-10-09 19:20:00|30803.9|30783.9|30803.9|30783.9|30808.9|30788.9|30801|30781|40
1602271500000|2020-10-09 19:25:00|30806|30786|30808.9|30788.9|30808.9|30788.9|30803.9|30783.9|18
1602271800000|2020-10-09 19:30:00|30808.5|30788.5|30793|30773|30808.5|30788.5|30786|30766|63
1602272100000|2020-10-09 19:35:00|30788.9|30768.9|30793.5|30773.5|30795.5|30775.5|30788|30768|31
1602272400000|2020-10-09 19:40:00|30795.5|30775.5|30803.5|30783.5|30803.5|30783.5|30795.5|30775.5|33
1602272700000|2020-10-09 19:45:00|30806|30786|30798.5|30778.5|30808.5|30788.5|30798.5|30778.5|41
1602273000000|2020-10-09 19:50:00|30800.5|30780.5|30803.5|30783.5|30808.5|30788.5|30798.5|30778.5|34
1602273300000|2020-10-09 19:55:00|30805.5|30785.5|30808|30788|30808.5|30788.5|30801.4|30781.4|68
1602273600000|2020-10-09 20:00:00|30803.9|30783.9|30798.5|30778.5|30803.9|30783.9|30798|30778|49
1602273900000|2020-10-09 20:05:00|30800.5|30780.5|30808.5|30788.5|30808.5|30788.5|30798.5|30778.5|27
1602274200000|2020-10-09 20:10:00|30803.5|30783.5|30808.5|30788.5|30808.5|30788.5|30803.5|30783.5|41
1602274500000|2020-10-09 20:15:00|30806|30786|30808.5|30788.5|30808.5|30788.5|30805.5|30785.5|24
1602274800000|2020-10-09 20:20:00|30811|30791|30808.5|30788.5|30811|30791|30808|30788|12
1602275100000|2020-10-09 20:25:00|30810.5|30790.5|30814.4|30794.4|30819.4|30799.4|30808.5|30788.5|35
1602275400000|2020-10-09 20:30:00|30818.5|30798.5|30823|30803|30827|30807|30813.9|30793.9|59
1602275700000|2020-10-09 20:35:00|30825|30805|30836.4|30816.4|30836.4|30816.4|30823|30803|38
1602276000000|2020-10-09 20:40:00|30834.4|30814.4|30833.5|30813.5|30838.9|30818.9|30831|30811|37
1602276300000|2020-10-09 20:45:00|30831.4|30811.4|30838|30818|30838|30818|30828|30808|65
1602276600000|2020-10-09 20:50:00|30836|30816|30823.9|30803.9|30843|30823|30821.4|30801.4|50
1602276900000|2020-10-09 20:55:00|30826|30806|30843|30823|30843.5|30823.5|30802.4|30782.4|124
1602453600000|2020-10-11 22:00:00|30819.7|30799.7|30724.8|30704.8|30819.7|30799.7|30719.8|30699.8|404
1602453900000|2020-10-11 22:05:00|30719.8|30699.8|30762.8|30742.8|30804.8|30784.8|30714.8|30694.8|131
1602454200000|2020-10-11 22:10:00|30764.8|30744.8|30756.7|30736.7|30774.8|30754.8|30756.7|30736.7|84
1602454500000|2020-10-11 22:15:00|30749.2|30729.2|30758.6|30738.6|30758.6|30738.6|30744.2|30724.2|46
1602454800000|2020-10-11 22:20:00|30758.1|30738.1|30759.2|30739.2|30759.2|30739.2|30754.2|30734.2|15
1602455100000|2020-10-11 22:25:00|30754.2|30734.2|30744.2|30724.2|30759.2|30739.2|30744.2|30724.2|46
1602455400000|2020-10-11 22:30:00|30741.7|30721.7|30734.2|30714.2|30741.7|30721.7|30731.7|30711.7|41
1602455700000|2020-10-11 22:35:00|30734.8|30714.8|30744.8|30724.8|30744.8|30724.8|30734.2|30714.2|31
1602456000000|2020-10-11 22:40:00|30748.6|30728.6|30749.8|30729.8|30749.8|30729.8|30748.6|30728.6|18
1602456300000|2020-10-11 22:45:00|30744.8|30724.8|30754.8|30734.8|30754.8|30734.8|30744.8|30724.8|17
1602456600000|2020-10-11 22:50:00|30756.7|30736.7|30744.8|30724.8|30757.3|30737.3|30744.8|30724.8|12
1602456900000|2020-10-11 22:55:00|30745.9|30725.9|30739.8|30719.8|30749.8|30729.8|30735.3|30715.3|31
1602457200000|2020-10-11 23:00:00|30743.6|30723.6|30739.8|30719.8|30749.2|30729.2|30739.8|30719.8|71
1602457500000|2020-10-11 23:05:00|30734.8|30714.8|30742.3|30722.3|30742.3|30722.3|30734.8|30714.8|6
1602457800000|2020-10-11 23:10:00|30740.3|30720.3|30739.8|30719.8|30749.8|30729.8|30737.3|30717.3|24
1602458100000|2020-10-11 23:15:00|30735.9|30715.9|30729.8|30709.8|30739.8|30719.8|30729.8|30709.8|33
1602458400000|2020-10-11 23:20:00|30729.2|30709.2|30724.8|30704.8|30729.2|30709.2|30712.3|30692.3|61
1602458700000|2020-10-11 23:25:00|30722.8|30702.8|30704.8|30684.8|30722.8|30702.8|30699.8|30679.8|48
1602459000000|2020-10-11 23:30:00|30706.7|30686.7|30697.3|30677.3|30719.8|30699.8|30687.8|30667.8|71
1602459300000|2020-10-11 23:35:00|30699.2|30679.2|30707.3|30687.3|30707.3|30687.3|30699.2|30679.2|14
1602459600000|2020-10-11 23:40:00|30709.2|30689.2|30704.8|30684.8|30709.8|30689.8|30704.8|30684.8|13
1602459900000|2020-10-11 23:45:00|30706.7|30686.7|30722.3|30702.3|30729.8|30709.8|30704.8|30684.8|55
1602460200000|2020-10-11 23:50:00|30721.7|30701.7|30712.3|30692.3|30724.8|30704.8|30704.8|30684.8|54
1602460500000|2020-10-11 23:55:00|30714.2|30694.2|30704.8|30684.8|30717.3|30697.3|30704.8|30684.8|23
1602460800000|2020-10-12 00:00:00|30699.8|30679.8|30652.3|30632.3|30699.8|30679.8|30645.3|30625.3|283
1602461100000|2020-10-12 00:05:00|30650.3|30630.3|30629.2|30609.2|30650.3|30630.3|30589.2|30569.2|310
1602461400000|2020-10-12 00:10:00|30628.6|30608.6|30589.2|30569.2|30629.2|30609.2|30589.2|30569.2|107
1602461700000|2020-10-12 00:15:00|30591.7|30571.7|30589.2|30569.2|30594.8|30574.8|30564.2|30544.2|165
1602462000000|2020-10-12 00:20:00|30591.7|30571.7|30634.2|30614.2|30634.2|30614.2|30589.2|30569.2|137
1602462300000|2020-10-12 00:25:00|30632.3|30612.3|30634.2|30614.2|30646.7|30626.7|30629.2|30609.2|75
1602462600000|2020-10-12 00:30:00|30629.2|30609.2|30649.2|30629.2|30651.7|30631.7|30619.2|30599.2|92
1602462900000|2020-10-12 00:35:00|30647.3|30627.3|30639.2|30619.2|30653.1|30633.1|30636.7|30616.7|67
1602463200000|2020-10-12 00:40:00|30639.8|30619.8|30635.9|30615.9|30644.8|30624.8|30632.8|30612.8|59
1602463500000|2020-10-12 00:45:00|30635.3|30615.3|30615.3|30595.3|30635.3|30615.3|30612.8|30592.8|58
1602463800000|2020-10-12 00:50:00|30613.4|30593.4|30585.3|30565.3|30615.3|30595.3|30585.3|30565.3|81
1602464100000|2020-10-12 00:55:00|30583.4|30563.4|30595.3|30575.3|30599.8|30579.8|30579|30559|95
1602464400000|2020-10-12 01:00:00|30590.3|30570.3|30582.8|30562.8|30590.3|30570.3|30535.9|30515.9|596
1602464700000|2020-10-12 01:05:00|30580.3|30560.3|30615.3|30595.3|30625.3|30605.3|30535.3|30515.3|377
1602465000000|2020-10-12 01:10:00|30614.8|30594.8|30600.3|30580.3|30625.3|30605.3|30590.3|30570.3|238
1602465300000|2020-10-12 01:15:00|30604.2|30584.2|30635.3|30615.3|30639.2|30619.2|30570.3|30550.3|216
1602465600000|2020-10-12 01:20:00|30637.8|30617.8|30675.3|30655.3|30675.3|30655.3|30637.8|30617.8|184
1602465900000|2020-10-12 01:25:00|30672.8|30652.8|30635.3|30615.3|30681.7|30661.7|30630.3|30610.3|200
1602466200000|2020-10-12 01:30:00|30634.8|30614.8|30684.2|30664.2|30694.2|30674.2|30630.3|30610.3|265
1602466500000|2020-10-12 01:35:00|30686.1|30666.1|30704.2|30684.2|30714.2|30694.2|30679.2|30659.2|225
1602466800000|2020-10-12 01:40:00|30708.1|30688.1|30734.2|30714.2|30739.2|30719.2|30699.2|30679.2|262
1602467100000|2020-10-12 01:45:00|30739.2|30719.2|30744.8|30724.8|30746.7|30726.7|30712.3|30692.3|177
1602467400000|2020-10-12 01:50:00|30746.7|30726.7|30721.7|30701.7|30757.3|30737.3|30719.2|30699.2|149
1602467700000|2020-10-12 01:55:00|30721.1|30701.1|30761.7|30741.7|30779.8|30759.8|30719.8|30699.8|240
1602468000000|2020-10-12 02:00:00|30759.8|30739.8|30734.8|30714.8|30769.8|30749.8|30734.8|30714.8|170
1602468300000|2020-10-12 02:05:00|30738.6|30718.6|30739.2|30719.2|30751.7|30731.7|30732.3|30712.3|104
1602468600000|2020-10-12 02:10:00|30736.7|30716.7|30724.8|30704.8|30744.2|30724.2|30709.2|30689.2|113
1602468900000|2020-10-12 02:15:00|30724.2|30704.2|30699.8|30679.8|30724.2|30704.2|30699.8|30679.8|49
1602469200000|2020-10-12 02:20:00|30701.7|30681.7|30694.8|30674.8|30701.7|30681.7|30689.8|30669.8|47
1602469500000|2020-10-12 02:25:00|30696.7|30676.7|30709.8|30689.8|30711.7|30691.7|30696.7|30676.7|22
1602469800000|2020-10-12 02:30:00|30706.7|30686.7|30709.8|30689.8|30724.8|30704.8|30702.8|30682.8|119
1602470100000|2020-10-12 02:35:00|30706.7|30686.7|30704.2|30684.2|30721.1|30701.1|30694.2|30674.2|151
1602470400000|2020-10-12 02:40:00|30706.7|30686.7|30734.8|30714.8|30734.8|30714.8|30706.7|30686.7|100
1602470700000|2020-10-12 02:45:00|30737.3|30717.3|30739.8|30719.8|30744.8|30724.8|30729.8|30709.8|53
1602471000000|2020-10-12 02:50:00|30739.2|30719.2|30734.8|30714.8|30744.8|30724.8|30730.4|30710.4|69
1602471300000|2020-10-12 02:55:00|30731.7|30711.7|30736.7|30716.7|30736.7|30716.7|30724.8|30704.8|40
1602471600000|2020-10-12 03:00:00|30737.3|30717.3|30734.2|30714.2|30739.2|30719.2|30724.2|30704.2|19
1602471900000|2020-10-12 03:05:00|30734.8|30714.8|30732.3|30712.3|30734.8|30714.8|30720.4|30700.4|58
1602472200000|2020-10-12 03:10:00|30729.8|30709.8|30714.8|30694.8|30729.8|30709.8|30714.8|30694.8|56
1602472500000|2020-10-12 03:15:00|30715.4|30695.4|30739.8|30719.8|30739.8|30719.8|30715.4|30695.4|39
1602472800000|2020-10-12 03:20:00|30744.8|30724.8|30761.7|30741.7|30769.8|30749.8|30744.8|30724.8|172
1602473100000|2020-10-12 03:25:00|30764.2|30744.2|30764.8|30744.8|30769.8|30749.8|30759.2|30739.2|90
1602473400000|2020-10-12 03:30:00|30762.3|30742.3|30784.8|30764.8|30789.8|30769.8|30759.8|30739.8|95
1602473700000|2020-10-12 03:35:00|30782.3|30762.3|30774.8|30754.8|30789.8|30769.8|30774.8|30754.8|58
1602474000000|2020-10-12 03:40:00|30769.8|30749.8|30774.8|30754.8|30776.7|30756.7|30769.8|30749.8|27
1602474300000|2020-10-12 03:45:00|30776.7|30756.7|30797.3|30777.3|30797.3|30777.3|30776.7|30756.7|60
1602474600000|2020-10-12 03:50:00|30795.4|30775.4|30784.8|30764.8|30798.6|30778.6|30784.8|30764.8|30
1602474900000|2020-10-12 03:55:00|30786.7|30766.7|30789.8|30769.8|30796.1|30776.1|30784.8|30764.8|38
1602475200000|2020-10-12 04:00:00|30784.8|30764.8|30784.8|30764.8|30789.8|30769.8|30779.8|30759.8|21
1602475500000|2020-10-12 04:05:00|30779.8|30759.8|30784.8|30764.8|30784.8|30764.8|30777.3|30757.3|26
1602475800000|2020-10-12 04:10:00|30782.9|30762.9|30779.8|30759.8|30784.8|30764.8|30779.8|30759.8|19
1602476100000|2020-10-12 04:15:00|30782.3|30762.3|30782.9|30762.9|30782.9|30762.9|30779.8|30759.8|20
1602476400000|2020-10-12 04:20:00|30779.8|30759.8|30784.8|30764.8|30794.2|30774.2|30779.8|30759.8|75
1602476700000|2020-10-12 04:25:00|30786.7|30766.7|30779.8|30759.8|30787.3|30767.3|30779.8|30759.8|20
1602477000000|2020-10-12 04:30:00|30775.9|30755.9|30754.8|30734.8|30775.9|30755.9|30754.8|30734.8|66
1602477300000|2020-10-12 04:35:00|30759.2|30739.2|30759.8|30739.8|30764.8|30744.8|30754.8|30734.8|34
1602477600000|2020-10-12 04:40:00|30761.7|30741.7|30764.2|30744.2|30764.2|30744.2|30759.8|30739.8|23
1602477900000|2020-10-12 04:45:00|30768.1|30748.1|30779.2|30759.2|30781.7|30761.7|30768.1|30748.1|66
1602478200000|2020-10-12 04:50:00|30784.2|30764.2|30774.2|30754.2|30784.2|30764.2|30774.2|30754.2|11
1602478500000|2020-10-12 04:55:00|30771.7|30751.7|30769.2|30749.2|30774.2|30754.2|30769.2|30749.2|15
1602478800000|2020-10-12 05:00:00|30764.2|30744.2|30789.8|30769.8|30796.7|30776.7|30754.2|30734.2|121
1602479100000|2020-10-12 05:05:00|30789.2|30769.2|30791.7|30771.7|30801.2|30781.2|30779.8|30759.8|86
1602479400000|2020-10-12 05:10:00|30793.7|30773.7|30806.9|30786.9|30807.5|30787.5|30793.7|30773.7|168
1602479700000|2020-10-12 05:15:00|30803.1|30783.1|30791.9|30771.9|30803.1|30783.1|30775|30755|91
1602480000000|2020-10-12 05:20:00|30790|30770|30811.4|30791.4|30811.4|30791.4|30783.1|30763.1|67
1602480300000|2020-10-12 05:25:00|30815.8|30795.8|30811.9|30791.9|30830.8|30810.8|30811.4|30791.4|105
1602480600000|2020-10-12 05:30:00|30811.4|30791.4|30798.9|30778.9|30811.9|30791.9|30761.9|30741.9|254
1602480900000|2020-10-12 05:35:00|30799.4|30779.4|30828.1|30808.1|30832.5|30812.5|30790|30770|133
1602481200000|2020-10-12 05:40:00|30830|30810|30843.1|30823.1|30848.1|30828.1|30818.7|30798.7|279
1602481500000|2020-10-12 05:45:00|30845|30825|30848.1|30828.1|30853.1|30833.1|30831.2|30811.2|237
1602481800000|2020-10-12 05:50:00|30851.4|30831.4|30837.5|30817.5|30856.9|30836.9|30832.5|30812.5|128
1602482100000|2020-10-12 05:55:00|30832.5|30812.5|30813.1|30793.1|30832.5|30812.5|30799.4|30779.4|214
1602482400000|2020-10-12 06:00:00|30813.7|30793.7|30807.5|30787.5|30821.4|30801.4|30797.5|30777.5|144
1602482700000|2020-10-12 06:05:00|30805|30785|30787.5|30767.5|30805|30785|30782.5|30762.5|109
1602483000000|2020-10-12 06:10:00|30785.6|30765.6|30802.5|30782.5|30807.5|30787.5|30772.5|30752.5|109
1602483300000|2020-10-12 06:15:00|30801.9|30781.9|30812.5|30792.5|30822.5|30802.5|30800|30780|83
1602483600000|2020-10-12 06:20:00|30815|30795|30783.1|30763.1|30816.9|30796.9|30778.1|30758.1|138
1602483900000|2020-10-12 06:25:00|30785|30765|30786.9|30766.9|30787.5|30767.5|30778.7|30758.7|65
1602484200000|2020-10-12 06:30:00|30787.5|30767.5|30790|30770|30802.5|30782.5|30787.5|30767.5|66
1602484500000|2020-10-12 06:35:00|30788.1|30768.1|30772.5|30752.5|30788.1|30768.1|30762.5|30742.5|141
1602484800000|2020-10-12 06:40:00|30770.6|30750.6|30807.5|30787.5|30811.9|30791.9|30762.5|30742.5|135
1602485100000|2020-10-12 06:45:00|30810|30790|30815.6|30795.6|30817.5|30797.5|30790|30770|174
1602485400000|2020-10-12 06:50:00|30815|30795|30810.6|30790.6|30837.5|30817.5|30808.1|30788.1|174
1602485700000|2020-10-12 06:55:00|30808.1|30788.1|30797.5|30777.5|30811.9|30791.9|30787.5|30767.5|218
1602486000000|2020-10-12 07:00:00|30802.5|30782.5|30748.7|30728.7|30825.6|30805.6|30743.7|30723.7|267
1602486300000|2020-10-12 07:05:00|30750.6|30730.6|30728.7|30708.7|30758.7|30738.7|30718.7|30698.7|240
1602486600000|2020-10-12 07:10:00|30733.7|30713.7|30771.2|30751.2|30773.7|30753.7|30718.7|30698.7|184
1602486900000|2020-10-12 07:15:00|30770.6|30750.6|30828.1|30808.1|30828.1|30808.1|30768.7|30748.7|294
1602487200000|2020-10-12 07:20:00|30830|30810|30788.7|30768.7|30848.1|30828.1|30775.6|30755.6|297
1602487500000|2020-10-12 07:25:00|30788.1|30768.1|30796.9|30776.9|30797.5|30777.5|30760.6|30740.6|155
1602487800000|2020-10-12 07:30:00|30793.1|30773.1|30794.4|30774.4|30803.7|30783.7|30763.7|30743.7|119
1602488100000|2020-10-12 07:35:00|30792.5|30772.5|30796.9|30776.9|30797.5|30777.5|30778.1|30758.1|68
1602488400000|2020-10-12 07:40:00|30792.5|30772.5|30815|30795|30826.9|30806.9|30786.9|30766.9|94
1602488700000|2020-10-12 07:45:00|30811.9|30791.9|30823.8|30803.8|30826.9|30806.9|30801.9|30781.9|119
1602489000000|2020-10-12 07:50:00|30825.8|30805.8|30811.3|30791.3|30836.9|30816.9|30802.5|30782.5|224
1602489300000|2020-10-12 07:55:00|30811.9|30791.9|30836.9|30816.9|30838.3|30818.3|30808.8|30788.8|124
1602489600000|2020-10-12 08:00:00|30836.3|30816.3|30921.3|30901.3|30925.8|30905.8|30832.5|30812.5|489
1602489900000|2020-10-12 08:05:00|30919.4|30899.4|30900.8|30880.8|30925.2|30905.2|30891.3|30871.3|281
1602490200000|2020-10-12 08:10:00|30896.9|30876.9|30898.3|30878.3|30900.8|30880.8|30877.7|30857.7|170
1602490500000|2020-10-12 08:15:00|30900.8|30880.8|30905.8|30885.8|30917.7|30897.7|30895.8|30875.8|126
1602490800000|2020-10-12 08:20:00|30901.9|30881.9|30905.8|30885.8|30915.8|30895.8|30895.8|30875.8|109
1602491100000|2020-10-12 08:25:00|30900.8|30880.8|30910.8|30890.8|30915.8|30895.8|30895.8|30875.8|166
1602491400000|2020-10-12 08:30:00|30908.3|30888.3|30918.3|30898.3|30924.6|30904.6|30908.3|30888.3|85
1602491700000|2020-10-12 08:35:00|30916.3|30896.3|30895.8|30875.8|30920.8|30900.8|30891.3|30871.3|69
1602492000000|2020-10-12 08:40:00|30891.9|30871.9|30880.8|30860.8|30895.8|30875.8|30873.3|30853.3|219
1602492300000|2020-10-12 08:45:00|30881.3|30861.3|30873.3|30853.3|30890.8|30870.8|30870.8|30850.8|64
1602492600000|2020-10-12 08:50:00|30871.3|30851.3|30830.8|30810.8|30875.8|30855.8|30830.8|30810.8|130
1602492900000|2020-10-12 08:55:00|30828.8|30808.8|30810.8|30790.8|30835.8|30815.8|30800.8|30780.8|217
1602493200000|2020-10-12 09:00:00|30815.8|30795.8|30840.8|30820.8|30845.2|30825.2|30810.8|30790.8|122
1602493500000|2020-10-12 09:05:00|30838.3|30818.3|30828.8|30808.8|30845.2|30825.2|30821.3|30801.3|81
1602493800000|2020-10-12 09:10:00|30826.3|30806.3|30846.9|30826.9|30846.9|30826.9|30821.9|30801.9|57
1602494100000|2020-10-12 09:15:00|30844.4|30824.4|30843.8|30823.8|30846.9|30826.9|30832.5|30812.5|92
1602494400000|2020-10-12 09:20:00|30841.9|30821.9|30856.3|30836.3|30856.3|30836.3|30841.3|30821.3|83
1602494700000|2020-10-12 09:25:00|30858.3|30838.3|30845.8|30825.8|30861.3|30841.3|30841.3|30821.3|81
1602495000000|2020-10-12 09:30:00|30847.7|30827.7|30851.3|30831.3|30861.3|30841.3|30841.3|30821.3|90
1602495300000|2020-10-12 09:35:00|30849.4|30829.4|30846.3|30826.3|30853.3|30833.3|30836.3|30816.3|57
1602495600000|2020-10-12 09:40:00|30841.3|30821.3|30799.4|30779.4|30841.3|30821.3|30796.9|30776.9|274
1602495900000|2020-10-12 09:45:00|30797.5|30777.5|30816.9|30796.9|30833.3|30813.3|30797.5|30777.5|76
1602496200000|2020-10-12 09:50:00|30819.4|30799.4|30851.9|30831.9|30856.3|30836.3|30816.9|30796.9|105
1602496500000|2020-10-12 09:55:00|30849.4|30829.4|30846.9|30826.9|30849.4|30829.4|30841.9|30821.9|87
1602496800000|2020-10-12 10:00:00|30851.9|30831.9|30846.9|30826.9|30856.9|30836.9|30841.9|30821.9|57
1602497100000|2020-10-12 10:05:00|30851.3|30831.3|30876.9|30856.9|30876.9|30856.9|30851.3|30831.3|118
1602497400000|2020-10-12 10:10:00|30874.4|30854.4|30885.8|30865.8|30893.3|30873.3|30874.4|30854.4|73
1602497700000|2020-10-12 10:15:00|30883.8|30863.8|30885.8|30865.8|30890.8|30870.8|30878.8|30858.8|50
1602498000000|2020-10-12 10:20:00|30888.3|30868.3|30895.8|30875.8|30898.3|30878.3|30875.8|30855.8|75
1602498300000|2020-10-12 10:25:00|30893.8|30873.8|30885.8|30865.8|30903.3|30883.3|30885.8|30865.8|56
1602498600000|2020-10-12 10:30:00|30887.7|30867.7|30878.8|30858.8|30893.3|30873.3|30868.3|30848.3|85
1602498900000|2020-10-12 10:35:00|30880.8|30860.8|30886.3|30866.3|30886.3|30866.3|30875.8|30855.8|88
1602499200000|2020-10-12 10:40:00|30881.9|30861.9|30879.4|30859.4|30886.9|30866.9|30866.9|30846.9|54
1602499500000|2020-10-12 10:45:00|30881.3|30861.3|30871.9|30851.9|30881.9|30861.9|30866.9|30846.9|57
1602499800000|2020-10-12 10:50:00|30866.9|30846.9|30856.9|30836.9|30871.9|30851.9|30841.9|30821.9|113
1602500100000|2020-10-12 10:55:00|30851.9|30831.9|30871.9|30851.9|30874.4|30854.4|30851.9|30831.9|73
1602500400000|2020-10-12 11:00:00|30870|30850|30846.9|30826.9|30871.9|30851.9|30841.3|30821.3|79
1602500700000|2020-10-12 11:05:00|30851.9|30831.9|30861.9|30841.9|30861.9|30841.9|30851.9|30831.9|75
1602501000000|2020-10-12 11:10:00|30864.4|30844.4|30854.4|30834.4|30877.5|30857.5|30854.4|30834.4|86
1602501300000|2020-10-12 11:15:00|30856.3|30836.3|30866.9|30846.9|30881.3|30861.3|30856.3|30836.3|94
1602501600000|2020-10-12 11:20:00|30871.3|30851.3|30866.9|30846.9|30871.3|30851.3|30846.9|30826.9|80
1602501900000|2020-10-12 11:25:00|30865|30845|30876.9|30856.9|30883.8|30863.8|30861.9|30841.9|92
1602502200000|2020-10-12 11:30:00|30881.3|30861.3|30846.9|30826.9|30881.9|30861.9|30844.4|30824.4|312
1602502500000|2020-10-12 11:35:00|30851.9|30831.9|30843.1|30823.1|30873.7|30853.7|30833.7|30813.7|273
1602502800000|2020-10-12 11:40:00|30843.7|30823.7|30868.1|30848.1|30868.7|30848.7|30835|30815|106
1602503100000|2020-10-12 11:45:00|30868.7|30848.7|30878.1|30858.1|30887.5|30867.5|30865.6|30845.6|79
1602503400000|2020-10-12 11:50:00|30877.5|30857.5|30888.1|30868.1|30893.1|30873.1|30873.1|30853.1|61
1602503700000|2020-10-12 11:55:00|30890|30870|30897.5|30877.5|30903.1|30883.1|30883.1|30863.1|186
1602504000000|2020-10-12 12:00:00|30895.6|30875.6|30931.9|30911.9|30931.9|30911.9|30895.6|30875.6|332
1602504300000|2020-10-12 12:05:00|30933.8|30913.8|30913.1|30893.1|30936.9|30916.9|30908.1|30888.1|219
1602504600000|2020-10-12 12:10:00|30908.7|30888.7|30909.3|30889.3|30927.5|30907.5|30888.7|30868.7|311
1602504900000|2020-10-12 12:15:00|30908.7|30888.7|30884.8|30864.8|30917.5|30897.5|30879.3|30859.3|262
1602505200000|2020-10-12 12:20:00|30888.7|30868.7|30829.8|30809.8|30888.7|30868.7|30825.4|30805.4|430
1602505500000|2020-10-12 12:25:00|30829.3|30809.3|30782.8|30762.8|30829.3|30809.3|30772.2|30752.2|453
1602505800000|2020-10-12 12:30:00|30782.2|30762.2|30816|30796|30818.5|30798.5|30771.6|30751.6|358
1602506100000|2020-10-12 12:35:00|30816.6|30796.6|30811.6|30791.6|30826|30806|30807.2|30787.2|249
1602506400000|2020-10-12 12:40:00|30807.8|30787.8|30787|30767|30810.9|30790.9|30784.5|30764.5|500
1602506700000|2020-10-12 12:45:00|30789|30769|30812.8|30792.8|30816.5|30796.5|30789|30769|225
1602507000000|2020-10-12 12:50:00|30809|30789|30822.8|30802.8|30832.8|30812.8|30803.4|30783.4|224
1602507300000|2020-10-12 12:55:00|30817.8|30797.8|30802.8|30782.8|30822.2|30802.2|30802.8|30782.8|243
1602507600000|2020-10-12 13:00:00|30800.9|30780.9|30803.4|30783.4|30857.8|30837.8|30742.8|30722.8|1332
1602507900000|2020-10-12 13:05:00|30805.3|30785.3|30738.4|30718.4|30814.7|30794.7|30733.4|30713.4|768
1602508200000|2020-10-12 13:10:00|30740.3|30720.3|30763.4|30743.4|30783.4|30763.4|30738.4|30718.4|556
1602508500000|2020-10-12 13:15:00|30765.3|30745.3|30768.4|30748.4|30768.4|30748.4|30729|30709|464
1602508800000|2020-10-12 13:20:00|30765.9|30745.9|30768.4|30748.4|30779|30759|30753.4|30733.4|305
1602509100000|2020-10-12 13:25:00|30772.2|30752.2|30774|30754|30785.3|30765.3|30746.5|30726.5|301
1602509400000|2020-10-12 13:30:00|30777.8|30757.8|30752.8|30732.8|30782.8|30762.8|30734|30714|377
1602509700000|2020-10-12 13:35:00|30756.6|30736.6|30709.7|30689.7|30763.4|30743.4|30709.7|30689.7|411
1602510000000|2020-10-12 13:40:00|30711.6|30691.6|30700.3|30680.3|30712.2|30692.2|30674|30654|551
1602510300000|2020-10-12 13:45:00|30702.8|30682.8|30707.8|30687.8|30732.8|30712.8|30702.8|30682.8|312
1602510600000|2020-10-12 13:50:00|30708.4|30688.4|30697.8|30677.8|30708.4|30688.4|30672.8|30652.8|240
1602510900000|2020-10-12 13:55:00|30698.4|30678.4|30743.4|30723.4|30747.2|30727.2|30682.8|30662.8|256
1602511200000|2020-10-12 14:00:00|30742.2|30722.2|30720.3|30700.3|30750.3|30730.3|30717.2|30697.2|253
1602511500000|2020-10-12 14:05:00|30719.7|30699.7|30712.8|30692.8|30737.8|30717.8|30702.8|30682.8|245
1602511800000|2020-10-12 14:10:00|30714.7|30694.7|30748.4|30728.4|30752.8|30732.8|30702.8|30682.8|248
1602512100000|2020-10-12 14:15:00|30752.2|30732.2|30743.4|30723.4|30752.8|30732.8|30722.8|30702.8|340
1602512400000|2020-10-12 14:20:00|30742.8|30722.8|30712.8|30692.8|30742.8|30722.8|30708.4|30688.4|438
1602512700000|2020-10-12 14:25:00|30716.6|30696.6|30702.8|30682.8|30720.9|30700.9|30677.8|30657.8|325
1602513000000|2020-10-12 14:30:00|30699.7|30679.7|30677.2|30657.2|30702.2|30682.2|30673.4|30653.4|280
1602513300000|2020-10-12 14:35:00|30673.4|30653.4|30648.4|30628.4|30677.2|30657.2|30647.8|30627.8|329
1602513600000|2020-10-12 14:40:00|30652.8|30632.8|30648.4|30628.4|30667.8|30647.8|30647.8|30627.8|247
1602513900000|2020-10-12 14:45:00|30647.8|30627.8|30660.9|30640.9|30662.8|30642.8|30632.8|30612.8|256
1602514200000|2020-10-12 14:50:00|30660.3|30640.3|30667.8|30647.8|30687.8|30667.8|30657.8|30637.8|249
1602514500000|2020-10-12 14:55:00|30662.8|30642.8|30673.4|30653.4|30673.4|30653.4|30633.4|30613.4|339
1602514800000|2020-10-12 15:00:00|30669|30649|30668.4|30648.4|30683.4|30663.4|30652.8|30632.8|273
1602515100000|2020-10-12 15:05:00|30670.9|30650.9|30687.8|30667.8|30692.2|30672.2|30654.7|30634.7|181
1602515400000|2020-10-12 15:10:00|30688.4|30668.4|30665.3|30645.3|30688.4|30668.4|30662.8|30642.8|175
1602515700000|2020-10-12 15:15:00|30664.7|30644.7|30647.8|30627.8|30667.8|30647.8|30647.8|30627.8|250
1602516000000|2020-10-12 15:20:00|30644|30624|30623.3|30603.3|30644|30624|30620.2|30600.2|426
1602516300000|2020-10-12 15:25:00|30621.4|30601.4|30601.4|30581.4|30622|30602|30601.4|30581.4|374
1602516600000|2020-10-12 15:30:00|30605.8|30585.8|30658.9|30638.9|30661.4|30641.4|30605.8|30585.8|323
1602516900000|2020-10-12 15:35:00|30660.8|30640.8|30666.4|30646.4|30670.8|30650.8|30651.4|30631.4|218
1602517200000|2020-10-12 15:40:00|30667|30647|30653.3|30633.3|30668.9|30648.9|30647.6|30627.6|158
1602517500000|2020-10-12 15:45:00|30651.4|30631.4|30670.8|30650.8|30670.8|30650.8|30651.4|30631.4|300
1602517800000|2020-10-12 15:50:00|30671.4|30651.4|30682|30662|30682|30662|30671.4|30651.4|379
1602518100000|2020-10-12 15:55:00|30685.8|30665.8|30707.7|30687.7|30710.2|30690.2|30683.9|30663.9|314
1602518400000|2020-10-12 16:00:00|30705.8|30685.8|30695.2|30675.2|30710.8|30690.8|30695.2|30675.2|193
1602518700000|2020-10-12 16:05:00|30695.8|30675.8|30704.5|30684.5|30704.5|30684.5|30695.8|30675.8|105
1602519000000|2020-10-12 16:10:00|30706.4|30686.4|30728.9|30708.9|30735.8|30715.8|30706.4|30686.4|228
1602519300000|2020-10-12 16:15:00|30730.8|30710.8|30730.8|30710.8|30738.3|30718.3|30726.4|30706.4|166
1602519600000|2020-10-12 16:20:00|30731.4|30711.4|30720.8|30700.8|30732|30712|30716.4|30696.4|85
1602519900000|2020-10-12 16:25:00|30718.9|30698.9|30730.8|30710.8|30734.6|30714.6|30716.4|30696.4|140
1602520200000|2020-10-12 16:30:00|30731.4|30711.4|30720.8|30700.8|30734.6|30714.6|30715.8|30695.8|185
1602520500000|2020-10-12 16:35:00|30722.7|30702.7|30712|30692|30731.4|30711.4|30712|30692|183
1602520800000|2020-10-12 16:40:00|30713.9|30693.9|30702|30682|30715.8|30695.8|30702|30682|133
1602521100000|2020-10-12 16:45:00|30705.8|30685.8|30710.8|30690.8|30710.8|30690.8|30695.8|30675.8|210
1602521400000|2020-10-12 16:50:00|30711.4|30691.4|30642|30622|30711.4|30691.4|30642|30622|508
1602521700000|2020-10-12 16:55:00|30644.5|30624.5|30668.8|30648.8|30668.8|30648.8|30637|30617|861
1602522000000|2020-10-12 17:00:00|30668.2|30648.2|30664.4|30644.4|30678.2|30658.2|30663.8|30643.8|393
1602522300000|2020-10-12 17:05:00|30663.8|30643.8|30632.6|30612.6|30663.8|30643.8|30628.8|30608.8|225
1602522600000|2020-10-12 17:10:00|30628.8|30608.8|30653.8|30633.8|30653.8|30633.8|30626.3|30606.3|83
1602522900000|2020-10-12 17:15:00|30657.6|30637.6|30668.8|30648.8|30668.8|30648.8|30657.6|30637.6|115
1602523200000|2020-10-12 17:20:00|30673.8|30653.8|30683.8|30663.8|30688.2|30668.2|30668.8|30648.8|142
1602523500000|2020-10-12 17:25:00|30685.7|30665.7|30693.8|30673.8|30698.8|30678.8|30683.8|30663.8|73
1602523800000|2020-10-12 17:30:00|30691.3|30671.3|30703.8|30683.8|30703.8|30683.8|30689.4|30669.4|55
1602524100000|2020-10-12 17:35:00|30705.7|30685.7|30708.8|30688.8|30708.8|30688.8|30698.8|30678.8|89
1602524400000|2020-10-12 17:40:00|30710.7|30690.7|30658.8|30638.8|30711.3|30691.3|30658.8|30638.8|196
1602524700000|2020-10-12 17:45:00|30661.3|30641.3|30663.8|30643.8|30673.8|30653.8|30661.3|30641.3|70
1602525000000|2020-10-12 17:50:00|30659.4|30639.4|30638.8|30618.8|30663.8|30643.8|30638.8|30618.8|112
1602525300000|2020-10-12 17:55:00|30636.9|30616.9|30643.8|30623.8|30648.8|30628.8|30630|30610|133
1602525600000|2020-10-12 18:00:00|30645.7|30625.7|30646.3|30626.3|30668.8|30648.8|30643.8|30623.8|81
1602525900000|2020-10-12 18:05:00|30645.7|30625.7|30623.8|30603.8|30645.7|30625.7|30623.8|30603.8|114
1602526200000|2020-10-12 18:10:00|30621.9|30601.9|30618.8|30598.8|30623.8|30603.8|30618.8|30598.8|59
1602526500000|2020-10-12 18:15:00|30620|30600|30633.8|30613.8|30638.8|30618.8|30620|30600|33
1602526800000|2020-10-12 18:20:00|30635.7|30615.7|30643.8|30623.8|30648.8|30628.8|30623.8|30603.8|83
1602527100000|2020-10-12 18:25:00|30648.8|30628.8|30658.8|30638.8|30658.8|30638.8|30648.8|30628.8|39
1602527400000|2020-10-12 18:30:00|30659.4|30639.4|30664.4|30644.4|30665.7|30645.7|30659.4|30639.4|34
1602527700000|2020-10-12 18:35:00|30663.8|30643.8|30644.4|30624.4|30666.9|30646.9|30638.8|30618.8|68
1602528000000|2020-10-12 18:40:00|30643.8|30623.8|30641.9|30621.9|30644.4|30624.4|30638.8|30618.8|34
1602528300000|2020-10-12 18:45:00|30643.8|30623.8|30643.8|30623.8|30646.3|30626.3|30638.8|30618.8|13
1602528600000|2020-10-12 18:50:00|30645.7|30625.7|30658.8|30638.8|30663.8|30643.8|30643.8|30623.8|48
1602528900000|2020-10-12 18:55:00|30661.3|30641.3|30668.8|30648.8|30668.8|30648.8|30658.8|30638.8|26
1602529200000|2020-10-12 19:00:00|30673.8|30653.8|30671.3|30651.3|30673.8|30653.8|30666.3|30646.3|24
1602529500000|2020-10-12 19:05:00|30669.4|30649.4|30671.3|30651.3|30676.3|30656.3|30668.8|30648.8|14
1602529800000|2020-10-12 19:10:00|30673.8|30653.8|30663.8|30643.8|30673.8|30653.8|30663.8|30643.8|26
1602530100000|2020-10-12 19:15:00|30666.3|30646.3|30663.8|30643.8|30668.8|30648.8|30661.3|30641.3|25
1602530400000|2020-10-12 19:20:00|30668.8|30648.8|30681.4|30661.4|30681.4|30661.4|30668.8|30648.8|20
1602530700000|2020-10-12 19:25:00|30683.3|30663.3|30683.9|30663.9|30683.9|30663.9|30678.9|30658.9|21
1602531000000|2020-10-12 19:30:00|30688.9|30668.9|30681.4|30661.4|30688.9|30668.9|30681.4|30661.4|25
1602531300000|2020-10-12 19:35:00|30683.3|30663.3|30673.9|30653.9|30683.9|30663.9|30673.9|30653.9|33
1602531600000|2020-10-12 19:40:00|30674.5|30654.5|30678.9|30658.9|30678.9|30658.9|30673.9|30653.9|22
1602531900000|2020-10-12 19:45:00|30675.1|30655.1|30663.9|30643.9|30678.9|30658.9|30663.9|30643.9|24
1602532200000|2020-10-12 19:50:00|30667.7|30647.7|30653.9|30633.9|30668.9|30648.9|30644.5|30624.5|31
1602532500000|2020-10-12 19:55:00|30655.1|30635.1|30653.3|30633.3|30663.9|30643.9|30643.9|30623.9|63
1602532800000|2020-10-12 20:00:00|30650.8|30630.8|30653.9|30633.9|30656.4|30636.4|30643.9|30623.9|21
1602533100000|2020-10-12 20:05:00|30650.8|30630.8|30658.9|30638.9|30658.9|30638.9|30646.4|30626.4|8
1602533400000|2020-10-12 20:10:00|30661.4|30641.4|30663.9|30643.9|30666.4|30646.4|30658.9|30638.9|14
1602533700000|2020-10-12 20:15:00|30665.8|30645.8|30663.9|30643.9|30666.4|30646.4|30663.9|30643.9|11
1602534000000|2020-10-12 20:20:00|30658.9|30638.9|30653.9|30633.9|30658.9|30638.9|30653.9|30633.9|12
1602534300000|2020-10-12 20:25:00|30656.4|30636.4|30648.9|30628.9|30658.3|30638.3|30648.3|30628.3|31
1602534600000|2020-10-12 20:30:00|30650.8|30630.8|30658.9|30638.9|30658.9|30638.9|30648.9|30628.9|20
1602534900000|2020-10-12 20:35:00|30658.3|30638.3|30653.9|30633.9|30658.9|30638.9|30653.9|30633.9|15
1602535200000|2020-10-12 20:40:00|30655.8|30635.8|30652.7|30632.7|30655.8|30635.8|30652.7|30632.7|19
1602535500000|2020-10-12 20:45:00|30653.3|30633.3|30638.9|30618.9|30653.9|30633.9|30638.9|30618.9|38
1602535800000|2020-10-12 20:50:00|30643.9|30623.9|30648.9|30628.9|30651.4|30631.4|30638.9|30618.9|33
1602536100000|2020-10-12 20:55:00|30651.4|30631.4|30648.9|30628.9|30651.4|30631.4|30644.5|30624.5|62
1602540000000|2020-10-12 22:00:00|30599.9|30579.9|30678.9|30658.9|30686.4|30666.4|30599.9|30579.9|54
1602540300000|2020-10-12 22:05:00|30677|30657|30668.9|30648.9|30677|30657|30659.5|30639.5|50
1602540600000|2020-10-12 22:10:00|30670.8|30650.8|30663.9|30643.9|30671.4|30651.4|30659.5|30639.5|8
1602540900000|2020-10-12 22:15:00|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|7
1602541200000|2020-10-12 22:20:00|30659.5|30639.5|30661.4|30641.4|30661.4|30641.4|30659.5|30639.5|8
1602541500000|2020-10-12 22:25:00|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|30656.4|30636.4|3
1602541800000|2020-10-12 22:30:00|30658.3|30638.3|30651.5|30631.5|30658.3|30638.3|30646.5|30626.5|14
1602542100000|2020-10-12 22:35:00|30654|30634|30659.6|30639.6|30659.6|30639.6|30654|30634|10
1602542400000|2020-10-12 22:40:00|30661.5|30641.5|30661.5|30641.5|30664|30644|30661.5|30641.5|7
1602542700000|2020-10-12 22:45:00|||||||||2
1602543000000|2020-10-12 22:50:00|30664|30644|30664|30644|30664|30644|30659|30639|10
1602543300000|2020-10-12 22:55:00|30660.2|30640.2|30659|30639|30664|30644|30659|30639|18
1602543600000|2020-10-12 23:00:00|30660.9|30640.9|30666.5|30646.5|30669|30649|30660.9|30640.9|19
1602543900000|2020-10-12 23:05:00|30669|30649|30659|30639|30669|30649|30655.9|30635.9|28
1602544200000|2020-10-12 23:10:00|30656.5|30636.5|30659|30639|30659|30639|30654|30634|8
1602544500000|2020-10-12 23:15:00|30655.2|30635.2|30656.5|30636.5|30659|30639|30654|30634|9
1602544800000|2020-10-12 23:20:00|30654.6|30634.6|30654|30634|30654.6|30634.6|30654|30634|4
1602545100000|2020-10-12 23:25:00|30657.8|30637.8|30656.5|30636.5|30659|30639|30654|30634|49
1602545400000|2020-10-12 23:30:00|30654|30634|30654|30634|30659|30639|30654|30634|22
1602545700000|2020-10-12 23:35:00|30659|30639|30654|30634|30659|30639|30654|30634|8
1602546000000|2020-10-12 23:40:00|30657.1|30637.1|30659|30639|30659|30639|30657.1|30637.1|8
1602546300000|2020-10-12 23:45:00|30657.1|30637.1|30659|30639|30659|30639|30655.2|30635.2|14
1602546600000|2020-10-12 23:50:00|||||||||12
1602546900000|2020-10-12 23:55:00|30660.9|30640.9|30659|30639|30661.5|30641.5|30656.5|30636.5|14
1602547200000|2020-10-13 00:00:00|30657.1|30637.1|30594|30574|30659|30639|30594|30574|222
1602547500000|2020-10-13 00:05:00|30588.4|30568.4|30482.8|30462.8|30596.5|30576.5|30475.9|30455.9|251
1602547800000|2020-10-13 00:10:00|30480.3|30460.3|30483.4|30463.4|30522.8|30502.8|30480.3|30460.3|207
1602548100000|2020-10-13 00:15:00|30487.8|30467.8|30508.4|30488.4|30510.3|30490.3|30450.9|30430.9|245
1602548400000|2020-10-13 00:20:00|30510.3|30490.3|30523.4|30503.4|30528.4|30508.4|30510.3|30490.3|101
1602548700000|2020-10-13 00:25:00|30522.8|30502.8|30513.4|30493.4|30525.3|30505.3|30507.8|30487.8|96
1602549000000|2020-10-13 00:30:00|30511.5|30491.5|30490.9|30470.9|30516.5|30496.5|30490.9|30470.9|130
1602549300000|2020-10-13 00:35:00|30493.4|30473.4|30508.4|30488.4|30508.4|30488.4|30465.9|30445.9|173
1602549600000|2020-10-13 00:40:00|30507.8|30487.8|30489|30469|30507.8|30487.8|30482.1|30462.1|93
1602549900000|2020-10-13 00:45:00|30487.8|30467.8|30493.4|30473.4|30494|30474|30474.6|30454.6|88
1602550200000|2020-10-13 00:50:00|30489|30469|30499|30479|30504|30484|30489|30469|44
1602550500000|2020-10-13 00:55:00|30498.4|30478.4|30509|30489|30509|30489|30493.4|30473.4|95
1602550800000|2020-10-13 01:00:00|30508.4|30488.4|30496.5|30476.5|30529|30509|30484.6|30464.6|511
1602551100000|2020-10-13 01:05:00|30498.4|30478.4|30484|30464|30508.4|30488.4|30479|30459|238
1602551400000|2020-10-13 01:10:00|30485.9|30465.9|30484|30464|30505.9|30485.9|30479|30459|217
1602551700000|2020-10-13 01:15:00|30486.5|30466.5|30508.4|30488.4|30529|30509|30484|30464|226
1602552000000|2020-10-13 01:20:00|30506.5|30486.5|30486.5|30466.5|30506.5|30486.5|30479|30459|169
1602552300000|2020-10-13 01:25:00|30485.9|30465.9|30459|30439|30485.9|30465.9|30459|30439|210
1602552600000|2020-10-13 01:30:00|30456.5|30436.5|30494|30474|30494.7|30474.7|30449|30429|186
1602552900000|2020-10-13 01:35:00|30492.2|30472.2|30494.1|30474.1|30504|30484|30484|30464|238
1602553200000|2020-10-13 01:40:00|30492.2|30472.2|30479.1|30459.1|30499.1|30479.1|30479.1|30459.1|149
1602553500000|2020-10-13 01:45:00|30477.2|30457.2|30494.1|30474.1|30495.9|30475.9|30454.1|30434.1|223
1602553800000|2020-10-13 01:50:00|30494.7|30474.7|30489.7|30469.7|30499.1|30479.1|30484.1|30464.1|66
1602554100000|2020-10-13 01:55:00|30492.2|30472.2|30469.1|30449.1|30497.8|30477.8|30469.1|30449.1|114
1602554400000|2020-10-13 02:00:00|30467.2|30447.2|30470.3|30450.3|30479.7|30459.7|30459.7|30439.7|90
1602554700000|2020-10-13 02:05:00|30469.7|30449.7|30484.1|30464.1|30484.1|30464.1|30454.7|30434.7|120
1602555000000|2020-10-13 02:10:00|30479.7|30459.7|30484.1|30464.1|30491.6|30471.6|30474.1|30454.1|97
1602555300000|2020-10-13 02:15:00|30487.2|30467.2|30465.3|30445.3|30489.1|30469.1|30464.1|30444.1|50
1602555600000|2020-10-13 02:20:00|30464.7|30444.7|30459.1|30439.1|30471|30451|30457.2|30437.2|46
1602555900000|2020-10-13 02:25:00|30454.7|30434.7|30454.7|30434.7|30459.1|30439.1|30452.2|30432.2|111
1602556200000|2020-10-13 02:30:00|30457.2|30437.2|30474.1|30454.1|30479.1|30459.1|30449.1|30429.1|123
1602556500000|2020-10-13 02:35:00|30476|30456|30479.1|30459.1|30489.1|30469.1|30474.1|30454.1|91
1602556800000|2020-10-13 02:40:00|30477.2|30457.2|30484.1|30464.1|30484.1|30464.1|30474.1|30454.1|90
1602557100000|2020-10-13 02:45:00|30483.5|30463.5|30466.6|30446.6|30483.5|30463.5|30464.1|30444.1|71
1602557400000|2020-10-13 02:50:00|30468.5|30448.5|30484.1|30464.1|30484.1|30464.1|30468.5|30448.5|68
1602557700000|2020-10-13 02:55:00|30479.1|30459.1|30494.1|30474.1|30496|30476|30474.7|30454.7|118
1602558000000|2020-10-13 03:00:00|30493.5|30473.5|30489.1|30469.1|30493.5|30473.5|30479.1|30459.1|68
1602558300000|2020-10-13 03:05:00|30488.5|30468.5|30479.1|30459.1|30494.1|30474.1|30474.7|30454.7|89
1602558600000|2020-10-13 03:10:00|30479.7|30459.7|30494.1|30474.1|30494.1|30474.1|30474.7|30454.7|61
1602558900000|2020-10-13 03:15:00|30492.2|30472.2|30514.1|30494.1|30517.2|30497.2|30492.2|30472.2|79
1602559200000|2020-10-13 03:20:00|30512.2|30492.2|30514.1|30494.1|30514.1|30494.1|30506|30486|55
1602559500000|2020-10-13 03:25:00|30512.2|30492.2|30494.1|30474.1|30519.1|30499.1|30494.1|30474.1|73
1602559800000|2020-10-13 03:30:00|30499.1|30479.1|30509.1|30489.1|30509.1|30489.1|30494.1|30474.1|45
1602560100000|2020-10-13 03:35:00|30507.2|30487.2|30507.2|30487.2|30511.6|30491.6|30506.6|30486.6|11
1602560400000|2020-10-13 03:40:00|30509.1|30489.1|30509.1|30489.1|30509.1|30489.1|30504.1|30484.1|12
1602560700000|2020-10-13 03:45:00|30512.2|30492.2|30496.6|30476.6|30519.1|30499.1|30496.6|30476.6|62
1602561000000|2020-10-13 03:50:00|30499.1|30479.1|30499.1|30479.1|30504.1|30484.1|30494.1|30474.1|42
1602561300000|2020-10-13 03:55:00|30501.6|30481.6|30508.5|30488.5|30514.1|30494.1|30501.6|30481.6|12
1602561600000|2020-10-13 04:00:00|30509.1|30489.1|30503.5|30483.5|30509.1|30489.1|30503.5|30483.5|34
1602561900000|2020-10-13 04:05:00|30501|30481|30494.1|30474.1|30503.5|30483.5|30493.5|30473.5|18
1602562200000|2020-10-13 04:10:00|30496|30476|30503.5|30483.5|30505.4|30485.4|30494.1|30474.1|17
1602562500000|2020-10-13 04:15:00|30505.4|30485.4|30499.1|30479.1|30505.4|30485.4|30494.1|30474.1|10
1602562800000|2020-10-13 04:20:00|30498.5|30478.5|30499.1|30479.1|30499.1|30479.1|30498.5|30478.5|7
1602563100000|2020-10-13 04:25:00|30501|30481|30517.3|30497.3|30519.1|30499.1|30499.1|30479.1|36
1602563400000|2020-10-13 04:30:00|30516.6|30496.6|30524.1|30504.1|30529.1|30509.1|30509.1|30489.1|56
1602563700000|2020-10-13 04:35:00|30526|30506|30529.1|30509.1|30529.1|30509.1|30524.1|30504.1|21
1602564000000|2020-10-13 04:40:00|30526.6|30506.6|30529.1|30509.1|30529.1|30509.1|30524.8|30504.8|54
1602564300000|2020-10-13 04:45:00|30531|30511|30528.5|30508.5|30531|30511|30519.2|30499.2|37
1602564600000|2020-10-13 04:50:00|30524.2|30504.2|30518.5|30498.5|30524.2|30504.2|30509.2|30489.2|58
1602564900000|2020-10-13 04:55:00|30514.2|30494.2|30514.2|30494.2|30521.7|30501.7|30509.2|30489.2|32
1602565200000|2020-10-13 05:00:00|30516|30496|30521|30501|30521.7|30501.7|30509.2|30489.2|54
1602565500000|2020-10-13 05:05:00|30519.2|30499.2|30524.2|30504.2|30524.2|30504.2|30509.2|30489.2|74
1602565800000|2020-10-13 05:10:00|30523.5|30503.5|30529.2|30509.2|30534.2|30514.2|30519.2|30499.2|45
1602566100000|2020-10-13 05:15:00|30534.2|30514.2|30526.1|30506.1|30534.2|30514.2|30521.7|30501.7|87
1602566400000|2020-10-13 05:20:00|30524.2|30504.2|30554.2|30534.2|30554.2|30534.2|30524.2|30504.2|181
1602566700000|2020-10-13 05:25:00|30553.6|30533.6|30569.2|30549.2|30584.2|30564.2|30549.8|30529.8|116
1602567000000|2020-10-13 05:30:00|30571.1|30551.1|30559.2|30539.2|30587.3|30567.3|30552.3|30532.3|151
1602567300000|2020-10-13 05:35:00|30561.1|30541.1|30604.2|30584.2|30606.7|30586.7|30561.1|30541.1|162
1602567600000|2020-10-13 05:40:00|30602.3|30582.3|30609.2|30589.2|30614.2|30594.2|30595.4|30575.4|134
1602567900000|2020-10-13 05:45:00|30607.3|30587.3|30576.7|30556.7|30607.3|30587.3|30569.2|30549.2|182
1602568200000|2020-10-13 05:50:00|30576.1|30556.1|30584.2|30564.2|30599.2|30579.2|30574.2|30554.2|148
1602568500000|2020-10-13 05:55:00|30586.1|30566.1|30583.6|30563.6|30586.1|30566.1|30564.2|30544.2|123
1602568800000|2020-10-13 06:00:00|30581.7|30561.7|30554.8|30534.8|30588.6|30568.6|30552.9|30532.9|153
1602569100000|2020-10-13 06:05:00|30552.9|30532.9|30559.2|30539.2|30566.7|30546.7|30544.2|30524.2|113
1602569400000|2020-10-13 06:10:00|30556.7|30536.7|30559.8|30539.8|30564.8|30544.8|30549.2|30529.2|124
1602569700000|2020-10-13 06:15:00|30559.2|30539.2|30594.2|30574.2|30594.2|30574.2|30554.2|30534.2|122
1602570000000|2020-10-13 06:20:00|30591.7|30571.7|30584.2|30564.2|30594.2|30574.2|30574.2|30554.2|88
1602570300000|2020-10-13 06:25:00|30584.8|30564.8|30584.2|30564.2|30599.2|30579.2|30584.2|30564.2|63
1602570600000|2020-10-13 06:30:00|30586.7|30566.7|30614.2|30594.2|30616.7|30596.7|30584.2|30564.2|233
1602570900000|2020-10-13 06:35:00|30614.8|30594.8|30576.7|30556.7|30621.7|30601.7|30574.2|30554.2|281
1602571200000|2020-10-13 06:40:00|30578.6|30558.6|30584.2|30564.2|30609.2|30589.2|30574.2|30554.2|192
1602571500000|2020-10-13 06:45:00|30579.2|30559.2|30556.7|30536.7|30579.2|30559.2|30544.2|30524.2|201
1602571800000|2020-10-13 06:50:00|30558.6|30538.6|30598.6|30578.6|30598.6|30578.6|30554.2|30534.2|273
1602572100000|2020-10-13 06:55:00|30594.2|30574.2|30579.2|30559.2|30604.2|30584.2|30574.2|30554.2|250
1602572400000|2020-10-13 07:00:00|30581.1|30561.1|30504.2|30484.2|30599.8|30579.8|30484.2|30464.2|421
1602572700000|2020-10-13 07:05:00|30500.5|30480.5|30479.2|30459.2|30544.2|30524.2|30474.8|30454.8|355
1602573000000|2020-10-13 07:10:00|30481.1|30461.1|30479.2|30459.2|30489.2|30469.2|30464.2|30444.2|297
1602573300000|2020-10-13 07:15:00|30474.8|30454.8|30454.2|30434.2|30479.2|30459.2|30439.2|30419.2|217
1602573600000|2020-10-13 07:20:00|30449.8|30429.8|30414.2|30394.2|30449.8|30429.8|30406.1|30386.1|253
1602573900000|2020-10-13 07:25:00|30413.6|30393.6|30428.6|30408.6|30434.2|30414.2|30401.1|30381.1|207
1602574200000|2020-10-13 07:30:00|30427.4|30407.4|30414.2|30394.2|30439.2|30419.2|30414.2|30394.2|138
1602574500000|2020-10-13 07:35:00|30412.4|30392.4|30391.7|30371.7|30418.6|30398.6|30374.9|30354.9|439
1602574800000|2020-10-13 07:40:00|30393.6|30373.6|30381.7|30361.7|30394.2|30374.2|30356.7|30336.7|270
1602575100000|2020-10-13 07:45:00|30382.4|30362.4|30371.7|30351.7|30386.7|30366.7|30355.5|30335.5|189
1602575400000|2020-10-13 07:50:00|30369.2|30349.2|30341.7|30321.7|30373.6|30353.6|30341.7|30321.7|173
1602575700000|2020-10-13 07:55:00|30339.9|30319.9|30289.3|30269.3|30346.8|30326.8|30286.8|30266.8|403
1602576000000|2020-10-13 08:00:00|30287.4|30267.4|30349.3|30329.3|30364.3|30344.3|30287.4|30267.4|467
1602576300000|2020-10-13 08:05:00|30354.3|30334.3|30368|30348|30395.5|30375.5|30348|30328|334
1602576600000|2020-10-13 08:10:00|30366.1|30346.1|30336.1|30316.1|30374.9|30354.9|30335.5|30315.5|157
1602576900000|2020-10-13 08:15:00|30335.5|30315.5|30341.7|30321.7|30344.9|30324.9|30307.4|30287.4|258
1602577200000|2020-10-13 08:20:00|30339.9|30319.9|30361.7|30341.7|30363|30343|30329.2|30309.2|174
1602577500000|2020-10-13 08:25:00|30357.4|30337.4|30366.7|30346.7|30366.7|30346.7|30351.7|30331.7|126
1602577800000|2020-10-13 08:30:00|30363|30343|30426.7|30406.7|30426.7|30406.7|30361.7|30341.7|696
1602578100000|2020-10-13 08:35:00|30429.2|30409.2|30414.2|30394.2|30444.2|30424.2|30410.5|30390.5|215
1602578400000|2020-10-13 08:40:00|30416.7|30396.7|30431.7|30411.7|30434.2|30414.2|30414.2|30394.2|338
1602578700000|2020-10-13 08:45:00|30434.2|30414.2|30471.1|30451.1|30483.6|30463.6|30434.2|30414.2|305
1602579000000|2020-10-13 08:50:00|30471.7|30451.7|30462.4|30442.4|30476.1|30456.1|30454.2|30434.2|163
1602579300000|2020-10-13 08:55:00|30464.2|30444.2|30534.2|30514.2|30536.7|30516.7|30464.2|30444.2|260
1602579600000|2020-10-13 09:00:00|30538|30518|30504.2|30484.2|30539.2|30519.2|30499.2|30479.2|276
1602579900000|2020-10-13 09:05:00|30508|30488|30551.8|30531.8|30559.3|30539.3|30508|30488|191
1602580200000|2020-10-13 09:10:00|30549.3|30529.3|30543|30523|30549.3|30529.3|30528|30508|223
1602580500000|2020-10-13 09:15:00|30545.5|30525.5|30549.9|30529.9|30558.7|30538.7|30522.4|30502.4|186
1602580800000|2020-10-13 09:20:00|30548.7|30528.7|30529.9|30509.9|30551.8|30531.8|30526.8|30506.8|114
1602581100000|2020-10-13 09:25:00|30529.3|30509.3|30532.4|30512.4|30541.8|30521.8|30521.8|30501.8|97
1602581400000|2020-10-13 09:30:00|30530.5|30510.5|30523|30503|30533|30513|30510.5|30490.5|132
1602581700000|2020-10-13 09:35:00|30524.9|30504.9|30543|30523|30547.4|30527.4|30524.9|30504.9|66
1602582000000|2020-10-13 09:40:00|30539.3|30519.3|30545.5|30525.5|30545.5|30525.5|30533|30513|67
1602582300000|2020-10-13 09:45:00|30544.9|30524.9|30537.4|30517.4|30546.2|30526.2|30537.4|30517.4|55
1602582600000|2020-10-13 09:50:00|30535.5|30515.5|30538|30518|30548|30528|30533|30513|60
1602582900000|2020-10-13 09:55:00|30534.3|30514.3|30547.4|30527.4|30551.8|30531.8|30533|30513|95
1602583200000|2020-10-13 10:00:00|30549.3|30529.3|30548|30528|30552.4|30532.4|30537.4|30517.4|77
1602583500000|2020-10-13 10:05:00|30549.9|30529.9|30549.9|30529.9|30553|30533|30543.1|30523.1|71
1602583800000|2020-10-13 10:10:00|30550.6|30530.6|30557.4|30537.4|30573.1|30553.1|30549.9|30529.9|130
1602584100000|2020-10-13 10:15:00|30562.4|30542.4|30557.4|30537.4|30565.6|30545.6|30552.4|30532.4|59
1602584400000|2020-10-13 10:20:00|30562.4|30542.4|30547.4|30527.4|30572.4|30552.4|30547.4|30527.4|62
1602584700000|2020-10-13 10:25:00|30545.6|30525.6|30548.1|30528.1|30548.1|30528.1|30535.6|30515.6|90
1602585000000|2020-10-13 10:30:00|30546.2|30526.2|30553.1|30533.1|30563.1|30543.1|30543.1|30523.1|35
1602585300000|2020-10-13 10:35:00|30556.8|30536.8|30543.1|30523.1|30573.1|30553.1|30540.6|30520.6|52
1602585600000|2020-10-13 10:40:00|30541.2|30521.2|30533.7|30513.7|30548.1|30528.1|30533.7|30513.7|27
1602585900000|2020-10-13 10:45:00|30531.2|30511.2|30533.1|30513.1|30543.1|30523.1|30530.6|30510.6|54
1602586200000|2020-10-13 10:50:00|30538.1|30518.1|30533.1|30513.1|30538.1|30518.1|30528.1|30508.1|68
1602586500000|2020-10-13 10:55:00|30535.6|30515.6|30528.1|30508.1|30535.6|30515.6|30523.1|30503.1|60
1602586800000|2020-10-13 11:00:00|30530|30510|30535.6|30515.6|30550|30530|30525.6|30505.6|85
1602587100000|2020-10-13 11:05:00|30538.1|30518.1|30553.1|30533.1|30555.6|30535.6|30533.1|30513.1|97
1602587400000|2020-10-13 11:10:00|30555.6|30535.6|30567.5|30547.5|30567.5|30547.5|30555.6|30535.6|56
1602587700000|2020-10-13 11:15:00|30566.9|30546.9|30538.1|30518.1|30566.9|30546.9|30538.1|30518.1|104
1602588000000|2020-10-13 11:20:00|30536.2|30516.2|30489.4|30469.4|30538.1|30518.1|30476.9|30456.9|369
1602588300000|2020-10-13 11:25:00|30490|30470|30489.4|30469.4|30499.4|30479.4|30483.7|30463.7|91
1602588600000|2020-10-13 11:30:00|30491.9|30471.9|30513.7|30493.7|30519.4|30499.4|30489.4|30469.4|236
1602588900000|2020-10-13 11:35:00|30514.4|30494.4|30534.4|30514.4|30539.4|30519.4|30514.4|30494.4|193
1602589200000|2020-10-13 11:40:00|30531.9|30511.9|30524.4|30504.4|30531.9|30511.9|30506.9|30486.9|125
1602589500000|2020-10-13 11:45:00|30523.7|30503.7|30491.2|30471.2|30523.7|30503.7|30491.2|30471.2|78
1602589800000|2020-10-13 11:50:00|30489.4|30469.4|30474.4|30454.4|30489.4|30469.4|30434.4|30414.4|227
1602590100000|2020-10-13 11:55:00|30473.8|30453.8|30475|30455|30482.5|30462.5|30465|30445|306
1602590400000|2020-10-13 12:00:00|30474.4|30454.4|30479.4|30459.4|30494.4|30474.4|30455|30435|171
1602590700000|2020-10-13 12:05:00|30481.9|30461.9|30485|30465|30489.4|30469.4|30470|30450|158
1602591000000|2020-10-13 12:10:00|30485.6|30465.6|30508.8|30488.8|30563.8|30543.8|30485.6|30465.6|641
1602591300000|2020-10-13 12:15:00|30504.4|30484.4|30489.4|30469.4|30529.4|30509.4|30489.4|30469.4|317
1602591600000|2020-10-13 12:20:00|30487.5|30467.5|30466.9|30446.9|30487.5|30467.5|30464.4|30444.4|268
1602591900000|2020-10-13 12:25:00|30468.8|30448.8|30459.4|30439.4|30469.4|30449.4|30424.4|30404.4|344
1602592200000|2020-10-13 12:30:00|30456.3|30436.3|30474.4|30454.4|30489.4|30469.4|30456.3|30436.3|186
1602592500000|2020-10-13 12:35:00|30479.4|30459.4|30494.4|30474.4|30499.4|30479.4|30474.4|30454.4|148
1602592800000|2020-10-13 12:40:00|30492.5|30472.5|30479.4|30459.4|30496.9|30476.9|30475|30455|265
1602593100000|2020-10-13 12:45:00|30475|30455|30474.4|30454.4|30494.4|30474.4|30464.4|30444.4|270
1602593400000|2020-10-13 12:50:00|30471.3|30451.3|30494.4|30474.4|30504.4|30484.4|30469.4|30449.4|209
1602593700000|2020-10-13 12:55:00|30493.8|30473.8|30514.4|30494.4|30519.4|30499.4|30491.9|30471.9|220
1602594000000|2020-10-13 13:00:00|30510.1|30490.1|30489.4|30469.4|30564.4|30544.4|30484.4|30464.4|931
1602594300000|2020-10-13 13:05:00|30486.9|30466.9|30519.4|30499.4|30555.7|30535.7|30460.1|30440.1|575
1602594600000|2020-10-13 13:10:00|30515.7|30495.7|30522.6|30502.6|30528.8|30508.8|30476.9|30456.9|339
1602594900000|2020-10-13 13:15:00|30524.4|30504.4|30449.4|30429.4|30524.4|30504.4|30441.9|30421.9|494
1602595200000|2020-10-13 13:20:00|30444.4|30424.4|30426.3|30406.3|30455.7|30435.7|30405.7|30385.7|969
1602595500000|2020-10-13 13:25:00|30422|30402|30449.4|30429.4|30464.4|30444.4|30410.7|30390.7|358
1602595800000|2020-10-13 13:30:00|30450.1|30430.1|30415.1|30395.1|30450.1|30430.1|30403.8|30383.8|614
1602596100000|2020-10-13 13:35:00|30417.6|30397.6|30398.2|30378.2|30438.2|30418.2|30389.5|30369.5|434
1602596400000|2020-10-13 13:40:00|30394.5|30374.5|30401.3|30381.3|30425.7|30405.7|30355.7|30335.7|705
1602596700000|2020-10-13 13:45:00|30396.3|30376.3|30454.5|30434.5|30467|30447|30383.2|30363.2|658
1602597000000|2020-10-13 13:50:00|30452.6|30432.6|30444.5|30424.5|30472|30452|30412.6|30392.6|520
1602597300000|2020-10-13 13:55:00|30442|30422|30457|30437|30467|30447|30434.5|30414.5|250
1602597600000|2020-10-13 14:00:00|30462|30442|30462|30442|30486.3|30466.3|30459.5|30439.5|371
1602597900000|2020-10-13 14:05:00|30458.8|30438.8|30447|30427|30472|30452|30432.6|30412.6|377
1602598200000|2020-10-13 14:10:00|30443.2|30423.2|30407|30387|30462|30442|30407|30387|855
1602598500000|2020-10-13 14:15:00|30402|30382|30440.1|30420.1|30445.7|30425.7|30382.6|30362.6|435
1602598800000|2020-10-13 14:20:00|30440.7|30420.7|30467.6|30447.6|30475.7|30455.7|30436.3|30416.3|731
1602599100000|2020-10-13 14:25:00|30465.1|30445.1|30432|30412|30467.6|30447.6|30430.1|30410.1|333
1602599400000|2020-10-13 14:30:00|30430.1|30410.1|30409.5|30389.5|30448.8|30428.8|30389.5|30369.5|453
1602599700000|2020-10-13 14:35:00|30413.8|30393.8|30402|30382|30418.2|30398.2|30398.8|30378.8|388
1602600000000|2020-10-13 14:40:00|30397|30377|30395.7|30375.7|30406.3|30386.3|30384.5|30364.5|383
1602600300000|2020-10-13 14:45:00|30395.1|30375.1|30348.2|30328.2|30395.7|30375.7|30348.2|30328.2|635
1602600600000|2020-10-13 14:50:00|30352|30332|30397.6|30377.6|30402|30382|30332|30312|616
1602600900000|2020-10-13 14:55:00|30397|30377|30397|30377|30402|30382|30372|30352|374
1602601200000|2020-10-13 15:00:00|30392|30372|30348.3|30328.3|30396.4|30376.4|30348.3|30328.3|346
1602601500000|2020-10-13 15:05:00|30344.5|30324.5|30383.3|30363.3|30383.9|30363.9|30339.5|30319.5|346
1602601800000|2020-10-13 15:10:00|30381.4|30361.4|30393.9|30373.9|30397.6|30377.6|30363.3|30343.3|262
1602602100000|2020-10-13 15:15:00|30397.6|30377.6|30412.6|30392.6|30412.6|30392.6|30381.4|30361.4|264
1602602400000|2020-10-13 15:20:00|30415.1|30395.1|30442.6|30422.6|30446.4|30426.4|30413.3|30393.3|309
1602602700000|2020-10-13 15:25:00|30443.3|30423.3|30433.9|30413.9|30443.3|30423.3|30423.3|30403.3|240
1602603000000|2020-10-13 15:30:00|30434.5|30414.5|30475.1|30455.1|30478.3|30458.3|30434.5|30414.5|478
1602603300000|2020-10-13 15:35:00|30477|30457|30523.3|30503.3|30527|30507|30477|30457|673
1602603600000|2020-10-13 15:40:00|30521.4|30501.4|30477.7|30457.7|30526.4|30506.4|30477.7|30457.7|368
1602603900000|2020-10-13 15:45:00|30479.5|30459.5|30461.4|30441.4|30482.7|30462.7|30436.4|30416.4|359
1602604200000|2020-10-13 15:50:00|30457|30437|30481.4|30461.4|30483.3|30463.3|30455.2|30435.2|264
1602604500000|2020-10-13 15:55:00|30482|30462|30457.7|30437.7|30482|30462|30457.7|30437.7|161
1602604800000|2020-10-13 16:00:00|30457|30437|30439.6|30419.6|30464.5|30444.5|30439.6|30419.6|156
1602605100000|2020-10-13 16:05:00|30441.4|30421.4|30428.3|30408.3|30443.9|30423.9|30421.4|30401.4|332
1602605400000|2020-10-13 16:10:00|30427.7|30407.7|30452.7|30432.7|30452.7|30432.7|30408.3|30388.3|413
1602605700000|2020-10-13 16:15:00|30455.2|30435.2|30463.3|30443.3|30463.3|30443.3|30452.1|30432.1|216
1602606000000|2020-10-13 16:20:00|30458.9|30438.9|30443.9|30423.9|30463.9|30443.9|30438.9|30418.9|235
1602606300000|2020-10-13 16:25:00|30439.6|30419.6|30444.6|30424.6|30449.6|30429.6|30434.6|30414.6|112
1602606600000|2020-10-13 16:30:00|30442.7|30422.7|30419|30399|30442.7|30422.7|30416.5|30396.5|255
1602606900000|2020-10-13 16:35:00|30419.6|30399.6|30415.2|30395.2|30424.6|30404.6|30410.9|30390.9|177
1602607200000|2020-10-13 16:40:00|30412.7|30392.7|30454.6|30434.6|30454.6|30434.6|30410.9|30390.9|223
1602607500000|2020-10-13 16:45:00|30456.5|30436.5|30483.3|30463.3|30485.8|30465.8|30445.2|30425.2|419
1602607800000|2020-10-13 16:50:00|30482.7|30462.7|30493.3|30473.3|30494|30474|30479|30459|260
1602608100000|2020-10-13 16:55:00|30491.5|30471.5|30474|30454|30502.1|30482.1|30464.6|30444.6|1319
1602608400000|2020-10-13 17:00:00|30475.2|30455.2|30460.2|30440.2|30483.3|30463.3|30455.9|30435.9|217
1602608700000|2020-10-13 17:05:00|30455.9|30435.9|30425.2|30405.2|30459.6|30439.6|30422.7|30402.7|169
1602609000000|2020-10-13 17:10:00|30427.7|30407.7|30419.6|30399.6|30439.6|30419.6|30415.3|30395.3|206
1602609300000|2020-10-13 17:15:00|30415.9|30395.9|30427.8|30407.8|30428.4|30408.4|30400.9|30380.9|599
1602609600000|2020-10-13 17:20:00|30425.9|30405.9|30417.1|30397.1|30429.6|30409.6|30411.5|30391.5|152
1602609900000|2020-10-13 17:25:00|30417.8|30397.8|30430.9|30410.9|30430.9|30410.9|30412.8|30392.8|114
1602610200000|2020-10-13 17:30:00|30430.3|30410.3|30427.8|30407.8|30430.3|30410.3|30415.9|30395.9|97
1602610500000|2020-10-13 17:35:00|30425.9|30405.9|30420.9|30400.9|30425.9|30405.9|30415.3|30395.3|37
1602610800000|2020-10-13 17:40:00|30422.8|30402.8|30420.9|30400.9|30431.5|30411.5|30419|30399|64
1602611100000|2020-10-13 17:45:00|30420.3|30400.3|30440.9|30420.9|30440.9|30420.9|30420.3|30400.3|67
1602611400000|2020-10-13 17:50:00|30439|30419|30445.9|30425.9|30445.9|30425.9|30428.4|30408.4|70
1602611700000|2020-10-13 17:55:00|30442.8|30422.8|30417.8|30397.8|30445.3|30425.3|30405.9|30385.9|121
1602612000000|2020-10-13 18:00:00|30418.4|30398.4|30400.9|30380.9|30418.4|30398.4|30390.9|30370.9|77
1602612300000|2020-10-13 18:05:00|30400.3|30380.3|30395.9|30375.9|30405.3|30385.3|30390.9|30370.9|60
1602612600000|2020-10-13 18:10:00|30400.9|30380.9|30410.3|30390.3|30410.9|30390.9|30393.4|30373.4|102
1602612900000|2020-10-13 18:15:00|30405.9|30385.9|30418.4|30398.4|30418.4|30398.4|30400.9|30380.9|44
1602613200000|2020-10-13 18:20:00|30420.9|30400.9|30440.3|30420.3|30440.3|30420.3|30420.9|30400.9|79
1602613500000|2020-10-13 18:25:00|30440.9|30420.9|30424.1|30404.1|30455.9|30435.9|30423.4|30403.4|67
1602613800000|2020-10-13 18:30:00|30423.4|30403.4|30455.3|30435.3|30455.3|30435.3|30410.3|30390.3|73
1602614100000|2020-10-13 18:35:00|30453.5|30433.5|30446|30426|30455.3|30435.3|30438.5|30418.5|25
1602614400000|2020-10-13 18:40:00|30447.8|30427.8|30442.8|30422.8|30451|30431|30436.6|30416.6|14
1602614700000|2020-10-13 18:45:00|30441|30421|30454.7|30434.7|30459.1|30439.1|30441|30421|33
1602615000000|2020-10-13 18:50:00|30452.8|30432.8|30449.7|30429.7|30456|30436|30445.3|30425.3|49
1602615300000|2020-10-13 18:55:00|30450.3|30430.3|30452.8|30432.8|30460.3|30440.3|30450.3|30430.3|64
1602615600000|2020-10-13 19:00:00|30451|30431|30474.7|30454.7|30474.7|30454.7|30450.3|30430.3|61
1602615900000|2020-10-13 19:05:00|30479.7|30459.7|30479.7|30459.7|30494.1|30474.1|30479.1|30459.1|97
1602616200000|2020-10-13 19:10:00|30477.8|30457.8|30484.7|30464.7|30489.7|30469.7|30477.8|30457.8|26
1602616500000|2020-10-13 19:15:00|30489.1|30469.1|30499.7|30479.7|30499.7|30479.7|30484.7|30464.7|50
1602616800000|2020-10-13 19:20:00|30500.3|30480.3|30507.9|30487.9|30507.9|30487.9|30494.7|30474.7|68
1602617100000|2020-10-13 19:25:00|30509.7|30489.7|30500.4|30480.4|30514.1|30494.1|30500.4|30480.4|68
1602617400000|2020-10-13 19:30:00|30502.2|30482.2|30500.4|30480.4|30505.4|30485.4|30500.4|30480.4|41
1602617700000|2020-10-13 19:35:00|30499.7|30479.7|30496.6|30476.6|30504.1|30484.1|30494.1|30474.1|30
1602618000000|2020-10-13 19:40:00|30498.5|30478.5|30499.7|30479.7|30504.1|30484.1|30498.5|30478.5|19
1602618300000|2020-10-13 19:45:00|30497.9|30477.9|30494.7|30474.7|30504.7|30484.7|30494.7|30474.7|27
1602618600000|2020-10-13 19:50:00|30495.4|30475.4|30484.7|30464.7|30499.7|30479.7|30484.7|30464.7|41
1602618900000|2020-10-13 19:55:00|30486.6|30466.6|30454.7|30434.7|30489.1|30469.1|30454.7|30434.7|62
1602619200000|2020-10-13 20:00:00|30456.6|30436.6|30454.7|30434.7|30472.2|30452.2|30454.7|30434.7|96
1602619500000|2020-10-13 20:05:00|30454.1|30434.1|30454.8|30434.8|30454.8|30434.8|30434.7|30414.7|44
1602619800000|2020-10-13 20:10:00|30459.1|30439.1|30464.8|30444.8|30464.8|30444.8|30454.8|30434.8|16
1602620100000|2020-10-13 20:15:00|30464.1|30444.1|30459.8|30439.8|30464.8|30444.8|30459.8|30439.8|8
1602620400000|2020-10-13 20:20:00|30460.4|30440.4|30464.8|30444.8|30464.8|30444.8|30460.4|30440.4|9
1602620700000|2020-10-13 20:25:00|30462.3|30442.3|30459.8|30439.8|30464.8|30444.8|30455.4|30435.4|37
1602621000000|2020-10-13 20:30:00|30460.4|30440.4|30449.1|30429.1|30464.8|30444.8|30444.8|30424.8|48
1602621300000|2020-10-13 20:35:00|30446.6|30426.6|30449.1|30429.1|30449.1|30429.1|30444.8|30424.8|15
1602621600000|2020-10-13 20:40:00|30446.6|30426.6|30449.8|30429.8|30449.8|30429.8|30444.1|30424.1|19
1602621900000|2020-10-13 20:45:00|30449.1|30429.1|30437.9|30417.9|30449.8|30429.8|30437.3|30417.3|57
1602622200000|2020-10-13 20:50:00|30437.3|30417.3|30442.3|30422.3|30442.3|30422.3|30436.6|30416.6|23
1602622500000|2020-10-13 20:55:00|30441.6|30421.6|30434.8|30414.8|30444.8|30424.8|30430.4|30410.4|38
1602626400000|2020-10-13 22:00:00|30410.1|30390.1|30467.3|30447.3|30469.8|30449.8|30408.3|30388.3|59
1602626700000|2020-10-13 22:05:00|30466.7|30446.7|30462.3|30442.3|30466.7|30446.7|30462.3|30442.3|5
1602627000000|2020-10-13 22:10:00|30464.8|30444.8|30464.8|30444.8|30464.8|30444.8|30462.3|30442.3|19
1602627300000|2020-10-13 22:15:00|30462.3|30442.3|30454.8|30434.8|30464.8|30444.8|30454.8|30434.8|8
1602627600000|2020-10-13 22:20:00|30457.3|30437.3|30462.4|30442.4|30462.4|30442.4|30455.5|30435.5|8
1602627900000|2020-10-13 22:25:00|30461.7|30441.7|30457.4|30437.4|30461.7|30441.7|30457.4|30437.4|2
1602628200000|2020-10-13 22:30:00|30454.9|30434.9|30443|30423|30454.9|30434.9|30443|30423|12
1602628500000|2020-10-13 22:35:00|30444.9|30424.9|30444.9|30424.9|30444.9|30424.9|30439.9|30419.9|9
1602628800000|2020-10-13 22:40:00|30446.7|30426.7|30449.9|30429.9|30449.9|30429.9|30444.9|30424.9|21
1602629100000|2020-10-13 22:45:00|30454.9|30434.9|30449.9|30429.9|30454.9|30434.9|30449.9|30429.9|13
1602629400000|2020-10-13 22:50:00|30452.4|30432.4|30449.9|30429.9|30454.9|30434.9|30448|30428|29
1602629700000|2020-10-13 22:55:00|30447.4|30427.4|30444.9|30424.9|30449.2|30429.2|30442.4|30422.4|13
1602630000000|2020-10-13 23:00:00|30442.4|30422.4|30444.9|30424.9|30447.4|30427.4|30439.9|30419.9|13
1602630300000|2020-10-13 23:05:00|30449.9|30429.9|30449.9|30429.9|30449.9|30429.9|30444.9|30424.9|15
1602630600000|2020-10-13 23:10:00|30447.4|30427.4|30449.9|30429.9|30449.9|30429.9|30444.9|30424.9|13
1602630900000|2020-10-13 23:15:00|30444.9|30424.9|30444.9|30424.9|30449.9|30429.9|30444.9|30424.9|9
1602631200000|2020-10-13 23:20:00|30442.4|30422.4|30444.9|30424.9|30444.9|30424.9|30439.9|30419.9|13
1602631500000|2020-10-13 23:25:00|30449.3|30429.3|30449.3|30429.3|30449.3|30429.3|30449.3|30429.3|5
1602631800000|2020-10-13 23:30:00|30449.9|30429.9|30449.9|30429.9|30452.4|30432.4|30449.9|30429.9|6
1602632100000|2020-10-13 23:35:00|30445.6|30425.6|30439.9|30419.9|30445.6|30425.6|30437.4|30417.4|42
1602632400000|2020-10-13 23:40:00|30441.8|30421.8|30449.3|30429.3|30449.3|30429.3|30439.9|30419.9|10
1602632700000|2020-10-13 23:45:00|30451.1|30431.1|30447.4|30427.4|30454.9|30434.9|30447.4|30427.4|12
1602633000000|2020-10-13 23:50:00|30445.6|30425.6|30439.9|30419.9|30445.6|30425.6|30439.9|30419.9|19
1602633300000|2020-10-13 23:55:00|30436.2|30416.2|30439.3|30419.3|30439.3|30419.3|30434.9|30414.9|22
1602633600000|2020-10-14 00:00:00|30439.9|30419.9|30422.4|30402.4|30445.6|30425.6|30407.4|30387.4|110
1602633900000|2020-10-14 00:05:00|30421.8|30401.8|30439.9|30419.9|30448.1|30428.1|30419.9|30399.9|53
1602634200000|2020-10-14 00:10:00|30437.4|30417.4|30449.9|30429.9|30454.9|30434.9|30434.9|30414.9|28
1602634500000|2020-10-14 00:15:00|30450.6|30430.6|30454.9|30434.9|30456.8|30436.8|30443.1|30423.1|28
1602634800000|2020-10-14 00:20:00|30452.4|30432.4|30459.9|30439.9|30464.9|30444.9|30452.4|30432.4|16
1602635100000|2020-10-14 00:25:00|30459.3|30439.3|30456.8|30436.8|30464.9|30444.9|30454.9|30434.9|36
1602635400000|2020-10-14 00:30:00|30457.4|30437.4|30455|30435|30459.9|30439.9|30454.9|30434.9|10
1602635700000|2020-10-14 00:35:00|30452.5|30432.5|30458.1|30438.1|30458.1|30438.1|30452.5|30432.5|14
1602636000000|2020-10-14 00:40:00|30460|30440|30480|30460|30490|30470|30460|30440|122
1602636300000|2020-10-14 00:45:00|30480.6|30460.6|30475|30455|30491.8|30471.8|30475|30455|110
1602636600000|2020-10-14 00:50:00|30476.8|30456.8|30475|30455|30485|30465|30475|30455|29
1602636900000|2020-10-14 00:55:00|30472.5|30452.5|30450|30430|30472.5|30452.5|30450|30430|69
1602637200000|2020-10-14 01:00:00|30451.3|30431.3|30470|30450|30487.5|30467.5|30450|30430|291
1602637500000|2020-10-14 01:05:00|30472.5|30452.5|30500|30480|30503.7|30483.7|30465|30445|172
1602637800000|2020-10-14 01:10:00|30497.5|30477.5|30485|30465|30500|30480|30465|30445|148
1602638100000|2020-10-14 01:15:00|30482.5|30462.5|30455|30435|30485|30465|30445|30425|167
1602638400000|2020-10-14 01:20:00|30453.1|30433.1|30459.3|30439.3|30459.3|30439.3|30417.5|30397.5|345
1602638700000|2020-10-14 01:25:00|30460|30440|30495|30475|30505|30485|30460|30440|168
1602639000000|2020-10-14 01:30:00|30494.3|30474.3|30510|30490|30520|30500|30480|30460|153
1602639300000|2020-10-14 01:35:00|30506.3|30486.3|30500|30480|30520|30500|30497.5|30477.5|147
1602639600000|2020-10-14 01:40:00|30504.4|30484.4|30520|30500|30529.4|30509.4|30495|30475|128
1602639900000|2020-10-14 01:45:00|30517.5|30497.5|30500|30480|30525|30505|30498.2|30478.2|140
1602640200000|2020-10-14 01:50:00|30502.5|30482.5|30514.4|30494.4|30520.7|30500.7|30498.2|30478.2|93
1602640500000|2020-10-14 01:55:00|30516.9|30496.9|30537.5|30517.5|30545|30525|30515|30495|213
1602640800000|2020-10-14 02:00:00|30539.4|30519.4|30525|30505|30550|30530|30525|30505|164
1602641100000|2020-10-14 02:05:00|30525.7|30505.7|30525|30505|30540|30520|30522.5|30502.5|91
1602641400000|2020-10-14 02:10:00|30524.4|30504.4|30532.5|30512.5|30532.5|30512.5|30515|30495|132
1602641700000|2020-10-14 02:15:00|30535|30515|30535|30515|30540|30520|30535|30515|65
1602642000000|2020-10-14 02:20:00|30537.5|30517.5|30545|30525|30550|30530|30537.5|30517.5|67
1602642300000|2020-10-14 02:25:00|30544.4|30524.4|30525|30505|30544.4|30524.4|30525|30505|50
1602642600000|2020-10-14 02:30:00|30523.2|30503.2|30555|30535|30560|30540|30520|30500|164
1602642900000|2020-10-14 02:35:00|30553.2|30533.2|30539.4|30519.4|30555|30535|30536.9|30516.9|87
1602643200000|2020-10-14 02:40:00|30540|30520|30535|30515|30550|30530|30530|30510|128
1602643500000|2020-10-14 02:45:00|30535.7|30515.7|30560.1|30540.1|30565.1|30545.1|30535|30515|137
1602643800000|2020-10-14 02:50:00|30561.9|30541.9|30565.1|30545.1|30565.1|30545.1|30550.7|30530.7|65
1602644100000|2020-10-14 02:55:00|30563.8|30543.8|30550.1|30530.1|30565.1|30545.1|30547.6|30527.6|58
1602644400000|2020-10-14 03:00:00|30552.6|30532.6|30555.1|30535.1|30557.6|30537.6|30541.4|30521.4|117
1602644700000|2020-10-14 03:05:00|30557.6|30537.6|30563.2|30543.2|30570.1|30550.1|30557.6|30537.6|61
1602645000000|2020-10-14 03:10:00|30565.1|30545.1|30553.2|30533.2|30565.1|30545.1|30553.2|30533.2|40
1602645300000|2020-10-14 03:15:00|30555.1|30535.1|30555.1|30535.1|30556.9|30536.9|30550.1|30530.1|66
1602645600000|2020-10-14 03:20:00|30553.2|30533.2|30545.1|30525.1|30553.2|30533.2|30542.6|30522.6|110
1602645900000|2020-10-14 03:25:00|30541.9|30521.9|30540.1|30520.1|30545.1|30525.1|30540.1|30520.1|55
1602646200000|2020-10-14 03:30:00|30537.6|30517.6|30540.1|30520.1|30542.6|30522.6|30535.1|30515.1|34
1602646500000|2020-10-14 03:35:00|30541.9|30521.9|30540.1|30520.1|30542.6|30522.6|30540.1|30520.1|23
1602646800000|2020-10-14 03:40:00|30537.6|30517.6|30540.1|30520.1|30540.1|30520.1|30535.1|30515.1|15
1602647100000|2020-10-14 03:45:00|30537.6|30517.6|30535.1|30515.1|30540.1|30520.1|30535.1|30515.1|15
1602647400000|2020-10-14 03:50:00|30540.1|30520.1|30540.1|30520.1|30540.1|30520.1|30535.1|30515.1|30
1602647700000|2020-10-14 03:55:00|30536.4|30516.4|30533.3|30513.3|30536.4|30516.4|30533.3|30513.3|20
1602648000000|2020-10-14 04:00:00|30532.6|30512.6|30535.1|30515.1|30535.1|30515.1|30530.1|30510.1|20
1602648300000|2020-10-14 04:05:00|30537.6|30517.6|30540.1|30520.1|30540.1|30520.1|30535.1|30515.1|25
1602648600000|2020-10-14 04:10:00|30538.3|30518.3|30540.1|30520.1|30540.1|30520.1|30535.8|30515.8|2
1602648900000|2020-10-14 04:15:00|30542.6|30522.6|30540.8|30520.8|30542.6|30522.6|30540.1|30520.1|23
1602649200000|2020-10-14 04:20:00|30542.6|30522.6|30543.3|30523.3|30545.1|30525.1|30540.8|30520.8|11
1602649500000|2020-10-14 04:25:00|30540.8|30520.8|30540.1|30520.1|30545.1|30525.1|30540.1|30520.1|15
1602649800000|2020-10-14 04:30:00|30538.3|30518.3|30530.1|30510.1|30538.3|30518.3|30530.1|30510.1|21
1602650100000|2020-10-14 04:35:00|30533.3|30513.3|30525.1|30505.1|30535.1|30515.1|30525.1|30505.1|47
1602650400000|2020-10-14 04:40:00|30527|30507|30520.1|30500.1|30527.6|30507.6|30515.1|30495.1|107
1602650700000|2020-10-14 04:45:00|30522|30502|30505.8|30485.8|30524.5|30504.5|30505.8|30485.8|38
1602651000000|2020-10-14 04:50:00|30507.6|30487.6|30507|30487|30510.1|30490.1|30490.1|30470.1|67
1602651300000|2020-10-14 04:55:00|30507.6|30487.6|30508.3|30488.3|30510.8|30490.8|30505.1|30485.1|21
1602651600000|2020-10-14 05:00:00|30510.2|30490.2|30505.2|30485.2|30518.8|30498.8|30505.2|30485.2|57
1602651900000|2020-10-14 05:05:00|30503.3|30483.3|30499.5|30479.5|30510.2|30490.2|30492|30472|51
1602652200000|2020-10-14 05:10:00|30497|30477|30488.3|30468.3|30497.7|30477.7|30483.3|30463.3|79
1602652500000|2020-10-14 05:15:00|30490.2|30470.2|30480.2|30460.2|30490.2|30470.2|30480.2|30460.2|62
1602652800000|2020-10-14 05:20:00|30485.2|30465.2|30485.2|30465.2|30487|30467|30469.5|30449.5|103
1602653100000|2020-10-14 05:25:00|30487|30467|30475.2|30455.2|30495.2|30475.2|30467|30447|149
1602653400000|2020-10-14 05:30:00|30474.5|30454.5|30515.2|30495.2|30517.7|30497.7|30470.2|30450.2|279
1602653700000|2020-10-14 05:35:00|30512|30492|30515.2|30495.2|30517|30497|30505.2|30485.2|117
1602654000000|2020-10-14 05:40:00|30514.5|30494.5|30540.2|30520.2|30548.2|30528.2|30510.2|30490.2|184
1602654300000|2020-10-14 05:45:00|30544.5|30524.5|30529.5|30509.5|30545.2|30525.2|30523.3|30503.3|115
1602654600000|2020-10-14 05:50:00|30530.2|30510.2|30530.8|30510.8|30538.3|30518.3|30530.2|30510.2|82
1602654900000|2020-10-14 05:55:00|30535.2|30515.2|30541.5|30521.5|30562.7|30542.7|30530.8|30510.8|136
1602655200000|2020-10-14 06:00:00|30543.4|30523.4|30537|30517|30550.2|30530.2|30515.9|30495.9|165
1602655500000|2020-10-14 06:05:00|30540.2|30520.2|30554.5|30534.5|30557|30537|30535.9|30515.9|123
1602655800000|2020-10-14 06:10:00|30556.4|30536.4|30575.2|30555.2|30575.2|30555.2|30549.5|30529.5|174
1602656100000|2020-10-14 06:15:00|30577.1|30557.1|30575.2|30555.2|30590.2|30570.2|30567.7|30547.7|191
1602656400000|2020-10-14 06:20:00|30574.6|30554.6|30595.2|30575.2|30607.1|30587.1|30572.1|30552.1|238
1602656700000|2020-10-14 06:25:00|30593.4|30573.4|30590.2|30570.2|30600.2|30580.2|30578.4|30558.4|146
1602657000000|2020-10-14 06:30:00|30592.1|30572.1|30600.2|30580.2|30610.2|30590.2|30585.2|30565.2|180
1602657300000|2020-10-14 06:35:00|30602.1|30582.1|30635.2|30615.2|30635.2|30615.2|30592.7|30572.7|204
1602657600000|2020-10-14 06:40:00|30637.1|30617.1|30650.2|30630.2|30655.2|30635.2|30630.2|30610.2|258
1602657900000|2020-10-14 06:45:00|30652.1|30632.1|30625.2|30605.2|30662.7|30642.7|30625.2|30605.2|226
1602658200000|2020-10-14 06:50:00|30630.2|30610.2|30645.2|30625.2|30652.7|30632.7|30630.2|30610.2|132
1602658500000|2020-10-14 06:55:00|30640.2|30620.2|30647.7|30627.7|30665.2|30645.2|30640.2|30620.2|191
1602658800000|2020-10-14 07:00:00|30644.6|30624.6|30705.2|30685.2|30710.2|30690.2|30644.6|30624.6|451
1602659100000|2020-10-14 07:05:00|30702.7|30682.7|30675.2|30655.2|30702.7|30682.7|30655.2|30635.2|212
1602659400000|2020-10-14 07:10:00|30677.1|30657.1|30665.3|30645.3|30690.3|30670.3|30660.9|30640.9|179
1602659700000|2020-10-14 07:15:00|30668.4|30648.4|30652.8|30632.8|30675.3|30655.3|30640.3|30620.3|235
1602660000000|2020-10-14 07:20:00|30654.6|30634.6|30673.4|30653.4|30675.3|30655.3|30640.3|30620.3|130
1602660300000|2020-10-14 07:25:00|30675.3|30655.3|30667.8|30647.8|30680.3|30660.3|30665.3|30645.3|135
1602660600000|2020-10-14 07:30:00|30670.3|30650.3|30660.3|30640.3|30670.3|30650.3|30637.8|30617.8|117
1602660900000|2020-10-14 07:35:00|30661.6|30641.6|30667.8|30647.8|30680.3|30660.3|30655.3|30635.3|90
1602661200000|2020-10-14 07:40:00|30669.6|30649.6|30675.3|30655.3|30677.8|30657.8|30662.8|30642.8|55
1602661500000|2020-10-14 07:45:00|30671.6|30651.6|30685.3|30665.3|30685.3|30665.3|30668.4|30648.4|79
1602661800000|2020-10-14 07:50:00|30687.8|30667.8|30690.3|30670.3|30692.8|30672.8|30677.1|30657.1|80
1602662100000|2020-10-14 07:55:00|30692.8|30672.8|30695.3|30675.3|30705.3|30685.3|30690.3|30670.3|126
1602662400000|2020-10-14 08:00:00|30680.9|30660.9|30635.3|30615.3|30680.9|30660.9|30620.3|30600.3|608
1602662700000|2020-10-14 08:05:00|30631.6|30611.6|30640.3|30620.3|30646|30626|30610.3|30590.3|223
1602663000000|2020-10-14 08:10:00|30639.6|30619.6|30615.3|30595.3|30639.6|30619.6|30612.1|30592.1|94
1602663300000|2020-10-14 08:15:00|30610.3|30590.3|30590.3|30570.3|30616|30596|30590.3|30570.3|113
1602663600000|2020-10-14 08:20:00|30586|30566|30590.3|30570.3|30594.6|30574.6|30570.3|30550.3|242
1602663900000|2020-10-14 08:25:00|30595.3|30575.3|30595.3|30575.3|30607.8|30587.8|30570.3|30550.3|181
1602664200000|2020-10-14 08:30:00|30600.3|30580.3|30647.8|30627.8|30660.3|30640.3|30600.3|30580.3|193
1602664500000|2020-10-14 08:35:00|30645.3|30625.3|30652.8|30632.8|30655.3|30635.3|30632.8|30612.8|135
1602664800000|2020-10-14 08:40:00|30655.3|30635.3|30657.8|30637.8|30660.3|30640.3|30645.3|30625.3|106
1602665100000|2020-10-14 08:45:00|30659.7|30639.7|30655.3|30635.3|30664|30644|30655.3|30635.3|176
1602665400000|2020-10-14 08:50:00|30653.5|30633.5|30650.3|30630.3|30660.3|30640.3|30645.3|30625.3|126
1602665700000|2020-10-14 08:55:00|30649.7|30629.7|30625.3|30605.3|30649.7|30629.7|30622.2|30602.2|126
1602666000000|2020-10-14 09:00:00|30629.7|30609.7|30639.7|30619.7|30657.7|30637.7|30625.3|30605.3|134
1602666300000|2020-10-14 09:05:00|30635.3|30615.3|30622.8|30602.8|30639.7|30619.7|30615.3|30595.3|121
1602666600000|2020-10-14 09:10:00|30623.5|30603.5|30596|30576|30629.7|30609.7|30594.7|30574.7|96
1602666900000|2020-10-14 09:15:00|30599.7|30579.7|30618.5|30598.5|30629.7|30609.7|30595.3|30575.3|66
1602667200000|2020-10-14 09:20:00|30617.8|30597.8|30617.2|30597.2|30624.7|30604.7|30612.8|30592.8|32
1602667500000|2020-10-14 09:25:00|30615.4|30595.4|30615.4|30595.4|30620.4|30600.4|30606|30586|47
1602667800000|2020-10-14 09:30:00|30619.7|30599.7|30600.4|30580.4|30622.2|30602.2|30592.9|30572.9|72
1602668100000|2020-10-14 09:35:00|30599.7|30579.7|30585.4|30565.4|30599.7|30579.7|30581|30561|79
1602668400000|2020-10-14 09:40:00|30587.2|30567.2|30585.4|30565.4|30597.9|30577.9|30585.4|30565.4|63
1602668700000|2020-10-14 09:45:00|30583.5|30563.5|30595.4|30575.4|30595.4|30575.4|30575.4|30555.4|90
1602669000000|2020-10-14 09:50:00|30593.5|30573.5|30605.4|30585.4|30605.4|30585.4|30590.4|30570.4|38
1602669300000|2020-10-14 09:55:00|30604.1|30584.1|30600.4|30580.4|30606.6|30586.6|30585.4|30565.4|61
1602669600000|2020-10-14 10:00:00|30601|30581|30604.7|30584.7|30609.7|30589.7|30600.4|30580.4|56
1602669900000|2020-10-14 10:05:00|30605.4|30585.4|30580.4|30560.4|30605.4|30585.4|30575.4|30555.4|72
1602670200000|2020-10-14 10:10:00|30578.5|30558.5|30562.9|30542.9|30585.4|30565.4|30557.9|30537.9|153
1602670500000|2020-10-14 10:15:00|30560.4|30540.4|30580.4|30560.4|30585.4|30565.4|30560.4|30540.4|85
1602670800000|2020-10-14 10:20:00|30576.1|30556.1|30585.4|30565.4|30585.4|30565.4|30575.4|30555.4|51
1602671100000|2020-10-14 10:25:00|30587.9|30567.9|30585.4|30565.4|30590.4|30570.4|30561.7|30541.7|75
1602671400000|2020-10-14 10:30:00|30582.9|30562.9|30562.9|30542.9|30585.4|30565.4|30555.4|30535.4|100
1602671700000|2020-10-14 10:35:00|30562.2|30542.2|30575.4|30555.4|30577.9|30557.9|30560.4|30540.4|60
1602672000000|2020-10-14 10:40:00|30573.6|30553.6|30572.9|30552.9|30575.4|30555.4|30567.9|30547.9|73
1602672300000|2020-10-14 10:45:00|30575.4|30555.4|30575.4|30555.4|30585.4|30565.4|30570.4|30550.4|37
1602672600000|2020-10-14 10:50:00|30573.6|30553.6|30580.4|30560.4|30584.1|30564.1|30573.6|30553.6|68
1602672900000|2020-10-14 10:55:00|30585.4|30565.4|30575.4|30555.4|30585.4|30565.4|30565.4|30545.4|74
1602673200000|2020-10-14 11:00:00|30580.4|30560.4|30600.4|30580.4|30607.9|30587.9|30575.4|30555.4|100
1602673500000|2020-10-14 11:05:00|30602.3|30582.3|30620.4|30600.4|30620.4|30600.4|30602.3|30582.3|74
1602673800000|2020-10-14 11:10:00|30617.9|30597.9|30620.4|30600.4|30620.4|30600.4|30614.8|30594.8|59
1602674100000|2020-10-14 11:15:00|30615.4|30595.4|30588.6|30568.6|30615.4|30595.4|30588.6|30568.6|229
1602674400000|2020-10-14 11:20:00|30587.9|30567.9|30591.1|30571.1|30596.8|30576.8|30581.8|30561.8|132
1602674700000|2020-10-14 11:25:00|30591.8|30571.8|30606.8|30586.8|30611.8|30591.8|30591.8|30571.8|88
1602675000000|2020-10-14 11:30:00|30611.8|30591.8|30557.4|30537.4|30611.8|30591.8|30551.8|30531.8|396
1602675300000|2020-10-14 11:35:00|30561.8|30541.8|30591.8|30571.8|30598.6|30578.6|30559.9|30539.9|151
1602675600000|2020-10-14 11:40:00|30588.6|30568.6|30566.8|30546.8|30591.8|30571.8|30561.8|30541.8|89
1602675900000|2020-10-14 11:45:00|30565.5|30545.5|30556.8|30536.8|30566.8|30546.8|30541.8|30521.8|169
1602676200000|2020-10-14 11:50:00|30556.1|30536.1|30561.8|30541.8|30561.8|30541.8|30543.6|30523.6|59
1602676500000|2020-10-14 11:55:00|30556.8|30536.8|30557.5|30537.5|30561.8|30541.8|30541.8|30521.8|129
1602676800000|2020-10-14 12:00:00|30559.3|30539.3|30585.5|30565.5|30594.3|30574.3|30559.3|30539.3|141
1602677100000|2020-10-14 12:05:00|30586.8|30566.8|30591.8|30571.8|30596.8|30576.8|30586.8|30566.8|120
1602677400000|2020-10-14 12:10:00|30590|30570|30558.6|30538.6|30591.8|30571.8|30541.8|30521.8|198
1602677700000|2020-10-14 12:15:00|30559.3|30539.3|30651.1|30631.1|30656.1|30636.1|30559.3|30539.3|289
1602678000000|2020-10-14 12:20:00|30646.8|30626.8|30606.8|30586.8|30651.8|30631.8|30606.2|30586.2|285
1602678300000|2020-10-14 12:25:00|30603.2|30583.2|30626.2|30606.2|30631.8|30611.8|30602.5|30582.5|145
1602678600000|2020-10-14 12:30:00|30626.8|30606.8|30632.5|30612.5|30641.8|30621.8|30615.7|30595.7|241
1602678900000|2020-10-14 12:35:00|30631.8|30611.8|30632.5|30612.5|30649.3|30629.3|30631.8|30611.8|226
1602679200000|2020-10-14 12:40:00|30634.3|30614.3|30613.2|30593.2|30646.8|30626.8|30593.2|30573.2|284
1602679500000|2020-10-14 12:45:00|30616.8|30596.8|30618.2|30598.2|30631.8|30611.8|30612|30592|276
1602679800000|2020-10-14 12:50:00|30616.3|30596.3|30620|30600|30636.8|30616.8|30605.7|30585.7|246
1602680100000|2020-10-14 12:55:00|30617.5|30597.5|30634.3|30614.3|30638.7|30618.7|30617.5|30597.5|227
1602680400000|2020-10-14 13:00:00|30632.5|30612.5|30617.5|30597.5|30649.8|30629.8|30587.5|30567.5|742
1602680700000|2020-10-14 13:05:00|30616.9|30596.9|30593.2|30573.2|30638.7|30618.7|30585.7|30565.7|470
1602681000000|2020-10-14 13:10:00|30595|30575|30633.2|30613.2|30637.5|30617.5|30593.2|30573.2|383
1602681300000|2020-10-14 13:15:00|30635.7|30615.7|30632.5|30612.5|30656.9|30636.9|30627.5|30607.5|242
1602681600000|2020-10-14 13:20:00|30634.4|30614.4|30592.5|30572.5|30634.4|30614.4|30583.2|30563.2|315
1602681900000|2020-10-14 13:25:00|30590.7|30570.7|30573.9|30553.9|30592.5|30572.5|30564.5|30544.5|320
1602682200000|2020-10-14 13:30:00|30575.7|30555.7|30506.4|30486.4|30581.4|30561.4|30461.6|30441.6|1117
1602682500000|2020-10-14 13:35:00|30507|30487|30450.9|30430.9|30507|30487|30430.9|30410.9|739
1602682800000|2020-10-14 13:40:00|30449.1|30429.1|30515.9|30495.9|30523.4|30503.4|30437.2|30417.2|662
1602683100000|2020-10-14 13:45:00|30517.7|30497.7|30528.4|30508.4|30540.9|30520.9|30510.9|30490.9|586
1602683400000|2020-10-14 13:50:00|30529.1|30509.1|30540.9|30520.9|30545.9|30525.9|30516.6|30496.6|509
1602683700000|2020-10-14 13:55:00|30543.4|30523.4|30529.1|30509.1|30550.9|30530.9|30511.6|30491.6|258
1602684000000|2020-10-14 14:00:00|30526.6|30506.6|30530.9|30510.9|30550.9|30530.9|30515.9|30495.9|265
1602684300000|2020-10-14 14:05:00|30534.1|30514.1|30551.6|30531.6|30555.9|30535.9|30525.9|30505.9|189
1602684600000|2020-10-14 14:10:00|30555.9|30535.9|30545.9|30525.9|30560.9|30540.9|30541.6|30521.6|188
1602684900000|2020-10-14 14:15:00|30550.9|30530.9|30505.9|30485.9|30555.3|30535.3|30501.6|30481.6|195
1602685200000|2020-10-14 14:20:00|30502.3|30482.3|30493.4|30473.4|30505.9|30485.9|30475.9|30455.9|383
1602685500000|2020-10-14 14:25:00|30495.3|30475.3|30475.9|30455.9|30495.9|30475.9|30455.9|30435.9|292
1602685800000|2020-10-14 14:30:00|30478.4|30458.4|30465.9|30445.9|30490.3|30470.3|30446.6|30426.6|385
1602686100000|2020-10-14 14:35:00|30464.1|30444.1|30510.9|30490.9|30513.4|30493.4|30460.9|30440.9|351
1602686400000|2020-10-14 14:40:00|30510.3|30490.3|30511|30491|30511|30491|30483.5|30463.5|159
1602686700000|2020-10-14 14:45:00|30507.8|30487.8|30496|30476|30515.3|30495.3|30481|30461|220
1602687000000|2020-10-14 14:50:00|30498.5|30478.5|30521|30501|30529.1|30509.1|30491|30471|246
1602687300000|2020-10-14 14:55:00|30523.5|30503.5|30526|30506|30535.3|30515.3|30506|30486|286
1602687600000|2020-10-14 15:00:00|30527.3|30507.3|30521.6|30501.6|30535.3|30515.3|30505.3|30485.3|253
1602687900000|2020-10-14 15:05:00|30523.5|30503.5|30539.1|30519.1|30544|30524|30521.6|30501.6|173
1602688200000|2020-10-14 15:10:00|30536.6|30516.6|30531|30511|30545.3|30525.3|30526|30506|228
1602688500000|2020-10-14 15:15:00|30531.7|30511.7|30526|30506|30536|30516|30526|30506|178
1602688800000|2020-10-14 15:20:00|30524.2|30504.2|30526|30506|30539|30519|30509.6|30489.6|247
1602689100000|2020-10-14 15:25:00|30527.8|30507.8|30534.2|30514.2|30541|30521|30526|30506|181
1602689400000|2020-10-14 15:30:00|30533.5|30513.5|30540.3|30520.3|30540.3|30520.3|30532.8|30512.8|228
1602689700000|2020-10-14 15:35:00|30541|30521|30541|30521|30561|30541|30521.7|30501.7|432
1602690000000|2020-10-14 15:40:00|30539.2|30519.2|30521.7|30501.7|30539.2|30519.2|30513.5|30493.5|183
1602690300000|2020-10-14 15:45:00|30525.3|30505.3|30531|30511|30536|30516|30514.2|30494.2|321
1602690600000|2020-10-14 15:50:00|30526.7|30506.7|30510.3|30490.3|30531|30511|30510.3|30490.3|197
1602690900000|2020-10-14 15:55:00|30513.5|30493.5|30516.7|30496.7|30534.7|30514.7|30510.3|30490.3|168
1602691200000|2020-10-14 16:00:00|30518.5|30498.5|30511|30491|30528.5|30508.5|30506|30486|225
1602691500000|2020-10-14 16:05:00|30509.2|30489.2|30506|30486|30525.4|30505.4|30506|30486|136
1602691800000|2020-10-14 16:10:00|30502.4|30482.4|30486|30466|30506.7|30486.7|30481.7|30461.7|200
1602692100000|2020-10-14 16:15:00|30487.9|30467.9|30459.2|30439.2|30487.9|30467.9|30459.2|30439.2|219
1602692400000|2020-10-14 16:20:00|30461|30441|30434.2|30414.2|30466|30446|30428.6|30408.6|379
1602692700000|2020-10-14 16:25:00|30432.4|30412.4|30476.7|30456.7|30481.1|30461.1|30431.7|30411.7|185
1602693000000|2020-10-14 16:30:00|30476.1|30456.1|30476.1|30456.1|30479.2|30459.2|30462.4|30442.4|144
1602693300000|2020-10-14 16:35:00|30474.2|30454.2|30516.1|30496.1|30516.1|30496.1|30471.1|30451.1|250
1602693600000|2020-10-14 16:40:00|30515.4|30495.4|30521.1|30501.1|30531.7|30511.7|30511.1|30491.1|211
1602693900000|2020-10-14 16:45:00|30519.2|30499.2|30514.7|30494.7|30534.7|30514.7|30508.6|30488.6|353
1602694200000|2020-10-14 16:50:00|30517.2|30497.2|30539.7|30519.7|30542.2|30522.2|30514.7|30494.7|200
1602694500000|2020-10-14 16:55:00|30540.4|30520.4|30534.7|30514.7|30554.7|30534.7|30525.4|30505.4|582
1602694800000|2020-10-14 17:00:00|30532.9|30512.9|30564.7|30544.7|30565.4|30545.4|30519.7|30499.7|371
1602695100000|2020-10-14 17:05:00|30566.6|30546.6|30554.7|30534.7|30569.7|30549.7|30551.8|30531.8|162
1602695400000|2020-10-14 17:10:00|30554.1|30534.1|30550.4|30530.4|30561.6|30541.6|30546.6|30526.6|128
1602695700000|2020-10-14 17:15:00|30554.1|30534.1|30554.8|30534.8|30559.8|30539.8|30549.1|30529.1|93
1602696000000|2020-10-14 17:20:00|30559.1|30539.1|30557.3|30537.3|30559.8|30539.8|30547.9|30527.9|64
1602696300000|2020-10-14 17:25:00|30554.8|30534.8|30559.1|30539.1|30564.8|30544.8|30554.8|30534.8|52
1602696600000|2020-10-14 17:30:00|30559.8|30539.8|30529.8|30509.8|30559.8|30539.8|30529.8|30509.8|90
1602696900000|2020-10-14 17:35:00|30534.8|30514.8|30539.1|30519.1|30539.1|30519.1|30529.8|30509.8|34
1602697200000|2020-10-14 17:40:00|30538.4|30518.4|30534.8|30514.8|30544.8|30524.8|30534.8|30514.8|36
1602697500000|2020-10-14 17:45:00|30539.8|30519.8|30542.3|30522.3|30549.8|30529.8|30534.8|30514.8|65
1602697800000|2020-10-14 17:50:00|30544.8|30524.8|30541.6|30521.6|30544.8|30524.8|30537.3|30517.3|27
1602698100000|2020-10-14 17:55:00|30543.4|30523.4|30540.5|30520.5|30549.8|30529.8|30540.5|30520.5|70
1602698400000|2020-10-14 18:00:00|30535.5|30515.5|30544.8|30524.8|30549.8|30529.8|30534.8|30514.8|53
1602698700000|2020-10-14 18:05:00|30545.5|30525.5|30549.8|30529.8|30552.3|30532.3|30545.5|30525.5|17
1602699000000|2020-10-14 18:10:00|30552.3|30532.3|30559.8|30539.8|30564.1|30544.1|30552.3|30532.3|180
1602699300000|2020-10-14 18:15:00|30559.1|30539.1|30550.5|30530.5|30564.8|30544.8|30549.8|30529.8|18
1602699600000|2020-10-14 18:20:00|30549.8|30529.8|30562.3|30542.3|30568.5|30548.5|30549.8|30529.8|63
1602699900000|2020-10-14 18:25:00|30564.1|30544.1|30549.8|30529.8|30564.8|30544.8|30544.8|30524.8|54
1602700200000|2020-10-14 18:30:00|30547.3|30527.3|30524.8|30504.8|30554.8|30534.8|30524.8|30504.8|38
1602700500000|2020-10-14 18:35:00|30527.3|30507.3|30534.8|30514.8|30534.8|30514.8|30524.8|30504.8|62
1602700800000|2020-10-14 18:40:00|30529.8|30509.8|30534.2|30514.2|30537.3|30517.3|30529.8|30509.8|82
1602701100000|2020-10-14 18:45:00|30534.8|30514.8|30544.8|30524.8|30544.8|30524.8|30529.8|30509.8|15
1602701400000|2020-10-14 18:50:00|30546.7|30526.7|30544.8|30524.8|30549.8|30529.8|30542.3|30522.3|15
1602701700000|2020-10-14 18:55:00|30549.8|30529.8|30539.8|30519.8|30549.8|30529.8|30539.8|30519.8|23
1602702000000|2020-10-14 19:00:00|30541.7|30521.7|30539.9|30519.9|30544.9|30524.9|30539.8|30519.8|68
1602702300000|2020-10-14 19:05:00|30541.7|30521.7|30549.9|30529.9|30552.4|30532.4|30539.9|30519.9|22
1602702600000|2020-10-14 19:10:00|30552.4|30532.4|30564.9|30544.9|30564.9|30544.9|30549.9|30529.9|52
1602702900000|2020-10-14 19:15:00|30565.5|30545.5|30559.9|30539.9|30569.9|30549.9|30559.9|30539.9|23
1602703200000|2020-10-14 19:20:00|30561.7|30541.7|30559.9|30539.9|30564.9|30544.9|30559.9|30539.9|27
1602703500000|2020-10-14 19:25:00|30561.7|30541.7|30549.9|30529.9|30564.2|30544.2|30549.9|30529.9|33
1602703800000|2020-10-14 19:30:00|30548.1|30528.1|30569.9|30549.9|30569.9|30549.9|30548.1|30528.1|33
1602704100000|2020-10-14 19:35:00|30566.2|30546.2|30554.9|30534.9|30566.2|30546.2|30552.4|30532.4|48
1602704400000|2020-10-14 19:40:00|30557.4|30537.4|30559.9|30539.9|30564.9|30544.9|30554.9|30534.9|27
1602704700000|2020-10-14 19:45:00|30558.1|30538.1|30559.9|30539.9|30559.9|30539.9|30554.2|30534.2|46
1602705000000|2020-10-14 19:50:00|30561.7|30541.7|30559.9|30539.9|30564.9|30544.9|30558.1|30538.1|35
1602705300000|2020-10-14 19:55:00|30558.1|30538.1|30543.1|30523.1|30559.9|30539.9|30539.9|30519.9|49
1602705600000|2020-10-14 20:00:00|30541.3|30521.3|30554.9|30534.9|30556.7|30536.7|30539.9|30519.9|28
1602705900000|2020-10-14 20:05:00|30552.4|30532.4|30549.9|30529.9|30554.9|30534.9|30549.9|30529.9|14
1602706200000|2020-10-14 20:10:00|30551.7|30531.7|30554.9|30534.9|30554.9|30534.9|30549.9|30529.9|7
1602706500000|2020-10-14 20:15:00|30549.9|30529.9|30554.9|30534.9|30554.9|30534.9|30549.9|30529.9|26
1602706800000|2020-10-14 20:20:00|||||||||8
1602707100000|2020-10-14 20:25:00|30552.4|30532.4|30558.1|30538.1|30560.6|30540.6|30549.9|30529.9|40
1602707400000|2020-10-14 20:30:00|30558.8|30538.8|30554.9|30534.9|30561.3|30541.3|30554.9|30534.9|40
1602707700000|2020-10-14 20:35:00|30553.1|30533.1|30543.1|30523.1|30554.9|30534.9|30543.1|30523.1|42
1602708000000|2020-10-14 20:40:00|30544.9|30524.9|30539.9|30519.9|30544.9|30524.9|30539.9|30519.9|14
1602708300000|2020-10-14 20:45:00|30544.9|30524.9|30540|30520|30549.9|30529.9|30539.9|30519.9|68
1602708600000|2020-10-14 20:50:00|30541.8|30521.8|30542.5|30522.5|30543.1|30523.1|30540|30520|29
1602708900000|2020-10-14 20:55:00|30540|30520|30548.1|30528.1|30548.1|30528.1|30540|30520|31
1602712800000|2020-10-14 22:00:00|30545.2|30525.2|30565|30545|30565|30545|30543.9|30523.9|63
1602713100000|2020-10-14 22:05:00|30570|30550|30552.5|30532.5|30575|30555|30548.2|30528.2|28
1602713400000|2020-10-14 22:10:00|30555|30535|30572.5|30552.5|30578.2|30558.2|30552.5|30532.5|44
1602713700000|2020-10-14 22:15:00|30574.3|30554.3|30575|30555|30578.7|30558.7|30574.3|30554.3|24
1602714000000|2020-10-14 22:20:00|30575.7|30555.7|30565|30545|30575.7|30555.7|30565|30545|14
1602714300000|2020-10-14 22:25:00|30563.2|30543.2|30557.5|30537.5|30565|30545|30555.7|30535.7|25
1602714600000|2020-10-14 22:30:00|30560|30540|30550|30530|30560|30540|30550|30530|28
1602714900000|2020-10-14 22:35:00|30545|30525|30535.1|30515.1|30545|30525|30522.6|30502.6|62
1602715200000|2020-10-14 22:40:00|30536.9|30516.9|30517.6|30497.6|30536.9|30516.9|30510.1|30490.1|50
1602715500000|2020-10-14 22:45:00|30515.1|30495.1|30520.1|30500.1|30532.6|30512.6|30515.1|30495.1|27
1602715800000|2020-10-14 22:50:00|30517.6|30497.6|30535.1|30515.1|30535.1|30515.1|30517.6|30497.6|27
1602716100000|2020-10-14 22:55:00|30540.1|30520.1|30532.6|30512.6|30540.1|30520.1|30532.6|30512.6|7
1602716400000|2020-10-14 23:00:00|30534.4|30514.4|30532.6|30512.6|30535.1|30515.1|30530.1|30510.1|19
1602716700000|2020-10-14 23:05:00|30530.1|30510.1|30535.1|30515.1|30540.8|30520.8|30530.1|30510.1|19
1602717000000|2020-10-14 23:10:00|30532.6|30512.6|30530.1|30510.1|30535.1|30515.1|30525.1|30505.1|12
1602717300000|2020-10-14 23:15:00|30527.6|30507.6|30523.3|30503.3|30527.6|30507.6|30515.1|30495.1|11
1602717600000|2020-10-14 23:20:00|30522.6|30502.6|30526.9|30506.9|30527.6|30507.6|30520.1|30500.1|7
1602717900000|2020-10-14 23:25:00|30525.1|30505.1|30525.1|30505.1|30526.9|30506.9|30517.6|30497.6|18
1602718200000|2020-10-14 23:30:00|30526.9|30506.9|30527.6|30507.6|30527.6|30507.6|30526.9|30506.9|12
1602718500000|2020-10-14 23:35:00|30530.1|30510.1|30525.1|30505.1|30532.6|30512.6|30525.1|30505.1|3
1602718800000|2020-10-14 23:40:00|30523.3|30503.3|30520.1|30500.1|30525.1|30505.1|30520.1|30500.1|1
1602719100000|2020-10-14 23:45:00|30518.3|30498.3|30510.1|30490.1|30518.3|30498.3|30503.3|30483.3|41
1602719400000|2020-10-14 23:50:00|30508.3|30488.3|30505.1|30485.1|30508.3|30488.3|30495.1|30475.1|77
1602719700000|2020-10-14 23:55:00|30506.5|30486.5|30485.1|30465.1|30510.1|30490.1|30485.1|30465.1|69
1602720000000|2020-10-15 00:00:00|30480.8|30460.8|30500.1|30480.1|30502.6|30482.6|30475.1|30455.1|100
1602720300000|2020-10-15 00:05:00|30497.6|30477.6|30503.3|30483.3|30506.9|30486.9|30490.1|30470.1|45
1602720600000|2020-10-15 00:10:00|30502.6|30482.6|30492.6|30472.6|30505.1|30485.1|30485.1|30465.1|48
1602720900000|2020-10-15 00:15:00|30495.1|30475.1|30490.8|30470.8|30495.1|30475.1|30480.1|30460.1|53
1602721200000|2020-10-15 00:20:00|30490.1|30470.1|30485.1|30465.1|30490.1|30470.1|30480.1|30460.1|32
1602721500000|2020-10-15 00:25:00|30487.6|30467.6|30466.5|30446.5|30492|30472|30466.5|30446.5|42
1602721800000|2020-10-15 00:30:00|30465.2|30445.2|30455.2|30435.2|30487.7|30467.7|30455.2|30435.2|89
1602722100000|2020-10-15 00:35:00|30453.3|30433.3|30445.2|30425.2|30455.2|30435.2|30445.2|30425.2|45
1602722400000|2020-10-15 00:40:00|30450.2|30430.2|30475.2|30455.2|30475.2|30455.2|30446.5|30426.5|56
1602722700000|2020-10-15 00:45:00|30472.7|30452.7|30425.9|30405.9|30472.7|30452.7|30425.9|30405.9|134
1602723000000|2020-10-15 00:50:00|30430.2|30410.2|30437.7|30417.7|30445.2|30425.2|30430.2|30410.2|50
1602723300000|2020-10-15 00:55:00|30435.2|30415.2|30455.2|30435.2|30460.2|30440.2|30435.2|30415.2|74
1602723600000|2020-10-15 01:00:00|30452|30432|30440.2|30420.2|30480.2|30460.2|30430.2|30410.2|303
1602723900000|2020-10-15 01:05:00|30442.7|30422.7|30465.2|30445.2|30465.2|30445.2|30419.7|30399.7|175
1602724200000|2020-10-15 01:10:00|30465.9|30445.9|30468.4|30448.4|30480.2|30460.2|30460.2|30440.2|116
1602724500000|2020-10-15 01:15:00|30470.2|30450.2|30520.9|30500.9|30520.9|30500.9|30455.2|30435.2|177
1602724800000|2020-10-15 01:20:00|30522.7|30502.7|30490.2|30470.2|30522.7|30502.7|30455.9|30435.9|272
1602725100000|2020-10-15 01:25:00|30488.4|30468.4|30505.2|30485.2|30515.2|30495.2|30485.2|30465.2|159
1602725400000|2020-10-15 01:30:00|30508.8|30488.8|30515.2|30495.2|30525.2|30505.2|30482.7|30462.7|143
1602725700000|2020-10-15 01:35:00|30517|30497|30485.9|30465.9|30525.2|30505.2|30475.2|30455.2|136
1602726000000|2020-10-15 01:40:00|30485.2|30465.2|30495.2|30475.2|30520.2|30500.2|30485.2|30465.2|114
1602726300000|2020-10-15 01:45:00|30497.7|30477.7|30480.2|30460.2|30500.2|30480.2|30475.2|30455.2|153
1602726600000|2020-10-15 01:50:00|30478.4|30458.4|30472.7|30452.7|30485.2|30465.2|30465.2|30445.2|101
1602726900000|2020-10-15 01:55:00|30470.9|30450.9|30502.7|30482.7|30505.2|30485.2|30470.2|30450.2|76
1602727200000|2020-10-15 02:00:00|30505.2|30485.2|30510.2|30490.2|30510.2|30490.2|30490.2|30470.2|67
1602727500000|2020-10-15 02:05:00|30507.7|30487.7|30515.2|30495.2|30515.2|30495.2|30500.9|30480.9|103
1602727800000|2020-10-15 02:10:00|30520.2|30500.2|30512.8|30492.8|30522.7|30502.7|30501.6|30481.6|98
1602728100000|2020-10-15 02:15:00|30513.4|30493.4|30475.3|30455.3|30513.4|30493.4|30470.3|30450.3|98
1602728400000|2020-10-15 02:20:00|30477.8|30457.8|30480.3|30460.3|30482.8|30462.8|30470.3|30450.3|83
1602728700000|2020-10-15 02:25:00|30485.3|30465.3|30487.8|30467.8|30492.8|30472.8|30485.3|30465.3|39
1602729000000|2020-10-15 02:30:00|30485.3|30465.3|30500.3|30480.3|30509.6|30489.6|30485.3|30465.3|130
1602729300000|2020-10-15 02:35:00|30502.8|30482.8|30513.5|30493.5|30515.3|30495.3|30502.8|30482.8|75
1602729600000|2020-10-15 02:40:00|30511|30491|30523.5|30503.5|30530.3|30510.3|30505.3|30485.3|126
1602729900000|2020-10-15 02:45:00|30525.3|30505.3|30510.3|30490.3|30537.8|30517.8|30508.5|30488.5|220
1602730200000|2020-10-15 02:50:00|30508.5|30488.5|30485.3|30465.3|30510.3|30490.3|30461|30441|302
1602730500000|2020-10-15 02:55:00|30487.8|30467.8|30446.7|30426.7|30500.3|30480.3|30446.7|30426.7|134
1602730800000|2020-10-15 03:00:00|30445.3|30425.3|30455.3|30435.3|30470.3|30450.3|30435.3|30415.3|270
1602731100000|2020-10-15 03:05:00|30452.8|30432.8|30480.3|30460.3|30485.3|30465.3|30450.3|30430.3|111
1602731400000|2020-10-15 03:10:00|30478.5|30458.5|30480.3|30460.3|30485.3|30465.3|30475.3|30455.3|59
1602731700000|2020-10-15 03:15:00|30477.8|30457.8|30490.3|30470.3|30495.3|30475.3|30475.3|30455.3|62
1602732000000|2020-10-15 03:20:00|30491|30471|30485.3|30465.3|30495.3|30475.3|30485.3|30465.3|28
1602732300000|2020-10-15 03:25:00|30488.9|30468.9|30495.3|30475.3|30500.3|30480.3|30477.8|30457.8|69
1602732600000|2020-10-15 03:30:00|30493.5|30473.5|30497.8|30477.8|30497.8|30477.8|30483.5|30463.5|29
1602732900000|2020-10-15 03:35:00|30496|30476|30500.3|30480.3|30505.3|30485.3|30495.3|30475.3|49
1602733200000|2020-10-15 03:40:00|30498.5|30478.5|30487.8|30467.8|30500.3|30480.3|30485.3|30465.3|25
1602733500000|2020-10-15 03:45:00|30485.3|30465.3|30480.3|30460.3|30487.8|30467.8|30480.3|30460.3|9
1602733800000|2020-10-15 03:50:00|30482.1|30462.1|30487.8|30467.8|30487.8|30467.8|30480.3|30460.3|17
1602734100000|2020-10-15 03:55:00|30486|30466|30480.3|30460.3|30487.8|30467.8|30475.3|30455.3|28
1602734400000|2020-10-15 04:00:00|30477.8|30457.8|30485.4|30465.4|30490.4|30470.4|30476|30456|31
1602734700000|2020-10-15 04:05:00|30489|30469|30480.4|30460.4|30490.4|30470.4|30475.4|30455.4|37
1602735000000|2020-10-15 04:10:00|30484.7|30464.7|30490.4|30470.4|30490.4|30470.4|30484.7|30464.7|19
1602735300000|2020-10-15 04:15:00|30488.6|30468.6|30490.4|30470.4|30490.4|30470.4|30485.4|30465.4|12
1602735600000|2020-10-15 04:20:00|30491.1|30471.1|30490.4|30470.4|30495.4|30475.4|30490.4|30470.4|9
1602735900000|2020-10-15 04:25:00|30491.1|30471.1|30505.4|30485.4|30507.9|30487.9|30491.1|30471.1|32
1602736200000|2020-10-15 04:30:00|30510.4|30490.4|30510.4|30490.4|30522.9|30502.9|30510.4|30490.4|44
1602736500000|2020-10-15 04:35:00|30508.6|30488.6|30505.4|30485.4|30512.9|30492.9|30505.4|30485.4|27
1602736800000|2020-10-15 04:40:00|30507.9|30487.9|30510.4|30490.4|30510.4|30490.4|30505.4|30485.4|27
1602737100000|2020-10-15 04:45:00|30515.4|30495.4|30510.4|30490.4|30515.4|30495.4|30510.4|30490.4|17
1602737400000|2020-10-15 04:50:00|30507.9|30487.9|30515.4|30495.4|30520.4|30500.4|30507.9|30487.9|30
1602737700000|2020-10-15 04:55:00|30512.9|30492.9|30510.4|30490.4|30516.1|30496.1|30510.4|30490.4|10
1602738000000|2020-10-15 05:00:00|30508.6|30488.6|30525.4|30505.4|30527.9|30507.9|30500.4|30480.4|86
1602738300000|2020-10-15 05:05:00|30522.9|30502.9|30505.4|30485.4|30525.4|30505.4|30505.4|30485.4|50
1602738600000|2020-10-15 05:10:00|30503.6|30483.6|30490.4|30470.4|30503.6|30483.6|30490.4|30470.4|33
1602738900000|2020-10-15 05:15:00|30485.4|30465.4|30480.4|30460.4|30485.4|30465.4|30475.4|30455.4|138
1602739200000|2020-10-15 05:20:00|30477.9|30457.9|30480.4|30460.4|30480.4|30460.4|30475.4|30455.4|70
1602739500000|2020-10-15 05:25:00|30481.1|30461.1|30485.4|30465.4|30493.6|30473.6|30480.4|30460.4|65
1602739800000|2020-10-15 05:30:00|30489|30469|30490.4|30470.4|30510.4|30490.4|30482.9|30462.9|297
1602740100000|2020-10-15 05:35:00|30486.1|30466.1|30532.9|30512.9|30533.6|30513.6|30486.1|30466.1|118
1602740400000|2020-10-15 05:40:00|30539.7|30519.7|30548.6|30528.6|30553.4|30533.4|30535.4|30515.4|173
1602740700000|2020-10-15 05:45:00|30547.9|30527.9|30550.4|30530.4|30554.8|30534.8|30545.4|30525.4|94
1602741000000|2020-10-15 05:50:00|30548.6|30528.6|30540.5|30520.5|30556.1|30536.1|30535.5|30515.5|99
1602741300000|2020-10-15 05:55:00|30542.3|30522.3|30540.5|30520.5|30545.5|30525.5|30535.5|30515.5|84
1602741600000|2020-10-15 06:00:00|30535.5|30515.5|30517.3|30497.3|30535.5|30515.5|30495.5|30475.5|212
1602741900000|2020-10-15 06:05:00|30515.5|30495.5|30510.5|30490.5|30515.5|30495.5|30497.3|30477.3|126
1602742200000|2020-10-15 06:10:00|30508.7|30488.7|30528.7|30508.7|30533.7|30513.7|30505.5|30485.5|204
1602742500000|2020-10-15 06:15:00|30526.2|30506.2|30496.9|30476.9|30528.7|30508.7|30496.9|30476.9|275
1602742800000|2020-10-15 06:20:00|30498.7|30478.7|30531.2|30511.2|30535.5|30515.5|30496.9|30476.9|134
1602743100000|2020-10-15 06:25:00|30533.7|30513.7|30533|30513|30545.5|30525.5|30531.2|30511.2|97
1602743400000|2020-10-15 06:30:00|30530.5|30510.5|30540.5|30520.5|30544.8|30524.8|30530.5|30510.5|69
1602743700000|2020-10-15 06:35:00|30542.3|30522.3|30529.8|30509.8|30544.8|30524.8|30529.8|30509.8|109
1602744000000|2020-10-15 06:40:00|30528|30508|30540.5|30520.5|30542.3|30522.3|30513.7|30493.7|147
1602744300000|2020-10-15 06:45:00|30538|30518|30515.5|30495.5|30538|30518|30511.2|30491.2|228
1602744600000|2020-10-15 06:50:00|30512.3|30492.3|30549.1|30529.1|30549.1|30529.1|30512.3|30492.3|116
1602744900000|2020-10-15 06:55:00|30547.3|30527.3|30525.5|30505.5|30547.3|30527.3|30515.5|30495.5|97
1602745200000|2020-10-15 07:00:00|30527.3|30507.3|30490.5|30470.5|30535.5|30515.5|30478.7|30458.7|236
1602745500000|2020-10-15 07:05:00|30488.7|30468.7|30498|30478|30500.5|30480.5|30475.5|30455.5|134
1602745800000|2020-10-15 07:10:00|30495.5|30475.5|30498|30478|30498|30478|30453.7|30433.7|202
1602746100000|2020-10-15 07:15:00|30495.5|30475.5|30475.5|30455.5|30508.7|30488.7|30472.3|30452.3|197
1602746400000|2020-10-15 07:20:00|30474.8|30454.8|30490.5|30470.5|30495.5|30475.5|30465.5|30445.5|252
1602746700000|2020-10-15 07:25:00|30483|30463|30510.5|30490.5|30520.5|30500.5|30476.2|30456.2|219
1602747000000|2020-10-15 07:30:00|30508.7|30488.7|30505.5|30485.5|30515.5|30495.5|30500.5|30480.5|146
1602747300000|2020-10-15 07:35:00|30503.7|30483.7|30508.1|30488.1|30520.5|30500.5|30500.5|30480.5|73
1602747600000|2020-10-15 07:40:00|30510.6|30490.6|30540.6|30520.6|30545.6|30525.6|30503.1|30483.1|102
1602747900000|2020-10-15 07:45:00|30541.3|30521.3|30575.6|30555.6|30580.6|30560.6|30540.6|30520.6|227
1602748200000|2020-10-15 07:50:00|30579.2|30559.2|30649.2|30629.2|30656|30636|30575.6|30555.6|599
1602748500000|2020-10-15 07:55:00|30651.7|30631.7|30679.2|30659.2|30679.2|30659.2|30632.4|30612.4|335
1602748800000|2020-10-15 08:00:00|30677.4|30657.4|30704.2|30684.2|30714.2|30694.2|30669.2|30649.2|607
1602749100000|2020-10-15 08:05:00|30701|30681|30676|30656|30708.5|30688.5|30654.2|30634.2|420
1602749400000|2020-10-15 08:10:00|30673.5|30653.5|30670.3|30650.3|30677.8|30657.8|30656|30636|174
1602749700000|2020-10-15 08:15:00|30667.8|30647.8|30632.8|30612.8|30667.8|30647.8|30627.8|30607.8|224
1602750000000|2020-10-15 08:20:00|30636.4|30616.4|30607.8|30587.8|30640.3|30620.3|30604.2|30584.2|178
1602750300000|2020-10-15 08:25:00|30610.3|30590.3|30622.8|30602.8|30627.8|30607.8|30601|30581|263
1602750600000|2020-10-15 08:30:00|30621|30601|30522.8|30502.8|30622.8|30602.8|30517.8|30497.8|388
1602750900000|2020-10-15 08:35:00|30518.5|30498.5|30544.2|30524.2|30544.2|30524.2|30511.7|30491.7|310
1602751200000|2020-10-15 08:40:00|30539.2|30519.2|30519.2|30499.2|30539.2|30519.2|30514.2|30494.2|108
1602751500000|2020-10-15 08:45:00|30518.5|30498.5|30494.2|30474.2|30543.5|30523.5|30478.5|30458.5|253
1602751800000|2020-10-15 08:50:00|30491|30471|30409.9|30389.9|30491|30471|30401.7|30381.7|453
1602752100000|2020-10-15 08:55:00|30411|30391|30374.2|30354.2|30424.2|30404.2|30339.2|30319.2|757
1602752400000|2020-10-15 09:00:00|30372.4|30352.4|30402.4|30382.4|30409.2|30389.2|30359.2|30339.2|326
1602752700000|2020-10-15 09:05:00|30404.2|30384.2|30434.2|30414.2|30439.2|30419.2|30391|30371|234
1602753000000|2020-10-15 09:10:00|30432.4|30412.4|30439.9|30419.9|30443.5|30423.5|30419.2|30399.2|165
1602753300000|2020-10-15 09:15:00|30439.2|30419.2|30439.2|30419.2|30454.2|30434.2|30429.2|30409.2|95
1602753600000|2020-10-15 09:20:00|30434.2|30414.2|30409.2|30389.2|30449.2|30429.2|30409.2|30389.2|211
1602753900000|2020-10-15 09:25:00|30404.2|30384.2|30435.7|30415.7|30445.7|30425.7|30401.7|30381.7|188
1602754200000|2020-10-15 09:30:00|30433.2|30413.2|30405|30385|30443.2|30423.2|30395|30375|280
1602754500000|2020-10-15 09:35:00|30407.5|30387.5|30409.3|30389.3|30417.5|30397.5|30399.3|30379.3|75
1602754800000|2020-10-15 09:40:00|30407.5|30387.5|30404.3|30384.3|30419.3|30399.3|30389.3|30369.3|109
1602755100000|2020-10-15 09:45:00|30406.1|30386.1|30434.3|30414.3|30439.3|30419.3|30399.3|30379.3|148
1602755400000|2020-10-15 09:50:00|30433.6|30413.6|30454.3|30434.3|30454.3|30434.3|30429.3|30409.3|95
1602755700000|2020-10-15 09:55:00|30451.8|30431.8|30469.3|30449.3|30471.8|30451.8|30444.3|30424.3|127
1602756000000|2020-10-15 10:00:00|30471.1|30451.1|30483.6|30463.6|30493.6|30473.6|30469.3|30449.3|171
1602756300000|2020-10-15 10:05:00|30481.1|30461.1|30463.6|30443.6|30481.1|30461.1|30463.6|30443.6|79
1602756600000|2020-10-15 10:10:00|30461.8|30441.8|30434.3|30414.3|30464.3|30444.3|30429.3|30409.3|102
1602756900000|2020-10-15 10:15:00|30432.5|30412.5|30421.8|30401.8|30434.3|30414.3|30404.3|30384.3|152
1602757200000|2020-10-15 10:20:00|30424.3|30404.3|30411.1|30391.1|30424.3|30404.3|30394.3|30374.3|91
1602757500000|2020-10-15 10:25:00|30413.6|30393.6|30419.3|30399.3|30419.3|30399.3|30389.3|30369.3|139
1602757800000|2020-10-15 10:30:00|30424.3|30404.3|30429.3|30409.3|30429.3|30409.3|30411.8|30391.8|76
1602758100000|2020-10-15 10:35:00|30427.5|30407.5|30454.3|30434.3|30454.3|30434.3|30426.8|30406.8|112
1602758400000|2020-10-15 10:40:00|30453.6|30433.6|30455|30435|30464.3|30444.3|30449.3|30429.3|97
1602758700000|2020-10-15 10:45:00|30454.3|30434.3|30464.3|30444.3|30464.3|30444.3|30449.3|30429.3|61
1602759000000|2020-10-15 10:50:00|30466.1|30446.1|30464.3|30444.3|30474.3|30454.3|30459.3|30439.3|80
1602759300000|2020-10-15 10:55:00|30466.1|30446.1|30474.3|30454.3|30478.6|30458.6|30464.3|30444.3|88
1602759600000|2020-10-15 11:00:00|30476.1|30456.1|30477.2|30457.2|30489.3|30469.3|30464.3|30444.3|126
1602759900000|2020-10-15 11:05:00|30474.7|30454.7|30452.9|30432.9|30477.9|30457.9|30446.1|30426.1|167
1602760200000|2020-10-15 11:10:00|30454.7|30434.7|30437.9|30417.9|30460.4|30440.4|30437.9|30417.9|83
1602760500000|2020-10-15 11:15:00|30435.4|30415.4|30451.1|30431.1|30451.1|30431.1|30420.4|30400.4|83
1602760800000|2020-10-15 11:20:00|30447.9|30427.9|30443.6|30423.6|30462.6|30442.6|30443.6|30423.6|138
1602761100000|2020-10-15 11:25:00|30442.9|30422.9|30463.6|30443.6|30463.6|30443.6|30430.4|30410.4|96
1602761400000|2020-10-15 11:30:00|30461.1|30441.1|30451.2|30431.2|30463.7|30443.7|30441.2|30421.2|177
1602761700000|2020-10-15 11:35:00|30453.7|30433.7|30468|30448|30472.2|30452.2|30453.7|30433.7|125
1602762000000|2020-10-15 11:40:00|30469.7|30449.7|30468|30448|30478|30458|30452.3|30432.3|138
1602762300000|2020-10-15 11:45:00|30465.5|30445.5|30438|30418|30468|30448|30436.2|30416.2|76
1602762600000|2020-10-15 11:50:00|30440.5|30420.5|30431.9|30411.9|30449.4|30429.4|30423.7|30403.7|138
1602762900000|2020-10-15 11:55:00|30434.4|30414.4|30374.4|30354.4|30446.9|30426.9|30374.4|30354.4|231
1602763200000|2020-10-15 12:00:00|30372.6|30352.6|30314.7|30294.7|30380.1|30360.1|30290.1|30270.1|1080
1602763500000|2020-10-15 12:05:00|30312.2|30292.2|30373.3|30353.3|30384.4|30364.4|30309|30289|384
1602763800000|2020-10-15 12:10:00|30370.8|30350.8|30390.1|30370.1|30395.1|30375.1|30352.6|30332.6|357
1602764100000|2020-10-15 12:15:00|30391.9|30371.9|30375.8|30355.8|30401.2|30381.2|30374.4|30354.4|329
1602764400000|2020-10-15 12:20:00|30375.1|30355.1|30407.3|30387.3|30407.3|30387.3|30335.1|30315.1|348
1602764700000|2020-10-15 12:25:00|30404.8|30384.8|30454.4|30434.4|30494.4|30474.4|30404.8|30384.8|603
1602765000000|2020-10-15 12:30:00|30450.8|30430.8|30401.2|30381.2|30451.9|30431.9|30398.7|30378.7|553
1602765300000|2020-10-15 12:35:00|30395.8|30375.8|30458.7|30438.7|30458.7|30438.7|30391.9|30371.9|248
1602765600000|2020-10-15 12:40:00|30454.4|30434.4|30453|30433|30462.3|30442.3|30424.4|30404.4|206
1602765900000|2020-10-15 12:45:00|30451.2|30431.2|30438.7|30418.7|30458.7|30438.7|30434.4|30414.4|122
1602766200000|2020-10-15 12:50:00|30439.4|30419.4|30458|30438|30473|30453|30438.7|30418.7|173
1602766500000|2020-10-15 12:55:00|30462.3|30442.3|30458|30438|30472.3|30452.3|30443|30423|229
1602766800000|2020-10-15 13:00:00|30454.4|30434.4|30398|30378|30454.4|30434.4|30373.7|30353.7|711
1602767100000|2020-10-15 13:05:00|30395.5|30375.5|30410.5|30390.5|30413|30393|30373|30353|350
1602767400000|2020-10-15 13:10:00|30412.3|30392.3|30403|30383|30422.3|30402.3|30381.2|30361.2|299
1602767700000|2020-10-15 13:15:00|30404.8|30384.8|30458|30438|30458|30438|30388|30368|240
1602768000000|2020-10-15 13:20:00|30457.3|30437.3|30453|30433|30469.8|30449.8|30433.7|30413.7|439
1602768300000|2020-10-15 13:25:00|30454.8|30434.8|30459.1|30439.1|30471.6|30451.6|30425.5|30405.5|417
1602768600000|2020-10-15 13:30:00|30457.3|30437.3|30623.4|30603.4|30645.2|30625.2|30444.1|30424.1|1995
1602768900000|2020-10-15 13:35:00|30622.7|30602.7|30623.8|30603.8|30648.1|30628.1|30603.8|30583.8|871
1602769200000|2020-10-15 13:40:00|30622|30602|30682.4|30662.4|30702.4|30682.4|30622|30602|1159
1602769500000|2020-10-15 13:45:00|30680.6|30660.6|30643.1|30623.1|30691.7|30671.7|30633.1|30613.1|686
1602769800000|2020-10-15 13:50:00|30643.8|30623.8|30660.2|30640.2|30695.2|30675.2|30643.8|30623.8|557
1602770100000|2020-10-15 13:55:00|30665.2|30645.2|30620.2|30600.2|30677|30657|30615.2|30595.2|534
1602770400000|2020-10-15 14:00:00|30617.7|30597.7|30641.7|30621.7|30645.2|30625.2|30595.2|30575.2|465
1602770700000|2020-10-15 14:05:00|30643.4|30623.4|30636.7|30616.7|30661.7|30641.7|30634.2|30614.2|304
1602771000000|2020-10-15 14:10:00|30638.4|30618.4|30617.4|30597.4|30656.7|30636.7|30615.6|30595.6|241
1602771300000|2020-10-15 14:15:00|30619.2|30599.2|30632.7|30612.7|30695.2|30675.2|30606.7|30586.7|575
1602771600000|2020-10-15 14:20:00|30632|30612|30650.2|30630.2|30670.2|30650.2|30630.2|30610.2|518
1602771900000|2020-10-15 14:25:00|30653.8|30633.8|30580.3|30560.3|30665.2|30645.2|30580.3|30560.3|694
1602772200000|2020-10-15 14:30:00|30582.8|30562.8|30625.3|30605.3|30626|30606|30580.3|30560.3|503
1602772500000|2020-10-15 14:35:00|30623.5|30603.5|30610.3|30590.3|30625.3|30605.3|30594.5|30574.5|323
1602772800000|2020-10-15 14:40:00|30609.5|30589.5|30620.3|30600.3|30635.3|30615.3|30605.3|30585.3|294
1602773100000|2020-10-15 14:45:00|30617.8|30597.8|30655.3|30635.3|30655.3|30635.3|30607.8|30587.8|270
1602773400000|2020-10-15 14:50:00|30659.6|30639.6|30680.3|30660.3|30694.6|30674.6|30659.6|30639.6|402
1602773700000|2020-10-15 14:55:00|30678.5|30658.5|30732.4|30712.4|30737.4|30717.4|30665.3|30645.3|768
1602774000000|2020-10-15 15:00:00|30731.7|30711.7|30731.7|30711.7|30737.4|30717.4|30707.4|30687.4|541
1602774300000|2020-10-15 15:05:00|30727.4|30707.4|30767.4|30747.4|30767.4|30747.4|30724.9|30704.9|506
1602774600000|2020-10-15 15:10:00|30764.9|30744.9|30772.4|30752.4|30797.4|30777.4|30762.4|30742.4|538
1602774900000|2020-10-15 15:15:00|30776|30756|30748.9|30728.9|30779.9|30759.9|30726.4|30706.4|465
1602775200000|2020-10-15 15:20:00|30750.7|30730.7|30757.4|30737.4|30762.4|30742.4|30740.7|30720.7|269
1602775500000|2020-10-15 15:25:00|30758.2|30738.2|30738.9|30718.9|30762.4|30742.4|30737.4|30717.4|234
1602775800000|2020-10-15 15:30:00|30742.4|30722.4|30769.9|30749.9|30772.4|30752.4|30733.9|30713.9|383
1602776100000|2020-10-15 15:35:00|30771.7|30751.7|30782.5|30762.5|30787.5|30767.5|30762.5|30742.5|411
1602776400000|2020-10-15 15:40:00|30783.2|30763.2|30747.5|30727.5|30792.5|30772.5|30728.2|30708.2|388
1602776700000|2020-10-15 15:45:00|30751.7|30731.7|30723.9|30703.9|30758.2|30738.2|30708.9|30688.9|469
1602777000000|2020-10-15 15:50:00|30725.7|30705.7|30762.5|30742.5|30776|30756|30723.9|30703.9|408
1602777300000|2020-10-15 15:55:00|30761.7|30741.7|30767.5|30747.5|30782.5|30762.5|30760|30740|394
1602777600000|2020-10-15 16:00:00|30766.8|30746.8|30792.5|30772.5|30796|30776|30766.8|30746.8|330
1602777900000|2020-10-15 16:05:00|30796|30776|30785.7|30765.7|30817.5|30797.5|30782.5|30762.5|420
1602778200000|2020-10-15 16:10:00|30785|30765|30782.5|30762.5|30802.5|30782.5|30782.5|30762.5|332
1602778500000|2020-10-15 16:15:00|30787.5|30767.5|30793.2|30773.2|30801.8|30781.8|30787.5|30767.5|235
1602778800000|2020-10-15 16:20:00|30793.9|30773.9|30837.5|30817.5|30837.5|30817.5|30793.9|30773.9|447
1602779100000|2020-10-15 16:25:00|30841.8|30821.8|30822.5|30802.5|30842.5|30822.5|30815|30795|309
1602779400000|2020-10-15 16:30:00|30826.8|30806.8|30817.5|30797.5|30846.8|30826.8|30817.5|30797.5|454
1602779700000|2020-10-15 16:35:00|30818.2|30798.2|30843.9|30823.9|30852.5|30832.5|30818.2|30798.2|387
1602780000000|2020-10-15 16:40:00|30843.2|30823.2|30849.3|30829.3|30857.5|30837.5|30838.9|30818.9|340
1602780300000|2020-10-15 16:45:00|30851.8|30831.8|30857.5|30837.5|30861.8|30841.8|30833.2|30813.2|400
1602780600000|2020-10-15 16:50:00|30858.2|30838.2|30862.5|30842.5|30866.8|30846.8|30853.2|30833.2|353
1602780900000|2020-10-15 16:55:00|30864.3|30844.3|30872.5|30852.5|30884.3|30864.3|30862.5|30842.5|1291
1602781200000|2020-10-15 17:00:00|30876.8|30856.8|30872.5|30852.5|30886.1|30866.1|30869.3|30849.3|406
1602781500000|2020-10-15 17:05:00|30874.3|30854.3|30881.8|30861.8|30886.8|30866.8|30874.3|30854.3|224
1602781800000|2020-10-15 17:10:00|30882.5|30862.5|30886.8|30866.8|30895.4|30875.4|30876.8|30856.8|255
1602782100000|2020-10-15 17:15:00|30886.1|30866.1|30902.2|30882.2|30904.7|30884.7|30886.1|30866.1|276
1602782400000|2020-10-15 17:20:00|30904.7|30884.7|30901.8|30881.8|30907.5|30887.5|30898.2|30878.2|340
1602782700000|2020-10-15 17:25:00|30903.6|30883.6|30917.5|30897.5|30921.8|30901.8|30901.8|30881.8|347
1602783000000|2020-10-15 17:30:00|30918.2|30898.2|30913.2|30893.2|30918.2|30898.2|30911.8|30891.8|188
1602783300000|2020-10-15 17:35:00|30915|30895|30900.7|30880.7|30916.4|30896.4|30900.7|30880.7|154
1602783600000|2020-10-15 17:40:00|30903.2|30883.2|30908.2|30888.2|30912.2|30892.2|30898.2|30878.2|111
1602783900000|2020-10-15 17:45:00|30910.7|30890.7|30887.5|30867.5|30928.2|30908.2|30884|30864|146
1602784200000|2020-10-15 17:50:00|30885.7|30865.7|30870.7|30850.7|30892.5|30872.5|30868.2|30848.2|151
1602784500000|2020-10-15 17:55:00|30869|30849|30878.2|30858.2|30881.5|30861.5|30864|30844|148
1602784800000|2020-10-15 18:00:00|30881.8|30861.8|30903.2|30883.2|30903.2|30883.2|30881.8|30861.8|44
1602785100000|2020-10-15 18:05:00|30908.2|30888.2|30923.2|30903.2|30928.2|30908.2|30908.2|30888.2|61
1602785400000|2020-10-15 18:10:00|30922.5|30902.5|30923.2|30903.2|30925|30905|30915.7|30895.7|44
1602785700000|2020-10-15 18:15:00|30927.5|30907.5|30917.5|30897.5|30928.2|30908.2|30913.2|30893.2|48
1602786000000|2020-10-15 18:20:00|30913.2|30893.2|30908.3|30888.3|30917.5|30897.5|30908.3|30888.3|64
1602786300000|2020-10-15 18:25:00|30910|30890|30912.5|30892.5|30913.3|30893.3|30898.3|30878.3|67
1602786600000|2020-10-15 18:30:00|30914.3|30894.3|30916.8|30896.8|30920.4|30900.4|30912.5|30892.5|57
1602786900000|2020-10-15 18:35:00|30911.8|30891.8|30901.8|30881.8|30911.8|30891.8|30901.1|30881.1|40
1602787200000|2020-10-15 18:40:00|30901.1|30881.1|30893.3|30873.3|30902.5|30882.5|30888.3|30868.3|37
1602787500000|2020-10-15 18:45:00|30889.7|30869.7|30888.3|30868.3|30893.3|30873.3|30888.3|30868.3|25
1602787800000|2020-10-15 18:50:00|30893.3|30873.3|30893.3|30873.3|30898.3|30878.3|30893.3|30873.3|28
1602788100000|2020-10-15 18:55:00|30895|30875|30901.8|30881.8|30901.8|30881.8|30893.3|30873.3|22
1602788400000|2020-10-15 19:00:00|30906.8|30886.8|30921.8|30901.8|30921.8|30901.8|30906.8|30886.8|79
1602788700000|2020-10-15 19:05:00|30916.8|30896.8|30913.6|30893.6|30921.8|30901.8|30913.6|30893.6|33
1602789000000|2020-10-15 19:10:00|30915.4|30895.4|30911.8|30891.8|30916.8|30896.8|30906.8|30886.8|58
1602789300000|2020-10-15 19:15:00|30911.1|30891.1|30926.8|30906.8|30927.6|30907.6|30911.1|30891.1|69
1602789600000|2020-10-15 19:20:00|30923.3|30903.3|30926.8|30906.8|30929.3|30909.3|30921.8|30901.8|24
1602789900000|2020-10-15 19:25:00|30929.3|30909.3|30946.8|30926.8|30951.8|30931.8|30929.3|30909.3|115
1602790200000|2020-10-15 19:30:00|30947.6|30927.6|30941.8|30921.8|30951.8|30931.8|30936.8|30916.8|41
1602790500000|2020-10-15 19:35:00|30940.1|30920.1|30951.8|30931.8|30951.8|30931.8|30936.8|30916.8|31
1602790800000|2020-10-15 19:40:00|30948.3|30928.3|30946.8|30926.8|30949.3|30929.3|30944.3|30924.3|23
1602791100000|2020-10-15 19:45:00|30946.1|30926.1|30915.1|30895.1|30946.8|30926.8|30915.1|30895.1|50
1602791400000|2020-10-15 19:50:00|30916.8|30896.8|30918.6|30898.6|30925.4|30905.4|30911.8|30891.8|48
1602791700000|2020-10-15 19:55:00|30917.9|30897.9|30914.7|30894.7|30919.7|30899.7|30907.2|30887.2|58
1602792000000|2020-10-15 20:00:00|30910.4|30890.4|30910.4|30890.4|30914.7|30894.7|30909.7|30889.7|40
1602792300000|2020-10-15 20:05:00|30909.7|30889.7|30909.7|30889.7|30914.7|30894.7|30909.7|30889.7|11
1602792600000|2020-10-15 20:10:00|30910.4|30890.4|30900.4|30880.4|30910.4|30890.4|30900.4|30880.4|56
1602792900000|2020-10-15 20:15:00|30897.2|30877.2|30890.4|30870.4|30900.4|30880.4|30890.4|30870.4|32
1602793200000|2020-10-15 20:20:00|30885.4|30865.4|30880.4|30860.4|30885.4|30865.4|30880.4|30860.4|31
1602793500000|2020-10-15 20:25:00|30881.1|30861.1|30880.4|30860.4|30885.4|30865.4|30879.7|30859.7|22
1602793800000|2020-10-15 20:30:00|30884.7|30864.7|30895.4|30875.4|30895.4|30875.4|30884.7|30864.7|36
1602794100000|2020-10-15 20:35:00|30890.4|30870.4|30885.4|30865.4|30890.4|30870.4|30885.4|30865.4|49
1602794400000|2020-10-15 20:40:00|30889.7|30869.7|30895.4|30875.4|30895.4|30875.4|30889.7|30869.7|19
1602794700000|2020-10-15 20:45:00|30900.4|30880.4|30879.7|30859.7|30904.7|30884.7|30879.7|30859.7|91
1602795000000|2020-10-15 20:50:00|30880.4|30860.4|30885.4|30865.4|30885.4|30865.4|30879.7|30859.7|44
1602795300000|2020-10-15 20:55:00|30884.7|30864.7|30870.4|30850.4|30885.4|30865.4|30870.4|30850.4|70
1602799200000|2020-10-15 22:00:00|30892.3|30872.3|30905.5|30885.5|30920.5|30900.5|30888.7|30868.7|165
1602799500000|2020-10-15 22:05:00|30903.7|30883.7|30895.5|30875.5|30903.7|30883.7|30893|30873|20
1602799800000|2020-10-15 22:10:00|30893|30873|30890.5|30870.5|30895.5|30875.5|30890.5|30870.5|10
1602800100000|2020-10-15 22:15:00|30888|30868|30890.5|30870.5|30890.5|30870.5|30888|30868|20
1602800400000|2020-10-15 22:20:00|30889|30869|30887.2|30867.2|30889|30869|30887.2|30867.2|23
1602800700000|2020-10-15 22:25:00|30885.5|30865.5|30885.5|30865.5|30885.5|30865.5|30885.5|30865.5|7
1602801000000|2020-10-15 22:30:00|30890.5|30870.5|30883|30863|30892.2|30872.2|30883|30863|32
1602801300000|2020-10-15 22:35:00|30884.7|30864.7|30890.5|30870.5|30890.5|30870.5|30880.5|30860.5|22
1602801600000|2020-10-15 22:40:00|30894|30874|30889.7|30869.7|30895.5|30875.5|30889|30869|10
1602801900000|2020-10-15 22:45:00|30889|30869|30900.5|30880.5|30900.5|30880.5|30889|30869|32
1602802200000|2020-10-15 22:50:00|30899.7|30879.7|30895.5|30875.5|30900.5|30880.5|30895.5|30875.5|13
1602802500000|2020-10-15 22:55:00|30896.2|30876.2|30893|30873|30896.2|30876.2|30893|30873|12
1602802800000|2020-10-15 23:00:00|30894.7|30874.7|30898|30878|30898|30878|30890.5|30870.5|17
1602803100000|2020-10-15 23:05:00|30897.2|30877.2|30909.7|30889.7|30910.5|30890.5|30897.2|30877.2|31
1602803400000|2020-10-15 23:10:00|30910.5|30890.5|30925.5|30905.5|30925.5|30905.5|30910.5|30890.5|93
1602803700000|2020-10-15 23:15:00|30930.5|30910.5|30935.5|30915.5|30935.5|30915.5|30930.5|30910.5|59
1602804000000|2020-10-15 23:20:00|30939.8|30919.8|30975.5|30955.5|30975.5|30955.5|30939.8|30919.8|172
1602804300000|2020-10-15 23:25:00|30972.3|30952.3|30969.8|30949.8|30972.3|30952.3|30969|30949|58
1602804600000|2020-10-15 23:30:00|30965.5|30945.5|30964.8|30944.8|30965.5|30945.5|30960.5|30940.5|57
1602804900000|2020-10-15 23:35:00|30965.5|30945.5|30964.8|30944.8|30965.5|30945.5|30960.5|30940.5|45
1602805200000|2020-10-15 23:40:00|30959.8|30939.8|30959.8|30939.8|30964.8|30944.8|30959.8|30939.8|34
1602805500000|2020-10-15 23:45:00|30964.8|30944.8|30959.8|30939.8|30964.8|30944.8|30959.8|30939.8|40
1602805800000|2020-10-15 23:50:00|30955.5|30935.5|30952.3|30932.3|30955.5|30935.5|30952.3|30932.3|44
1602806100000|2020-10-15 23:55:00|30949.8|30929.8|30937.3|30917.3|30949.8|30929.8|30935.5|30915.5|39
1602806400000|2020-10-16 00:00:00|30933.7|30913.7|30884.8|30864.8|30939.8|30919.8|30879.8|30859.8|337
1602806700000|2020-10-16 00:05:00|30886.2|30866.2|30904|30884|30919|30899|30886.2|30866.2|109
1602807000000|2020-10-16 00:10:00|30905.8|30885.8|30905.8|30885.8|30908.3|30888.3|30899|30879|68
1602807300000|2020-10-16 00:15:00|30907.6|30887.6|30916.2|30896.2|30921.2|30901.2|30884.8|30864.8|109
1602807600000|2020-10-16 00:20:00|30911.9|30891.9|30921.2|30901.2|30921.2|30901.2|30900.5|30880.5|47
1602807900000|2020-10-16 00:25:00|30924.8|30904.8|30926.2|30906.2|30931.2|30911.2|30916.2|30896.2|84
1602808200000|2020-10-16 00:30:00|30928|30908|30926.2|30906.2|30931.2|30911.2|30921.2|30901.2|57
1602808500000|2020-10-16 00:35:00|30928|30908|30934.8|30914.8|30938|30918|30928|30908|74
1602808800000|2020-10-16 00:40:00|30930.5|30910.5|30933|30913|30934.8|30914.8|30930.5|30910.5|15
1602809100000|2020-10-16 00:45:00|30935.5|30915.5|30945.5|30925.5|30945.5|30925.5|30935.5|30915.5|65
1602809400000|2020-10-16 00:50:00|30943.7|30923.7|30955.5|30935.5|30959.1|30939.1|30940.5|30920.5|125
1602809700000|2020-10-16 00:55:00|30959.1|30939.1|30950.5|30930.5|30959.8|30939.8|30940.5|30920.5|100
1602810000000|2020-10-16 01:00:00|30951.2|30931.2|30893.3|30873.3|30960.5|30940.5|30893.3|30873.3|625
1602810300000|2020-10-16 01:05:00|30895.8|30875.8|30884.1|30864.1|30916.6|30896.6|30874.1|30854.1|277
1602810600000|2020-10-16 01:10:00|30888.3|30868.3|30864.1|30844.1|30893.3|30873.3|30861.6|30841.6|321
1602810900000|2020-10-16 01:15:00|30865.8|30845.8|30870.5|30850.5|30880.5|30860.5|30850.5|30830.5|402
1602811200000|2020-10-16 01:20:00|30874.8|30854.8|30860.5|30840.5|30880.5|30860.5|30860.5|30840.5|198
1602811500000|2020-10-16 01:25:00|30864.8|30844.8|30845.5|30825.5|30870.5|30850.5|30845.5|30825.5|143
1602811800000|2020-10-16 01:30:00|30848|30828|30845.5|30825.5|30883|30863|30838|30818|229
1602812100000|2020-10-16 01:35:00|30843|30823|30850.5|30830.5|30875.5|30855.5|30843|30823|111
1602812400000|2020-10-16 01:40:00|30854.1|30834.1|30860.5|30840.5|30872|30852|30850.5|30830.5|163
1602812700000|2020-10-16 01:45:00|30862.3|30842.3|30837.3|30817.3|30862.3|30842.3|30835.5|30815.5|123
1602813000000|2020-10-16 01:50:00|30838|30818|30815.5|30795.5|30840.5|30820.5|30810.5|30790.5|143
1602813300000|2020-10-16 01:55:00|30820.5|30800.5|30833.8|30813.8|30835.5|30815.5|30820.5|30800.5|180
1602813600000|2020-10-16 02:00:00|30832|30812|30845.8|30825.8|30846.6|30826.6|30827|30807|153
1602813900000|2020-10-16 02:05:00|30848.3|30828.3|30839.1|30819.1|30849.1|30829.1|30829.1|30809.1|67
1602814200000|2020-10-16 02:10:00|30844.1|30824.1|30854.1|30834.1|30859.1|30839.1|30842.3|30822.3|126
1602814500000|2020-10-16 02:15:00|30855.8|30835.8|30846.6|30826.6|30859.1|30839.1|30846.6|30826.6|34
1602814800000|2020-10-16 02:20:00|30844.1|30824.1|30844.1|30824.1|30849.1|30829.1|30841.6|30821.6|43
1602815100000|2020-10-16 02:25:00|30845.8|30825.8|30839.1|30819.1|30849.1|30829.1|30836.6|30816.6|30
1602815400000|2020-10-16 02:30:00|30837.3|30817.3|30849.1|30829.1|30851.6|30831.6|30824.1|30804.1|129
1602815700000|2020-10-16 02:35:00|30845.8|30825.8|30868.3|30848.3|30868.3|30848.3|30842.3|30822.3|94
1602816000000|2020-10-16 02:40:00|30869.1|30849.1|30868.3|30848.3|30873.3|30853.3|30859.8|30839.8|64
1602816300000|2020-10-16 02:45:00|30866.6|30846.6|30868.3|30848.3|30868.3|30848.3|30863.3|30843.3|42
1602816600000|2020-10-16 02:50:00|30864.1|30844.1|30864.1|30844.1|30883.4|30863.4|30861.6|30841.6|154
1602816900000|2020-10-16 02:55:00|30863.4|30843.4|30849.8|30829.8|30864.1|30844.1|30844.1|30824.1|62
1602817200000|2020-10-16 03:00:00|30852.3|30832.3|30848|30828|30861.6|30841.6|30844.8|30824.8|47
1602817500000|2020-10-16 03:05:00|30847.3|30827.3|30825.5|30805.5|30853|30833|30824.8|30804.8|68
1602817800000|2020-10-16 03:10:00|30823.8|30803.8|30826.3|30806.3|30831.3|30811.3|30821.3|30801.3|111
1602818100000|2020-10-16 03:15:00|30825.5|30805.5|30824.8|30804.8|30834.8|30814.8|30815.5|30795.5|116
1602818400000|2020-10-16 03:20:00|30823.1|30803.1|30823.1|30803.1|30825.6|30805.6|30803.1|30783.1|115
1602818700000|2020-10-16 03:25:00|30820.6|30800.6|30820.6|30800.6|30825.6|30805.6|30790.6|30770.6|203
1602819000000|2020-10-16 03:30:00|30822.3|30802.3|30825.6|30805.6|30825.6|30805.6|30798.1|30778.1|96
1602819300000|2020-10-16 03:35:00|30824.8|30804.8|30835.6|30815.6|30839.8|30819.8|30824.8|30804.8|53
1602819600000|2020-10-16 03:40:00|30837.3|30817.3|30845.6|30825.6|30847.3|30827.3|30837.3|30817.3|35
1602819900000|2020-10-16 03:45:00|30847.3|30827.3|30850.6|30830.6|30858.1|30838.1|30845.6|30825.6|51
1602820200000|2020-10-16 03:50:00|30847.3|30827.3|30850.6|30830.6|30852.3|30832.3|30845.6|30825.6|36
1602820500000|2020-10-16 03:55:00|30852.3|30832.3|30845.6|30825.6|30853.1|30833.1|30836.3|30816.3|24
1602820800000|2020-10-16 04:00:00|30844.8|30824.8|30840.6|30820.6|30845.6|30825.6|30840.6|30820.6|4
1602821100000|2020-10-16 04:05:00|30842.3|30822.3|30835.6|30815.6|30845.6|30825.6|30830.6|30810.6|24
1602821400000|2020-10-16 04:10:00|30830.6|30810.6|30825.6|30805.6|30835.6|30815.6|30825.6|30805.6|38
1602821700000|2020-10-16 04:15:00|30827|30807|30825.6|30805.6|30830.6|30810.6|30823.1|30803.1|31
1602822000000|2020-10-16 04:20:00|30827.3|30807.3|30820.6|30800.6|30835.6|30815.6|30815.6|30795.6|53
1602822300000|2020-10-16 04:25:00|30818.8|30798.8|30810.6|30790.6|30820.6|30800.6|30810.6|30790.6|35
1602822600000|2020-10-16 04:30:00|30808.1|30788.1|30819.8|30799.8|30824.8|30804.8|30805.6|30785.6|61
1602822900000|2020-10-16 04:35:00|30820.6|30800.6|30815.6|30795.6|30822.3|30802.3|30815.6|30795.6|35
1602823200000|2020-10-16 04:40:00|30817.3|30797.3|30820.6|30800.6|30825.6|30805.6|30815.6|30795.6|44
1602823500000|2020-10-16 04:45:00|30823.1|30803.1|30825.6|30805.6|30825.6|30805.6|30820.6|30800.6|12
1602823800000|2020-10-16 04:50:00|30824.8|30804.8|30825.6|30805.6|30825.6|30805.6|30820.6|30800.6|14
1602824100000|2020-10-16 04:55:00|30828.1|30808.1|30815.6|30795.6|30828.1|30808.1|30815.6|30795.6|30
1602824400000|2020-10-16 05:00:00|30819.8|30799.8|30845.6|30825.6|30848.1|30828.1|30819.8|30799.8|73
1602824700000|2020-10-16 05:05:00|30847.3|30827.3|30845.6|30825.6|30855.6|30835.6|30843.8|30823.8|64
1602825000000|2020-10-16 05:10:00|30847.3|30827.3|30858.1|30838.1|30860.6|30840.6|30845.6|30825.6|42
1602825300000|2020-10-16 05:15:00|30855.6|30835.6|30869.9|30849.9|30869.9|30849.9|30855.6|30835.6|67
1602825600000|2020-10-16 05:20:00|30870.6|30850.6|30882.4|30862.4|30889.1|30869.1|30870.6|30850.6|119
1602825900000|2020-10-16 05:25:00|30880.6|30860.6|30875.6|30855.6|30887.4|30867.4|30869.9|30849.9|66
1602826200000|2020-10-16 05:30:00|30878.1|30858.1|30854.1|30834.1|30885.6|30865.6|30844.1|30824.1|228
1602826500000|2020-10-16 05:35:00|30852.7|30832.7|30838.4|30818.4|30854.1|30834.1|30836.6|30816.6|156
1602826800000|2020-10-16 05:40:00|30839.1|30819.1|30842.7|30822.7|30844.1|30824.1|30823.4|30803.4|246
1602827100000|2020-10-16 05:45:00|30844.4|30824.4|30822.7|30802.7|30852.9|30832.9|30820.2|30800.2|125
1602827400000|2020-10-16 05:50:00|30819.4|30799.4|30841.9|30821.9|30846.2|30826.2|30819.4|30799.4|78
1602827700000|2020-10-16 05:55:00|30842.7|30822.7|30847.7|30827.7|30859.4|30839.4|30842.7|30822.7|109
1602828000000|2020-10-16 06:00:00|30845.2|30825.2|30831.9|30811.9|30845.2|30825.2|30812.7|30792.7|174
1602828300000|2020-10-16 06:05:00|30833.7|30813.7|30830.2|30810.2|30839.4|30819.4|30826.9|30806.9|79
1602828600000|2020-10-16 06:10:00|30826.9|30806.9|30830.5|30810.5|30841.2|30821.2|30821.2|30801.2|92
1602828900000|2020-10-16 06:15:00|30831.2|30811.2|30836.2|30816.2|30848.7|30828.7|30828|30808|81
1602829200000|2020-10-16 06:20:00|30831.2|30811.2|30814.4|30794.4|30840.5|30820.5|30812.7|30792.7|130
1602829500000|2020-10-16 06:25:00|30812.7|30792.7|30808.4|30788.4|30816.9|30796.9|30802.7|30782.7|113
1602829800000|2020-10-16 06:30:00|30809.1|30789.1|30834.1|30814.1|30834.1|30814.1|30805.9|30785.9|141
1602830100000|2020-10-16 06:35:00|30830.9|30810.9|30823.4|30803.4|30830.9|30810.9|30809.1|30789.1|85
1602830400000|2020-10-16 06:40:00|30821.6|30801.6|30814.1|30794.1|30823.4|30803.4|30809.1|30789.1|74
1602830700000|2020-10-16 06:45:00|30815.9|30795.9|30818.4|30798.4|30820.9|30800.9|30811.6|30791.6|103
1602831000000|2020-10-16 06:50:00|30819.1|30799.1|30785.9|30765.9|30819.9|30799.9|30785.9|30765.9|163
1602831300000|2020-10-16 06:55:00|30783.4|30763.4|30813.4|30793.4|30817.7|30797.7|30781.6|30761.6|204
1602831600000|2020-10-16 07:00:00|30810.9|30790.9|30855.2|30835.2|30882.7|30862.7|30810.9|30790.9|314
1602831900000|2020-10-16 07:05:00|30850.2|30830.2|30882.7|30862.7|30882.7|30862.7|30845.2|30825.2|199
1602832200000|2020-10-16 07:10:00|30877.7|30857.7|30911.9|30891.9|30917.7|30897.7|30877.7|30857.7|269
1602832500000|2020-10-16 07:15:00|30908.4|30888.4|30907.7|30887.7|30913.4|30893.4|30894.1|30874.1|77
1602832800000|2020-10-16 07:20:00|30910.9|30890.9|30897.7|30877.7|30917.7|30897.7|30887.7|30867.7|215
1602833100000|2020-10-16 07:25:00|30900.2|30880.2|30926.9|30906.9|30927.7|30907.7|30897.7|30877.7|140
1602833400000|2020-10-16 07:30:00|30927.7|30907.7|30882.7|30862.7|30937.7|30917.7|30877.7|30857.7|198
1602833700000|2020-10-16 07:35:00|30878.4|30858.4|30872.7|30852.7|30878.4|30858.4|30848.4|30828.4|266
1602834000000|2020-10-16 07:40:00|30877.7|30857.7|30906.2|30886.2|30906.2|30886.2|30875.2|30855.2|87
1602834300000|2020-10-16 07:45:00|30907.7|30887.7|30899.2|30879.2|30907.7|30887.7|30884.2|30864.2|86
1602834600000|2020-10-16 07:50:00|30894.2|30874.2|30889.2|30869.2|30904.2|30884.2|30876.7|30856.7|111
1602834900000|2020-10-16 07:55:00|30890.9|30870.9|30899.2|30879.2|30903.4|30883.4|30884.2|30864.2|39
1602835200000|2020-10-16 08:00:00|30901.7|30881.7|30872.1|30852.1|30909.2|30889.2|30854.2|30834.2|361
1602835500000|2020-10-16 08:05:00|30875.6|30855.6|30832.1|30812.1|30887.1|30867.1|30832.1|30812.1|199
1602835800000|2020-10-16 08:10:00|30831.4|30811.4|30835.6|30815.6|30845.6|30825.6|30805.6|30785.6|208
1602836100000|2020-10-16 08:15:00|30833.9|30813.9|30860.6|30840.6|30865.6|30845.6|30825.6|30805.6|87
1602836400000|2020-10-16 08:20:00|30858.1|30838.1|30865.6|30845.6|30865.6|30845.6|30845.6|30825.6|78
1602836700000|2020-10-16 08:25:00|30862.1|30842.1|30855.6|30835.6|30865.6|30845.6|30843.1|30823.1|66
1602837000000|2020-10-16 08:30:00|30856.4|30836.4|30860.6|30840.6|30860.6|30840.6|30835.6|30815.6|83
1602837300000|2020-10-16 08:35:00|30858.9|30838.9|30842.4|30822.4|30865.6|30845.6|30835.6|30815.6|137
1602837600000|2020-10-16 08:40:00|30843.1|30823.1|30815.7|30795.7|30845.6|30825.6|30813.1|30793.1|162
1602837900000|2020-10-16 08:45:00|30817.4|30797.4|30825.7|30805.7|30833.2|30813.2|30817.4|30797.4|82
1602838200000|2020-10-16 08:50:00|30827.4|30807.4|30792.4|30772.4|30830.7|30810.7|30785.7|30765.7|115
1602838500000|2020-10-16 08:55:00|30793.2|30773.2|30805.7|30785.7|30809.9|30789.9|30790.7|30770.7|111
1602838800000|2020-10-16 09:00:00|30804.9|30784.9|30773.2|30753.2|30805.7|30785.7|30768.2|30748.2|148
1602839100000|2020-10-16 09:05:00|30775.7|30755.7|30785.7|30765.7|30793.2|30773.2|30752.1|30732.1|126
1602839400000|2020-10-16 09:10:00|30790.7|30770.7|30745.7|30725.7|30790.7|30770.7|30735.7|30715.7|179
1602839700000|2020-10-16 09:15:00|30743.9|30723.9|30770.7|30750.7|30770.7|30750.7|30740.7|30720.7|125
1602840000000|2020-10-16 09:20:00|30773.2|30753.2|30750.7|30730.7|30775.7|30755.7|30745.7|30725.7|79
1602840300000|2020-10-16 09:25:00|30748.9|30728.9|30740.7|30720.7|30765.7|30745.7|30738.9|30718.9|130
1602840600000|2020-10-16 09:30:00|30738.9|30718.9|30758.2|30738.2|30758.2|30738.2|30734.9|30714.9|189
1602840900000|2020-10-16 09:35:00|30756.4|30736.4|30742.2|30722.2|30760.7|30740.7|30737.2|30717.2|96
1602841200000|2020-10-16 09:40:00|30740.7|30720.7|30756.4|30736.4|30758.2|30738.2|30737.2|30717.2|69
1602841500000|2020-10-16 09:45:00|30752.2|30732.2|30737.2|30717.2|30752.2|30732.2|30722.2|30702.2|131
1602841800000|2020-10-16 09:50:00|30735.4|30715.4|30737.2|30717.2|30739.7|30719.7|30727.9|30707.9|63
1602842100000|2020-10-16 09:55:00|30734.7|30714.7|30742.2|30722.2|30742.2|30722.2|30727.2|30707.2|81
1602842400000|2020-10-16 10:00:00|30738.6|30718.6|30734.7|30714.7|30738.6|30718.6|30722.2|30702.2|86
1602842700000|2020-10-16 10:05:00|30737.2|30717.2|30747.2|30727.2|30747.4|30727.4|30727.2|30707.2|56
1602843000000|2020-10-16 10:10:00|30749.7|30729.7|30742.2|30722.2|30752.2|30732.2|30739.7|30719.7|60
1602843300000|2020-10-16 10:15:00|30744.7|30724.7|30737.2|30717.2|30744.7|30724.7|30727.2|30707.2|83
1602843600000|2020-10-16 10:20:00|30735.4|30715.4|30747.2|30727.2|30751.4|30731.4|30735.4|30715.4|67
1602843900000|2020-10-16 10:25:00|30752.2|30732.2|30772.9|30752.9|30774.7|30754.7|30749.7|30729.7|117
1602844200000|2020-10-16 10:30:00|30772.2|30752.2|30749.7|30729.7|30772.2|30752.2|30749.7|30729.7|98
1602844500000|2020-10-16 10:35:00|30751.4|30731.4|30734.7|30714.7|30751.4|30731.4|30727.2|30707.2|127
1602844800000|2020-10-16 10:40:00|30732.2|30712.2|30750.4|30730.4|30750.4|30730.4|30727.2|30707.2|82
1602845100000|2020-10-16 10:45:00|30747.2|30727.2|30749.7|30729.7|30762.2|30742.2|30742.2|30722.2|104
1602845400000|2020-10-16 10:50:00|30750.4|30730.4|30684.7|30664.7|30750.4|30730.4|30672.2|30652.2|377
1602845700000|2020-10-16 10:55:00|30682.9|30662.9|30707.2|30687.2|30709.7|30689.7|30682.2|30662.2|230
1602846000000|2020-10-16 11:00:00|30704.7|30684.7|30692.2|30672.2|30707.2|30687.2|30692.2|30672.2|102
1602846300000|2020-10-16 11:05:00|30695.7|30675.7|30707.2|30687.2|30717.2|30697.2|30692.2|30672.2|122
1602846600000|2020-10-16 11:10:00|30712.2|30692.2|30687.2|30667.2|30717.2|30697.2|30682.2|30662.2|72
1602846900000|2020-10-16 11:15:00|30684.7|30664.7|30702.2|30682.2|30707.2|30687.2|30679.7|30659.7|114
1602847200000|2020-10-16 11:20:00|30700.4|30680.4|30687.9|30667.9|30707.2|30687.2|30682.9|30662.9|87
1602847500000|2020-10-16 11:25:00|30687.2|30667.2|30714.7|30694.7|30728.9|30708.9|30685.4|30665.4|160
1602847800000|2020-10-16 11:30:00|30717.2|30697.2|30727.2|30707.2|30736.4|30716.4|30701.2|30681.2|304
1602848100000|2020-10-16 11:35:00|30731.4|30711.4|30736.4|30716.4|30742.2|30722.2|30726.4|30706.4|150
1602848400000|2020-10-16 11:40:00|30734.7|30714.7|30742.2|30722.2|30742.2|30722.2|30726.5|30706.5|49
1602848700000|2020-10-16 11:45:00|30744|30724|30767.2|30747.2|30767.2|30747.2|30742.2|30722.2|165
1602849000000|2020-10-16 11:50:00|30771.5|30751.5|30782.2|30762.2|30787.2|30767.2|30765.4|30745.4|131
1602849300000|2020-10-16 11:55:00|30787.2|30767.2|30777.2|30757.2|30787.2|30767.2|30772.2|30752.2|138
1602849600000|2020-10-16 12:00:00|30772.9|30752.9|30802.2|30782.2|30802.2|30782.2|30772.9|30752.9|180
1602849900000|2020-10-16 12:05:00|30806.5|30786.5|30832.2|30812.2|30842.2|30822.2|30806.5|30786.5|222
1602850200000|2020-10-16 12:10:00|30830.5|30810.5|30834|30814|30834.7|30814.7|30747.2|30727.2|530
1602850500000|2020-10-16 12:15:00|30831.5|30811.5|30825.5|30805.5|30831.5|30811.5|30807.2|30787.2|135
1602850800000|2020-10-16 12:20:00|30827.2|30807.2|30799.7|30779.7|30836.5|30816.5|30792.2|30772.2|250
1602851100000|2020-10-16 12:25:00|30797.2|30777.2|30784.2|30764.2|30797.2|30777.2|30779.2|30759.2|294
1602851400000|2020-10-16 12:30:00|30786.7|30766.7|30804.2|30784.2|30823.5|30803.5|30779.2|30759.2|466
1602851700000|2020-10-16 12:35:00|30807.5|30787.5|30806.7|30786.7|30819.2|30799.2|30789.2|30769.2|266
1602852000000|2020-10-16 12:40:00|30807.5|30787.5|30806.7|30786.7|30816|30796|30799.2|30779.2|165
1602852300000|2020-10-16 12:45:00|30809.2|30789.2|30807|30787|30817|30797|30800|30780|197
1602852600000|2020-10-16 12:50:00|30804.2|30784.2|30807.7|30787.7|30812.7|30792.7|30792.7|30772.7|249
1602852900000|2020-10-16 12:55:00|30806|30786|30812.7|30792.7|30842.7|30822.7|30802.7|30782.7|412
1602853200000|2020-10-16 13:00:00|30809.2|30789.2|30790.5|30770.5|30841|30821|30779.5|30759.5|821
1602853500000|2020-10-16 13:05:00|30788.7|30768.7|30733.7|30713.7|30810.7|30790.7|30730.2|30710.2|783
1602853800000|2020-10-16 13:10:00|30732|30712|30703.7|30683.7|30733.7|30713.7|30686|30666|892
1602854100000|2020-10-16 13:15:00|30699.5|30679.5|30703.7|30683.7|30716.2|30696.2|30678.7|30658.7|442
1602854400000|2020-10-16 13:20:00|30697.7|30677.7|30723.7|30703.7|30723.7|30703.7|30688.7|30668.7|432
1602854700000|2020-10-16 13:25:00|30719.5|30699.5|30706.2|30686.2|30719.5|30699.5|30686.2|30666.2|335
1602855000000|2020-10-16 13:30:00|30708.7|30688.7|30667.7|30647.7|30709.5|30689.5|30656.7|30636.7|706
1602855300000|2020-10-16 13:35:00|30666|30646|30675.2|30655.2|30685.2|30665.2|30635.2|30615.2|622
1602855600000|2020-10-16 13:40:00|30676.7|30656.7|30652.7|30632.7|30685.2|30665.2|30645.2|30625.2|307
1602855900000|2020-10-16 13:45:00|30655.2|30635.2|30665.2|30645.2|30675.2|30655.2|30622.7|30602.7|423
1602856200000|2020-10-16 13:50:00|30663.5|30643.5|30675.2|30655.2|30683.7|30663.7|30657.7|30637.7|266
1602856500000|2020-10-16 13:55:00|30677.7|30657.7|30706|30686|30707.7|30687.7|30675.2|30655.2|299
1602856800000|2020-10-16 14:00:00|30707.7|30687.7|30753|30733|30757.2|30737.2|30705.2|30685.2|394
1602857100000|2020-10-16 14:05:00|30754.7|30734.7|30770.8|30750.8|30795|30775|30753|30733|327
1602857400000|2020-10-16 14:10:00|30773.3|30753.3|30775.8|30755.8|30780.8|30760.8|30760.8|30740.8|172
1602857700000|2020-10-16 14:15:00|30774|30754|30795.8|30775.8|30800.8|30780.8|30768.3|30748.3|304
1602858000000|2020-10-16 14:20:00|30795|30775|30755.8|30735.8|30795.8|30775.8|30755.8|30735.8|265
1602858300000|2020-10-16 14:25:00|30757.5|30737.5|30725.8|30705.8|30765.8|30745.8|30720.8|30700.8|319
1602858600000|2020-10-16 14:30:00|30724|30704|30670.8|30650.8|30724|30704|30670.8|30650.8|558
1602858900000|2020-10-16 14:35:00|30669|30649|30674|30654|30691.5|30671.5|30669|30649|523
1602859200000|2020-10-16 14:40:00|30671.5|30651.5|30652.3|30632.3|30675.8|30655.8|30632.3|30612.3|436
1602859500000|2020-10-16 14:45:00|30657.3|30637.3|30635.8|30615.8|30662.3|30642.3|30632.3|30612.3|529
1602859800000|2020-10-16 14:50:00|30637.3|30617.3|30653|30633|30653|30633|30627|30607|392
1602860100000|2020-10-16 14:55:00|30653.8|30633.8|30653.8|30633.8|30653.8|30633.8|30628.8|30608.8|387
1602860400000|2020-10-16 15:00:00|30654.5|30634.5|30666.3|30646.3|30668.8|30648.8|30629.5|30609.5|364
1602860700000|2020-10-16 15:05:00|30668.8|30648.8|30674.5|30654.5|30674.5|30654.5|30654.5|30634.5|244
1602861000000|2020-10-16 15:10:00|30676.3|30656.3|30679.5|30659.5|30688.8|30668.8|30672|30652|239
1602861300000|2020-10-16 15:15:00|30678.8|30658.8|30648.8|30628.8|30678.8|30658.8|30638.8|30618.8|279
1602861600000|2020-10-16 15:20:00|30647|30627|30609.5|30589.5|30648.8|30628.8|30603.8|30583.8|447
1602861900000|2020-10-16 15:25:00|30604.5|30584.5|30631.3|30611.3|30638.8|30618.8|30598.8|30578.8|283
1602862200000|2020-10-16 15:30:00|30629.5|30609.5|30643.8|30623.8|30648.8|30628.8|30626.3|30606.3|210
1602862500000|2020-10-16 15:35:00|30645.5|30625.5|30648.8|30628.8|30657.3|30637.3|30633.8|30613.8|354
1602862800000|2020-10-16 15:40:00|30647|30627|30638.8|30618.8|30653.8|30633.8|30632|30612|222
1602863100000|2020-10-16 15:45:00|30638|30618|30722.3|30702.3|30723|30703|30636.3|30616.3|750
1602863400000|2020-10-16 15:50:00|30719.8|30699.8|30699.5|30679.5|30719.8|30699.8|30699.5|30679.5|222
1602863700000|2020-10-16 15:55:00|30698.8|30678.8|30703.8|30683.8|30703.8|30683.8|30693.8|30673.8|124
1602864000000|2020-10-16 16:00:00|30704.5|30684.5|30713.8|30693.8|30718.8|30698.8|30704.5|30684.5|144
1602864300000|2020-10-16 16:05:00|30711.3|30691.3|30703|30683|30712.1|30692.1|30688.8|30668.8|182
1602864600000|2020-10-16 16:10:00|30698.8|30678.8|30728.8|30708.8|30732.3|30712.3|30698.8|30678.8|206
1602864900000|2020-10-16 16:15:00|30730.5|30710.5|30728.8|30708.8|30730.5|30710.5|30723.8|30703.8|135
1602865200000|2020-10-16 16:20:00|30723.8|30703.8|30728.1|30708.1|30729.8|30709.8|30716.3|30696.3|131
1602865500000|2020-10-16 16:25:00|30725.6|30705.6|30743.8|30723.8|30743.8|30723.8|30723.8|30703.8|179
1602865800000|2020-10-16 16:30:00|30739.6|30719.6|30707.1|30687.1|30743.8|30723.8|30703.8|30683.8|147
1602866100000|2020-10-16 16:35:00|30705.6|30685.6|30698.8|30678.8|30713.1|30693.1|30693.8|30673.8|192
1602866400000|2020-10-16 16:40:00|30697.1|30677.1|30693.8|30673.8|30698.1|30678.1|30678.8|30658.8|157
1602866700000|2020-10-16 16:45:00|30693.1|30673.1|30698.8|30678.8|30700.6|30680.6|30688.8|30668.8|69
1602867000000|2020-10-16 16:50:00|30700.6|30680.6|30712.1|30692.1|30712.1|30692.1|30688.8|30668.8|103
1602867300000|2020-10-16 16:55:00|30708.8|30688.8|30695.8|30675.8|30708.8|30688.8|30689.6|30669.6|867
1602867600000|2020-10-16 17:00:00|30694.1|30674.1|30712.6|30692.6|30716|30696|30694.1|30674.1|217
1602867900000|2020-10-16 17:05:00|30715.1|30695.1|30712.3|30692.3|30716.6|30696.6|30706.6|30686.6|101
1602868200000|2020-10-16 17:10:00|30711.6|30691.6|30681.6|30661.6|30711.6|30691.6|30681.6|30661.6|197
1602868500000|2020-10-16 17:15:00|30677.3|30657.3|30677.3|30657.3|30684.1|30664.1|30677.3|30657.3|69
1602868800000|2020-10-16 17:20:00|30672.3|30652.3|30683.8|30663.8|30688.1|30668.1|30672.3|30652.3|109
1602869100000|2020-10-16 17:25:00|30683.1|30663.1|30678.8|30658.8|30683.1|30663.1|30677.1|30657.1|87
1602869400000|2020-10-16 17:30:00|30677.1|30657.1|30663.8|30643.8|30678.8|30658.8|30656.3|30636.3|114
1602869700000|2020-10-16 17:35:00|30668.8|30648.8|30668.8|30648.8|30673.8|30653.8|30665.3|30645.3|51
1602870000000|2020-10-16 17:40:00|30670.6|30650.6|30663.8|30643.8|30673.8|30653.8|30663.8|30643.8|47
1602870300000|2020-10-16 17:45:00|30665.6|30645.6|30663.8|30643.8|30668.8|30648.8|30658.8|30638.8|61
1602870600000|2020-10-16 17:50:00|30667.3|30647.3|30668.8|30648.8|30673.8|30653.8|30666.3|30646.3|89
1602870900000|2020-10-16 17:55:00|30668.1|30648.1|30663.8|30643.8|30668.8|30648.8|30658.8|30638.8|83
1602871200000|2020-10-16 18:00:00|30666.3|30646.3|30643.8|30623.8|30668.8|30648.8|30642.1|30622.1|68
1602871500000|2020-10-16 18:05:00|30645.6|30625.6|30653.8|30633.8|30653.8|30633.8|30643.8|30623.8|128
1602871800000|2020-10-16 18:10:00|30653.9|30633.9|30653.9|30633.9|30660.6|30640.6|30648.9|30628.9|23
1602872100000|2020-10-16 18:15:00|30654.6|30634.6|30653.9|30633.9|30654.6|30634.6|30653.9|30633.9|23
1602872400000|2020-10-16 18:20:00|30651.4|30631.4|30653.9|30633.9|30656.4|30636.4|30651.4|30631.4|41
1602872700000|2020-10-16 18:25:00|30656.4|30636.4|30663.1|30643.1|30663.1|30643.1|30653.9|30633.9|38
1602873000000|2020-10-16 18:30:00|30659.6|30639.6|30649.6|30629.6|30663.9|30643.9|30649.6|30629.6|63
1602873300000|2020-10-16 18:35:00|30648.9|30628.9|30648.9|30628.9|30648.9|30628.9|30648.9|30628.9|24
1602873600000|2020-10-16 18:40:00|30643.9|30623.9|30653.9|30633.9|30653.9|30633.9|30643.9|30623.9|42
1602873900000|2020-10-16 18:45:00|30653.1|30633.1|30653.1|30633.1|30655.6|30635.6|30648.9|30628.9|11
1602874200000|2020-10-16 18:50:00|30653.9|30633.9|30663.9|30643.9|30663.9|30643.9|30651.4|30631.4|13
1602874500000|2020-10-16 18:55:00|||||||||8
1602874800000|2020-10-16 19:00:00|30658.9|30638.9|30653.9|30633.9|30663.1|30643.1|30653.9|30633.9|33
1602875100000|2020-10-16 19:05:00|30653.1|30633.1|30648.9|30628.9|30653.9|30633.9|30648.9|30628.9|20
1602875400000|2020-10-16 19:10:00|30646.4|30626.4|30643.9|30623.9|30648.9|30628.9|30643.9|30623.9|25
1602875700000|2020-10-16 19:15:00|30638.9|30618.9|30643.9|30623.9|30643.9|30623.9|30638.9|30618.9|25
1602876000000|2020-10-16 19:20:00|30638.9|30618.9|30649.6|30629.6|30649.6|30629.6|30638.9|30618.9|30
1602876300000|2020-10-16 19:25:00|30650.4|30630.4|30653.9|30633.9|30653.9|30633.9|30649.6|30629.6|13
1602876600000|2020-10-16 19:30:00|30652.1|30632.1|30653.9|30633.9|30653.9|30633.9|30648.9|30628.9|43
1602876900000|2020-10-16 19:35:00|30651.4|30631.4|30648.9|30628.9|30656.4|30636.4|30648.9|30628.9|34
1602877200000|2020-10-16 19:40:00|30645.4|30625.4|30643.9|30623.9|30645.4|30625.4|30641.4|30621.4|31
1602877500000|2020-10-16 19:45:00|30638.9|30618.9|30638.9|30618.9|30643.9|30623.9|30638.9|30618.9|51
1602877800000|2020-10-16 19:50:00|30636.4|30616.4|30628.9|30608.9|30638.9|30618.9|30624.7|30604.7|117
1602878100000|2020-10-16 19:55:00|30623.9|30603.9|30618.9|30598.9|30628.9|30608.9|30618.9|30598.9|62
1602878400000|2020-10-16 20:00:00|30619.7|30599.7|30613.9|30593.9|30619.7|30599.7|30603.9|30583.9|66
1602878700000|2020-10-16 20:05:00|30608.9|30588.9|30593.9|30573.9|30608.9|30588.9|30588.9|30568.9|116
1602879000000|2020-10-16 20:10:00|30590.4|30570.4|30581.4|30561.4|30593.9|30573.9|30578.9|30558.9|98
1602879300000|2020-10-16 20:15:00|30579.7|30559.7|30578.9|30558.9|30583.9|30563.9|30578.9|30558.9|34
1602879600000|2020-10-16 20:20:00|30583.9|30563.9|30581.4|30561.4|30583.9|30563.9|30578.9|30558.9|24
1602879900000|2020-10-16 20:25:00|30583.1|30563.1|30583.9|30563.9|30588.9|30568.9|30583.1|30563.1|39
1602880200000|2020-10-16 20:30:00|30583.1|30563.1|30583.2|30563.2|30583.2|30563.2|30578.9|30558.9|70
1602880500000|2020-10-16 20:35:00|30583.9|30563.9|30593.9|30573.9|30598.9|30578.9|30583.9|30563.9|37
1602880800000|2020-10-16 20:40:00|30596.4|30576.4|30597.4|30577.4|30598.9|30578.9|30592.4|30572.4|47
1602881100000|2020-10-16 20:45:00|30602.4|30582.4|30606.6|30586.6|30609.1|30589.1|30601.6|30581.6|79
1602881400000|2020-10-16 20:50:00|30607.4|30587.4|30621.6|30601.6|30621.6|30601.6|30604.1|30584.1|68
1602881700000|2020-10-16 20:55:00|30619.9|30599.9|30643.4|30623.4|30649.1|30629.1|30619.9|30599.9|85
1603058400000|2020-10-18 22:00:00|30616.8|30596.8|30596.8|30576.8|30619.3|30599.3|30592.6|30572.6|208
1603058700000|2020-10-18 22:05:00|30598.5|30578.5|30596.8|30576.8|30602.6|30582.6|30594.3|30574.3|104
1603059000000|2020-10-18 22:10:00|30598.4|30578.4|30607.6|30587.6|30612.6|30592.6|30596.8|30576.8|43
1603059300000|2020-10-18 22:15:00|30612.6|30592.6|30605.1|30585.1|30617.6|30597.6|30602.6|30582.6|37
1603059600000|2020-10-18 22:20:00|30602.6|30582.6|30604.3|30584.3|30607.6|30587.6|30597.6|30577.6|27
1603059900000|2020-10-18 22:25:00|30606|30586|30608.5|30588.5|30608.5|30588.5|30604.3|30584.3|14
1603060200000|2020-10-18 22:30:00|30613.5|30593.5|30625.1|30605.1|30625.1|30605.1|30613.5|30593.5|37
1603060500000|2020-10-18 22:35:00|30623.5|30603.5|30631|30611|30633.5|30613.5|30623.5|30603.5|25
1603060800000|2020-10-18 22:40:00|30633.5|30613.5|30633.5|30613.5|30633.5|30613.5|30628.5|30608.5|13
1603061100000|2020-10-18 22:45:00|30631|30611|30623.5|30603.5|30633.5|30613.5|30623.5|30603.5|29
1603061400000|2020-10-18 22:50:00|30626|30606|30613.5|30593.5|30626|30606|30613.5|30593.5|21
1603061700000|2020-10-18 22:55:00|30611.8|30591.8|30617.6|30597.6|30617.6|30597.6|30611.8|30591.8|12
1603062000000|2020-10-18 23:00:00|30618.5|30598.5|30608.5|30588.5|30618.5|30598.5|30608.5|30588.5|13
1603062300000|2020-10-18 23:05:00|30609.3|30589.3|30613.5|30593.5|30613.5|30593.5|30608.5|30588.5|5
1603062600000|2020-10-18 23:10:00|30615.1|30595.1|30618.5|30598.5|30618.5|30598.5|30613.5|30593.5|17
1603062900000|2020-10-18 23:15:00|30623.5|30603.5|30618.5|30598.5|30626|30606|30618.5|30598.5|44
1603063200000|2020-10-18 23:20:00|30616|30596|30613.5|30593.5|30616|30596|30608.5|30588.5|25
1603063500000|2020-10-18 23:25:00|30618.5|30598.5|30633.5|30613.5|30633.5|30613.5|30618.5|30598.5|14
1603063800000|2020-10-18 23:30:00|30631|30611|30628.5|30608.5|30631|30611|30626|30606|15
1603064100000|2020-10-18 23:35:00|30631|30611|30651|30631|30660.2|30640.2|30629.4|30609.4|63
1603064400000|2020-10-18 23:40:00|30650.2|30630.2|30641|30621|30653.5|30633.5|30641|30621|10
1603064700000|2020-10-18 23:45:00|30638.5|30618.5|30636|30616|30638.5|30618.5|30628.5|30608.5|26
1603065000000|2020-10-18 23:50:00|30637.7|30617.7|30643.5|30623.5|30643.5|30623.5|30637.7|30617.7|32
1603065300000|2020-10-18 23:55:00|30646|30626|30648.5|30628.5|30653.5|30633.5|30646|30626|40
1603065600000|2020-10-19 00:00:00|30646.9|30626.9|30663.5|30643.5|30673.5|30653.5|30641|30621|97
1603065900000|2020-10-19 00:05:00|30661.9|30641.9|30658.5|30638.5|30663.5|30643.5|30651|30631|73
1603066200000|2020-10-19 00:10:00|30656|30636|30653.5|30633.5|30663.5|30643.5|30653.5|30633.5|25
1603066500000|2020-10-19 00:15:00|30656|30636|30658.5|30638.5|30668.5|30648.5|30653.5|30633.5|32
1603066800000|2020-10-19 00:20:00|30660.2|30640.2|30661|30641|30663.5|30643.5|30658.5|30638.5|19
1603067100000|2020-10-19 00:25:00|30658.5|30638.5|30648.5|30628.5|30658.5|30638.5|30648.5|30628.5|25
1603067400000|2020-10-19 00:30:00|30651|30631|30664.4|30644.4|30664.4|30644.4|30651|30631|36
1603067700000|2020-10-19 00:35:00|30666|30646|30662.7|30642.7|30671.9|30651.9|30662.7|30642.7|19
1603068000000|2020-10-19 00:40:00|30664.4|30644.4|30662.7|30642.7|30674.4|30654.4|30659.4|30639.4|36
1603068300000|2020-10-19 00:45:00|30664.4|30644.4|30660.2|30640.2|30671.9|30651.9|30660.2|30640.2|33
1603068600000|2020-10-19 00:50:00|30659.4|30639.4|30669.4|30649.4|30674.4|30654.4|30659.4|30639.4|29
1603068900000|2020-10-19 00:55:00|30674.4|30654.4|30684.4|30664.4|30684.4|30664.4|30669.4|30649.4|49
1603069200000|2020-10-19 01:00:00|30689.4|30669.4|30755.2|30735.2|30768.6|30748.6|30689.4|30669.4|676
1603069500000|2020-10-19 01:05:00|30756.1|30736.1|30784.4|30764.4|30796.9|30776.9|30743.6|30723.6|333
1603069800000|2020-10-19 01:10:00|30786.9|30766.9|30806.9|30786.9|30814.4|30794.4|30774.4|30754.4|146
1603070100000|2020-10-19 01:15:00|30809.4|30789.4|30814.4|30794.4|30829.4|30809.4|30791|30771|177
1603070400000|2020-10-19 01:20:00|30816.9|30796.9|30819.4|30799.4|30826.9|30806.9|30809.4|30789.4|95
1603070700000|2020-10-19 01:25:00|30821|30801|30843.5|30823.5|30851|30831|30815.2|30795.2|224
1603071000000|2020-10-19 01:30:00|30846|30826|30889.4|30869.4|30894.4|30874.4|30829.4|30809.4|316
1603071300000|2020-10-19 01:35:00|30891.9|30871.9|30876.9|30856.9|30900.2|30880.2|30861|30841|244
1603071600000|2020-10-19 01:40:00|30879.4|30859.4|30891.9|30871.9|30898.6|30878.6|30879.4|30859.4|120
1603071900000|2020-10-19 01:45:00|30894.4|30874.4|30886.1|30866.1|30898.6|30878.6|30876.9|30856.9|140
1603072200000|2020-10-19 01:50:00|30888.6|30868.6|30857.7|30837.7|30900.2|30880.2|30846.9|30826.9|182
1603072500000|2020-10-19 01:55:00|30859.4|30839.4|30835.2|30815.2|30865.2|30845.2|30819.4|30799.4|315
1603072800000|2020-10-19 02:00:00|30833.6|30813.6|30813.6|30793.6|30845.2|30825.2|30808.6|30788.6|337
1603073100000|2020-10-19 02:05:00|30811.9|30791.9|30815.2|30795.2|30826.9|30806.9|30803.6|30783.6|191
1603073400000|2020-10-19 02:10:00|30813.6|30793.6|30817.7|30797.7|30820.2|30800.2|30796.9|30776.9|223
1603073700000|2020-10-19 02:15:00|30818.6|30798.6|30805.2|30785.2|30818.6|30798.6|30805.2|30785.2|120
1603074000000|2020-10-19 02:20:00|30801.1|30781.1|30790.2|30770.2|30803.6|30783.6|30788.6|30768.6|116
1603074300000|2020-10-19 02:25:00|30791.9|30771.9|30795.2|30775.2|30798.6|30778.6|30787.7|30767.7|39
1603074600000|2020-10-19 02:30:00|30796.1|30776.1|30782.7|30762.7|30802.7|30782.7|30781.1|30761.1|121
1603074900000|2020-10-19 02:35:00|30784.4|30764.4|30804.4|30784.4|30804.4|30784.4|30767.7|30747.7|130
1603075200000|2020-10-19 02:40:00|30802.7|30782.7|30796.9|30776.9|30802.7|30782.7|30783.5|30763.5|69
1603075500000|2020-10-19 02:45:00|30798.5|30778.5|30809.4|30789.4|30811|30791|30796.9|30776.9|125
1603075800000|2020-10-19 02:50:00|30806.9|30786.9|30791.9|30771.9|30811.9|30791.9|30791.9|30771.9|76
1603076100000|2020-10-19 02:55:00|30791|30771|30796.9|30776.9|30799.4|30779.4|30784.4|30764.4|64
1603076400000|2020-10-19 03:00:00|30798.5|30778.5|30781.9|30761.9|30799.4|30779.4|30776.9|30756.9|65
1603076700000|2020-10-19 03:05:00|30781|30761|30791.9|30771.9|30791.9|30771.9|30771.9|30751.9|32
1603077000000|2020-10-19 03:10:00|30790.2|30770.2|30756.9|30736.9|30791.9|30771.9|30754.4|30734.4|137
1603077300000|2020-10-19 03:15:00|30751.9|30731.9|30731.9|30711.9|30759.4|30739.4|30724.4|30704.4|180
1603077600000|2020-10-19 03:20:00|30726.9|30706.9|30726.9|30706.9|30739.4|30719.4|30721.9|30701.9|123
1603077900000|2020-10-19 03:25:00|30728.5|30708.5|30718.6|30698.6|30731.9|30711.9|30714.4|30694.4|116
1603078200000|2020-10-19 03:30:00|30723.6|30703.6|30733.6|30713.6|30733.6|30713.6|30718.6|30698.6|52
1603078500000|2020-10-19 03:35:00|30731.1|30711.1|30738.6|30718.6|30738.6|30718.6|30728.6|30708.6|37
1603078800000|2020-10-19 03:40:00|30737.7|30717.7|30753.6|30733.6|30753.6|30733.6|30733.6|30713.6|28
1603079100000|2020-10-19 03:45:00|30751.9|30731.9|30753.6|30733.6|30753.6|30733.6|30748.6|30728.6|19
1603079400000|2020-10-19 03:50:00|30752.7|30732.7|30748.6|30728.6|30753.6|30733.6|30748.6|30728.6|19
1603079700000|2020-10-19 03:55:00|||||||||9
1603080000000|2020-10-19 04:00:00|30747|30727|30748.6|30728.6|30748.6|30728.6|30746.1|30726.1|24
1603080300000|2020-10-19 04:05:00|30751.1|30731.1|30748.6|30728.6|30752.8|30732.8|30748.6|30728.6|6
1603080600000|2020-10-19 04:10:00|30750.3|30730.3|30763.6|30743.6|30763.6|30743.6|30750.3|30730.3|21
1603080900000|2020-10-19 04:15:00|30760.3|30740.3|30758.6|30738.6|30761.1|30741.1|30756.1|30736.1|15
1603081200000|2020-10-19 04:20:00|30756.1|30736.1|30753.6|30733.6|30758.6|30738.6|30753.6|30733.6|10
1603081500000|2020-10-19 04:25:00|30756.1|30736.1|30758.6|30738.6|30758.6|30738.6|30756.1|30736.1|46
1603081800000|2020-10-19 04:30:00|30753.6|30733.6|30742|30722|30753.6|30733.6|30742|30722|26
1603082100000|2020-10-19 04:35:00|30739.5|30719.5|30742.8|30722.8|30742.8|30722.8|30733.6|30713.6|66
1603082400000|2020-10-19 04:40:00|30740.3|30720.3|30746.9|30726.9|30750.3|30730.3|30737.8|30717.8|16
1603082700000|2020-10-19 04:45:00|30745.3|30725.3|30742.8|30722.8|30746.9|30726.9|30742.8|30722.8|14
1603083000000|2020-10-19 04:50:00|30741.9|30721.9|30736.9|30716.9|30741.9|30721.9|30731.9|30711.9|34
1603083300000|2020-10-19 04:55:00|30735.3|30715.3|30734.4|30714.4|30736.9|30716.9|30731.9|30711.9|13
1603083600000|2020-10-19 05:00:00|30731.9|30711.9|30736.9|30716.9|30736.9|30716.9|30723.6|30703.6|96
1603083900000|2020-10-19 05:05:00|30737.8|30717.8|30751.9|30731.9|30756.1|30736.1|30737.8|30717.8|66
1603084200000|2020-10-19 05:10:00|30752.8|30732.8|30747.8|30727.8|30758.6|30738.6|30747.8|30727.8|41
1603084500000|2020-10-19 05:15:00|30746.1|30726.1|30731.1|30711.1|30746.1|30726.1|30726.9|30706.9|65
1603084800000|2020-10-19 05:20:00|30732.8|30712.8|30721.1|30701.1|30732.8|30712.8|30718.6|30698.6|21
1603085100000|2020-10-19 05:25:00|30719.5|30699.5|30716.9|30696.9|30722.8|30702.8|30711.9|30691.9|53
1603085400000|2020-10-19 05:30:00|30711.9|30691.9|30725.3|30705.3|30733.6|30713.6|30686.9|30666.9|241
1603085700000|2020-10-19 05:35:00|30726.9|30706.9|30666.9|30646.9|30726.9|30706.9|30663.6|30643.6|262
1603086000000|2020-10-19 05:40:00|30666.1|30646.1|30678.6|30658.6|30688.6|30668.6|30661.9|30641.9|132
1603086300000|2020-10-19 05:45:00|30676.1|30656.1|30696.1|30676.1|30696.1|30676.1|30673.6|30653.6|72
1603086600000|2020-10-19 05:50:00|30693.6|30673.6|30732.8|30712.8|30732.8|30712.8|30692|30672|143
1603086900000|2020-10-19 05:55:00|30733.6|30713.6|30746.9|30726.9|30752.8|30732.8|30732|30712|144
1603087200000|2020-10-19 06:00:00|30745.3|30725.3|30710.3|30690.3|30747.8|30727.8|30707.8|30687.8|165
1603087500000|2020-10-19 06:05:00|30708.6|30688.6|30701.9|30681.9|30735.3|30715.3|30701.9|30681.9|130
1603087800000|2020-10-19 06:10:00|30700.3|30680.3|30679.4|30659.4|30706.9|30686.9|30676.9|30656.9|131
1603088100000|2020-10-19 06:15:00|30681.1|30661.1|30688.7|30668.7|30696.2|30676.2|30676.9|30656.9|96
1603088400000|2020-10-19 06:20:00|30689.5|30669.5|30679.5|30659.5|30692|30672|30663.7|30643.7|198
1603088700000|2020-10-19 06:25:00|30678.7|30658.7|30669.5|30649.5|30693.7|30673.7|30668.7|30648.7|104
1603089000000|2020-10-19 06:30:00|30668.7|30648.7|30648.7|30628.7|30671.2|30651.2|30643.7|30623.7|198
1603089300000|2020-10-19 06:35:00|30645.4|30625.4|30631.2|30611.2|30651.2|30631.2|30618.7|30598.7|226
1603089600000|2020-10-19 06:40:00|30628.7|30608.7|30675.4|30655.4|30677.9|30657.9|30626.2|30606.2|208
1603089900000|2020-10-19 06:45:00|30673.7|30653.7|30665.4|30645.4|30682.9|30662.9|30662|30642|125
1603090200000|2020-10-19 06:50:00|30664.5|30644.5|30660.4|30640.4|30665.4|30645.4|30648.7|30628.7|99
1603090500000|2020-10-19 06:55:00|30663.7|30643.7|30656.2|30636.2|30675.4|30655.4|30656.2|30636.2|145
1603090800000|2020-10-19 07:00:00|30655.4|30635.4|30738.7|30718.7|30738.7|30718.7|30652.9|30632.9|250
1603091100000|2020-10-19 07:05:00|30736.2|30716.2|30728.7|30708.7|30738.7|30718.7|30714.5|30694.5|126
1603091400000|2020-10-19 07:10:00|30727.8|30707.8|30703.7|30683.7|30727.8|30707.8|30686.2|30666.2|107
1603091700000|2020-10-19 07:15:00|30704.5|30684.5|30716.2|30696.2|30726.2|30706.2|30701.2|30681.2|114
1603092000000|2020-10-19 07:20:00|30715.3|30695.3|30725.4|30705.4|30733.7|30713.7|30715.3|30695.3|81
1603092300000|2020-10-19 07:25:00|30727|30707|30707|30687|30737|30717|30700.4|30680.4|71
1603092600000|2020-10-19 07:30:00|30708.7|30688.7|30681.2|30661.2|30710.4|30690.4|30677.8|30657.8|111
1603092900000|2020-10-19 07:35:00|30682.8|30662.8|30693.7|30673.7|30693.7|30673.7|30677|30657|59
1603093200000|2020-10-19 07:40:00|30688.7|30668.7|30688.7|30668.7|30702.8|30682.8|30678.7|30658.7|104
1603093500000|2020-10-19 07:45:00|30690.3|30670.3|30682.8|30662.8|30698.7|30678.7|30677.8|30657.8|61
1603093800000|2020-10-19 07:50:00|30684.5|30664.5|30688.7|30668.7|30692|30672|30673.7|30653.7|31
1603094100000|2020-10-19 07:55:00|30690.3|30670.3|30678.7|30658.7|30698.7|30678.7|30673.7|30653.7|61
1603094400000|2020-10-19 08:00:00|30679.5|30659.5|30701.2|30681.2|30723.7|30703.7|30678.7|30658.7|176
1603094700000|2020-10-19 08:05:00|30699.5|30679.5|30708.7|30688.7|30713.7|30693.7|30663.7|30643.7|131
1603095000000|2020-10-19 08:10:00|30707.8|30687.8|30733.7|30713.7|30740.3|30720.3|30703.7|30683.7|126
1603095300000|2020-10-19 08:15:00|30735.3|30715.3|30743.7|30723.7|30753.7|30733.7|30733.7|30713.7|168
1603095600000|2020-10-19 08:20:00|30748.7|30728.7|30756.2|30736.2|30777.8|30757.8|30735.4|30715.4|146
1603095900000|2020-10-19 08:25:00|30754.6|30734.6|30778.7|30758.7|30783.7|30763.7|30750.3|30730.3|90
1603096200000|2020-10-19 08:30:00|30779.6|30759.6|30783.7|30763.7|30806.2|30786.2|30779.6|30759.6|148
1603096500000|2020-10-19 08:35:00|30781.2|30761.2|30758.7|30738.7|30791.2|30771.2|30758.7|30738.7|119
1603096800000|2020-10-19 08:40:00|30761.2|30741.2|30801.2|30781.2|30806.2|30786.2|30761.2|30741.2|94
1603097100000|2020-10-19 08:45:00|30799.6|30779.6|30788.7|30768.7|30808.7|30788.7|30788.7|30768.7|38
1603097400000|2020-10-19 08:50:00|30791.2|30771.2|30782.8|30762.8|30798.7|30778.7|30781.2|30761.2|115
1603097700000|2020-10-19 08:55:00|30783.7|30763.7|30783.7|30763.7|30788.7|30768.7|30766.2|30746.2|37
1603098000000|2020-10-19 09:00:00|30787|30767|30775.3|30755.3|30788.7|30768.7|30768.7|30748.7|101
1603098300000|2020-10-19 09:05:00|30777.8|30757.8|30805.4|30785.4|30812|30792|30777.8|30757.8|101
1603098600000|2020-10-19 09:10:00|30803.7|30783.7|30787|30767|30803.7|30783.7|30783.7|30763.7|117
1603098900000|2020-10-19 09:15:00|30788.6|30768.6|30797|30777|30806.1|30786.1|30788.6|30768.6|45
1603099200000|2020-10-19 09:20:00|30798.6|30778.6|30812|30792|30817|30797|30798.6|30778.6|95
1603099500000|2020-10-19 09:25:00|30807|30787|30807|30787|30819.5|30799.5|30803.6|30783.6|70
1603099800000|2020-10-19 09:30:00|30808.6|30788.6|30787|30767|30812|30792|30787|30767|91
1603100100000|2020-10-19 09:35:00|30788.6|30768.6|30782|30762|30792|30772|30778.6|30758.6|38
1603100400000|2020-10-19 09:40:00|30783.6|30763.6|30783.6|30763.6|30789.4|30769.4|30777|30757|48
1603100700000|2020-10-19 09:45:00|30786.1|30766.1|30772|30752|30787|30767|30771.1|30751.1|74
1603101000000|2020-10-19 09:50:00|30770.4|30750.4|30763.6|30743.6|30772|30752|30754.5|30734.5|92
1603101300000|2020-10-19 09:55:00|30766.1|30746.1|30757.9|30737.9|30772|30752|30757|30737|51
1603101600000|2020-10-19 10:00:00|30762|30742|30777|30757|30782|30762|30762|30742|65
1603101900000|2020-10-19 10:05:00|30782|30762|30787|30767|30792|30772|30779.5|30759.5|24
1603102200000|2020-10-19 10:10:00|30784.5|30764.5|30777.9|30757.9|30784.5|30764.5|30767|30747|56
1603102500000|2020-10-19 10:15:00|30781.1|30761.1|30782|30762|30787|30767|30781.1|30761.1|19
1603102800000|2020-10-19 10:20:00|30784.5|30764.5|30782|30762|30792|30772|30781.1|30761.1|34
1603103100000|2020-10-19 10:25:00|30784.5|30764.5|30797|30777|30802|30782|30782|30762|57
1603103400000|2020-10-19 10:30:00|30802|30782|30792|30772|30802|30782|30787|30767|49
1603103700000|2020-10-19 10:35:00|30793.7|30773.7|30801.2|30781.2|30802.8|30782.8|30793.7|30773.7|37
1603104000000|2020-10-19 10:40:00|30802|30782|30797|30777|30803.7|30783.7|30794.5|30774.5|51
1603104300000|2020-10-19 10:45:00|30794.5|30774.5|30782|30762|30797|30777|30782|30762|59
1603104600000|2020-10-19 10:50:00|30784.5|30764.5|30797|30777|30802|30782|30779.5|30759.5|66
1603104900000|2020-10-19 10:55:00|30799.5|30779.5|30814.5|30794.5|30814.5|30794.5|30797|30777|73
1603105200000|2020-10-19 11:00:00|30817|30797|30880.3|30860.3|30880.3|30860.3|30817|30797|387
1603105500000|2020-10-19 11:05:00|30884.4|30864.4|30860.3|30840.3|30899.4|30879.4|30857.8|30837.8|325
1603105800000|2020-10-19 11:10:00|30861.9|30841.9|30845.3|30825.3|30865.3|30845.3|30841.9|30821.9|122
1603106100000|2020-10-19 11:15:00|30847.8|30827.8|30885.3|30865.3|30885.3|30865.3|30847.8|30827.8|187
1603106400000|2020-10-19 11:20:00|30887.8|30867.8|30889.4|30869.4|30889.4|30869.4|30870.3|30850.3|159
1603106700000|2020-10-19 11:25:00|30886.9|30866.9|30877.8|30857.8|30889.4|30869.4|30875.3|30855.3|155
1603107000000|2020-10-19 11:30:00|30880.3|30860.3|30913.6|30893.6|30913.6|30893.6|30865.3|30845.3|607
1603107300000|2020-10-19 11:35:00|30915.2|30895.2|31015.8|30995.8|31019|30999|30915.2|30895.2|978
1603107600000|2020-10-19 11:40:00|31014.1|30994.1|31006.6|30986.6|31023.3|31003.3|30996.6|30976.6|515
1603107900000|2020-10-19 11:45:00|31007.5|30987.5|31026.6|31006.6|31031.6|31011.6|31007.5|30987.5|472
1603108200000|2020-10-19 11:50:00|31028.3|31008.3|31016.6|30996.6|31030.8|31010.8|31011.6|30991.6|218
1603108500000|2020-10-19 11:55:00|31015.8|30995.8|31021.6|31001.6|31030.8|31010.8|31015.8|30995.8|319
1603108800000|2020-10-19 12:00:00|31020.8|31000.8|31015.7|30995.7|31034.9|31014.9|31009.9|30989.9|664
1603109100000|2020-10-19 12:05:00|31011.5|30991.5|31019.9|30999.9|31023.2|31003.2|31009|30989|293
1603109400000|2020-10-19 12:10:00|31019|30999|31069.7|31049.7|31078.8|31058.8|31011.5|30991.5|825
1603109700000|2020-10-19 12:15:00|31073.8|31053.8|31014|30994|31077.2|31057.2|31014|30994|641
1603110000000|2020-10-19 12:20:00|31015.7|30995.7|31034.8|31014.8|31051.4|31031.4|31013.2|30993.2|368
1603110300000|2020-10-19 12:25:00|31033.9|31013.9|31031.4|31011.4|31036.4|31016.4|31018.9|30998.9|194
1603110600000|2020-10-19 12:30:00|31032.3|31012.3|31054.8|31034.8|31058.9|31038.9|31032.3|31012.3|270
1603110900000|2020-10-19 12:35:00|31051.4|31031.4|31053.2|31033.2|31059.8|31039.8|31048.2|31028.2|283
1603111200000|2020-10-19 12:40:00|31052.3|31032.3|31042.3|31022.3|31052.3|31032.3|31035.8|31015.8|362
1603111500000|2020-10-19 12:45:00|31045.6|31025.6|31058.9|31038.9|31063.1|31043.1|31038.2|31018.2|366
1603111800000|2020-10-19 12:50:00|31061.4|31041.4|31037.4|31017.4|31061.4|31041.4|31037.4|31017.4|289
1603112100000|2020-10-19 12:55:00|31039|31019|30980.8|30960.8|31039|31019|30974.9|30954.9|685
1603112400000|2020-10-19 13:00:00|30979.9|30959.9|30940.8|30920.8|30996.6|30976.6|30938.3|30918.3|944
1603112700000|2020-10-19 13:05:00|30939.9|30919.9|30994.9|30974.9|31004.9|30984.9|30931.6|30911.6|549
1603113000000|2020-10-19 13:10:00|30995.8|30975.8|31009.9|30989.9|31009.9|30989.9|30983.3|30963.3|228
1603113300000|2020-10-19 13:15:00|31009|30989|30945.8|30925.8|31009|30989|30944.1|30924.1|333
1603113600000|2020-10-19 13:20:00|30944.1|30924.1|30935.8|30915.8|30955|30935|30931.6|30911.6|306
1603113900000|2020-10-19 13:25:00|30934.1|30914.1|30936.6|30916.6|30961.6|30941.6|30934.1|30914.1|233
1603114200000|2020-10-19 13:30:00|30938.3|30918.3|30943.4|30923.4|30949.1|30929.1|30920|30900|512
1603114500000|2020-10-19 13:35:00|30945|30925|30928.4|30908.4|30948.4|30928.4|30920.9|30900.9|244
1603114800000|2020-10-19 13:40:00|30927.5|30907.5|30948.4|30928.4|30960|30940|30927.5|30907.5|352
1603115100000|2020-10-19 13:45:00|30945|30925|30966.6|30946.6|30969.1|30949.1|30933.4|30913.4|241
1603115400000|2020-10-19 13:50:00|30969.1|30949.1|30916.6|30896.6|30971.6|30951.6|30914.1|30894.1|419
1603115700000|2020-10-19 13:55:00|30917.5|30897.5|30943.3|30923.3|30951.6|30931.6|30917.5|30897.5|251
1603116000000|2020-10-19 14:00:00|30941.6|30921.6|30888.4|30868.4|30948.3|30928.3|30885.9|30865.9|466
1603116300000|2020-10-19 14:05:00|30886.7|30866.7|30860.1|30840.1|30886.7|30866.7|30840.1|30820.1|751
1603116600000|2020-10-19 14:10:00|30857.6|30837.6|30865.1|30845.1|30866.7|30846.7|30830.1|30810.1|425
1603116900000|2020-10-19 14:15:00|30867.6|30847.6|30898.4|30878.4|30900.9|30880.9|30860.1|30840.1|404
1603117200000|2020-10-19 14:20:00|30909.2|30889.2|30948.4|30928.4|30953.4|30933.4|30908.4|30888.4|645
1603117500000|2020-10-19 14:25:00|30950|30930|30963.4|30943.4|30968.4|30948.4|30938.4|30918.4|490
1603117800000|2020-10-19 14:30:00|30966.6|30946.6|30964.1|30944.1|30998.4|30978.4|30964.1|30944.1|379
1603118100000|2020-10-19 14:35:00|30962.5|30942.5|30975|30955|30975|30955|30943.4|30923.4|362
1603118400000|2020-10-19 14:40:00|30977.5|30957.5|30972.5|30952.5|30990.9|30970.9|30965.9|30945.9|264
1603118700000|2020-10-19 14:45:00|30970.8|30950.8|30981.6|30961.6|30993.4|30973.4|30950.9|30930.9|489
1603119000000|2020-10-19 14:50:00|30983.3|30963.3|30956.6|30936.6|30986.6|30966.6|30956.6|30936.6|196
1603119300000|2020-10-19 14:55:00|30955|30935|30983.3|30963.3|30990.8|30970.8|30951.6|30931.6|317
1603119600000|2020-10-19 15:00:00|30984.1|30964.1|30996.6|30976.6|31006.6|30986.6|30984.1|30964.1|340
1603119900000|2020-10-19 15:05:00|30997.5|30977.5|30981.6|30961.6|31000.8|30980.8|30981.6|30961.6|275
1603120200000|2020-10-19 15:10:00|30980|30960|30946.6|30926.6|30981.6|30961.6|30940|30920|330
1603120500000|2020-10-19 15:15:00|30948.3|30928.3|30960.8|30940.8|30966.6|30946.6|30937.5|30917.5|249
1603120800000|2020-10-19 15:20:00|30959.1|30939.1|30909.1|30889.1|30959.1|30939.1|30896.6|30876.6|384
1603121100000|2020-10-19 15:25:00|30911.6|30891.6|30942.5|30922.5|30946.6|30926.6|30906.6|30886.6|181
1603121400000|2020-10-19 15:30:00|30945.8|30925.8|30924.1|30904.1|30946.6|30926.6|30911.6|30891.6|290
1603121700000|2020-10-19 15:35:00|30925.8|30905.8|30938.4|30918.4|30949.1|30929.1|30922.5|30902.5|306
1603122000000|2020-10-19 15:40:00|30937.5|30917.5|30918.4|30898.4|30937.5|30917.5|30918.4|30898.4|248
1603122300000|2020-10-19 15:45:00|30921.6|30901.6|30910|30890|30936.8|30916.8|30907.5|30887.5|232
1603122600000|2020-10-19 15:50:00|30906.6|30886.6|30917.6|30897.6|30939.3|30919.3|30900|30880|387
1603122900000|2020-10-19 15:55:00|30920.1|30900.1|30921.8|30901.8|30932.5|30912.5|30914.3|30894.3|131
1603123200000|2020-10-19 16:00:00|30923.4|30903.4|30921.8|30901.8|30931.6|30911.6|30901|30881|154
1603123500000|2020-10-19 16:05:00|30919.3|30899.3|30914.3|30894.3|30928.4|30908.4|30905|30885|118
1603123800000|2020-10-19 16:10:00|30918.4|30898.4|30903.4|30883.4|30920.1|30900.1|30903.4|30883.4|100
1603124100000|2020-10-19 16:15:00|30905|30885|30897.5|30877.5|30905|30885|30881|30861|292
1603124400000|2020-10-19 16:20:00|30900.8|30880.8|30879.3|30859.3|30902.5|30882.5|30876.8|30856.8|222
1603124700000|2020-10-19 16:25:00|30880.9|30860.9|30871.8|30851.8|30889.3|30869.3|30870.1|30850.1|149
1603125000000|2020-10-19 16:30:00|30870.1|30850.1|30874.3|30854.3|30879.3|30859.3|30861.8|30841.8|233
1603125300000|2020-10-19 16:35:00|30871|30851|30893.4|30873.4|30898.4|30878.4|30870.1|30850.1|144
1603125600000|2020-10-19 16:40:00|30897.5|30877.5|30897.5|30877.5|30897.5|30877.5|30891.6|30871.6|102
1603125900000|2020-10-19 16:45:00|30895.9|30875.9|30889.3|30869.3|30911.6|30891.6|30889.3|30869.3|158
1603126200000|2020-10-19 16:50:00|30890.1|30870.1|30867.6|30847.6|30890.1|30870.1|30864.3|30844.3|269
1603126500000|2020-10-19 16:55:00|30866|30846|30865.1|30845.1|30879.3|30859.3|30860.1|30840.1|752
1603126800000|2020-10-19 17:00:00|30861|30841|30869.3|30849.3|30875.1|30855.1|30858.5|30838.5|354
1603127100000|2020-10-19 17:05:00|30867.6|30847.6|30888.4|30868.4|30888.4|30868.4|30867.6|30847.6|232
1603127400000|2020-10-19 17:10:00|30891.6|30871.6|30920.9|30900.9|30922.5|30902.5|30891.6|30871.6|163
1603127700000|2020-10-19 17:15:00|30919.3|30899.3|30920.9|30900.9|30932.5|30912.5|30915.9|30895.9|141
1603128000000|2020-10-19 17:20:00|30921.8|30901.8|30908.4|30888.4|30922.5|30902.5|30905|30885|76
1603128300000|2020-10-19 17:25:00|30910|30890|30909.3|30889.3|30913.4|30893.4|30905|30885|86
1603128600000|2020-10-19 17:30:00|30908.4|30888.4|30888.4|30868.4|30910.1|30890.1|30887.5|30867.5|72
1603128900000|2020-10-19 17:35:00|30887.5|30867.5|30884.3|30864.3|30893.4|30873.4|30884.3|30864.3|34
1603129200000|2020-10-19 17:40:00|30886.8|30866.8|30883.4|30863.4|30888.4|30868.4|30873.4|30853.4|48
1603129500000|2020-10-19 17:45:00|30880.1|30860.1|30880.9|30860.9|30883.4|30863.4|30868.4|30848.4|71
1603129800000|2020-10-19 17:50:00|30878.4|30858.4|30878.4|30858.4|30885.9|30865.9|30873.4|30853.4|40
1603130100000|2020-10-19 17:55:00|30877.5|30857.5|30865.9|30845.9|30882.5|30862.5|30865.9|30845.9|53
1603130400000|2020-10-19 18:00:00|30864.3|30844.3|30858.4|30838.4|30864.3|30844.3|30848.4|30828.4|84
1603130700000|2020-10-19 18:05:00|30861.8|30841.8|30858.4|30838.4|30863.4|30843.4|30850.9|30830.9|34
1603131000000|2020-10-19 18:10:00|30856.8|30836.8|30871.8|30851.8|30873.4|30853.4|30854.3|30834.3|24
1603131300000|2020-10-19 18:15:00|30870.9|30850.9|30873.4|30853.4|30878.4|30858.4|30868.4|30848.4|14
1603131600000|2020-10-19 18:20:00|30868.4|30848.4|30868.4|30848.4|30868.4|30848.4|30863.4|30843.4|47
1603131900000|2020-10-19 18:25:00|30865.9|30845.9|30868.4|30848.4|30873.4|30853.4|30864.3|30844.3|29
1603132200000|2020-10-19 18:30:00|30865|30845|30835.9|30815.9|30865|30845|30823.4|30803.4|144
1603132500000|2020-10-19 18:35:00|30840|30820|30828.4|30808.4|30843.4|30823.4|30823.4|30803.4|57
1603132800000|2020-10-19 18:40:00|30829.3|30809.3|30822.5|30802.5|30838.4|30818.4|30821.6|30801.6|50
1603133100000|2020-10-19 18:45:00|30820.9|30800.9|30805.9|30785.9|30820.9|30800.9|30803.4|30783.4|143
1603133400000|2020-10-19 18:50:00|30805|30785|30798.4|30778.4|30808.4|30788.4|30795.9|30775.9|89
1603133700000|2020-10-19 18:55:00|30796.8|30776.8|30790.1|30770.1|30810.1|30790.1|30790.1|30770.1|97
1603134000000|2020-10-19 19:00:00|30792.6|30772.6|30745.1|30725.1|30792.6|30772.6|30745.1|30725.1|219
1603134300000|2020-10-19 19:05:00|30747.6|30727.6|30750.1|30730.1|30750.1|30730.1|30735.1|30715.1|124
1603134600000|2020-10-19 19:10:00|30751.8|30731.8|30780.1|30760.1|30780.1|30760.1|30745.1|30725.1|77
1603134900000|2020-10-19 19:15:00|30779.3|30759.3|30780.1|30760.1|30795.1|30775.1|30775.1|30755.1|30
1603135200000|2020-10-19 19:20:00|30777.6|30757.6|30775.1|30755.1|30790.1|30770.1|30775.1|30755.1|41
1603135500000|2020-10-19 19:25:00|30771.8|30751.8|30799.3|30779.3|30800.1|30780.1|30770.1|30750.1|47
1603135800000|2020-10-19 19:30:00|30796.8|30776.8|30788.4|30768.4|30805.1|30785.1|30788.4|30768.4|37
1603136100000|2020-10-19 19:35:00|30786.8|30766.8|30791.8|30771.8|30791.8|30771.8|30781.8|30761.8|37
1603136400000|2020-10-19 19:40:00|30790.1|30770.1|30790.1|30770.1|30795.1|30775.1|30785.1|30765.1|26
1603136700000|2020-10-19 19:45:00|30791.8|30771.8|30790.1|30770.1|30795.1|30775.1|30787.6|30767.6|35
1603137000000|2020-10-19 19:50:00|30789.3|30769.3|30765.1|30745.1|30794.3|30774.3|30765.1|30745.1|79
1603137300000|2020-10-19 19:55:00|30764.3|30744.3|30786.8|30766.8|30789.3|30769.3|30761.8|30741.8|90
1603137600000|2020-10-19 20:00:00|30788.4|30768.4|30786.8|30766.8|30796.8|30776.8|30785.1|30765.1|25
1603137900000|2020-10-19 20:05:00|30785.1|30765.1|30794.3|30774.3|30794.3|30774.3|30785.1|30765.1|19
1603138200000|2020-10-19 20:10:00|30792.6|30772.6|30795.1|30775.1|30795.1|30775.1|30790.1|30770.1|41
1603138500000|2020-10-19 20:15:00|30793.5|30773.5|30800.1|30780.1|30800.1|30780.1|30791.8|30771.8|20
1603138800000|2020-10-19 20:20:00|30799.3|30779.3|30799.3|30779.3|30799.3|30779.3|30799.3|30779.3|27
1603139100000|2020-10-19 20:25:00|30800.1|30780.1|30807.8|30787.8|30807.8|30787.8|30799.3|30779.3|71
1603139400000|2020-10-19 20:30:00|30811.9|30791.9|30836.9|30816.9|30836.9|30816.9|30811.9|30791.9|66
1603139700000|2020-10-19 20:35:00|30836|30816|30841.9|30821.9|30841.9|30821.9|30831.9|30811.9|57
1603140000000|2020-10-19 20:40:00|30842.8|30822.8|30851.9|30831.9|30853.5|30833.5|30842.8|30822.8|68
1603140300000|2020-10-19 20:45:00|30846.9|30826.9|30859.4|30839.4|30859.4|30839.4|30846.9|30826.9|67
1603140600000|2020-10-19 20:50:00|30860.2|30840.2|30863.7|30843.7|30868.7|30848.7|30859.4|30839.4|58
1603140900000|2020-10-19 20:55:00|30866.2|30846.2|30863.7|30843.7|30871.2|30851.2|30861.2|30841.2|91
1603144800000|2020-10-19 22:00:00|30872.1|30852.1|30825.3|30805.3|30872.1|30852.1|30820.3|30800.3|86
1603145100000|2020-10-19 22:05:00|30826.9|30806.9|30832.8|30812.8|30832.8|30812.8|30826.9|30806.9|21
1603145400000|2020-10-19 22:10:00|30835.3|30815.3|30842.8|30822.8|30847.8|30827.8|30835.3|30815.3|31
1603145700000|2020-10-19 22:15:00|30837.8|30817.8|30837.8|30817.8|30837.8|30817.8|30830.3|30810.3|8
1603146000000|2020-10-19 22:20:00|30832.8|30812.8|30830.3|30810.3|30837.8|30817.8|30830.3|30810.3|9
1603146300000|2020-10-19 22:25:00|30832.8|30812.8|30838.7|30818.7|30838.7|30818.7|30832.8|30812.8|11
1603146600000|2020-10-19 22:30:00|30840.3|30820.3|30825.3|30805.3|30840.3|30820.3|30821.2|30801.2|24
1603146900000|2020-10-19 22:35:00|30822.8|30802.8|30812.8|30792.8|30822.8|30802.8|30812.8|30792.8|18
1603147200000|2020-10-19 22:40:00|30817.8|30797.8|30812.8|30792.8|30817.8|30797.8|30812.8|30792.8|13
1603147500000|2020-10-19 22:45:00|30811.9|30791.9|30807.8|30787.8|30812.8|30792.8|30807.8|30787.8|26
1603147800000|2020-10-19 22:50:00|30806.9|30786.9|30810.3|30790.3|30817.8|30797.8|30806.9|30786.9|17
1603148100000|2020-10-19 22:55:00|30808.7|30788.7|30812.8|30792.8|30812.8|30792.8|30807.8|30787.8|19
1603148400000|2020-10-19 23:00:00|30809.6|30789.6|30805.3|30785.3|30809.6|30789.6|30802.8|30782.8|28
1603148700000|2020-10-19 23:05:00|30802.8|30782.8|30796.9|30776.9|30805.3|30785.3|30796.9|30776.9|43
1603149000000|2020-10-19 23:10:00|30793.7|30773.7|30786.9|30766.9|30793.7|30773.7|30786.9|30766.9|42
1603149300000|2020-10-19 23:15:00|30782.8|30762.8|30782.8|30762.8|30785.3|30765.3|30772.8|30752.8|57
1603149600000|2020-10-19 23:20:00|30777.8|30757.8|30767.8|30747.8|30777.8|30757.8|30765.3|30745.3|62
1603149900000|2020-10-19 23:25:00|30765.3|30745.3|30753.7|30733.7|30765.3|30745.3|30752.8|30732.8|86
1603150200000|2020-10-19 23:30:00|30754.6|30734.6|30754.4|30734.4|30758.7|30738.7|30743.7|30723.7|44
1603150500000|2020-10-19 23:35:00|30756.1|30736.1|30773.7|30753.7|30775.3|30755.3|30756.1|30736.1|30
1603150800000|2020-10-19 23:40:00|30774.6|30754.6|30788.7|30768.7|30788.7|30768.7|30774.6|30754.6|21
1603151100000|2020-10-19 23:45:00|30787.8|30767.8|30783.7|30763.7|30788.7|30768.7|30781.2|30761.2|27
1603151400000|2020-10-19 23:50:00|30784.6|30764.6|30785.3|30765.3|30791.2|30771.2|30783.7|30763.7|13
1603151700000|2020-10-19 23:55:00|30786.2|30766.2|30798.7|30778.7|30800.3|30780.3|30785.3|30765.3|35
1603152000000|2020-10-20 00:00:00|30803.7|30783.7|30791.2|30771.2|30813.7|30793.7|30788.7|30768.7|159
1603152300000|2020-10-20 00:05:00|30793.7|30773.7|30796.2|30776.2|30803.7|30783.7|30791.2|30771.2|33
1603152600000|2020-10-20 00:10:00|30798.7|30778.7|30783.7|30763.7|30798.7|30778.7|30783.7|30763.7|24
1603152900000|2020-10-20 00:15:00|30788.7|30768.7|30781.2|30761.2|30791.2|30771.2|30781.2|30761.2|51
1603153200000|2020-10-20 00:20:00|30778.7|30758.7|30786.2|30766.2|30791.2|30771.2|30778.7|30758.7|26
1603153500000|2020-10-20 00:25:00|30785.3|30765.3|30793.7|30773.7|30798.7|30778.7|30783.7|30763.7|14
1603153800000|2020-10-20 00:30:00|30788.7|30768.7|30778.7|30758.7|30793.7|30773.7|30776.2|30756.2|56
1603154100000|2020-10-20 00:35:00|30776.2|30756.2|30776.2|30756.2|30778.7|30758.7|30773.7|30753.7|19
1603154400000|2020-10-20 00:40:00|30774.6|30754.6|30783.7|30763.7|30783.7|30763.7|30773.7|30753.7|38
1603154700000|2020-10-20 00:45:00|30784.6|30764.6|30788.7|30768.7|30792.1|30772.1|30783.7|30763.7|59
1603155000000|2020-10-20 00:50:00|30786.2|30766.2|30806.2|30786.2|30808.7|30788.7|30786.2|30766.2|40
1603155300000|2020-10-20 00:55:00|30804.6|30784.6|30806.2|30786.2|30809.4|30789.4|30793.7|30773.7|45
1603155600000|2020-10-20 01:00:00|30804.6|30784.6|30843.7|30823.7|30845.3|30825.3|30786.2|30766.2|514
1603155900000|2020-10-20 01:05:00|30842.1|30822.1|30847.1|30827.1|30850.3|30830.3|30823.7|30803.7|137
1603156200000|2020-10-20 01:10:00|30845.5|30825.5|30843.7|30823.7|30852.1|30832.1|30833.7|30813.7|150
1603156500000|2020-10-20 01:15:00|30842.1|30822.1|30873.7|30853.7|30882|30862|30833.7|30813.7|310
1603156800000|2020-10-20 01:20:00|30872.8|30852.8|30871.2|30851.2|30878.7|30858.7|30863.7|30843.7|147
1603157100000|2020-10-20 01:25:00|30872.8|30852.8|30861.2|30841.2|30878.7|30858.7|30853.7|30833.7|185
1603157400000|2020-10-20 01:30:00|30858.7|30838.7|30841.2|30821.2|30868.7|30848.7|30818.7|30798.7|171
1603157700000|2020-10-20 01:35:00|30842.8|30822.8|30820.3|30800.3|30847.1|30827.1|30820.3|30800.3|101
1603158000000|2020-10-20 01:40:00|30822|30802|30816.1|30796.1|30822|30802|30793.7|30773.7|192
1603158300000|2020-10-20 01:45:00|30818.6|30798.6|30797|30777|30822|30802|30792.8|30772.8|186
1603158600000|2020-10-20 01:50:00|30792.8|30772.8|30812.8|30792.8|30814.5|30794.5|30784.5|30764.5|179
1603158900000|2020-10-20 01:55:00|30812|30792|30782.8|30762.8|30812|30792|30772.8|30752.8|153
1603159200000|2020-10-20 02:00:00|30777.8|30757.8|30782|30762|30782.8|30762.8|30758.7|30738.7|246
1603159500000|2020-10-20 02:05:00|30778.7|30758.7|30797|30777|30802|30782|30767|30747|142
1603159800000|2020-10-20 02:10:00|30797.8|30777.8|30817|30797|30821.2|30801.2|30792.8|30772.8|159
1603160100000|2020-10-20 02:15:00|30814.5|30794.5|30809.5|30789.5|30822|30802|30809.5|30789.5|56
1603160400000|2020-10-20 02:20:00|30812|30792|30814.5|30794.5|30817.9|30797.9|30812|30792|46
1603160700000|2020-10-20 02:25:00|30813.6|30793.6|30797.9|30777.9|30814.5|30794.5|30792|30772|60
1603161000000|2020-10-20 02:30:00|30799.5|30779.5|30772.9|30752.9|30799.5|30779.5|30767|30747|173
1603161300000|2020-10-20 02:35:00|30772|30752|30792|30772|30797|30777|30772|30752|140
1603161600000|2020-10-20 02:40:00|30797|30777|30798.6|30778.6|30801.1|30781.1|30786.1|30766.1|82
1603161900000|2020-10-20 02:45:00|30797.7|30777.7|30805.2|30785.2|30805.2|30785.2|30791.8|30771.8|62
1603162200000|2020-10-20 02:50:00|30801.8|30781.8|30812.5|30792.5|30813.4|30793.4|30792.5|30772.5|200
1603162500000|2020-10-20 02:55:00|30814.1|30794.1|30834.8|30814.8|30836.4|30816.4|30814.1|30794.1|243
1603162800000|2020-10-20 03:00:00|30832.3|30812.3|30838.2|30818.2|30845.7|30825.7|30815.7|30795.7|142
1603163100000|2020-10-20 03:05:00|30839.8|30819.8|30848.2|30828.2|30848.2|30828.2|30835.7|30815.7|55
1603163400000|2020-10-20 03:10:00|30850.7|30830.7|30860.7|30840.7|30860.7|30840.7|30849.1|30829.1|89
1603163700000|2020-10-20 03:15:00|30857.5|30837.5|30855.7|30835.7|30860.7|30840.7|30855.7|30835.7|52
1603164000000|2020-10-20 03:20:00|30860.7|30840.7|30855.7|30835.7|30870.7|30850.7|30850.7|30830.7|88
1603164300000|2020-10-20 03:25:00|30854.1|30834.1|30855.7|30835.7|30863.2|30843.2|30850.7|30830.7|90
1603164600000|2020-10-20 03:30:00|30853.2|30833.2|30875.7|30855.7|30875.7|30855.7|30850.7|30830.7|65
1603164900000|2020-10-20 03:35:00|30874.1|30854.1|30860.7|30840.7|30888.9|30868.9|30860.7|30840.7|109
1603165200000|2020-10-20 03:40:00|30859.8|30839.8|30845.7|30825.7|30860.7|30840.7|30843.2|30823.2|133
1603165500000|2020-10-20 03:45:00|30848.2|30828.2|30855.7|30835.7|30855.7|30835.7|30848.2|30828.2|17
1603165800000|2020-10-20 03:50:00|30858.2|30838.2|30848.2|30828.2|30860.7|30840.7|30845.7|30825.7|15
1603166100000|2020-10-20 03:55:00|30846.6|30826.6|30853.2|30833.2|30853.2|30833.2|30846.6|30826.6|11
1603166400000|2020-10-20 04:00:00|30850.7|30830.7|30850.7|30830.7|30850.7|30830.7|30843.2|30823.2|42
1603166700000|2020-10-20 04:05:00|30848.2|30828.2|30835.7|30815.7|30848.2|30828.2|30830.7|30810.7|30
1603167000000|2020-10-20 04:10:00|30838.2|30818.2|30844.8|30824.8|30844.8|30824.8|30835.7|30815.7|23
1603167300000|2020-10-20 04:15:00|30840.7|30820.7|30840.7|30820.7|30845.7|30825.7|30839.8|30819.8|15
1603167600000|2020-10-20 04:20:00|30843.2|30823.2|30850.7|30830.7|30852.3|30832.3|30842.3|30822.3|18
1603167900000|2020-10-20 04:25:00|30852.3|30832.3|30863.2|30843.2|30865.7|30845.7|30852.3|30832.3|32
1603168200000|2020-10-20 04:30:00|30860.7|30840.7|30845.7|30825.7|30860.7|30840.7|30839.1|30819.1|30
1603168500000|2020-10-20 04:35:00|30846.6|30826.6|30845.7|30825.7|30850.7|30830.7|30845.7|30825.7|15
1603168800000|2020-10-20 04:40:00|30847.3|30827.3|30850.7|30830.7|30852.3|30832.3|30845.7|30825.7|18
1603169100000|2020-10-20 04:45:00|30852.3|30832.3|30840.7|30820.7|30852.3|30832.3|30840.7|30820.7|29
1603169400000|2020-10-20 04:50:00|30839.1|30819.1|30840.7|30820.7|30844.8|30824.8|30838.2|30818.2|8
1603169700000|2020-10-20 04:55:00|30844.8|30824.8|30847.5|30827.5|30850.7|30830.7|30843.2|30823.2|29
1603170000000|2020-10-20 05:00:00|30848.4|30828.4|30856.8|30836.8|30856.8|30836.8|30834.3|30814.3|49
1603170300000|2020-10-20 05:05:00|30858.4|30838.4|30853.4|30833.4|30865.9|30845.9|30853.4|30833.4|35
1603170600000|2020-10-20 05:10:00|30850.9|30830.9|30858.4|30838.4|30858.4|30838.4|30848.4|30828.4|28
1603170900000|2020-10-20 05:15:00|30856.8|30836.8|30843.4|30823.4|30858.4|30838.4|30840.9|30820.9|50
1603171200000|2020-10-20 05:20:00|30841.8|30821.8|30840.9|30820.9|30853.4|30833.4|30838.4|30818.4|31
1603171500000|2020-10-20 05:25:00|30840|30820|30840.9|30820.9|30847.5|30827.5|30831.8|30811.8|37
1603171800000|2020-10-20 05:30:00|30838.4|30818.4|30856.8|30836.8|30858.4|30838.4|30828.4|30808.4|95
1603172100000|2020-10-20 05:35:00|30855.9|30835.9|30843.4|30823.4|30855.9|30835.9|30840.9|30820.9|50
1603172400000|2020-10-20 05:40:00|30840.9|30820.9|30858|30838|30864.8|30844.8|30838.4|30818.4|101
1603172700000|2020-10-20 05:45:00|30854.8|30834.8|30860.5|30840.5|30863|30843|30843|30823|79
1603173000000|2020-10-20 05:50:00|30859.6|30839.6|30883|30863|30891.2|30871.2|30858|30838|253
1603173300000|2020-10-20 05:55:00|30878.9|30858.9|30884.8|30864.8|30890.5|30870.5|30869.8|30849.8|119
1603173600000|2020-10-20 06:00:00|30883.9|30863.9|30879.8|30859.8|30888.9|30868.9|30871.4|30851.4|184
1603173900000|2020-10-20 06:05:00|30881.4|30861.4|30879.8|30859.8|30884.8|30864.8|30861.4|30841.4|234
1603174200000|2020-10-20 06:10:00|30881.4|30861.4|30898.9|30878.9|30901.4|30881.4|30881.4|30861.4|142
1603174500000|2020-10-20 06:15:00|30894.8|30874.8|30899.8|30879.8|30917.1|30897.1|30894.8|30874.8|220
1603174800000|2020-10-20 06:20:00|30904.8|30884.8|30921.6|30901.6|30924.8|30904.8|30894.8|30874.8|116
1603175100000|2020-10-20 06:25:00|30919.8|30899.8|30909.8|30889.8|30927.3|30907.3|30904.8|30884.8|74
1603175400000|2020-10-20 06:30:00|30911.4|30891.4|30929.8|30909.8|30944.8|30924.8|30911.4|30891.4|141
1603175700000|2020-10-20 06:35:00|30932.3|30912.3|30936.4|30916.4|30947.3|30927.3|30925.7|30905.7|191
1603176000000|2020-10-20 06:40:00|30934.8|30914.8|30916.4|30896.4|30936.4|30916.4|30914.8|30894.8|142
1603176300000|2020-10-20 06:45:00|30918.9|30898.9|30929.8|30909.8|30944.8|30924.8|30907.3|30887.3|284
1603176600000|2020-10-20 06:50:00|30930.7|30910.7|30936.4|30916.4|30942.3|30922.3|30928.9|30908.9|235
1603176900000|2020-10-20 06:55:00|30934.8|30914.8|30919.8|30899.8|30939.8|30919.8|30911.4|30891.4|144
1603177200000|2020-10-20 07:00:00|30928|30908|30914.1|30894.1|30944.8|30924.8|30912.5|30892.5|175
1603177500000|2020-10-20 07:05:00|30912.5|30892.5|30918.2|30898.2|30931.6|30911.6|30901.6|30881.6|93
1603177800000|2020-10-20 07:10:00|30916.6|30896.6|30878.2|30858.2|30916.6|30896.6|30871.6|30851.6|103
1603178100000|2020-10-20 07:15:00|30876.6|30856.6|30885.7|30865.7|30891.6|30871.6|30857.5|30837.5|117
1603178400000|2020-10-20 07:20:00|30884.1|30864.1|30875.7|30855.7|30890.7|30870.7|30873.2|30853.2|84
1603178700000|2020-10-20 07:25:00|30877.3|30857.3|30874.8|30854.8|30888.9|30868.9|30870.7|30850.7|129
1603179000000|2020-10-20 07:30:00|30877.3|30857.3|30903.9|30883.9|30904.8|30884.8|30864.8|30844.8|113
1603179300000|2020-10-20 07:35:00|30904.8|30884.8|30939.8|30919.8|30941.4|30921.4|30899.8|30879.8|79
1603179600000|2020-10-20 07:40:00|30941.4|30921.4|30959.8|30939.8|30963.9|30943.9|30939.8|30919.8|99
1603179900000|2020-10-20 07:45:00|30961.4|30941.4|30959.8|30939.8|30974.8|30954.8|30936.4|30916.4|160
1603180200000|2020-10-20 07:50:00|30958.2|30938.2|30960.5|30940.5|30960.5|30940.5|30944.8|30924.8|79
1603180500000|2020-10-20 07:55:00|30961.4|30941.4|30958|30938|30968|30948|30956.4|30936.4|75
1603180800000|2020-10-20 08:00:00|30959.6|30939.6|30979.6|30959.6|30982.1|30962.1|30955.5|30935.5|174
1603181100000|2020-10-20 08:05:00|30978|30958|30983|30963|31003|30983|30978|30958|223
1603181400000|2020-10-20 08:10:00|30988|30968|30985.5|30965.5|30993|30973|30983.9|30963.9|105
1603181700000|2020-10-20 08:15:00|30988|30968|30970.5|30950.5|30988|30968|30968|30948|116
1603182000000|2020-10-20 08:20:00|30972.1|30952.1|30993|30973|30996.4|30976.4|30970.5|30950.5|146
1603182300000|2020-10-20 08:25:00|30991.4|30971.4|30993|30973|30993|30973|30975.5|30955.5|116
1603182600000|2020-10-20 08:30:00|30994.6|30974.6|30980.5|30960.5|30998|30978|30973|30953|90
1603182900000|2020-10-20 08:35:00|30982.1|30962.1|30984.6|30964.6|30992.1|30972.1|30973|30953|77
1603183200000|2020-10-20 08:40:00|30987.1|30967.1|30983|30963|30988|30968|30983|30963|41
1603183500000|2020-10-20 08:45:00|30982.1|30962.1|31008|30988|31011.4|30991.4|30978|30958|158
1603183800000|2020-10-20 08:50:00|31011.2|30991.2|31001.2|30981.2|31031.2|31011.2|31001.2|30981.2|425
1603184100000|2020-10-20 08:55:00|30998.7|30978.7|30986.2|30966.2|31001.2|30981.2|30986.2|30966.2|115
1603184400000|2020-10-20 09:00:00|30988.7|30968.7|31026.2|31006.2|31026.2|31006.2|30986.2|30966.2|128
1603184700000|2020-10-20 09:05:00|31027.8|31007.8|31051|31031|31051|31031|31021.2|31001.2|242
1603185000000|2020-10-20 09:10:00|31051.9|31031.9|31052.6|31032.6|31099.4|31079.4|31047.6|31027.6|891
1603185300000|2020-10-20 09:15:00|31054.2|31034.2|31080.1|31060.1|31082.6|31062.6|31052.6|31032.6|132
1603185600000|2020-10-20 09:20:00|31077.6|31057.6|31057.6|31037.6|31082.6|31062.6|31055.1|31035.1|342
1603185900000|2020-10-20 09:25:00|31059.2|31039.2|31067.6|31047.6|31082.6|31062.6|31059.2|31039.2|100
1603186200000|2020-10-20 09:30:00|31072.6|31052.6|31085.1|31065.1|31085.1|31065.1|31065.1|31045.1|122
1603186500000|2020-10-20 09:35:00|31082.6|31062.6|31102.6|31082.6|31102.6|31082.6|31077.6|31057.6|248
1603186800000|2020-10-20 09:40:00|31104.2|31084.2|31116.2|31096.2|31117.8|31097.8|31101.2|31081.2|370
1603187100000|2020-10-20 09:45:00|31115.3|31095.3|31093.7|31073.7|31124.4|31104.4|31091.2|31071.2|315
1603187400000|2020-10-20 09:50:00|31096.2|31076.2|31099.4|31079.4|31108.7|31088.7|31089.4|31069.4|262
1603187700000|2020-10-20 09:55:00|31101|31081|31104.4|31084.4|31107.6|31087.6|31096.9|31076.9|69
1603188000000|2020-10-20 10:00:00|31108.5|31088.5|31101.9|31081.9|31118.5|31098.5|31100.3|31080.3|99
1603188300000|2020-10-20 10:05:00|31103.5|31083.5|31119.4|31099.4|31119.4|31099.4|31103.5|31083.5|77
1603188600000|2020-10-20 10:10:00|31118.5|31098.5|31123.5|31103.5|31123.5|31103.5|31109.4|31089.4|179
1603188900000|2020-10-20 10:15:00|31125.1|31105.1|31152.6|31132.6|31152.6|31132.6|31122.6|31102.6|389
1603189200000|2020-10-20 10:20:00|31155.1|31135.1|31177.6|31157.6|31181.6|31161.6|31155.1|31135.1|594
1603189500000|2020-10-20 10:25:00|31173.5|31153.5|31182.6|31162.6|31190.1|31170.1|31171|31151|311
1603189800000|2020-10-20 10:30:00|31183.5|31163.5|31172.6|31152.6|31192.6|31172.6|31161|31141|333
1603190100000|2020-10-20 10:35:00|31171|31151|31167.5|31147.5|31172.6|31152.6|31162.6|31142.6|99
1603190400000|2020-10-20 10:40:00|31170|31150|31172.5|31152.5|31182.5|31162.5|31170|31150|99
1603190700000|2020-10-20 10:45:00|31174.1|31154.1|31176|31156|31182.5|31162.5|31160|31140|225
1603191000000|2020-10-20 10:50:00|31173.5|31153.5|31177.5|31157.5|31190|31170|31167.5|31147.5|188
1603191300000|2020-10-20 10:55:00|31175|31155|31191.6|31171.6|31192.5|31172.5|31172.5|31152.5|141
1603191600000|2020-10-20 11:00:00|31190|31170|31252.5|31232.5|31272.5|31252.5|31190|31170|555
1603191900000|2020-10-20 11:05:00|31254.1|31234.1|31247.5|31227.5|31256.6|31236.6|31240|31220|219
1603192200000|2020-10-20 11:10:00|31245.9|31225.9|31247.5|31227.5|31255|31235|31240.9|31220.9|122
1603192500000|2020-10-20 11:15:00|31252.5|31232.5|31242.5|31222.5|31267.5|31247.5|31237.5|31217.5|142
1603192800000|2020-10-20 11:20:00|31244.1|31224.1|31238.4|31218.4|31252.5|31232.5|31238.4|31218.4|134
1603193100000|2020-10-20 11:25:00|31240|31220|31243.4|31223.4|31247.5|31227.5|31239.1|31219.1|95
1603193400000|2020-10-20 11:30:00|31245|31225|31217.5|31197.5|31245|31225|31212.5|31192.5|407
1603193700000|2020-10-20 11:35:00|31215.9|31195.9|31207.5|31187.5|31222.5|31202.5|31200|31180|286
1603194000000|2020-10-20 11:40:00|31212.5|31192.5|31199.3|31179.3|31221.6|31201.6|31199.3|31179.3|205
1603194300000|2020-10-20 11:45:00|31200.9|31180.9|31190|31170|31203.4|31183.4|31184.3|31164.3|186
1603194600000|2020-10-20 11:50:00|31191.6|31171.6|31195|31175|31199.1|31179.1|31187.5|31167.5|182
1603194900000|2020-10-20 11:55:00|31194.1|31174.1|31187.5|31167.5|31197.5|31177.5|31185|31165|131
1603195200000|2020-10-20 12:00:00|31192.5|31172.5|31212.5|31192.5|31212.5|31192.5|31189.1|31169.1|212
1603195500000|2020-10-20 12:05:00|31215|31195|31227.5|31207.5|31245.7|31225.7|31215|31195|323
1603195800000|2020-10-20 12:10:00|31228.4|31208.4|31275.7|31255.7|31290.7|31270.7|31224.3|31204.3|1019
1603196100000|2020-10-20 12:15:00|31278.2|31258.2|31259.1|31239.1|31290.7|31270.7|31259.1|31239.1|587
1603196400000|2020-10-20 12:20:00|31260.9|31240.9|31232.5|31212.5|31267.5|31247.5|31219.3|31199.3|352
1603196700000|2020-10-20 12:25:00|31237.5|31217.5|31244.3|31224.3|31254.1|31234.1|31237.5|31217.5|271
1603197000000|2020-10-20 12:30:00|31246.8|31226.8|31239.3|31219.3|31254.3|31234.3|31234.3|31214.3|208
1603197300000|2020-10-20 12:35:00|31238.4|31218.4|31249.3|31229.3|31251.1|31231.1|31238.4|31218.4|379
1603197600000|2020-10-20 12:40:00|31247.7|31227.7|31285|31265|31285.9|31265.9|31245.2|31225.2|647
1603197900000|2020-10-20 12:45:00|31283.4|31263.4|31317.5|31297.5|31320|31300|31281.6|31261.6|689
1603198200000|2020-10-20 12:50:00|31321.6|31301.6|31298.4|31278.4|31322.5|31302.5|31297.5|31277.5|390
1603198500000|2020-10-20 12:55:00|31297.5|31277.5|31283.4|31263.4|31307.5|31287.5|31279.3|31259.3|339
1603198800000|2020-10-20 13:00:00|31280.9|31260.9|31219.8|31199.8|31283.4|31263.4|31213.2|31193.2|1440
1603199100000|2020-10-20 13:05:00|31220.7|31200.7|31281.6|31261.6|31287.5|31267.5|31220.7|31200.7|732
1603199400000|2020-10-20 13:10:00|31283.4|31263.4|31239.3|31219.3|31302.5|31282.5|31221.8|31201.8|578
1603199700000|2020-10-20 13:15:00|31242.5|31222.5|31285.2|31265.2|31298.4|31278.4|31242.5|31222.5|466
1603200000000|2020-10-20 13:20:00|31286.8|31266.8|31243.4|31223.4|31306.8|31286.8|31241.8|31221.8|458
1603200300000|2020-10-20 13:25:00|31241.8|31221.8|31190.2|31170.2|31244.3|31224.3|31161.1|31141.1|785
1603200600000|2020-10-20 13:30:00|31191.8|31171.8|31250.2|31230.2|31284.3|31264.3|31186.1|31166.1|874
1603200900000|2020-10-20 13:35:00|31253.4|31233.4|31236.1|31216.1|31273.4|31253.4|31171.1|31151.1|722
1603201200000|2020-10-20 13:40:00|31238.6|31218.6|31258.4|31238.4|31269.3|31249.3|31232|31212|291
1603201500000|2020-10-20 13:45:00|31259.3|31239.3|31242|31222|31282.5|31262.5|31239.5|31219.5|444
1603201800000|2020-10-20 13:50:00|31243.6|31223.6|31235.5|31215.5|31272.7|31252.7|31233|31213|567
1603202100000|2020-10-20 13:55:00|31233|31213|31251.1|31231.1|31258.6|31238.6|31233|31213|345
1603202400000|2020-10-20 14:00:00|31252.7|31232.7|31246.1|31226.1|31279.3|31259.3|31233.6|31213.6|440
1603202700000|2020-10-20 14:05:00|31247.7|31227.7|31262.7|31242.7|31271.1|31251.1|31238.6|31218.6|300
1603203000000|2020-10-20 14:10:00|31263.6|31243.6|31271.1|31251.1|31276.1|31256.1|31256.1|31236.1|218
1603203300000|2020-10-20 14:15:00|31272.7|31252.7|31315.2|31295.2|31315.2|31295.2|31270.2|31250.2|439
1603203600000|2020-10-20 14:20:00|31316.1|31296.1|31296.1|31276.1|31330.2|31310.2|31296.1|31276.1|405
1603203900000|2020-10-20 14:25:00|31295.2|31275.2|31312.7|31292.7|31316.8|31296.8|31291.1|31271.1|186
1603204200000|2020-10-20 14:30:00|31314.3|31294.3|31355.2|31335.2|31365.2|31345.2|31314.3|31294.3|827
1603204500000|2020-10-20 14:35:00|31356.8|31336.8|31424.3|31404.3|31424.3|31404.3|31351.8|31331.8|1074
1603204800000|2020-10-20 14:40:00|31428.4|31408.4|31443.4|31423.4|31443.4|31423.4|31410.2|31390.2|771
1603205100000|2020-10-20 14:45:00|31446.1|31426.1|31513.4|31493.4|31518.4|31498.4|31444.3|31424.3|1035
1603205400000|2020-10-20 14:50:00|31514.3|31494.3|31699.3|31679.3|31700.6|31680.6|31509.3|31489.3|1768
1603205700000|2020-10-20 14:55:00|31697.5|31677.5|31563.6|31543.6|31699.1|31679.1|31557.5|31537.5|1259
1603206000000|2020-10-20 15:00:00|31562.7|31542.7|31471.8|31451.8|31562.7|31542.7|31451.8|31431.8|1154
1603206300000|2020-10-20 15:05:00|31469.3|31449.3|31368.4|31348.4|31469.3|31449.3|31354.3|31334.3|1052
1603206600000|2020-10-20 15:10:00|31370|31350|31314.3|31294.3|31382|31362|31306.8|31286.8|1058
1603206900000|2020-10-20 15:15:00|31311.1|31291.1|31271.1|31251.1|31346.1|31326.1|31261.1|31241.1|1159
1603207200000|2020-10-20 15:20:00|31266.1|31246.1|31336.1|31316.1|31357.7|31337.7|31256.1|31236.1|730
1603207500000|2020-10-20 15:25:00|31338.6|31318.6|31384.3|31364.3|31394.3|31374.3|31338.6|31318.6|465
1603207800000|2020-10-20 15:30:00|31386.8|31366.8|31390.9|31370.9|31411.1|31391.1|31371.8|31351.8|441
1603208100000|2020-10-20 15:35:00|31391.8|31371.8|31425.2|31405.2|31441.8|31421.8|31376.8|31356.8|483
1603208400000|2020-10-20 15:40:00|31424.3|31404.3|31459.3|31439.3|31473.4|31453.4|31419.3|31399.3|600
1603208700000|2020-10-20 15:45:00|31462.7|31442.7|31499.3|31479.3|31506.8|31486.8|31459.3|31439.3|637
1603209000000|2020-10-20 15:50:00|31500.9|31480.9|31480.2|31460.2|31500.9|31480.9|31474.3|31454.3|722
1603209300000|2020-10-20 15:55:00|31483.4|31463.4|31464.3|31444.3|31502.5|31482.5|31463.4|31443.4|551
1603209600000|2020-10-20 16:00:00|31463.4|31443.4|31381.8|31361.8|31463.4|31443.4|31379.3|31359.3|841
1603209900000|2020-10-20 16:05:00|31378.6|31358.6|31389.3|31369.3|31389.3|31369.3|31346.8|31326.8|511
1603210200000|2020-10-20 16:10:00|31394.3|31374.3|31424.3|31404.3|31428.4|31408.4|31394.3|31374.3|257
1603210500000|2020-10-20 16:15:00|31422.7|31402.7|31445.9|31425.9|31460.2|31440.2|31420.2|31400.2|279
1603210800000|2020-10-20 16:20:00|31447.4|31427.4|31463.4|31443.4|31471.8|31451.8|31447.4|31427.4|178
1603211100000|2020-10-20 16:25:00|31462.4|31442.4|31401.8|31381.8|31462.4|31442.4|31401.8|31381.8|338
1603211400000|2020-10-20 16:30:00|31400.2|31380.2|31440.9|31420.9|31456.8|31436.8|31368.6|31348.6|579
1603211700000|2020-10-20 16:35:00|31441.8|31421.8|31434.3|31414.3|31464.3|31444.3|31420.2|31400.2|272
1603212000000|2020-10-20 16:40:00|31437.4|31417.4|31439.3|31419.3|31444.3|31424.3|31420.2|31400.2|189
1603212300000|2020-10-20 16:45:00|31440.9|31420.9|31453.4|31433.4|31465.9|31445.9|31439.3|31419.3|141
1603212600000|2020-10-20 16:50:00|31451.8|31431.8|31434.9|31414.9|31460.9|31440.9|31422.7|31402.7|165
1603212900000|2020-10-20 16:55:00|31433.3|31413.3|31484.3|31464.3|31488.3|31468.3|31433.3|31413.3|740
1603213200000|2020-10-20 17:00:00|31481.8|31461.8|31490.2|31470.2|31498.3|31478.3|31475.8|31455.8|447
1603213500000|2020-10-20 17:05:00|31491.8|31471.8|31498.3|31478.3|31508.3|31488.3|31489.3|31469.3|130
1603213800000|2020-10-20 17:10:00|31499.3|31479.3|31534.3|31514.3|31537.4|31517.4|31499.3|31479.3|236
1603214100000|2020-10-20 17:15:00|31535.8|31515.8|31545.2|31525.2|31545.2|31525.2|31530.2|31510.2|181
1603214400000|2020-10-20 17:20:00|31541.1|31521.1|31557.7|31537.7|31562.4|31542.4|31536.1|31516.1|341
1603214700000|2020-10-20 17:25:00|31555.2|31535.2|31557.4|31537.4|31567.7|31547.7|31555.2|31535.2|108
1603215000000|2020-10-20 17:30:00|31558.3|31538.3|31559.3|31539.3|31567.7|31547.7|31554.3|31534.3|95
1603215300000|2020-10-20 17:35:00|31561.8|31541.8|31559.3|31539.3|31579.3|31559.3|31558.3|31538.3|186
1603215600000|2020-10-20 17:40:00|31558.3|31538.3|31556.8|31536.8|31564.3|31544.3|31554.3|31534.3|92
1603215900000|2020-10-20 17:45:00|31557.7|31537.7|31569.3|31549.3|31579.3|31559.3|31554.3|31534.3|171
1603216200000|2020-10-20 17:50:00|31568.3|31548.3|31569.3|31549.3|31583.3|31563.3|31560.2|31540.2|150
1603216500000|2020-10-20 17:55:00|31568.3|31548.3|31534.2|31514.2|31569.2|31549.2|31524.2|31504.2|229
1603216800000|2020-10-20 18:00:00|31537.4|31517.4|31548.3|31528.3|31559.2|31539.2|31534.2|31514.2|81
1603217100000|2020-10-20 18:05:00|31549.2|31529.2|31538.3|31518.3|31549.2|31529.2|31519.2|31499.2|133
1603217400000|2020-10-20 18:10:00|31539.2|31519.2|31539.2|31519.2|31551.7|31531.7|31535.2|31515.2|109
1603217700000|2020-10-20 18:15:00|31542.4|31522.4|31549.2|31529.2|31554.2|31534.2|31542.4|31522.4|44
1603218000000|2020-10-20 18:20:00|31546.7|31526.7|31499.2|31479.2|31549.2|31529.2|31499.2|31479.2|132
1603218300000|2020-10-20 18:25:00|31501.7|31481.7|31484.2|31464.2|31504.2|31484.2|31484.2|31464.2|95
1603218600000|2020-10-20 18:30:00|31485.8|31465.8|31494.2|31474.2|31496.7|31476.7|31484.2|31464.2|43
1603218900000|2020-10-20 18:35:00|31491.7|31471.7|31484.2|31464.2|31491.7|31471.7|31484.2|31464.2|41
1603219200000|2020-10-20 18:40:00|31486.7|31466.7|31491.7|31471.7|31497.4|31477.4|31481.7|31461.7|49
1603219500000|2020-10-20 18:45:00|31490.2|31470.2|31471.7|31451.7|31491.7|31471.7|31467.7|31447.7|68
1603219800000|2020-10-20 18:50:00|31470.2|31450.2|31457.7|31437.7|31470.2|31450.2|31454.2|31434.2|65
1603220100000|2020-10-20 18:55:00|31459.2|31439.2|31454.2|31434.2|31459.2|31439.2|31449.2|31429.2|64
1603220400000|2020-10-20 19:00:00|31455.8|31435.8|31514.2|31494.2|31524.2|31504.2|31455.8|31435.8|236
1603220700000|2020-10-20 19:05:00|31512.7|31492.7|31474.2|31454.2|31515.2|31495.2|31469.5|31449.5|71
1603221000000|2020-10-20 19:10:00|31475.8|31455.8|31464.2|31444.2|31479.2|31459.2|31444.2|31424.2|91
1603221300000|2020-10-20 19:15:00|31463.3|31443.3|31439.2|31419.2|31469.2|31449.2|31429.2|31409.2|111
1603221600000|2020-10-20 19:20:00|31437.6|31417.6|31440.8|31420.8|31446.7|31426.7|31429.2|31409.2|56
1603221900000|2020-10-20 19:25:00|31439.2|31419.2|31439.2|31419.2|31443.3|31423.3|31434.2|31414.2|55
1603222200000|2020-10-20 19:30:00|31440.8|31420.8|31434.2|31414.2|31444.2|31424.2|31433.3|31413.3|58
1603222500000|2020-10-20 19:35:00|31433.3|31413.3|31433.3|31413.3|31434.9|31414.9|31412.4|31392.4|125
1603222800000|2020-10-20 19:40:00|31435.8|31415.8|31448.3|31428.3|31456.5|31436.5|31435.8|31415.8|92
1603223100000|2020-10-20 19:45:00|31444.9|31424.9|31425.8|31405.8|31445.8|31425.8|31424.9|31404.9|38
1603223400000|2020-10-20 19:50:00|31424.9|31404.9|31425.8|31405.8|31433.3|31413.3|31413.3|31393.3|61
1603223700000|2020-10-20 19:55:00|31424.9|31404.9|31408.3|31388.3|31428.3|31408.3|31405.8|31385.8|120
1603224000000|2020-10-20 20:00:00|31409.2|31389.2|31419.2|31399.2|31422.4|31402.4|31409.2|31389.2|55
1603224300000|2020-10-20 20:05:00|31418.3|31398.3|31423.3|31403.3|31423.3|31403.3|31413.3|31393.3|37
1603224600000|2020-10-20 20:10:00|31422.4|31402.4|31417.4|31397.4|31430.1|31410.1|31417.4|31397.4|71
1603224900000|2020-10-20 20:15:00|31418.3|31398.3|31418.3|31398.3|31422.4|31402.4|31417.4|31397.4|12
1603225200000|2020-10-20 20:20:00|31419.9|31399.9|31430.8|31410.8|31430.8|31410.8|31418.3|31398.3|38
1603225500000|2020-10-20 20:25:00|31431.7|31411.7|31439.2|31419.2|31439.2|31419.2|31429.9|31409.9|27
1603225800000|2020-10-20 20:30:00|31440.1|31420.1|31429.2|31409.2|31444.2|31424.2|31420.1|31400.1|104
1603226100000|2020-10-20 20:35:00|31427.6|31407.6|31390.1|31370.1|31427.6|31407.6|31390.1|31370.1|47
1603226400000|2020-10-20 20:40:00|31389.2|31369.2|31400.8|31380.8|31401.7|31381.7|31385.8|31365.8|32
1603226700000|2020-10-20 20:45:00|31404.2|31384.2|31419.2|31399.2|31429.2|31409.2|31404.2|31384.2|111
1603227000000|2020-10-20 20:50:00|31417.6|31397.6|31425.8|31405.8|31425.8|31405.8|31410.8|31390.8|62
1603227300000|2020-10-20 20:55:00|31426.7|31406.7|31429.9|31409.9|31435.8|31415.8|31426.7|31406.7|75
1603231200000|2020-10-20 22:00:00|31425.8|31405.8|31442.3|31422.3|31448.3|31428.3|31423.3|31403.3|100
1603231500000|2020-10-20 22:05:00|31437.3|31417.3|31437.3|31417.3|31439.8|31419.8|31427.3|31407.3|36
1603231800000|2020-10-20 22:10:00|31439.8|31419.8|31444.8|31424.8|31444.8|31424.8|31439.8|31419.8|15
1603232100000|2020-10-20 22:15:00|31443.9|31423.9|31432.3|31412.3|31446.4|31426.4|31429.8|31409.8|12
1603232400000|2020-10-20 22:20:00|31430.5|31410.5|31427.3|31407.3|31430.5|31410.5|31427.3|31407.3|16
1603232700000|2020-10-20 22:25:00|31429.8|31409.8|31409.8|31389.8|31429.8|31409.8|31409.8|31389.8|31
1603233000000|2020-10-20 22:30:00|31412.3|31392.3|31408.3|31388.3|31414.8|31394.8|31407.3|31387.3|37
1603233300000|2020-10-20 22:35:00|31407.3|31387.3|31422.3|31402.3|31423.3|31403.3|31407.3|31387.3|25
1603233600000|2020-10-20 22:40:00|31420.8|31400.8|31420.8|31400.8|31423.3|31403.3|31415.8|31395.8|12
1603233900000|2020-10-20 22:45:00|31422.3|31402.3|31432.3|31412.3|31432.3|31412.3|31420.8|31400.8|13
1603234200000|2020-10-20 22:50:00|31431.4|31411.4|31424.8|31404.8|31432.3|31412.3|31407.3|31387.3|29
1603234500000|2020-10-20 22:55:00|31423.9|31403.9|31464.8|31444.8|31469.8|31449.8|31422.3|31402.3|76
1603234800000|2020-10-20 23:00:00|31467.3|31447.3|31467.3|31447.3|31474.8|31454.8|31457.3|31437.3|65
1603235100000|2020-10-20 23:05:00|31469.8|31449.8|31472.3|31452.3|31477.3|31457.3|31464.8|31444.8|46
1603235400000|2020-10-20 23:10:00|31469.8|31449.8|31482.3|31462.3|31482.3|31462.3|31467.3|31447.3|36
1603235700000|2020-10-20 23:15:00|31477.3|31457.3|31498.9|31478.9|31498.9|31478.9|31477.3|31457.3|47
1603236000000|2020-10-20 23:20:00|31501.4|31481.4|31499.8|31479.8|31502.3|31482.3|31487.3|31467.3|106
1603236300000|2020-10-20 23:25:00|31501.4|31481.4|31497.3|31477.3|31502.3|31482.3|31497.3|31477.3|12
1603236600000|2020-10-20 23:30:00|31494.8|31474.8|31484.8|31464.8|31494.8|31474.8|31480.7|31460.7|25
1603236900000|2020-10-20 23:35:00|31482.3|31462.3|31477.3|31457.3|31492.3|31472.3|31477.3|31457.3|27
1603237200000|2020-10-20 23:40:00|31475.7|31455.7|31477.3|31457.3|31482.3|31462.3|31475.7|31455.7|19
1603237500000|2020-10-20 23:45:00|31479.8|31459.8|31447.3|31427.3|31479.8|31459.8|31442.3|31422.3|43
1603237800000|2020-10-20 23:50:00|31449.8|31429.8|31477.3|31457.3|31477.3|31457.3|31449.8|31429.8|48
1603238100000|2020-10-20 23:55:00|31472.3|31452.3|31477.3|31457.3|31482.3|31462.3|31467.3|31447.3|28
1603238400000|2020-10-21 00:00:00|31474.2|31454.2|31447.3|31427.3|31474.2|31454.2|31442.3|31422.3|133
1603238700000|2020-10-21 00:05:00|31444.2|31424.2|31467.3|31447.3|31472.3|31452.3|31440.7|31420.7|165
1603239000000|2020-10-21 00:10:00|31464.8|31444.8|31467.3|31447.3|31482.3|31462.3|31464.8|31444.8|45
1603239300000|2020-10-21 00:15:00|31469.8|31449.8|31529.8|31509.8|31539.8|31519.8|31469.8|31449.8|152
1603239600000|2020-10-21 00:20:00|31532.3|31512.3|31532.3|31512.3|31544.8|31524.8|31527.3|31507.3|70
1603239900000|2020-10-21 00:25:00|31527.3|31507.3|31505.7|31485.7|31527.3|31507.3|31502.3|31482.3|57
1603240200000|2020-10-21 00:30:00|31507.3|31487.3|31527.3|31507.3|31528.2|31508.2|31503.2|31483.2|87
1603240500000|2020-10-21 00:35:00|31530.7|31510.7|31523.9|31503.9|31530.7|31510.7|31519.8|31499.8|39
1603240800000|2020-10-21 00:40:00|31522.3|31502.3|31532.3|31512.3|31533.9|31513.9|31512.3|31492.3|72
1603241100000|2020-10-21 00:45:00|31534.8|31514.8|31527.3|31507.3|31534.8|31514.8|31518.2|31498.2|47
1603241400000|2020-10-21 00:50:00|31532.3|31512.3|31547.3|31527.3|31552.3|31532.3|31530.7|31510.7|102
1603241700000|2020-10-21 00:55:00|31545.7|31525.7|31512.9|31492.9|31553.9|31533.9|31510.4|31490.4|319
1603242000000|2020-10-21 01:00:00|31513.9|31493.9|31570.4|31550.4|31572.9|31552.9|31510.4|31490.4|387
1603242300000|2020-10-21 01:05:00|31567.3|31547.3|31540.4|31520.4|31570.4|31550.4|31527.9|31507.9|196
1603242600000|2020-10-21 01:10:00|31542|31522|31555.4|31535.4|31560.4|31540.4|31540.4|31520.4|72
1603242900000|2020-10-21 01:15:00|31560.4|31540.4|31565.4|31545.4|31589.5|31569.5|31552|31532|238
1603243200000|2020-10-21 01:20:00|31567.9|31547.9|31546.3|31526.3|31567.9|31547.9|31541.3|31521.3|146
1603243500000|2020-10-21 01:25:00|31545.4|31525.4|31555.4|31535.4|31560.4|31540.4|31535.4|31515.4|210
1603243800000|2020-10-21 01:30:00|31559.5|31539.5|31580.4|31560.4|31580.4|31560.4|31547|31527|214
1603244100000|2020-10-21 01:35:00|31578.8|31558.8|31570.4|31550.4|31585.4|31565.4|31568.8|31548.8|114
1603244400000|2020-10-21 01:40:00|31572.9|31552.9|31555.4|31535.4|31585.4|31565.4|31555.4|31535.4|162
1603244700000|2020-10-21 01:45:00|31557|31537|31580.4|31560.4|31595.4|31575.4|31557|31537|154
1603245000000|2020-10-21 01:50:00|31582|31562|31562|31542|31591|31571|31560.4|31540.4|98
1603245300000|2020-10-21 01:55:00|31563.5|31543.5|31560.4|31540.4|31565.4|31545.4|31550.4|31530.4|82
1603245600000|2020-10-21 02:00:00|31559.5|31539.5|31578.8|31558.8|31583.8|31563.8|31559.5|31539.5|161
1603245900000|2020-10-21 02:05:00|31580.4|31560.4|31579.5|31559.5|31584.5|31564.5|31565.4|31545.4|145
1603246200000|2020-10-21 02:10:00|31581|31561|31585.4|31565.4|31590.4|31570.4|31570.4|31550.4|169
1603246500000|2020-10-21 02:15:00|31587|31567|31589.5|31569.5|31597.9|31577.9|31585.4|31565.4|87
1603246800000|2020-10-21 02:20:00|31585.4|31565.4|31590.4|31570.4|31592|31572|31585.4|31565.4|47
1603247100000|2020-10-21 02:25:00|31592.9|31572.9|31585.4|31565.4|31595.4|31575.4|31585.4|31565.4|41
1603247400000|2020-10-21 02:30:00|31587|31567|31570.4|31550.4|31593.8|31573.8|31570.4|31550.4|86
1603247700000|2020-10-21 02:35:00|31572|31552|31565.4|31545.4|31575.4|31555.4|31565.4|31545.4|114
1603248000000|2020-10-21 02:40:00|31564.5|31544.5|31565.4|31545.4|31578.8|31558.8|31564.5|31544.5|64
1603248300000|2020-10-21 02:45:00|31560.4|31540.4|31586.3|31566.3|31595.4|31575.4|31560.4|31540.4|139
1603248600000|2020-10-21 02:50:00|31587.9|31567.9|31599.5|31579.5|31600.4|31580.4|31585.4|31565.4|131
1603248900000|2020-10-21 02:55:00|31600.4|31580.4|31561|31541|31600.4|31580.4|31561|31541|89
1603249200000|2020-10-21 03:00:00|31564.5|31544.5|31581|31561|31583.5|31563.5|31564.5|31544.5|128
1603249500000|2020-10-21 03:05:00|31579.4|31559.4|31603.5|31583.5|31608.5|31588.5|31576|31556|168
1603249800000|2020-10-21 03:10:00|31605.1|31585.1|31618.5|31598.5|31623.5|31603.5|31596|31576|147
1603250100000|2020-10-21 03:15:00|31616|31596|31606|31586|31618.5|31598.5|31595.1|31575.1|139
1603250400000|2020-10-21 03:20:00|31604.4|31584.4|31608.5|31588.5|31613.5|31593.5|31601|31581|79
1603250700000|2020-10-21 03:25:00|31610.1|31590.1|31629.4|31609.4|31633.5|31613.5|31608.5|31588.5|187
1603251000000|2020-10-21 03:30:00|31628.5|31608.5|31636|31616|31643.5|31623.5|31623.5|31603.5|91
1603251300000|2020-10-21 03:35:00|31637.6|31617.6|31639.4|31619.4|31644.4|31624.4|31633.5|31613.5|80
1603251600000|2020-10-21 03:40:00|31640.4|31620.4|31640.4|31620.4|31643.5|31623.5|31636.9|31616.9|24
1603251900000|2020-10-21 03:45:00|31641.9|31621.9|31659.4|31639.4|31659.4|31639.4|31639.4|31619.4|62
1603252200000|2020-10-21 03:50:00|31656|31636|31654.4|31634.4|31658.5|31638.5|31649.4|31629.4|50
1603252500000|2020-10-21 03:55:00|31656.9|31636.9|31656.9|31636.9|31656.9|31636.9|31651.9|31631.9|29
1603252800000|2020-10-21 04:00:00|31654.4|31634.4|31656.9|31636.9|31659.4|31639.4|31654.4|31634.4|25
1603253100000|2020-10-21 04:05:00|31658.5|31638.5|31646|31626|31659.4|31639.4|31646|31626|57
1603253400000|2020-10-21 04:10:00|31648.5|31628.5|31649.4|31629.4|31655.4|31635.4|31644.4|31624.4|47
1603253700000|2020-10-21 04:15:00|31647.9|31627.9|31656|31636|31656|31636|31644.4|31624.4|28
1603254000000|2020-10-21 04:20:00|31654.4|31634.4|31657.5|31637.5|31659.4|31639.4|31653.5|31633.5|19
1603254300000|2020-10-21 04:25:00|31653.5|31633.5|31674.4|31654.4|31677.9|31657.9|31653.5|31633.5|116
1603254600000|2020-10-21 04:30:00|31671.9|31651.9|31666.9|31646.9|31671.9|31651.9|31653.5|31633.5|61
1603254900000|2020-10-21 04:35:00|31668.5|31648.5|31679.4|31659.4|31687.5|31667.5|31668.5|31648.5|70
1603255200000|2020-10-21 04:40:00|31681|31661|31680.3|31660.3|31704.4|31684.4|31678.5|31658.5|142
1603255500000|2020-10-21 04:45:00|31679.4|31659.4|31680.3|31660.3|31682.8|31662.8|31675.3|31655.3|66
1603255800000|2020-10-21 04:50:00|31677.8|31657.8|31677.8|31657.8|31677.8|31657.8|31670.3|31650.3|33
1603256100000|2020-10-21 04:55:00|31676.3|31656.3|31670.3|31650.3|31679.4|31659.4|31667.8|31647.8|28
1603256400000|2020-10-21 05:00:00|31669.4|31649.4|31663.5|31643.5|31676|31656|31663.5|31643.5|100
1603256700000|2020-10-21 05:05:00|31664.4|31644.4|31652.8|31632.8|31670.3|31650.3|31650.3|31630.3|58
1603257000000|2020-10-21 05:10:00|31651.3|31631.3|31658.8|31638.8|31658.8|31638.8|31648.5|31628.5|36
1603257300000|2020-10-21 05:15:00|31660.3|31640.3|31669.4|31649.4|31679.4|31659.4|31660.3|31640.3|117
1603257600000|2020-10-21 05:20:00|31670.3|31650.3|31669.4|31649.4|31673.5|31653.5|31659.4|31639.4|105
1603257900000|2020-10-21 05:25:00|31674.4|31654.4|31676|31656|31676.9|31656.9|31669.4|31649.4|78
1603258200000|2020-10-21 05:30:00|31674.4|31654.4|31692.8|31672.8|31692.8|31672.8|31667.8|31647.8|196
1603258500000|2020-10-21 05:35:00|31691.9|31671.9|31707.5|31687.5|31712.5|31692.5|31681|31661|306
1603258800000|2020-10-21 05:40:00|31708.5|31688.5|31779.4|31759.4|31790.9|31770.9|31705.3|31685.3|573
1603259100000|2020-10-21 05:45:00|31777.8|31757.8|31734.4|31714.4|31777.8|31757.8|31729.4|31709.4|261
1603259400000|2020-10-21 05:50:00|31732.5|31712.5|31758.8|31738.8|31760.3|31740.3|31720.9|31700.9|244
1603259700000|2020-10-21 05:55:00|31757.8|31737.8|31772.8|31752.8|31773.4|31753.4|31741.9|31721.9|136
1603260000000|2020-10-21 06:00:00|31774.4|31754.4|31805|31785|31806.6|31786.6|31750.3|31730.3|464
1603260300000|2020-10-21 06:05:00|31803.4|31783.4|31790.9|31770.9|31814.4|31794.4|31789.4|31769.4|203
1603260600000|2020-10-21 06:10:00|31788.4|31768.4|31785.9|31765.9|31815|31795|31781.9|31761.9|370
1603260900000|2020-10-21 06:15:00|31788.4|31768.4|31768.4|31748.4|31788.4|31768.4|31758.4|31738.4|163
1603261200000|2020-10-21 06:20:00|31770|31750|31781.9|31761.9|31781.9|31761.9|31758.4|31738.4|205
1603261500000|2020-10-21 06:25:00|31783.4|31763.4|31790.9|31770.9|31803.4|31783.4|31783.4|31763.4|206
1603261800000|2020-10-21 06:30:00|31792.5|31772.5|31800.3|31780.3|31802.8|31782.8|31770.9|31750.9|138
1603262100000|2020-10-21 06:35:00|31799.4|31779.4|31813.4|31793.4|31814.4|31794.4|31796.9|31776.9|176
1603262400000|2020-10-21 06:40:00|31814.4|31794.4|31878.4|31858.4|31880|31860|31809.4|31789.4|715
1603262700000|2020-10-21 06:45:00|31875.9|31855.9|31818.4|31798.4|31878.4|31858.4|31815.9|31795.9|323
1603263000000|2020-10-21 06:50:00|31815.9|31795.9|31830|31810|31843.4|31823.4|31805.9|31785.9|262
1603263300000|2020-10-21 06:55:00|31828.4|31808.4|31790.9|31770.9|31828.4|31808.4|31783.4|31763.4|359
1603263600000|2020-10-21 07:00:00|31788.4|31768.4|31813.4|31793.4|31820.9|31800.9|31770.9|31750.9|347
1603263900000|2020-10-21 07:05:00|31810.3|31790.3|31813.4|31793.4|31832.5|31812.5|31801.2|31781.2|211
1603264200000|2020-10-21 07:10:00|31815.9|31795.9|31823.4|31803.4|31823.4|31803.4|31808.4|31788.4|110
1603264500000|2020-10-21 07:15:00|31821.9|31801.9|31818.4|31798.4|31825.9|31805.9|31811.9|31791.9|84
1603264800000|2020-10-21 07:20:00|31815.9|31795.9|31805.9|31785.9|31823.4|31803.4|31804.3|31784.3|103
1603265100000|2020-10-21 07:25:00|31804.3|31784.3|31818.4|31798.4|31823.4|31803.4|31783.4|31763.4|117
1603265400000|2020-10-21 07:30:00|31816.5|31796.5|31858.4|31838.4|31858.4|31838.4|31803.4|31783.4|164
1603265700000|2020-10-21 07:35:00|31855.9|31835.9|31865.9|31845.9|31868.4|31848.4|31841.8|31821.8|85
1603266000000|2020-10-21 07:40:00|31864.3|31844.3|31870.9|31850.9|31881.8|31861.8|31853.4|31833.4|166
1603266300000|2020-10-21 07:45:00|31872.5|31852.5|31865.9|31845.9|31875.9|31855.9|31858.4|31838.4|124
1603266600000|2020-10-21 07:50:00|31862.8|31842.8|31863.4|31843.4|31878.4|31858.4|31843.4|31823.4|179
1603266900000|2020-10-21 07:55:00|31861.8|31841.8|31870|31850|31875|31855|31850.9|31830.9|193
1603267200000|2020-10-21 08:00:00|31868.4|31848.4|31880.9|31860.9|31908.4|31888.4|31863.4|31843.4|246
1603267500000|2020-10-21 08:05:00|31878.4|31858.4|31860.9|31840.9|31878.4|31858.4|31858.4|31838.4|169
1603267800000|2020-10-21 08:10:00|31858.4|31838.4|31863.4|31843.4|31878.4|31858.4|31835.9|31815.9|183
1603268100000|2020-10-21 08:15:00|31864.9|31844.9|31838.4|31818.4|31868.4|31848.4|31838.4|31818.4|98
1603268400000|2020-10-21 08:20:00|31841.8|31821.8|31823.4|31803.4|31843.4|31823.4|31823.4|31803.4|132
1603268700000|2020-10-21 08:25:00|31820.9|31800.9|31793.4|31773.4|31823.4|31803.4|31783.4|31763.4|320
1603269000000|2020-10-21 08:30:00|31792.4|31772.4|31798.4|31778.4|31819.3|31799.3|31789.3|31769.3|179
1603269300000|2020-10-21 08:35:00|31794.9|31774.9|31813.4|31793.4|31813.4|31793.4|31793.4|31773.4|113
1603269600000|2020-10-21 08:40:00|31810.9|31790.9|31793.4|31773.4|31810.9|31790.9|31790.9|31770.9|112
1603269900000|2020-10-21 08:45:00|31797.4|31777.4|31803.4|31783.4|31805.9|31785.9|31788.4|31768.4|61
1603270200000|2020-10-21 08:50:00|31806.5|31786.5|31813.4|31793.4|31813.4|31793.4|31803.4|31783.4|75
1603270500000|2020-10-21 08:55:00|31812.4|31792.4|31803.4|31783.4|31813.4|31793.4|31794.9|31774.9|161
1603270800000|2020-10-21 09:00:00|31802.4|31782.4|31833.4|31813.4|31833.4|31813.4|31798.4|31778.4|130
1603271100000|2020-10-21 09:05:00|31830.9|31810.9|31837.4|31817.4|31837.4|31817.4|31828.4|31808.4|58
1603271400000|2020-10-21 09:10:00|31838.4|31818.4|31818.4|31798.4|31843.4|31823.4|31818.4|31798.4|91
1603271700000|2020-10-21 09:15:00|31815.9|31795.9|31846.8|31826.8|31848.4|31828.4|31813.4|31793.4|88
1603272000000|2020-10-21 09:20:00|31845.9|31825.9|31829.3|31809.3|31845.9|31825.9|31829.3|31809.3|76
1603272300000|2020-10-21 09:25:00|31828.4|31808.4|31825.2|31805.2|31834.3|31814.3|31820.2|31800.2|77
1603272600000|2020-10-21 09:30:00|31821.8|31801.8|31824.3|31804.3|31839.3|31819.3|31820.2|31800.2|63
1603272900000|2020-10-21 09:35:00|31826.8|31806.8|31829.3|31809.3|31836.8|31816.8|31820.2|31800.2|49
1603273200000|2020-10-21 09:40:00|31830.2|31810.2|31840.2|31820.2|31844.3|31824.3|31830.2|31810.2|73
1603273500000|2020-10-21 09:45:00|31839.3|31819.3|31834.3|31814.3|31840.2|31820.2|31826.8|31806.8|89
1603273800000|2020-10-21 09:50:00|31833.3|31813.3|31833.3|31813.3|31846.8|31826.8|31833.3|31813.3|62
1603274100000|2020-10-21 09:55:00|31831.8|31811.8|31827.4|31807.4|31831.8|31811.8|31822.4|31802.4|42
1603274400000|2020-10-21 10:00:00|31825.8|31805.8|31833.3|31813.3|31838.3|31818.3|31822.4|31802.4|80
1603274700000|2020-10-21 10:05:00|31831.8|31811.8|31827.4|31807.4|31833.3|31813.3|31827.4|31807.4|57
1603275000000|2020-10-21 10:10:00|31824.3|31804.3|31821.8|31801.8|31828.3|31808.3|31820.8|31800.8|79
1603275300000|2020-10-21 10:15:00|31823.3|31803.3|31812.4|31792.4|31823.3|31803.3|31808.3|31788.3|84
1603275600000|2020-10-21 10:20:00|31813.3|31793.3|31833.3|31813.3|31838.3|31818.3|31813.3|31793.3|228
1603275900000|2020-10-21 10:25:00|31830.2|31810.2|31833.3|31813.3|31836.4|31816.4|31828.3|31808.3|300
1603276200000|2020-10-21 10:30:00|31832.4|31812.4|31839.3|31819.3|31847.4|31827.4|31832.4|31812.4|241
1603276500000|2020-10-21 10:35:00|31840.8|31820.8|31853.3|31833.3|31853.3|31833.3|31837.4|31817.4|135
1603276800000|2020-10-21 10:40:00|31852.4|31832.4|31833.3|31813.3|31852.4|31832.4|31833.3|31813.3|727
1603277100000|2020-10-21 10:45:00|31832.4|31812.4|31849.9|31829.9|31853.3|31833.3|31832.4|31812.4|298
1603277400000|2020-10-21 10:50:00|31848.3|31828.3|31837.4|31817.4|31852.4|31832.4|31832.4|31812.4|312
1603277700000|2020-10-21 10:55:00|31838.9|31818.9|31827.4|31807.4|31839.9|31819.9|31827.4|31807.4|110
1603278000000|2020-10-21 11:00:00|31828.3|31808.3|31837.4|31817.4|31838.3|31818.3|31818.3|31798.3|105
1603278300000|2020-10-21 11:05:00|31838.3|31818.3|31833.3|31813.3|31848.3|31828.3|31833.3|31813.3|397
1603278600000|2020-10-21 11:10:00|31835.8|31815.8|31833.3|31813.3|31838.3|31818.3|31828.3|31808.3|191
1603278900000|2020-10-21 11:15:00|31834.3|31814.3|31827.4|31807.4|31834.9|31814.9|31820.8|31800.8|216
1603279200000|2020-10-21 11:20:00|31828.3|31808.3|31823.3|31803.3|31828.3|31808.3|31811.8|31791.8|352
1603279500000|2020-10-21 11:25:00|31822.4|31802.4|31788.3|31768.3|31823.3|31803.3|31782.4|31762.4|223
1603279800000|2020-10-21 11:30:00|31792.4|31772.4|31791.7|31771.7|31799.9|31779.9|31773.3|31753.3|408
1603280100000|2020-10-21 11:35:00|31793.3|31773.3|31818.3|31798.3|31818.3|31798.3|31793.3|31773.3|417
1603280400000|2020-10-21 11:40:00|31819.2|31799.2|31808.3|31788.3|31828.3|31808.3|31808.3|31788.3|295
1603280700000|2020-10-21 11:45:00|31806.4|31786.4|31813.3|31793.3|31813.3|31793.3|31798.3|31778.3|192
1603281000000|2020-10-21 11:50:00|31810.8|31790.8|31818.3|31798.3|31821.4|31801.4|31808.3|31788.3|71
1603281300000|2020-10-21 11:55:00|31819.8|31799.8|31829.8|31809.8|31834.8|31814.8|31819.8|31799.8|117
1603281600000|2020-10-21 12:00:00|31832.3|31812.3|31838.3|31818.3|31851.4|31831.4|31830.2|31810.2|314
1603281900000|2020-10-21 12:05:00|31836.7|31816.7|31852.3|31832.3|31852.3|31832.3|31831.7|31811.7|186
1603282200000|2020-10-21 12:10:00|31853.3|31833.3|31819.2|31799.2|31862.3|31842.3|31804.2|31784.2|687
1603282500000|2020-10-21 12:15:00|31822.3|31802.3|31857.3|31837.3|31857.3|31837.3|31822.3|31802.3|315
1603282800000|2020-10-21 12:20:00|31858.3|31838.3|31861.4|31841.4|31873.3|31853.3|31848.9|31828.9|827
1603283100000|2020-10-21 12:25:00|31857.9|31837.9|31844.8|31824.8|31890.4|31870.4|31843.9|31823.9|348
1603283400000|2020-10-21 12:30:00|31846.4|31826.4|31891.4|31871.4|31901.4|31881.4|31841.4|31821.4|403
1603283700000|2020-10-21 12:35:00|31896.4|31876.4|31967|31947|31969.5|31949.5|31891.4|31871.4|1081
1603284000000|2020-10-21 12:40:00|31969.5|31949.5|31974.5|31954.5|31975.4|31955.4|31964.5|31944.5|633
1603284300000|2020-10-21 12:45:00|31975.4|31955.4|31959.5|31939.5|31979.5|31959.5|31949.5|31929.5|354
1603284600000|2020-10-21 12:50:00|31960.4|31940.4|31955.4|31935.4|31969.5|31949.5|31951.4|31931.4|375
1603284900000|2020-10-21 12:55:00|31957.9|31937.9|31934.8|31914.8|31962.9|31942.9|31933.3|31913.3|451
1603285200000|2020-10-21 13:00:00|31933.3|31913.3|31828.3|31808.3|31933.3|31913.3|31822.3|31802.3|1208
1603285500000|2020-10-21 13:05:00|31827.3|31807.3|31862.3|31842.3|31864.8|31844.8|31816.4|31796.4|563
1603285800000|2020-10-21 13:10:00|31863.9|31843.9|31891.4|31871.4|31898.9|31878.9|31841.4|31821.4|685
1603286100000|2020-10-21 13:15:00|31889.8|31869.8|31888.3|31868.3|31910.4|31890.4|31848.9|31828.9|579
1603286400000|2020-10-21 13:20:00|31889.8|31869.8|31882.3|31862.3|31894.8|31874.8|31861.4|31841.4|426
1603286700000|2020-10-21 13:25:00|31883.3|31863.3|31820.8|31800.8|31884.8|31864.8|31804.8|31784.8|503
1603287000000|2020-10-21 13:30:00|31821.7|31801.7|31840.8|31820.8|31863.3|31843.3|31800.2|31780.2|610
1603287300000|2020-10-21 13:35:00|31841.7|31821.7|31870.7|31850.7|31870.7|31850.7|31802.3|31782.3|632
1603287600000|2020-10-21 13:40:00|31872.3|31852.3|31871.3|31851.3|31914.2|31894.2|31849.8|31829.8|604
1603287900000|2020-10-21 13:45:00|31876.3|31856.3|31877.3|31857.3|31911.3|31891.3|31873.8|31853.8|465
1603288200000|2020-10-21 13:50:00|31879.8|31859.8|31922.3|31902.3|31926.3|31906.3|31879.8|31859.8|426
1603288500000|2020-10-21 13:55:00|31921.3|31901.3|31948.8|31928.8|31952.9|31932.9|31917.9|31897.9|529
1603288800000|2020-10-21 14:00:00|31950.4|31930.4|31979.4|31959.4|31979.4|31959.4|31929.4|31909.4|852
1603289100000|2020-10-21 14:05:00|31976.9|31956.9|31944.4|31924.4|31998.5|31978.5|31934.4|31914.4|855
1603289400000|2020-10-21 14:10:00|31945.4|31925.4|32002.7|31982.7|32015.6|31995.6|31945.4|31925.4|1271
1603289700000|2020-10-21 14:15:00|32003.6|31983.6|32083.7|32063.7|32104.2|32084.2|32003.6|31983.6|1547
1603290000000|2020-10-21 14:20:00|32085.3|32065.3|32093.7|32073.7|32123.7|32103.7|32063.7|32043.7|912
1603290300000|2020-10-21 14:25:00|32085.6|32065.6|32114.7|32094.7|32118.7|32098.7|32076.6|32056.6|559
1603290600000|2020-10-21 14:30:00|32108.7|32088.7|32050.3|32030.3|32159.3|32139.3|32048.7|32028.7|1093
1603290900000|2020-10-21 14:35:00|32051.2|32031.2|32079.9|32059.9|32079.9|32059.9|32038.7|32018.7|753
1603291200000|2020-10-21 14:40:00|32083.9|32063.9|32082.5|32062.5|32116.8|32096.8|32077.5|32057.5|1042
1603291500000|2020-10-21 14:45:00|32081.6|32061.6|32022.5|32002.5|32106|32086|32020|32000|695
1603291800000|2020-10-21 14:50:00|32017.5|31997.5|31990|31970|32049.6|32029.6|31976.6|31956.6|794
1603292100000|2020-10-21 14:55:00|31987.5|31967.5|31918.5|31898.5|31995|31975|31909.4|31889.4|1254
1603292400000|2020-10-21 15:00:00|31917.5|31897.5|31846.9|31826.9|31918.5|31898.5|31831|31811|1169
1603292700000|2020-10-21 15:05:00|31845.9|31825.9|31866.9|31846.9|31883.4|31863.4|31829.4|31809.4|697
1603293000000|2020-10-21 15:10:00|31865.9|31845.9|31855.4|31835.4|31880.9|31860.9|31829.4|31809.4|718
1603293300000|2020-10-21 15:15:00|31854.4|31834.4|31881.3|31861.3|31881.3|31861.3|31844.4|31824.4|535
1603293600000|2020-10-21 15:20:00|31878.8|31858.8|31834.4|31814.4|31879.4|31859.4|31834.4|31814.4|478
1603293900000|2020-10-21 15:25:00|31837.8|31817.8|31875.9|31855.9|31879.4|31859.4|31834.4|31814.4|374
1603294200000|2020-10-21 15:30:00|31876.9|31856.9|31880.9|31860.9|31889.4|31869.4|31846.3|31826.3|563
1603294500000|2020-10-21 15:35:00|31879.4|31859.4|31904.4|31884.4|31919.4|31899.4|31879.4|31859.4|350
1603294800000|2020-10-21 15:40:00|31906.9|31886.9|31939.4|31919.4|31941.9|31921.9|31903.4|31883.4|335
1603295100000|2020-10-21 15:45:00|31937.8|31917.8|31939.4|31919.4|31946.9|31926.9|31922.8|31902.8|322
1603295400000|2020-10-21 15:50:00|31934.4|31914.4|31944.4|31924.4|31947.5|31927.5|31934.4|31914.4|209
1603295700000|2020-10-21 15:55:00|31943.4|31923.4|31949.4|31929.4|31956.9|31936.9|31904.4|31884.4|359
1603296000000|2020-10-21 16:00:00|31950.3|31930.3|31989|31969|32004|31984|31949.4|31929.4|526
1603296300000|2020-10-21 16:05:00|31990|31970|31970.9|31950.9|31993.4|31973.4|31970|31950|272
1603296600000|2020-10-21 16:10:00|31970|31950|31971.5|31951.5|31982.5|31962.5|31959.4|31939.4|193
1603296900000|2020-10-21 16:15:00|31972.5|31952.5|31955.9|31935.9|31972.5|31952.5|31952.2|31932.2|164
1603297200000|2020-10-21 16:20:00|31955|31935|32023.4|32003.4|32029.4|32009.4|31954.4|31934.4|420
1603297500000|2020-10-21 16:25:00|32020.9|32000.9|32026.9|32006.9|32047.4|32027.4|32004.4|31984.4|393
1603297800000|2020-10-21 16:30:00|32025.3|32005.3|32007.8|31987.8|32034.4|32014.4|32006.9|31986.9|277
1603298100000|2020-10-21 16:35:00|32009.4|31989.4|31994.4|31974.4|32009.4|31989.4|31970.3|31950.3|246
1603298400000|2020-10-21 16:40:00|31993.4|31973.4|31996.8|31976.8|32004.3|31984.3|31984.4|31964.4|198
1603298700000|2020-10-21 16:45:00|31999.3|31979.3|31985.3|31965.3|31999.3|31979.3|31979.3|31959.3|241
1603299000000|2020-10-21 16:50:00|31984.3|31964.3|31974.7|31954.7|31999.7|31979.7|31972.2|31952.2|333
1603299300000|2020-10-21 16:55:00|31973.2|31953.2|31963.2|31943.2|31995.1|31975.1|31958.2|31938.2|1346
1603299600000|2020-10-21 17:00:00|31964.1|31944.1|31938.5|31918.5|31964.1|31944.1|31922.6|31902.6|581
1603299900000|2020-10-21 17:05:00|31940.1|31920.1|31933.2|31913.2|31945.7|31925.7|31924.1|31904.1|640
1603300200000|2020-10-21 17:10:00|31931.6|31911.6|31922.2|31902.2|31936.6|31916.6|31922.2|31902.2|176
1603300500000|2020-10-21 17:15:00|31923.2|31903.2|31944.7|31924.7|31949.1|31929.1|31916.6|31896.6|398
1603300800000|2020-10-21 17:20:00|31945.7|31925.7|31924.7|31904.7|31945.7|31925.7|31923.2|31903.2|272
1603301100000|2020-10-21 17:25:00|31925.7|31905.7|31932.2|31912.2|31934.1|31914.1|31918.2|31898.2|248
1603301400000|2020-10-21 17:30:00|31933.2|31913.2|31943.2|31923.2|31943.2|31923.2|31928.2|31908.2|190
1603301700000|2020-10-21 17:35:00|31938.2|31918.2|31943.1|31923.1|31955.6|31935.6|31933.1|31913.1|181
1603302000000|2020-10-21 17:40:00|31944.7|31924.7|31948.1|31928.1|31953.1|31933.1|31938.1|31918.1|65
1603302300000|2020-10-21 17:45:00|31949.7|31929.7|31955.1|31935.1|31959.1|31939.1|31948.1|31928.1|461
1603302600000|2020-10-21 17:50:00|31954.1|31934.1|31952.6|31932.6|31970.1|31950.1|31952.6|31932.6|383
1603302900000|2020-10-21 17:55:00|31954.1|31934.1|31946.6|31926.6|31966.6|31946.6|31940.1|31920.1|503
1603303200000|2020-10-21 18:00:00|31945.1|31925.1|31956.6|31936.6|31964.1|31944.1|31935.1|31915.1|59
1603303500000|2020-10-21 18:05:00|31957.6|31937.6|31974.1|31954.1|31974.1|31954.1|31955.1|31935.1|40
1603303800000|2020-10-21 18:10:00|31971.6|31951.6|31975|31955|31984.1|31964.1|31969.1|31949.1|55
1603304100000|2020-10-21 18:15:00|31974.1|31954.1|31988.1|31968.1|31988.1|31968.1|31974.1|31954.1|130
1603304400000|2020-10-21 18:20:00|31990.6|31970.6|31983.1|31963.1|31990.6|31970.6|31978.1|31958.1|117
1603304700000|2020-10-21 18:25:00|31980|31960|31998.1|31978.1|32011.6|31991.6|31978.1|31958.1|84
1603305000000|2020-10-21 18:30:00|31997.2|31977.2|32003.1|31983.1|32003.1|31983.1|31989.1|31969.1|28
1603305300000|2020-10-21 18:35:00|32000.6|31980.6|31993.1|31973.1|32000.6|31980.6|31993.1|31973.1|18
1603305600000|2020-10-21 18:40:00|31994.7|31974.7|31983.1|31963.1|31994.7|31974.7|31978.1|31958.1|69
1603305900000|2020-10-21 18:45:00|31984.7|31964.7|31973.1|31953.1|31995.6|31975.6|31973.1|31953.1|40
1603306200000|2020-10-21 18:50:00|31975|31955|31983.1|31963.1|31987.2|31967.2|31973.1|31953.1|45
1603306500000|2020-10-21 18:55:00|31981.6|31961.6|31978.1|31958.1|31983.1|31963.1|31975.6|31955.6|32
1603306800000|2020-10-21 19:00:00|31983.1|31963.1|31972.2|31952.2|31983.1|31963.1|31972.2|31952.2|42
1603307100000|2020-10-21 19:05:00|31968.1|31948.1|31948.1|31928.1|31968.1|31948.1|31945.6|31925.6|80
1603307400000|2020-10-21 19:10:00|31945.6|31925.6|31945.6|31925.6|31953.1|31933.1|31943.1|31923.1|37
1603307700000|2020-10-21 19:15:00|31944.1|31924.1|31938.1|31918.1|31945.6|31925.6|31928.1|31908.1|35
1603308000000|2020-10-21 19:20:00|31939.1|31919.1|31963.1|31943.1|31963.1|31943.1|31938.1|31918.1|34
1603308300000|2020-10-21 19:25:00|31965.6|31945.6|31970.6|31950.6|31973.1|31953.1|31963.1|31943.1|33
1603308600000|2020-10-21 19:30:00|31968.1|31948.1|31948.1|31928.1|31980.6|31960.6|31943.1|31923.1|73
1603308900000|2020-10-21 19:35:00|31949.6|31929.6|31947.1|31927.1|31957.1|31937.1|31943.1|31923.1|23
1603309200000|2020-10-21 19:40:00|31948.1|31928.1|31928.1|31908.1|31948.1|31928.1|31927.1|31907.1|34
1603309500000|2020-10-21 19:45:00|31927.1|31907.1|31923.1|31903.1|31928.1|31908.1|31918.1|31898.1|46
1603309800000|2020-10-21 19:50:00|31921.2|31901.2|31924.6|31904.6|31928.1|31908.1|31918.1|31898.1|48
1603310100000|2020-10-21 19:55:00|31925.6|31905.6|31915|31895|31928.1|31908.1|31913.1|31893.1|91
1603310400000|2020-10-21 20:00:00|31916.6|31896.6|31925.6|31905.6|31937.1|31917.1|31915|31895|63
1603310700000|2020-10-21 20:05:00|31927.1|31907.1|31943.1|31923.1|31943.1|31923.1|31927.1|31907.1|47
1603311000000|2020-10-21 20:10:00|31941.5|31921.5|31927.1|31907.1|31941.5|31921.5|31927.1|31907.1|15
1603311300000|2020-10-21 20:15:00|31928.1|31908.1|31928.1|31908.1|31928.1|31908.1|31928.1|31908.1|11
1603311600000|2020-10-21 20:20:00|31930.6|31910.6|31933.1|31913.1|31933.1|31913.1|31928.1|31908.1|27
1603311900000|2020-10-21 20:25:00|31929.6|31909.6|31928.1|31908.1|31932.1|31912.1|31927.1|31907.1|18
1603312200000|2020-10-21 20:30:00|31929.6|31909.6|31947.1|31927.1|31948.1|31928.1|31928.1|31908.1|38
1603312500000|2020-10-21 20:35:00|31948.1|31928.1|31948.1|31928.1|31949.6|31929.6|31943.1|31923.1|38
1603312800000|2020-10-21 20:40:00|31947.1|31927.1|31953.6|31933.6|31953.6|31933.6|31943.1|31923.1|22
1603313100000|2020-10-21 20:45:00|31952.1|31932.1|31952.1|31932.1|31957.1|31937.1|31950.6|31930.6|48
1603313400000|2020-10-21 20:50:00|31953.6|31933.6|31952.1|31932.1|31956.1|31936.1|31952.1|31932.1|12
1603313700000|2020-10-21 20:55:00|31949.6|31929.6|31952.1|31932.1|31967.1|31947.1|31949.6|31929.6|94
1603317600000|2020-10-21 22:00:00|31910|31890|31938|31918|31955.5|31935.5|31907|31887|92
1603317900000|2020-10-21 22:05:00|31934.6|31914.6|31933|31913|31934.6|31914.6|31932.1|31912.1|21
1603318200000|2020-10-21 22:10:00|31931.5|31911.5|31933|31913|31938|31918|31929|31909|34
1603318500000|2020-10-21 22:15:00|31934|31914|31928|31908|31934|31914|31926.5|31906.5|23
1603318800000|2020-10-21 22:20:00|31930.5|31910.5|31928|31908|31933|31913|31925.5|31905.5|21
1603319100000|2020-10-21 22:25:00|31925.5|31905.5|31936.1|31916.1|31936.1|31916.1|31925.5|31905.5|11
1603319400000|2020-10-21 22:30:00|31932.1|31912.1|31928|31908|31933|31913|31928|31908|19
1603319700000|2020-10-21 22:35:00|31923|31903|31924.6|31904.6|31928|31908|31923|31903|26
1603320000000|2020-10-21 22:40:00|31925.5|31905.5|31928|31908|31928|31908|31923|31903|16
1603320300000|2020-10-21 22:45:00|31929|31909|31933|31913|31933|31913|31929|31909|7
1603320600000|2020-10-21 22:50:00|31930.5|31910.5|31928|31908|31933|31913|31923|31903|21
1603320900000|2020-10-21 22:55:00|31923|31903|31913|31893|31923|31903|31913|31893|18
1603321200000|2020-10-21 23:00:00|31915.5|31895.5|31900.5|31880.5|31918|31898|31898|31878|68
1603321500000|2020-10-21 23:05:00|31902|31882|31908|31888|31908|31888|31899|31879|26
1603321800000|2020-10-21 23:10:00|31906.5|31886.5|31913|31893|31913|31893|31905.5|31885.5|31
1603322100000|2020-10-21 23:15:00|31914|31894|31923|31903|31928|31908|31914|31894|40
1603322400000|2020-10-21 23:20:00|31918|31898|31875.5|31855.5|31918|31898|31873|31853|125
1603322700000|2020-10-21 23:25:00|31877|31857|31878|31858|31893|31873|31877|31857|60
1603323000000|2020-10-21 23:30:00|31880.5|31860.5|31880.5|31860.5|31888|31868|31880.5|31860.5|22
1603323300000|2020-10-21 23:35:00|31879|31859|31833|31813|31883|31863|31813|31793|171
1603323600000|2020-10-21 23:40:00|31834.5|31814.5|31828|31808|31853|31833|31818|31798|154
1603323900000|2020-10-21 23:45:00|31829.5|31809.5|31835.5|31815.5|31845.5|31825.5|31798|31778|106
1603324200000|2020-10-21 23:50:00|31838|31818|31839.9|31819.9|31845.5|31825.5|31828|31808|96
1603324500000|2020-10-21 23:55:00|31843|31823|31853|31833|31859.5|31839.5|31843|31823|101
1603324800000|2020-10-22 00:00:00|31848|31828|31846.1|31826.1|31858.6|31838.6|31833.6|31813.6|117
1603325100000|2020-10-22 00:05:00|31843.6|31823.6|31835.1|31815.1|31843.6|31823.6|31821|31801|65
1603325400000|2020-10-22 00:10:00|31836|31816|31812|31792|31846|31826|31809.5|31789.5|106
1603325700000|2020-10-22 00:15:00|31811|31791|31826|31806|31831|31811|31809.5|31789.5|62
1603326000000|2020-10-22 00:20:00|31827.6|31807.6|31831|31811|31833.5|31813.5|31826|31806|35
1603326300000|2020-10-22 00:25:00|31829.5|31809.5|31828.5|31808.5|31836|31816|31828.5|31808.5|63
1603326600000|2020-10-22 00:30:00|31827|31807|31817|31797|31827|31807|31806|31786|83
1603326900000|2020-10-22 00:35:00|31815.5|31795.5|31817.6|31797.6|31826|31806|31811|31791|115
1603327200000|2020-10-22 00:40:00|31816|31796|31816.6|31796.6|31820.6|31800.6|31809.1|31789.1|76
1603327500000|2020-10-22 00:45:00|31819.1|31799.1|31826.6|31806.6|31834.1|31814.1|31819.1|31799.1|66
1603327800000|2020-10-22 00:50:00|31829.7|31809.7|31829.1|31809.1|31829.7|31809.7|31824.1|31804.1|41
1603328100000|2020-10-22 00:55:00|31830.6|31810.6|31845.1|31825.1|31849.1|31829.1|31830.6|31810.6|46
1603328400000|2020-10-22 01:00:00|31849.1|31829.1|31819.1|31799.1|31849.1|31829.1|31796.6|31776.6|580
1603328700000|2020-10-22 01:05:00|31820.6|31800.6|31808.1|31788.1|31836.6|31816.6|31796.6|31776.6|180
1603329000000|2020-10-22 01:10:00|31809.1|31789.1|31835|31815|31841.6|31821.6|31809.1|31789.1|157
1603329300000|2020-10-22 01:15:00|31834.1|31814.1|31874.1|31854.1|31874.1|31854.1|31834.1|31814.1|215
1603329600000|2020-10-22 01:20:00|31875|31855|31880|31860|31890.6|31870.6|31862.5|31842.5|229
1603329900000|2020-10-22 01:25:00|31878.5|31858.5|31849.1|31829.1|31878.5|31858.5|31843.5|31823.5|150
1603330200000|2020-10-22 01:30:00|31846.6|31826.6|31861.6|31841.6|31904.1|31884.1|31844.1|31824.1|291
1603330500000|2020-10-22 01:35:00|31859.1|31839.1|31849.1|31829.1|31874.1|31854.1|31839.1|31819.1|127
1603330800000|2020-10-22 01:40:00|31847.5|31827.5|31831|31811|31849.1|31829.1|31826.6|31806.6|86
1603331100000|2020-10-22 01:45:00|31835|31815|31837.5|31817.5|31842.5|31822.5|31826|31806|71
1603331400000|2020-10-22 01:50:00|31836|31816|31850|31830|31867.5|31847.5|31832.5|31812.5|88
1603331700000|2020-10-22 01:55:00|31847.5|31827.5|31835|31815|31847.5|31827.5|31812|31792|130
1603332000000|2020-10-22 02:00:00|31836|31816|31815|31795|31837.5|31817.5|31813.5|31793.5|150
1603332300000|2020-10-22 02:05:00|31817.5|31797.5|31790|31770|31830|31810|31788.5|31768.5|164
1603332600000|2020-10-22 02:10:00|31791|31771|31775|31755|31801|31781|31771|31751|226
1603332900000|2020-10-22 02:15:00|31772.5|31752.5|31776|31756|31780|31760|31761|31741|230
1603333200000|2020-10-22 02:20:00|31777.5|31757.5|31785|31765|31790|31770|31765|31745|118
1603333500000|2020-10-22 02:25:00|31786.5|31766.5|31790|31770|31795|31775|31785|31765|53
1603333800000|2020-10-22 02:30:00|31787.5|31767.5|31785|31765|31790|31770|31770|31750|328
1603334100000|2020-10-22 02:35:00|31781|31761|31773.1|31753.1|31794|31774|31770|31750|365
1603334400000|2020-10-22 02:40:00|31776.5|31756.5|31784|31764|31784|31764|31760|31740|303
1603334700000|2020-10-22 02:45:00|31782.5|31762.5|31774|31754|31785.6|31765.6|31774|31754|79
1603335000000|2020-10-22 02:50:00|31777.1|31757.1|31779|31759|31789|31769|31764|31744|90
1603335300000|2020-10-22 02:55:00|31780|31760|31784|31764|31789|31769|31774|31754|50
1603335600000|2020-10-22 03:00:00|31785.5|31765.5|31799|31779|31804|31784|31776.5|31756.5|129
1603335900000|2020-10-22 03:05:00|31801.5|31781.5|31794|31774|31804|31784|31791.5|31771.5|52
1603336200000|2020-10-22 03:10:00|31790.5|31770.5|31781.5|31761.5|31794|31774|31775|31755|57
1603336500000|2020-10-22 03:15:00|31784|31764|31778|31758|31799|31779|31776.5|31756.5|78
1603336800000|2020-10-22 03:20:00|31775|31755|31774|31754|31778|31758|31763|31743|68
1603337100000|2020-10-22 03:25:00|31773|31753|31764|31744|31774|31754|31758|31738|80
1603337400000|2020-10-22 03:30:00|31766.5|31746.5|31768|31748|31774|31754|31764|31744|45
1603337700000|2020-10-22 03:35:00|31767.1|31747.1|31773|31753|31774|31754|31765.5|31745.5|46
1603338000000|2020-10-22 03:40:00|31774|31754|31787.5|31767.5|31787.5|31767.5|31774|31754|18
1603338300000|2020-10-22 03:45:00|31789|31769|31783|31763|31789|31769|31783|31763|51
1603338600000|2020-10-22 03:50:00|31779.5|31759.5|31779.5|31759.5|31783|31763|31778|31758|13
1603338900000|2020-10-22 03:55:00|31781.1|31761.1|31768|31748|31783|31763|31768|31748|45
1603339200000|2020-10-22 04:00:00|31766.5|31746.5|31778|31758|31783|31763|31765.5|31745.5|51
1603339500000|2020-10-22 04:05:00|31779.5|31759.5|31778|31758|31783|31763|31778|31758|84
1603339800000|2020-10-22 04:10:00|31774.5|31754.5|31783|31763|31783|31763|31773|31753|33
1603340100000|2020-10-22 04:15:00|31784.5|31764.5|31783|31763|31787|31767|31783|31763|23
1603340400000|2020-10-22 04:20:00|31784.5|31764.5|31781.5|31761.5|31788|31768|31781.5|31761.5|26
1603340700000|2020-10-22 04:25:00|31784|31764|31787.4|31767.4|31787.4|31767.4|31779|31759|15
1603341000000|2020-10-22 04:30:00|31785.9|31765.9|31778|31758|31785.9|31765.9|31774|31754|19
1603341300000|2020-10-22 04:35:00|31776.5|31756.5|31784.9|31764.9|31784.9|31764.9|31774|31754|28
1603341600000|2020-10-22 04:40:00|31784|31764|31788|31768|31788|31768|31783|31763|29
1603341900000|2020-10-22 04:45:00|31784.9|31764.9|31784|31764|31788|31768|31784|31764|14
1603342200000|2020-10-22 04:50:00|31787|31767|31787|31767|31787|31767|31787|31767|14
1603342500000|2020-10-22 04:55:00|31789|31769|31784|31764|31789|31769|31779.9|31759.9|32
1603342800000|2020-10-22 05:00:00|31785.5|31765.5|31786.5|31766.5|31789|31769|31767.4|31747.4|103
1603343100000|2020-10-22 05:05:00|31784.9|31764.9|31809.9|31789.9|31811.5|31791.5|31784.9|31764.9|145
1603343400000|2020-10-22 05:10:00|31811.5|31791.5|31814.9|31794.9|31817.4|31797.4|31805.9|31785.9|102
1603343700000|2020-10-22 05:15:00|31813.4|31793.4|31807.4|31787.4|31819.4|31799.4|31807.4|31787.4|70
1603344000000|2020-10-22 05:20:00|31806.4|31786.4|31800.9|31780.9|31810.9|31790.9|31799.4|31779.4|83
1603344300000|2020-10-22 05:25:00|31802.4|31782.4|31830.9|31810.9|31839.9|31819.9|31802.4|31782.4|103
1603344600000|2020-10-22 05:30:00|31833.4|31813.4|31833.4|31813.4|31836.4|31816.4|31819.4|31799.4|271
1603344900000|2020-10-22 05:35:00|31832.4|31812.4|31837.4|31817.4|31849.9|31829.9|31810.9|31790.9|211
1603345200000|2020-10-22 05:40:00|31839.9|31819.9|31854.9|31834.9|31864.4|31844.4|31839.9|31819.9|167
1603345500000|2020-10-22 05:45:00|31853.4|31833.4|31825.9|31805.9|31854.9|31834.9|31820.9|31800.9|115
1603345800000|2020-10-22 05:50:00|31827.4|31807.4|31810.9|31790.9|31829.9|31809.9|31805.9|31785.9|84
1603346100000|2020-10-22 05:55:00|31809.9|31789.9|31804.9|31784.9|31810.9|31790.9|31794.9|31774.9|106
1603346400000|2020-10-22 06:00:00|31807.4|31787.4|31795.9|31775.9|31820.9|31800.9|31790.9|31770.9|198
1603346700000|2020-10-22 06:05:00|31794.9|31774.9|31819.9|31799.9|31824.9|31804.9|31790.9|31770.9|154
1603347000000|2020-10-22 06:10:00|31820.9|31800.9|31833.4|31813.4|31835.9|31815.9|31815.9|31795.9|121
1603347300000|2020-10-22 06:15:00|31830.9|31810.9|31831.9|31811.9|31841.4|31821.4|31820.9|31800.9|184
1603347600000|2020-10-22 06:20:00|31830.9|31810.9|31865.9|31845.9|31865.9|31845.9|31830.9|31810.9|178
1603347900000|2020-10-22 06:25:00|31864.9|31844.9|31864.9|31844.9|31869.9|31849.9|31850.9|31830.9|239
1603348200000|2020-10-22 06:30:00|31863.9|31843.9|31888.9|31868.9|31899.9|31879.9|31863.9|31843.9|224
1603348500000|2020-10-22 06:35:00|31890.4|31870.4|31896.4|31876.4|31901.4|31881.4|31881.9|31861.9|156
1603348800000|2020-10-22 06:40:00|31898.9|31878.9|31907.9|31887.9|31926.4|31906.4|31888.9|31868.9|290
1603349100000|2020-10-22 06:45:00|31906.4|31886.4|31918.9|31898.9|31918.9|31898.9|31883.9|31863.9|135
1603349400000|2020-10-22 06:50:00|31917.9|31897.9|31880.4|31860.4|31918.9|31898.9|31877.9|31857.9|127
1603349700000|2020-10-22 06:55:00|31877.9|31857.9|31867.9|31847.9|31877.9|31857.9|31857.9|31837.9|170
1603350000000|2020-10-22 07:00:00|31862.9|31842.9|31820.9|31800.9|31878.5|31858.5|31816.9|31796.9|270
1603350300000|2020-10-22 07:05:00|31824.9|31804.9|31835.8|31815.8|31840.9|31820.9|31815.9|31795.9|590
1603350600000|2020-10-22 07:10:00|31837.4|31817.4|31855.8|31835.8|31860.8|31840.8|31815.8|31795.8|224
1603350900000|2020-10-22 07:15:00|31857.4|31837.4|31865.8|31845.8|31874.9|31854.9|31855.8|31835.8|506
1603351200000|2020-10-22 07:20:00|31860.8|31840.8|31859.3|31839.3|31865.8|31845.8|31835.8|31815.8|224
1603351500000|2020-10-22 07:25:00|31860.8|31840.8|31855.8|31835.8|31865.8|31845.8|31840.8|31820.8|107
1603351800000|2020-10-22 07:30:00|31854.3|31834.3|31860.8|31840.8|31860.8|31840.8|31835.8|31815.8|138
1603352100000|2020-10-22 07:35:00|31858.3|31838.3|31835.8|31815.8|31858.3|31838.3|31830.8|31810.8|112
1603352400000|2020-10-22 07:40:00|31838.3|31818.3|31815.8|31795.8|31838.3|31818.3|31815.8|31795.8|112
1603352700000|2020-10-22 07:45:00|31820.8|31800.8|31820.8|31800.8|31820.8|31800.8|31797.4|31777.4|135
1603353000000|2020-10-22 07:50:00|31815.8|31795.8|31805.8|31785.8|31823.3|31803.3|31796.8|31776.8|128
1603353300000|2020-10-22 07:55:00|31807.3|31787.3|31830.8|31810.8|31834.8|31814.8|31807.3|31787.3|109
1603353600000|2020-10-22 08:00:00|31834.8|31814.8|31835.8|31815.8|31850.8|31830.8|31825.8|31805.8|200
1603353900000|2020-10-22 08:05:00|31837.3|31817.3|31833.3|31813.3|31845.8|31825.8|31815.8|31795.8|67
1603354200000|2020-10-22 08:10:00|31834.8|31814.8|31804.8|31784.8|31835.8|31815.8|31804.8|31784.8|546
1603354500000|2020-10-22 08:15:00|31805.8|31785.8|31780.8|31760.8|31805.8|31785.8|31766.8|31746.8|270
1603354800000|2020-10-22 08:20:00|31781.8|31761.8|31805.8|31785.8|31810.8|31790.8|31781.8|31761.8|282
1603355100000|2020-10-22 08:25:00|31806.8|31786.8|31805.8|31785.8|31810.8|31790.8|31800.8|31780.8|467
1603355400000|2020-10-22 08:30:00|31807.3|31787.3|31775.8|31755.8|31823.3|31803.3|31775.8|31755.8|477
1603355700000|2020-10-22 08:35:00|31770.8|31750.8|31775.8|31755.8|31793.3|31773.3|31766.8|31746.8|139
1603356000000|2020-10-22 08:40:00|31770.8|31750.8|31761.8|31741.8|31775.8|31755.8|31745.8|31725.8|143
1603356300000|2020-10-22 08:45:00|31760.8|31740.8|31748.3|31728.3|31768.3|31748.3|31743.3|31723.3|70
1603356600000|2020-10-22 08:50:00|31750.8|31730.8|31760.8|31740.8|31760.8|31740.8|31750.8|31730.8|44
1603356900000|2020-10-22 08:55:00|31763.3|31743.3|31756.8|31736.8|31765.8|31745.8|31750.8|31730.8|85
1603357200000|2020-10-22 09:00:00|31760.8|31740.8|31702.8|31682.8|31760.8|31740.8|31700.3|31680.3|312
1603357500000|2020-10-22 09:05:00|31704.3|31684.3|31698.7|31678.7|31715.3|31695.3|31682.8|31662.8|225
1603357800000|2020-10-22 09:10:00|31696.2|31676.2|31646.2|31626.2|31696.2|31676.2|31644.7|31624.7|418
1603358100000|2020-10-22 09:15:00|31644.7|31624.7|31654.7|31634.7|31659.7|31639.7|31642.2|31622.2|238
1603358400000|2020-10-22 09:20:00|31653.2|31633.2|31640.7|31620.7|31658.7|31638.7|31640.7|31620.7|79
1603358700000|2020-10-22 09:25:00|31639.7|31619.7|31644.7|31624.7|31649.7|31629.7|31634.7|31614.7|128
1603359000000|2020-10-22 09:30:00|31643.2|31623.2|31662.7|31642.7|31662.7|31642.7|31639.7|31619.7|98
1603359300000|2020-10-22 09:35:00|31660.2|31640.2|31677.7|31657.7|31677.7|31657.7|31660.2|31640.2|97
1603359600000|2020-10-22 09:40:00|31678.7|31658.7|31667.7|31647.7|31682.7|31662.7|31667.7|31647.7|174
1603359900000|2020-10-22 09:45:00|31669.3|31649.3|31644.3|31624.3|31677.7|31657.7|31644.3|31624.3|599
1603360200000|2020-10-22 09:50:00|31645.8|31625.8|31662.7|31642.7|31662.7|31642.7|31644.3|31624.3|381
1603360500000|2020-10-22 09:55:00|31663.7|31643.7|31674.3|31654.3|31677.7|31657.7|31663.7|31643.7|433
1603360800000|2020-10-22 10:00:00|31676.8|31656.8|31667.7|31647.7|31680.2|31660.2|31657.7|31637.7|332
1603361100000|2020-10-22 10:05:00|31666.2|31646.2|31667.7|31647.7|31668.7|31648.7|31650.2|31630.2|286
1603361400000|2020-10-22 10:10:00|31668.7|31648.7|31666.2|31646.2|31668.7|31648.7|31658.7|31638.7|31
1603361700000|2020-10-22 10:15:00|31667.2|31647.2|31685.2|31665.2|31685.2|31665.2|31667.2|31647.2|325
1603362000000|2020-10-22 10:20:00|31687.7|31667.7|31698.7|31678.7|31703.7|31683.7|31684.7|31664.7|478
1603362300000|2020-10-22 10:25:00|31696.2|31676.2|31711.2|31691.2|31713.7|31693.7|31692.7|31672.7|372
1603362600000|2020-10-22 10:30:00|31712.7|31692.7|31708.7|31688.7|31718.7|31698.7|31708.7|31688.7|191
1603362900000|2020-10-22 10:35:00|31707.2|31687.2|31708.7|31688.7|31708.7|31688.7|31698.7|31678.7|116
1603363200000|2020-10-22 10:40:00|31710.2|31690.2|31707.7|31687.7|31713.7|31693.7|31706.2|31686.2|95
1603363500000|2020-10-22 10:45:00|31704.7|31684.7|31696.2|31676.2|31707.7|31687.7|31693.7|31673.7|61
1603363800000|2020-10-22 10:50:00|31693.7|31673.7|31688.7|31668.7|31693.7|31673.7|31683.7|31663.7|63
1603364100000|2020-10-22 10:55:00|31690.2|31670.2|31662.7|31642.7|31692.7|31672.7|31662.7|31642.7|81
1603364400000|2020-10-22 11:00:00|31665.2|31645.2|31642.7|31622.7|31667.7|31647.7|31642.7|31622.7|98
1603364700000|2020-10-22 11:05:00|31640.2|31620.2|31615.7|31595.7|31642.7|31622.7|31611.2|31591.2|156
1603365000000|2020-10-22 11:10:00|31617.2|31597.2|31573.7|31553.7|31621.2|31601.2|31573.7|31553.7|323
1603365300000|2020-10-22 11:15:00|31572.2|31552.2|31519.7|31499.7|31577.7|31557.7|31515.7|31495.7|384
1603365600000|2020-10-22 11:20:00|31517.2|31497.2|31564.7|31544.7|31569.7|31549.7|31515.7|31495.7|357
1603365900000|2020-10-22 11:25:00|31565.7|31545.7|31526.6|31506.6|31565.7|31545.7|31526.6|31506.6|294
1603366200000|2020-10-22 11:30:00|31529.7|31509.7|31535.7|31515.7|31536.6|31516.6|31475.1|31455.1|677
1603366500000|2020-10-22 11:35:00|31533.2|31513.2|31565.7|31545.7|31565.7|31545.7|31527.6|31507.6|299
1603366800000|2020-10-22 11:40:00|31563.2|31543.2|31554.7|31534.7|31566.6|31546.6|31553.7|31533.7|120
1603367100000|2020-10-22 11:45:00|31555.7|31535.7|31544.1|31524.1|31559.7|31539.7|31530.1|31510.1|192
1603367400000|2020-10-22 11:50:00|31542.6|31522.6|31536.6|31516.6|31547.6|31527.6|31526.6|31506.6|72
1603367700000|2020-10-22 11:55:00|31534.1|31514.1|31528.6|31508.6|31539.1|31519.1|31513.6|31493.6|117
1603368000000|2020-10-22 12:00:00|31527.6|31507.6|31550.6|31530.6|31566.6|31546.6|31527.6|31507.6|403
1603368300000|2020-10-22 12:05:00|31551.6|31531.6|31567.6|31547.6|31571.6|31551.6|31551.6|31531.6|280
1603368600000|2020-10-22 12:10:00|31573.1|31553.1|31535.6|31515.6|31581.6|31561.6|31534.1|31514.1|422
1603368900000|2020-10-22 12:15:00|31532.6|31512.6|31542.6|31522.6|31556.6|31536.6|31516.6|31496.6|379
1603369200000|2020-10-22 12:20:00|31543.6|31523.6|31493.6|31473.6|31545.1|31525.1|31455.6|31435.6|609
1603369500000|2020-10-22 12:25:00|31495.1|31475.1|31498.1|31478.1|31506.6|31486.6|31489.6|31469.6|235
1603369800000|2020-10-22 12:30:00|31497.1|31477.1|31465.6|31445.6|31499.6|31479.6|31431.6|31411.6|689
1603370100000|2020-10-22 12:35:00|31464.6|31444.6|31513.6|31493.6|31514.6|31494.6|31454.6|31434.6|489
1603370400000|2020-10-22 12:40:00|31512.1|31492.1|31532.6|31512.6|31533.6|31513.6|31509.6|31489.6|512
1603370700000|2020-10-22 12:45:00|31531.1|31511.1|31544.6|31524.6|31544.6|31524.6|31517.1|31497.1|292
1603371000000|2020-10-22 12:50:00|31545.6|31525.6|31534.6|31514.6|31550.6|31530.6|31531.6|31511.6|509
1603371300000|2020-10-22 12:55:00|31529.6|31509.6|31538.6|31518.6|31543.6|31523.6|31523.6|31503.6|268
1603371600000|2020-10-22 13:00:00|31537.1|31517.1|31545.6|31525.6|31553.6|31533.6|31505.6|31485.6|1122
1603371900000|2020-10-22 13:05:00|31543.1|31523.1|31588.6|31568.6|31608.1|31588.1|31523.1|31503.1|1159
1603372200000|2020-10-22 13:10:00|31593.6|31573.6|31564.6|31544.6|31603.6|31583.6|31558.6|31538.6|1037
1603372500000|2020-10-22 13:15:00|31562.1|31542.1|31545.6|31525.6|31571.6|31551.6|31535.6|31515.6|862
1603372800000|2020-10-22 13:20:00|31548.6|31528.6|31552.1|31532.1|31553.6|31533.6|31516.6|31496.6|387
1603373100000|2020-10-22 13:25:00|31553.6|31533.6|31550.6|31530.6|31584.6|31564.6|31543.6|31523.6|274
1603373400000|2020-10-22 13:30:00|31547.6|31527.6|31540.1|31520.1|31566.6|31546.6|31496.6|31476.6|569
1603373700000|2020-10-22 13:35:00|31541.1|31521.1|31538.6|31518.6|31553.6|31533.6|31513.6|31493.6|296
1603374000000|2020-10-22 13:40:00|31542.1|31522.1|31563.6|31543.6|31563.6|31543.6|31535.1|31515.1|287
1603374300000|2020-10-22 13:45:00|31568.6|31548.6|31544.6|31524.6|31573.6|31553.6|31528.6|31508.6|287
1603374600000|2020-10-22 13:50:00|31543.6|31523.6|31543.6|31523.6|31553.6|31533.6|31521.1|31501.1|291
1603374900000|2020-10-22 13:55:00|31541.1|31521.1|31538.6|31518.6|31543.6|31523.6|31528.6|31508.6|172
1603375200000|2020-10-22 14:00:00|31545.1|31525.1|31518.6|31498.6|31546.1|31526.1|31508.6|31488.6|348
1603375500000|2020-10-22 14:05:00|31516.1|31496.1|31524.6|31504.6|31552.1|31532.1|31513.6|31493.6|261
1603375800000|2020-10-22 14:10:00|31525.6|31505.6|31534.6|31514.6|31538.6|31518.6|31510.6|31490.6|462
1603376100000|2020-10-22 14:15:00|31536.1|31516.1|31538.6|31518.6|31558.6|31538.6|31533.6|31513.6|588
1603376400000|2020-10-22 14:20:00|31537.1|31517.1|31479.6|31459.6|31538.6|31518.6|31478.6|31458.6|781
1603376700000|2020-10-22 14:25:00|31478.1|31458.1|31484.6|31464.6|31502.1|31482.1|31459.6|31439.6|369
1603377000000|2020-10-22 14:30:00|31483.1|31463.1|31481.6|31461.6|31506.6|31486.6|31474.6|31454.6|495
1603377300000|2020-10-22 14:35:00|31483.1|31463.1|31498.6|31478.6|31531.1|31511.1|31473.1|31453.1|638
1603377600000|2020-10-22 14:40:00|31497.1|31477.1|31459.6|31439.6|31498.6|31478.6|31448.6|31428.6|820
1603377900000|2020-10-22 14:45:00|31463.6|31443.6|31473.5|31453.5|31497.5|31477.5|31459.6|31439.6|778
1603378200000|2020-10-22 14:50:00|31477.5|31457.5|31560.6|31540.6|31565.6|31545.6|31468.5|31448.5|776
1603378500000|2020-10-22 14:55:00|31561.5|31541.5|31580.6|31560.6|31585.6|31565.6|31549|31529|755
1603378800000|2020-10-22 15:00:00|31579.6|31559.6|31581.5|31561.5|31601.5|31581.5|31576.5|31556.5|665
1603379100000|2020-10-22 15:05:00|31580.6|31560.6|31588.1|31568.1|31599.6|31579.6|31556.5|31536.5|480
1603379400000|2020-10-22 15:10:00|31589|31569|31663.1|31643.1|31664.6|31644.6|31584|31564|401
1603379700000|2020-10-22 15:15:00|31661.5|31641.5|31643.6|31623.6|31664.6|31644.6|31632.5|31612.5|422
1603380000000|2020-10-22 15:20:00|31644.6|31624.6|31656.6|31636.6|31670.6|31650.6|31644.6|31624.6|684
1603380300000|2020-10-22 15:25:00|31655.6|31635.6|31660.1|31640.1|31669.6|31649.6|31646.6|31626.6|620
1603380600000|2020-10-22 15:30:00|31659.1|31639.1|31628.6|31608.6|31661.6|31641.6|31616.1|31596.1|619
1603380900000|2020-10-22 15:35:00|31631.6|31611.6|31637.6|31617.6|31648.6|31628.6|31628.6|31608.6|440
1603381200000|2020-10-22 15:40:00|31636.1|31616.1|31603.6|31583.6|31638.6|31618.6|31603.6|31583.6|358
1603381500000|2020-10-22 15:45:00|31602.1|31582.1|31588.6|31568.6|31609.6|31589.6|31583.6|31563.6|626
1603381800000|2020-10-22 15:50:00|31590.1|31570.1|31583.6|31563.6|31618.6|31598.6|31578.6|31558.6|429
1603382100000|2020-10-22 15:55:00|31586.1|31566.1|31590.1|31570.1|31593.6|31573.6|31573.6|31553.6|468
1603382400000|2020-10-22 16:00:00|31591.6|31571.6|31561.1|31541.1|31598.6|31578.6|31558.6|31538.6|579
1603382700000|2020-10-22 16:05:00|31563.6|31543.6|31563.6|31543.6|31568.6|31548.6|31549.5|31529.5|355
1603383000000|2020-10-22 16:10:00|31566.1|31546.1|31548.5|31528.5|31568.6|31548.6|31538.5|31518.5|515
1603383300000|2020-10-22 16:15:00|31550.1|31530.1|31540.5|31520.5|31564.5|31544.5|31540.5|31520.5|515
1603383600000|2020-10-22 16:20:00|31543|31523|31483.5|31463.5|31543|31523|31474.5|31454.5|911
1603383900000|2020-10-22 16:25:00|31485|31465|31489.5|31469.5|31516|31496|31479.5|31459.5|751
1603384200000|2020-10-22 16:30:00|31493|31473|31476.5|31456.5|31499.5|31479.5|31464|31444|755
1603384500000|2020-10-22 16:35:00|31475.5|31455.5|31476|31456|31478.5|31458.5|31449.5|31429.5|807
1603384800000|2020-10-22 16:40:00|31474.5|31454.5|31512|31492|31513|31493|31463.5|31443.5|357
1603385100000|2020-10-22 16:45:00|31510.5|31490.5|31538.5|31518.5|31538.5|31518.5|31508.5|31488.5|218
1603385400000|2020-10-22 16:50:00|31537.5|31517.5|31528.5|31508.5|31548.5|31528.5|31523.5|31503.5|252
1603385700000|2020-10-22 16:55:00|31527.5|31507.5|31556.5|31536.5|31562.5|31542.5|31518.5|31498.5|1064
1603386000000|2020-10-22 17:00:00|31554|31534|31561.5|31541.5|31564|31544|31551.5|31531.5|344
1603386300000|2020-10-22 17:05:00|31560.5|31540.5|31593.5|31573.5|31593.5|31573.5|31560.5|31540.5|222
1603386600000|2020-10-22 17:10:00|31590.5|31570.5|31603|31583|31609.5|31589.5|31589|31569|125
1603386900000|2020-10-22 17:15:00|31603.5|31583.5|31594.5|31574.5|31604.5|31584.5|31593|31573|76
1603387200000|2020-10-22 17:20:00|31593.5|31573.5|31588|31568|31599.5|31579.5|31588|31568|75
1603387500000|2020-10-22 17:25:00|31587|31567|31584.5|31564.5|31589.5|31569.5|31581.5|31561.5|123
1603387800000|2020-10-22 17:30:00|31583.5|31563.5|31584.5|31564.5|31589.5|31569.5|31583|31563|95
1603388100000|2020-10-22 17:35:00|31589.5|31569.5|31584.5|31564.5|31589.5|31569.5|31579.5|31559.5|42
1603388400000|2020-10-22 17:40:00|31583.5|31563.5|31589.5|31569.5|31598|31578|31579.5|31559.5|86
1603388700000|2020-10-22 17:45:00|31588.5|31568.5|31559.5|31539.5|31589.5|31569.5|31555.5|31535.5|221
1603389000000|2020-10-22 17:50:00|31560.5|31540.5|31572|31552|31579.5|31559.5|31556|31536|75
1603389300000|2020-10-22 17:55:00|31573|31553|31534.5|31514.5|31574.5|31554.5|31534.5|31514.5|201
1603389600000|2020-10-22 18:00:00|31533.5|31513.5|31549.5|31529.5|31559.5|31539.5|31530.5|31510.5|84
1603389900000|2020-10-22 18:05:00|31551|31531|31524.5|31504.5|31554.5|31534.5|31519.5|31499.5|94
1603390200000|2020-10-22 18:10:00|31525.5|31505.5|31521.5|31501.5|31525.5|31505.5|31514|31494|143
1603390500000|2020-10-22 18:15:00|31522.5|31502.5|31557.5|31537.5|31557.5|31537.5|31522.5|31502.5|71
1603390800000|2020-10-22 18:20:00|31556.5|31536.5|31554|31534|31563|31543|31554|31534|93
1603391100000|2020-10-22 18:25:00|31551.5|31531.5|31531.5|31511.5|31551.5|31531.5|31529|31509|79
1603391400000|2020-10-22 18:30:00|31533|31513|31531.5|31511.5|31533|31513|31529|31509|34
1603391700000|2020-10-22 18:35:00|31533|31513|31531.5|31511.5|31538|31518|31531.5|31511.5|22
1603392000000|2020-10-22 18:40:00|31529|31509|31525|31505|31531.5|31511.5|31524|31504|38
1603392300000|2020-10-22 18:45:00|31524|31504|31521.5|31501.5|31526.5|31506.5|31521.5|31501.5|15
1603392600000|2020-10-22 18:50:00|31523.5|31503.5|31524|31504|31535.5|31515.5|31521.5|31501.5|74
1603392900000|2020-10-22 18:55:00|31525.5|31505.5|31528.5|31508.5|31531.5|31511.5|31522.5|31502.5|21
1603393200000|2020-10-22 19:00:00|31531.5|31511.5|31532.5|31512.5|31537.5|31517.5|31527.5|31507.5|36
1603393500000|2020-10-22 19:05:00|31533.5|31513.5|31531.5|31511.5|31533.5|31513.5|31519.5|31499.5|18
1603393800000|2020-10-22 19:10:00|31530|31510|31540|31520|31540|31520|31526.5|31506.5|43
1603394100000|2020-10-22 19:15:00|31538.5|31518.5|31546.5|31526.5|31546.5|31526.5|31536.5|31516.5|34
1603394400000|2020-10-22 19:20:00|31545.5|31525.5|31546.5|31526.5|31546.5|31526.5|31541.5|31521.5|10
1603394700000|2020-10-22 19:25:00|31543|31523|31549|31529|31556.5|31536.5|31543|31523|45
1603395000000|2020-10-22 19:30:00|31550.5|31530.5|31551.5|31531.5|31551.5|31531.5|31541.5|31521.5|93
1603395300000|2020-10-22 19:35:00|31554|31534|31546.5|31526.5|31555.5|31535.5|31545.5|31525.5|42
1603395600000|2020-10-22 19:40:00|31545.5|31525.5|31550.5|31530.5|31553|31533|31545.5|31525.5|19
1603395900000|2020-10-22 19:45:00|31551.5|31531.5|31553|31533|31555.5|31535.5|31550.5|31530.5|26
1603396200000|2020-10-22 19:50:00|31555.5|31535.5|31553|31533|31555.5|31535.5|31545.5|31525.5|30
1603396500000|2020-10-22 19:55:00|31552|31532|31543.5|31523.5|31553.5|31533.5|31529.5|31509.5|110
1603396800000|2020-10-22 20:00:00|31544.5|31524.5|31549.5|31529.5|31550.5|31530.5|31542|31522|31
1603397100000|2020-10-22 20:05:00|31550.5|31530.5|31550.5|31530.5|31553.5|31533.5|31549.5|31529.5|32
1603397400000|2020-10-22 20:10:00|31549.5|31529.5|31559.5|31539.5|31561|31541|31549.5|31529.5|37
1603397700000|2020-10-22 20:15:00|31562|31542|31564.5|31544.5|31564.5|31544.5|31562|31542|16
1603398000000|2020-10-22 20:20:00|31566|31546|31569.5|31549.5|31569.5|31549.5|31564.5|31544.5|17
1603398300000|2020-10-22 20:25:00|31571|31551|31584.5|31564.5|31584.5|31564.5|31571|31551|62
1603398600000|2020-10-22 20:30:00|31588|31568|31589.5|31569.5|31589.5|31569.5|31579.5|31559.5|101
1603398900000|2020-10-22 20:35:00|31591|31571|31600.5|31580.5|31602|31582|31589.5|31569.5|78
1603399200000|2020-10-22 20:40:00|31604.5|31584.5|31614.5|31594.5|31614.5|31594.5|31602|31582|100
1603399500000|2020-10-22 20:45:00|31619.5|31599.5|31624.5|31604.5|31624.5|31604.5|31619.5|31599.5|122
1603399800000|2020-10-22 20:50:00|31627|31607|31643|31623|31643|31623|31627|31607|96
1603400100000|2020-10-22 20:55:00|31644.5|31624.5|31653.5|31633.5|31656|31636|31644.5|31624.5|130
1603404000000|2020-10-22 22:00:00|31593.7|31573.7|31582|31562|31626|31606|31581|31561|179
1603404300000|2020-10-22 22:05:00|31584.5|31564.5|31609.5|31589.5|31609.5|31589.5|31584.5|31564.5|28
1603404600000|2020-10-22 22:10:00|31612|31592|31599.5|31579.5|31612|31592|31597|31577|34
1603404900000|2020-10-22 22:15:00|31601|31581|31594.5|31574.5|31607|31587|31594.5|31574.5|25
1603405200000|2020-10-22 22:20:00|31592|31572|31594.5|31574.5|31594.5|31574.5|31589.5|31569.5|17
1603405500000|2020-10-22 22:25:00|31595.5|31575.5|31602|31582|31602|31582|31595.5|31575.5|11
1603405800000|2020-10-22 22:30:00|31600.5|31580.5|31599|31579|31602|31582|31596.5|31576.5|21
1603406100000|2020-10-22 22:35:00|31601.5|31581.5|31596.5|31576.5|31611.5|31591.5|31594|31574|48
1603406400000|2020-10-22 22:40:00|31594|31574|31591.5|31571.5|31596.5|31576.5|31591.5|31571.5|17
1603406700000|2020-10-22 22:45:00|31596.5|31576.5|31586.5|31566.5|31596.5|31576.5|31586.5|31566.5|35
1603407000000|2020-10-22 22:50:00|31589.5|31569.5|31601.5|31581.5|31601.5|31581.5|31589.5|31569.5|22
1603407300000|2020-10-22 22:55:00|31596.5|31576.5|31591.5|31571.5|31600|31580|31591.5|31571.5|17
1603407600000|2020-10-22 23:00:00|31590.5|31570.5|31591.5|31571.5|31591.5|31571.5|31586.5|31566.5|44
1603407900000|2020-10-22 23:05:00|31586.5|31566.5|31576.5|31556.5|31586.5|31566.5|31576.5|31556.5|22
1603408200000|2020-10-22 23:10:00|31578.5|31558.5|31576.5|31556.5|31581.5|31561.5|31561.5|31541.5|41
1603408500000|2020-10-22 23:15:00|31578|31558|31591.5|31571.5|31594|31574|31576.5|31556.5|20
1603408800000|2020-10-22 23:20:00|31590.5|31570.5|31591.5|31571.5|31591.5|31571.5|31586.5|31566.5|15
1603409100000|2020-10-22 23:25:00|31590.5|31570.5|31584|31564|31590.5|31570.5|31581.5|31561.5|6
1603409400000|2020-10-22 23:30:00|31586.5|31566.5|31581.5|31561.5|31586.5|31566.5|31576.5|31556.5|25
1603409700000|2020-10-22 23:35:00|31579|31559|31579|31559|31581.5|31561.5|31576.5|31556.5|8
1603410000000|2020-10-22 23:40:00|31577.5|31557.5|31576.5|31556.5|31577.5|31557.5|31571.5|31551.5|28
1603410300000|2020-10-22 23:45:00|31577.5|31557.5|31571.5|31551.5|31580.5|31560.5|31569|31549|18
1603410600000|2020-10-22 23:50:00|31569|31549|31559|31539|31571.5|31551.5|31559|31539|22
1603410900000|2020-10-22 23:55:00|31556.5|31536.5|31561.5|31541.5|31561.5|31541.5|31546.5|31526.5|50
1603411200000|2020-10-23 00:00:00|31556.5|31536.5|31536.5|31516.5|31556.5|31536.5|31526.5|31506.5|75
1603411500000|2020-10-23 00:05:00|31539|31519|31526.5|31506.5|31544|31524|31513.5|31493.5|104
1603411800000|2020-10-23 00:10:00|31528|31508|31512.5|31492.5|31528|31508|31512.5|31492.5|74
1603412100000|2020-10-23 00:15:00|31511.5|31491.5|31482.5|31462.5|31513|31493|31471|31451|207
1603412400000|2020-10-23 00:20:00|31481.5|31461.5|31482.5|31462.5|31497.5|31477.5|31481.5|31461.5|38
1603412700000|2020-10-23 00:25:00|31481|31461|31496.5|31476.5|31502.5|31482.5|31478.5|31458.5|42
1603413000000|2020-10-23 00:30:00|31497.5|31477.5|31482.5|31462.5|31497.5|31477.5|31473.5|31453.5|59
1603413300000|2020-10-23 00:35:00|31479|31459|31485|31465|31490|31470|31477.5|31457.5|32
1603413600000|2020-10-23 00:40:00|31487.5|31467.5|31480|31460|31487.5|31467.5|31472.5|31452.5|32
1603413900000|2020-10-23 00:45:00|31478.5|31458.5|31515|31495|31515|31495|31477.5|31457.5|98
1603414200000|2020-10-23 00:50:00|31517.5|31497.5|31540|31520|31540|31520|31512.5|31492.5|104
1603414500000|2020-10-23 00:55:00|31539|31519|31521.5|31501.5|31539|31519|31521.5|31501.5|47
1603414800000|2020-10-23 01:00:00|31526.5|31506.5|31489|31469|31536.5|31516.5|31486.5|31466.5|146
1603415100000|2020-10-23 01:05:00|31491.5|31471.5|31491.5|31471.5|31496.5|31476.5|31475|31455|127
1603415400000|2020-10-23 01:10:00|31490|31470|31494|31474|31506.5|31486.5|31486.5|31466.5|86
1603415700000|2020-10-23 01:15:00|31491.5|31471.5|31519|31499|31521.5|31501.5|31484|31464|93
1603416000000|2020-10-23 01:20:00|31521.5|31501.5|31500|31480|31521.5|31501.5|31496.5|31476.5|57
1603416300000|2020-10-23 01:25:00|31496.5|31476.5|31526.5|31506.5|31529|31509|31496.5|31476.5|59
1603416600000|2020-10-23 01:30:00|31524|31504|31506.5|31486.5|31539|31519|31506.5|31486.5|121
1603416900000|2020-10-23 01:35:00|31509|31489|31516.5|31496.5|31535.5|31515.5|31500|31480|128
1603417200000|2020-10-23 01:40:00|31518|31498|31521.5|31501.5|31531.5|31511.5|31516.5|31496.5|73
1603417500000|2020-10-23 01:45:00|31525.5|31505.5|31491.5|31471.5|31526.5|31506.5|31483.5|31463.5|164
1603417800000|2020-10-23 01:50:00|31490|31470|31471.5|31451.5|31496.5|31476.5|31466.5|31446.5|138
1603418100000|2020-10-23 01:55:00|31475.5|31455.5|31496.5|31476.5|31506.5|31486.5|31475.5|31455.5|94
1603418400000|2020-10-23 02:00:00|31500.5|31480.5|31495.5|31475.5|31501.5|31481.5|31479|31459|80
1603418700000|2020-10-23 02:05:00|31494|31474|31476.5|31456.5|31506.5|31486.5|31476.5|31456.5|105
1603419000000|2020-10-23 02:10:00|31474|31454|31475.5|31455.5|31485.5|31465.5|31469|31449|92
1603419300000|2020-10-23 02:15:00|31476.5|31456.5|31486.5|31466.5|31490.5|31470.5|31476.5|31456.5|52
1603419600000|2020-10-23 02:20:00|31485.5|31465.5|31501.5|31481.5|31501.5|31481.5|31485.5|31465.5|33
1603419900000|2020-10-23 02:25:00|31502.5|31482.5|31501.5|31481.5|31506.5|31486.5|31496.5|31476.5|60
1603420200000|2020-10-23 02:30:00|31504|31484|31518|31498|31524|31504|31501.5|31481.5|141
1603420500000|2020-10-23 02:35:00|31519.5|31499.5|31529.5|31509.5|31534.5|31514.5|31519.5|31499.5|138
1603420800000|2020-10-23 02:40:00|31528.5|31508.5|31534.9|31514.9|31536.4|31516.4|31513.5|31493.5|145
1603421100000|2020-10-23 02:45:00|31536.4|31516.4|31548.5|31528.5|31553.5|31533.5|31519.9|31499.9|87
1603421400000|2020-10-23 02:50:00|31549.9|31529.9|31543.5|31523.5|31553.5|31533.5|31538.5|31518.5|66
1603421700000|2020-10-23 02:55:00|31546|31526|31548.5|31528.5|31548.5|31528.5|31533.5|31513.5|45
1603422000000|2020-10-23 03:00:00|31549.5|31529.5|31578.5|31558.5|31583.5|31563.5|31548.5|31528.5|124
1603422300000|2020-10-23 03:05:00|31583.5|31563.5|31583.5|31563.5|31585.5|31565.5|31578.5|31558.5|60
1603422600000|2020-10-23 03:10:00|31582|31562|31559.9|31539.9|31583.5|31563.5|31558.5|31538.5|60
1603422900000|2020-10-23 03:15:00|31561|31541|31558.5|31538.5|31574.9|31554.9|31553.5|31533.5|51
1603423200000|2020-10-23 03:20:00|31556.4|31536.4|31565.9|31545.9|31569.9|31549.9|31553.5|31533.5|81
1603423500000|2020-10-23 03:25:00|31563.4|31543.4|31548.4|31528.4|31570.9|31550.9|31548.4|31528.4|73
1603423800000|2020-10-23 03:30:00|31550.9|31530.9|31553.4|31533.4|31559.5|31539.5|31548.4|31528.4|48
1603424100000|2020-10-23 03:35:00|31554.5|31534.5|31553.4|31533.4|31559.5|31539.5|31553.4|31533.4|42
1603424400000|2020-10-23 03:40:00|31554.5|31534.5|31553.4|31533.4|31558.4|31538.4|31553.4|31533.4|13
1603424700000|2020-10-23 03:45:00|31548.4|31528.4|31530.9|31510.9|31550.9|31530.9|31528.4|31508.4|76
1603425000000|2020-10-23 03:50:00|31529.5|31509.5|31533.4|31513.4|31533.4|31513.4|31528.4|31508.4|12
1603425300000|2020-10-23 03:55:00|31535.9|31515.9|31543.4|31523.4|31545.9|31525.9|31535.9|31515.9|30
1603425600000|2020-10-23 04:00:00|31544.9|31524.9|31538.4|31518.4|31548.4|31528.4|31538.4|31518.4|14
1603425900000|2020-10-23 04:05:00|31540.9|31520.9|31537.4|31517.4|31540.9|31520.9|31528|31508|43
1603426200000|2020-10-23 04:10:00|31535.9|31515.9|31527|31507|31540.9|31520.9|31527|31507|19
1603426500000|2020-10-23 04:15:00|31528.4|31508.4|31533.4|31513.4|31533.4|31513.4|31524.5|31504.5|44
1603426800000|2020-10-23 04:20:00|31535.9|31515.9|31538.4|31518.4|31543.4|31523.4|31533.4|31513.4|13
1603427100000|2020-10-23 04:25:00|31534.5|31514.5|31530.9|31510.9|31534.5|31514.5|31528.4|31508.4|63
1603427400000|2020-10-23 04:30:00|31533.4|31513.4|31528|31508|31535.9|31515.9|31526.5|31506.5|18
1603427700000|2020-10-23 04:35:00|31526.5|31506.5|31520.9|31500.9|31528|31508|31513.4|31493.4|54
1603428000000|2020-10-23 04:40:00|31523.4|31503.4|31518.4|31498.4|31523.4|31503.4|31518.4|31498.4|18
1603428300000|2020-10-23 04:45:00|31519.9|31499.9|31524.5|31504.5|31524.5|31504.5|31518.4|31498.4|13
1603428600000|2020-10-23 04:50:00|31527|31507|31529.5|31509.5|31534.5|31514.5|31525.5|31505.5|19
1603428900000|2020-10-23 04:55:00|31534.5|31514.5|31534.5|31514.5|31534.5|31514.5|31529.5|31509.5|19
1603429200000|2020-10-23 05:00:00|31537.4|31517.4|31539.5|31519.5|31545.9|31525.9|31534.5|31514.5|47
1603429500000|2020-10-23 05:05:00|31538.4|31518.4|31534.5|31514.5|31539.5|31519.5|31534.5|31514.5|26
1603429800000|2020-10-23 05:10:00|31530.5|31510.5|31502|31482|31530.5|31510.5|31502|31482|80
1603430100000|2020-10-23 05:15:00|31500.9|31480.9|31469.5|31449.5|31500.9|31480.9|31469.5|31449.5|102
1603430400000|2020-10-23 05:20:00|31467|31447|31464.5|31444.5|31474.5|31454.5|31443|31423|176
1603430700000|2020-10-23 05:25:00|31465.5|31445.5|31464.5|31444.5|31469.5|31449.5|31454.5|31434.5|92
1603431000000|2020-10-23 05:30:00|31469.5|31449.5|31464.5|31444.5|31499.5|31479.5|31460.9|31440.9|379
1603431300000|2020-10-23 05:35:00|31463|31443|31469.5|31449.5|31489.5|31469.5|31459.5|31439.5|168
1603431600000|2020-10-23 05:40:00|31467|31447|31509.5|31489.5|31509.5|31489.5|31462|31442|188
1603431900000|2020-10-23 05:45:00|31510.9|31490.9|31494.5|31474.5|31513|31493|31487|31467|117
1603432200000|2020-10-23 05:50:00|31489.5|31469.5|31467|31447|31489.5|31469.5|31457.5|31437.5|119
1603432500000|2020-10-23 05:55:00|31469.5|31449.5|31454.5|31434.5|31469.5|31449.5|31444.5|31424.5|117
1603432800000|2020-10-23 06:00:00|31457|31437|31404.5|31384.5|31457|31437|31392|31372|416
1603433100000|2020-10-23 06:05:00|31400.5|31380.5|31319|31299|31401.5|31381.5|31311.5|31291.5|639
1603433400000|2020-10-23 06:10:00|31317.5|31297.5|31289|31269|31317.5|31297.5|31271.5|31251.5|559
1603433700000|2020-10-23 06:15:00|31291.5|31271.5|31341.5|31321.5|31341.5|31321.5|31281.5|31261.5|405
1603434000000|2020-10-23 06:20:00|31346.5|31326.5|31341.5|31321.5|31351.5|31331.5|31331.5|31311.5|154
1603434300000|2020-10-23 06:25:00|31340|31320|31335|31315|31356.5|31336.5|31331.9|31311.9|163
1603434600000|2020-10-23 06:30:00|31334|31314|31338|31318|31344|31324|31321.5|31301.5|138
1603434900000|2020-10-23 06:35:00|31336.5|31316.5|31324|31304|31345|31325|31324|31304|82
1603435200000|2020-10-23 06:40:00|31325.5|31305.5|31336.5|31316.5|31340|31320|31324|31304|107
1603435500000|2020-10-23 06:45:00|31338|31318|31351.5|31331.5|31356.5|31336.5|31338|31318|117
1603435800000|2020-10-23 06:50:00|31353|31333|31361|31341|31376.5|31356.5|31351.5|31331.5|305
1603436100000|2020-10-23 06:55:00|31362.5|31342.5|31351|31331|31373.5|31353.5|31348.5|31328.5|198
1603436400000|2020-10-23 07:00:00|31352.5|31332.5|31401.5|31381.5|31401.5|31381.5|31352.5|31332.5|344
1603436700000|2020-10-23 07:05:00|31397.5|31377.5|31401.5|31381.5|31431.5|31411.5|31397.5|31377.5|314
1603437000000|2020-10-23 07:10:00|31404|31384|31325|31305|31411.5|31391.5|31325|31305|295
1603437300000|2020-10-23 07:15:00|31323.5|31303.5|31364|31344|31364|31344|31321.5|31301.5|154
1603437600000|2020-10-23 07:20:00|31366.5|31346.5|31356.5|31336.5|31384|31364|31356.5|31336.5|101
1603437900000|2020-10-23 07:25:00|31353.5|31333.5|31341.5|31321.5|31361.9|31341.9|31341.5|31321.5|117
1603438200000|2020-10-23 07:30:00|31343|31323|31416.5|31396.5|31446.5|31426.5|31343|31323|600
1603438500000|2020-10-23 07:35:00|31421.5|31401.5|31431.5|31411.5|31446.5|31426.5|31411.5|31391.5|176
1603438800000|2020-10-23 07:40:00|31436.5|31416.5|31466.5|31446.5|31474.4|31454.4|31426.5|31406.5|318
1603439100000|2020-10-23 07:45:00|31471.5|31451.5|31466.5|31446.5|31501.5|31481.5|31464|31444|210
1603439400000|2020-10-23 07:50:00|31469|31449|31496.5|31476.5|31506.9|31486.9|31466.5|31446.5|222
1603439700000|2020-10-23 07:55:00|31494|31474|31526.5|31506.5|31529.4|31509.4|31489|31469|140
1603440000000|2020-10-23 08:00:00|31529|31509|31553|31533|31553|31533|31521.5|31501.5|214
1603440300000|2020-10-23 08:05:00|31554|31534|31583.5|31563.5|31603.5|31583.5|31554|31534|328
1603440600000|2020-10-23 08:10:00|31581|31561|31588.5|31568.5|31603.5|31583.5|31563.5|31543.5|152
1603440900000|2020-10-23 08:15:00|31587|31567|31586|31566|31603.5|31583.5|31586|31566|106
1603441200000|2020-10-23 08:20:00|31584.5|31564.5|31557.5|31537.5|31584.5|31564.5|31553.5|31533.5|103
1603441500000|2020-10-23 08:25:00|31558.5|31538.5|31557|31537|31578.5|31558.5|31553.5|31533.5|78
1603441800000|2020-10-23 08:30:00|31556|31536|31546|31526|31558.5|31538.5|31533.5|31513.5|98
1603442100000|2020-10-23 08:35:00|31548.5|31528.5|31563.5|31543.5|31573.5|31553.5|31547.1|31527.1|105
1603442400000|2020-10-23 08:40:00|31566|31546|31573.5|31553.5|31576|31556|31562.1|31542.1|88
1603442700000|2020-10-23 08:45:00|31568.5|31548.5|31588.5|31568.5|31593.5|31573.5|31568.5|31548.5|84
1603443000000|2020-10-23 08:50:00|31590|31570|31567.1|31547.1|31593.5|31573.5|31566|31546|75
1603443300000|2020-10-23 08:55:00|31566|31546|31543.5|31523.5|31568.5|31548.5|31543.5|31523.5|72
1603443600000|2020-10-23 09:00:00|31541|31521|31548.5|31528.5|31558.5|31538.5|31541|31521|79
1603443900000|2020-10-23 09:05:00|31551|31531|31553.5|31533.5|31563.5|31543.5|31551|31531|25
1603444200000|2020-10-23 09:10:00|31555|31535|31568.5|31548.5|31568.5|31548.5|31553.5|31533.5|75
1603444500000|2020-10-23 09:15:00|31567.1|31547.1|31588.5|31568.5|31596|31576|31566|31546|131
1603444800000|2020-10-23 09:20:00|31593.5|31573.5|31596|31576|31598.5|31578.5|31588.5|31568.5|72
1603445100000|2020-10-23 09:25:00|31600|31580|31595|31575|31608.5|31588.5|31594.6|31574.6|73
1603445400000|2020-10-23 09:30:00|31592.5|31572.5|31603.5|31583.5|31608.5|31588.5|31592.5|31572.5|64
1603445700000|2020-10-23 09:35:00|31605|31585|31593.5|31573.5|31608.5|31588.5|31592.5|31572.5|90
1603446000000|2020-10-23 09:40:00|31591|31571|31558.5|31538.5|31593.5|31573.5|31558.5|31538.5|108
1603446300000|2020-10-23 09:45:00|31560|31540|31558.5|31538.5|31563.5|31543.5|31553.5|31533.5|50
1603446600000|2020-10-23 09:50:00|31561|31541|31568.5|31548.5|31570|31550|31558.5|31538.5|44
1603446900000|2020-10-23 09:55:00|31567.1|31547.1|31548.5|31528.5|31567.1|31547.1|31543.5|31523.5|60
1603447200000|2020-10-23 10:00:00|31551|31531|31558.5|31538.5|31563.5|31543.5|31551|31531|70
1603447500000|2020-10-23 10:05:00|31556|31536|31548.5|31528.5|31558.5|31538.5|31538.5|31518.5|74
1603447800000|2020-10-23 10:10:00|31546|31526|31553.5|31533.5|31563.5|31543.5|31543.5|31523.5|57
1603448100000|2020-10-23 10:15:00|31552.1|31532.1|31566|31546|31568.5|31548.5|31548.5|31528.5|88
1603448400000|2020-10-23 10:20:00|31563.5|31543.5|31568.5|31548.5|31578.5|31558.5|31563.5|31543.5|55
1603448700000|2020-10-23 10:25:00|31567.1|31547.1|31552.1|31532.1|31571|31551|31551|31531|41
1603449000000|2020-10-23 10:30:00|31551|31531|31566|31546|31566|31546|31551|31531|42
1603449300000|2020-10-23 10:35:00|31567.5|31547.5|31568.5|31548.5|31568.5|31548.5|31556|31536|28
1603449600000|2020-10-23 10:40:00|31571|31551|31566|31546|31573.5|31553.5|31566|31546|25
1603449900000|2020-10-23 10:45:00|31568.5|31548.5|31558.5|31538.5|31568.5|31548.5|31558.5|31538.5|16
1603450200000|2020-10-23 10:50:00|31559.6|31539.6|31558.5|31538.5|31561|31541|31556|31536|35
1603450500000|2020-10-23 10:55:00|31561|31541|31540|31520|31563.5|31543.5|31540|31520|84
1603450800000|2020-10-23 11:00:00|31542.5|31522.5|31499|31479|31542.5|31522.5|31496.5|31476.5|221
1603451100000|2020-10-23 11:05:00|31500.5|31480.5|31501.5|31481.5|31519.4|31499.4|31499|31479|129
1603451400000|2020-10-23 11:10:00|31506.5|31486.5|31511.5|31491.5|31521.5|31501.5|31490.5|31470.5|153
1603451700000|2020-10-23 11:15:00|31514|31494|31479|31459|31519|31499|31479|31459|147
1603452000000|2020-10-23 11:20:00|31476.5|31456.5|31446.5|31426.5|31476.5|31456.5|31441.5|31421.5|223
1603452300000|2020-10-23 11:25:00|31448|31428|31446.5|31426.5|31451.5|31431.5|31426.5|31406.5|166
1603452600000|2020-10-23 11:30:00|31449|31429|31474.6|31454.6|31492.9|31472.9|31449|31429|273
1603452900000|2020-10-23 11:35:00|31477.5|31457.5|31491.5|31471.5|31510.4|31490.4|31476.5|31456.5|231
1603453200000|2020-10-23 11:40:00|31492.5|31472.5|31519|31499|31520.4|31500.4|31486.5|31466.5|124
1603453500000|2020-10-23 11:45:00|31517.9|31497.9|31516.5|31496.5|31532.9|31512.9|31510.4|31490.4|261
1603453800000|2020-10-23 11:50:00|31515|31495|31526.5|31506.5|31526.5|31506.5|31499|31479|91
1603454100000|2020-10-23 11:55:00|31529|31509|31522.5|31502.5|31536.5|31516.5|31522.5|31502.5|146
1603454400000|2020-10-23 12:00:00|31525.4|31505.4|31539|31519|31540.4|31520.4|31511.5|31491.5|116
1603454700000|2020-10-23 12:05:00|31540.4|31520.4|31556.5|31536.5|31564|31544|31537.5|31517.5|207
1603455000000|2020-10-23 12:10:00|31553.5|31533.5|31552.5|31532.5|31570.4|31550.4|31532.5|31512.5|290
1603455300000|2020-10-23 12:15:00|31551.5|31531.5|31561.5|31541.5|31561.5|31541.5|31537.5|31517.5|199
1603455600000|2020-10-23 12:20:00|31562.9|31542.9|31559|31539|31582.9|31562.9|31557.5|31537.5|474
1603455900000|2020-10-23 12:25:00|31561.5|31541.5|31580.4|31560.4|31585.4|31565.4|31546.5|31526.5|590
1603456200000|2020-10-23 12:30:00|31581.5|31561.5|31596.5|31576.5|31615.4|31595.4|31576.9|31556.9|1029
1603456500000|2020-10-23 12:35:00|31600|31580|31566.5|31546.5|31601.5|31581.5|31565|31545|369
1603456800000|2020-10-23 12:40:00|31567.9|31547.9|31526.5|31506.5|31570.4|31550.4|31525|31505|438
1603457100000|2020-10-23 12:45:00|31525.4|31505.4|31521.5|31501.5|31527.9|31507.9|31496.5|31476.5|315
1603457400000|2020-10-23 12:50:00|31520|31500|31510.4|31490.4|31530.4|31510.4|31507.5|31487.5|160
1603457700000|2020-10-23 12:55:00|31507.5|31487.5|31505|31485|31507.5|31487.5|31478.5|31458.5|269
1603458000000|2020-10-23 13:00:00|31503.5|31483.5|31503.5|31483.5|31521.5|31501.5|31476|31456|339
1603458300000|2020-10-23 13:05:00|31502.5|31482.5|31463.1|31443.1|31508.5|31488.5|31457.1|31437.1|475
1603458600000|2020-10-23 13:10:00|31460.6|31440.6|31468.5|31448.5|31476|31456|31445.6|31425.6|494
1603458900000|2020-10-23 13:15:00|31471|31451|31424.6|31404.6|31471|31451|31414.6|31394.6|366
1603459200000|2020-10-23 13:20:00|31423.1|31403.1|31450.6|31430.6|31450.6|31430.6|31418.5|31398.5|175
1603459500000|2020-10-23 13:25:00|31449.6|31429.6|31459.6|31439.6|31474.6|31454.6|31449.6|31429.6|231
1603459800000|2020-10-23 13:30:00|31460.6|31440.6|31404.6|31384.6|31474.6|31454.6|31404.6|31384.6|736
1603460100000|2020-10-23 13:35:00|31403.5|31383.5|31400.6|31380.6|31403.5|31383.5|31365.6|31345.6|945
1603460400000|2020-10-23 13:40:00|31396.6|31376.6|31390.6|31370.6|31410.6|31390.6|31381.6|31361.6|422
1603460700000|2020-10-23 13:45:00|31392.1|31372.1|31413.1|31393.1|31425.6|31405.6|31382.7|31362.7|482
1603461000000|2020-10-23 13:50:00|31411.6|31391.6|31430.6|31410.6|31439.6|31419.6|31395.6|31375.6|557
1603461300000|2020-10-23 13:55:00|31433.1|31413.1|31380.6|31360.6|31441.6|31421.6|31375.6|31355.6|519
1603461600000|2020-10-23 14:00:00|31378.1|31358.1|31357.7|31337.7|31378.1|31358.1|31347.7|31327.7|641
1603461900000|2020-10-23 14:05:00|31356.2|31336.2|31341.2|31321.2|31365.2|31345.2|31322.7|31302.7|534
1603462200000|2020-10-23 14:10:00|31340.2|31320.2|31370.6|31350.6|31371.6|31351.6|31310.6|31290.6|487
1603462500000|2020-10-23 14:15:00|31375.6|31355.6|31390.6|31370.6|31395.6|31375.6|31370.6|31350.6|414
1603462800000|2020-10-23 14:20:00|31393.1|31373.1|31375.6|31355.6|31400.6|31380.6|31366.6|31346.6|320
1603463100000|2020-10-23 14:25:00|31378.1|31358.1|31356.6|31336.6|31393.1|31373.1|31355.6|31335.6|186
1603463400000|2020-10-23 14:30:00|31355.6|31335.6|31385.6|31365.6|31389.1|31369.1|31343.1|31323.1|243
1603463700000|2020-10-23 14:35:00|31388.1|31368.1|31355.6|31335.6|31388.1|31368.1|31355.6|31335.6|220
1603464000000|2020-10-23 14:40:00|31357.1|31337.1|31335.6|31315.6|31364.1|31344.1|31331.6|31311.6|196
1603464300000|2020-10-23 14:45:00|31334.1|31314.1|31310.6|31290.6|31348.1|31328.1|31310.6|31290.6|280
1603464600000|2020-10-23 14:50:00|31309.1|31289.1|31325.6|31305.6|31332.1|31312.1|31275.6|31255.6|575
1603464900000|2020-10-23 14:55:00|31324.6|31304.6|31369.6|31349.6|31372.1|31352.1|31315.6|31295.6|304
1603465200000|2020-10-23 15:00:00|31370.6|31350.6|31395.6|31375.6|31400.6|31380.6|31365.6|31345.6|397
1603465500000|2020-10-23 15:05:00|31398.5|31378.5|31400.6|31380.6|31410.6|31390.6|31386.6|31366.6|213
1603465800000|2020-10-23 15:10:00|31401.6|31381.6|31414.6|31394.6|31416.6|31396.6|31400.6|31380.6|365
1603466100000|2020-10-23 15:15:00|31416|31396|31417.5|31397.5|31423.5|31403.5|31407.1|31387.1|367
1603466400000|2020-10-23 15:20:00|31416.5|31396.5|31380|31360|31418.5|31398.5|31378.5|31358.5|251
1603466700000|2020-10-23 15:25:00|31378.5|31358.5|31378.5|31358.5|31402.5|31382.5|31356|31336|322
1603467000000|2020-10-23 15:30:00|31377.1|31357.1|31406|31386|31408.5|31388.5|31375.6|31355.6|274
1603467300000|2020-10-23 15:35:00|31407.1|31387.1|31373.5|31353.5|31408.5|31388.5|31368.5|31348.5|215
1603467600000|2020-10-23 15:40:00|31368.5|31348.5|31333.5|31313.5|31378.5|31358.5|31333.5|31313.5|231
1603467900000|2020-10-23 15:45:00|31338.5|31318.5|31296|31276|31347.5|31327.5|31285|31265|588
1603468200000|2020-10-23 15:50:00|31298.5|31278.5|31303.5|31283.5|31305|31285|31292.1|31272.1|238
1603468500000|2020-10-23 15:55:00|31300|31280|31347.5|31327.5|31347.5|31327.5|31298.5|31278.5|381
1603468800000|2020-10-23 16:00:00|31352.5|31332.5|31353.5|31333.5|31353.5|31333.5|31334|31314|243
1603469100000|2020-10-23 16:05:00|31352.5|31332.5|31352.5|31332.5|31358.5|31338.5|31349.6|31329.6|151
1603469400000|2020-10-23 16:10:00|31351|31331|31323.5|31303.5|31352.5|31332.5|31322.1|31302.1|264
1603469700000|2020-10-23 16:15:00|31320.6|31300.6|31310.6|31290.6|31327.5|31307.5|31288.5|31268.5|335
1603470000000|2020-10-23 16:20:00|31309.6|31289.6|31279.1|31259.1|31314.6|31294.6|31260.6|31240.6|395
1603470300000|2020-10-23 16:25:00|31280.2|31260.2|31285.2|31265.2|31292.7|31272.7|31277.7|31257.7|173
1603470600000|2020-10-23 16:30:00|31286.6|31266.6|31318.1|31298.1|31320.6|31300.6|31281.6|31261.6|278
1603470900000|2020-10-23 16:35:00|31316.6|31296.6|31310.6|31290.6|31323.1|31303.1|31310.6|31290.6|123
1603471200000|2020-10-23 16:40:00|31309.6|31289.6|31307.5|31287.5|31323.5|31303.5|31305.6|31285.6|243
1603471500000|2020-10-23 16:45:00|31304.6|31284.6|31308.5|31288.5|31310.6|31290.6|31288.5|31268.5|237
1603471800000|2020-10-23 16:50:00|31307.1|31287.1|31313.5|31293.5|31323.5|31303.5|31307.1|31287.1|95
1603472100000|2020-10-23 16:55:00|31317.1|31297.1|31294.6|31274.6|31322.5|31302.5|31289.6|31269.6|646
1603472400000|2020-10-23 17:00:00|31293.5|31273.5|31322.5|31302.5|31323.5|31303.5|31293.5|31273.5|403
1603472700000|2020-10-23 17:05:00|31323.5|31303.5|31332.9|31312.9|31342.5|31322.5|31322.5|31302.5|143
1603473000000|2020-10-23 17:10:00|31335.4|31315.4|31322.9|31302.9|31335.4|31315.4|31322.9|31302.9|59
1603473300000|2020-10-23 17:15:00|31324|31304|31334|31314|31336.5|31316.5|31324|31304|139
1603473600000|2020-10-23 17:20:00|31332.9|31312.9|31354|31334|31356.5|31336.5|31331.5|31311.5|152
1603473900000|2020-10-23 17:25:00|31356.5|31336.5|31357.5|31337.5|31361.5|31341.5|31351.5|31331.5|126
1603474200000|2020-10-23 17:30:00|31356.5|31336.5|31381.5|31361.5|31381.5|31361.5|31356.5|31336.5|90
1603474500000|2020-10-23 17:35:00|31384|31364|31384.4|31364.4|31389|31369|31384|31364|64
1603474800000|2020-10-23 17:40:00|31381.9|31361.9|31371.5|31351.5|31381.9|31361.9|31369|31349|48
1603475100000|2020-10-23 17:45:00|31370.4|31350.4|31356.5|31336.5|31371.5|31351.5|31351.5|31331.5|96
1603475400000|2020-10-23 17:50:00|31357.9|31337.9|31371.5|31351.5|31371.5|31351.5|31357.9|31337.9|90
1603475700000|2020-10-23 17:55:00|31376.5|31356.5|31375.4|31355.4|31386.5|31366.5|31375.4|31355.4|74
1603476000000|2020-10-23 18:00:00|31374|31354|31391.5|31371.5|31391.5|31371.5|31371.5|31351.5|80
1603476300000|2020-10-23 18:05:00|31392.5|31372.5|31400.4|31380.4|31400.4|31380.4|31391.5|31371.5|55
1603476600000|2020-10-23 18:10:00|31397.5|31377.5|31391.5|31371.5|31400.4|31380.4|31390|31370|40
1603476900000|2020-10-23 18:15:00|31392.9|31372.9|31400.4|31380.4|31400.4|31380.4|31392.9|31372.9|30
1603477200000|2020-10-23 18:20:00|31397.5|31377.5|31417.9|31397.9|31419|31399|31395.4|31375.4|80
1603477500000|2020-10-23 18:25:00|31420.4|31400.4|31425.4|31405.4|31425.4|31405.4|31416.5|31396.5|78
1603477800000|2020-10-23 18:30:00|31421.5|31401.5|31421.5|31401.5|31426.5|31406.5|31419|31399|55
1603478100000|2020-10-23 18:35:00|31420.4|31400.4|31414|31394|31421.5|31401.5|31411.5|31391.5|26
1603478400000|2020-10-23 18:40:00|31415.4|31395.4|31405.4|31385.4|31416.5|31396.5|31405.4|31385.4|26
1603478700000|2020-10-23 18:45:00|31404.4|31384.4|31410|31390|31410|31390|31401.5|31381.5|22
1603479000000|2020-10-23 18:50:00|31409|31389|31406.5|31386.5|31412.9|31392.9|31405.4|31385.4|13
1603479300000|2020-10-23 18:55:00|31405.4|31385.4|31401.5|31381.5|31406.5|31386.5|31398.5|31378.5|41
1603479600000|2020-10-23 19:00:00|31406.5|31386.5|31401.5|31381.5|31406.5|31386.5|31401.5|31381.5|28
1603479900000|2020-10-23 19:05:00|31403.5|31383.5|31406.5|31386.5|31406.5|31386.5|31401.5|31381.5|21
1603480200000|2020-10-23 19:10:00|31407.5|31387.5|31421.5|31401.5|31421.5|31401.5|31406.5|31386.5|37
1603480500000|2020-10-23 19:15:00|31417.9|31397.9|31406.5|31386.5|31417.9|31397.9|31406.5|31386.5|18
1603480800000|2020-10-23 19:20:00|31407.9|31387.9|31406.5|31386.5|31411.5|31391.5|31406.5|31386.5|15
1603481100000|2020-10-23 19:25:00|31407.9|31387.9|31406.5|31386.5|31411.5|31391.5|31401.5|31381.5|26
1603481400000|2020-10-23 19:30:00|31410|31390|31411.5|31391.5|31411.5|31391.5|31406.5|31386.5|15
1603481700000|2020-10-23 19:35:00|31407.9|31387.9|31411.5|31391.5|31411.5|31391.5|31407.9|31387.9|22
1603482000000|2020-10-23 19:40:00|31410.4|31390.4|31416.5|31396.5|31421.5|31401.5|31410.4|31390.4|28
1603482300000|2020-10-23 19:45:00|31414.4|31394.4|31416.5|31396.5|31419|31399|31409|31389|32
1603482600000|2020-10-23 19:50:00|31415.4|31395.4|31419.4|31399.4|31419.4|31399.4|31411.5|31391.5|26
1603482900000|2020-10-23 19:55:00|31416.5|31396.5|31426.5|31406.5|31426.5|31406.5|31416.5|31396.5|68
1603483200000|2020-10-23 20:00:00|31421.5|31401.5|31426.5|31406.5|31431.5|31411.5|31421.5|31401.5|64
1603483500000|2020-10-23 20:05:00|31424.4|31404.4|31421.5|31401.5|31424.4|31404.4|31416.5|31396.5|56
1603483800000|2020-10-23 20:10:00|31422.5|31402.5|31421.5|31401.5|31426.5|31406.5|31420.4|31400.4|15
1603484100000|2020-10-23 20:15:00|||||||||3
1603484400000|2020-10-23 20:20:00|31420.4|31400.4|31416.5|31396.5|31421.5|31401.5|31410.4|31390.4|56
1603484700000|2020-10-23 20:25:00|31419.4|31399.4|31422.9|31402.9|31425.4|31405.4|31419.4|31399.4|27
1603485000000|2020-10-23 20:30:00|31425.4|31405.4|31435.4|31415.4|31435.4|31415.4|31420.4|31400.4|43
1603485300000|2020-10-23 20:35:00|31434|31414|31436.5|31416.5|31437.9|31417.9|31434|31414|14
1603485600000|2020-10-23 20:40:00|31435.4|31415.4|31431.5|31411.5|31436.5|31416.5|31431.5|31411.5|17
1603485900000|2020-10-23 20:45:00|31432.9|31412.9|31441.5|31421.5|31444.4|31424.4|31426.5|31406.5|94
1603486200000|2020-10-23 20:50:00|31442.9|31422.9|31436.5|31416.5|31446.5|31426.5|31436.5|31416.5|56
1603486500000|2020-10-23 20:55:00|31434.4|31414.4|31424|31404|31434.4|31414.4|31424|31404|40
1603663200000|2020-10-25 22:00:00|31387.5|31367.5|31380|31360|31402.8|31382.8|31368.9|31348.9|172
1603663500000|2020-10-25 22:05:00|31378.9|31358.9|31346.4|31326.4|31378.9|31358.9|31346.4|31326.4|120
1603663800000|2020-10-25 22:10:00|31341.4|31321.4|31333.9|31313.9|31351.4|31331.4|31331.4|31311.4|68
1603664100000|2020-10-25 22:15:00|31336.4|31316.4|31317.8|31297.8|31347.5|31327.5|31316.6|31296.6|110
1603664400000|2020-10-25 22:20:00|31320.3|31300.3|31318.9|31298.9|31328.9|31308.9|31306.4|31286.4|113
1603664700000|2020-10-25 22:25:00|31317.5|31297.5|31300.5|31280.5|31321.4|31301.4|31296.4|31276.4|160
1603665000000|2020-10-25 22:30:00|31297.8|31277.8|31290.7|31270.7|31332.1|31312.1|31290.7|31270.7|207
1603665300000|2020-10-25 22:35:00|31285.7|31265.7|31233.5|31213.5|31287.1|31267.1|31233.5|31213.5|230
1603665600000|2020-10-25 22:40:00|31234.9|31214.9|31253.5|31233.5|31254.9|31234.9|31192.4|31172.4|268
1603665900000|2020-10-25 22:45:00|31254.9|31234.9|31264.6|31244.6|31281|31261|31254.9|31234.9|76
1603666200000|2020-10-25 22:50:00|31266|31246|31274.6|31254.6|31277.1|31257.1|31266|31246|16
1603666500000|2020-10-25 22:55:00|31275.7|31255.7|31234.6|31214.6|31277.1|31257.1|31227.1|31207.1|88
1603666800000|2020-10-25 23:00:00|31237.1|31217.1|31286|31266|31292.1|31272.1|31237.1|31217.1|140
1603667100000|2020-10-25 23:05:00|31283.5|31263.5|31304.6|31284.6|31306|31286|31274.6|31254.6|67
1603667400000|2020-10-25 23:10:00|31306|31286|31309.6|31289.6|31312.4|31292.4|31299.6|31279.6|38
1603667700000|2020-10-25 23:15:00|31308.5|31288.5|31301|31281|31316|31296|31301|31281|27
1603668000000|2020-10-25 23:20:00|31302.4|31282.4|31314.6|31294.6|31319.6|31299.6|31302.4|31282.4|24
1603668300000|2020-10-25 23:25:00|31316|31296|31331.2|31311.2|31331.2|31311.2|31306|31286|51
1603668600000|2020-10-25 23:30:00|31333.5|31313.5|31309.6|31289.6|31333.5|31313.5|31306|31286|52
1603668900000|2020-10-25 23:35:00|31311|31291|31316|31296|31317.1|31297.1|31309.6|31289.6|6
1603669200000|2020-10-25 23:40:00|31314.6|31294.6|31311|31291|31316|31296|31309.8|31289.8|14
1603669500000|2020-10-25 23:45:00|31312.3|31292.3|31328.5|31308.5|31333.7|31313.7|31312.3|31292.3|16
1603669800000|2020-10-25 23:50:00|31326|31306|31333.5|31313.5|31334.6|31314.6|31324.6|31304.6|9
1603670100000|2020-10-25 23:55:00|31331|31311|31333.2|31313.2|31333.2|31313.2|31323.5|31303.5|18
1603670400000|2020-10-26 00:00:00|31330.7|31310.7|31325.7|31305.7|31332.1|31312.1|31318.2|31298.2|54
1603670700000|2020-10-26 00:05:00|31324.4|31304.4|31332.1|31312.1|31334.6|31314.6|31320.7|31300.7|58
1603671000000|2020-10-26 00:10:00|31334.6|31314.6|31325.7|31305.7|31334.6|31314.6|31318.2|31298.2|33
1603671300000|2020-10-26 00:15:00|31328.2|31308.2|31330.7|31310.7|31344.6|31324.6|31325.7|31305.7|82
1603671600000|2020-10-26 00:20:00|31328|31308|31335.7|31315.7|31338.2|31318.2|31317.1|31297.1|54
1603671900000|2020-10-26 00:25:00|31334.6|31314.6|31318.2|31298.2|31335.7|31315.7|31315.7|31295.7|39
1603672200000|2020-10-26 00:30:00|31316.9|31296.9|31325.7|31305.7|31325.7|31305.7|31315.7|31295.7|38
1603672500000|2020-10-26 00:35:00|31327.1|31307.1|31328.2|31308.2|31335.7|31315.7|31324.6|31304.6|30
1603672800000|2020-10-26 00:40:00|31327.1|31307.1|31321.9|31301.9|31328.2|31308.2|31319.4|31299.4|31
1603673100000|2020-10-26 00:45:00|31320.7|31300.7|31321.9|31301.9|31326.9|31306.9|31320.7|31300.7|21
1603673400000|2020-10-26 00:50:00|31323.2|31303.2|31325.7|31305.7|31331.9|31311.9|31321.9|31301.9|32
1603673700000|2020-10-26 00:55:00|31324.4|31304.4|31315.7|31295.7|31324.4|31304.4|31308.2|31288.2|81
1603674000000|2020-10-26 01:00:00|31311.9|31291.9|31266|31246|31327.1|31307.1|31263.2|31243.2|470
1603674300000|2020-10-26 01:05:00|31267.3|31247.3|31325.7|31305.7|31339.8|31319.8|31267.3|31247.3|351
1603674600000|2020-10-26 01:10:00|31327.1|31307.1|31314.8|31294.8|31334.6|31314.6|31299.6|31279.6|164
1603674900000|2020-10-26 01:15:00|31313.5|31293.5|31308.5|31288.5|31323.5|31303.5|31307.1|31287.1|78
1603675200000|2020-10-26 01:20:00|31307.3|31287.3|31327.1|31307.1|31339.8|31319.8|31307.3|31287.3|141
1603675500000|2020-10-26 01:25:00|31325.7|31305.7|31329.8|31309.8|31346.2|31326.2|31325.7|31305.7|97
1603675800000|2020-10-26 01:30:00|31331|31311|31245.7|31225.7|31331|31311|31233.5|31213.5|480
1603676100000|2020-10-26 01:35:00|31247.1|31227.1|31215.5|31195.5|31259.6|31239.6|31214.6|31194.6|470
1603676400000|2020-10-26 01:40:00|31214.1|31194.1|31223|31203|31231.8|31211.8|31201.8|31181.8|348
1603676700000|2020-10-26 01:45:00|31221.6|31201.6|31244.1|31224.1|31267.7|31247.7|31219.1|31199.1|216
1603677000000|2020-10-26 01:50:00|31245.5|31225.5|31255.5|31235.5|31259.1|31239.1|31244.1|31224.1|81
1603677300000|2020-10-26 01:55:00|31256.8|31236.8|31264.1|31244.1|31274.1|31254.1|31256.8|31236.8|110
1603677600000|2020-10-26 02:00:00|31262.7|31242.7|31278|31258|31286.8|31266.8|31249.1|31229.1|152
1603677900000|2020-10-26 02:05:00|31279.1|31259.1|31275.2|31255.2|31279.1|31259.1|31259.1|31239.1|85
1603678200000|2020-10-26 02:10:00|31276.4|31256.4|31258|31238|31281.8|31261.8|31253|31233|105
1603678500000|2020-10-26 02:15:00|31256.6|31236.6|31248|31228|31258|31238|31238|31218|130
1603678800000|2020-10-26 02:20:00|31245.5|31225.5|31258|31238|31258|31238|31243|31223|56
1603679100000|2020-10-26 02:25:00|31259.1|31239.1|31259.1|31239.1|31261.6|31241.6|31254.1|31234.1|68
1603679400000|2020-10-26 02:30:00|31263|31243|31300.2|31280.2|31305.2|31285.2|31263|31243|183
1603679700000|2020-10-26 02:35:00|31301.6|31281.6|31277.7|31257.7|31305.2|31285.2|31275.2|31255.2|83
1603680000000|2020-10-26 02:40:00|31279.1|31259.1|31275.2|31255.2|31285.2|31265.2|31270.2|31250.2|73
1603680300000|2020-10-26 02:45:00|31279.1|31259.1|31280.2|31260.2|31287.7|31267.7|31272.7|31252.7|114
1603680600000|2020-10-26 02:50:00|31282.7|31262.7|31276.6|31256.6|31287.7|31267.7|31269.1|31249.1|62
1603680900000|2020-10-26 02:55:00|31278|31258|31269.1|31249.1|31289.1|31269.1|31261.4|31241.4|148
1603681200000|2020-10-26 03:00:00|31267.7|31247.7|31275.2|31255.2|31285.2|31265.2|31266.6|31246.6|77
1603681500000|2020-10-26 03:05:00|31276.6|31256.6|31267.7|31247.7|31277.7|31257.7|31261.4|31241.4|83
1603681800000|2020-10-26 03:10:00|31269.1|31249.1|31274.1|31254.1|31275.2|31255.2|31260.2|31240.2|55
1603682100000|2020-10-26 03:15:00|31272.7|31252.7|31265.2|31245.2|31274.1|31254.1|31259.1|31239.1|136
1603682400000|2020-10-26 03:20:00|31269.1|31249.1|31250.2|31230.2|31276.4|31256.4|31250.2|31230.2|161
1603682700000|2020-10-26 03:25:00|31251.4|31231.4|31255.2|31235.2|31258.9|31238.9|31247.7|31227.7|87
1603683000000|2020-10-26 03:30:00|31253.9|31233.9|31255.2|31235.2|31258|31238|31250.2|31230.2|29
1603683300000|2020-10-26 03:35:00|31253.9|31233.9|31264.1|31244.1|31267.7|31247.7|31252.7|31232.7|60
1603683600000|2020-10-26 03:40:00|31262.7|31242.7|31255.2|31235.2|31269.1|31249.1|31254.1|31234.1|44
1603683900000|2020-10-26 03:45:00|31257.7|31237.7|31259.1|31239.1|31259.1|31239.1|31254.1|31234.1|20
1603684200000|2020-10-26 03:50:00|31257.7|31237.7|31234.1|31214.1|31257.7|31237.7|31234.1|31214.1|66
1603684500000|2020-10-26 03:55:00|31235.5|31215.5|31234.1|31214.1|31239.1|31219.1|31233|31213|35
1603684800000|2020-10-26 04:00:00|31236.6|31216.6|31239.1|31219.1|31239.1|31219.1|31236.6|31216.6|20
1603685100000|2020-10-26 04:05:00|31240.2|31220.2|31249.1|31229.1|31249.1|31229.1|31240.2|31220.2|27
1603685400000|2020-10-26 04:10:00|31247.7|31227.7|31247.7|31227.7|31249.1|31229.1|31242.7|31222.7|17
1603685700000|2020-10-26 04:15:00|31245.2|31225.2|31244.1|31224.1|31247.7|31227.7|31242.7|31222.7|9
1603686000000|2020-10-26 04:20:00|31242.7|31222.7|31249.1|31229.1|31254.1|31234.1|31242.7|31222.7|13
1603686300000|2020-10-26 04:25:00|31250.2|31230.2|31251.6|31231.6|31254.1|31234.1|31249.1|31229.1|11
1603686600000|2020-10-26 04:30:00|31250.2|31230.2|31251.4|31231.4|31255.2|31235.2|31247.7|31227.7|54
1603686900000|2020-10-26 04:35:00|31252.7|31232.7|31254.1|31234.1|31254.1|31234.1|31249.1|31229.1|6
1603687200000|2020-10-26 04:40:00|31255.2|31235.2|31259.1|31239.1|31260.2|31240.2|31255.2|31235.2|34
1603687500000|2020-10-26 04:45:00|31257.7|31237.7|31262.7|31242.7|31265.2|31245.2|31256.6|31236.6|20
1603687800000|2020-10-26 04:50:00|31264.1|31244.1|31260.2|31240.2|31266.6|31246.6|31257.7|31237.7|32
1603688100000|2020-10-26 04:55:00|31261.6|31241.6|31249.1|31229.1|31261.6|31241.6|31244.1|31224.1|24
1603688400000|2020-10-26 05:00:00|31247.7|31227.7|31264.1|31244.1|31264.1|31244.1|31245.2|31225.2|39
1603688700000|2020-10-26 05:05:00|31262.7|31242.7|31257.7|31237.7|31262.7|31242.7|31254.1|31234.1|54
1603689000000|2020-10-26 05:10:00|31255.2|31235.2|31250.2|31230.2|31264.1|31244.1|31249.1|31229.1|41
1603689300000|2020-10-26 05:15:00|31251.4|31231.4|31244.1|31224.1|31259.1|31239.1|31242.7|31222.7|34
1603689600000|2020-10-26 05:20:00|31241.4|31221.4|31245.2|31225.2|31249.1|31229.1|31237.7|31217.7|51
1603689900000|2020-10-26 05:25:00|31244.1|31224.1|31244.1|31224.1|31250.2|31230.2|31241.6|31221.6|33
1603690200000|2020-10-26 05:30:00|31240.2|31220.2|31243.6|31223.6|31257.7|31237.7|31240.2|31220.2|127
1603690500000|2020-10-26 05:35:00|31245|31225|31235.2|31215.2|31245.2|31225.2|31231.4|31211.4|56
1603690800000|2020-10-26 05:40:00|31232.7|31212.7|31211.4|31191.4|31233.9|31213.9|31211.4|31191.4|172
1603691100000|2020-10-26 05:45:00|31210.2|31190.2|31222.7|31202.7|31222.7|31202.7|31210.2|31190.2|160
1603691400000|2020-10-26 05:50:00|31224.1|31204.1|31246.4|31226.4|31252.7|31232.7|31220.2|31200.2|174
1603691700000|2020-10-26 05:55:00|31245.2|31225.2|31246.4|31226.4|31247.5|31227.5|31230.2|31210.2|103
1603692000000|2020-10-26 06:00:00|31249.1|31229.1|31255.2|31235.2|31256.6|31236.6|31240.2|31220.2|109
1603692300000|2020-10-26 06:05:00|31253.9|31233.9|31257.7|31237.7|31257.7|31237.7|31248.9|31228.9|84
1603692600000|2020-10-26 06:10:00|31259.1|31239.1|31270.2|31250.2|31280.2|31260.2|31259.1|31239.1|180
1603692900000|2020-10-26 06:15:00|31267.7|31247.7|31250.2|31230.2|31270.2|31250.2|31245.2|31225.2|77
1603693200000|2020-10-26 06:20:00|31252.7|31232.7|31267.5|31247.5|31267.5|31247.5|31246.4|31226.4|101
1603693500000|2020-10-26 06:25:00|31270|31250|31272.3|31252.3|31275.9|31255.9|31267.5|31247.5|114
1603693800000|2020-10-26 06:30:00|31271.1|31251.1|31278.6|31258.6|31287.5|31267.5|31264.8|31244.8|104
1603694100000|2020-10-26 06:35:00|31277.3|31257.3|31266.1|31246.1|31283.6|31263.6|31266.1|31246.1|117
1603694400000|2020-10-26 06:40:00|31268.6|31248.6|31273.6|31253.6|31273.6|31253.6|31258.6|31238.6|72
1603694700000|2020-10-26 06:45:00|31272.3|31252.3|31252.3|31232.3|31272.3|31252.3|31252.3|31232.3|102
1603695000000|2020-10-26 06:50:00|31253.6|31233.6|31238.4|31218.4|31253.6|31233.6|31229.8|31209.8|183
1603695300000|2020-10-26 06:55:00|31239.8|31219.8|31234.8|31214.8|31248.4|31228.4|31233.4|31213.4|111
1603695600000|2020-10-26 07:00:00|31239.8|31219.8|31242.3|31222.3|31250.9|31230.9|31214.6|31194.6|240
1603695900000|2020-10-26 07:05:00|31243.6|31223.6|31229.8|31209.8|31243.6|31223.6|31189.6|31169.6|243
1603696200000|2020-10-26 07:10:00|31228.4|31208.4|31214.8|31194.8|31229.8|31209.8|31213.4|31193.4|76
1603696500000|2020-10-26 07:15:00|31213.4|31193.4|31204.8|31184.8|31213.4|31193.4|31200.9|31180.9|65
1603696800000|2020-10-26 07:20:00|31199.8|31179.8|31140.9|31120.9|31199.8|31179.8|31140.9|31120.9|446
1603697100000|2020-10-26 07:25:00|31139.6|31119.6|31140.9|31120.9|31155.9|31135.9|31125.9|31105.9|275
1603697400000|2020-10-26 07:30:00|31139.8|31119.8|31155.9|31135.9|31155.9|31135.9|31135.9|31115.9|226
1603697700000|2020-10-26 07:35:00|31154.8|31134.8|31154.6|31134.6|31167.3|31147.3|31135.9|31115.9|195
1603698000000|2020-10-26 07:40:00|31155.9|31135.9|31160.9|31140.9|31167.1|31147.1|31144.6|31124.6|183
1603698300000|2020-10-26 07:45:00|31157.1|31137.1|31135.9|31115.9|31163.4|31143.4|31135.9|31115.9|162
1603698600000|2020-10-26 07:50:00|31137.1|31117.1|31129.8|31109.8|31153.4|31133.4|31129.8|31109.8|199
1603698900000|2020-10-26 07:55:00|31127.3|31107.3|31118.6|31098.6|31129.8|31109.8|31109.8|31089.8|221
1603699200000|2020-10-26 08:00:00|31114.8|31094.8|31123.6|31103.6|31123.6|31103.6|31097.3|31077.3|422
1603699500000|2020-10-26 08:05:00|31121.1|31101.1|31126.1|31106.1|31134.8|31114.8|31098.6|31078.6|214
1603699800000|2020-10-26 08:10:00|31127.5|31107.5|31135|31115|31138.6|31118.6|31112.3|31092.3|146
1603700100000|2020-10-26 08:15:00|31133.6|31113.6|31122.3|31102.3|31137.5|31117.5|31107.3|31087.3|181
1603700400000|2020-10-26 08:20:00|31121.1|31101.1|31118.6|31098.6|31127.5|31107.5|31113.6|31093.6|73
1603700700000|2020-10-26 08:25:00|31115|31095|31077.5|31057.5|31123.6|31103.6|31076.1|31056.1|117
1603701000000|2020-10-26 08:30:00|31078.6|31058.6|31085|31065|31091.1|31071.1|31078.6|31058.6|104
1603701300000|2020-10-26 08:35:00|31086.4|31066.4|31101.1|31081.1|31103.6|31083.6|31086.4|31066.4|42
1603701600000|2020-10-26 08:40:00|31099.8|31079.8|31103.6|31083.6|31107.5|31087.5|31098.6|31078.6|84
1603701900000|2020-10-26 08:45:00|31107.5|31087.5|31108.6|31088.6|31118.6|31098.6|31104.8|31084.8|88
1603702200000|2020-10-26 08:50:00|31113.6|31093.6|31106.1|31086.1|31113.6|31093.6|31103.6|31083.6|47
1603702500000|2020-10-26 08:55:00|31105|31085|31108.6|31088.6|31113.6|31093.6|31103.6|31083.6|61
1603702800000|2020-10-26 09:00:00|31107.3|31087.3|31103.6|31083.6|31113.6|31093.6|31098.6|31078.6|147
1603703100000|2020-10-26 09:05:00|31101.1|31081.1|31108.6|31088.6|31108.6|31088.6|31098.6|31078.6|91
1603703400000|2020-10-26 09:10:00|31110|31090|31128.6|31108.6|31128.6|31108.6|31106.1|31086.1|73
1603703700000|2020-10-26 09:15:00|31133.6|31113.6|31118.6|31098.6|31138.6|31118.6|31113.6|31093.6|103
1603704000000|2020-10-26 09:20:00|31116.1|31096.1|31103.6|31083.6|31118.6|31098.6|31103.6|31083.6|99
1603704300000|2020-10-26 09:25:00|31106.1|31086.1|31087.5|31067.5|31108.6|31088.6|31082.5|31062.5|167
1603704600000|2020-10-26 09:30:00|31090|31070|31111.4|31091.4|31116.4|31096.4|31090|31070|95
1603704900000|2020-10-26 09:35:00|31112.7|31092.7|31121.4|31101.4|31126.4|31106.4|31107.5|31087.5|123
1603705200000|2020-10-26 09:40:00|31120|31100|31106.4|31086.4|31122.7|31102.7|31102.7|31082.7|100
1603705500000|2020-10-26 09:45:00|31105.2|31085.2|31112.7|31092.7|31116.4|31096.4|31105.2|31085.2|49
1603705800000|2020-10-26 09:50:00|31111.4|31091.4|31116.4|31096.4|31121.4|31101.4|31110.2|31090.2|69
1603706100000|2020-10-26 09:55:00|31115|31095|31116.4|31096.4|31121.4|31101.4|31115|31095|62
1603706400000|2020-10-26 10:00:00|31115.2|31095.2|31101.4|31081.4|31118.9|31098.9|31091.4|31071.4|120
1603706700000|2020-10-26 10:05:00|31102.5|31082.5|31111.4|31091.4|31122.7|31102.7|31101.4|31081.4|104
1603707000000|2020-10-26 10:10:00|31110.2|31090.2|31123.7|31103.7|31128.9|31108.9|31110.2|31090.2|107
1603707300000|2020-10-26 10:15:00|31126.4|31106.4|31127.5|31107.5|31127.5|31107.5|31122.5|31102.5|54
1603707600000|2020-10-26 10:20:00|31126.4|31106.4|31150|31130|31152.5|31132.5|31122.5|31102.5|272
1603707900000|2020-10-26 10:25:00|31152.5|31132.5|31162.5|31142.5|31167.5|31147.5|31152.5|31132.5|569
1603708200000|2020-10-26 10:30:00|31167.5|31147.5|31167.5|31147.5|31177.5|31157.5|31162.5|31142.5|525
1603708500000|2020-10-26 10:35:00|31170|31150|31171.4|31151.4|31181.4|31161.4|31166.4|31146.4|317
1603708800000|2020-10-26 10:40:00|31166.4|31146.4|31153.9|31133.9|31181.4|31161.4|31153.9|31133.9|440
1603709100000|2020-10-26 10:45:00|31155|31135|31163.9|31143.9|31176.4|31156.4|31151.4|31131.4|155
1603709400000|2020-10-26 10:50:00|31166.4|31146.4|31186.4|31166.4|31191.4|31171.4|31166.4|31146.4|71
1603709700000|2020-10-26 10:55:00|31185|31165|31192.7|31172.7|31192.7|31172.7|31178.9|31158.9|62
1603710000000|2020-10-26 11:00:00|31195.2|31175.2|31211.4|31191.4|31211.4|31191.4|31195.2|31175.2|158
1603710300000|2020-10-26 11:05:00|31214.1|31194.1|31188.7|31168.7|31216.4|31196.4|31188.7|31168.7|158
1603710600000|2020-10-26 11:10:00|31190|31170|31181.2|31161.2|31197.5|31177.5|31181.2|31161.2|121
1603710900000|2020-10-26 11:15:00|31183.7|31163.7|31176.2|31156.2|31187.5|31167.5|31173.7|31153.7|127
1603711200000|2020-10-26 11:20:00|31177.5|31157.5|31162.5|31142.5|31178.7|31158.7|31158.7|31138.7|86
1603711500000|2020-10-26 11:25:00|31163.7|31143.7|31163.7|31143.7|31170|31150|31158.7|31138.7|52
1603711800000|2020-10-26 11:30:00|31166.2|31146.2|31177.5|31157.5|31177.5|31157.5|31158.7|31138.7|120
1603712100000|2020-10-26 11:35:00|31178.7|31158.7|31198.7|31178.7|31198.7|31178.7|31178.7|31158.7|121
1603712400000|2020-10-26 11:40:00|31200|31180|31203.7|31183.7|31213.7|31193.7|31191.2|31171.2|127
1603712700000|2020-10-26 11:45:00|31201.2|31181.2|31188.7|31168.7|31201.2|31181.2|31184.8|31164.8|43
1603713000000|2020-10-26 11:50:00|31190|31170|31187.3|31167.3|31201.2|31181.2|31183.7|31163.7|95
1603713300000|2020-10-26 11:55:00|31188.7|31168.7|31188.7|31168.7|31193.7|31173.7|31178.7|31158.7|104
1603713600000|2020-10-26 12:00:00|31190|31170|31162.5|31142.5|31192.5|31172.5|31158.7|31138.7|185
1603713900000|2020-10-26 12:05:00|31163.7|31143.7|31158.7|31138.7|31172.5|31152.5|31157.5|31137.5|206
1603714200000|2020-10-26 12:10:00|31156.2|31136.2|31097.3|31077.3|31163.7|31143.7|31073.3|31053.3|827
1603714500000|2020-10-26 12:15:00|31099.8|31079.8|31141|31121|31146|31126|31099.8|31079.8|214
1603714800000|2020-10-26 12:20:00|31138.3|31118.3|31131|31111|31138.7|31118.7|31116|31096|162
1603715100000|2020-10-26 12:25:00|31128.7|31108.7|31141|31121|31141|31121|31113.5|31093.5|167
1603715400000|2020-10-26 12:30:00|31139.6|31119.6|31121|31101|31141|31121|31116|31096|568
1603715700000|2020-10-26 12:35:00|31116|31096|31066|31046|31121|31101|31041|31021|833
1603716000000|2020-10-26 12:40:00|31067.3|31047.3|30905.6|30885.6|31076|31056|30900.6|30880.6|1459
1603716300000|2020-10-26 12:45:00|30903.3|30883.3|30827.9|30807.9|30903.3|30883.3|30827.9|30807.9|923
1603716600000|2020-10-26 12:50:00|30820.6|30800.6|30813.3|30793.3|30866.9|30846.9|30795.6|30775.6|1357
1603716900000|2020-10-26 12:55:00|30810.6|30790.6|30825.6|30805.6|30838.3|30818.3|30803.3|30783.3|574
1603717200000|2020-10-26 13:00:00|30824.2|30804.2|30856.7|30836.7|30890.6|30870.6|30806.9|30786.9|1517
1603717500000|2020-10-26 13:05:00|30860.6|30840.6|30855.6|30835.6|30870.6|30850.6|30841.7|30821.7|957
1603717800000|2020-10-26 13:10:00|30853.3|30833.3|30895.6|30875.6|30899.4|30879.4|30840.6|30820.6|864
1603718100000|2020-10-26 13:15:00|30898.3|30878.3|30848.1|30828.1|30908.1|30888.1|30843.1|30823.1|792
1603718400000|2020-10-26 13:20:00|30845.6|30825.6|30870.6|30850.6|30875.6|30855.6|30840.6|30820.6|848
1603718700000|2020-10-26 13:25:00|30869.2|30849.2|30905.6|30885.6|30926.7|30906.7|30862.9|30842.9|802
1603719000000|2020-10-26 13:30:00|30904.2|30884.2|30950.6|30930.6|30954.4|30934.4|30900.6|30880.6|843
1603719300000|2020-10-26 13:35:00|30952.9|30932.9|30985.6|30965.6|30985.6|30965.6|30936.9|30916.9|906
1603719600000|2020-10-26 13:40:00|30984.2|30964.2|30984.2|30964.2|30995.6|30975.6|30951.9|30931.9|551
1603719900000|2020-10-26 13:45:00|30983.1|30963.1|30950.6|30930.6|30983.1|30963.1|30946.7|30926.7|361
1603720200000|2020-10-26 13:50:00|30953.1|30933.1|30975.6|30955.6|30976.9|30956.9|30941.7|30921.7|310
1603720500000|2020-10-26 13:55:00|30974.2|30954.2|30990.6|30970.6|30998.3|30978.3|30965.6|30945.6|262
1603720800000|2020-10-26 14:00:00|30988.1|30968.1|30994.4|30974.4|31008.3|30988.3|30966.9|30946.9|297
1603721100000|2020-10-26 14:05:00|30996.9|30976.9|30978.5|30958.5|31003.3|30983.3|30956.9|30936.9|301
1603721400000|2020-10-26 14:10:00|30979.6|30959.6|30951|30931|30979.6|30959.6|30939.6|30919.6|405
1603721700000|2020-10-26 14:15:00|30956|30936|30936|30916|30966|30946|30913.3|30893.3|658
1603722000000|2020-10-26 14:20:00|30939.8|30919.8|30993.5|30973.5|31001|30981|30939.8|30919.8|557
1603722300000|2020-10-26 14:25:00|30994.8|30974.8|30951|30931|30999.8|30979.8|30948.5|30928.5|346
1603722600000|2020-10-26 14:30:00|30952.3|30932.3|30951|30931|30971|30951|30936|30916|353
1603722900000|2020-10-26 14:35:00|30952.3|30932.3|30982.3|30962.3|30987.3|30967.3|30946|30926|531
1603723200000|2020-10-26 14:40:00|30981|30961|30979.8|30959.8|30989.8|30969.8|30974.6|30954.6|277
1603723500000|2020-10-26 14:45:00|30978.5|30958.5|30941|30921|30979.8|30959.8|30938.5|30918.5|418
1603723800000|2020-10-26 14:50:00|30942.1|30922.1|30951|30931|30951|30931|30933.5|30913.5|269
1603724100000|2020-10-26 14:55:00|30948.5|30928.5|30931|30911|30949.8|30929.8|30912.1|30892.1|272
1603724400000|2020-10-26 15:00:00|30927.1|30907.1|30843.3|30823.3|30927.1|30907.1|30825.8|30805.8|958
1603724700000|2020-10-26 15:05:00|30844.6|30824.6|30865.6|30845.6|30865.6|30845.6|30809.4|30789.4|878
1603725000000|2020-10-26 15:10:00|30864.4|30844.4|30888.3|30868.3|30899.4|30879.4|30864.4|30844.4|608
1603725300000|2020-10-26 15:15:00|30889.4|30869.4|30843.3|30823.3|30893.3|30873.3|30833.3|30813.3|413
1603725600000|2020-10-26 15:20:00|30846|30826|30877.1|30857.1|30881|30861|30844.4|30824.4|364
1603725900000|2020-10-26 15:25:00|30874.6|30854.6|30888.5|30868.5|30899.8|30879.8|30871|30851|581
1603726200000|2020-10-26 15:30:00|30886|30866|30891|30871|30896|30876|30866|30846|721
1603726500000|2020-10-26 15:35:00|30888.5|30868.5|30921|30901|30924.8|30904.8|30876|30856|312
1603726800000|2020-10-26 15:40:00|30919.6|30899.6|30926|30906|30934.8|30914.8|30914.8|30894.8|277
1603727100000|2020-10-26 15:45:00|30929.6|30909.6|30943.7|30923.7|30951|30931|30921|30901|549
1603727400000|2020-10-26 15:50:00|30946.3|30926.3|30991.2|30971.2|30998.7|30978.7|30938.7|30918.7|697
1603727700000|2020-10-26 15:55:00|30992.5|30972.5|30958.7|30938.7|30993.7|30973.7|30953.7|30933.7|442
1603728000000|2020-10-26 16:00:00|30956.2|30936.2|30977.3|30957.3|30978.7|30958.7|30954.8|30934.8|262
1603728300000|2020-10-26 16:05:00|30978.7|30958.7|30947.5|30927.5|30982.5|30962.5|30937.5|30917.5|205
1603728600000|2020-10-26 16:10:00|30948.7|30928.7|30948.7|30928.7|30975|30955|30942.5|30922.5|305
1603728900000|2020-10-26 16:15:00|30950|30930|30963.7|30943.7|30978.7|30958.7|30950|30930|305
1603729200000|2020-10-26 16:20:00|30966.2|30946.2|30979.8|30959.8|30993.7|30973.7|30956.2|30936.2|262
1603729500000|2020-10-26 16:25:00|30978.7|30958.7|31007.5|30987.5|31016.3|30996.3|30973.7|30953.7|396
1603729800000|2020-10-26 16:30:00|31006.3|30986.3|30948.7|30928.7|31008.7|30988.7|30943.7|30923.7|351
1603730100000|2020-10-26 16:35:00|30950|30930|30949.8|30929.8|30957.3|30937.3|30941|30921|379
1603730400000|2020-10-26 16:40:00|30948.7|30928.7|30948.7|30928.7|30953.7|30933.7|30943.7|30923.7|191
1603730700000|2020-10-26 16:45:00|30947.5|30927.5|30913.7|30893.7|30947.5|30927.5|30912.5|30892.5|468
1603731000000|2020-10-26 16:50:00|30915|30895|30938.7|30918.7|30950|30930|30913.7|30893.7|474
1603731300000|2020-10-26 16:55:00|30941.2|30921.2|30916.8|30896.8|30941.2|30921.2|30901|30881|1780
1603731600000|2020-10-26 17:00:00|30915.6|30895.6|30918.3|30898.3|30927|30907|30902.1|30882.1|931
1603731900000|2020-10-26 17:05:00|30914.5|30894.5|30918.3|30898.3|30923.3|30903.3|30913.3|30893.3|57
1603732200000|2020-10-26 17:10:00|30919.5|30899.5|30929.8|30909.8|30931|30911|30918.3|30898.3|221
1603732500000|2020-10-26 17:15:00|30928.5|30908.5|30886|30866|30929.8|30909.8|30886|30866|253
1603732800000|2020-10-26 17:20:00|30887.1|30867.1|30849.6|30829.6|30894.6|30874.6|30849.6|30829.6|284
1603733100000|2020-10-26 17:25:00|30847.1|30827.1|30826|30806|30847.1|30827.1|30822.1|30802.1|276
1603733400000|2020-10-26 17:30:00|30824.6|30804.6|30790.8|30770.8|30827.1|30807.1|30790.8|30770.8|473
1603733700000|2020-10-26 17:35:00|30789.5|30769.5|30793.3|30773.3|30794.5|30774.5|30785.8|30765.8|438
1603734000000|2020-10-26 17:40:00|30794.5|30774.5|30818.3|30798.3|30820.8|30800.8|30793.3|30773.3|457
1603734300000|2020-10-26 17:45:00|30814.5|30794.5|30819.5|30799.5|30824.6|30804.6|30803.3|30783.3|431
1603734600000|2020-10-26 17:50:00|30820.8|30800.8|30837.1|30817.1|30839.6|30819.6|30818.3|30798.3|374
1603734900000|2020-10-26 17:55:00|30841|30821|30851|30831|30851|30831|30831|30811|164
1603735200000|2020-10-26 18:00:00|30849.8|30829.8|30866|30846|30866|30846|30845.8|30825.8|428
1603735500000|2020-10-26 18:05:00|30872.1|30852.1|30871|30851|30881|30861|30867.3|30847.3|159
1603735800000|2020-10-26 18:10:00|30868.5|30848.5|30861|30841|30877.1|30857.1|30856|30836|168
1603736100000|2020-10-26 18:15:00|30858.5|30838.5|30871|30851|30873.5|30853.5|30856|30836|171
1603736400000|2020-10-26 18:20:00|30867.1|30847.1|30867.1|30847.1|30871|30851|30861|30841|92
1603736700000|2020-10-26 18:25:00|30868.3|30848.3|30891|30871|30893.5|30873.5|30865.8|30845.8|83
1603737000000|2020-10-26 18:30:00|30892.1|30872.1|30891|30871|30896|30876|30886|30866|49
1603737300000|2020-10-26 18:35:00|30888.3|30868.3|30897.1|30877.1|30899.8|30879.8|30888.3|30868.3|60
1603737600000|2020-10-26 18:40:00|30902.1|30882.1|30912.1|30892.1|30918.3|30898.3|30900.8|30880.8|127
1603737900000|2020-10-26 18:45:00|30914.6|30894.6|30906|30886|30916|30896|30901|30881|70
1603738200000|2020-10-26 18:50:00|30903.5|30883.5|30902.1|30882.1|30911|30891|30902.1|30882.1|120
1603738500000|2020-10-26 18:55:00|30904.8|30884.8|30897.1|30877.1|30917.1|30897.1|30897.1|30877.1|106
1603738800000|2020-10-26 19:00:00|30896|30876|30891|30871|30906|30886|30891|30871|100
1603739100000|2020-10-26 19:05:00|30896|30876|30873.3|30853.3|30896|30876|30869.5|30849.5|116
1603739400000|2020-10-26 19:10:00|30874.5|30854.5|30862|30842|30875.8|30855.8|30857|30837|75
1603739700000|2020-10-26 19:15:00|30863.3|30843.3|30854.5|30834.5|30867|30847|30854.5|30834.5|54
1603740000000|2020-10-26 19:20:00|30858.3|30838.3|30865.6|30845.6|30878.3|30858.3|30858.3|30838.3|49
1603740300000|2020-10-26 19:25:00|30863.1|30843.1|30870.6|30850.6|30870.6|30850.6|30861.8|30841.8|20
1603740600000|2020-10-26 19:30:00|30869.3|30849.3|30890.6|30870.6|30890.6|30870.6|30860.6|30840.6|99
1603740900000|2020-10-26 19:35:00|30892|30872|30879.5|30859.5|30893.3|30873.3|30874.5|30854.5|101
1603741200000|2020-10-26 19:40:00|30875.6|30855.6|30885.6|30865.6|30894.5|30874.5|30875.6|30855.6|54
1603741500000|2020-10-26 19:45:00|30888.1|30868.1|30870.6|30850.6|30889.5|30869.5|30869.5|30849.5|102
1603741800000|2020-10-26 19:50:00|30871.8|30851.8|30899.5|30879.5|30904.5|30884.5|30870.6|30850.6|78
1603742100000|2020-10-26 19:55:00|30903.3|30883.3|30932.2|30912.2|30932.2|30912.2|30903.3|30883.3|133
1603742400000|2020-10-26 20:00:00|30930.8|30910.8|30934.5|30914.5|30944.5|30924.5|30929.5|30909.5|91
1603742700000|2020-10-26 20:05:00|30939.5|30919.5|30940.6|30920.6|30945.6|30925.6|30939.5|30919.5|53
1603743000000|2020-10-26 20:10:00|30942|30922|30930.6|30910.6|30945.6|30925.6|30927|30907|40
1603743300000|2020-10-26 20:15:00|30929.5|30909.5|30930.6|30910.6|30930.6|30910.6|30925.6|30905.6|4
1603743600000|2020-10-26 20:20:00|30929.5|30909.5|30925.6|30905.6|30930.6|30910.6|30925.6|30905.6|0
1603743900000|2020-10-26 20:25:00|30924.5|30904.5|30923.3|30903.3|30925.6|30905.6|30923.3|30903.3|10
1603744200000|2020-10-26 20:30:00|30924.5|30904.5|30919.5|30899.5|30924.5|30904.5|30918.3|30898.3|62
1603744500000|2020-10-26 20:35:00|30918.3|30898.3|30919.5|30899.5|30923.3|30903.3|30918.3|30898.3|16
1603744800000|2020-10-26 20:40:00|30920.8|30900.8|30919.5|30899.5|30924.5|30904.5|30919.5|30899.5|12
1603745100000|2020-10-26 20:45:00|30920.8|30900.8|30914.5|30894.5|30924.5|30904.5|30914.5|30894.5|31
1603745400000|2020-10-26 20:50:00|30917|30897|30923.3|30903.3|30923.3|30903.3|30914.5|30894.5|28
1603745700000|2020-10-26 20:55:00|30922.2|30902.2|30918.3|30898.3|30924.5|30904.5|30918.3|30898.3|62
1603749600000|2020-10-26 22:00:00|31004.6|30984.6|30932.2|30912.2|31004.6|30984.6|30924.5|30904.5|28
1603749900000|2020-10-26 22:05:00|30930.8|30910.8|30933.3|30913.3|30933.3|30913.3|30928.3|30908.3|13
1603750200000|2020-10-26 22:10:00|30934.7|30914.7|30935.8|30915.8|30940.8|30920.8|30933.3|30913.3|52
1603750500000|2020-10-26 22:15:00|30933.3|30913.3|30938.3|30918.3|30938.3|30918.3|30933.3|30913.3|9
1603750800000|2020-10-26 22:20:00|30940.8|30920.8|30945.8|30925.8|30945.8|30925.8|30940.8|30920.8|31
1603751100000|2020-10-26 22:25:00|30948.3|30928.3|30953.3|30933.3|30953.3|30933.3|30948.3|30928.3|36
1603751400000|2020-10-26 22:30:00|30955.8|30935.8|30953.3|30933.3|30958.3|30938.3|30953.3|30933.3|13
1603751700000|2020-10-26 22:35:00|30948.3|30928.3|30945.8|30925.8|30948.3|30928.3|30945.8|30925.8|26
1603752000000|2020-10-26 22:40:00|30943.3|30923.3|30938.3|30918.3|30943.3|30923.3|30938.3|30918.3|5
1603752300000|2020-10-26 22:45:00|||||||||3
1603752600000|2020-10-26 22:50:00|30940.8|30920.8|30933.3|30913.3|30943.3|30923.3|30933.3|30913.3|24
1603752900000|2020-10-26 22:55:00|30938.3|30918.3|30933.3|30913.3|30938.3|30918.3|30933.3|30913.3|20
1603753200000|2020-10-26 23:00:00|30932|30912|30933.3|30913.3|30933.3|30913.3|30930.8|30910.8|18
1603753500000|2020-10-26 23:05:00|30938.3|30918.3|30940.8|30920.8|30943.3|30923.3|30938.3|30918.3|16
1603753800000|2020-10-26 23:10:00|30942.2|30922.2|30940.8|30920.8|30943.3|30923.3|30935.8|30915.8|16
1603754100000|2020-10-26 23:15:00|30939.7|30919.7|30933.3|30913.3|30940.8|30920.8|30933.3|30913.3|20
1603754400000|2020-10-26 23:20:00|30928.3|30908.3|30923.3|30903.3|30928.3|30908.3|30922|30902|26
1603754700000|2020-10-26 23:25:00|30924.7|30904.7|30933.3|30913.3|30933.3|30913.3|30923.3|30903.3|30
1603755000000|2020-10-26 23:30:00|30934.7|30914.7|30938.3|30918.3|30938.3|30918.3|30933.3|30913.3|17
1603755300000|2020-10-26 23:35:00|30939.5|30919.5|30935.7|30915.7|30942|30922|30935.7|30915.7|20
1603755600000|2020-10-26 23:40:00|30934.4|30914.4|30930.7|30910.7|30935.7|30915.7|30929.4|30909.4|33
1603755900000|2020-10-26 23:45:00|30929.4|30909.4|30925.7|30905.7|30929.4|30909.4|30907|30887|47
1603756200000|2020-10-26 23:50:00|30923.2|30903.2|30917|30897|30923.2|30903.2|30917|30897|12
1603756500000|2020-10-26 23:55:00|30915.7|30895.7|30907|30887|30922|30902|30907|30887|79
1603756800000|2020-10-27 00:00:00|30904.5|30884.5|30914.5|30894.5|30917|30897|30894.5|30874.5|117
1603757100000|2020-10-27 00:05:00|30917|30897|30899.5|30879.5|30917|30897|30899.5|30879.5|65
1603757400000|2020-10-27 00:10:00|30904.5|30884.5|30924.5|30904.5|30927|30907|30904.5|30884.5|63
1603757700000|2020-10-27 00:15:00|30922|30902|30909.5|30889.5|30924.5|30904.5|30904.5|30884.5|66
1603758000000|2020-10-27 00:20:00|30910.9|30890.9|30919.5|30899.5|30919.5|30899.5|30910.9|30890.9|33
1603758300000|2020-10-27 00:25:00|30918.2|30898.2|30920.9|30900.9|30929.5|30909.5|30909.5|30889.5|49
1603758600000|2020-10-27 00:30:00|30919.5|30899.5|30918.4|30898.4|30919.5|30899.5|30912|30892|50
1603758900000|2020-10-27 00:35:00|30919.5|30899.5|30904.5|30884.5|30919.5|30899.5|30904.5|30884.5|54
1603759200000|2020-10-27 00:40:00|30905.7|30885.7|30903.4|30883.4|30910.9|30890.9|30903.4|30883.4|45
1603759500000|2020-10-27 00:45:00|30902|30882|30897|30877|30904.5|30884.5|30897|30877|47
1603759800000|2020-10-27 00:50:00|30895.9|30875.9|30893.4|30873.4|30897|30877|30889.5|30869.5|52
1603760100000|2020-10-27 00:55:00|30889.5|30869.5|30904.5|30884.5|30907|30887|30889.5|30869.5|52
1603760400000|2020-10-27 01:00:00|30907|30887|30908.2|30888.2|30957|30937|30907|30887|370
1603760700000|2020-10-27 01:05:00|30907|30887|30910.9|30890.9|30914.7|30894.7|30899.5|30879.5|103
1603761000000|2020-10-27 01:10:00|30915.9|30895.9|30923.4|30903.4|30928.4|30908.4|30908.4|30888.4|245
1603761300000|2020-10-27 01:15:00|30924.5|30904.5|30895.9|30875.9|30924.5|30904.5|30895.9|30875.9|254
1603761600000|2020-10-27 01:20:00|30894.5|30874.5|30899.5|30879.5|30904.5|30884.5|30884.5|30864.5|144
1603761900000|2020-10-27 01:25:00|30897|30877|30895.7|30875.7|30903.4|30883.4|30883.4|30863.4|190
1603762200000|2020-10-27 01:30:00|30894.5|30874.5|30824.5|30804.5|30894.5|30874.5|30819.5|30799.5|322
1603762500000|2020-10-27 01:35:00|30819.5|30799.5|30859.5|30839.5|30859.5|30839.5|30819.5|30799.5|213
1603762800000|2020-10-27 01:40:00|30854.5|30834.5|30855.9|30835.9|30859.5|30839.5|30844.5|30824.5|63
1603763100000|2020-10-27 01:45:00|30857.2|30837.2|30849.5|30829.5|30867|30847|30847|30827|168
1603763400000|2020-10-27 01:50:00|30847|30827|30849.5|30829.5|30850.9|30830.9|30828.2|30808.2|98
1603763700000|2020-10-27 01:55:00|30848.2|30828.2|30830.7|30810.7|30848.2|30828.2|30829.4|30809.4|82
1603764000000|2020-10-27 02:00:00|30829.5|30809.5|30844.5|30824.5|30844.5|30824.5|30826.9|30806.9|84
1603764300000|2020-10-27 02:05:00|30840.7|30820.7|30839.5|30819.5|30840.7|30820.7|30826.9|30806.9|99
1603764600000|2020-10-27 02:10:00|30840.7|30820.7|30865.9|30845.9|30865.9|30845.9|30840.7|30820.7|129
1603764900000|2020-10-27 02:15:00|30867.2|30847.2|30849.5|30829.5|30869.5|30849.5|30849.5|30829.5|133
1603765200000|2020-10-27 02:20:00|30847|30827|30859.5|30839.5|30859.5|30839.5|30844.5|30824.5|76
1603765500000|2020-10-27 02:25:00|30858.2|30838.2|30855.9|30835.9|30869.5|30849.5|30854.5|30834.5|77
1603765800000|2020-10-27 02:30:00|30857|30837|30864.5|30844.5|30869.5|30849.5|30854.5|30834.5|126
1603766100000|2020-10-27 02:35:00|30860.7|30840.7|30869.5|30849.5|30869.5|30849.5|30854.5|30834.5|82
1603766400000|2020-10-27 02:40:00|30867|30847|30869.5|30849.5|30882|30862|30864.5|30844.5|97
1603766700000|2020-10-27 02:45:00|30872|30852|30884.5|30864.5|30894.5|30874.5|30872|30852|114
1603767000000|2020-10-27 02:50:00|30882|30862|30885.7|30865.7|30889.6|30869.6|30879.5|30859.5|93
1603767300000|2020-10-27 02:55:00|30888.2|30868.2|30895.7|30875.7|30903.2|30883.2|30885.7|30865.7|168
1603767600000|2020-10-27 03:00:00|30898.2|30878.2|30883.1|30863.1|30898.2|30878.2|30878.1|30858.1|154
1603767900000|2020-10-27 03:05:00|30880.6|30860.6|30883.1|30863.1|30883.1|30863.1|30878.1|30858.1|101
1603768200000|2020-10-27 03:10:00|30884.4|30864.4|30870.6|30850.6|30893.1|30873.1|30870.6|30850.6|136
1603768500000|2020-10-27 03:15:00|30869.3|30849.3|30863.1|30843.1|30869.3|30849.3|30860.6|30840.6|139
1603768800000|2020-10-27 03:20:00|30865.6|30845.6|30868.1|30848.1|30878.1|30858.1|30863.1|30843.1|93
1603769100000|2020-10-27 03:25:00|30866.9|30846.9|30875.6|30855.6|30880.6|30860.6|30865.6|30845.6|80
1603769400000|2020-10-27 03:30:00|30873.1|30853.1|30868.1|30848.1|30873.1|30853.1|30865.6|30845.6|41
1603769700000|2020-10-27 03:35:00|30870.6|30850.6|30868.1|30848.1|30870.6|30850.6|30863.1|30843.1|46
1603770000000|2020-10-27 03:40:00|30866.9|30846.9|30868.1|30848.1|30870.6|30850.6|30863.1|30843.1|10
1603770300000|2020-10-27 03:45:00|30870.7|30850.7|30873.1|30853.1|30873.1|30853.1|30868.1|30848.1|13
1603770600000|2020-10-27 03:50:00|30871.9|30851.9|30873.1|30853.1|30875.6|30855.6|30868.1|30848.1|20
1603770900000|2020-10-27 03:55:00|30871.8|30851.8|30858.1|30838.1|30871.8|30851.8|30855.6|30835.6|45
1603771200000|2020-10-27 04:00:00|30855.6|30835.6|30873.1|30853.1|30873.1|30853.1|30854.4|30834.4|43
1603771500000|2020-10-27 04:05:00|30870.6|30850.6|30873.1|30853.1|30878.1|30858.1|30869.3|30849.3|22
1603771800000|2020-10-27 04:10:00|30875.7|30855.7|30878.1|30858.1|30880.6|30860.6|30873.1|30853.1|38
1603772100000|2020-10-27 04:15:00|30879.4|30859.4|30890.6|30870.6|30890.6|30870.6|30878.1|30858.1|40
1603772400000|2020-10-27 04:20:00|30891.8|30871.8|30883.1|30863.1|30891.8|30871.8|30878.1|30858.1|22
1603772700000|2020-10-27 04:25:00|30884.4|30864.4|30888.1|30868.1|30888.1|30868.1|30883.1|30863.1|24
1603773000000|2020-10-27 04:30:00|30886.9|30866.9|30885.6|30865.6|30888.1|30868.1|30884.3|30864.3|4
1603773300000|2020-10-27 04:35:00|30888.1|30868.1|30893.1|30873.1|30893.1|30873.1|30888.1|30868.1|18
1603773600000|2020-10-27 04:40:00|30888.1|30868.1|30898.1|30878.1|30898.1|30878.1|30888.1|30868.1|151
1603773900000|2020-10-27 04:45:00|30896.9|30876.9|30893.1|30873.1|30898.1|30878.1|30893.1|30873.1|34
1603774200000|2020-10-27 04:50:00|30898.1|30878.1|30898.1|30878.1|30903.1|30883.1|30895.6|30875.6|131
1603774500000|2020-10-27 04:55:00|30896.9|30876.9|30903.1|30883.1|30903.1|30883.1|30893.1|30873.1|117
1603774800000|2020-10-27 05:00:00|30905.5|30885.5|30925.6|30905.6|30925.6|30905.6|30903.1|30883.1|164
1603775100000|2020-10-27 05:05:00|30924.3|30904.3|30913.1|30893.1|30928.1|30908.1|30908.1|30888.1|70
1603775400000|2020-10-27 05:10:00|30915.6|30895.6|30901.8|30881.8|30918.1|30898.1|30898.1|30878.1|65
1603775700000|2020-10-27 05:15:00|30900.6|30880.6|30923.1|30903.1|30928.1|30908.1|30900.6|30880.6|78
1603776000000|2020-10-27 05:20:00|30925.6|30905.6|30933.1|30913.1|30938.1|30918.1|30923.1|30903.1|71
1603776300000|2020-10-27 05:25:00|30930.6|30910.6|30938.1|30918.1|30943.1|30923.1|30930.6|30910.6|53
1603776600000|2020-10-27 05:30:00|30936.8|30916.8|30973.1|30953.1|30974.3|30954.3|30933.1|30913.1|266
1603776900000|2020-10-27 05:35:00|30975.6|30955.6|30981.8|30961.8|30984.3|30964.3|30968.1|30948.1|163
1603777200000|2020-10-27 05:40:00|30983.1|30963.1|30985.6|30965.6|30994.3|30974.3|30979.3|30959.3|144
1603777500000|2020-10-27 05:45:00|30984.3|30964.3|31001.8|30981.8|31013.1|30993.1|30983.1|30963.1|244
1603777800000|2020-10-27 05:50:00|31003.1|30983.1|30989.3|30969.3|31003.1|30983.1|30986.8|30966.8|98
1603778100000|2020-10-27 05:55:00|30988.1|30968.1|30993.1|30973.1|30998.1|30978.1|30983.1|30963.1|106
1603778400000|2020-10-27 06:00:00|30996.9|30976.9|30993.1|30973.1|31008.1|30988.1|30988.1|30968.1|128
1603778700000|2020-10-27 06:05:00|30991.9|30971.9|31000.6|30980.6|31003.1|30983.1|30988.1|30968.1|81
1603779000000|2020-10-27 06:10:00|30999.3|30979.3|31043|31023|31043.1|31023.1|30998.1|30978.1|325
1603779300000|2020-10-27 06:15:00|31041.8|31021.8|31060.5|31040.5|31063|31043|31041.8|31021.8|302
1603779600000|2020-10-27 06:20:00|31059.3|31039.3|31070.8|31050.8|31079.3|31059.3|31059.3|31039.3|186
1603779900000|2020-10-27 06:25:00|31071.9|31051.9|31059.3|31039.3|31084.3|31064.3|31059.3|31039.3|203
1603780200000|2020-10-27 06:30:00|31058.1|31038.1|31048.1|31028.1|31058.1|31038.1|31044.3|31024.3|164
1603780500000|2020-10-27 06:35:00|31045.5|31025.5|31034.3|31014.3|31048.1|31028.1|31028.1|31008.1|115
1603780800000|2020-10-27 06:40:00|31033.1|31013.1|31041.8|31021.8|31055.6|31035.6|31033.1|31013.1|131
1603781100000|2020-10-27 06:45:00|31043.1|31023.1|31040.5|31020.5|31044.3|31024.3|31029.2|31009.2|129
1603781400000|2020-10-27 06:50:00|31039.2|31019.2|31055.5|31035.5|31060.5|31040.5|31034.3|31014.3|116
1603781700000|2020-10-27 06:55:00|31058|31038|31060.5|31040.5|31065.5|31045.5|31055.5|31035.5|128
1603782000000|2020-10-27 07:00:00|31059.3|31039.3|31030.5|31010.5|31059.3|31039.3|31025.4|31005.4|130
1603782300000|2020-10-27 07:05:00|31029.2|31009.2|30985.5|30965.5|31029.2|31009.2|30984.3|30964.3|190
1603782600000|2020-10-27 07:10:00|30986.8|30966.8|30968|30948|30993|30973|30966.8|30946.8|126
1603782900000|2020-10-27 07:15:00|30965.5|30945.5|30960.5|30940.5|30978|30958|30947.9|30927.9|142
1603783200000|2020-10-27 07:20:00|30961.8|30941.8|30960.5|30940.5|30975.5|30955.5|30954.2|30934.2|53
1603783500000|2020-10-27 07:25:00|30961.8|30941.8|30940.5|30920.5|30964.3|30944.3|30940.5|30920.5|111
1603783800000|2020-10-27 07:30:00|30939.3|30919.3|30945.5|30925.5|30953|30933|30934.3|30914.3|119
1603784100000|2020-10-27 07:35:00|30944.3|30924.3|30959.2|30939.2|30966.7|30946.7|30940.5|30920.5|91
1603784400000|2020-10-27 07:40:00|30958|30938|30940.5|30920.5|30965.5|30945.5|30940.5|30920.5|60
1603784700000|2020-10-27 07:45:00|30935.5|30915.5|30950.5|30930.5|30968|30948|30935.5|30915.5|146
1603785000000|2020-10-27 07:50:00|30948|30928|30930.5|30910.5|30953|30933|30925.5|30905.5|118
1603785300000|2020-10-27 07:55:00|30928|30908|30935.5|30915.5|30945.5|30925.5|30925.5|30905.5|107
1603785600000|2020-10-27 08:00:00|30934.2|30914.2|30950.5|30930.5|30955.5|30935.5|30900.5|30880.5|365
1603785900000|2020-10-27 08:05:00|30946.8|30926.8|30938.2|30918.2|30976.8|30956.8|30933.2|30913.2|220
1603786200000|2020-10-27 08:10:00|30936.8|30916.8|30880.5|30860.5|30936.8|30916.8|30866.8|30846.8|371
1603786500000|2020-10-27 08:15:00|30881.7|30861.7|30916.8|30896.8|30945.5|30925.5|30881.7|30861.7|367
1603786800000|2020-10-27 08:20:00|30914.3|30894.3|30894.3|30874.3|30915.5|30895.5|30879.3|30859.3|174
1603787100000|2020-10-27 08:25:00|30890.5|30870.5|30879.3|30859.3|30899.3|30879.3|30874.3|30854.3|233
1603787400000|2020-10-27 08:30:00|30881.8|30861.8|30904.3|30884.3|30911.8|30891.8|30875.5|30855.5|151
1603787700000|2020-10-27 08:35:00|30906.8|30886.8|30914.3|30894.3|30914.3|30894.3|30891.8|30871.8|85
1603788000000|2020-10-27 08:40:00|30911.8|30891.8|30934.3|30914.3|30956.8|30936.8|30911.8|30891.8|216
1603788300000|2020-10-27 08:45:00|30933.2|30913.2|30963.2|30943.2|30963.2|30943.2|30928.2|30908.2|151
1603788600000|2020-10-27 08:50:00|30960.7|30940.7|30943.2|30923.2|30960.7|30940.7|30928.2|30908.2|89
1603788900000|2020-10-27 08:55:00|30940.7|30920.7|30925.7|30905.7|30943.2|30923.2|30913.2|30893.2|74
1603789200000|2020-10-27 09:00:00|30927|30907|30928.2|30908.2|30940.7|30920.7|30915.7|30895.7|114
1603789500000|2020-10-27 09:05:00|30923.2|30903.2|30898.2|30878.2|30939.5|30919.5|30898.2|30878.2|161
1603789800000|2020-10-27 09:10:00|30903.2|30883.2|30908.2|30888.2|30918.2|30898.2|30885.7|30865.7|208
1603790100000|2020-10-27 09:15:00|30906.9|30886.9|30903.2|30883.2|30913.2|30893.2|30893.2|30873.2|60
1603790400000|2020-10-27 09:20:00|30904.4|30884.4|30913.2|30893.2|30918.2|30898.2|30896.9|30876.9|40
1603790700000|2020-10-27 09:25:00|30915.7|30895.7|30918.2|30898.2|30930.7|30910.7|30915.7|30895.7|80
1603791000000|2020-10-27 09:30:00|30916.9|30896.9|30949.5|30929.5|30949.5|30929.5|30913.2|30893.2|71
1603791300000|2020-10-27 09:35:00|30952.1|30932.1|30949.5|30929.5|30955.7|30935.7|30938.2|30918.2|75
1603791600000|2020-10-27 09:40:00|30948.2|30928.2|30948.2|30928.2|30953.2|30933.2|30939.4|30919.4|69
1603791900000|2020-10-27 09:45:00|30953.2|30933.2|30958.2|30938.2|30962|30942|30953.2|30933.2|96
1603792200000|2020-10-27 09:50:00|30959.5|30939.5|30963.2|30943.2|30969.5|30949.5|30950.7|30930.7|85
1603792500000|2020-10-27 09:55:00|30964.5|30944.5|30958.2|30938.2|30965.7|30945.7|30943.2|30923.2|80
1603792800000|2020-10-27 10:00:00|30960.6|30940.6|30970.7|30950.7|30978.2|30958.2|30960.6|30940.6|128
1603793100000|2020-10-27 10:05:00|30973.2|30953.2|30993.2|30973.2|30993.2|30973.2|30968.2|30948.2|88
1603793400000|2020-10-27 10:10:00|30995.8|30975.8|31008.2|30988.2|31008.2|30988.2|30993.2|30973.2|112
1603793700000|2020-10-27 10:15:00|31002|30982|31023.2|31003.2|31028.2|31008.2|30999.4|30979.4|103
1603794000000|2020-10-27 10:20:00|31024.5|31004.5|30998.2|30978.2|31028.2|31008.2|30998.2|30978.2|114
1603794300000|2020-10-27 10:25:00|31003.2|30983.2|31008.2|30988.2|31013.2|30993.2|31003.2|30983.2|114
1603794600000|2020-10-27 10:30:00|31013.2|30993.2|31002|30982|31020.8|31000.8|30998.2|30978.2|323
1603794900000|2020-10-27 10:35:00|31003.2|30983.2|30998.2|30978.2|31003.2|30983.2|30988.2|30968.2|498
1603795200000|2020-10-27 10:40:00|30995.7|30975.7|31040.7|31020.7|31048.2|31028.2|30993.2|30973.2|280
1603795500000|2020-10-27 10:45:00|31039.4|31019.4|31019.4|30999.4|31048.2|31028.2|31019.4|30999.4|398
1603795800000|2020-10-27 10:50:00|31020.7|31000.7|31033.2|31013.2|31033.2|31013.2|31016.9|30996.9|333
1603796100000|2020-10-27 10:55:00|31029.5|31009.5|31065.7|31045.7|31078.2|31058.2|31028.2|31008.2|142
1603796400000|2020-10-27 11:00:00|31068.2|31048.2|31075.8|31055.8|31084.5|31064.5|31058.2|31038.2|203
1603796700000|2020-10-27 11:05:00|31077|31057|31053.3|31033.3|31077|31057|31045.8|31025.8|150
1603797000000|2020-10-27 11:10:00|31054.5|31034.5|31050.8|31030.8|31060.8|31040.8|31045.8|31025.8|69
1603797300000|2020-10-27 11:15:00|31053.3|31033.3|31052.1|31032.1|31055.8|31035.8|31045.8|31025.8|88
1603797600000|2020-10-27 11:20:00|31053.3|31033.3|31040.8|31020.8|31055.8|31035.8|31035.8|31015.8|140
1603797900000|2020-10-27 11:25:00|31043.3|31023.3|31053.3|31033.3|31055.8|31035.8|31040.8|31020.8|75
1603798200000|2020-10-27 11:30:00|31054.6|31034.6|31040.8|31020.8|31055.8|31035.8|31032.1|31012.1|197
1603798500000|2020-10-27 11:35:00|31042|31022|31047|31027|31052.1|31032.1|31042|31022|68
1603798800000|2020-10-27 11:40:00|31049.6|31029.6|31052|31032|31057|31037|31040.8|31020.8|72
1603799100000|2020-10-27 11:45:00|31054.5|31034.5|31053.3|31033.3|31060.8|31040.8|31048.3|31028.3|93
1603799400000|2020-10-27 11:50:00|31054.6|31034.6|31089.6|31069.6|31095.8|31075.8|31048.3|31028.3|436
1603799700000|2020-10-27 11:55:00|31090.8|31070.8|31105.8|31085.8|31110.8|31090.8|31083.3|31063.3|256
1603800000000|2020-10-27 12:00:00|31104.6|31084.6|31113.3|31093.3|31125.8|31105.8|31093.3|31073.3|308
1603800300000|2020-10-27 12:05:00|31114.6|31094.6|31090.8|31070.8|31137.1|31117.1|31089.6|31069.6|284
1603800600000|2020-10-27 12:10:00|31089.5|31069.5|31070.8|31050.8|31102.1|31082.1|31060.8|31040.8|367
1603800900000|2020-10-27 12:15:00|31069.5|31049.5|31084.6|31064.6|31100.8|31080.8|31065.8|31045.8|216
1603801200000|2020-10-27 12:20:00|31085.8|31065.8|31065.8|31045.8|31092|31072|31065.8|31045.8|173
1603801500000|2020-10-27 12:25:00|31068.3|31048.3|31059.6|31039.6|31075.8|31055.8|31054.5|31034.5|206
1603801800000|2020-10-27 12:30:00|31058.3|31038.3|31039.6|31019.6|31060.8|31040.8|31037|31017|295
1603802100000|2020-10-27 12:35:00|31040.8|31020.8|31024.6|31004.6|31048.5|31028.5|30998.5|30978.5|450
1603802400000|2020-10-27 12:40:00|31027.3|31007.3|31020.8|31000.8|31030.8|31010.8|31013.3|30993.3|187
1603802700000|2020-10-27 12:45:00|31019.6|30999.6|31020.8|31000.8|31049.7|31029.7|31018.5|30998.5|736
1603803000000|2020-10-27 12:50:00|31019.7|30999.7|31030.8|31010.8|31044.7|31024.7|31019.7|30999.7|570
1603803300000|2020-10-27 12:55:00|31034.7|31014.7|31053.5|31033.5|31057.3|31037.3|31034.7|31014.7|516
1603803600000|2020-10-27 13:00:00|31048.5|31028.5|30988.5|30968.5|31048.5|31028.5|30973.5|30953.5|533
1603803900000|2020-10-27 13:05:00|30983.5|30963.5|31028.5|31008.5|31033.5|31013.5|30983.5|30963.5|631
1603804200000|2020-10-27 13:10:00|31029.8|31009.8|31020.8|31000.8|31047.3|31027.3|31019.8|30999.8|603
1603804500000|2020-10-27 13:15:00|31019.7|30999.7|31033.5|31013.5|31035.8|31015.8|31009.7|30989.7|734
1603804800000|2020-10-27 13:20:00|31034.7|31014.7|31053.5|31033.5|31053.5|31033.5|31017.2|30997.2|278
1603805100000|2020-10-27 13:25:00|31054.7|31034.7|31037.2|31017.2|31057.2|31037.2|31023.5|31003.5|242
1603805400000|2020-10-27 13:30:00|31036|31016|31015.9|30995.9|31038.5|31018.5|30978.3|30958.3|672
1603805700000|2020-10-27 13:35:00|31014.5|30994.5|31059.7|31039.7|31077.2|31057.2|31005.9|30985.9|398
1603806000000|2020-10-27 13:40:00|31060.9|31040.9|31030.9|31010.9|31079.7|31059.7|31025.9|31005.9|349
1603806300000|2020-10-27 13:45:00|31028.4|31008.4|30988.4|30968.4|31034.7|31014.7|30972|30952|472
1603806600000|2020-10-27 13:50:00|30989.7|30969.7|30985.9|30965.9|30997.2|30977.2|30980.9|30960.9|190
1603806900000|2020-10-27 13:55:00|30987|30967|30994.7|30974.7|30996|30976|30980.9|30960.9|221
1603807200000|2020-10-27 14:00:00|30996|30976|30980.9|30960.9|31004.7|30984.7|30980.9|30960.9|222
1603807500000|2020-10-27 14:05:00|30979.7|30959.7|30968.4|30948.4|30994.5|30974.5|30962.1|30942.1|337
1603807800000|2020-10-27 14:10:00|30967.1|30947.1|30963.2|30943.2|30985.9|30965.9|30963.2|30943.2|188
1603808100000|2020-10-27 14:15:00|30965.9|30945.9|30932.1|30912.1|30970.9|30950.9|30928.2|30908.2|367
1603808400000|2020-10-27 14:20:00|30933.2|30913.2|30914.3|30894.3|30955.6|30935.6|30914.3|30894.3|473
1603808700000|2020-10-27 14:25:00|30915.6|30895.6|30914.4|30894.4|30921.9|30901.9|30901.8|30881.8|418
1603809000000|2020-10-27 14:30:00|30915.6|30895.6|30940.6|30920.6|30944.3|30924.3|30910.6|30890.6|504
1603809300000|2020-10-27 14:35:00|30941.9|30921.9|30924.4|30904.4|30944.4|30924.4|30921.9|30901.9|273
1603809600000|2020-10-27 14:40:00|30925.8|30905.8|30925.6|30905.6|30935.6|30915.6|30923|30903|251
1603809900000|2020-10-27 14:45:00|30928.3|30908.3|30960.6|30940.6|30978.1|30958.1|30928.1|30908.1|330
1603810200000|2020-10-27 14:50:00|30959.3|30939.3|30985.8|30965.8|30990.6|30970.6|30955.6|30935.6|318
1603810500000|2020-10-27 14:55:00|30988.3|30968.3|30998.3|30978.3|31022.1|31002.1|30986.9|30966.9|351
1603810800000|2020-10-27 15:00:00|30999.6|30979.6|31000.6|30980.6|31023.3|31003.3|30979.3|30959.3|658
1603811100000|2020-10-27 15:05:00|31002|30982|30965.6|30945.6|31010.6|30990.6|30965.5|30945.5|602
1603811400000|2020-10-27 15:10:00|30964.3|30944.3|30941.8|30921.8|30966.8|30946.8|30939.2|30919.2|620
1603811700000|2020-10-27 15:15:00|30940.6|30920.6|30948|30928|30955.7|30935.7|30934.3|30914.3|401
1603812000000|2020-10-27 15:20:00|30946.8|30926.8|30923|30903|30950.7|30930.7|30910.7|30890.7|427
1603812300000|2020-10-27 15:25:00|30919.3|30899.3|30918|30898|30939.2|30919.2|30909.2|30889.2|238
1603812600000|2020-10-27 15:30:00|30919.2|30899.2|30895.4|30875.4|30923|30903|30881.7|30861.7|675
1603812900000|2020-10-27 15:35:00|30894.2|30874.2|30934.2|30914.2|30938|30918|30893|30873|253
1603813200000|2020-10-27 15:40:00|30935.5|30915.5|30931.7|30911.7|30953.1|30933.1|30931.7|30911.7|410
1603813500000|2020-10-27 15:45:00|30933.1|30913.1|30944.2|30924.2|30949.2|30929.2|30922.8|30902.8|199
1603813800000|2020-10-27 15:50:00|30948.1|30928.1|30953.1|30933.1|30956.9|30936.9|30941.7|30921.7|162
1603814100000|2020-10-27 15:55:00|30954.3|30934.3|30965.6|30945.6|30971.9|30951.9|30948.1|30928.1|213
1603814400000|2020-10-27 16:00:00|30964.3|30944.3|30938.1|30918.1|30968.1|30948.1|30936.8|30916.8|1135
1603814700000|2020-10-27 16:05:00|30933.1|30913.1|30943.1|30923.1|30958.1|30938.1|30924.4|30904.4|866
1603815000000|2020-10-27 16:10:00|30938.1|30918.1|30929.3|30909.3|30943.1|30923.1|30918.1|30898.1|301
1603815300000|2020-10-27 16:15:00|30931.8|30911.8|30951.9|30931.9|30951.9|30931.9|30918.1|30898.1|589
1603815600000|2020-10-27 16:20:00|30950.6|30930.6|30953.1|30933.1|30968.1|30948.1|30950.6|30930.6|299
1603815900000|2020-10-27 16:25:00|30951.8|30931.8|30939.3|30919.3|30958.1|30938.1|30934.3|30914.3|146
1603816200000|2020-10-27 16:30:00|30940.5|30920.5|30940.5|30920.5|30955.5|30935.5|30930.5|30910.5|151
1603816500000|2020-10-27 16:35:00|30943|30923|30940.5|30920.5|30945.5|30925.5|30935.5|30915.5|131
1603816800000|2020-10-27 16:40:00|30941.8|30921.8|30925.5|30905.5|30943|30923|30920.5|30900.5|260
1603817100000|2020-10-27 16:45:00|30926.8|30906.8|30970.5|30950.5|30975.5|30955.5|30926.8|30906.8|369
1603817400000|2020-10-27 16:50:00|30965.5|30945.5|30950.5|30930.5|30970.5|30950.5|30945.5|30925.5|224
1603817700000|2020-10-27 16:55:00|30949.3|30929.3|30966.7|30946.7|30970.5|30950.5|30936.7|30916.7|1189
1603818000000|2020-10-27 17:00:00|30967.9|30947.9|30950.5|30930.5|30969.2|30949.2|30950.5|30930.5|363
1603818300000|2020-10-27 17:05:00|30951.7|30931.7|30944.3|30924.3|30955.5|30935.5|30944.3|30924.3|180
1603818600000|2020-10-27 17:10:00|30945.5|30925.5|30927.9|30907.9|30945.5|30925.5|30926.7|30906.7|153
1603818900000|2020-10-27 17:15:00|30929.2|30909.2|30931.7|30911.7|30937.9|30917.9|30927.9|30907.9|282
1603819200000|2020-10-27 17:20:00|30934.3|30914.3|30936.9|30916.9|30939.3|30919.3|30928.1|30908.1|100
1603819500000|2020-10-27 17:25:00|30934.4|30914.4|30945.5|30925.5|30946.8|30926.8|30934.3|30914.3|146
1603819800000|2020-10-27 17:30:00|30949.3|30929.3|30954.3|30934.3|30954.3|30934.3|30949.3|30929.3|130
1603820100000|2020-10-27 17:35:00|30959.3|30939.3|30958|30938|30959.3|30939.3|30955.5|30935.5|131
1603820400000|2020-10-27 17:40:00|30959.3|30939.3|30949.3|30929.3|30959.3|30939.3|30949.3|30929.3|38
1603820700000|2020-10-27 17:45:00|30946.8|30926.8|30956.7|30936.7|30956.7|30936.7|30946.7|30926.7|78
1603821000000|2020-10-27 17:50:00|30961.7|30941.7|30985.5|30965.5|30990.5|30970.5|30961.7|30941.7|193
1603821300000|2020-10-27 17:55:00|30983|30963|30968.1|30948.1|30984.3|30964.3|30966.9|30946.9|92
1603821600000|2020-10-27 18:00:00|30966.8|30946.8|30963.1|30943.1|30973.1|30953.1|30963.1|30943.1|69
1603821900000|2020-10-27 18:05:00|30964.3|30944.3|30956.8|30936.8|30968|30948|30956.8|30936.8|75
1603822200000|2020-10-27 18:10:00|30955.5|30935.5|30953|30933|30958.1|30938.1|30950.5|30930.5|95
1603822500000|2020-10-27 18:15:00|30951.7|30931.7|30925.5|30905.5|30953|30933|30923|30903|98
1603822800000|2020-10-27 18:20:00|30924.3|30904.3|30935.5|30915.5|30935.5|30915.5|30924.3|30904.3|52
1603823100000|2020-10-27 18:25:00|30937.9|30917.9|30944.2|30924.2|30945.5|30925.5|30934.2|30914.2|65
1603823400000|2020-10-27 18:30:00|30943|30923|30940.5|30920.5|30945.5|30925.5|30936.7|30916.7|26
1603823700000|2020-10-27 18:35:00|30943.1|30923.1|30940.5|30920.5|30950.5|30930.5|30940.5|30920.5|54
1603824000000|2020-10-27 18:40:00|30938|30918|30920.5|30900.5|30940.5|30920.5|30920.5|30900.5|46
1603824300000|2020-10-27 18:45:00|30923|30903|30930.5|30910.5|30933|30913|30910.5|30890.5|74
1603824600000|2020-10-27 18:50:00|30929.2|30909.2|30930.5|30910.5|30940.5|30920.5|30928|30908|136
1603824900000|2020-10-27 18:55:00|30926.7|30906.7|30925.5|30905.5|30928|30908|30915.5|30895.5|53
1603825200000|2020-10-27 19:00:00|30924.2|30904.2|30915.5|30895.5|30925.5|30905.5|30915.5|30895.5|39
1603825500000|2020-10-27 19:05:00|30917.9|30897.9|30905.5|30885.5|30920.5|30900.5|30905.5|30885.5|57
1603825800000|2020-10-27 19:10:00|30910.5|30890.5|30903|30883|30915.5|30895.5|30903|30883|64
1603826100000|2020-10-27 19:15:00|30901.7|30881.7|30900.5|30880.5|30901.7|30881.7|30894.2|30874.2|66
1603826400000|2020-10-27 19:20:00|30903|30883|30920.5|30900.5|30925.5|30905.5|30903|30883|53
1603826700000|2020-10-27 19:25:00|30921.7|30901.7|30920.5|30900.5|30925.5|30905.5|30920.5|30900.5|23
1603827000000|2020-10-27 19:30:00|30923|30903|30925.5|30905.5|30930.5|30910.5|30923|30903|56
1603827300000|2020-10-27 19:35:00|30928.1|30908.1|30933.1|30913.1|30933.1|30913.1|30925.5|30905.5|23
1603827600000|2020-10-27 19:40:00|30934.3|30914.3|30936.7|30916.7|30944.3|30924.3|30934.3|30914.3|20
1603827900000|2020-10-27 19:45:00|30938|30918|30925.5|30905.5|30940.5|30920.5|30925.5|30905.5|61
1603828200000|2020-10-27 19:50:00|30921.7|30901.7|30935.5|30915.5|30935.5|30915.5|30911.7|30891.7|83
1603828500000|2020-10-27 19:55:00|30938.1|30918.1|30930.5|30910.5|30938.1|30918.1|30925.5|30905.5|80
1603828800000|2020-10-27 20:00:00|30931.8|30911.8|30935.6|30915.6|30938.1|30918.1|30928|30908|60
1603829100000|2020-10-27 20:05:00|30934.3|30914.3|30930.6|30910.6|30936.8|30916.8|30930.6|30910.6|36
1603829400000|2020-10-27 20:10:00|30929.3|30909.3|30918|30898|30930.6|30910.6|30916.7|30896.7|156
1603829700000|2020-10-27 20:15:00|||||||||26
1603830000000|2020-10-27 20:20:00|30916.8|30896.8|30921.9|30901.9|30921.9|30901.9|30916.8|30896.8|30
1603830300000|2020-10-27 20:25:00|30925.6|30905.6|30930.6|30910.6|30935.6|30915.6|30925.6|30905.6|52
1603830600000|2020-10-27 20:30:00|30931.8|30911.8|30925.6|30905.6|30934.3|30914.3|30915.6|30895.6|73
1603830900000|2020-10-27 20:35:00|30923|30903|30925.6|30905.6|30928.1|30908.1|30920.6|30900.6|19
1603831200000|2020-10-27 20:40:00|30920.6|30900.6|30910.6|30890.6|30920.6|30900.6|30905.6|30885.6|43
1603831500000|2020-10-27 20:45:00|30909.4|30889.4|30885.6|30865.6|30910.6|30890.6|30885.6|30865.6|73
1603831800000|2020-10-27 20:50:00|30884.3|30864.3|30895.6|30875.6|30895.6|30875.6|30873.1|30853.1|65
1603832100000|2020-10-27 20:55:00|30894.4|30874.4|30903.1|30883.1|30903.1|30883.1|30890.6|30870.6|86
1603836000000|2020-10-27 22:00:00|30990.5|30970.5|30900.6|30880.6|30990.5|30970.5|30888.1|30868.1|83
1603836300000|2020-10-27 22:05:00|30899.4|30879.4|30863|30843|30899.4|30879.4|30863|30843|79
1603836600000|2020-10-27 22:10:00|30866.8|30846.8|30840.6|30820.6|30866.8|30846.8|30840.6|30820.6|80
1603836900000|2020-10-27 22:15:00|30841.9|30821.9|30835.6|30815.6|30848.1|30828.1|30835.6|30815.6|65
1603837200000|2020-10-27 22:20:00|30838.1|30818.1|30775.6|30755.6|30840.6|30820.6|30751.8|30731.8|149
1603837500000|2020-10-27 22:25:00|30776.8|30756.8|30768.1|30748.1|30776.8|30756.8|30754.3|30734.3|67
1603837800000|2020-10-27 22:30:00|30769.4|30749.4|30795.6|30775.6|30795.6|30775.6|30769.4|30749.4|46
1603838100000|2020-10-27 22:35:00|30796.9|30776.9|30795.6|30775.6|30800.6|30780.6|30790.6|30770.6|84
1603838400000|2020-10-27 22:40:00|30796.9|30776.9|30795.6|30775.6|30800.6|30780.6|30791.8|30771.8|44
1603838700000|2020-10-27 22:45:00|30796.8|30776.8|30810.6|30790.6|30814.3|30794.3|30795.6|30775.6|48
1603839000000|2020-10-27 22:50:00|30808.1|30788.1|30805.6|30785.6|30813.1|30793.1|30800.6|30780.6|28
1603839300000|2020-10-27 22:55:00|30806.9|30786.9|30815.6|30795.6|30820.6|30800.6|30806.9|30786.9|22
1603839600000|2020-10-27 23:00:00|30813.1|30793.1|30818.1|30798.1|30820.6|30800.6|30811.8|30791.8|35
1603839900000|2020-10-27 23:05:00|30820.6|30800.6|30825.6|30805.6|30828.1|30808.1|30818.1|30798.1|44
1603840200000|2020-10-27 23:10:00|30824.3|30804.3|30815.6|30795.6|30824.3|30804.3|30815.6|30795.6|8
1603840500000|2020-10-27 23:15:00|30818.1|30798.1|30825.6|30805.6|30825.6|30805.6|30818.1|30798.1|9
1603840800000|2020-10-27 23:20:00|30824.3|30804.3|30830.6|30810.6|30833.1|30813.1|30820.6|30800.6|14
1603841100000|2020-10-27 23:25:00|30833.2|30813.2|30835.6|30815.6|30835.6|30815.6|30831.9|30811.9|24
1603841400000|2020-10-27 23:30:00|30834.4|30814.4|30836.8|30816.8|30840.6|30820.6|30834.3|30814.3|26
1603841700000|2020-10-27 23:35:00|30836.9|30816.9|30840.6|30820.6|30845.6|30825.6|30836.9|30816.9|9
1603842000000|2020-10-27 23:40:00|30843.2|30823.2|30840.6|30820.6|30844.4|30824.4|30840.6|30820.6|19
1603842300000|2020-10-27 23:45:00|30838.1|30818.1|30838.1|30818.1|30838.1|30818.1|30833.1|30813.1|25
1603842600000|2020-10-27 23:50:00|30839.4|30819.4|30845.6|30825.6|30848.1|30828.1|30839.4|30819.4|20
1603842900000|2020-10-27 23:55:00|30844.4|30824.4|30835.7|30815.7|30844.4|30824.4|30835.6|30815.6|21
1603843200000|2020-10-28 00:00:00|30833.1|30813.1|30803.1|30783.1|30833.1|30813.1|30801.8|30781.8|86
1603843500000|2020-10-28 00:05:00|30801.9|30781.9|30783.2|30763.2|30809.4|30789.4|30770.7|30750.7|82
1603843800000|2020-10-28 00:10:00|30780.7|30760.7|30800.7|30780.7|30803.2|30783.2|30780.7|30760.7|83
1603844100000|2020-10-28 00:15:00|30803.2|30783.2|30808.2|30788.2|30818.2|30798.2|30803.2|30783.2|30
1603844400000|2020-10-28 00:20:00|30805.7|30785.7|30825.7|30805.7|30825.7|30805.7|30793.2|30773.2|47
1603844700000|2020-10-28 00:25:00|30827|30807|30820.7|30800.7|30834.4|30814.4|30810.7|30790.7|69
1603845000000|2020-10-28 00:30:00|30818.2|30798.2|30803.2|30783.2|30818.2|30798.2|30800.7|30780.7|36
1603845300000|2020-10-28 00:35:00|30800.7|30780.7|30795.7|30775.7|30805.7|30785.7|30795.7|30775.7|35
1603845600000|2020-10-28 00:40:00|30797|30777|30805.7|30785.7|30805.7|30785.7|30795.7|30775.7|16
1603845900000|2020-10-28 00:45:00|30800.7|30780.7|30805.7|30785.7|30805.7|30785.7|30790.7|30770.7|28
1603846200000|2020-10-28 00:50:00|30808.2|30788.2|30831.9|30811.9|30835.7|30815.7|30808.2|30788.2|37
1603846500000|2020-10-28 00:55:00|30835.7|30815.7|30815.7|30795.7|30838.1|30818.1|30810.7|30790.7|65
1603846800000|2020-10-28 01:00:00|30827.1|30807.1|30825.7|30805.7|30869.5|30849.5|30815.7|30795.7|498
1603847100000|2020-10-28 01:05:00|30824.4|30804.4|30840.6|30820.6|30840.6|30820.6|30821.9|30801.9|203
1603847400000|2020-10-28 01:10:00|30838.1|30818.1|30856.9|30836.9|30856.9|30836.9|30828.1|30808.1|149
1603847700000|2020-10-28 01:15:00|30855.7|30835.7|30841.9|30821.9|30859.4|30839.4|30821.9|30801.9|212
1603848000000|2020-10-28 01:20:00|30843.2|30823.2|30846.9|30826.9|30856.9|30836.9|30841.9|30821.9|69
1603848300000|2020-10-28 01:25:00|30848.2|30828.2|30866.9|30846.9|30866.9|30846.9|30846.9|30826.9|92
1603848600000|2020-10-28 01:30:00|30864.4|30844.4|30896.9|30876.9|30906.9|30886.9|30864.4|30844.4|242
1603848900000|2020-10-28 01:35:00|30895.6|30875.6|30898.2|30878.2|30920.7|30900.7|30885.6|30865.6|219
1603849200000|2020-10-28 01:40:00|30895.7|30875.7|30891.9|30871.9|30915.7|30895.7|30885.7|30865.7|165
1603849500000|2020-10-28 01:45:00|30890.7|30870.7|30865.7|30845.7|30900.7|30880.7|30860.7|30840.7|142
1603849800000|2020-10-28 01:50:00|30864.4|30844.4|30880.7|30860.7|30880.7|30860.7|30855.7|30835.7|244
1603850100000|2020-10-28 01:55:00|30878.2|30858.2|30875.7|30855.7|30890.7|30870.7|30869.4|30849.4|157
1603850400000|2020-10-28 02:00:00|30870.7|30850.7|30870.7|30850.7|30878.2|30858.2|30865.7|30845.7|87
1603850700000|2020-10-28 02:05:00|30868.3|30848.3|30860.7|30840.7|30874.5|30854.5|30855.7|30835.7|203
1603851000000|2020-10-28 02:10:00|30862|30842|30880.7|30860.7|30880.7|30860.7|30855.7|30835.7|133
1603851300000|2020-10-28 02:15:00|30883.2|30863.2|30855.7|30835.7|30883.2|30863.2|30855.7|30835.7|49
1603851600000|2020-10-28 02:20:00|30858.2|30838.2|30860.7|30840.7|30865.7|30845.7|30855.7|30835.7|64
1603851900000|2020-10-28 02:25:00|30858.2|30838.2|30855.7|30835.7|30870.7|30850.7|30850.7|30830.7|105
1603852200000|2020-10-28 02:30:00|30858.2|30838.2|30855.7|30835.7|30868.2|30848.2|30848.1|30828.1|187
1603852500000|2020-10-28 02:35:00|30850.7|30830.7|30885.7|30865.7|30888.2|30868.2|30845.7|30825.7|111
1603852800000|2020-10-28 02:40:00|30887|30867|30890.7|30870.7|30905.7|30885.7|30880.7|30860.7|161
1603853100000|2020-10-28 02:45:00|30892|30872|30893.2|30873.2|30900.7|30880.7|30876.9|30856.9|133
1603853400000|2020-10-28 02:50:00|30895.7|30875.7|30910.7|30890.7|30910.7|30890.7|30891.9|30871.9|106
1603853700000|2020-10-28 02:55:00|30905.7|30885.7|30896.9|30876.9|30914.4|30894.4|30896.9|30876.9|90
1603854000000|2020-10-28 03:00:00|30895.7|30875.7|30885.7|30865.7|30895.7|30875.7|30884.4|30864.4|74
1603854300000|2020-10-28 03:05:00|30884.4|30864.4|30918.2|30898.2|30919.5|30899.5|30884.4|30864.4|55
1603854600000|2020-10-28 03:10:00|30919.5|30899.5|30911.9|30891.9|30925.7|30905.7|30906.9|30886.9|81
1603854900000|2020-10-28 03:15:00|30910.7|30890.7|30913.2|30893.2|30913.2|30893.2|30896.9|30876.9|72
1603855200000|2020-10-28 03:20:00|30915.7|30895.7|30910.7|30890.7|30915.7|30895.7|30907|30887|40
1603855500000|2020-10-28 03:25:00|30912|30892|30935.7|30915.7|30937|30917|30910.7|30890.7|108
1603855800000|2020-10-28 03:30:00|30934.5|30914.5|30930.7|30910.7|30945.7|30925.7|30928.2|30908.2|167
1603856100000|2020-10-28 03:35:00|30932|30912|30925.7|30905.7|30932|30912|30924.5|30904.5|50
1603856400000|2020-10-28 03:40:00|30924.5|30904.5|30917|30897|30924.5|30904.5|30917|30897|36
1603856700000|2020-10-28 03:45:00|30915.7|30895.7|30912|30892|30915.7|30895.7|30912|30892|21
1603857000000|2020-10-28 03:50:00|30914.5|30894.5|30912|30892|30915.7|30895.7|30910.7|30890.7|15
1603857300000|2020-10-28 03:55:00|30915.7|30895.7|30915.8|30895.8|30915.8|30895.8|30914.5|30894.5|21
1603857600000|2020-10-28 04:00:00|30910.8|30890.8|30918.3|30898.3|30918.3|30898.3|30910.8|30890.8|24
1603857900000|2020-10-28 04:05:00|30917|30897|30920.8|30900.8|30922|30902|30915.8|30895.8|41
1603858200000|2020-10-28 04:10:00|30915.8|30895.8|30910.8|30890.8|30920.8|30900.8|30910.8|30890.8|37
1603858500000|2020-10-28 04:15:00|30907|30887|30907|30887|30910.8|30890.8|30907|30887|50
1603858800000|2020-10-28 04:20:00|30904.5|30884.5|30907|30887|30908.3|30888.3|30904.5|30884.5|17
1603859100000|2020-10-28 04:25:00|30905.8|30885.8|30902|30882|30905.8|30885.8|30900.8|30880.8|40
1603859400000|2020-10-28 04:30:00|30905.8|30885.8|30910.8|30890.8|30910.8|30890.8|30900.8|30880.8|40
1603859700000|2020-10-28 04:35:00|30914.5|30894.5|30915.8|30895.8|30922|30902|30914.5|30894.5|67
1603860000000|2020-10-28 04:40:00|30920.8|30900.8|30915.8|30895.8|30920.8|30900.8|30915.8|30895.8|21
1603860300000|2020-10-28 04:45:00|30917.1|30897.1|30915.8|30895.8|30918.3|30898.3|30915.8|30895.8|34
1603860600000|2020-10-28 04:50:00|30914.5|30894.5|30910.8|30890.8|30915.8|30895.8|30910.8|30890.8|16
1603860900000|2020-10-28 04:55:00|30914.5|30894.5|30910.8|30890.8|30915.8|30895.8|30910.8|30890.8|21
1603861200000|2020-10-28 05:00:00|30915.8|30895.8|30915.8|30895.8|30928.3|30908.3|30913.3|30893.3|48
1603861500000|2020-10-28 05:05:00|30918.3|30898.3|30905.8|30885.8|30920.8|30900.8|30900.8|30880.8|51
1603861800000|2020-10-28 05:10:00|30907.1|30887.1|30910.8|30890.8|30910.8|30890.8|30900.8|30880.8|60
1603862100000|2020-10-28 05:15:00|30913.3|30893.3|30910.8|30890.8|30915.8|30895.8|30909.5|30889.5|58
1603862400000|2020-10-28 05:20:00|30909.6|30889.6|30924.5|30904.5|30924.5|30904.5|30904.5|30884.5|66
1603862700000|2020-10-28 05:25:00|30925.8|30905.8|30915.8|30895.8|30925.8|30905.8|30910.8|30890.8|18
1603863000000|2020-10-28 05:30:00|30925.8|30905.8|30940.8|30920.8|30960.8|30940.8|30925.8|30905.8|350
1603863300000|2020-10-28 05:35:00|30937|30917|30957|30937|30970.8|30950.8|30935.8|30915.8|189
1603863600000|2020-10-28 05:40:00|30960.8|30940.8|30983.3|30963.3|30985.8|30965.8|30953.3|30933.3|128
1603863900000|2020-10-28 05:45:00|30985.8|30965.8|30995.8|30975.8|30998.3|30978.3|30985.8|30965.8|102
1603864200000|2020-10-28 05:50:00|30997.1|30977.1|30992|30972|31010.8|30990.8|30992|30972|144
1603864500000|2020-10-28 05:55:00|30995.8|30975.8|30990.8|30970.8|31005.8|30985.8|30988.3|30968.3|91
1603864800000|2020-10-28 06:00:00|30993.3|30973.3|31025.8|31005.8|31030.8|31010.8|30982.1|30962.1|268
1603865100000|2020-10-28 06:05:00|31024.5|31004.5|31040.8|31020.8|31054.6|31034.6|31010.8|30990.8|357
1603865400000|2020-10-28 06:10:00|31042|31022|31035.8|31015.8|31053.3|31033.3|31030.8|31010.8|176
1603865700000|2020-10-28 06:15:00|31037|31017|31060.8|31040.8|31060.8|31040.8|31035.8|31015.8|96
1603866000000|2020-10-28 06:20:00|31059.5|31039.5|31055.8|31035.8|31067|31047|31045.8|31025.8|166
1603866300000|2020-10-28 06:25:00|31057|31037|31048.3|31028.3|31068.3|31048.3|31039.5|31019.5|121
1603866600000|2020-10-28 06:30:00|31047|31027|31050.8|31030.8|31063.3|31043.3|31045.8|31025.8|184
1603866900000|2020-10-28 06:35:00|31053.3|31033.3|31073.3|31053.3|31075.8|31055.8|31048.3|31028.3|115
1603867200000|2020-10-28 06:40:00|31070.8|31050.8|31043.3|31023.3|31073.3|31053.3|31043.3|31023.3|162
1603867500000|2020-10-28 06:45:00|31048.3|31028.3|31048.3|31028.3|31053.3|31033.3|31037|31017|133
1603867800000|2020-10-28 06:50:00|31045.8|31025.8|31033.3|31013.3|31048.3|31028.3|31002|30982|292
1603868100000|2020-10-28 06:55:00|31032|31012|31029.6|31009.6|31043.3|31023.3|31023.3|31003.3|331
1603868400000|2020-10-28 07:00:00|31030.8|31010.8|31044.6|31024.6|31059.5|31039.5|31012|30992|285
1603868700000|2020-10-28 07:05:00|31040.8|31020.8|31019.6|30999.6|31040.8|31020.8|31015.8|30995.8|119
1603869000000|2020-10-28 07:10:00|31018.3|30998.3|31073.3|31053.3|31093.3|31073.3|30988.3|30968.3|302
1603869300000|2020-10-28 07:15:00|31069.5|31049.5|31028.3|31008.3|31069.5|31049.5|31023.3|31003.3|155
1603869600000|2020-10-28 07:20:00|31027.1|31007.1|31013.3|30993.3|31028.3|31008.3|31008.3|30988.3|157
1603869900000|2020-10-28 07:25:00|31015.8|30995.8|31043.3|31023.3|31053.3|31033.3|31015.8|30995.8|99
1603870200000|2020-10-28 07:30:00|31042|31022|31035.8|31015.8|31043.3|31023.3|31007.1|30987.1|280
1603870500000|2020-10-28 07:35:00|31040.8|31020.8|31017.1|30997.1|31040.8|31020.8|31017.1|30997.1|83
1603870800000|2020-10-28 07:40:00|31019.6|30999.6|30999.6|30979.6|31025.8|31005.8|30999.6|30979.6|139
1603871100000|2020-10-28 07:45:00|30998.4|30978.4|31003.4|30983.4|31015.9|30995.9|30993.4|30973.4|124
1603871400000|2020-10-28 07:50:00|31002.2|30982.2|31003.4|30983.4|31013.4|30993.4|31002.2|30982.2|94
1603871700000|2020-10-28 07:55:00|31004.7|30984.7|31032.2|31012.2|31042.2|31022.2|31004.7|30984.7|116
1603872000000|2020-10-28 08:00:00|31028.4|31008.4|31053.4|31033.4|31079.7|31059.7|31028.4|31008.4|278
1603872300000|2020-10-28 08:05:00|31056|31036|31033.4|31013.4|31065.9|31045.9|31028.4|31008.4|140
1603872600000|2020-10-28 08:10:00|31030.9|31010.9|31008.4|30988.4|31048.4|31028.4|30993.4|30973.4|217
1603872900000|2020-10-28 08:15:00|31003.4|30983.4|30899.6|30879.6|31003.4|30983.4|30897.1|30877.1|582
1603873200000|2020-10-28 08:20:00|30897.1|30877.1|30905.9|30885.9|30905.9|30885.9|30860.9|30840.9|552
1603873500000|2020-10-28 08:25:00|30904.6|30884.6|30880.9|30860.9|30920.9|30900.9|30875.9|30855.9|226
1603873800000|2020-10-28 08:30:00|30875.9|30855.9|30873.4|30853.4|30898.4|30878.4|30857.1|30837.1|235
1603874100000|2020-10-28 08:35:00|30870.9|30850.9|30840.9|30820.9|30874.6|30854.6|30835.9|30815.9|264
1603874400000|2020-10-28 08:40:00|30839.6|30819.6|30869.6|30849.6|30873.4|30853.4|30830.9|30810.9|200
1603874700000|2020-10-28 08:45:00|30865.9|30845.9|30855.9|30835.9|30865.9|30845.9|30835.9|30815.9|205
1603875000000|2020-10-28 08:50:00|30854.6|30834.6|30875.9|30855.9|30883.4|30863.4|30852.1|30832.1|202
1603875300000|2020-10-28 08:55:00|30878.4|30858.4|30928.3|30908.3|30928.3|30908.3|30870.9|30850.9|195
1603875600000|2020-10-28 09:00:00|30930.9|30910.9|30910.9|30890.9|30930.9|30910.9|30905.9|30885.9|149
1603875900000|2020-10-28 09:05:00|30908.4|30888.4|30945.9|30925.9|30947.2|30927.2|30908.4|30888.4|153
1603876200000|2020-10-28 09:10:00|30947.2|30927.2|30965.9|30945.9|30973.4|30953.4|30930.9|30910.9|150
1603876500000|2020-10-28 09:15:00|30967.1|30947.1|30930.9|30910.9|30968.4|30948.4|30930.9|30910.9|147
1603876800000|2020-10-28 09:20:00|30928.3|30908.3|30895.9|30875.9|30929.6|30909.6|30885.9|30865.9|256
1603877100000|2020-10-28 09:25:00|30893.3|30873.3|30882.2|30862.2|30905.9|30885.9|30880.9|30860.9|123
1603877400000|2020-10-28 09:30:00|30883.4|30863.4|30884.6|30864.6|30888.4|30868.4|30860.9|30840.9|137
1603877700000|2020-10-28 09:35:00|30883.4|30863.4|30885.9|30865.9|30895.9|30875.9|30870.9|30850.9|59
1603878000000|2020-10-28 09:40:00|30883.4|30863.4|30894.6|30874.6|30895.9|30875.9|30878.4|30858.4|64
1603878300000|2020-10-28 09:45:00|30892.1|30872.1|30875.9|30855.9|30898.4|30878.4|30873.4|30853.4|74
1603878600000|2020-10-28 09:50:00|30873.4|30853.4|30890.9|30870.9|30895.9|30875.9|30865.9|30845.9|102
1603878900000|2020-10-28 09:55:00|30893.4|30873.4|30913.4|30893.4|30915.9|30895.9|30885.9|30865.9|132
1603879200000|2020-10-28 10:00:00|30915.9|30895.9|30915.9|30895.9|30920.9|30900.9|30905.9|30885.9|382
1603879500000|2020-10-28 10:05:00|30917.2|30897.2|30920.9|30900.9|30922.1|30902.1|30903.4|30883.4|415
1603879800000|2020-10-28 10:10:00|30919.6|30899.6|30895.9|30875.9|30919.6|30899.6|30890.9|30870.9|341
1603880100000|2020-10-28 10:15:00|30893.4|30873.4|30885.9|30865.9|30895.9|30875.9|30872.1|30852.1|405
1603880400000|2020-10-28 10:20:00|30880.9|30860.9|30885.9|30865.9|30888.4|30868.4|30870.9|30850.9|349
1603880700000|2020-10-28 10:25:00|30883.4|30863.4|30875.9|30855.9|30885.9|30865.9|30874.7|30854.7|451
1603881000000|2020-10-28 10:30:00|30872.1|30852.1|30900.9|30880.9|30905.9|30885.9|30870.9|30850.9|516
1603881300000|2020-10-28 10:35:00|30899.6|30879.6|30895.9|30875.9|30917.2|30897.2|30888.4|30868.4|562
1603881600000|2020-10-28 10:40:00|30897.1|30877.1|30867.2|30847.2|30897.1|30877.1|30865.9|30845.9|296
1603881900000|2020-10-28 10:45:00|30868.4|30848.4|30850.9|30830.9|30872.1|30852.1|30850.9|30830.9|260
1603882200000|2020-10-28 10:50:00|30849.7|30829.7|30809.6|30789.6|30849.7|30829.7|30805.8|30785.8|340
1603882500000|2020-10-28 10:55:00|30808.4|30788.4|30769.7|30749.7|30813.4|30793.4|30768.4|30748.4|348
1603882800000|2020-10-28 11:00:00|30770.9|30750.9|30774.6|30754.6|30784.7|30764.7|30768.4|30748.4|233
1603883100000|2020-10-28 11:05:00|30775.8|30755.8|30700.8|30680.8|30775.8|30755.8|30695.8|30675.8|626
1603883400000|2020-10-28 11:10:00|30697.1|30677.1|30725.8|30705.8|30728.3|30708.3|30680.8|30660.8|485
1603883700000|2020-10-28 11:15:00|30723.4|30703.4|30740.9|30720.9|30740.9|30720.9|30712.1|30692.1|497
1603884000000|2020-10-28 11:20:00|30742.1|30722.1|30728.4|30708.4|30749.6|30729.6|30710.9|30690.9|450
1603884300000|2020-10-28 11:25:00|30725.9|30705.9|30750.9|30730.9|30750.9|30730.9|30715.9|30695.9|252
1603884600000|2020-10-28 11:30:00|30749.6|30729.6|30730.9|30710.9|30750.9|30730.9|30728.4|30708.4|350
1603884900000|2020-10-28 11:35:00|30732.1|30712.1|30694.6|30674.6|30732.1|30712.1|30687.1|30667.1|509
1603885200000|2020-10-28 11:40:00|30697.1|30677.1|30704.6|30684.6|30708.4|30688.4|30682.1|30662.1|160
1603885500000|2020-10-28 11:45:00|30708.4|30688.4|30717.1|30697.1|30719.6|30699.6|30698.4|30678.4|81
1603885800000|2020-10-28 11:50:00|30718.4|30698.4|30733.4|30713.4|30733.4|30713.4|30715.9|30695.9|410
1603886100000|2020-10-28 11:55:00|30730.9|30710.9|30714.6|30694.6|30738.4|30718.4|30709.6|30689.6|277
1603886400000|2020-10-28 12:00:00|30718.4|30698.4|30675.9|30655.9|30718.4|30698.4|30637.1|30617.1|916
1603886700000|2020-10-28 12:05:00|30674.6|30654.6|30645.9|30625.9|30690.9|30670.9|30635.9|30615.9|635
1603887000000|2020-10-28 12:10:00|30647.1|30627.1|30612.1|30592.1|30660.9|30640.9|30605.9|30585.9|679
1603887300000|2020-10-28 12:15:00|30614.6|30594.6|30575.9|30555.9|30620.9|30600.9|30570.9|30550.9|760
1603887600000|2020-10-28 12:20:00|30574.6|30554.6|30540.9|30520.9|30584.7|30564.7|30500.9|30480.9|1126
1603887900000|2020-10-28 12:25:00|30539.7|30519.7|30545.9|30525.9|30565.9|30545.9|30537.2|30517.2|948
1603888200000|2020-10-28 12:30:00|30547.2|30527.2|30528.4|30508.4|30555.9|30535.9|30510.9|30490.9|597
1603888500000|2020-10-28 12:35:00|30527.1|30507.1|30519.6|30499.6|30529.7|30509.7|30500.9|30480.9|481
1603888800000|2020-10-28 12:40:00|30518.4|30498.4|30455.9|30435.9|30520.9|30500.9|30454.6|30434.6|761
1603889100000|2020-10-28 12:45:00|30454.6|30434.6|30475.9|30455.9|30492.2|30472.2|30452.1|30432.1|898
1603889400000|2020-10-28 12:50:00|30474.6|30454.6|30520.9|30500.9|30525.9|30505.9|30469.6|30449.6|999
1603889700000|2020-10-28 12:55:00|30519.6|30499.6|30522.2|30502.2|30535.9|30515.9|30495.9|30475.9|842
1603890000000|2020-10-28 13:00:00|30523.4|30503.4|30590.9|30570.9|30595.9|30575.9|30507.2|30487.2|1413
1603890300000|2020-10-28 13:05:00|30589.7|30569.7|30575.9|30555.9|30595.9|30575.9|30552.1|30532.1|935
1603890600000|2020-10-28 13:10:00|30573.4|30553.4|30585.9|30565.9|30590.9|30570.9|30544.7|30524.7|758
1603890900000|2020-10-28 13:15:00|30584.6|30564.6|30597.1|30577.1|30597.2|30577.2|30564.6|30544.6|827
1603891200000|2020-10-28 13:20:00|30598.4|30578.4|30635.9|30615.9|30637.2|30617.2|30580.9|30560.9|488
1603891500000|2020-10-28 13:25:00|30633.4|30613.4|30668.5|30648.5|30674.7|30654.7|30613.4|30593.4|628
1603891800000|2020-10-28 13:30:00|30667.2|30647.2|30652.2|30632.2|30708.5|30688.5|30652.2|30632.2|962
1603892100000|2020-10-28 13:35:00|30650.9|30630.9|30700.9|30680.9|30705.9|30685.9|30625.9|30605.9|842
1603892400000|2020-10-28 13:40:00|30703.5|30683.5|30659.7|30639.7|30703.5|30683.5|30627.2|30607.2|577
1603892700000|2020-10-28 13:45:00|30660.9|30640.9|30720.9|30700.9|30727.2|30707.2|30657.2|30637.2|759
1603893000000|2020-10-28 13:50:00|30723.4|30703.4|30657.2|30637.2|30743.5|30723.5|30650.9|30630.9|938
1603893300000|2020-10-28 13:55:00|30659.7|30639.7|30685.9|30665.9|30685.9|30665.9|30639.7|30619.7|492
1603893600000|2020-10-28 14:00:00|30680.9|30660.9|30648.4|30628.4|30694.7|30674.7|30643.4|30623.4|613
1603893900000|2020-10-28 14:05:00|30647.2|30627.2|30628.4|30608.4|30655.9|30635.9|30618.5|30598.5|688
1603894200000|2020-10-28 14:10:00|30627.2|30607.2|30614.7|30594.7|30644.7|30624.7|30606|30586|675
1603894500000|2020-10-28 14:15:00|30612.2|30592.2|30574.7|30554.7|30612.2|30592.2|30572.2|30552.2|903
1603894800000|2020-10-28 14:20:00|30576|30556|30544.7|30524.7|30603.5|30583.5|30534.7|30514.7|697
1603895100000|2020-10-28 14:25:00|30545.9|30525.9|30557.2|30537.2|30567.2|30547.2|30526|30506|638
1603895400000|2020-10-28 14:30:00|30559.7|30539.7|30567.2|30547.2|30599.7|30579.7|30514.7|30494.7|738
1603895700000|2020-10-28 14:35:00|30566|30546|30581|30561|30581|30561|30544.7|30524.7|388
1603896000000|2020-10-28 14:40:00|30579.7|30559.7|30533.5|30513.5|30588.5|30568.5|30522.2|30502.2|395
1603896300000|2020-10-28 14:45:00|30531|30511|30499.7|30479.7|30534.7|30514.7|30491|30471|563
1603896600000|2020-10-28 14:50:00|30501|30481|30494.7|30474.7|30502.2|30482.2|30466|30446|902
1603896900000|2020-10-28 14:55:00|30493.5|30473.5|30519.7|30499.7|30522.2|30502.2|30476|30456|463
1603897200000|2020-10-28 15:00:00|30521|30501|30468.5|30448.5|30529.7|30509.7|30457.2|30437.2|636
1603897500000|2020-10-28 15:05:00|30469.7|30449.7|30529.7|30509.7|30531|30511|30464.7|30444.7|736
1603897800000|2020-10-28 15:10:00|30531|30511|30564.7|30544.7|30594.7|30574.7|30521|30501|816
1603898100000|2020-10-28 15:15:00|30562.2|30542.2|30587.2|30567.2|30588.5|30568.5|30554.7|30534.7|283
1603898400000|2020-10-28 15:20:00|30588.5|30568.5|30608.5|30588.5|30613.5|30593.5|30553.5|30533.5|589
1603898700000|2020-10-28 15:25:00|30609.7|30589.7|30594.7|30574.7|30613.5|30593.5|30579.8|30559.8|968
1603899000000|2020-10-28 15:30:00|30593.5|30573.5|30569.8|30549.8|30598.5|30578.5|30554.8|30534.8|1438
1603899300000|2020-10-28 15:35:00|30571.1|30551.1|30637.3|30617.3|30643.5|30623.5|30571.1|30551.1|1023
1603899600000|2020-10-28 15:40:00|30636|30616|30691.1|30671.1|30704.8|30684.8|30631|30611|848
1603899900000|2020-10-28 15:45:00|30693.6|30673.6|30712.3|30692.3|30731|30711|30693.6|30673.6|579
1603900200000|2020-10-28 15:50:00|30713.5|30693.5|30747.3|30727.3|30751.1|30731.1|30699.8|30679.8|875
1603900500000|2020-10-28 15:55:00|30746.1|30726.1|30773.6|30753.6|30779.8|30759.8|30714.8|30694.8|674
1603900800000|2020-10-28 16:00:00|30771.1|30751.1|30766.1|30746.1|30778.6|30758.6|30738.6|30718.6|474
1603901100000|2020-10-28 16:05:00|30768.6|30748.6|30798.6|30778.6|30822.3|30802.3|30759.8|30739.8|950
1603901400000|2020-10-28 16:10:00|30796.1|30776.1|30782.3|30762.3|30816.1|30796.1|30778.6|30758.6|418
1603901700000|2020-10-28 16:15:00|30779.8|30759.8|30787.4|30767.4|30803.6|30783.6|30777.3|30757.3|352
1603902000000|2020-10-28 16:20:00|30786.1|30766.1|30777.4|30757.4|30791.1|30771.1|30768.6|30748.6|187
1603902300000|2020-10-28 16:25:00|30778.6|30758.6|30769.8|30749.8|30792.4|30772.4|30759.8|30739.8|339
1603902600000|2020-10-28 16:30:00|30771.1|30751.1|30763.6|30743.6|30776.1|30756.1|30757.3|30737.3|276
1603902900000|2020-10-28 16:35:00|30766.1|30746.1|30709.8|30689.8|30771|30751|30709.8|30689.8|428
1603903200000|2020-10-28 16:40:00|30708.6|30688.6|30724.8|30704.8|30724.8|30704.8|30701.1|30681.1|307
1603903500000|2020-10-28 16:45:00|30723.6|30703.6|30702.3|30682.3|30726.1|30706.1|30702.3|30682.3|295
1603903800000|2020-10-28 16:50:00|30696.1|30676.1|30701.1|30681.1|30704.8|30684.8|30682.3|30662.3|329
1603904100000|2020-10-28 16:55:00|30699.8|30679.8|30661.1|30641.1|30699.8|30679.8|30658.6|30638.6|1098
1603904400000|2020-10-28 17:00:00|30659.8|30639.8|30678.6|30658.6|30693.6|30673.6|30656.1|30636.1|543
1603904700000|2020-10-28 17:05:00|30677.3|30657.3|30668.6|30648.6|30688.6|30668.6|30661.1|30641.1|203
1603905000000|2020-10-28 17:10:00|30667.4|30647.4|30668.6|30648.6|30681.1|30661.1|30663.6|30643.6|243
1603905300000|2020-10-28 17:15:00|30672.4|30652.4|30648.6|30628.6|30672.4|30652.4|30628.6|30608.6|279
1603905600000|2020-10-28 17:20:00|30649.8|30629.8|30658.6|30638.6|30658.6|30638.6|30638.6|30618.6|102
1603905900000|2020-10-28 17:25:00|30661.1|30641.1|30691.1|30671.1|30692.4|30672.4|30652.4|30632.4|276
1603906200000|2020-10-28 17:30:00|30692.4|30672.4|30703.6|30683.6|30704.9|30684.9|30673.6|30653.6|82
1603906500000|2020-10-28 17:35:00|30706.1|30686.1|30722.4|30702.4|30723.6|30703.6|30703.6|30683.6|163
1603906800000|2020-10-28 17:40:00|30721.1|30701.1|30701.1|30681.1|30723.6|30703.6|30698.6|30678.6|116
1603907100000|2020-10-28 17:45:00|30703.6|30683.6|30683.6|30663.6|30704.9|30684.9|30683.6|30663.6|177
1603907400000|2020-10-28 17:50:00|30686.1|30666.1|30701.1|30681.1|30704.9|30684.9|30684.9|30664.9|91
1603907700000|2020-10-28 17:55:00|30699.9|30679.9|30712.4|30692.4|30712.4|30692.4|30693.6|30673.6|91
1603908000000|2020-10-28 18:00:00|30713.6|30693.6|30683.6|30663.6|30713.6|30693.6|30679.9|30659.9|97
1603908300000|2020-10-28 18:05:00|30684.9|30664.9|30684.9|30664.9|30696.1|30676.1|30678.6|30658.6|66
1603908600000|2020-10-28 18:10:00|30686.1|30666.1|30659.9|30639.9|30688.6|30668.6|30658.6|30638.6|105
1603908900000|2020-10-28 18:15:00|30658.6|30638.6|30656.1|30636.1|30664.9|30644.9|30642.4|30622.4|152
1603909200000|2020-10-28 18:20:00|30654.9|30634.9|30714.9|30694.9|30714.9|30694.9|30654.9|30634.9|154
1603909500000|2020-10-28 18:25:00|30713.6|30693.6|30737.4|30717.4|30741.1|30721.1|30711.1|30691.1|141
1603909800000|2020-10-28 18:30:00|30736.1|30716.1|30733.6|30713.6|30751.1|30731.1|30726.1|30706.1|78
1603910100000|2020-10-28 18:35:00|30736.1|30716.1|30704.9|30684.9|30736.1|30716.1|30699.9|30679.9|58
1603910400000|2020-10-28 18:40:00|30706.1|30686.1|30713.6|30693.6|30716.1|30696.1|30693.6|30673.6|52
1603910700000|2020-10-28 18:45:00|30712.4|30692.4|30723.6|30703.6|30726.1|30706.1|30706.1|30686.1|41
1603911000000|2020-10-28 18:50:00|30721.1|30701.1|30691.1|30671.1|30733.6|30713.6|30688.6|30668.6|64
1603911300000|2020-10-28 18:55:00|30693.6|30673.6|30726.1|30706.1|30758.6|30738.6|30691.1|30671.1|185
1603911600000|2020-10-28 19:00:00|30729.9|30709.9|30711.1|30691.1|30731.1|30711.1|30711.1|30691.1|60
1603911900000|2020-10-28 19:05:00|30709.9|30689.9|30713.6|30693.6|30726.1|30706.1|30703.6|30683.6|76
1603912200000|2020-10-28 19:10:00|30716.1|30696.1|30702.4|30682.4|30716.1|30696.1|30691.1|30671.1|52
1603912500000|2020-10-28 19:15:00|30701.1|30681.1|30691.1|30671.1|30701.1|30681.1|30691.1|30671.1|56
1603912800000|2020-10-28 19:20:00|30688.6|30668.6|30734.9|30714.9|30736.1|30716.1|30683.6|30663.6|75
1603913100000|2020-10-28 19:25:00|30732.4|30712.4|30726.1|30706.1|30741.1|30721.1|30726.1|30706.1|57
1603913400000|2020-10-28 19:30:00|30727.4|30707.4|30746.1|30726.1|30756.1|30736.1|30726.1|30706.1|79
1603913700000|2020-10-28 19:35:00|30743.6|30723.6|30691.1|30671.1|30743.6|30723.6|30691.1|30671.1|52
1603914000000|2020-10-28 19:40:00|30693.7|30673.7|30701.1|30681.1|30711.1|30691.1|30691.1|30671.1|43
1603914300000|2020-10-28 19:45:00|30699.9|30679.9|30681.1|30661.1|30704.9|30684.9|30677.4|30657.4|46
1603914600000|2020-10-28 19:50:00|30679.9|30659.9|30664.9|30644.9|30681.2|30661.2|30664.9|30644.9|68
1603914900000|2020-10-28 19:55:00|30666.2|30646.2|30669.9|30649.9|30672.4|30652.4|30653.7|30633.7|118
1603915200000|2020-10-28 20:00:00|30668.7|30648.7|30666.2|30646.2|30678.7|30658.7|30662.4|30642.4|36
1603915500000|2020-10-28 20:05:00|30667.4|30647.4|30686.2|30666.2|30686.2|30666.2|30667.4|30647.4|50
1603915800000|2020-10-28 20:10:00|30691.2|30671.2|30696.2|30676.2|30701.2|30681.2|30686.2|30666.2|25
1603916100000|2020-10-28 20:15:00|30694.9|30674.9|30696.2|30676.2|30698.7|30678.7|30694.9|30674.9|30
1603916400000|2020-10-28 20:20:00|30694.9|30674.9|30701.2|30681.2|30701.2|30681.2|30694.9|30674.9|7
1603916700000|2020-10-28 20:25:00|30698.7|30678.7|30696.2|30676.2|30701.2|30681.2|30691.2|30671.2|27
1603917000000|2020-10-28 20:30:00|30694.9|30674.9|30728.7|30708.7|30728.7|30708.7|30691.2|30671.2|52
1603917300000|2020-10-28 20:35:00|30727.4|30707.4|30716.2|30696.2|30728.7|30708.7|30712.4|30692.4|39
1603917600000|2020-10-28 20:40:00|30717.4|30697.4|30703.7|30683.7|30717.4|30697.4|30703.7|30683.7|31
1603917900000|2020-10-28 20:45:00|30704.9|30684.9|30676.2|30656.2|30704.9|30684.9|30668.7|30648.7|89
1603918200000|2020-10-28 20:50:00|30681.2|30661.2|30686.2|30666.2|30686.2|30666.2|30676.2|30656.2|53
1603918500000|2020-10-28 20:55:00|30689.9|30669.9|30701.2|30681.2|30703.7|30683.7|30689.9|30669.9|79
1603922400000|2020-10-28 22:00:00|30713.7|30693.7|30728.7|30708.7|30731.2|30711.2|30705|30685|61
1603922700000|2020-10-28 22:05:00|30731.2|30711.2|30738.7|30718.7|30738.7|30718.7|30713.7|30693.7|54
1603923000000|2020-10-28 22:10:00|30736.2|30716.2|30738.7|30718.7|30738.7|30718.7|30732.5|30712.5|30
1603923300000|2020-10-28 22:15:00|30737.5|30717.5|30756.2|30736.2|30757.5|30737.5|30733.7|30713.7|77
1603923600000|2020-10-28 22:20:00|30758.7|30738.7|30751.2|30731.2|30761.2|30741.2|30748.7|30728.7|23
1603923900000|2020-10-28 22:25:00|30748.7|30728.7|30751.2|30731.2|30756.2|30736.2|30748.7|30728.7|12
1603924200000|2020-10-28 22:30:00|30752.5|30732.5|30751.2|30731.2|30758.7|30738.7|30751.2|30731.2|16
1603924500000|2020-10-28 22:35:00|30748.7|30728.7|30741.2|30721.2|30753.7|30733.7|30741.2|30721.2|25
1603924800000|2020-10-28 22:40:00|30740|30720|30731.2|30711.2|30740|30720|30731.2|30711.2|13
1603925100000|2020-10-28 22:45:00|30733.7|30713.7|30726.2|30706.2|30736.2|30716.2|30725|30705|29
1603925400000|2020-10-28 22:50:00|30727.5|30707.5|30726.2|30706.2|30733.7|30713.7|30726.2|30706.2|40
1603925700000|2020-10-28 22:55:00|30725|30705|30720|30700|30726.2|30706.2|30720|30700|38
1603926000000|2020-10-28 23:00:00|30717.5|30697.5|30711.2|30691.2|30717.5|30697.5|30706.2|30686.2|63
1603926300000|2020-10-28 23:05:00|30712.5|30692.5|30716.2|30696.2|30726.2|30706.2|30712.5|30692.5|10
1603926600000|2020-10-28 23:10:00|30715|30695|30697.5|30677.5|30715|30695|30695|30675|18
1603926900000|2020-10-28 23:15:00|30696.2|30676.2|30698.7|30678.7|30698.7|30678.7|30688.7|30668.7|50
1603927200000|2020-10-28 23:20:00|30696.2|30676.2|30691.2|30671.2|30696.2|30676.2|30673.7|30653.7|48
1603927500000|2020-10-28 23:25:00|30692.5|30672.5|30681.2|30661.2|30693.7|30673.7|30671.2|30651.2|81
1603927800000|2020-10-28 23:30:00|30686.2|30666.2|30706.2|30686.2|30706.2|30686.2|30686.2|30666.2|19
1603928100000|2020-10-28 23:35:00|30711.2|30691.2|30721.2|30701.2|30721.2|30701.2|30711.2|30691.2|24
1603928400000|2020-10-28 23:40:00|30722.5|30702.5|30723.7|30703.7|30726.2|30706.2|30718.7|30698.7|22
1603928700000|2020-10-28 23:45:00|30721.2|30701.2|30736.3|30716.3|30741.3|30721.3|30721.2|30701.2|40
1603929000000|2020-10-28 23:50:00|30738.8|30718.8|30738.8|30718.8|30743.8|30723.8|30736.3|30716.3|30
1603929300000|2020-10-28 23:55:00|30740|30720|30746.3|30726.3|30748.8|30728.8|30736.3|30716.3|28
1603929600000|2020-10-29 00:00:00|30741.3|30721.3|30746.3|30726.3|30755|30735|30712.5|30692.5|71
1603929900000|2020-10-29 00:05:00|30745|30725|30766.3|30746.3|30766.3|30746.3|30741.3|30721.3|55
1603930200000|2020-10-29 00:10:00|30761.3|30741.3|30763.8|30743.8|30763.8|30743.8|30753.8|30733.8|41
1603930500000|2020-10-29 00:15:00|30762.5|30742.5|30772.5|30752.5|30773.8|30753.8|30753.8|30733.8|73
1603930800000|2020-10-29 00:20:00|30773.8|30753.8|30787.5|30767.5|30787.5|30767.5|30768.8|30748.8|48
1603931100000|2020-10-29 00:25:00|30791.3|30771.3|30776.3|30756.3|30797.5|30777.5|30775|30755|74
1603931400000|2020-10-29 00:30:00|30773.8|30753.8|30760|30740|30776.3|30756.3|30760|30740|37
1603931700000|2020-10-29 00:35:00|30761.3|30741.3|30755|30735|30766.3|30746.3|30751.3|30731.3|26
1603932000000|2020-10-29 00:40:00|30752.5|30732.5|30776.3|30756.3|30776.3|30756.3|30752.5|30732.5|19
1603932300000|2020-10-29 00:45:00|30773.8|30753.8|30761.3|30741.3|30776.3|30756.3|30761.3|30741.3|27
1603932600000|2020-10-29 00:50:00|30762.5|30742.5|30731.3|30711.3|30766.3|30746.3|30730|30710|142
1603932900000|2020-10-29 00:55:00|30733.8|30713.8|30716.3|30696.3|30742.5|30722.5|30711.3|30691.3|52
1603933200000|2020-10-29 01:00:00|30718.8|30698.8|30746.3|30726.3|30758.8|30738.8|30712.5|30692.5|426
1603933500000|2020-10-29 01:05:00|30745|30725|30736.3|30716.3|30748.8|30728.8|30726.3|30706.3|502
1603933800000|2020-10-29 01:10:00|30741.3|30721.3|30740|30720|30761.3|30741.3|30736.3|30716.3|325
1603934100000|2020-10-29 01:15:00|30736.3|30716.3|30726.3|30706.3|30736.3|30716.3|30717.5|30697.5|83
1603934400000|2020-10-29 01:20:00|30725|30705|30716.3|30696.3|30726.3|30706.3|30701.3|30681.3|106
1603934700000|2020-10-29 01:25:00|30711.3|30691.3|30731.3|30711.3|30741.3|30721.3|30711.3|30691.3|93
1603935000000|2020-10-29 01:30:00|30733.8|30713.8|30741.3|30721.3|30771.3|30751.3|30731.3|30711.3|219
1603935300000|2020-10-29 01:35:00|30738.8|30718.8|30765|30745|30765|30745|30723.8|30703.8|167
1603935600000|2020-10-29 01:40:00|30763.8|30743.8|30757.5|30737.5|30776.3|30756.3|30755|30735|152
1603935900000|2020-10-29 01:45:00|30758.8|30738.8|30776.3|30756.3|30791.3|30771.3|30753.8|30733.8|130
1603936200000|2020-10-29 01:50:00|30773.8|30753.8|30773.8|30753.8|30791.3|30771.3|30763.8|30743.8|59
1603936500000|2020-10-29 01:55:00|30776.3|30756.3|30772.6|30752.6|30796.3|30776.3|30771.3|30751.3|162
1603936800000|2020-10-29 02:00:00|30771.3|30751.3|30772.6|30752.6|30782.6|30762.6|30758.8|30738.8|69
1603937100000|2020-10-29 02:05:00|30773.8|30753.8|30785.1|30765.1|30787.6|30767.6|30767.5|30747.5|77
1603937400000|2020-10-29 02:10:00|30783.8|30763.8|30772.6|30752.6|30793.8|30773.8|30765.1|30745.1|119
1603937700000|2020-10-29 02:15:00|30770.1|30750.1|30760.1|30740.1|30770.1|30750.1|30760.1|30740.1|33
1603938000000|2020-10-29 02:20:00|30761.3|30741.3|30758.8|30738.8|30767.6|30747.6|30757.6|30737.6|24
1603938300000|2020-10-29 02:25:00|30760.1|30740.1|30777.6|30757.6|30777.6|30757.6|30753.8|30733.8|52
1603938600000|2020-10-29 02:30:00|30778.8|30758.8|30788.8|30768.8|30797.6|30777.6|30777.6|30757.6|100
1603938900000|2020-10-29 02:35:00|30792.6|30772.6|30805.1|30785.1|30808.8|30788.8|30788.8|30768.8|96
1603939200000|2020-10-29 02:40:00|30806.3|30786.3|30800.1|30780.1|30811.3|30791.3|30791.3|30771.3|75
1603939500000|2020-10-29 02:45:00|30798.8|30778.8|30788.8|30768.8|30800.1|30780.1|30785.1|30765.1|36
1603939800000|2020-10-29 02:50:00|30791.3|30771.3|30790.1|30770.1|30793.8|30773.8|30778.8|30758.8|88
1603940100000|2020-10-29 02:55:00|30793.8|30773.8|30808.8|30788.8|30808.8|30788.8|30791.3|30771.3|69
1603940400000|2020-10-29 03:00:00|30806.3|30786.3|30787.6|30767.6|30813.8|30793.8|30783.8|30763.8|72
1603940700000|2020-10-29 03:05:00|30788.8|30768.8|30820.1|30800.1|30820.1|30800.1|30788.8|30768.8|92
1603941000000|2020-10-29 03:10:00|30822.6|30802.6|30823.8|30803.8|30833.8|30813.8|30818.8|30798.8|111
1603941300000|2020-10-29 03:15:00|30827.6|30807.6|30828.8|30808.8|30838.8|30818.8|30825.1|30805.1|81
1603941600000|2020-10-29 03:20:00|30830.1|30810.1|30806.3|30786.3|30840.1|30820.1|30801.3|30781.3|194
1603941900000|2020-10-29 03:25:00|30808.8|30788.8|30838.8|30818.8|30838.8|30818.8|30807.6|30787.6|76
1603942200000|2020-10-29 03:30:00|30841.3|30821.3|30838.8|30818.8|30847.6|30827.6|30836.3|30816.3|104
1603942500000|2020-10-29 03:35:00|30836.3|30816.3|30836.3|30816.3|30838.8|30818.8|30828.8|30808.8|37
1603942800000|2020-10-29 03:40:00|30837.6|30817.6|30838.8|30818.8|30841.3|30821.3|30833.8|30813.8|11
1603943100000|2020-10-29 03:45:00|30840.1|30820.1|30846.3|30826.3|30846.3|30826.3|30838.8|30818.8|17
1603943400000|2020-10-29 03:50:00|30845.1|30825.1|30848.8|30828.8|30852.6|30832.6|30843.8|30823.8|33
1603943700000|2020-10-29 03:55:00|30843.8|30823.8|30848.8|30828.8|30848.8|30828.8|30840.1|30820.1|23
1603944000000|2020-10-29 04:00:00|30850.1|30830.1|30846.3|30826.3|30853.8|30833.8|30843.8|30823.8|10
1603944300000|2020-10-29 04:05:00|30848.8|30828.8|30846.3|30826.3|30848.8|30828.8|30838.8|30818.8|26
1603944600000|2020-10-29 04:10:00|30845.1|30825.1|30846.3|30826.3|30848.8|30828.8|30843.8|30823.8|20
1603944900000|2020-10-29 04:15:00|30848.8|30828.8|30852.6|30832.6|30853.8|30833.8|30846.3|30826.3|18
1603945200000|2020-10-29 04:20:00|30853.9|30833.9|30858.9|30838.9|30858.9|30838.9|30853.9|30833.9|31
1603945500000|2020-10-29 04:25:00|30860.1|30840.1|30858.9|30838.9|30863.9|30843.9|30853.9|30833.9|32
1603945800000|2020-10-29 04:30:00|30862.6|30842.6|30853.9|30833.9|30863.8|30843.8|30853.9|30833.9|27
1603946100000|2020-10-29 04:35:00|30850.1|30830.1|30853.9|30833.9|30856.4|30836.4|30843.9|30823.9|37
1603946400000|2020-10-29 04:40:00|30851.4|30831.4|30847.6|30827.6|30853.9|30833.9|30845.1|30825.1|8
1603946700000|2020-10-29 04:45:00|30846.4|30826.4|30853.9|30833.9|30853.9|30833.9|30843.9|30823.9|24
1603947000000|2020-10-29 04:50:00|30851.3|30831.3|30862.6|30842.6|30862.6|30842.6|30848.9|30828.9|19
1603947300000|2020-10-29 04:55:00|30863.9|30843.9|30856.4|30836.4|30873.9|30853.9|30856.4|30836.4|71
1603947600000|2020-10-29 05:00:00|30858.9|30838.9|30861.4|30841.4|30866.4|30846.4|30838.9|30818.9|104
1603947900000|2020-10-29 05:05:00|30862.6|30842.6|30858.9|30838.9|30865.1|30845.1|30855.1|30835.1|34
1603948200000|2020-10-29 05:10:00|30860.1|30840.1|30873.9|30853.9|30878.9|30858.9|30858.9|30838.9|94
1603948500000|2020-10-29 05:15:00|30875.1|30855.1|30878.9|30858.9|30880.1|30860.1|30860.1|30840.1|63
1603948800000|2020-10-29 05:20:00|30880.1|30860.1|30878.9|30858.9|30891.4|30871.4|30871.4|30851.4|68
1603949100000|2020-10-29 05:25:00|30877.6|30857.6|30886.4|30866.4|30886.4|30866.4|30871.4|30851.4|36
1603949400000|2020-10-29 05:30:00|30888.9|30868.9|30906.4|30886.4|30911.4|30891.4|30878.9|30858.9|170
1603949700000|2020-10-29 05:35:00|30905.1|30885.1|30905.1|30885.1|30908.9|30888.9|30897.6|30877.6|98
1603950000000|2020-10-29 05:40:00|30907.6|30887.6|30896.4|30876.4|30908.9|30888.9|30886.4|30866.4|65
1603950300000|2020-10-29 05:45:00|30895.1|30875.1|30893.9|30873.9|30900.1|30880.1|30885.1|30865.1|55
1603950600000|2020-10-29 05:50:00|30896.4|30876.4|30888.9|30868.9|30901.4|30881.4|30883.9|30863.9|92
1603950900000|2020-10-29 05:55:00|30890.1|30870.1|30903.9|30883.9|30908.9|30888.9|30888.9|30868.9|92
1603951200000|2020-10-29 06:00:00|30906.4|30886.4|30908.9|30888.9|30908.9|30888.9|30886.4|30866.4|89
1603951500000|2020-10-29 06:05:00|30911.4|30891.4|30918.9|30898.9|30922.6|30902.6|30907.6|30887.6|97
1603951800000|2020-10-29 06:10:00|30920.1|30900.1|30922.6|30902.6|30923.9|30903.9|30913.9|30893.9|94
1603952100000|2020-10-29 06:15:00|30920.1|30900.1|30923.9|30903.9|30923.9|30903.9|30913.9|30893.9|252
1603952400000|2020-10-29 06:20:00|30921.4|30901.4|30956.4|30936.4|30961.4|30941.4|30918.9|30898.9|247
1603952700000|2020-10-29 06:25:00|30957.6|30937.6|30953.9|30933.9|30963.9|30943.9|30945.2|30925.2|109
1603953000000|2020-10-29 06:30:00|30952.6|30932.6|30943.9|30923.9|30953.9|30933.9|30935.2|30915.2|120
1603953300000|2020-10-29 06:35:00|30946.4|30926.4|30933.9|30913.9|30948.9|30928.9|30928.9|30908.9|160
1603953600000|2020-10-29 06:40:00|30932.6|30912.6|30928.9|30908.9|30945.2|30925.2|30923.9|30903.9|245
1603953900000|2020-10-29 06:45:00|30926.4|30906.4|30913.9|30893.9|30931.4|30911.4|30913.9|30893.9|161
1603954200000|2020-10-29 06:50:00|30911.4|30891.4|30871.4|30851.4|30913.9|30893.9|30868.9|30848.9|170
1603954500000|2020-10-29 06:55:00|30873.9|30853.9|30873.9|30853.9|30882.6|30862.6|30868.9|30848.9|75
1603954800000|2020-10-29 07:00:00|30876.4|30856.4|30832.6|30812.6|30878.9|30858.9|30808.9|30788.9|259
1603955100000|2020-10-29 07:05:00|30833.9|30813.9|30836.4|30816.4|30838.9|30818.9|30813.9|30793.9|94
1603955400000|2020-10-29 07:10:00|30838.9|30818.9|30853.9|30833.9|30863.9|30843.9|30838.9|30818.9|95
1603955700000|2020-10-29 07:15:00|30857.7|30837.7|30861.4|30841.4|30861.4|30841.4|30845.2|30825.2|62
1603956000000|2020-10-29 07:20:00|30862.7|30842.7|30858.9|30838.9|30868.9|30848.9|30848.9|30828.9|48
1603956300000|2020-10-29 07:25:00|30857.7|30837.7|30841.4|30821.4|30857.7|30837.7|30832.7|30812.7|79
1603956600000|2020-10-29 07:30:00|30838.9|30818.9|30793.9|30773.9|30858.9|30838.9|30790.2|30770.2|208
1603956900000|2020-10-29 07:35:00|30792.7|30772.7|30803.9|30783.9|30803.9|30783.9|30778.9|30758.9|145
1603957200000|2020-10-29 07:40:00|30805.2|30785.2|30788.9|30768.9|30810.2|30790.2|30788.9|30768.9|99
1603957500000|2020-10-29 07:45:00|30787.7|30767.7|30781.4|30761.4|30791.4|30771.4|30758.9|30738.9|129
1603957800000|2020-10-29 07:50:00|30782.7|30762.7|30777.7|30757.7|30783.9|30763.9|30771.5|30751.5|357
1603958100000|2020-10-29 07:55:00|30778.9|30758.9|30783.9|30763.9|30788.9|30768.9|30770.2|30750.2|383
1603958400000|2020-10-29 08:00:00|30780.2|30760.2|30815.2|30795.2|30833.9|30813.9|30778.9|30758.9|663
1603958700000|2020-10-29 08:05:00|30816.4|30796.4|30783.9|30763.9|30822.7|30802.7|30768.9|30748.9|247
1603959000000|2020-10-29 08:10:00|30787.7|30767.7|30728.9|30708.9|30787.7|30767.7|30723.9|30703.9|358
1603959300000|2020-10-29 08:15:00|30727.7|30707.7|30695.2|30675.2|30741.4|30721.4|30695.2|30675.2|272
1603959600000|2020-10-29 08:20:00|30697.7|30677.7|30753.9|30733.9|30762.7|30742.7|30678.9|30658.9|257
1603959900000|2020-10-29 08:25:00|30752.7|30732.7|30738.9|30718.9|30761.4|30741.4|30732.7|30712.7|131
1603960200000|2020-10-29 08:30:00|30740.2|30720.2|30770.2|30750.2|30776.4|30756.4|30736.4|30716.4|131
1603960500000|2020-10-29 08:35:00|30766.4|30746.4|30726.4|30706.4|30768.9|30748.9|30720.2|30700.2|134
1603960800000|2020-10-29 08:40:00|30725.2|30705.2|30690.2|30670.2|30725.2|30705.2|30681.5|30661.5|146
1603961100000|2020-10-29 08:45:00|30687.7|30667.7|30665.2|30645.2|30695.2|30675.2|30655.2|30635.2|197
1603961400000|2020-10-29 08:50:00|30664|30644|30665.2|30645.2|30670.2|30650.2|30650.2|30630.2|87
1603961700000|2020-10-29 08:55:00|30664|30644|30680.2|30660.2|30700.2|30680.2|30660.2|30640.2|242
1603962000000|2020-10-29 09:00:00|30685.2|30665.2|30730.2|30710.2|30730.2|30710.2|30685.2|30665.2|591
1603962300000|2020-10-29 09:05:00|30732.7|30712.7|30744|30724|30745.2|30725.2|30720.2|30700.2|311
1603962600000|2020-10-29 09:10:00|30745.2|30725.2|30755.2|30735.2|30757.7|30737.7|30740.2|30720.2|295
1603962900000|2020-10-29 09:15:00|30754|30734|30751.5|30731.5|30775.2|30755.2|30750.2|30730.2|337
1603963200000|2020-10-29 09:20:00|30752.7|30732.7|30786.5|30766.5|30796.5|30776.5|30742.7|30722.7|105
1603963500000|2020-10-29 09:25:00|30787.7|30767.7|30776.5|30756.5|30800.2|30780.2|30776.5|30756.5|147
1603963800000|2020-10-29 09:30:00|30775.2|30755.2|30720.2|30700.2|30775.2|30755.2|30720.2|30700.2|124
1603964100000|2020-10-29 09:35:00|30717.7|30697.7|30704|30684|30721.5|30701.5|30700.2|30680.2|550
1603964400000|2020-10-29 09:40:00|30700.2|30680.2|30710.2|30690.2|30720.2|30700.2|30700.2|30680.2|404
1603964700000|2020-10-29 09:45:00|30709|30689|30710.2|30690.2|30717.7|30697.7|30700.2|30680.2|285
1603965000000|2020-10-29 09:50:00|30711.5|30691.5|30695.2|30675.2|30715.2|30695.2|30692.7|30672.7|100
1603965300000|2020-10-29 09:55:00|30696.5|30676.5|30686.5|30666.5|30699|30679|30680.2|30660.2|60
1603965600000|2020-10-29 10:00:00|30681.5|30661.5|30634|30614|30686.5|30666.5|30626.5|30606.5|305
1603965900000|2020-10-29 10:05:00|30632.8|30612.8|30607.8|30587.8|30639|30619|30607.8|30587.8|425
1603966200000|2020-10-29 10:10:00|30605.3|30585.3|30611.5|30591.5|30619|30599|30587.8|30567.8|162
1603966500000|2020-10-29 10:15:00|30610.2|30590.2|30616.5|30596.5|30616.5|30596.5|30596.5|30576.5|543
1603966800000|2020-10-29 10:20:00|30617.8|30597.8|30631.5|30611.5|30636.5|30616.5|30597.8|30577.8|363
1603967100000|2020-10-29 10:25:00|30627.8|30607.8|30625.3|30605.3|30631.5|30611.5|30614.1|30594.1|600
1603967400000|2020-10-29 10:30:00|30626.5|30606.5|30632.8|30612.8|30640.3|30620.3|30619|30599|182
1603967700000|2020-10-29 10:35:00|30636.5|30616.5|30646.5|30626.5|30647.8|30627.8|30635.3|30615.3|443
1603968000000|2020-10-29 10:40:00|30647.8|30627.8|30649.1|30629.1|30656.5|30636.5|30626.5|30606.5|243
1603968300000|2020-10-29 10:45:00|30647.8|30627.8|30662.8|30642.8|30666.5|30646.5|30641.5|30621.5|118
1603968600000|2020-10-29 10:50:00|30661.5|30641.5|30644.1|30624.1|30665.3|30645.3|30632.8|30612.8|101
1603968900000|2020-10-29 10:55:00|30645.3|30625.3|30636.5|30616.5|30660.3|30640.3|30636.5|30616.5|61
1603969200000|2020-10-29 11:00:00|30639|30619|30611.5|30591.5|30642.8|30622.8|30611.5|30591.5|124
1603969500000|2020-10-29 11:05:00|30610.3|30590.3|30602.8|30582.8|30615.3|30595.3|30601.5|30581.5|66
1603969800000|2020-10-29 11:10:00|30601.5|30581.5|30590.3|30570.3|30601.5|30581.5|30574|30554|257
1603970100000|2020-10-29 11:15:00|30591.5|30571.5|30610.3|30590.3|30616.6|30596.6|30591.5|30571.5|113
1603970400000|2020-10-29 11:20:00|30609.1|30589.1|30609.1|30589.1|30624.1|30604.1|30599.1|30579.1|163
1603970700000|2020-10-29 11:25:00|30607.9|30587.9|30579.1|30559.1|30609.1|30589.1|30579.1|30559.1|75
1603971000000|2020-10-29 11:30:00|30582.8|30562.8|30579.1|30559.1|30594.1|30574.1|30566.6|30546.6|116
1603971300000|2020-10-29 11:35:00|30580.4|30560.4|30524|30504|30582.8|30562.8|30524|30504|220
1603971600000|2020-10-29 11:40:00|30525.3|30505.3|30556.6|30536.6|30564.1|30544.1|30522.8|30502.8|313
1603971900000|2020-10-29 11:45:00|30554.1|30534.1|30537.8|30517.8|30562.8|30542.8|30532.8|30512.8|171
1603972200000|2020-10-29 11:50:00|30535.3|30515.3|30545.4|30525.4|30552.9|30532.9|30532.8|30512.8|190
1603972500000|2020-10-29 11:55:00|30544.1|30524.1|30499.1|30479.1|30559.1|30539.1|30490.4|30470.4|368
1603972800000|2020-10-29 12:00:00|30500.4|30480.4|30537.8|30517.8|30539.1|30519.1|30500.4|30480.4|478
1603973100000|2020-10-29 12:05:00|30536.6|30516.6|30545.4|30525.4|30545.4|30525.4|30499.1|30479.1|206
1603973400000|2020-10-29 12:10:00|30545.3|30525.3|30554.1|30534.1|30554.1|30534.1|30529.1|30509.1|500
1603973700000|2020-10-29 12:15:00|30564.1|30544.1|30519.1|30499.1|30566.6|30546.6|30504.1|30484.1|546
1603974000000|2020-10-29 12:20:00|30515.4|30495.4|30540.4|30520.4|30555.3|30535.3|30474.1|30454.1|463
1603974300000|2020-10-29 12:25:00|30536.7|30516.7|30529.1|30509.1|30536.7|30516.7|30476.6|30456.6|414
1603974600000|2020-10-29 12:30:00|30531.6|30511.6|30545.3|30525.3|30554.1|30534.1|30506.6|30486.6|573
1603974900000|2020-10-29 12:35:00|30544.1|30524.1|30537.9|30517.9|30567.8|30547.8|30535.4|30515.4|561
1603975200000|2020-10-29 12:40:00|30535.4|30515.4|30519.1|30499.1|30536.7|30516.7|30510.4|30490.4|351
1603975500000|2020-10-29 12:45:00|30517.8|30497.8|30519.1|30499.1|30526.6|30506.6|30499.1|30479.1|270
1603975800000|2020-10-29 12:50:00|30520.3|30500.3|30549.1|30529.1|30564.1|30544.1|30519.1|30499.1|295
1603976100000|2020-10-29 12:55:00|30547.9|30527.9|30564.1|30544.1|30571.6|30551.6|30524.1|30504.1|545
1603976400000|2020-10-29 13:00:00|30562.9|30542.9|30577.9|30557.9|30610.4|30590.4|30554.1|30534.1|1201
1603976700000|2020-10-29 13:05:00|30576.6|30556.6|30569.1|30549.1|30579.1|30559.1|30539.1|30519.1|584
1603977000000|2020-10-29 13:10:00|30570.4|30550.4|30590.4|30570.4|30609.1|30589.1|30565.4|30545.4|546
1603977300000|2020-10-29 13:15:00|30589.1|30569.1|30605.4|30585.4|30614.1|30594.1|30565.4|30545.4|428
1603977600000|2020-10-29 13:20:00|30604.1|30584.1|30631.6|30611.6|30631.6|30611.6|30590.4|30570.4|446
1603977900000|2020-10-29 13:25:00|30629.1|30609.1|30619.1|30599.1|30630.4|30610.4|30617.9|30597.9|456
1603978200000|2020-10-29 13:30:00|30617.9|30597.9|30624.1|30604.1|30664.1|30644.1|30609.1|30589.1|827
1603978500000|2020-10-29 13:35:00|30625.4|30605.4|30595.4|30575.4|30634.1|30614.1|30580.4|30560.4|599
1603978800000|2020-10-29 13:40:00|30593|30573|30604.1|30584.1|30609.1|30589.1|30566.7|30546.7|655
1603979100000|2020-10-29 13:45:00|30605.4|30585.4|30596.7|30576.7|30644.1|30624.1|30579.1|30559.1|553
1603979400000|2020-10-29 13:50:00|30597.9|30577.9|30644.2|30624.2|30644.2|30624.2|30572.9|30552.9|447
1603979700000|2020-10-29 13:55:00|30640.4|30620.4|30621.7|30601.7|30672.9|30652.9|30621.7|30601.7|641
1603980000000|2020-10-29 14:00:00|30622.9|30602.9|30619.2|30599.2|30626.7|30606.7|30589.2|30569.2|466
1603980300000|2020-10-29 14:05:00|30617.9|30597.9|30627.9|30607.9|30630.4|30610.4|30582.9|30562.9|295
1603980600000|2020-10-29 14:10:00|30629.2|30609.2|30617.9|30597.9|30637.9|30617.9|30607.9|30587.9|260
1603980900000|2020-10-29 14:15:00|30619.2|30599.2|30659.2|30639.2|30669.2|30649.2|30609.2|30589.2|438
1603981200000|2020-10-29 14:20:00|30660.4|30640.4|30687.9|30667.9|30690.4|30670.4|30639.1|30619.1|422
1603981500000|2020-10-29 14:25:00|30685.4|30665.4|30676.7|30656.7|30692.9|30672.9|30655.4|30635.4|423
1603981800000|2020-10-29 14:30:00|30677.9|30657.9|30697.9|30677.9|30717.9|30697.9|30677.9|30657.9|564
1603982100000|2020-10-29 14:35:00|30699.1|30679.1|30760.3|30740.3|30761.6|30741.6|30670.4|30650.4|609
1603982400000|2020-10-29 14:40:00|30759.1|30739.1|30775.4|30755.4|30780.4|30760.4|30751.6|30731.6|856
1603982700000|2020-10-29 14:45:00|30776.6|30756.6|30741.6|30721.6|30784.1|30764.1|30731.6|30711.6|1029
1603983000000|2020-10-29 14:50:00|30744.1|30724.1|30736.6|30716.6|30761.6|30741.6|30736.6|30716.6|451
1603983300000|2020-10-29 14:55:00|30737.9|30717.9|30784.1|30764.1|30791.6|30771.6|30716.6|30696.6|633
1603983600000|2020-10-29 15:00:00|30782.9|30762.9|30742.9|30722.9|30784.1|30764.1|30737.9|30717.9|739
1603983900000|2020-10-29 15:05:00|30744.2|30724.2|30746.6|30726.6|30771.6|30751.6|30744.1|30724.1|524
1603984200000|2020-10-29 15:10:00|30745.4|30725.4|30735.4|30715.4|30762.9|30742.9|30727.9|30707.9|310
1603984500000|2020-10-29 15:15:00|30736.7|30716.7|30727.9|30707.9|30737.9|30717.9|30720.4|30700.4|208
1603984800000|2020-10-29 15:20:00|30729.2|30709.2|30712.9|30692.9|30732.9|30712.9|30709.2|30689.2|321
1603985100000|2020-10-29 15:25:00|30714.2|30694.2|30704.2|30684.2|30742.9|30722.9|30691.7|30671.7|348
1603985400000|2020-10-29 15:30:00|30706.7|30686.7|30704.2|30684.2|30724.2|30704.2|30694.2|30674.2|682
1603985700000|2020-10-29 15:35:00|30702.9|30682.9|30710.4|30690.4|30711.7|30691.7|30689.2|30669.2|503
1603986000000|2020-10-29 15:40:00|30711.6|30691.6|30629.2|30609.2|30719.2|30699.2|30626.7|30606.7|425
1603986300000|2020-10-29 15:45:00|30624.2|30604.2|30654.2|30634.2|30667.9|30647.9|30616.7|30596.7|345
1603986600000|2020-10-29 15:50:00|30651.7|30631.7|30649.2|30629.2|30663|30643|30639.2|30619.2|153
1603986900000|2020-10-29 15:55:00|30646.8|30626.8|30619.2|30599.2|30659.2|30639.2|30611.7|30591.7|369
1603987200000|2020-10-29 16:00:00|30621.7|30601.7|30636.7|30616.7|30652.9|30632.9|30621.7|30601.7|301
1603987500000|2020-10-29 16:05:00|30634.2|30614.2|30653|30633|30660.5|30640.5|30624.2|30604.2|250
1603987800000|2020-10-29 16:10:00|30651.7|30631.7|30661.7|30641.7|30661.7|30641.7|30635.5|30615.5|157
1603988100000|2020-10-29 16:15:00|30660.5|30640.5|30674.2|30654.2|30679.2|30659.2|30658|30638|153
1603988400000|2020-10-29 16:20:00|30672.9|30652.9|30654.3|30634.3|30673|30653|30644.2|30624.2|105
1603988700000|2020-10-29 16:25:00|30653|30633|30654.2|30634.2|30667.9|30647.9|30649.2|30629.2|154
1603989000000|2020-10-29 16:30:00|30655.5|30635.5|30654.2|30634.2|30658|30638|30640.4|30620.4|135
1603989300000|2020-10-29 16:35:00|30651.7|30631.7|30674.2|30654.2|30675.5|30655.5|30651.7|30631.7|162
1603989600000|2020-10-29 16:40:00|30675.5|30655.5|30644.2|30624.2|30688|30668|30644.2|30624.2|134
1603989900000|2020-10-29 16:45:00|30643|30623|30648|30628|30655.5|30635.5|30631.8|30611.8|267
1603990200000|2020-10-29 16:50:00|30649.2|30629.2|30633|30613|30651.8|30631.8|30629.2|30609.2|274
1603990500000|2020-10-29 16:55:00|30631.7|30611.7|30585.5|30565.5|30633|30613|30580.5|30560.5|1401
1603990800000|2020-10-29 17:00:00|30586.8|30566.8|30610.5|30590.5|30613|30593|30586.8|30566.8|278
1603991100000|2020-10-29 17:05:00|30611.8|30591.8|30591.8|30571.8|30611.8|30591.8|30588|30568|132
1603991400000|2020-10-29 17:10:00|30589.3|30569.3|30591.8|30571.8|30596.8|30576.8|30583.1|30563.1|213
1603991700000|2020-10-29 17:15:00|30590.5|30570.5|30595.5|30575.5|30596.8|30576.8|30581.8|30561.8|97
1603992000000|2020-10-29 17:20:00|30594.3|30574.3|30608.1|30588.1|30608.1|30588.1|30583.1|30563.1|116
1603992300000|2020-10-29 17:25:00|30606.8|30586.8|30641.8|30621.8|30644.3|30624.3|30605.5|30585.5|200
1603992600000|2020-10-29 17:30:00|30640.5|30620.5|30639.3|30619.3|30645.5|30625.5|30638|30618|131
1603992900000|2020-10-29 17:35:00|30640.5|30620.5|30653|30633|30654.3|30634.3|30629.3|30609.3|109
1603993200000|2020-10-29 17:40:00|30651.8|30631.8|30665.5|30645.5|30671.8|30651.8|30651.8|30631.8|111
1603993500000|2020-10-29 17:45:00|30664.3|30644.3|30649.3|30629.3|30664.3|30644.3|30644.3|30624.3|80
1603993800000|2020-10-29 17:50:00|30646.8|30626.8|30664.3|30644.3|30664.3|30644.3|30644.3|30624.3|33
1603994100000|2020-10-29 17:55:00|30666.8|30646.8|30674.3|30654.3|30674.3|30654.3|30659.3|30639.3|61
1603994400000|2020-10-29 18:00:00|30675.5|30655.5|30719.3|30699.3|30724.3|30704.3|30675.5|30655.5|241
1603994700000|2020-10-29 18:05:00|30716.8|30696.8|30714.3|30694.3|30721.8|30701.8|30711.8|30691.8|81
1603995000000|2020-10-29 18:10:00|30718.1|30698.1|30724.3|30704.3|30729.3|30709.3|30714.3|30694.3|34
1603995300000|2020-10-29 18:15:00|30725.6|30705.6|30724.3|30704.3|30729.3|30709.3|30723|30703|178
1603995600000|2020-10-29 18:20:00|30723|30703|30726.8|30706.8|30726.8|30706.8|30705.6|30685.6|143
1603995900000|2020-10-29 18:25:00|30728.1|30708.1|30731.8|30711.8|30731.8|30711.8|30721.8|30701.8|76
1603996200000|2020-10-29 18:30:00|30730.6|30710.6|30743.1|30723.1|30743.1|30723.1|30718.1|30698.1|47
1603996500000|2020-10-29 18:35:00|30744.3|30724.3|30711.9|30691.9|30745.6|30725.6|30711.9|30691.9|39
1603996800000|2020-10-29 18:40:00|30714.4|30694.4|30721.9|30701.9|30728.1|30708.1|30709.4|30689.4|47
1603997100000|2020-10-29 18:45:00|30720.6|30700.6|30704.4|30684.4|30723.1|30703.1|30696.9|30676.9|52
1603997400000|2020-10-29 18:50:00|30703.1|30683.1|30716.9|30696.9|30716.9|30696.9|30701.9|30681.9|30
1603997700000|2020-10-29 18:55:00|30714.4|30694.4|30700.6|30680.6|30721.9|30701.9|30698.1|30678.1|76
1603998000000|2020-10-29 19:00:00|30701.9|30681.9|30715.6|30695.6|30719.3|30699.3|30699.3|30679.3|71
1603998300000|2020-10-29 19:05:00|30714.4|30694.4|30711.9|30691.9|30718.1|30698.1|30711.9|30691.9|37
1603998600000|2020-10-29 19:10:00|30716.9|30696.9|30706.9|30686.9|30716.9|30696.9|30701.9|30681.9|31
1603998900000|2020-10-29 19:15:00|30704.4|30684.4|30708.1|30688.1|30711.9|30691.9|30691.9|30671.9|36
1603999200000|2020-10-29 19:20:00|30706.9|30686.9|30734.4|30714.4|30734.4|30714.4|30706.9|30686.9|31
1603999500000|2020-10-29 19:25:00|30731.9|30711.9|30730.6|30710.6|30745.6|30725.6|30720.5|30700.5|107
1603999800000|2020-10-29 19:30:00|30729.3|30709.3|30729.3|30709.3|30734.4|30714.4|30725.5|30705.5|18
1604000100000|2020-10-29 19:35:00|30730.6|30710.6|30728.1|30708.1|30735.6|30715.6|30724.3|30704.3|20
1604000400000|2020-10-29 19:40:00|30726.9|30706.9|30720.6|30700.6|30729.4|30709.4|30719.3|30699.3|26
1604000700000|2020-10-29 19:45:00|30719.3|30699.3|30746.9|30726.9|30749.4|30729.4|30718.1|30698.1|122
1604001000000|2020-10-29 19:50:00|30744.5|30724.5|30745.7|30725.7|30761.9|30741.9|30736.9|30716.9|71
1604001300000|2020-10-29 19:55:00|30745.6|30725.6|30694.4|30674.4|30745.7|30725.7|30694.4|30674.4|62
1604001600000|2020-10-29 20:00:00|30695.7|30675.7|30701.9|30681.9|30708.2|30688.2|30688.2|30668.2|68
1604001900000|2020-10-29 20:05:00|30704.3|30684.3|30706.9|30686.9|30719.4|30699.4|30701.9|30681.9|34
1604002200000|2020-10-29 20:10:00|30708.1|30688.1|30679.3|30659.3|30709.4|30689.4|30679.3|30659.3|67
1604002500000|2020-10-29 20:15:00|30680.6|30660.6|30683.1|30663.1|30684.4|30664.4|30679.3|30659.3|11
1604002800000|2020-10-29 20:20:00|30684.4|30664.4|30685.6|30665.6|30686.9|30666.9|30681.9|30661.9|2
1604003100000|2020-10-29 20:25:00|30681.9|30661.9|30680.6|30660.6|30681.9|30661.9|30676.9|30656.9|39
1604003400000|2020-10-29 20:30:00|30681.9|30661.9|30631.8|30611.8|30681.9|30661.9|30629.3|30609.3|150
1604003700000|2020-10-29 20:35:00|30633.1|30613.1|30609.4|30589.4|30634.3|30614.3|30604.4|30584.4|92
1604004000000|2020-10-29 20:40:00|30608.1|30588.1|30620.6|30600.6|30629.4|30609.4|30605.6|30585.6|43
1604004300000|2020-10-29 20:45:00|30623.1|30603.1|30610.6|30590.6|30634.4|30614.4|30610.6|30590.6|67
1604004600000|2020-10-29 20:50:00|30611.9|30591.9|30606.9|30586.9|30615.6|30595.6|30605.6|30585.6|50
1604004900000|2020-10-29 20:55:00|30608.1|30588.1|30613.1|30593.1|30615.6|30595.6|30606.9|30586.9|58
1604008800000|2020-10-29 22:00:00|30620.4|30600.4|30624.5|30604.5|30650.7|30630.7|30606.9|30586.9|115
1604009100000|2020-10-29 22:05:00|30625.7|30605.7|30614.5|30594.5|30639.5|30619.5|30614.5|30594.5|25
1604009400000|2020-10-29 22:10:00|30612|30592|30619.5|30599.5|30619.5|30599.5|30599.5|30579.5|60
1604009700000|2020-10-29 22:15:00|30618.3|30598.3|30599.5|30579.5|30618.3|30598.3|30597|30577|28
1604010000000|2020-10-29 22:20:00|30602|30582|30629.5|30609.5|30629.5|30609.5|30597|30577|32
1604010300000|2020-10-29 22:25:00|30628.3|30608.3|30604.5|30584.5|30628.3|30608.3|30584.5|30564.5|34
1604010600000|2020-10-29 22:30:00|30607|30587|30612|30592|30617|30597|30592|30572|29
1604010900000|2020-10-29 22:35:00|30613.2|30593.2|30607|30587|30614.5|30594.5|30607|30587|7
1604011200000|2020-10-29 22:40:00|30609.5|30589.5|30609.5|30589.5|30616.9|30596.9|30607|30587|27
1604011500000|2020-10-29 22:45:00|30610.7|30590.7|30634.5|30614.5|30634.5|30614.5|30610.7|30590.7|21
1604011800000|2020-10-29 22:50:00|30633.2|30613.2|30637|30617|30637|30617|30632|30612|12
1604012100000|2020-10-29 22:55:00|30638.2|30618.2|30637|30617|30642|30622|30634.5|30614.5|20
1604012400000|2020-10-29 23:00:00|30634.5|30614.5|30659.5|30639.5|30662|30642|30632|30612|32
1604012700000|2020-10-29 23:05:00|30660.7|30640.7|30672|30652|30674.5|30654.5|30659.5|30639.5|16
1604013000000|2020-10-29 23:10:00|30669.5|30649.5|30667|30647|30669.5|30649.5|30662|30642|13
1604013300000|2020-10-29 23:15:00|30664.4|30644.4|30669.5|30649.5|30672|30652|30657|30637|13
1604013600000|2020-10-29 23:20:00|30672|30652|30658.2|30638.2|30672|30652|30658.2|30638.2|11
1604013900000|2020-10-29 23:25:00|30655.7|30635.7|30659.5|30639.5|30659.5|30639.5|30652|30632|8
1604014200000|2020-10-29 23:30:00|30660.8|30640.8|30672|30652|30682|30662|30660.8|30640.8|19
1604014500000|2020-10-29 23:35:00|30673.2|30653.2|30667|30647|30677|30657|30667|30647|12
1604014800000|2020-10-29 23:40:00|30668.3|30648.3|30672|30652|30672|30652|30667|30647|2
1604015100000|2020-10-29 23:45:00|30669.5|30649.5|30677|30657|30683.2|30663.2|30669.5|30649.5|27
1604015400000|2020-10-29 23:50:00|30674.5|30654.5|30667|30647|30677|30657|30664.5|30644.5|13
1604015700000|2020-10-29 23:55:00|30664.5|30644.5|30682|30662|30683.2|30663.2|30662|30642|19
1604016000000|2020-10-30 00:00:00|30683.2|30663.2|30664.5|30644.5|30687|30667|30657|30637|64
1604016300000|2020-10-30 00:05:00|30667|30647|30669.5|30649.5|30677|30657|30667|30647|44
1604016600000|2020-10-30 00:10:00|30670.8|30650.8|30679.5|30659.5|30679.5|30659.5|30664.5|30644.5|28
1604016900000|2020-10-30 00:15:00|30677|30657|30652|30632|30679.6|30659.6|30652|30632|32
1604017200000|2020-10-30 00:20:00|30653.2|30633.2|30649.5|30629.5|30664.5|30644.5|30647|30627|21
1604017500000|2020-10-30 00:25:00|30652|30632|30632|30612|30652|30632|30627|30607|61
1604017800000|2020-10-30 00:30:00|30629.5|30609.5|30627|30607|30632|30612|30617|30597|62
1604018100000|2020-10-30 00:35:00|30632|30612|30632|30612|30637|30617|30622|30602|43
1604018400000|2020-10-30 00:40:00|30629.5|30609.5|30619.5|30599.5|30632|30612|30619.5|30599.5|26
1604018700000|2020-10-30 00:45:00|30618.3|30598.3|30627|30607|30630.8|30610.8|30614.5|30594.5|37
1604019000000|2020-10-30 00:50:00|30625.8|30605.8|30642.1|30622.1|30647.1|30627.1|30624.5|30604.5|47
1604019300000|2020-10-30 00:55:00|30647.1|30627.1|30648.3|30628.3|30652.1|30632.1|30634.6|30614.6|110
1604019600000|2020-10-30 01:00:00|30649.6|30629.6|30717.1|30697.1|30719.6|30699.6|30647.1|30627.1|554
1604019900000|2020-10-30 01:05:00|30715.8|30695.8|30707.1|30687.1|30715.8|30695.8|30687.1|30667.1|136
1604020200000|2020-10-30 01:10:00|30709.5|30689.5|30717.1|30697.1|30722.1|30702.1|30707.1|30687.1|132
1604020500000|2020-10-30 01:15:00|30715.9|30695.9|30727.1|30707.1|30727.1|30707.1|30698.4|30678.4|142
1604020800000|2020-10-30 01:20:00|30724.6|30704.6|30712.1|30692.1|30727.1|30707.1|30702.1|30682.1|193
1604021100000|2020-10-30 01:25:00|30710.9|30690.9|30709.6|30689.6|30723.4|30703.4|30695.9|30675.9|212
1604021400000|2020-10-30 01:30:00|30707.1|30687.1|30744.6|30724.6|30749.6|30729.6|30707.1|30687.1|240
1604021700000|2020-10-30 01:35:00|30742.1|30722.1|30762.1|30742.1|30762.1|30742.1|30725.9|30705.9|134
1604022000000|2020-10-30 01:40:00|30757.1|30737.1|30760.9|30740.9|30767.1|30747.1|30749.6|30729.6|175
1604022300000|2020-10-30 01:45:00|30759.7|30739.7|30777.1|30757.1|30785.8|30765.8|30757.1|30737.1|174
1604022600000|2020-10-30 01:50:00|30778.3|30758.3|30780.8|30760.8|30782.1|30762.1|30764.6|30744.6|132
1604022900000|2020-10-30 01:55:00|30782.1|30762.1|30790.9|30770.9|30793.3|30773.3|30774.6|30754.6|123
1604023200000|2020-10-30 02:00:00|30787.1|30767.1|30772.1|30752.1|30792.1|30772.1|30767.1|30747.1|146
1604023500000|2020-10-30 02:05:00|30770.9|30750.9|30783.4|30763.4|30784.6|30764.6|30768.4|30748.4|108
1604023800000|2020-10-30 02:10:00|30782.1|30762.1|30798.4|30778.4|30798.4|30778.4|30782.1|30762.1|123
1604024100000|2020-10-30 02:15:00|30797.1|30777.1|30792.1|30772.1|30802.1|30782.1|30788.3|30768.3|74
1604024400000|2020-10-30 02:20:00|30789.6|30769.6|30782.1|30762.1|30792.1|30772.1|30775.9|30755.9|51
1604024700000|2020-10-30 02:25:00|30780.9|30760.9|30792.1|30772.1|30792.1|30772.1|30773.4|30753.4|40
1604025000000|2020-10-30 02:30:00|30790.9|30770.9|30788.3|30768.3|30798.4|30778.4|30782.1|30762.1|57
1604025300000|2020-10-30 02:35:00|30787.1|30767.1|30793.4|30773.4|30813.4|30793.4|30787.1|30767.1|120
1604025600000|2020-10-30 02:40:00|30794.7|30774.7|30807.1|30787.1|30810.9|30790.9|30794.7|30774.7|73
1604025900000|2020-10-30 02:45:00|30805.9|30785.9|30802.1|30782.1|30807.1|30787.1|30797.1|30777.1|55
1604026200000|2020-10-30 02:50:00|30800.9|30780.9|30782.1|30762.1|30802.1|30782.1|30782.1|30762.1|46
1604026500000|2020-10-30 02:55:00|30783.4|30763.4|30783.4|30763.4|30788.4|30768.4|30782.1|30762.1|59
1604026800000|2020-10-30 03:00:00|30784.6|30764.6|30793.4|30773.4|30795.8|30775.8|30782.1|30762.1|65
1604027100000|2020-10-30 03:05:00|30792.1|30772.1|30807.1|30787.1|30810.8|30790.8|30792.1|30772.1|77
1604027400000|2020-10-30 03:10:00|30805.9|30785.9|30815.9|30795.9|30823.4|30803.4|30805.9|30785.9|122
1604027700000|2020-10-30 03:15:00|30814.7|30794.7|30819.6|30799.6|30822.1|30802.1|30805.8|30785.8|103
1604028000000|2020-10-30 03:20:00|30824.6|30804.6|30823.4|30803.4|30836|30816|30821|30801|172
1604028300000|2020-10-30 03:25:00|30824.7|30804.7|30820.9|30800.9|30828.4|30808.4|30814.7|30794.7|62
1604028600000|2020-10-30 03:30:00|30819.6|30799.6|30829.7|30809.7|30834.7|30814.7|30818.4|30798.4|46
1604028900000|2020-10-30 03:35:00|30824.7|30804.7|30814.7|30794.7|30824.7|30804.7|30809.7|30789.7|50
1604029200000|2020-10-30 03:40:00|30812.2|30792.2|30812.2|30792.2|30818.5|30798.5|30809.7|30789.7|27
1604029500000|2020-10-30 03:45:00|30809.7|30789.7|30819.7|30799.7|30819.7|30799.7|30809.7|30789.7|40
1604029800000|2020-10-30 03:50:00|30817.2|30797.2|30822.2|30802.2|30824.7|30804.7|30817.2|30797.2|61
1604030100000|2020-10-30 03:55:00|30819.7|30799.7|30824.7|30804.7|30824.7|30804.7|30819.7|30799.7|29
1604030400000|2020-10-30 04:00:00|30827.2|30807.2|30819.7|30799.7|30829.7|30809.7|30819.7|30799.7|30
1604030700000|2020-10-30 04:05:00|30824.7|30804.7|30819.7|30799.7|30824.7|30804.7|30814.7|30794.7|29
1604031000000|2020-10-30 04:10:00|30818.5|30798.5|30816|30796|30819.8|30799.8|30814.7|30794.7|19
1604031300000|2020-10-30 04:15:00|30817.2|30797.2|30814.8|30794.8|30819.8|30799.8|30814.8|30794.8|12
1604031600000|2020-10-30 04:20:00|30817.3|30797.3|30804.8|30784.8|30818.5|30798.5|30804.8|30784.8|36
1604031900000|2020-10-30 04:25:00|30802.3|30782.3|30794.8|30774.8|30804.8|30784.8|30792.3|30772.3|51
1604032200000|2020-10-30 04:30:00|30793.6|30773.6|30783.5|30763.5|30794.8|30774.8|30781.1|30761.1|63
1604032500000|2020-10-30 04:35:00|30782.2|30762.2|30758.5|30738.5|30783.5|30763.5|30758.5|30738.5|93
1604032800000|2020-10-30 04:40:00|30759.7|30739.7|30763.5|30743.5|30763.5|30743.5|30758.5|30738.5|21
1604033100000|2020-10-30 04:45:00|30764.7|30744.7|30753.5|30733.5|30764.7|30744.7|30752.3|30732.3|45
1604033400000|2020-10-30 04:50:00|30752.2|30732.2|30734.8|30714.8|30752.2|30732.2|30733.5|30713.5|102
1604033700000|2020-10-30 04:55:00|30733.5|30713.5|30738.5|30718.5|30748.5|30728.5|30728.5|30708.5|135
1604034000000|2020-10-30 05:00:00|30737.2|30717.2|30748.5|30728.5|30753.5|30733.5|30732.2|30712.2|333
1604034300000|2020-10-30 05:05:00|30749.8|30729.8|30743.5|30723.5|30753.5|30733.5|30743.5|30723.5|198
1604034600000|2020-10-30 05:10:00|30744.7|30724.7|30719.7|30699.7|30744.8|30724.8|30717.2|30697.2|348
1604034900000|2020-10-30 05:15:00|30718.5|30698.5|30696|30676|30731|30711|30693.5|30673.5|475
1604035200000|2020-10-30 05:20:00|30697.2|30677.2|30687.3|30667.3|30709.8|30689.8|30687.3|30667.3|253
1604035500000|2020-10-30 05:25:00|30686|30666|30676.1|30656.1|30689.8|30669.8|30666.1|30646.1|375
1604035800000|2020-10-30 05:30:00|30677.3|30657.3|30682.3|30662.3|30724.8|30704.8|30676.1|30656.1|576
1604036100000|2020-10-30 05:35:00|30681|30661|30624.8|30604.8|30681|30661|30622.3|30602.3|317
1604036400000|2020-10-30 05:40:00|30622.3|30602.3|30579.8|30559.8|30624.8|30604.8|30567.3|30547.3|604
1604036700000|2020-10-30 05:45:00|30578.6|30558.6|30599.8|30579.8|30599.8|30579.8|30563.6|30543.6|284
1604037000000|2020-10-30 05:50:00|30601|30581|30609.8|30589.8|30644.8|30624.8|30594.8|30574.8|429
1604037300000|2020-10-30 05:55:00|30607.3|30587.3|30567.3|30547.3|30607.3|30587.3|30556|30536|392
1604037600000|2020-10-30 06:00:00|30566.1|30546.1|30523.5|30503.5|30566.1|30546.1|30517.2|30497.2|633
1604037900000|2020-10-30 06:05:00|30522.3|30502.3|30474.8|30454.8|30529.8|30509.8|30473.5|30453.5|525
1604038200000|2020-10-30 06:10:00|30473.5|30453.5|30471|30451|30488.5|30468.5|30413.6|30393.6|863
1604038500000|2020-10-30 06:15:00|30472.2|30452.2|30433.6|30413.6|30474.8|30454.8|30429.8|30409.8|506
1604038800000|2020-10-30 06:20:00|30432.4|30412.4|30492.4|30472.4|30497.4|30477.4|30429.8|30409.8|304
1604039100000|2020-10-30 06:25:00|30493.7|30473.7|30513.5|30493.5|30513.5|30493.5|30481.2|30461.2|243
1604039400000|2020-10-30 06:30:00|30512.3|30492.3|30557.4|30537.4|30568.7|30548.7|30511.1|30491.1|425
1604039700000|2020-10-30 06:35:00|30556.2|30536.2|30557.4|30537.4|30557.4|30537.4|30522.4|30502.4|190
1604040000000|2020-10-30 06:40:00|30554.9|30534.9|30552.4|30532.4|30583.7|30563.7|30547.4|30527.4|327
1604040300000|2020-10-30 06:45:00|30549.9|30529.9|30522.4|30502.4|30551.1|30531.1|30507.4|30487.4|233
1604040600000|2020-10-30 06:50:00|30523.6|30503.6|30512.4|30492.4|30527.4|30507.4|30507.4|30487.4|157
1604040900000|2020-10-30 06:55:00|30507.4|30487.4|30501.3|30481.3|30517.5|30497.5|30497.5|30477.5|162
1604041200000|2020-10-30 07:00:00|30502.5|30482.5|30526.3|30506.3|30537.5|30517.5|30500|30480|213
1604041500000|2020-10-30 07:05:00|30526.2|30506.2|30512.5|30492.5|30537.5|30517.5|30512.5|30492.5|73
1604041800000|2020-10-30 07:10:00|30511.3|30491.3|30512.5|30492.5|30532.5|30512.5|30507.5|30487.5|79
1604042100000|2020-10-30 07:15:00|30513.8|30493.8|30507.5|30487.5|30518.8|30498.8|30502.5|30482.5|91
1604042400000|2020-10-30 07:20:00|30508.8|30488.8|30503.8|30483.8|30533.8|30513.8|30497.5|30477.5|138
1604042700000|2020-10-30 07:25:00|30502.6|30482.6|30481.3|30461.3|30507.5|30487.5|30472.5|30452.5|255
1604043000000|2020-10-30 07:30:00|30478.8|30458.8|30498.8|30478.8|30507.5|30487.5|30478.8|30458.8|132
1604043300000|2020-10-30 07:35:00|30500.1|30480.1|30567.5|30547.5|30567.5|30547.5|30498.8|30478.8|372
1604043600000|2020-10-30 07:40:00|30566.3|30546.3|30527.5|30507.5|30567.5|30547.5|30520.1|30500.1|123
1604043900000|2020-10-30 07:45:00|30528.8|30508.8|30542.5|30522.5|30552.5|30532.5|30528.8|30508.8|97
1604044200000|2020-10-30 07:50:00|30541.3|30521.3|30512.5|30492.5|30542.5|30522.5|30508.7|30488.7|75
1604044500000|2020-10-30 07:55:00|30508.8|30488.8|30511.2|30491.2|30533.8|30513.8|30502.5|30482.5|83
1604044800000|2020-10-30 08:00:00|30512.5|30492.5|30537.5|30517.5|30597.5|30577.5|30511.2|30491.2|559
1604045100000|2020-10-30 08:05:00|30536.3|30516.3|30591.2|30571.2|30596.3|30576.3|30528.7|30508.7|176
1604045400000|2020-10-30 08:10:00|30592.5|30572.5|30617.5|30597.5|30622.5|30602.5|30573.8|30553.8|188
1604045700000|2020-10-30 08:15:00|30621.2|30601.2|30622.5|30602.5|30642.5|30622.5|30597.5|30577.5|230
1604046000000|2020-10-30 08:20:00|30623.7|30603.7|30612.5|30592.5|30627.5|30607.5|30607.5|30587.5|110
1604046300000|2020-10-30 08:25:00|30611.3|30591.3|30622.5|30602.5|30625|30605|30597.5|30577.5|118
1604046600000|2020-10-30 08:30:00|30620|30600|30619.9|30599.9|30632.3|30612.3|30596.1|30576.1|125
1604046900000|2020-10-30 08:35:00|30609.9|30589.9|30604.9|30584.9|30614.9|30594.9|30599.9|30579.9|119
1604047200000|2020-10-30 08:40:00|30607.3|30587.3|30602.4|30582.4|30614.9|30594.9|30599.9|30579.9|124
1604047500000|2020-10-30 08:45:00|30599.9|30579.9|30595|30575|30614.9|30594.9|30593.7|30573.7|109
1604047800000|2020-10-30 08:50:00|30592.5|30572.5|30562.4|30542.4|30599.9|30579.9|30562.4|30542.4|125
1604048100000|2020-10-30 08:55:00|30559.9|30539.9|30579.9|30559.9|30584.9|30564.9|30537.4|30517.4|178
1604048400000|2020-10-30 09:00:00|30583.7|30563.7|30614.9|30594.9|30619.9|30599.9|30583.7|30563.7|116
1604048700000|2020-10-30 09:05:00|30616.2|30596.2|30614.9|30594.9|30619.9|30599.9|30589.9|30569.9|154
1604049000000|2020-10-30 09:10:00|30612.4|30592.4|30619.9|30599.9|30629.9|30609.9|30609.9|30589.9|99
1604049300000|2020-10-30 09:15:00|30618.7|30598.7|30669.9|30649.9|30669.9|30649.9|30609.9|30589.9|250
1604049600000|2020-10-30 09:20:00|30672.4|30652.4|30681.1|30661.1|30687.3|30667.3|30653.6|30633.6|284
1604049900000|2020-10-30 09:25:00|30679.9|30659.9|30677.4|30657.4|30679.9|30659.9|30659.9|30639.9|67
1604050200000|2020-10-30 09:30:00|30679.9|30659.9|30664.9|30644.9|30684.9|30664.9|30652.4|30632.4|108
1604050500000|2020-10-30 09:35:00|30662.4|30642.4|30664.9|30644.9|30674.9|30654.9|30651.2|30631.2|113
1604050800000|2020-10-30 09:40:00|30666.1|30646.1|30677.4|30657.4|30681.1|30661.1|30658.7|30638.7|103
1604051100000|2020-10-30 09:45:00|30674.9|30654.9|30678.6|30658.6|30678.6|30658.6|30659.9|30639.9|153
1604051400000|2020-10-30 09:50:00|30681.1|30661.1|30655|30635|30683.8|30663.8|30655|30635|133
1604051700000|2020-10-30 09:55:00|30656.1|30636.1|30650|30630|30660|30640|30640|30620|61
1604052000000|2020-10-30 10:00:00|30651.1|30631.1|30625|30605|30651.3|30631.3|30620|30600|91
1604052300000|2020-10-30 10:05:00|30622.5|30602.5|30635|30615|30645|30625|30617.3|30597.3|66
1604052600000|2020-10-30 10:10:00|30633.8|30613.8|30625|30605|30636.2|30616.2|30615|30595|77
1604052900000|2020-10-30 10:15:00|30627.5|30607.5|30585|30565|30630|30610|30581.3|30561.3|76
1604053200000|2020-10-30 10:20:00|30583.7|30563.7|30565|30545|30585|30565|30560|30540|125
1604053500000|2020-10-30 10:25:00|30567.4|30547.4|30591.2|30571.2|30591.2|30571.2|30567.4|30547.4|74
1604053800000|2020-10-30 10:30:00|30590|30570|30617.5|30597.5|30620|30600|30590|30570|70
1604054100000|2020-10-30 10:35:00|30616.3|30596.3|30600|30580|30623.8|30603.8|30600|30580|50
1604054400000|2020-10-30 10:40:00|30598.8|30578.8|30575|30555|30598.8|30578.8|30560|30540|91
1604054700000|2020-10-30 10:45:00|30576.2|30556.2|30585|30565|30615|30595|30576.2|30556.2|97
1604055000000|2020-10-30 10:50:00|30587.5|30567.5|30642.5|30622.5|30642.5|30622.5|30581.2|30561.2|69
1604055300000|2020-10-30 10:55:00|30643.7|30623.7|30662.5|30642.5|30665|30645|30643.7|30623.7|133
1604055600000|2020-10-30 11:00:00|30660|30640|30662.5|30642.5|30687.4|30667.4|30652.5|30632.5|194
1604055900000|2020-10-30 11:05:00|30663.7|30643.7|30676.1|30656.1|30679.9|30659.9|30651.2|30631.2|125
1604056200000|2020-10-30 11:10:00|30674.9|30654.9|30684.9|30664.9|30688.7|30668.7|30674.9|30654.9|491
1604056500000|2020-10-30 11:15:00|30683.7|30663.7|30683.7|30663.7|30688.7|30668.7|30668.7|30648.7|668
1604056800000|2020-10-30 11:20:00|30682.4|30662.4|30672.4|30652.4|30686.1|30666.1|30667.4|30647.4|396
1604057100000|2020-10-30 11:25:00|30673.6|30653.6|30661.2|30641.2|30676.1|30656.1|30657.4|30637.4|410
1604057400000|2020-10-30 11:30:00|30662.4|30642.4|30661.2|30641.2|30663.8|30643.8|30640|30620|290
1604057700000|2020-10-30 11:35:00|30659.9|30639.9|30653.7|30633.7|30661.2|30641.2|30647.5|30627.5|69
1604058000000|2020-10-30 11:40:00|30655|30635|30661.2|30641.2|30668.7|30648.7|30631.3|30611.3|146
1604058300000|2020-10-30 11:45:00|30663.7|30643.7|30626.3|30606.3|30663.7|30643.7|30625|30605|93
1604058600000|2020-10-30 11:50:00|30627.5|30607.5|30631.3|30611.3|30635|30615|30625|30605|73
1604058900000|2020-10-30 11:55:00|30632.5|30612.5|30643.8|30623.8|30651.3|30631.3|30626.2|30606.2|110
1604059200000|2020-10-30 12:00:00|30642.6|30622.6|30607.5|30587.5|30657.5|30637.5|30600|30580|227
1604059500000|2020-10-30 12:05:00|30610|30590|30578.7|30558.7|30612.5|30592.5|30578.7|30558.7|201
1604059800000|2020-10-30 12:10:00|30575|30555|30533.7|30513.7|30578.8|30558.8|30501.3|30481.3|571
1604060100000|2020-10-30 12:15:00|30535|30515|30530|30510|30548.7|30528.7|30518.7|30498.7|1260
1604060400000|2020-10-30 12:20:00|30528.7|30508.7|30511.4|30491.4|30530|30510|30500|30480|701
1604060700000|2020-10-30 12:25:00|30513.7|30493.7|30476.5|30456.5|30516.4|30496.4|30474|30454|514
1604061000000|2020-10-30 12:30:00|30475.2|30455.2|30480.2|30460.2|30492.7|30472.7|30474|30454|867
1604061300000|2020-10-30 12:35:00|30481.4|30461.4|30500|30480|30506.4|30486.4|30470.3|30450.3|523
1604061600000|2020-10-30 12:40:00|30498.7|30478.7|30507.7|30487.7|30507.7|30487.7|30492.7|30472.7|1040
1604061900000|2020-10-30 12:45:00|30505.3|30485.3|30567.7|30547.7|30567.7|30547.7|30505.3|30485.3|647
1604062200000|2020-10-30 12:50:00|30572.7|30552.7|30562.7|30542.7|30595.2|30575.2|30552.7|30532.7|510
1604062500000|2020-10-30 12:55:00|30561.5|30541.5|30570.2|30550.2|30586.4|30566.4|30559|30539|349
1604062800000|2020-10-30 13:00:00|30571.4|30551.4|30687.7|30667.7|30687.7|30667.7|30571.4|30551.4|965
1604063100000|2020-10-30 13:05:00|30690.2|30670.2|30691.5|30671.5|30712.7|30692.7|30682.8|30662.8|719
1604063400000|2020-10-30 13:10:00|30692.7|30672.7|30679|30659|30695.3|30675.3|30675.2|30655.2|428
1604063700000|2020-10-30 13:15:00|30680.3|30660.3|30669|30649|30687.8|30667.8|30651.5|30631.5|496
1604064000000|2020-10-30 13:20:00|30667.7|30647.7|30651.6|30631.6|30674|30654|30645.3|30625.3|216
1604064300000|2020-10-30 13:25:00|30650.3|30630.3|30634|30614|30657.8|30637.8|30621.6|30601.6|292
1604064600000|2020-10-30 13:30:00|30632.8|30612.8|30559|30539|30650.3|30630.3|30555.3|30535.3|687
1604064900000|2020-10-30 13:35:00|30560.3|30540.3|30539.2|30519.2|30560.3|30540.3|30505.3|30485.3|941
1604065200000|2020-10-30 13:40:00|30536.7|30516.7|30520.5|30500.5|30542.8|30522.8|30511.7|30491.7|435
1604065500000|2020-10-30 13:45:00|30518|30498|30504|30484|30532.8|30512.8|30492.8|30472.8|583
1604065800000|2020-10-30 13:50:00|30500.3|30480.3|30523|30503|30533|30513|30488|30468|467
1604066100000|2020-10-30 13:55:00|30520.5|30500.5|30555.5|30535.5|30563|30543|30518|30498|414
1604066400000|2020-10-30 14:00:00|30553|30533|30536.8|30516.8|30568|30548|30525.6|30505.6|444
1604066700000|2020-10-30 14:05:00|30535.5|30515.5|30544.3|30524.3|30565.5|30545.5|30523|30503|269
1604067000000|2020-10-30 14:10:00|30543|30523|30533|30513|30553|30533|30510.5|30490.5|379
1604067300000|2020-10-30 14:15:00|30534.3|30514.3|30523|30503|30536.7|30516.7|30503|30483|418
1604067600000|2020-10-30 14:20:00|30520.5|30500.5|30543|30523|30553|30533|30513|30493|326
1604067900000|2020-10-30 14:25:00|30544.2|30524.2|30551.8|30531.8|30559.2|30539.2|30523|30503|319
1604068200000|2020-10-30 14:30:00|30548|30528|30558|30538|30563|30543|30523|30503|274
1604068500000|2020-10-30 14:35:00|30556.7|30536.7|30568|30548|30579.3|30559.3|30533|30513|363
1604068800000|2020-10-30 14:40:00|30566.7|30546.7|30563|30543|30573|30553|30543|30523|336
1604069100000|2020-10-30 14:45:00|30564.2|30544.2|30528|30508|30578|30558|30525.5|30505.5|307
1604069400000|2020-10-30 14:50:00|30525.5|30505.5|30572.8|30552.8|30579.2|30559.2|30518|30498|617
1604069700000|2020-10-30 14:55:00|30571.6|30551.6|30554.1|30534.1|30583.8|30563.8|30551.6|30531.6|381
1604070000000|2020-10-30 15:00:00|30556.6|30536.6|30601.4|30581.4|30626.4|30606.4|30552.8|30532.8|767
1604070300000|2020-10-30 15:05:00|30602.8|30582.8|30565.3|30545.3|30602.8|30582.8|30564|30544|418
1604070600000|2020-10-30 15:10:00|30564|30544|30611.5|30591.5|30622.8|30602.8|30564|30544|424
1604070900000|2020-10-30 15:15:00|30610.1|30590.1|30562.8|30542.8|30611.5|30591.5|30558.8|30538.8|303
1604071200000|2020-10-30 15:20:00|30561.5|30541.5|30575.1|30555.1|30575.1|30555.1|30548.8|30528.8|266
1604071500000|2020-10-30 15:25:00|30571.3|30551.3|30527.6|30507.6|30575.1|30555.1|30518.8|30498.8|271
1604071800000|2020-10-30 15:30:00|30524|30504|30540.2|30520.2|30544|30524|30515.1|30495.1|370
1604072100000|2020-10-30 15:35:00|30541.3|30521.3|30551.3|30531.3|30553.8|30533.8|30527.8|30507.8|299
1604072400000|2020-10-30 15:40:00|30550.2|30530.2|30545.2|30525.2|30556.3|30536.3|30535.2|30515.2|182
1604072700000|2020-10-30 15:45:00|30549|30529|30533.8|30513.8|30556.5|30536.5|30521.3|30501.3|463
1604073000000|2020-10-30 15:50:00|30530.2|30510.2|30537.8|30517.8|30541.5|30521.5|30520.2|30500.2|405
1604073300000|2020-10-30 15:55:00|30536.5|30516.5|30498.8|30478.8|30541.5|30521.5|30485.2|30465.2|390
1604073600000|2020-10-30 16:00:00|30497.7|30477.7|30541.5|30521.5|30552.7|30532.7|30492.7|30472.7|315
1604073900000|2020-10-30 16:05:00|30543.9|30523.9|30539|30519|30554|30534|30527.8|30507.8|309
1604074200000|2020-10-30 16:10:00|30541.4|30521.4|30545.2|30525.2|30546.5|30526.5|30528.9|30508.9|139
1604074500000|2020-10-30 16:15:00|30544|30524|30545.2|30525.2|30565.2|30545.2|30535.2|30515.2|258
1604074800000|2020-10-30 16:20:00|30546.5|30526.5|30545.2|30525.2|30562.7|30542.7|30541.4|30521.4|239
1604075100000|2020-10-30 16:25:00|30544|30524|30595.2|30575.2|30596.5|30576.5|30541.5|30521.5|312
1604075400000|2020-10-30 16:30:00|30592.7|30572.7|30545.2|30525.2|30592.7|30572.7|30541.4|30521.4|426
1604075700000|2020-10-30 16:35:00|30546.5|30526.5|30550.2|30530.2|30566.5|30546.5|30541.5|30521.5|1121
1604076000000|2020-10-30 16:40:00|30548.9|30528.9|30527.7|30507.7|30548.9|30528.9|30511.4|30491.4|426
1604076300000|2020-10-30 16:45:00|30526.5|30506.5|30543.9|30523.9|30558.9|30538.9|30510.2|30490.2|350
1604076600000|2020-10-30 16:50:00|30542.7|30522.7|30551.4|30531.4|30556.4|30536.4|30525.2|30505.2|339
1604076900000|2020-10-30 16:55:00|30553.9|30533.9|30500.2|30480.2|30556.4|30536.4|30498.9|30478.9|902
1604077200000|2020-10-30 17:00:00|30498.9|30478.9|30525.2|30505.2|30545.2|30525.2|30495.2|30475.2|530
1604077500000|2020-10-30 17:05:00|30523.9|30503.9|30510.2|30490.2|30527.7|30507.7|30510.2|30490.2|134
1604077800000|2020-10-30 17:10:00|30509|30489|30500.2|30480.2|30510.2|30490.2|30497.7|30477.7|133
1604078100000|2020-10-30 17:15:00|30497.7|30477.7|30485.2|30465.2|30502.7|30482.7|30480.2|30460.2|167
1604078400000|2020-10-30 17:20:00|30484|30464|30490.2|30470.2|30492.7|30472.7|30481.4|30461.4|312
1604078700000|2020-10-30 17:25:00|30491.5|30471.5|30505.2|30485.2|30507.7|30487.7|30474.2|30454.2|190
1604079000000|2020-10-30 17:30:00|30503.9|30483.9|30482.7|30462.7|30510.2|30490.2|30480.2|30460.2|133
1604079300000|2020-10-30 17:35:00|30480.2|30460.2|30485.2|30465.2|30487.7|30467.7|30466.5|30446.5|170
1604079600000|2020-10-30 17:40:00|30484|30464|30480.2|30460.2|30491.5|30471.5|30475.2|30455.2|110
1604079900000|2020-10-30 17:45:00|30476.5|30456.5|30506.6|30486.6|30512.7|30492.7|30476.5|30456.5|112
1604080200000|2020-10-30 17:50:00|30505.2|30485.2|30510.2|30490.2|30514.1|30494.1|30499.1|30479.1|63
1604080500000|2020-10-30 17:55:00|30506.6|30486.6|30516.6|30496.6|30518.9|30498.9|30502.7|30482.7|169
1604080800000|2020-10-30 18:00:00|30518.9|30498.9|30531.6|30511.6|30534.1|30514.1|30510.2|30490.2|67
1604081100000|2020-10-30 18:05:00|30530.2|30510.2|30545.2|30525.2|30548.9|30528.9|30529.1|30509.1|77
1604081400000|2020-10-30 18:10:00|30544.1|30524.1|30526.6|30506.6|30545.2|30525.2|30525.4|30505.4|87
1604081700000|2020-10-30 18:15:00|30524.2|30504.2|30532.7|30512.7|30534.1|30514.1|30519.1|30499.1|57
1604082000000|2020-10-30 18:20:00|30531.6|30511.6|30520.3|30500.3|30540.2|30520.2|30520.3|30500.3|51
1604082300000|2020-10-30 18:25:00|30524.1|30504.1|30505.3|30485.3|30526.6|30506.6|30501.4|30481.4|172
1604082600000|2020-10-30 18:30:00|30504.1|30484.1|30504.1|30484.1|30510.3|30490.3|30495.3|30475.3|75
1604082900000|2020-10-30 18:35:00|30502.9|30482.9|30519.1|30499.1|30524.1|30504.1|30495.3|30475.3|76
1604083200000|2020-10-30 18:40:00|30520.3|30500.3|30507.8|30487.8|30520.3|30500.3|30505.3|30485.3|61
1604083500000|2020-10-30 18:45:00|30506.6|30486.6|30541.6|30521.6|30546.6|30526.6|30500.3|30480.3|77
1604083800000|2020-10-30 18:50:00|30540.3|30520.3|30536.6|30516.6|30541.6|30521.6|30525.3|30505.3|175
1604084100000|2020-10-30 18:55:00|30535.4|30515.4|30527.9|30507.9|30545.3|30525.3|30524.1|30504.1|115
1604084400000|2020-10-30 19:00:00|30526.7|30506.7|30526.7|30506.7|30532.9|30512.9|30517.9|30497.9|68
1604084700000|2020-10-30 19:05:00|30525.4|30505.4|30516.7|30496.7|30530.4|30510.4|30512.9|30492.9|74
1604085000000|2020-10-30 19:10:00|30515.6|30495.6|30547.9|30527.9|30547.9|30527.9|30512.9|30492.9|394
1604085300000|2020-10-30 19:15:00|30550.4|30530.4|30552.9|30532.9|30561.6|30541.6|30539.1|30519.1|127
1604085600000|2020-10-30 19:20:00|30550.4|30530.4|30557.9|30537.9|30561.6|30541.6|30549.1|30529.1|53
1604085900000|2020-10-30 19:25:00|30560.4|30540.4|30547.9|30527.9|30562.9|30542.9|30542.9|30522.9|123
1604086200000|2020-10-30 19:30:00|30546.6|30526.6|30542.9|30522.9|30552.9|30532.9|30537.9|30517.9|31
1604086500000|2020-10-30 19:35:00|30545.4|30525.4|30540.4|30520.4|30545.4|30525.4|30532.9|30512.9|32
1604086800000|2020-10-30 19:40:00|30541.6|30521.6|30567.9|30547.9|30569.3|30549.3|30541.6|30521.6|70
1604087100000|2020-10-30 19:45:00|30569.1|30549.1|30562.9|30542.9|30587.9|30567.9|30554.1|30534.1|103
1604087400000|2020-10-30 19:50:00|30564.3|30544.3|30573|30553|30580.5|30560.5|30558|30538|70
1604087700000|2020-10-30 19:55:00|30570.5|30550.5|30600.5|30580.5|30608|30588|30568|30548|117
1604088000000|2020-10-30 20:00:00|30598|30578|30593|30573|30598|30578|30581.6|30561.6|77
1604088300000|2020-10-30 20:05:00|30595.6|30575.6|30594.3|30574.3|30608|30588|30594.3|30574.3|66
1604088600000|2020-10-30 20:10:00|30595.5|30575.5|30601.6|30581.6|30608|30588|30595.5|30575.5|32
1604088900000|2020-10-30 20:15:00|30597.8|30577.8|30596.6|30576.6|30601.6|30581.6|30596.6|30576.6|12
1604089200000|2020-10-30 20:20:00|30595.3|30575.3|30601.6|30581.6|30603|30583|30595.3|30575.3|23
1604089500000|2020-10-30 20:25:00|30600.3|30580.3|30609.1|30589.1|30609.1|30589.1|30600.3|30580.3|17
1604089800000|2020-10-30 20:30:00|30608|30588|30604.2|30584.2|30611.8|30591.8|30599.2|30579.2|30
1604090100000|2020-10-30 20:35:00|30605.3|30585.3|30611.7|30591.7|30611.7|30591.7|30604.2|30584.2|19
1604090400000|2020-10-30 20:40:00|30607.8|30587.8|30594.2|30574.2|30607.8|30587.8|30594.2|30574.2|31
1604090700000|2020-10-30 20:45:00|30592.8|30572.8|30572.8|30552.8|30597.8|30577.8|30571.5|30551.5|58
1604091000000|2020-10-30 20:50:00|30574.2|30554.2|30571.5|30551.5|30587.8|30567.8|30567.8|30547.8|67
1604091300000|2020-10-30 20:55:00|30567.7|30547.7|30547.8|30527.8|30570.3|30550.3|30547.8|30527.8|90
1604271600000|2020-11-01 23:00:00|30485.2|30465.2|30513.5|30493.5|30536|30516|30453.5|30433.5|264
1604271900000|2020-11-01 23:05:00|30516|30496|30511|30491|30521|30501|30499.6|30479.6|47
1604272200000|2020-11-01 23:10:00|30506|30486|30486|30466|30508.5|30488.5|30486|30466|56
1604272500000|2020-11-01 23:15:00|30489.9|30469.9|30486|30466|30491|30471|30473.5|30453.5|36
1604272800000|2020-11-01 23:20:00|30487.1|30467.1|30511|30491|30513.5|30493.5|30487.1|30467.1|73
1604273100000|2020-11-01 23:25:00|30512.1|30492.1|30489.6|30469.6|30513.5|30493.5|30489.6|30469.6|58
1604273400000|2020-11-01 23:30:00|30474.6|30454.6|30459.6|30439.6|30477.1|30457.1|30459.6|30439.6|41
1604273700000|2020-11-01 23:35:00|30457.1|30437.1|30407.1|30387.1|30457.1|30437.1|30394.6|30374.6|125
1604274000000|2020-11-01 23:40:00|30409.6|30389.6|30364.6|30344.6|30412.1|30392.1|30352.1|30332.1|131
1604274300000|2020-11-01 23:45:00|30368.2|30348.2|30397.1|30377.1|30397.1|30377.1|30363.2|30343.2|91
1604274600000|2020-11-01 23:50:00|30399.6|30379.6|30404.6|30384.6|30412.1|30392.1|30388.2|30368.2|76
1604274900000|2020-11-01 23:55:00|30407.1|30387.1|30384.6|30364.6|30427.1|30407.1|30384.6|30364.6|98
1604275200000|2020-11-02 00:00:00|30387.1|30367.1|30392.1|30372.1|30408.2|30388.2|30378.6|30358.6|102
1604275500000|2020-11-02 00:05:00|30393.6|30373.6|30419.6|30399.6|30427.1|30407.1|30392.1|30372.1|100
1604275800000|2020-11-02 00:10:00|30418.6|30398.6|30392.2|30372.2|30418.6|30398.6|30386.1|30366.1|33
1604276100000|2020-11-02 00:15:00|30393.6|30373.6|30429.7|30409.7|30435.7|30415.7|30392.2|30372.2|49
1604276400000|2020-11-02 00:20:00|30428.6|30408.6|30432.2|30412.2|30445.7|30425.7|30424.7|30404.7|48
1604276700000|2020-11-02 00:25:00|30431.1|30411.1|30437.2|30417.2|30437.2|30417.2|30424.7|30404.7|29
1604277000000|2020-11-02 00:30:00|30442.2|30422.2|30432.2|30412.2|30454.7|30434.7|30417.2|30397.2|56
1604277300000|2020-11-02 00:35:00|30434.7|30414.7|30419.7|30399.7|30437.2|30417.2|30414.7|30394.7|41
1604277600000|2020-11-02 00:40:00|30417.2|30397.2|30417.2|30397.2|30422.2|30402.2|30413.3|30393.3|27
1604277900000|2020-11-02 00:45:00|30413.3|30393.3|30424.7|30404.7|30427.2|30407.2|30412.2|30392.2|28
1604278200000|2020-11-02 00:50:00|30427.2|30407.2|30427.2|30407.2|30436.1|30416.1|30422.2|30402.2|42
1604278500000|2020-11-02 00:55:00|30424.7|30404.7|30432.2|30412.2|30434.7|30414.7|30424.7|30404.7|57
1604278800000|2020-11-02 01:00:00|30436.1|30416.1|30347.8|30327.8|30444.4|30424.4|30342.2|30322.2|665
1604279100000|2020-11-02 01:05:00|30346.4|30326.4|30372.8|30352.8|30373.9|30353.9|30328.6|30308.6|629
1604279400000|2020-11-02 01:10:00|30370.3|30350.3|30420.3|30400.3|30427.8|30407.8|30369.2|30349.2|337
1604279700000|2020-11-02 01:15:00|30421.4|30401.4|30417.8|30397.8|30445.3|30425.3|30410.3|30390.3|248
1604280000000|2020-11-02 01:20:00|30413.9|30393.9|30445.3|30425.3|30455.3|30435.3|30412.8|30392.8|229
1604280300000|2020-11-02 01:25:00|30444.3|30424.3|30447.9|30427.9|30457.8|30437.8|30432.8|30412.8|107
1604280600000|2020-11-02 01:30:00|30446.8|30426.8|30460.4|30440.4|30477.9|30457.9|30440.4|30420.4|225
1604280900000|2020-11-02 01:35:00|30461.4|30441.4|30480.4|30460.4|30482.9|30462.9|30457.9|30437.9|114
1604281200000|2020-11-02 01:40:00|30479.3|30459.3|30467.9|30447.9|30486.8|30466.8|30462.9|30442.9|87
1604281500000|2020-11-02 01:45:00|30471.8|30451.8|30499.3|30479.3|30502.9|30482.9|30469.3|30449.3|198
1604281800000|2020-11-02 01:50:00|30497.9|30477.9|30522.9|30502.9|30522.9|30502.9|30497.9|30477.9|178
1604282100000|2020-11-02 01:55:00|30521.8|30501.8|30517.9|30497.9|30542.9|30522.9|30512.9|30492.9|192
1604282400000|2020-11-02 02:00:00|30519|30499|30506.8|30486.8|30522.9|30502.9|30492.9|30472.9|100
1604282700000|2020-11-02 02:05:00|30505.4|30485.4|30487.9|30467.9|30515|30495|30486.5|30466.5|105
1604283000000|2020-11-02 02:10:00|30485.7|30465.7|30457.9|30437.9|30492.9|30472.9|30452.9|30432.9|159
1604283300000|2020-11-02 02:15:00|30455.4|30435.4|30452.9|30432.9|30467.9|30447.9|30452.9|30432.9|161
1604283600000|2020-11-02 02:20:00|30451.5|30431.5|30467.9|30447.9|30471.8|30451.8|30450.4|30430.4|67
1604283900000|2020-11-02 02:25:00|30466.8|30446.8|30468.2|30448.2|30477.9|30457.9|30462.9|30442.9|74
1604284200000|2020-11-02 02:30:00|30467.1|30447.1|30502.9|30482.9|30502.9|30482.9|30461.8|30441.8|112
1604284500000|2020-11-02 02:35:00|30504.3|30484.3|30507.9|30487.9|30517.9|30497.9|30497.9|30477.9|103
1604284800000|2020-11-02 02:40:00|30509.3|30489.3|30516.8|30496.8|30532.9|30512.9|30502.9|30482.9|95
1604285100000|2020-11-02 02:45:00|30517.9|30497.9|30516.8|30496.8|30521.5|30501.5|30496.8|30476.8|101
1604285400000|2020-11-02 02:50:00|30515.4|30495.4|30514.3|30494.3|30546.8|30526.8|30514|30494|155
1604285700000|2020-11-02 02:55:00|30515.4|30495.4|30492.9|30472.9|30516.8|30496.8|30492.9|30472.9|60
1604286000000|2020-11-02 03:00:00|30497.9|30477.9|30486.8|30466.8|30502.9|30482.9|30477.9|30457.9|84
1604286300000|2020-11-02 03:05:00|30485.7|30465.7|30472.9|30452.9|30485.7|30465.7|30467.9|30447.9|105
1604286600000|2020-11-02 03:10:00|30471.8|30451.8|30494.3|30474.3|30494.3|30474.3|30457.9|30437.9|166
1604286900000|2020-11-02 03:15:00|30492.9|30472.9|30516.8|30496.8|30517.9|30497.9|30489.3|30469.3|88
1604287200000|2020-11-02 03:20:00|30517.9|30497.9|30501.8|30481.8|30522.9|30502.9|30499.3|30479.3|81
1604287500000|2020-11-02 03:25:00|30499.3|30479.3|30508.3|30488.3|30515.8|30495.8|30494.3|30474.3|78
1604287800000|2020-11-02 03:30:00|30507.2|30487.2|30500.8|30480.8|30513.3|30493.3|30499.4|30479.4|35
1604288100000|2020-11-02 03:35:00|30498.3|30478.3|30480.8|30460.8|30498.3|30478.3|30480.8|30460.8|44
1604288400000|2020-11-02 03:40:00|30481.9|30461.9|30489.7|30469.7|30490.8|30470.8|30481.9|30461.9|15
1604288700000|2020-11-02 03:45:00|30487.2|30467.2|30495.8|30475.8|30497.2|30477.2|30487.2|30467.2|38
1604289000000|2020-11-02 03:50:00|30497.2|30477.2|30495.8|30475.8|30502.2|30482.2|30494.7|30474.7|24
1604289300000|2020-11-02 03:55:00|30496.9|30476.9|30475.8|30455.8|30499.4|30479.4|30475.8|30455.8|63
1604289600000|2020-11-02 04:00:00|30479.7|30459.7|30470.8|30450.8|30480.8|30460.8|30470.8|30450.8|26
1604289900000|2020-11-02 04:05:00|30472.2|30452.2|30475.8|30455.8|30483.3|30463.3|30470.8|30450.8|22
1604290200000|2020-11-02 04:10:00|30474.7|30454.7|30460.8|30440.8|30475.8|30455.8|30460.8|30440.8|60
1604290500000|2020-11-02 04:15:00|30463.6|30443.6|30450.8|30430.8|30464.7|30444.7|30440.8|30420.8|96
1604290800000|2020-11-02 04:20:00|30452.2|30432.2|30449.7|30429.7|30465.8|30445.8|30447.2|30427.2|71
1604291100000|2020-11-02 04:25:00|30450.8|30430.8|30452.2|30432.2|30452.2|30432.2|30442.2|30422.2|46
1604291400000|2020-11-02 04:30:00|30450.8|30430.8|30455.8|30435.8|30460.8|30440.8|30450.8|30430.8|31
1604291700000|2020-11-02 04:35:00|30457.2|30437.2|30438.3|30418.3|30459.7|30439.7|30437.2|30417.2|46
1604292000000|2020-11-02 04:40:00|30439.7|30419.7|30427.2|30407.2|30442.2|30422.2|30415.8|30395.8|73
1604292300000|2020-11-02 04:45:00|30425.8|30405.8|30430.8|30410.8|30437.2|30417.2|30423.3|30403.3|28
1604292600000|2020-11-02 04:50:00|30429.7|30409.7|30439.8|30419.8|30441.2|30421.2|30429.7|30409.7|39
1604292900000|2020-11-02 04:55:00|30437.3|30417.3|30442.3|30422.3|30442.3|30422.3|30432.3|30412.3|54
1604293200000|2020-11-02 05:00:00|30439.8|30419.8|30457.3|30437.3|30457.3|30437.3|30432.3|30412.3|64
1604293500000|2020-11-02 05:05:00|30458.3|30438.3|30460.8|30440.8|30463.3|30443.3|30457.3|30437.3|32
1604293800000|2020-11-02 05:10:00|30462.3|30442.3|30457.3|30437.3|30467.3|30447.3|30457.3|30437.3|27
1604294100000|2020-11-02 05:15:00|30458.7|30438.7|30462.3|30442.3|30468.3|30448.3|30457.3|30437.3|22
1604294400000|2020-11-02 05:20:00|30460.9|30440.9|30464.8|30444.8|30468.7|30448.7|30457.3|30437.3|31
1604294700000|2020-11-02 05:25:00|30462.3|30442.3|30462.3|30442.3|30470.9|30450.9|30459.8|30439.8|35
1604295000000|2020-11-02 05:30:00|30460.9|30440.9|30515.9|30495.9|30520.9|30500.9|30444.8|30424.8|333
1604295300000|2020-11-02 05:35:00|30517.3|30497.3|30517.3|30497.3|30518.4|30498.4|30509.8|30489.8|97
1604295600000|2020-11-02 05:40:00|30518.4|30498.4|30520.9|30500.9|30530.9|30510.9|30512.3|30492.3|64
1604295900000|2020-11-02 05:45:00|30519.8|30499.8|30560.9|30540.9|30560.9|30540.9|30509.8|30489.8|189
1604296200000|2020-11-02 05:50:00|30562.3|30542.3|30575.9|30555.9|30580.9|30560.9|30557|30537|131
1604296500000|2020-11-02 05:55:00|30577.3|30557.3|30577.3|30557.3|30589.8|30569.8|30574.8|30554.8|110
1604296800000|2020-11-02 06:00:00|30576.2|30556.2|30557.3|30537.3|30576.2|30556.2|30545.9|30525.9|164
1604297100000|2020-11-02 06:05:00|30555.9|30535.9|30545.9|30525.9|30555.9|30535.9|30542.3|30522.3|84
1604297400000|2020-11-02 06:10:00|30547.3|30527.3|30534.8|30514.8|30555.9|30535.9|30532.3|30512.3|111
1604297700000|2020-11-02 06:15:00|30535.9|30515.9|30547.3|30527.3|30551.2|30531.2|30535.9|30515.9|106
1604298000000|2020-11-02 06:20:00|30545.9|30525.9|30547.3|30527.3|30555.9|30535.9|30544.8|30524.8|75
1604298300000|2020-11-02 06:25:00|30545.9|30525.9|30560.9|30540.9|30565.9|30545.9|30544.8|30524.8|73
1604298600000|2020-11-02 06:30:00|30559.8|30539.8|30569.8|30549.8|30578.4|30558.4|30558.4|30538.4|139
1604298900000|2020-11-02 06:35:00|30570.9|30550.9|30600.9|30580.9|30618.4|30598.4|30570.9|30550.9|226
1604299200000|2020-11-02 06:40:00|30602.3|30582.3|30575.9|30555.9|30618.4|30598.4|30565.9|30545.9|261
1604299500000|2020-11-02 06:45:00|30577|30557|30585.9|30565.9|30598.4|30578.4|30572.3|30552.3|140
1604299800000|2020-11-02 06:50:00|30584.8|30564.8|30575.9|30555.9|30588.4|30568.4|30575.9|30555.9|79
1604300100000|2020-11-02 06:55:00|30580.9|30560.9|30575.9|30555.9|30583.4|30563.4|30562|30542|141
1604300400000|2020-11-02 07:00:00|30573.8|30553.8|30580.9|30560.9|30588.4|30568.4|30550.9|30530.9|186
1604300700000|2020-11-02 07:05:00|30579.5|30559.5|30527.4|30507.4|30582|30562|30527|30507|148
1604301000000|2020-11-02 07:10:00|30525.9|30505.9|30519.9|30499.9|30527.4|30507.4|30515.9|30495.9|118
1604301300000|2020-11-02 07:15:00|30518.4|30498.4|30528.4|30508.4|30529.9|30509.9|30505.9|30485.9|62
1604301600000|2020-11-02 07:20:00|30530.9|30510.9|30540.9|30520.9|30563.4|30543.4|30525.9|30505.9|147
1604301900000|2020-11-02 07:25:00|30537|30517|30542|30522|30548.4|30528.4|30530.9|30510.9|52
1604302200000|2020-11-02 07:30:00|30541|30521|30502|30482|30546|30526|30502|30482|74
1604302500000|2020-11-02 07:35:00|30498.8|30478.8|30506|30486|30514.9|30494.9|30486|30466|89
1604302800000|2020-11-02 07:40:00|30507.4|30487.4|30496|30476|30511|30491|30491|30471|89
1604303100000|2020-11-02 07:45:00|30497|30477|30532.4|30512.4|30534.9|30514.9|30496|30476|104
1604303400000|2020-11-02 07:50:00|30533.5|30513.5|30531|30511|30534.9|30514.9|30516|30496|101
1604303700000|2020-11-02 07:55:00|30532|30512|30472.4|30452.4|30536|30516|30472.4|30452.4|268
1604304000000|2020-11-02 08:00:00|30471|30451|30461|30441|30544.5|30524.5|30456|30436|375
1604304300000|2020-11-02 08:05:00|30458.5|30438.5|30458.5|30438.5|30471|30451|30446|30426|193
1604304600000|2020-11-02 08:10:00|30456|30436|30436|30416|30466|30446|30431|30411|131
1604304900000|2020-11-02 08:15:00|30439.6|30419.6|30449.9|30429.9|30451|30431|30426|30406|136
1604305200000|2020-11-02 08:20:00|30448.8|30428.8|30457.4|30437.4|30459.9|30439.9|30443.5|30423.5|82
1604305500000|2020-11-02 08:25:00|30456|30436|30456|30436|30456|30436|30436|30416|81
1604305800000|2020-11-02 08:30:00|30452.4|30432.4|30476|30456|30481|30461|30451|30431|157
1604306100000|2020-11-02 08:35:00|30474.9|30454.9|30476|30456|30492.4|30472.4|30472.4|30452.4|100
1604306400000|2020-11-02 08:40:00|30474.9|30454.9|30489.9|30469.9|30494.9|30474.9|30467.4|30447.4|142
1604306700000|2020-11-02 08:45:00|30491|30471|30491|30471|30492.4|30472.4|30467.4|30447.4|106
1604307000000|2020-11-02 08:50:00|30489.6|30469.6|30513.5|30493.5|30521|30501|30482.1|30462.1|130
1604307300000|2020-11-02 08:55:00|30512.4|30492.4|30517.4|30497.4|30524.9|30504.9|30502.1|30482.1|81
1604307600000|2020-11-02 09:00:00|30516|30496|30546|30526|30551.4|30531.4|30494.6|30474.6|189
1604307900000|2020-11-02 09:05:00|30547.4|30527.4|30577.1|30557.1|30577.1|30557.1|30536|30516|186
1604308200000|2020-11-02 09:10:00|30576|30556|30591|30571|30597.5|30577.5|30571|30551|174
1604308500000|2020-11-02 09:15:00|30590|30570|30588.2|30568.2|30590|30570|30556|30536|162
1604308800000|2020-11-02 09:20:00|30591.8|30571.8|30592.1|30572.1|30598.2|30578.2|30578.2|30558.2|78
1604309100000|2020-11-02 09:25:00|30593.2|30573.2|30587.1|30567.1|30598.2|30578.2|30579.3|30559.3|104
1604309400000|2020-11-02 09:30:00|30588.2|30568.2|30603.2|30583.2|30644.6|30624.6|30585.7|30565.7|307
1604309700000|2020-11-02 09:35:00|30604.6|30584.6|30571|30551|30626|30606|30571|30551|139
1604310000000|2020-11-02 09:40:00|30572.1|30552.1|30567.5|30547.5|30580|30560|30561|30541|100
1604310300000|2020-11-02 09:45:00|30566.1|30546.1|30573.6|30553.6|30581.1|30561.1|30558.6|30538.6|95
1604310600000|2020-11-02 09:50:00|30571.1|30551.1|30578.6|30558.6|30581.1|30561.1|30561.1|30541.1|55
1604310900000|2020-11-02 09:55:00|30581.1|30561.1|30581.1|30561.1|30596.1|30576.1|30578.6|30558.6|63
1604311200000|2020-11-02 10:00:00|30578.6|30558.6|30609.6|30589.6|30616.1|30596.1|30573.6|30553.6|122
1604311500000|2020-11-02 10:05:00|30613.2|30593.2|30578.6|30558.6|30616.1|30596.1|30576.1|30556.1|79
1604311800000|2020-11-02 10:10:00|30581.1|30561.1|30576.1|30556.1|30593.6|30573.6|30571.1|30551.1|30
1604312100000|2020-11-02 10:15:00|30575|30555|30568.6|30548.6|30576.1|30556.1|30556.1|30536.1|68
1604312400000|2020-11-02 10:20:00|30566.1|30546.1|30557.2|30537.2|30578.6|30558.6|30556.1|30536.1|61
1604312700000|2020-11-02 10:25:00|30556.1|30536.1|30551.1|30531.1|30571.1|30551.1|30551.1|30531.1|55
1604313000000|2020-11-02 10:30:00|30552.2|30532.2|30541.1|30521.1|30553.6|30533.6|30537.2|30517.2|126
1604313300000|2020-11-02 10:35:00|30543.9|30523.9|30546.1|30526.1|30551.1|30531.1|30536.1|30516.1|56
1604313600000|2020-11-02 10:40:00|30551.1|30531.1|30563.6|30543.6|30573.6|30553.6|30551.1|30531.1|51
1604313900000|2020-11-02 10:45:00|30562.2|30542.2|30586.1|30566.1|30587.5|30567.5|30562.2|30542.2|57
1604314200000|2020-11-02 10:50:00|30584|30564|30591.1|30571.1|30601.1|30581.1|30566.1|30546.1|92
1604314500000|2020-11-02 10:55:00|30595|30575|30589.7|30569.7|30615|30595|30588.2|30568.2|163
1604314800000|2020-11-02 11:00:00|30593.2|30573.2|30583.3|30563.3|30598.2|30578.2|30573.3|30553.3|94
1604315100000|2020-11-02 11:05:00|30584.3|30564.3|30593.3|30573.3|30598.3|30578.3|30579.7|30559.7|81
1604315400000|2020-11-02 11:10:00|30598.3|30578.3|30585.8|30565.8|30598.3|30578.3|30573.3|30553.3|66
1604315700000|2020-11-02 11:15:00|30584.3|30564.3|30578.3|30558.3|30593.3|30573.3|30573.3|30553.3|93
1604316000000|2020-11-02 11:20:00|30579.7|30559.7|30593.3|30573.3|30594.7|30574.7|30568.3|30548.3|103
1604316300000|2020-11-02 11:25:00|30597.2|30577.2|30563.3|30543.3|30599.7|30579.7|30559.7|30539.7|125
1604316600000|2020-11-02 11:30:00|30568.3|30548.3|30569.7|30549.7|30578.3|30558.3|30563.3|30543.3|431
1604316900000|2020-11-02 11:35:00|30566.8|30546.8|30568.3|30548.3|30578.3|30558.3|30563.3|30543.3|390
1604317200000|2020-11-02 11:40:00|30572.2|30552.2|30582.2|30562.2|30583.3|30563.3|30558.3|30538.3|430
1604317500000|2020-11-02 11:45:00|30583.3|30563.3|30553.3|30533.3|30583.3|30563.3|30550.8|30530.8|370
1604317800000|2020-11-02 11:50:00|30551.9|30531.9|30563.3|30543.3|30568.3|30548.3|30548.3|30528.3|251
1604318100000|2020-11-02 11:55:00|30566.2|30546.2|30558.3|30538.3|30572.2|30552.2|30551.9|30531.9|333
1604318400000|2020-11-02 12:00:00|30553.3|30533.3|30533.3|30513.3|30555.8|30535.8|30533.3|30513.3|439
1604318700000|2020-11-02 12:05:00|30538.3|30518.3|30538.3|30518.3|30538.3|30518.3|30528.3|30508.3|176
1604319000000|2020-11-02 12:10:00|30537.2|30517.2|30563.3|30543.3|30565.8|30545.8|30535.8|30515.8|261
1604319300000|2020-11-02 12:15:00|30560.8|30540.8|30558.3|30538.3|30563.3|30543.3|30538.3|30518.3|141
1604319600000|2020-11-02 12:20:00|30557.2|30537.2|30548.3|30528.3|30558.3|30538.3|30543.3|30523.3|88
1604319900000|2020-11-02 12:25:00|30553.3|30533.3|30553.3|30533.3|30565.8|30545.8|30553.3|30533.3|82
1604320200000|2020-11-02 12:30:00|30554.4|30534.4|30593.3|30573.3|30594.4|30574.4|30551.9|30531.9|261
1604320500000|2020-11-02 12:35:00|30594.7|30574.7|30568.3|30548.3|30594.7|30574.7|30565.8|30545.8|158
1604320800000|2020-11-02 12:40:00|30563.3|30543.3|30579.8|30559.8|30579.8|30559.8|30551.9|30531.9|480
1604321100000|2020-11-02 12:45:00|30581.2|30561.2|30593.3|30573.3|30593.3|30573.3|30577.3|30557.3|552
1604321400000|2020-11-02 12:50:00|30590.8|30570.8|30595.8|30575.8|30598.3|30578.3|30576.9|30556.9|146
1604321700000|2020-11-02 12:55:00|30597.3|30577.3|30622.3|30602.3|30628.3|30608.3|30597.3|30577.3|160
1604322000000|2020-11-02 13:00:00|30621.2|30601.2|30724.8|30704.8|30724.8|30704.8|30619.8|30599.8|649
1604322300000|2020-11-02 13:05:00|30728.3|30708.3|30728.3|30708.3|30738.3|30718.3|30694.4|30674.4|417
1604322600000|2020-11-02 13:10:00|30727.3|30707.3|30788.3|30768.3|30788.3|30768.3|30723.3|30703.3|1078
1604322900000|2020-11-02 13:15:00|30783.3|30763.3|30808.3|30788.3|30810.8|30790.8|30758.3|30738.3|783
1604323200000|2020-11-02 13:20:00|30804.4|30784.4|30908|30888|30910.5|30890.5|30798.3|30778.3|1120
1604323500000|2020-11-02 13:25:00|30909|30889|30909.4|30889.4|31001.6|30981.6|30908.4|30888.4|1484
1604323800000|2020-11-02 13:30:00|30908.4|30888.4|30901.6|30881.6|30926.9|30906.9|30886.9|30866.9|600
1604324100000|2020-11-02 13:35:00|30898.7|30878.7|30869.8|30849.8|30924.1|30904.1|30863.4|30843.4|400
1604324400000|2020-11-02 13:40:00|30868.4|30848.4|30901.9|30881.9|30901.9|30881.9|30860.9|30840.9|474
1604324700000|2020-11-02 13:45:00|30900.9|30880.9|30848.4|30828.4|30901.9|30881.9|30843.4|30823.4|473
1604325000000|2020-11-02 13:50:00|30849.4|30829.4|30826.9|30806.9|30850.9|30830.9|30813.4|30793.4|460
1604325300000|2020-11-02 13:55:00|30828.4|30808.4|30834.8|30814.8|30838.4|30818.4|30814.8|30794.8|350
1604325600000|2020-11-02 14:00:00|30838.4|30818.4|30794.8|30774.8|30839.8|30819.8|30769.8|30749.8|521
1604325900000|2020-11-02 14:05:00|30793.7|30773.7|30724.8|30704.8|30793.7|30773.7|30698.4|30678.4|730
1604326200000|2020-11-02 14:10:00|30726.9|30706.9|30758.4|30738.4|30759.8|30739.8|30718.4|30698.4|370
1604326500000|2020-11-02 14:15:00|30753.4|30733.4|30676.3|30656.3|30753.4|30733.4|30676.3|30656.3|1078
1604326800000|2020-11-02 14:20:00|30673.4|30653.4|30653.4|30633.4|30680.9|30660.9|30645.9|30625.9|588
1604327100000|2020-11-02 14:25:00|30648.4|30628.4|30693.4|30673.4|30695.5|30675.5|30633.4|30613.4|584
1604327400000|2020-11-02 14:30:00|30692|30672|30723.4|30703.4|30747.3|30727.3|30687.3|30667.3|608
1604327700000|2020-11-02 14:35:00|30724.5|30704.5|30743.4|30723.4|30763.4|30743.4|30717.3|30697.3|460
1604328000000|2020-11-02 14:40:00|30742.3|30722.3|30705.9|30685.9|30753.4|30733.4|30703.4|30683.4|299
1604328300000|2020-11-02 14:45:00|30704.8|30684.8|30758|30738|30760.5|30740.5|30695.9|30675.9|769
1604328600000|2020-11-02 14:50:00|30757|30737|30750.5|30730.5|30770.5|30750.5|30727|30707|563
1604328900000|2020-11-02 14:55:00|30752|30732|30765.5|30745.5|30772|30752|30749.5|30729.5|702
1604329200000|2020-11-02 15:00:00|30766.6|30746.6|30769.5|30749.5|30800.5|30780.5|30765.5|30745.5|283
1604329500000|2020-11-02 15:05:00|30767|30747|30730.6|30710.6|30769.5|30749.5|30729.1|30709.1|575
1604329800000|2020-11-02 15:10:00|30732|30712|30727|30707|30744.5|30724.5|30717|30697|244
1604330100000|2020-11-02 15:15:00|30725.6|30705.6|30708.1|30688.1|30730.6|30710.6|30702|30682|382
1604330400000|2020-11-02 15:20:00|30707|30687|30689.1|30669.1|30710.6|30690.6|30682|30662|767
1604330700000|2020-11-02 15:25:00|30687|30667|30695.6|30675.6|30707.7|30687.7|30665.6|30645.6|704
1604331000000|2020-11-02 15:30:00|30694.1|30674.1|30657|30637|30699.1|30679.1|30650.6|30630.6|800
1604331300000|2020-11-02 15:35:00|30655.6|30635.6|30665.6|30645.6|30665.6|30645.6|30630.6|30610.6|509
1604331600000|2020-11-02 15:40:00|30664.5|30644.5|30669.1|30649.1|30680.6|30660.6|30654.1|30634.1|294
1604331900000|2020-11-02 15:45:00|30670.6|30650.6|30690.6|30670.6|30695.6|30675.6|30664.5|30644.5|452
1604332200000|2020-11-02 15:50:00|30692|30672|30686.6|30666.6|30710.6|30690.6|30672|30652|165
1604332500000|2020-11-02 15:55:00|30688.1|30668.1|30660.6|30640.6|30692|30672|30658.5|30638.5|214
1604332800000|2020-11-02 16:00:00|30662|30642|30670.6|30650.6|30684.1|30664.1|30658.5|30638.5|229
1604333100000|2020-11-02 16:05:00|30673.1|30653.1|30713.1|30693.1|30714.2|30694.2|30668.5|30648.5|191
1604333400000|2020-11-02 16:10:00|30714.2|30694.2|30720.6|30700.6|30730.6|30710.6|30710.6|30690.6|220
1604333700000|2020-11-02 16:15:00|30719.5|30699.5|30671|30651|30719.5|30699.5|30660.6|30640.6|214
1604334000000|2020-11-02 16:20:00|30672.4|30652.4|30684.9|30664.9|30687|30667|30647|30627|361
1604334300000|2020-11-02 16:25:00|30683.5|30663.5|30712.4|30692.4|30714.9|30694.9|30673.5|30653.5|260
1604334600000|2020-11-02 16:30:00|30713.5|30693.5|30683.5|30663.5|30714.9|30694.9|30681.4|30661.4|152
1604334900000|2020-11-02 16:35:00|30684.9|30664.9|30664.9|30644.9|30689.9|30669.9|30663.5|30643.5|160
1604335200000|2020-11-02 16:40:00|30668.5|30648.5|30705.6|30685.6|30705.6|30685.6|30668.5|30648.5|253
1604335500000|2020-11-02 16:45:00|30704.2|30684.2|30739.2|30719.2|30745.6|30725.6|30700.6|30680.6|273
1604335800000|2020-11-02 16:50:00|30740.6|30720.6|30747.1|30727.1|30752.1|30732.1|30714.6|30694.6|228
1604336100000|2020-11-02 16:55:00|30748.5|30728.5|30771|30751|30778.5|30758.5|30748.5|30728.5|335
1604336400000|2020-11-02 17:00:00|30772.1|30752.1|30732.1|30712.1|30773.5|30753.5|30728.1|30708.1|148
1604336700000|2020-11-02 17:05:00|30733.5|30713.5|30760.6|30740.6|30767.1|30747.1|30732.1|30712.1|165
1604337000000|2020-11-02 17:10:00|30757.1|30737.1|30757.1|30737.1|30767.1|30747.1|30747.1|30727.1|86
1604337300000|2020-11-02 17:15:00|30755.6|30735.6|30747.1|30727.1|30772.1|30752.1|30747.1|30727.1|75
1604337600000|2020-11-02 17:20:00|30748.5|30728.5|30772.1|30752.1|30772.1|30752.1|30745.6|30725.6|61
1604337900000|2020-11-02 17:25:00|30775.6|30755.6|30795.6|30775.6|30795.6|30775.6|30765.6|30745.6|102
1604338200000|2020-11-02 17:30:00|30797.1|30777.1|30795.6|30775.6|30814.2|30794.2|30790.6|30770.6|196
1604338500000|2020-11-02 17:35:00|30796.7|30776.7|30770.6|30750.6|30805.6|30785.6|30767.1|30747.1|178
1604338800000|2020-11-02 17:40:00|30772.1|30752.1|30777.1|30757.1|30784.2|30764.2|30772.1|30752.1|121
1604339100000|2020-11-02 17:45:00|30773.5|30753.5|30775.7|30755.7|30788.2|30768.2|30770.7|30750.7|100
1604339400000|2020-11-02 17:50:00|30774.2|30754.2|30792.1|30772.1|30798.2|30778.2|30769.2|30749.2|145
1604339700000|2020-11-02 17:55:00|30794.6|30774.6|30809.2|30789.2|30818.2|30798.2|30780.7|30760.7|1086
1604340000000|2020-11-02 18:00:00|30807.8|30787.8|30779.2|30759.2|30812.8|30792.8|30767.8|30747.8|236
1604340300000|2020-11-02 18:05:00|30781.7|30761.7|30772.8|30752.8|30781.7|30761.7|30761.3|30741.3|133
1604340600000|2020-11-02 18:10:00|30771.3|30751.3|30757.8|30737.8|30771.3|30751.3|30754.2|30734.2|90
1604340900000|2020-11-02 18:15:00|30755.3|30735.3|30745.3|30725.3|30766.3|30746.3|30739.2|30719.2|93
1604341200000|2020-11-02 18:20:00|30746.3|30726.3|30761.3|30741.3|30761.3|30741.3|30731.3|30711.3|135
1604341500000|2020-11-02 18:25:00|30758.8|30738.8|30770.3|30750.3|30776.4|30756.4|30756.3|30736.3|77
1604341800000|2020-11-02 18:30:00|30771.4|30751.4|30789.2|30769.2|30789.2|30769.2|30756.4|30736.4|315
1604342100000|2020-11-02 18:35:00|30787.8|30767.8|30792.8|30772.8|30797.8|30777.8|30777.8|30757.8|494
1604342400000|2020-11-02 18:40:00|30794.2|30774.2|30812.8|30792.8|30827.8|30807.8|30792.8|30772.8|207
1604342700000|2020-11-02 18:45:00|30807.8|30787.8|30802.8|30782.8|30811.7|30791.7|30787.8|30767.8|70
1604343000000|2020-11-02 18:50:00|30801.7|30781.7|30787.8|30767.8|30806.7|30786.7|30767.8|30747.8|70
1604343300000|2020-11-02 18:55:00|30790.3|30770.3|30807.8|30787.8|30809.3|30789.3|30787.8|30767.8|114
1604343600000|2020-11-02 19:00:00|30804.3|30784.3|30825.3|30805.3|30830.7|30810.7|30804.3|30784.3|358
1604343900000|2020-11-02 19:05:00|30826.8|30806.8|30837.8|30817.8|30842.8|30822.8|30825.3|30805.3|104
1604344200000|2020-11-02 19:10:00|30836.4|30816.4|30842.8|30822.8|30845.3|30825.3|30832.8|30812.8|65
1604344500000|2020-11-02 19:15:00|30839.9|30819.9|30842.8|30822.8|30847.8|30827.8|30837.8|30817.8|53
1604344800000|2020-11-02 19:20:00|30844.3|30824.3|30877.8|30857.8|30877.8|30857.8|30842.8|30822.8|121
1604345100000|2020-11-02 19:25:00|30879.3|30859.3|30878.9|30858.9|30880.7|30860.7|30855.3|30835.3|133
1604345400000|2020-11-02 19:30:00|30879.9|30859.9|30887.8|30867.8|30890.3|30870.3|30878.9|30858.9|47
1604345700000|2020-11-02 19:35:00|30886.4|30866.4|30897.8|30877.8|30902.8|30882.8|30886.4|30866.4|93
1604346000000|2020-11-02 19:40:00|30902.8|30882.8|30902.8|30882.8|30903.9|30883.9|30897.8|30877.8|33
1604346300000|2020-11-02 19:45:00|30904.3|30884.3|30902.8|30882.8|30917.8|30897.8|30902.8|30882.8|54
1604346600000|2020-11-02 19:50:00|30903.9|30883.9|30892.8|30872.8|30906.8|30886.8|30892.5|30872.5|140
1604346900000|2020-11-02 19:55:00|30895.7|30875.7|30887.8|30867.8|30899.3|30879.3|30886.4|30866.4|31
1604347200000|2020-11-02 20:00:00|30890|30870|30897.9|30877.9|30911.4|30891.4|30890|30870|39
1604347500000|2020-11-02 20:05:00|30896.8|30876.8|30877.9|30857.9|30896.8|30876.8|30873.9|30853.9|38
1604347800000|2020-11-02 20:10:00|30878.9|30858.9|30892.9|30872.9|30893.9|30873.9|30877.9|30857.9|35
1604348100000|2020-11-02 20:15:00|30894.3|30874.3|30917.9|30897.9|30917.9|30897.9|30894.3|30874.3|46
1604348400000|2020-11-02 20:20:00|30918.9|30898.9|30910.4|30890.4|30921.4|30901.4|30906.4|30886.4|33
1604348700000|2020-11-02 20:25:00|30907.9|30887.9|30907.9|30887.9|30907.9|30887.9|30900.4|30880.4|25
1604349000000|2020-11-02 20:30:00|30905.4|30885.4|30902.9|30882.9|30917.9|30897.9|30902.9|30882.9|46
1604349300000|2020-11-02 20:35:00|30906.4|30886.4|30890.4|30870.4|30907.9|30887.9|30885.4|30865.4|42
1604349600000|2020-11-02 20:40:00|30892.9|30872.9|30882.9|30862.9|30892.9|30872.9|30877.9|30857.9|34
1604349900000|2020-11-02 20:45:00|30881.4|30861.4|30902.9|30882.9|30907.9|30887.9|30880.4|30860.4|69
1604350200000|2020-11-02 20:50:00|30900.4|30880.4|30907.9|30887.9|30907.9|30887.9|30892.9|30872.9|66
1604350500000|2020-11-02 20:55:00|30905.4|30885.4|30913.9|30893.9|30916.4|30896.4|30902.9|30882.9|63
1604350800000|2020-11-02 21:00:00|30920.4|30900.4|30917.9|30897.9|30920.4|30900.4|30907.9|30887.9|44
1604351100000|2020-11-02 21:05:00|30915.4|30895.4|30907.9|30887.9|30919.3|30899.3|30906.4|30886.4|33
1604351400000|2020-11-02 21:10:00|30906.4|30886.4|30897.9|30877.9|30906.4|30886.4|30897.9|30877.9|20
1604351700000|2020-11-02 21:15:00|30895|30875|30891.4|30871.4|30895|30875|30891.4|30871.4|9
1604352000000|2020-11-02 21:20:00|30892.9|30872.9|30899.3|30879.3|30899.3|30879.3|30887.9|30867.9|32
1604352300000|2020-11-02 21:25:00|30897.9|30877.9|30902.9|30882.9|30902.9|30882.9|30897.9|30877.9|15
1604352600000|2020-11-02 21:30:00|30900.4|30880.4|30897.9|30877.9|30901.8|30881.8|30892.9|30872.9|19
1604352900000|2020-11-02 21:35:00|30896.9|30876.9|30892.9|30872.9|30897.9|30877.9|30892.9|30872.9|15
1604353200000|2020-11-02 21:40:00|30895.8|30875.8|30904|30884|30907.9|30887.9|30895.8|30875.8|38
1604353500000|2020-11-02 21:45:00|30905.4|30885.4|30927.9|30907.9|30927.9|30907.9|30904|30884|69
1604353800000|2020-11-02 21:50:00|30926.5|30906.5|30917.9|30897.9|30927.9|30907.9|30917.9|30897.9|44
1604354100000|2020-11-02 21:55:00|30916.5|30896.5|30909|30889|30917.9|30897.9|30909|30889|35
1604358000000|2020-11-02 23:00:00|30902.7|30882.7|30903|30883|30915.1|30895.1|30891.9|30871.9|128
1604358300000|2020-11-02 23:05:00|30904|30884|30903|30883|30908|30888|30903|30883|30
1604358600000|2020-11-02 23:10:00|30904|30884|30913|30893|30913|30893|30903|30883|7
1604358900000|2020-11-02 23:15:00|30915.5|30895.5|30918|30898|30923|30903|30910.5|30890.5|23
1604359200000|2020-11-02 23:20:00|30920.5|30900.5|30920.5|30900.5|30920.5|30900.5|30911.5|30891.5|19
1604359500000|2020-11-02 23:25:00|30921.5|30901.5|30926.5|30906.5|30926.5|30906.5|30919|30899|19
1604359800000|2020-11-02 23:30:00|30928|30908|30938|30918|30939.4|30919.4|30925.1|30905.1|34
1604360100000|2020-11-02 23:35:00|30936.5|30916.5|30928|30908|30943|30923|30928|30908|29
1604360400000|2020-11-02 23:40:00|30933|30913|30928|30908|30938|30918|30928|30908|48
1604360700000|2020-11-02 23:45:00|30926.5|30906.5|30913|30893|30926.5|30906.5|30913|30893|29
1604361000000|2020-11-02 23:50:00|30914|30894|30923|30903|30925.5|30905.5|30914|30894|11
1604361300000|2020-11-02 23:55:00|30921.5|30901.5|30921.9|30901.9|30923|30903|30921.5|30901.5|5
1604361600000|2020-11-03 00:00:00|30923|30903|30923|30903|30933|30913|30919|30899|16
1604361900000|2020-11-03 00:05:00|30921.5|30901.5|30908|30888|30925.5|30905.5|30903|30883|37
1604362200000|2020-11-03 00:10:00|30910.5|30890.5|30918|30898|30923|30903|30899.4|30879.4|59
1604362500000|2020-11-03 00:15:00|30916.5|30896.5|30923|30903|30928|30908|30915.5|30895.5|16
1604362800000|2020-11-03 00:20:00|30922|30902|30928|30908|30928|30908|30918|30898|16
1604363100000|2020-11-03 00:25:00|30935.1|30915.1|30945.5|30925.5|30953|30933|30935.1|30915.1|41
1604363400000|2020-11-03 00:30:00|30943|30923|30925.5|30905.5|30948|30928|30923|30903|46
1604363700000|2020-11-03 00:35:00|30928|30908|30928|30908|30928|30908|30922|30902|6
1604364000000|2020-11-03 00:40:00|30925.5|30905.5|30933|30913|30935.5|30915.5|30925.5|30905.5|12
1604364300000|2020-11-03 00:45:00|30934.1|30914.1|30921.6|30901.6|30938|30918|30921.6|30901.6|24
1604364600000|2020-11-03 00:50:00|30923|30903|30913|30893|30923|30903|30913|30893|51
1604364900000|2020-11-03 00:55:00|30914.5|30894.5|30938|30918|30943|30923|30914.1|30894.1|78
1604365200000|2020-11-03 01:00:00|30939.1|30919.1|30873|30853|30940.5|30920.5|30848|30828|580
1604365500000|2020-11-03 01:05:00|30872|30852|30862|30842|30893|30873|30862|30842|189
1604365800000|2020-11-03 01:10:00|30860.5|30840.5|30858|30838|30873|30853|30853|30833|69
1604366100000|2020-11-03 01:15:00|30859.5|30839.5|30874.5|30854.5|30891.6|30871.6|30859.5|30839.5|115
1604366400000|2020-11-03 01:20:00|30875.5|30855.5|30853|30833|30878|30858|30838|30818|109
1604366700000|2020-11-03 01:25:00|30854.1|30834.1|30873|30853|30874.1|30854.1|30853|30833|84
1604367000000|2020-11-03 01:30:00|30874.1|30854.1|30884.1|30864.1|30908|30888|30868|30848|187
1604367300000|2020-11-03 01:35:00|30883|30863|30889.1|30869.1|30897|30877|30883|30863|60
1604367600000|2020-11-03 01:40:00|30888|30868|30886.6|30866.6|30901.6|30881.6|30878|30858|67
1604367900000|2020-11-03 01:45:00|30887.6|30867.6|30909.1|30889.1|30909.1|30889.1|30883.1|30863.1|94
1604368200000|2020-11-03 01:50:00|30910.6|30890.6|30921.6|30901.6|30938.1|30918.1|30905.6|30885.6|203
1604368500000|2020-11-03 01:55:00|30923.1|30903.1|30931.6|30911.6|30938.1|30918.1|30911.6|30891.6|101
1604368800000|2020-11-03 02:00:00|30930.6|30910.6|30916.6|30896.6|30943.1|30923.1|30916.6|30896.6|114
1604369100000|2020-11-03 02:05:00|30918.1|30898.1|30943.1|30923.1|30948.1|30928.1|30916.6|30896.6|106
1604369400000|2020-11-03 02:10:00|30944.1|30924.1|30926.6|30906.6|30949.1|30929.1|30923.1|30903.1|155
1604369700000|2020-11-03 02:15:00|30925.6|30905.6|30913.1|30893.1|30929.1|30909.1|30911|30891|90
1604370000000|2020-11-03 02:20:00|30915.6|30895.6|30923.1|30903.1|30928.1|30908.1|30911.6|30891.6|52
1604370300000|2020-11-03 02:25:00|30922|30902|30914.1|30894.1|30922|30902|30909.5|30889.5|46
1604370600000|2020-11-03 02:30:00|30916.6|30896.6|30923.1|30903.1|30928.1|30908.1|30913.1|30893.1|53
1604370900000|2020-11-03 02:35:00|30924.1|30904.1|30944.1|30924.1|30944.1|30924.1|30924.1|30904.1|112
1604371200000|2020-11-03 02:40:00|30946.6|30926.6|30973.1|30953.1|30973.1|30953.1|30946.6|30926.6|107
1604371500000|2020-11-03 02:45:00|30978.1|30958.1|30970.6|30950.6|31005.2|30985.2|30970.6|30950.6|213
1604371800000|2020-11-03 02:50:00|30966.6|30946.6|30983.1|30963.1|30988.1|30968.1|30963.1|30943.1|91
1604372100000|2020-11-03 02:55:00|30981.6|30961.6|31013.1|30993.1|31015.6|30995.6|30981.6|30961.6|202
1604372400000|2020-11-03 03:00:00|31018.1|30998.1|30990.2|30970.2|31023.1|31003.1|30983.1|30963.1|192
1604372700000|2020-11-03 03:05:00|30991.6|30971.6|31008.1|30988.1|31018.1|30998.1|30990.2|30970.2|162
1604373000000|2020-11-03 03:10:00|31004.1|30984.1|30995.6|30975.6|31011.6|30991.6|30983.1|30963.1|115
1604373300000|2020-11-03 03:15:00|30993.1|30973.1|31001.6|30981.6|31021.6|31001.6|30993.1|30973.1|111
1604373600000|2020-11-03 03:20:00|31003.1|30983.1|30983.1|30963.1|31003.1|30983.1|30979.2|30959.2|65
1604373900000|2020-11-03 03:25:00|30986.7|30966.7|30988.1|30968.1|30990.6|30970.6|30978.1|30958.1|58
1604374200000|2020-11-03 03:30:00|30985.6|30965.6|30981.7|30961.7|31008.1|30988.1|30976.7|30956.7|112
1604374500000|2020-11-03 03:35:00|30982.7|30962.7|30984.2|30964.2|30988.1|30968.1|30981.7|30961.7|18
1604374800000|2020-11-03 03:40:00|30986.7|30966.7|30961.7|30941.7|30988.1|30968.1|30956.7|30936.7|131
1604375100000|2020-11-03 03:45:00|30959.2|30939.2|30951.7|30931.7|30959.2|30939.2|30950.6|30930.6|72
1604375400000|2020-11-03 03:50:00|30954.2|30934.2|30951.7|30931.7|30958.1|30938.1|30951.7|30931.7|35
1604375700000|2020-11-03 03:55:00|30948.1|30928.1|30956.7|30936.7|30961.7|30941.7|30948.1|30928.1|45
1604376000000|2020-11-03 04:00:00|30958.1|30938.1|30956.7|30936.7|30961.7|30941.7|30953.1|30933.1|38
1604376300000|2020-11-03 04:05:00|30954.2|30934.2|30944.2|30924.2|30954.2|30934.2|30944.2|30924.2|23
1604376600000|2020-11-03 04:10:00|30942.7|30922.7|30946.7|30926.7|30948.1|30928.1|30942.7|30922.7|26
1604376900000|2020-11-03 04:15:00|30945.2|30925.2|30936.7|30916.7|30946.7|30926.7|30936.7|30916.7|40
1604377200000|2020-11-03 04:20:00|30935.2|30915.2|30926.7|30906.7|30936.7|30916.7|30921.7|30901.7|61
1604377500000|2020-11-03 04:25:00|30928.1|30908.1|30943.1|30923.1|30943.1|30923.1|30928.1|30908.1|19
1604377800000|2020-11-03 04:30:00|30946.7|30926.7|30950.2|30930.2|30953.1|30933.1|30942.7|30922.7|67
1604378100000|2020-11-03 04:35:00|30949.2|30929.2|30940.2|30920.2|30950.2|30930.2|30935.2|30915.2|22
1604378400000|2020-11-03 04:40:00|30941.7|30921.7|30932.7|30912.7|30941.7|30921.7|30931.3|30911.3|14
1604378700000|2020-11-03 04:45:00|30931.3|30911.3|30925.2|30905.2|30931.3|30911.3|30920.2|30900.2|51
1604379000000|2020-11-03 04:50:00|30924.2|30904.2|30919.2|30899.2|30925.2|30905.2|30915.2|30895.2|67
1604379300000|2020-11-03 04:55:00|30916.7|30896.7|30900.2|30880.2|30916.7|30896.7|30899.2|30879.2|85
1604379600000|2020-11-03 05:00:00|30901.3|30881.3|30925.2|30905.2|30925.2|30905.2|30900.2|30880.2|69
1604379900000|2020-11-03 05:05:00|30924.2|30904.2|30940.3|30920.3|30944.2|30924.2|30924.2|30904.2|46
1604380200000|2020-11-03 05:10:00|30942.8|30922.8|30950.3|30930.3|30950.3|30930.3|30934.2|30914.2|50
1604380500000|2020-11-03 05:15:00|30951.7|30931.7|30945.3|30925.3|30954.2|30934.2|30945.3|30925.3|27
1604380800000|2020-11-03 05:20:00|30946.3|30926.3|30954.2|30934.2|30955.3|30935.3|30945.3|30925.3|24
1604381100000|2020-11-03 05:25:00|30953.2|30933.2|30971.3|30951.3|30975.3|30955.3|30951.7|30931.7|64
1604381400000|2020-11-03 05:30:00|30970.3|30950.3|30945.3|30925.3|30991.3|30971.3|30940.3|30920.3|155
1604381700000|2020-11-03 05:35:00|30942.3|30922.3|30941.3|30921.3|30945.3|30925.3|30925.3|30905.3|88
1604382000000|2020-11-03 05:40:00|30940.3|30920.3|30955.3|30935.3|30960.3|30940.3|30936.3|30916.3|44
1604382300000|2020-11-03 05:45:00|30953.8|30933.8|30955.3|30935.3|30956.3|30936.3|30939.8|30919.8|78
1604382600000|2020-11-03 05:50:00|30956.3|30936.3|30960.3|30940.3|30969.2|30949.2|30956.3|30936.3|72
1604382900000|2020-11-03 05:55:00|30958.8|30938.8|30989.2|30969.2|30989.2|30969.2|30958.8|30938.8|103
1604383200000|2020-11-03 06:00:00|30986.7|30966.7|30978.8|30958.8|31000.3|30980.3|30965.3|30945.3|154
1604383500000|2020-11-03 06:05:00|30980.3|30960.3|30969.2|30949.2|30981.3|30961.3|30962.8|30942.8|99
1604383800000|2020-11-03 06:10:00|30970.3|30950.3|30955.3|30935.3|30970.3|30950.3|30949.9|30929.9|101
1604384100000|2020-11-03 06:15:00|30956.3|30936.3|30956.3|30936.3|30965.3|30945.3|30945.3|30925.3|56
1604384400000|2020-11-03 06:20:00|30958.8|30938.8|30953.8|30933.8|30960.3|30940.3|30945.3|30925.3|71
1604384700000|2020-11-03 06:25:00|30955.3|30935.3|30965.3|30945.3|30970.3|30950.3|30951.3|30931.3|84
1604385000000|2020-11-03 06:30:00|30966.8|30946.8|30965.3|30945.3|30976.3|30956.3|30961.3|30941.3|78
1604385300000|2020-11-03 06:35:00|30963.8|30943.8|30966.3|30946.3|30970.3|30950.3|30958.8|30938.8|41
1604385600000|2020-11-03 06:40:00|30965.3|30945.3|30965.3|30945.3|30970.3|30950.3|30955.3|30935.3|67
1604385900000|2020-11-03 06:45:00|30966.8|30946.8|30984.3|30964.3|30989.3|30969.3|30966.8|30946.8|146
1604386200000|2020-11-03 06:50:00|30982.8|30962.8|30988.8|30968.8|31000.3|30980.3|30982.8|30962.8|71
1604386500000|2020-11-03 06:55:00|30986.3|30966.3|30995.3|30975.3|30997.8|30977.8|30985.3|30965.3|117
1604386800000|2020-11-03 07:00:00|30993.2|30973.2|30945.3|30925.3|30993.2|30973.2|30945.3|30925.3|103
1604387100000|2020-11-03 07:05:00|30942.8|30922.8|30935.3|30915.3|30945.3|30925.3|30910.3|30890.3|136
1604387400000|2020-11-03 07:10:00|30936.4|30916.4|30925.3|30905.3|30945.3|30925.3|30923.9|30903.9|69
1604387700000|2020-11-03 07:15:00|30920.3|30900.3|30950.3|30930.3|30951.4|30931.4|30920.3|30900.3|75
1604388000000|2020-11-03 07:20:00|30951.4|30931.4|30930.3|30910.3|30955.3|30935.3|30921.8|30901.8|63
1604388300000|2020-11-03 07:25:00|30926.4|30906.4|30917.4|30897.4|30930.3|30910.3|30912.8|30892.8|73
1604388600000|2020-11-03 07:30:00|30918.4|30898.4|30930.3|30910.3|30935.3|30915.3|30915.3|30895.3|52
1604388900000|2020-11-03 07:35:00|30935.3|30915.3|30906.4|30886.4|30935.3|30915.3|30905.3|30885.3|66
1604389200000|2020-11-03 07:40:00|30905.3|30885.3|30900.3|30880.3|30915.3|30895.3|30900.3|30880.3|95
1604389500000|2020-11-03 07:45:00|30897.8|30877.8|30887.4|30867.4|30900.3|30880.3|30879.3|30859.3|129
1604389800000|2020-11-03 07:50:00|30888.9|30868.9|30899.7|30879.7|30910.3|30890.3|30885.8|30865.8|152
1604390100000|2020-11-03 07:55:00|30903.3|30883.3|30888.3|30868.3|30909.7|30889.7|30866.8|30846.8|116
1604390400000|2020-11-03 08:00:00|30887.2|30867.2|30923.3|30903.3|30938.3|30918.3|30853.3|30833.3|275
1604390700000|2020-11-03 08:05:00|30918.3|30898.3|30858.3|30838.3|30923.3|30903.3|30853.3|30833.3|161
1604391000000|2020-11-03 08:10:00|30860.8|30840.8|30878.3|30858.3|30893.3|30873.3|30858.3|30838.3|136
1604391300000|2020-11-03 08:15:00|30873.3|30853.3|30894.3|30874.3|30898.3|30878.3|30853.3|30833.3|189
1604391600000|2020-11-03 08:20:00|30898.3|30878.3|30953.3|30933.3|30953.9|30933.9|30883.3|30863.3|186
1604391900000|2020-11-03 08:25:00|30951.8|30931.8|30991.4|30971.4|31005.4|30985.4|30949.3|30929.3|437
1604392200000|2020-11-03 08:30:00|30986.8|30966.8|31025.4|31005.4|31030.4|31010.4|30962.9|30942.9|292
1604392500000|2020-11-03 08:35:00|31021.8|31001.8|30996.8|30976.8|31021.8|31001.8|30982.9|30962.9|150
1604392800000|2020-11-03 08:40:00|30997.9|30977.9|30985.4|30965.4|31009.3|30989.3|30975.4|30955.4|88
1604393100000|2020-11-03 08:45:00|30983.9|30963.9|31001.4|30981.4|31005.4|30985.4|30973.9|30953.9|54
1604393400000|2020-11-03 08:50:00|31003.9|30983.9|30991.4|30971.4|31016.4|30996.4|30990.4|30970.4|63
1604393700000|2020-11-03 08:55:00|30994.3|30974.3|30983.9|30963.9|31000.4|30980.4|30965.4|30945.4|86
1604394000000|2020-11-03 09:00:00|30984.9|30964.9|30954.3|30934.3|30988.9|30968.9|30954.3|30934.3|90
1604394300000|2020-11-03 09:05:00|30955.4|30935.4|30918.9|30898.9|30955.4|30935.4|30894.9|30874.9|156
1604394600000|2020-11-03 09:10:00|30916.8|30896.8|30905.4|30885.4|30923.9|30903.9|30896.4|30876.4|109
1604394900000|2020-11-03 09:15:00|30906.4|30886.4|30940.4|30920.4|30942.4|30922.4|30905.4|30885.4|76
1604395200000|2020-11-03 09:20:00|30935.4|30915.4|30918.9|30898.9|30941.4|30921.4|30916.4|30896.4|49
1604395500000|2020-11-03 09:25:00|30916.4|30896.4|30910.4|30890.4|30930.4|30910.4|30910.4|30890.4|58
1604395800000|2020-11-03 09:30:00|30911.9|30891.9|30947.9|30927.9|30950.4|30930.4|30911.9|30891.9|112
1604396100000|2020-11-03 09:35:00|30945.4|30925.4|30952.5|30932.5|30952.5|30932.5|30918.9|30898.9|831
1604396400000|2020-11-03 09:40:00|30953.9|30933.9|30953.9|30933.9|30955.4|30935.4|30940.4|30920.4|385
1604396700000|2020-11-03 09:45:00|30955.4|30935.4|30995.4|30975.4|31021.9|31001.9|30953.9|30933.9|374
1604397000000|2020-11-03 09:50:00|30992.9|30972.9|30980.4|30960.4|30996.4|30976.4|30972.5|30952.5|274
1604397300000|2020-11-03 09:55:00|30978.9|30958.9|30965.4|30945.4|30990.4|30970.4|30955.4|30935.4|123
1604397600000|2020-11-03 10:00:00|30966.9|30946.9|30936.4|30916.4|30970.4|30950.4|30932.5|30912.5|80
1604397900000|2020-11-03 10:05:00|30938.9|30918.9|30940.4|30920.4|30940.4|30920.4|30930.4|30910.4|42
1604398200000|2020-11-03 10:10:00|30935.4|30915.4|30943.9|30923.9|30955.4|30935.4|30931.4|30911.4|42
1604398500000|2020-11-03 10:15:00|30945.4|30925.4|30965.4|30945.4|30965.4|30945.4|30937.9|30917.9|436
1604398800000|2020-11-03 10:20:00|30963.9|30943.9|30950.4|30930.4|30971.4|30951.4|30945.4|30925.4|401
1604399100000|2020-11-03 10:25:00|30948.9|30928.9|30991.9|30971.9|30991.9|30971.9|30945.4|30925.4|210
1604399400000|2020-11-03 10:30:00|30990.4|30970.4|30980.4|30960.4|30990.4|30970.4|30976.5|30956.5|147
1604399700000|2020-11-03 10:35:00|30979|30959|30969|30949|30981.9|30961.9|30965.4|30945.4|332
1604400000000|2020-11-03 10:40:00|30967.9|30947.9|30926.5|30906.5|30967.9|30947.9|30925.4|30905.4|92
1604400300000|2020-11-03 10:45:00|30927.9|30907.9|30905.4|30885.4|30936.9|30916.9|30900.4|30880.4|497
1604400600000|2020-11-03 10:50:00|30904.4|30884.4|30917.5|30897.5|30922.5|30902.5|30897.5|30877.5|337
1604400900000|2020-11-03 10:55:00|30919|30899|30901|30881|30922.5|30902.5|30892.5|30872.5|187
1604401200000|2020-11-03 11:00:00|30900|30880|30917.5|30897.5|30924|30904|30898.5|30878.5|54
1604401500000|2020-11-03 11:05:00|30919|30899|30917.5|30897.5|30932.5|30912.5|30913.5|30893.5|105
1604401800000|2020-11-03 11:10:00|30921.5|30901.5|30917.5|30897.5|30930|30910|30912.5|30892.5|43
1604402100000|2020-11-03 11:15:00|30919|30899|30920|30900|30927.5|30907.5|30912.5|30892.5|38
1604402400000|2020-11-03 11:20:00|30921.5|30901.5|30937.5|30917.5|30942.5|30922.5|30921|30901|38
1604402700000|2020-11-03 11:25:00|30935|30915|30927.5|30907.5|30937.5|30917.5|30926.5|30906.5|26
1604403000000|2020-11-03 11:30:00|30928.5|30908.5|30952.5|30932.5|30956|30936|30927.5|30907.5|63
1604403300000|2020-11-03 11:35:00|30951|30931|30945|30925|30952.5|30932.5|30927.5|30907.5|47
1604403600000|2020-11-03 11:40:00|30947.5|30927.5|30956.5|30936.5|30964|30944|30947.5|30927.5|194
1604403900000|2020-11-03 11:45:00|30954|30934|30951.5|30931.5|30954|30934|30944|30924|60
1604404200000|2020-11-03 11:50:00|30953|30933|30949|30929|30961.5|30941.5|30949|30929|21
1604404500000|2020-11-03 11:55:00|30947.5|30927.5|30934|30914|30947.5|30927.5|30929|30909|108
1604404800000|2020-11-03 12:00:00|30930.5|30910.5|30955|30935|30957.5|30937.5|30930.5|30910.5|66
1604405100000|2020-11-03 12:05:00|30954|30934|30955.5|30935.5|30959|30939|30950.5|30930.5|64
1604405400000|2020-11-03 12:10:00|30956.9|30936.9|30964|30944|30967.5|30947.5|30955.5|30935.5|74
1604405700000|2020-11-03 12:15:00|30965.5|30945.5|30979|30959|30983.4|30963.4|30960.5|30940.5|262
1604406000000|2020-11-03 12:20:00|30977.5|30957.5|30985|30965|31001.1|30981.1|30969|30949|125
1604406300000|2020-11-03 12:25:00|30984|30964|30985|30965|30986.5|30966.5|30977.5|30957.5|74
1604406600000|2020-11-03 12:30:00|30982.5|30962.5|30952.5|30932.5|30987.5|30967.5|30942.5|30922.5|247
1604406900000|2020-11-03 12:35:00|30956.1|30936.1|30982.5|30962.5|30982.5|30962.5|30950|30930|130
1604407200000|2020-11-03 12:40:00|30985|30965|30995|30975|30997.5|30977.5|30981.1|30961.1|114
1604407500000|2020-11-03 12:45:00|30996.1|30976.1|30990.5|30970.5|30997.5|30977.5|30982.5|30962.5|62
1604407800000|2020-11-03 12:50:00|30992.5|30972.5|31012.6|30992.6|31018.6|30998.6|30992.5|30972.5|222
1604408100000|2020-11-03 12:55:00|31011.1|30991.1|30998.6|30978.6|31011.1|30991.1|30996.1|30976.1|155
1604408400000|2020-11-03 13:00:00|30999.6|30979.6|31007.6|30987.6|31027.6|31007.6|30978.6|30958.6|413
1604408700000|2020-11-03 13:05:00|31009|30989|30992.6|30972.6|31016.5|30996.5|30971.1|30951.1|320
1604409000000|2020-11-03 13:10:00|30994|30974|30972.6|30952.6|30994|30974|30932.6|30912.6|573
1604409300000|2020-11-03 13:15:00|30974|30954|30981.5|30961.5|30999|30979|30967.6|30947.6|260
1604409600000|2020-11-03 13:20:00|30982.6|30962.6|30962.6|30942.6|30991.1|30971.1|30947.6|30927.6|249
1604409900000|2020-11-03 13:25:00|30960.1|30940.1|30997.6|30977.6|30997.6|30977.6|30957.6|30937.6|219
1604410200000|2020-11-03 13:30:00|31000.1|30980.1|31042.6|31022.6|31061.1|31041.1|30993.6|30973.6|469
1604410500000|2020-11-03 13:35:00|31041.1|31021.1|31044.6|31024.6|31062.6|31042.6|31039.6|31019.6|529
1604410800000|2020-11-03 13:40:00|31047.1|31027.1|30979.6|30959.6|31048.1|31028.1|30979.6|30959.6|385
1604411100000|2020-11-03 13:45:00|30982.1|30962.1|30989.6|30969.6|31017.6|30997.6|30979.6|30959.6|300
1604411400000|2020-11-03 13:50:00|30987.6|30967.6|30989.6|30969.6|30991.1|30971.1|30969.1|30949.1|360
1604411700000|2020-11-03 13:55:00|30988.6|30968.6|30977.6|30957.6|30997.6|30977.6|30972.6|30952.6|218
1604412000000|2020-11-03 14:00:00|30978.6|30958.6|31033.2|31013.2|31033.2|31013.2|30978.6|30958.6|383
1604412300000|2020-11-03 14:05:00|31031.1|31011.1|31052.7|31032.7|31071.7|31051.7|31023.2|31003.2|1034
1604412600000|2020-11-03 14:10:00|31054.2|31034.2|31102.3|31082.3|31102.7|31082.7|31051.7|31031.7|610
1604412900000|2020-11-03 14:15:00|31100.2|31080.2|31174.9|31154.9|31181.4|31161.4|31098.7|31078.7|1295
1604413200000|2020-11-03 14:20:00|31173.4|31153.4|31174.9|31154.9|31208.4|31188.4|31164.9|31144.9|734
1604413500000|2020-11-03 14:25:00|31172.4|31152.4|31165.5|31145.5|31174.9|31154.9|31142.8|31122.8|580
1604413800000|2020-11-03 14:30:00|31168|31148|31145.5|31125.5|31181.9|31161.9|31095.5|31075.5|757
1604414100000|2020-11-03 14:35:00|31146.9|31126.9|31175.5|31155.5|31190.5|31170.5|31111.9|31091.9|593
1604414400000|2020-11-03 14:40:00|31176.9|31156.9|31190.5|31170.5|31220.5|31200.5|31175.5|31155.5|517
1604414700000|2020-11-03 14:45:00|31189|31169|31148|31128|31200.5|31180.5|31148|31128|472
1604415000000|2020-11-03 14:50:00|31149.4|31129.4|31205.5|31185.5|31205.5|31185.5|31148|31128|516
1604415300000|2020-11-03 14:55:00|31206.9|31186.9|31141.9|31121.9|31210.5|31190.5|31136.9|31116.9|432
1604415600000|2020-11-03 15:00:00|31146.9|31126.9|31188|31168|31239|31219|31146.9|31126.9|583
1604415900000|2020-11-03 15:05:00|31186.9|31166.9|31185.5|31165.5|31201.9|31181.9|31176.9|31156.9|286
1604416200000|2020-11-03 15:10:00|31186.9|31166.9|31145.5|31125.5|31188|31168|31141.9|31121.9|340
1604416500000|2020-11-03 15:15:00|31146.9|31126.9|31134.9|31114.9|31159.4|31139.4|31126.9|31106.9|277
1604416800000|2020-11-03 15:20:00|31133.4|31113.4|31085.5|31065.5|31134.9|31114.9|31081.9|31061.9|384
1604417100000|2020-11-03 15:25:00|31084.4|31064.4|31076.9|31056.9|31103.4|31083.4|31073|31053|367
1604417400000|2020-11-03 15:30:00|31074.4|31054.4|31100.5|31080.5|31103.4|31083.4|31060.9|31040.9|432
1604417700000|2020-11-03 15:35:00|31101.9|31081.9|31122.4|31102.4|31124.9|31104.9|31089|31069|369
1604418000000|2020-11-03 15:40:00|31123.9|31103.9|31121.9|31101.9|31144.9|31124.9|31118.4|31098.4|222
1604418300000|2020-11-03 15:45:00|31120.5|31100.5|31143.9|31123.9|31149.9|31129.9|31108.9|31088.9|211
1604418600000|2020-11-03 15:50:00|31144.9|31124.9|31174.9|31154.9|31174.9|31154.9|31143.9|31123.9|318
1604418900000|2020-11-03 15:55:00|31175.9|31155.9|31162.4|31142.4|31183.9|31163.9|31153.4|31133.4|258
1604419200000|2020-11-03 16:00:00|31160.9|31140.9|31166.9|31146.9|31176.9|31156.9|31149|31129|264
1604419500000|2020-11-03 16:05:00|31168|31148|31151.9|31131.9|31171.9|31151.9|31136.9|31116.9|380
1604419800000|2020-11-03 16:10:00|31149|31129|31133|31113|31161.9|31141.9|31133|31113|155
1604420100000|2020-11-03 16:15:00|31134.4|31114.4|31139|31119|31139|31119|31096.5|31076.5|441
1604420400000|2020-11-03 16:20:00|31140|31120|31132.5|31112.5|31162.5|31142.5|31121.5|31101.5|222
1604420700000|2020-11-03 16:25:00|31134|31114|31084|31064|31134|31114|31084|31064|207
1604421000000|2020-11-03 16:30:00|31086|31066|31072.5|31052.5|31099|31079|31066.9|31046.9|268
1604421300000|2020-11-03 16:35:00|31074|31054|31090|31070|31090|31070|31061.9|31041.9|429
1604421600000|2020-11-03 16:40:00|31091.5|31071.5|31062.5|31042.5|31091.5|31071.5|31047.5|31027.5|243
1604421900000|2020-11-03 16:45:00|31061.5|31041.5|31052.5|31032.5|31076.5|31056.5|31047.5|31027.5|193
1604422200000|2020-11-03 16:50:00|31054|31034|31012.5|30992.5|31054|31034|31012.5|30992.5|338
1604422500000|2020-11-03 16:55:00|31010.5|30990.5|31034|31014|31037.5|31017.5|31000|30980|266
1604422800000|2020-11-03 17:00:00|31035.5|31015.5|31020|31000|31044|31024|31018.5|30998.5|142
1604423100000|2020-11-03 17:05:00|31022.5|31002.5|31057.5|31037.5|31059|31039|31019|30999|380
1604423400000|2020-11-03 17:10:00|31056|31036|31007.5|30987.5|31061|31041|31003.5|30983.5|214
1604423700000|2020-11-03 17:15:00|31006|30986|31002.5|30982.5|31007.5|30987.5|30987.5|30967.5|106
1604424000000|2020-11-03 17:20:00|31006|30986|31024.5|31004.5|31025|31005|31006|30986|112
1604424300000|2020-11-03 17:25:00|31022|31002|31021|31001|31036|31016|31017|30997|95
1604424600000|2020-11-03 17:30:00|31022|31002|31009.5|30989.5|31024.5|31004.5|31009.5|30989.5|92
1604424900000|2020-11-03 17:35:00|31006|30986|31019.5|30999.5|31024.5|31004.5|31006|30986|109
1604425200000|2020-11-03 17:40:00|31021|31001|31004.5|30984.5|31028.5|31008.5|31004.5|30984.5|177
1604425500000|2020-11-03 17:45:00|31007|30987|31019.5|30999.5|31021|31001|30999.5|30979.5|111
1604425800000|2020-11-03 17:50:00|31016|30996|30999.5|30979.5|31016|30996|30996.6|30976.6|119
1604426100000|2020-11-03 17:55:00|31000.6|30980.6|30923.5|30903.5|31003.1|30983.1|30914.5|30894.5|998
1604426400000|2020-11-03 18:00:00|30924.5|30904.5|30971|30951|30979.5|30959.5|30923.1|30903.1|373
1604426700000|2020-11-03 18:05:00|30969.5|30949.5|30977|30957|30980.6|30960.6|30958.1|30938.1|125
1604427000000|2020-11-03 18:10:00|30974.5|30954.5|31003.1|30983.1|31003.1|30983.1|30974.5|30954.5|119
1604427300000|2020-11-03 18:15:00|31004.5|30984.5|31003.1|30983.1|31013.1|30993.1|31000.6|30980.6|120
1604427600000|2020-11-03 18:20:00|31001.6|30981.6|30978.1|30958.1|31003.1|30983.1|30978.1|30958.1|137
1604427900000|2020-11-03 18:25:00|30976.6|30956.6|30981.6|30961.6|30981.6|30961.6|30946.6|30926.6|159
1604428200000|2020-11-03 18:30:00|30983.1|30963.1|30973.1|30953.1|30991.6|30971.6|30971.6|30951.6|119
1604428500000|2020-11-03 18:35:00|30971.6|30951.6|30965.1|30945.1|30981.6|30961.6|30954.1|30934.1|156
1604428800000|2020-11-03 18:40:00|30966.6|30946.6|30969.1|30949.1|30971.6|30951.6|30951.1|30931.1|65
1604429100000|2020-11-03 18:45:00|30968.1|30948.1|30932.6|30912.6|30968.1|30948.1|30932.6|30912.6|71
1604429400000|2020-11-03 18:50:00|30934.1|30914.1|30925.1|30905.1|30945.1|30925.1|30923.6|30903.6|76
1604429700000|2020-11-03 18:55:00|30923.6|30903.6|30915.6|30895.6|30926.1|30906.1|30911.6|30891.6|203
1604430000000|2020-11-03 19:00:00|30914.1|30894.1|30934.1|30914.1|30947|30927|30914.1|30894.1|85
1604430300000|2020-11-03 19:05:00|30936.6|30916.6|30917|30897|30938.1|30918.1|30914.5|30894.5|50
1604430600000|2020-11-03 19:10:00|30916|30896|30933.1|30913.1|30935.6|30915.6|30913.1|30893.1|56
1604430900000|2020-11-03 19:15:00|30930.1|30910.1|30919.5|30899.5|30930.1|30910.1|30914.5|30894.5|66
1604431200000|2020-11-03 19:20:00|30918.1|30898.1|30911|30891|30922|30902|30908.1|30888.1|105
1604431500000|2020-11-03 19:25:00|30909.5|30889.5|30906|30886|30919.5|30899.5|30904.5|30884.5|60
1604431800000|2020-11-03 19:30:00|30907.5|30887.5|30928.1|30908.1|30928.1|30908.1|30906|30886|91
1604432100000|2020-11-03 19:35:00|30925.6|30905.6|30934.5|30914.5|30939.5|30919.5|30924.5|30904.5|49
1604432400000|2020-11-03 19:40:00|30933.5|30913.5|30939.5|30919.5|30944.5|30924.5|30930.6|30910.6|47
1604432700000|2020-11-03 19:45:00|30938.1|30918.1|30949.5|30929.5|30949.5|30929.5|30933.1|30913.1|23
1604433000000|2020-11-03 19:50:00|30948.5|30928.5|30943|30923|30948.5|30928.5|30938|30918|18
1604433300000|2020-11-03 19:55:00|30944.5|30924.5|30939.5|30919.5|30946|30926|30939.5|30919.5|38
1604433600000|2020-11-03 20:00:00|30938|30918|30938|30918|30943|30923|30926|30906|54
1604433900000|2020-11-03 20:05:00|30940.5|30920.5|30930.5|30910.5|30940.5|30920.5|30930.5|30910.5|49
1604434200000|2020-11-03 20:10:00|30928|30908|30923|30903|30933|30913|30923|30903|50
1604434500000|2020-11-03 20:15:00|30924.5|30904.5|30928|30908|30928|30908|30923|30903|16
1604434800000|2020-11-03 20:20:00|30933|30913|30925.5|30905.5|30937|30917|30917|30897|32
1604435100000|2020-11-03 20:25:00|30927|30907|30966|30946|30966|30946|30927|30907|61
1604435400000|2020-11-03 20:30:00|30962|30942|30986|30966|30986|30966|30961|30941|83
1604435700000|2020-11-03 20:35:00|30988|30968|31001|30981|31003.5|30983.5|30988|30968|43
1604436000000|2020-11-03 20:40:00|31002|30982|30992.5|30972.5|31011|30991|30992.5|30972.5|65
1604436300000|2020-11-03 20:45:00|30991|30971|31006|30986|31006|30986|30991|30971|28
1604436600000|2020-11-03 20:50:00|31002.5|30982.5|31006|30986|31008.5|30988.5|30981|30961|46
1604436900000|2020-11-03 20:55:00|31003.5|30983.5|30961|30941|31003.5|30983.5|30951|30931|76
1604437200000|2020-11-03 21:00:00|30959.5|30939.5|30956|30936|30959.5|30939.5|30932.5|30912.5|57
1604437500000|2020-11-03 21:05:00|30955|30935|30958.5|30938.5|30966|30946|30951|30931|22
1604437800000|2020-11-03 21:10:00|30956|30936|30966|30946|30966.5|30946.5|30956|30936|34
1604438100000|2020-11-03 21:15:00|30967.5|30947.5|30981|30961|30982|30962|30967.5|30947.5|24
1604438400000|2020-11-03 21:20:00|30982.5|30962.5|30986|30966|30986|30966|30981|30961|31
1604438700000|2020-11-03 21:25:00|30983.5|30963.5|30981|30961|30986|30966|30978.5|30958.5|22
1604439000000|2020-11-03 21:30:00|30982|30962|30996|30976|30997|30977|30982|30962|54
1604439300000|2020-11-03 21:35:00|30994.5|30974.5|30986|30966|30996|30976|30984.5|30964.5|12
1604439600000|2020-11-03 21:40:00|30984.5|30964.5|30989.5|30969.5|30992.5|30972.5|30984.5|30964.5|15
1604439900000|2020-11-03 21:45:00|30988|30968|31007|30987|31007|30987|30988|30968|52
1604440200000|2020-11-03 21:50:00|31010.5|30990.5|31014.5|30994.5|31014.5|30994.5|31009.5|30989.5|31
1604440500000|2020-11-03 21:55:00|31012|30992|31001|30981|31023|31003|31001|30981|46
1604444400000|2020-11-03 23:00:00|30996|30976|31037|31017|31038.5|31018.5|30986|30966|128
1604444700000|2020-11-03 23:05:00|31036|31016|31055.5|31035.5|31080.5|31060.5|31034.5|31014.5|81
1604445000000|2020-11-03 23:10:00|31053|31033|31078|31058|31083|31063|31053|31033|52
1604445300000|2020-11-03 23:15:00|31080.5|31060.5|31108|31088|31129|31109|31080.5|31060.5|117
1604445600000|2020-11-03 23:20:00|31110.5|31090.5|31085.5|31065.5|31110.5|31090.5|31078|31058|55
1604445900000|2020-11-03 23:25:00|31090.5|31070.5|31115.5|31095.5|31115.5|31095.5|31090.5|31070.5|57
1604446200000|2020-11-03 23:30:00|31118|31098|31130.5|31110.5|31139.5|31119.5|31113|31093|76
1604446500000|2020-11-03 23:35:00|31129.5|31109.5|31138|31118|31138|31118|31118|31098|64
1604446800000|2020-11-03 23:40:00|31139.5|31119.5|31109.5|31089.5|31154.5|31134.5|31108|31088|85
1604447100000|2020-11-03 23:45:00|31108|31088|31083|31063|31108|31088|31080.5|31060.5|57
1604447400000|2020-11-03 23:50:00|31085.5|31065.5|31101.5|31081.5|31104|31084|31085.5|31065.5|22
1604447700000|2020-11-03 23:55:00|31103|31083|31113|31093|31118|31098|31100.5|31080.5|26
1604448000000|2020-11-04 00:00:00|31110.5|31090.5|31080.5|31060.5|31113|31093|31063|31043|66
1604448300000|2020-11-04 00:05:00|31081.5|31061.5|31150.5|31130.5|31173|31153|31081.5|31061.5|92
1604448600000|2020-11-04 00:10:00|31151.5|31131.5|31174.5|31154.5|31178|31158|31150.5|31130.5|134
1604448900000|2020-11-04 00:15:00|31173|31153|31170.5|31150.5|31180.5|31160.5|31145.5|31125.5|97
1604449200000|2020-11-04 00:20:00|31171.5|31151.5|31123|31103|31173|31153|31123|31103|81
1604449500000|2020-11-04 00:25:00|31122|31102|31075.5|31055.5|31132|31112|31075.5|31055.5|84
1604449800000|2020-11-04 00:30:00|31078|31058|31094.5|31074.5|31108|31088|31066.5|31046.5|58
1604450100000|2020-11-04 00:35:00|31094|31074|31042.5|31022.5|31103|31083|31040|31020|82
1604450400000|2020-11-04 00:40:00|31040.5|31020.5|30938.5|30918.5|31042.5|31022.5|30938.5|30918.5|285
1604450700000|2020-11-04 00:45:00|30940|30920|30961.5|30941.5|31000.5|30980.5|30864|30844|280
1604451000000|2020-11-04 00:50:00|30960.5|30940.5|30901.5|30881.5|30961.5|30941.5|30895|30875|152
1604451300000|2020-11-04 00:55:00|30899|30879|30544.5|30524.5|30901.5|30881.5|30527|30507|581
1604451600000|2020-11-04 01:00:00|30543.5|30523.5|30903|30883|30930.5|30910.5|30543.5|30523.5|928
1604451900000|2020-11-04 01:05:00|30901.5|30881.5|30941.5|30921.5|30969|30949|30874|30854|355
1604452200000|2020-11-04 01:10:00|30940.5|30920.5|30931|30911|30997.5|30977.5|30924|30904|529
1604452500000|2020-11-04 01:15:00|30932.5|30912.5|30937.5|30917.5|30957.5|30937.5|30900|30880|264
1604452800000|2020-11-04 01:20:00|30939|30919|30947.5|30927.5|30976.5|30956.5|30930|30910|436
1604453100000|2020-11-04 01:25:00|30945|30925|30839|30819|30947.5|30927.5|30828.5|30808.5|573
1604453400000|2020-11-04 01:30:00|30836|30816|30820|30800|30870|30850|30810|30790|335
1604453700000|2020-11-04 01:35:00|30821.5|30801.5|30817.5|30797.5|30881|30861|30814|30794|288
1604454000000|2020-11-04 01:40:00|30816|30796|30893|30873|30893|30873|30811.5|30791.5|217
1604454300000|2020-11-04 01:45:00|30889|30869|30867.5|30847.5|30904|30884|30855.5|30835.5|186
1604454600000|2020-11-04 01:50:00|30865|30845|30913.5|30893.5|30932.5|30912.5|30858|30838|378
1604454900000|2020-11-04 01:55:00|30915|30895|30876|30856|30923.5|30903.5|30867.5|30847.5|235
1604455200000|2020-11-04 02:00:00|30877.5|30857.5|30897.5|30877.5|30931|30911|30875|30855|332
1604455500000|2020-11-04 02:05:00|30896|30876|30827.5|30807.5|30901|30881|30824|30804|348
1604455800000|2020-11-04 02:10:00|30826|30806|30861|30841|30865|30845|30821.5|30801.5|184
1604456100000|2020-11-04 02:15:00|30860|30840|30779|30759|30861|30841|30759|30739|310
1604456400000|2020-11-04 02:20:00|30780|30760|30684.5|30664.5|30789|30769|30683|30663|348
1604456700000|2020-11-04 02:25:00|30685.5|30665.5|30727|30707|30764.5|30744.5|30668.5|30648.5|489
1604457000000|2020-11-04 02:30:00|30726|30706|30682|30662|30726|30706|30633.5|30613.5|649
1604457300000|2020-11-04 02:35:00|30681|30661|30605|30585|30683.5|30663.5|30600|30580|543
1604457600000|2020-11-04 02:40:00|30600|30580|30491|30471|30601|30581|30463|30443|1040
1604457900000|2020-11-04 02:45:00|30488.5|30468.5|30600|30580|30609|30589|30468.5|30448.5|1016
1604458200000|2020-11-04 02:50:00|30597.5|30577.5|30703.5|30683.5|30703.5|30683.5|30536|30516|856
1604458500000|2020-11-04 02:55:00|30706|30686|30658|30638|30724|30704|30637.5|30617.5|541
1604458800000|2020-11-04 03:00:00|30660.5|30640.5|30734|30714|30750|30730|30652|30632|614
1604459100000|2020-11-04 03:05:00|30735|30715|30786|30766|30787.5|30767.5|30716.5|30696.5|647
1604459400000|2020-11-04 03:10:00|30787.5|30767.5|30767|30747|30847.5|30827.5|30766|30746|728
1604459700000|2020-11-04 03:15:00|30769.5|30749.5|30798.5|30778.5|30820|30800|30769.5|30749.5|516
1604460000000|2020-11-04 03:20:00|30800|30780|30802.5|30782.5|30837.5|30817.5|30796|30776|517
1604460300000|2020-11-04 03:25:00|30804|30784|30826|30806|30829|30809|30791|30771|297
1604460600000|2020-11-04 03:30:00|30827.5|30807.5|30759.5|30739.5|30841|30821|30755|30735|236
1604460900000|2020-11-04 03:35:00|30761|30741|30759|30739|30781|30761|30748.5|30728.5|223
1604461200000|2020-11-04 03:40:00|30757.5|30737.5|30821|30801|30824.5|30804.5|30750.5|30730.5|283
1604461500000|2020-11-04 03:45:00|30820|30800|30775|30755|30820|30800|30772.5|30752.5|146
1604461800000|2020-11-04 03:50:00|30776|30756|30747|30727|30781|30761|30740|30720|159
1604462100000|2020-11-04 03:55:00|30750|30730|30772.5|30752.5|30781.5|30761.5|30750|30730|98
1604462400000|2020-11-04 04:00:00|30771|30751|30801.5|30781.5|30806.5|30786.5|30765|30745|110
1604462700000|2020-11-04 04:05:00|30800|30780|30810|30790|30825|30805|30795|30775|88
1604463000000|2020-11-04 04:10:00|30811|30791|30819|30799|30834|30814|30802.5|30782.5|77
1604463300000|2020-11-04 04:15:00|30818|30798|30794|30774|30819|30799|30794|30774|91
1604463600000|2020-11-04 04:20:00|30791|30771|30780|30760|30791.5|30771.5|30736|30716|203
1604463900000|2020-11-04 04:25:00|30779|30759|30806|30786|30821|30801|30779|30759|144
1604464200000|2020-11-04 04:30:00|30800.5|30780.5|30850|30830|30870|30850|30789|30769|278
1604464500000|2020-11-04 04:35:00|30847.5|30827.5|30831|30811|30847.5|30827.5|30811.5|30791.5|180
1604464800000|2020-11-04 04:40:00|30834|30814|30797|30777|30846|30826|30796|30776|112
1604465100000|2020-11-04 04:45:00|30799.5|30779.5|30781|30761|30806|30786|30740|30720|173
1604465400000|2020-11-04 04:50:00|30780|30760|30806|30786|30826.5|30806.5|30780|30760|83
1604465700000|2020-11-04 04:55:00|30807.5|30787.5|30798.5|30778.5|30826|30806|30791|30771|121
1604466000000|2020-11-04 05:00:00|30797.5|30777.5|30808.5|30788.5|30808.5|30788.5|30763.5|30743.5|109
1604466300000|2020-11-04 05:05:00|30810|30790|30826|30806|30843.5|30823.5|30787|30767|108
1604466600000|2020-11-04 05:10:00|30830|30810|30848.5|30828.5|30881|30861|30828.5|30808.5|187
1604466900000|2020-11-04 05:15:00|30847.5|30827.5|30851|30831|30854|30834|30823.5|30803.5|106
1604467200000|2020-11-04 05:20:00|30848.5|30828.5|30846|30826|30861|30841|30832.5|30812.5|65
1604467500000|2020-11-04 05:25:00|30848.5|30828.5|30893|30873|30902.5|30882.5|30848.5|30828.5|183
1604467800000|2020-11-04 05:30:00|30891.5|30871.5|30915|30895|30925|30905|30891.5|30871.5|258
1604468100000|2020-11-04 05:35:00|30914|30894|30949|30929|30966|30946|30904|30884|193
1604468400000|2020-11-04 05:40:00|30944|30924|30931.5|30911.5|30946.5|30926.5|30913|30893|134
1604468700000|2020-11-04 05:45:00|30932.5|30912.5|30904|30884|30970|30950|30904|30884|240
1604469000000|2020-11-04 05:50:00|30903|30883|30908|30888|30930|30910|30890.5|30870.5|216
1604469300000|2020-11-04 05:55:00|30906.5|30886.5|30871.5|30851.5|30909|30889|30860.5|30840.5|193
1604469600000|2020-11-04 06:00:00|30870.5|30850.5|30824|30804|30874|30854|30815.5|30795.5|252
1604469900000|2020-11-04 06:05:00|30819|30799|30843|30823|30853|30833|30814|30794|248
1604470200000|2020-11-04 06:10:00|30839.5|30819.5|30869.5|30849.5|30887|30867|30837|30817|217
1604470500000|2020-11-04 06:15:00|30871|30851|30863|30843|30875.5|30855.5|30830.5|30810.5|177
1604470800000|2020-11-04 06:20:00|30864|30844|30882|30862|30882|30862|30862|30842|86
1604471100000|2020-11-04 06:25:00|30881|30861|30880.5|30860.5|30882|30862|30857|30837|102
1604471400000|2020-11-04 06:30:00|30882|30862|30862|30842|30898.5|30878.5|30862|30842|120
1604471700000|2020-11-04 06:35:00|30858|30838|30852|30832|30887|30867|30847|30827|137
1604472000000|2020-11-04 06:40:00|30850.5|30830.5|30822|30802|30858|30838|30813|30793|141
1604472300000|2020-11-04 06:45:00|30819.5|30799.5|30805|30785|30833.5|30813.5|30805|30785|132
1604472600000|2020-11-04 06:50:00|30803.5|30783.5|30756.5|30736.5|30809.5|30789.5|30740|30720|319
1604472900000|2020-11-04 06:55:00|30757.5|30737.5|30785|30765|30788.5|30768.5|30756.5|30736.5|165
1604473200000|2020-11-04 07:00:00|30784|30764|30675.5|30655.5|30789.5|30769.5|30666|30646|464
1604473500000|2020-11-04 07:05:00|30674|30654|30686|30666|30702|30682|30661|30641|182
1604473800000|2020-11-04 07:10:00|30685|30665|30648|30628|30686|30666|30638|30618|214
1604474100000|2020-11-04 07:15:00|30649|30629|30633|30613|30665.5|30645.5|30623|30603|222
1604474400000|2020-11-04 07:20:00|30635.5|30615.5|30559.5|30539.5|30639.5|30619.5|30553.5|30533.5|388
1604474700000|2020-11-04 07:25:00|30558.5|30538.5|30516|30496|30584.5|30564.5|30512|30492|490
1604475000000|2020-11-04 07:30:00|30513.5|30493.5|30506|30486|30557.6|30537.6|30496|30476|370
1604475300000|2020-11-04 07:35:00|30505.1|30485.1|30447.6|30427.6|30512.6|30492.6|30446|30426|392
1604475600000|2020-11-04 07:40:00|30446|30426|30384.6|30364.6|30446|30426|30382.1|30362.1|752
1604475900000|2020-11-04 07:45:00|30387.1|30367.1|30372.1|30352.1|30387.1|30367.1|30317.1|30297.1|812
1604476200000|2020-11-04 07:50:00|30370.6|30350.6|30474.1|30454.1|30499.1|30479.1|30352.1|30332.1|495
1604476500000|2020-11-04 07:55:00|30473.1|30453.1|30493|30473|30493|30473|30435.5|30415.5|304
1604476800000|2020-11-04 08:00:00|30492|30472|30495|30475|30561|30541|30480.5|30460.5|588
1604477100000|2020-11-04 08:05:00|30496|30476|30488|30468|30496|30476|30460.5|30440.5|386
1604477400000|2020-11-04 08:10:00|30487.1|30467.1|30503.6|30483.6|30572.1|30552.1|30487.1|30467.1|311
1604477700000|2020-11-04 08:15:00|30502.6|30482.6|30535.1|30515.1|30551.1|30531.1|30468.6|30448.6|474
1604478000000|2020-11-04 08:20:00|30537.6|30517.6|30579.6|30559.6|30580.5|30560.5|30500.1|30480.1|254
1604478300000|2020-11-04 08:25:00|30582.1|30562.1|30581.1|30561.1|30617.6|30597.6|30540.1|30520.1|354
1604478600000|2020-11-04 08:30:00|30582.1|30562.1|30587.1|30567.1|30597.1|30577.1|30537.1|30517.1|537
1604478900000|2020-11-04 08:35:00|30586.1|30566.1|30582.1|30562.1|30618|30598|30569|30549|597
1604479200000|2020-11-04 08:40:00|30583.1|30563.1|30554|30534|30586.1|30566.1|30537.1|30517.1|360
1604479500000|2020-11-04 08:45:00|30555|30535|30542.1|30522.1|30581.1|30561.1|30536.1|30516.1|167
1604479800000|2020-11-04 08:50:00|30545.6|30525.6|30502.1|30482.1|30566.1|30546.1|30486.1|30466.1|360
1604480100000|2020-11-04 08:55:00|30503.6|30483.6|30516.1|30496.1|30521.1|30501.1|30491.1|30471.1|501
1604480400000|2020-11-04 09:00:00|30514.6|30494.6|30521.1|30501.1|30551.1|30531.1|30476.1|30456.1|522
1604480700000|2020-11-04 09:05:00|30522.1|30502.1|30536.1|30516.1|30540.1|30520.1|30511.1|30491.1|632
1604481000000|2020-11-04 09:10:00|30534.6|30514.6|30488.1|30468.1|30536.1|30516.1|30477.1|30457.1|454
1604481300000|2020-11-04 09:15:00|30489.6|30469.6|30551.1|30531.1|30553.1|30533.1|30478.6|30458.6|456
1604481600000|2020-11-04 09:20:00|30552.1|30532.1|30552.6|30532.6|30563.6|30543.6|30531.1|30511.1|336
1604481900000|2020-11-04 09:25:00|30551.1|30531.1|30584.1|30564.1|30591.1|30571.1|30528.6|30508.6|243
1604482200000|2020-11-04 09:30:00|30586.1|30566.1|30581.1|30561.1|30596.1|30576.1|30557.6|30537.6|207
1604482500000|2020-11-04 09:35:00|30579.6|30559.6|30627.1|30607.1|30642.1|30622.1|30576.1|30556.1|233
1604482800000|2020-11-04 09:40:00|30626.1|30606.1|30651.1|30631.1|30667.1|30647.1|30591.1|30571.1|330
1604483100000|2020-11-04 09:45:00|30650.1|30630.1|30658.1|30638.1|30687.6|30667.6|30649.1|30629.1|288
1604483400000|2020-11-04 09:50:00|30657.1|30637.1|30658.1|30638.1|30684.1|30664.1|30644.6|30624.6|163
1604483700000|2020-11-04 09:55:00|30659.1|30639.1|30639.1|30619.1|30665.6|30645.6|30630.6|30610.6|73
1604484000000|2020-11-04 10:00:00|30640.6|30620.6|30614.1|30594.1|30653.1|30633.1|30610.6|30590.6|116
1604484300000|2020-11-04 10:05:00|30615.6|30595.6|30637.1|30617.1|30643.1|30623.1|30615.6|30595.6|75
1604484600000|2020-11-04 10:10:00|30635.6|30615.6|30629.1|30609.1|30643.1|30623.1|30613.1|30593.1|75
1604484900000|2020-11-04 10:15:00|30630.6|30610.6|30667.6|30647.6|30674.1|30654.1|30626.6|30606.6|166
1604485200000|2020-11-04 10:20:00|30670.1|30650.1|30640.1|30620.1|30670.1|30650.1|30637.6|30617.6|65
1604485500000|2020-11-04 10:25:00|30641|30621|30623.5|30603.5|30642.6|30622.6|30622|30602|85
1604485800000|2020-11-04 10:30:00|30621|30601|30572.6|30552.6|30624.1|30604.1|30572.6|30552.6|181
1604486100000|2020-11-04 10:35:00|30574.1|30554.1|30535.1|30515.1|30576.6|30556.6|30520.1|30500.1|327
1604486400000|2020-11-04 10:40:00|30536|30516|30537.6|30517.6|30571.6|30551.6|30533.5|30513.5|249
1604486700000|2020-11-04 10:45:00|30539.1|30519.1|30566|30546|30566|30546|30505.1|30485.1|228
1604487000000|2020-11-04 10:50:00|30565.1|30545.1|30586|30566|30600.1|30580.1|30553.5|30533.5|201
1604487300000|2020-11-04 10:55:00|30585.1|30565.1|30554.1|30534.1|30598.5|30578.5|30554.1|30534.1|176
1604487600000|2020-11-04 11:00:00|30550.1|30530.1|30502.1|30482.1|30559.1|30539.1|30502.1|30482.1|239
1604487900000|2020-11-04 11:05:00|30503.1|30483.1|30518.1|30498.1|30533.1|30513.1|30493.1|30473.1|206
1604488200000|2020-11-04 11:10:00|30519.6|30499.6|30566.6|30546.6|30570.6|30550.6|30519.6|30499.6|152
1604488500000|2020-11-04 11:15:00|30568.1|30548.1|30539.1|30519.1|30575.1|30555.1|30535.6|30515.6|197
1604488800000|2020-11-04 11:20:00|30540.6|30520.6|30529.6|30509.6|30558.1|30538.1|30529.6|30509.6|179
1604489100000|2020-11-04 11:25:00|30528.6|30508.6|30494.6|30474.6|30532.1|30512.1|30488.1|30468.1|167
1604489400000|2020-11-04 11:30:00|30493.1|30473.1|30558.1|30538.1|30558.1|30538.1|30492.1|30472.1|107
1604489700000|2020-11-04 11:35:00|30559.1|30539.1|30588.1|30568.1|30597.1|30577.1|30558.1|30538.1|166
1604490000000|2020-11-04 11:40:00|30586.6|30566.6|30667.1|30647.1|30668.1|30648.1|30564.1|30544.1|307
1604490300000|2020-11-04 11:45:00|30668.1|30648.1|30658.1|30638.1|30691.6|30671.6|30649.6|30629.6|197
1604490600000|2020-11-04 11:50:00|30662.1|30642.1|30681.6|30661.6|30719.1|30699.1|30662.1|30642.1|359
1604490900000|2020-11-04 11:55:00|30680.1|30660.1|30660.1|30640.1|30683.1|30663.1|30659.1|30639.1|169
1604491200000|2020-11-04 12:00:00|30659.1|30639.1|30646.6|30626.6|30689.1|30669.1|30641.1|30621.1|311
1604491500000|2020-11-04 12:05:00|30647.6|30627.6|30654.1|30634.1|30669.1|30649.1|30641.6|30621.6|157
1604491800000|2020-11-04 12:10:00|30655.1|30635.1|30688.6|30668.6|30692.6|30672.6|30651.6|30631.6|146
1604492100000|2020-11-04 12:15:00|30691.1|30671.1|30704.1|30684.1|30710.1|30690.1|30670.1|30650.1|213
1604492400000|2020-11-04 12:20:00|30701.6|30681.6|30734.1|30714.1|30735.1|30715.1|30689.1|30669.1|230
1604492700000|2020-11-04 12:25:00|30735.1|30715.1|30812|30792|30834.5|30814.5|30734.1|30714.1|402
1604493000000|2020-11-04 12:30:00|30807|30787|30739.5|30719.5|30818.6|30798.6|30737|30717|482
1604493300000|2020-11-04 12:35:00|30742|30722|30801.5|30781.5|30826.5|30806.5|30742|30722|323
1604493600000|2020-11-04 12:40:00|30800.5|30780.5|30802|30782|30814|30794|30760.5|30740.5|242
1604493900000|2020-11-04 12:45:00|30803.6|30783.6|30831.5|30811.5|30844|30824|30788|30768|270
1604494200000|2020-11-04 12:50:00|30830|30810|30873|30853|30882.5|30862.5|30823|30803|281
1604494500000|2020-11-04 12:55:00|30871.5|30851.5|30871.5|30851.5|30901.5|30881.5|30824|30804|426
1604494800000|2020-11-04 13:00:00|30869|30849|30981|30961|31051|31031|30869|30849|968
1604495100000|2020-11-04 13:05:00|30982.5|30962.5|30957.5|30937.5|30986|30966|30941|30921|433
1604495400000|2020-11-04 13:10:00|30960|30940|30999|30979|31016.5|30996.5|30947.5|30927.5|470
1604495700000|2020-11-04 13:15:00|30998|30978|31012.5|30992.5|31046|31026|30975.5|30955.5|643
1604496000000|2020-11-04 13:20:00|31016|30996|31053|31033|31053|31033|30956|30936|621
1604496300000|2020-11-04 13:25:00|31054.5|31034.5|31067|31047|31083|31063|31048|31028|542
1604496600000|2020-11-04 13:30:00|31063|31043|31121.9|31101.9|31126.9|31106.9|31028.9|31008.9|640
1604496900000|2020-11-04 13:35:00|31119.4|31099.4|31059.9|31039.9|31132.4|31112.4|31049.9|31029.9|538
1604497200000|2020-11-04 13:40:00|31061.4|31041.4|31044.9|31024.9|31075.5|31055.5|31044.9|31024.9|406
1604497500000|2020-11-04 13:45:00|31046.9|31026.9|31038|31018|31049.9|31029.9|31016.4|30996.4|715
1604497800000|2020-11-04 13:50:00|31038.9|31018.9|31078|31058|31104.9|31084.9|31032.4|31012.4|586
1604498100000|2020-11-04 13:55:00|31078.9|31058.9|30998.9|30978.9|31083|31063|30989.9|30969.9|624
1604498400000|2020-11-04 14:00:00|31000.5|30980.5|31051.4|31031.4|31053|31033|30993|30973|1016
1604498700000|2020-11-04 14:05:00|31053|31033|31058|31038|31083|31063|31041.4|31021.4|705
1604499000000|2020-11-04 14:10:00|31058.9|31038.9|31053|31033|31063|31043|31023|31003|574
1604499300000|2020-11-04 14:15:00|31057|31037|31012|30992|31067|31047|30997|30977|424
1604499600000|2020-11-04 14:20:00|31014.5|30994.5|30977.5|30957.5|31029.5|31009.5|30974|30954|450
1604499900000|2020-11-04 14:25:00|30976.5|30956.5|30945|30925|30977.5|30957.5|30927.5|30907.5|460
1604500200000|2020-11-04 14:30:00|30946.5|30926.5|30981|30961|30996.5|30976.5|30927.1|30907.1|762
1604500500000|2020-11-04 14:35:00|30982|30962|30854|30834|30991|30971|30834|30814|1067
1604500800000|2020-11-04 14:40:00|30855.5|30835.5|30885|30865|30885|30865|30814|30794|607
1604501100000|2020-11-04 14:45:00|30886|30866|30819|30799|30886.5|30866.5|30814|30794|504
1604501400000|2020-11-04 14:50:00|30821.5|30801.5|30896.5|30876.5|30896.5|30876.5|30808|30788|481
1604501700000|2020-11-04 14:55:00|30898|30878|30944|30924|30949|30929|30895|30875|423
1604502000000|2020-11-04 15:00:00|30948|30928|30961.1|30941.1|30980.1|30960.1|30918.6|30898.6|512
1604502300000|2020-11-04 15:05:00|30962.6|30942.6|30941.1|30921.1|30982.6|30962.6|30933.6|30913.6|348
1604502600000|2020-11-04 15:10:00|30940.1|30920.1|30970.1|30950.1|30978.1|30958.1|30908.6|30888.6|394
1604502900000|2020-11-04 15:15:00|30973.1|30953.1|31122.5|31102.5|31126|31106|30973.1|30953.1|1158
1604503200000|2020-11-04 15:20:00|31120.5|31100.5|31085.5|31065.5|31126|31106|31063|31043|696
1604503500000|2020-11-04 15:25:00|31086.4|31066.4|31049.5|31029.5|31086.4|31066.4|31044.5|31024.5|440
1604503800000|2020-11-04 15:30:00|31052|31032|31126.4|31106.4|31128|31108|31051|31031|552
1604504100000|2020-11-04 15:35:00|31128|31108|31089.5|31069.5|31135.5|31115.5|31084.5|31064.5|581
1604504400000|2020-11-04 15:40:00|31088|31068|31112.9|31092.9|31121.4|31101.4|31078|31058|302
1604504700000|2020-11-04 15:45:00|31113.9|31093.9|31093.9|31073.9|31132.9|31112.9|31087.9|31067.9|356
1604505000000|2020-11-04 15:50:00|31096.4|31076.4|31087.9|31067.9|31098.9|31078.9|31061.4|31041.4|278
1604505300000|2020-11-04 15:55:00|31086.4|31066.4|31149.5|31129.5|31152.9|31132.9|31086.4|31066.4|325
1604505600000|2020-11-04 16:00:00|31151.4|31131.4|31130.9|31110.9|31172.9|31152.9|31127.4|31107.4|450
1604505900000|2020-11-04 16:05:00|31131.9|31111.9|31097.4|31077.4|31134.9|31114.9|31095.9|31075.9|300
1604506200000|2020-11-04 16:10:00|31098.4|31078.4|31087.9|31067.9|31106.4|31086.4|31061.4|31041.4|433
1604506500000|2020-11-04 16:15:00|31087|31067|31072.9|31052.9|31092.9|31072.9|31057.9|31037.9|424
1604506800000|2020-11-04 16:20:00|31070.4|31050.4|31112.9|31092.9|31122.9|31102.9|31067.9|31047.9|369
1604507100000|2020-11-04 16:25:00|31110.4|31090.4|31116.4|31096.4|31121.4|31101.4|31092.9|31072.9|190
1604507400000|2020-11-04 16:30:00|31115.4|31095.4|31117|31097|31133.9|31113.9|31102.9|31082.9|247
1604507700000|2020-11-04 16:35:00|31115.4|31095.4|31143.5|31123.5|31143.5|31123.5|31115.4|31095.4|195
1604508000000|2020-11-04 16:40:00|31144.5|31124.5|31127.9|31107.9|31157.9|31137.9|31121|31101|388
1604508300000|2020-11-04 16:45:00|31129.5|31109.5|31167|31147|31168.5|31148.5|31122|31102|310
1604508600000|2020-11-04 16:50:00|31168.5|31148.5|31152.5|31132.5|31187|31167|31146|31126|265
1604508900000|2020-11-04 16:55:00|31151|31131|31179|31159|31208|31188|31143.5|31123.5|334
1604509200000|2020-11-04 17:00:00|31174|31154|31161.5|31141.5|31189|31169|31149|31129|1122
1604509500000|2020-11-04 17:05:00|31160|31140|31144|31124|31170.5|31150.5|31144|31124|326
1604509800000|2020-11-04 17:10:00|31140.5|31120.5|31094|31074|31144|31124|31094|31074|304
1604510100000|2020-11-04 17:15:00|31095.5|31075.5|31074|31054|31099|31079|31064|31044|328
1604510400000|2020-11-04 17:20:00|31075|31055|31099|31079|31105.5|31085.5|31069|31049|227
1604510700000|2020-11-04 17:25:00|31095|31075|31066.5|31046.5|31095.5|31075.5|31060.5|31040.5|144
1604511000000|2020-11-04 17:30:00|31069|31049|31094|31074|31097.5|31077.5|31059|31039|126
1604511300000|2020-11-04 17:35:00|31095.5|31075.5|31084|31064|31097.5|31077.5|31074|31054|118
1604511600000|2020-11-04 17:40:00|31085.5|31065.5|31089|31069|31098|31078|31077.5|31057.5|153
1604511900000|2020-11-04 17:45:00|31086.5|31066.5|31074|31054|31094|31074|31074|31054|111
1604512200000|2020-11-04 17:50:00|31076.5|31056.5|31061.5|31041.5|31080.5|31060.5|31045|31025|223
1604512500000|2020-11-04 17:55:00|31064|31044|31091.1|31071.1|31092.6|31072.6|31064|31044|788
1604512800000|2020-11-04 18:00:00|31092.6|31072.6|31080.1|31060.1|31092.6|31072.6|31060.1|31040.1|287
1604513100000|2020-11-04 18:05:00|31081.1|31061.1|31092.1|31072.1|31101.1|31081.1|31077.6|31057.6|122
1604513400000|2020-11-04 18:10:00|31094.6|31074.6|31107.1|31087.1|31112.1|31092.1|31083.6|31063.6|130
1604513700000|2020-11-04 18:15:00|31108.6|31088.6|31106.1|31086.1|31112.1|31092.1|31088.6|31068.6|63
1604514000000|2020-11-04 18:20:00|31103.6|31083.6|31083.6|31063.6|31103.6|31083.6|31082.1|31062.1|78
1604514300000|2020-11-04 18:25:00|31082.1|31062.1|31097.1|31077.1|31098.6|31078.6|31075.6|31055.6|73
1604514600000|2020-11-04 18:30:00|31098.6|31078.6|31132.1|31112.1|31137.1|31117.1|31095.6|31075.6|98
1604514900000|2020-11-04 18:35:00|31131.1|31111.1|31128.6|31108.6|31133.6|31113.6|31117.1|31097.1|77
1604515200000|2020-11-04 18:40:00|31131.1|31111.1|31066.1|31046.1|31133.6|31113.6|31062.6|31042.6|240
1604515500000|2020-11-04 18:45:00|31067.1|31047.1|31071.1|31051.1|31083.6|31063.6|31062.1|31042.1|95
1604515800000|2020-11-04 18:50:00|31070.1|31050.1|31088.6|31068.6|31089.6|31069.6|31061.1|31041.1|110
1604516100000|2020-11-04 18:55:00|31091.1|31071.1|31105.1|31085.1|31116.1|31096.1|31082.1|31062.1|147
1604516400000|2020-11-04 19:00:00|31102.6|31082.6|31090.1|31070.1|31115.1|31095.1|31087.6|31067.6|59
1604516700000|2020-11-04 19:05:00|31088.6|31068.6|31085.1|31065.1|31097.6|31077.6|31077.6|31057.6|41
1604517000000|2020-11-04 19:10:00|31086.1|31066.1|31080.1|31060.1|31094.2|31074.2|31080.1|31060.1|43
1604517300000|2020-11-04 19:15:00|31081.7|31061.7|31072.6|31052.6|31085.1|31065.1|31047.6|31027.6|78
1604517600000|2020-11-04 19:20:00|31071.1|31051.1|31085.1|31065.1|31085.1|31065.1|31070.1|31050.1|40
1604517900000|2020-11-04 19:25:00|31080.1|31060.1|31085.1|31065.1|31086.7|31066.7|31070.1|31050.1|26
1604518200000|2020-11-04 19:30:00|31086.1|31066.1|31090.1|31070.1|31100.1|31080.1|31081.1|31061.1|51
1604518500000|2020-11-04 19:35:00|31088.6|31068.6|31090.1|31070.1|31101.1|31081.1|31085.1|31065.1|41
1604518800000|2020-11-04 19:40:00|31091.1|31071.1|31092.6|31072.6|31092.6|31072.6|31053.6|31033.6|129
1604519100000|2020-11-04 19:45:00|31091.1|31071.1|31097.6|31077.6|31105.1|31085.1|31090.1|31070.1|24
1604519400000|2020-11-04 19:50:00|31100.1|31080.1|31115.1|31095.1|31120.1|31100.1|31100.1|31080.1|30
1604519700000|2020-11-04 19:55:00|31112.6|31092.6|31112.6|31092.6|31129.2|31109.2|31110.1|31090.1|87
1604520000000|2020-11-04 20:00:00|31115.1|31095.1|31091.7|31071.7|31124.2|31104.2|31087.6|31067.6|101
1604520300000|2020-11-04 20:05:00|31090.1|31070.1|31103.2|31083.2|31104.2|31084.2|31074.2|31054.2|54
1604520600000|2020-11-04 20:10:00|31100.7|31080.7|31089.2|31069.2|31100.7|31080.7|31083.2|31063.2|48
1604520900000|2020-11-04 20:15:00|31088.2|31068.2|31079.2|31059.2|31090.7|31070.7|31078.2|31058.2|55
1604521200000|2020-11-04 20:20:00|31080.7|31060.7|31079.2|31059.2|31084.7|31064.7|31074.2|31054.2|39
1604521500000|2020-11-04 20:25:00|31083.2|31063.2|31074.7|31054.7|31083.2|31063.2|31067.6|31047.6|39
1604521800000|2020-11-04 20:30:00|31075.7|31055.7|31085.7|31065.7|31086.7|31066.7|31070.7|31050.7|36
1604522100000|2020-11-04 20:35:00|31083.2|31063.2|31069.7|31049.7|31090.7|31070.7|31069.7|31049.7|31
1604522400000|2020-11-04 20:40:00|31072.2|31052.2|31080.7|31060.7|31086.7|31066.7|31069.7|31049.7|66
1604522700000|2020-11-04 20:45:00|31079.7|31059.7|31072.2|31052.2|31088.2|31068.2|31069.7|31049.7|38
1604523000000|2020-11-04 20:50:00|31069.7|31049.7|31078.2|31058.2|31084.7|31064.7|31065.7|31045.7|64
1604523300000|2020-11-04 20:55:00|31079.2|31059.2|31061.7|31041.7|31080.7|31060.7|31052.2|31032.2|61
1604523600000|2020-11-04 21:00:00|31060.7|31040.7|31070.7|31050.7|31075.7|31055.7|31058.2|31038.2|24
1604523900000|2020-11-04 21:05:00|31072.2|31052.2|31075.7|31055.7|31079.7|31059.7|31065.7|31045.7|28
1604524200000|2020-11-04 21:10:00|31074.7|31054.7|31080.7|31060.7|31081.7|31061.7|31073.2|31053.2|6
1604524500000|2020-11-04 21:15:00|31083.2|31063.2|31085.7|31065.7|31085.7|31065.7|31083.2|31063.2|26
1604524800000|2020-11-04 21:20:00|31086.7|31066.7|31090.7|31070.7|31090.7|31070.7|31086.7|31066.7|5
1604525100000|2020-11-04 21:25:00|31091.7|31071.7|31107.2|31087.2|31108.2|31088.2|31088.2|31068.2|34
1604525400000|2020-11-04 21:30:00|31102.2|31082.2|31104.7|31084.7|31104.7|31084.7|31098.2|31078.2|29
1604525700000|2020-11-04 21:35:00|31107.2|31087.2|31125.7|31105.7|31125.7|31105.7|31107.2|31087.2|18
1604526000000|2020-11-04 21:40:00|31124.2|31104.2|31119.7|31099.7|31125.7|31105.7|31117.2|31097.2|11
1604526300000|2020-11-04 21:45:00|31120.7|31100.7|31132.2|31112.2|31134.7|31114.7|31110.7|31090.7|46
1604526600000|2020-11-04 21:50:00|31133.8|31113.8|31108.8|31088.8|31135.7|31115.7|31108.8|31088.8|32
1604526900000|2020-11-04 21:55:00|31111.3|31091.3|31065.7|31045.7|31111.3|31091.3|31065.7|31045.7|95
1604530800000|2020-11-04 23:00:00|31078.7|31058.7|31063.2|31043.2|31108.6|31088.6|31055.7|31035.7|65
1604531100000|2020-11-04 23:05:00|31060.7|31040.7|31056.3|31036.3|31063.2|31043.2|31049.8|31029.8|21
1604531400000|2020-11-04 23:10:00|31054.8|31034.8|31071.3|31051.3|31071.3|31051.3|31054.8|31034.8|27
1604531700000|2020-11-04 23:15:00|31076.3|31056.3|31103.8|31083.8|31106.3|31086.3|31071.3|31051.3|24
1604532000000|2020-11-04 23:20:00|31106.3|31086.3|31116.3|31096.3|31121.3|31101.3|31106.3|31086.3|15
1604532300000|2020-11-04 23:25:00|31113.8|31093.8|31103.8|31083.8|31113.8|31093.8|31103.8|31083.8|9
1604532600000|2020-11-04 23:30:00|31105.3|31085.3|31087.8|31067.8|31107.3|31087.3|31083.8|31063.8|24
1604532900000|2020-11-04 23:35:00|31086.3|31066.3|31058.8|31038.8|31086.3|31066.3|31042.8|31022.8|49
1604533200000|2020-11-04 23:40:00|31057.8|31037.8|31068.8|31048.8|31076.3|31056.3|31056.3|31036.3|24
1604533500000|2020-11-04 23:45:00|31073.8|31053.8|31073.8|31053.8|31076.3|31056.3|31071.3|31051.3|27
1604533800000|2020-11-04 23:50:00|31074.8|31054.8|31096.3|31076.3|31098.8|31078.8|31073.8|31053.8|31
1604534100000|2020-11-04 23:55:00|31093.8|31073.8|31096.3|31076.3|31101.3|31081.3|31093.8|31073.8|18
1604534400000|2020-11-05 00:00:00|31094.8|31074.8|31101.3|31081.3|31103.8|31083.8|31071.3|31051.3|48
1604534700000|2020-11-05 00:05:00|31102.3|31082.3|31111.3|31091.3|31113.8|31093.8|31098.8|31078.8|46
1604535000000|2020-11-05 00:10:00|31113.8|31093.8|31118.8|31098.8|31123.8|31103.8|31111.3|31091.3|23
1604535300000|2020-11-05 00:15:00|31119.8|31099.8|31116.3|31096.3|31131.3|31111.3|31116.3|31096.3|33
1604535600000|2020-11-05 00:20:00|31113.8|31093.8|31098.8|31078.8|31114.8|31094.8|31098.8|31078.8|38
1604535900000|2020-11-05 00:25:00|31100.3|31080.3|31121.3|31101.3|31123.8|31103.8|31100.3|31080.3|44
1604536200000|2020-11-05 00:30:00|31126.3|31106.3|31123.8|31103.8|31138.8|31118.8|31113.8|31093.8|34
1604536500000|2020-11-05 00:35:00|31122.8|31102.8|31113.8|31093.8|31123.8|31103.8|31108.8|31088.8|18
1604536800000|2020-11-05 00:40:00|31112.8|31092.8|31123.8|31103.8|31123.8|31103.8|31103.8|31083.8|19
1604537100000|2020-11-05 00:45:00|31124.8|31104.8|31123.8|31103.8|31131.3|31111.3|31121.3|31101.3|27
1604537400000|2020-11-05 00:50:00|31128.8|31108.8|31115.3|31095.3|31128.8|31108.8|31106.3|31086.3|48
1604537700000|2020-11-05 00:55:00|31117.3|31097.3|31111.3|31091.3|31121.3|31101.3|31111.3|31091.3|25
1604538000000|2020-11-05 01:00:00|31112.3|31092.3|31116.3|31096.3|31183.8|31163.8|31111.3|31091.3|449
1604538300000|2020-11-05 01:05:00|31113.8|31093.8|31088.8|31068.8|31125.3|31105.3|31083.8|31063.8|214
1604538600000|2020-11-05 01:10:00|31087.3|31067.3|31093.8|31073.8|31110.3|31090.3|31080.3|31060.3|174
1604538900000|2020-11-05 01:15:00|31091.3|31071.3|31109.8|31089.8|31116.3|31096.3|31086.3|31066.3|161
1604539200000|2020-11-05 01:20:00|31110.7|31090.7|31102.3|31082.3|31136.3|31116.3|31101.3|31081.3|133
1604539500000|2020-11-05 01:25:00|31101.3|31081.3|31121.3|31101.3|31126.3|31106.3|31086.3|31066.3|130
1604539800000|2020-11-05 01:30:00|31119.8|31099.8|31112.9|31092.9|31121.3|31101.3|31066.3|31046.3|265
1604540100000|2020-11-05 01:35:00|31113.8|31093.8|31076.3|31056.3|31129.4|31109.4|31066.3|31046.3|201
1604540400000|2020-11-05 01:40:00|31077.3|31057.3|31093.8|31073.8|31106.3|31086.3|31071.3|31051.3|120
1604540700000|2020-11-05 01:45:00|31094.8|31074.8|31074.8|31054.8|31097.9|31077.9|31066.3|31046.3|165
1604541000000|2020-11-05 01:50:00|31072.9|31052.9|31043.8|31023.8|31077.3|31057.3|31036.3|31016.3|142
1604541300000|2020-11-05 01:55:00|31044.8|31024.8|31055.4|31035.4|31061.3|31041.3|31042.9|31022.9|100
1604541600000|2020-11-05 02:00:00|31056.3|31036.3|31049.8|31029.8|31061.3|31041.3|31046.3|31026.3|49
1604541900000|2020-11-05 02:05:00|31048.8|31028.8|31012.9|30992.9|31051.3|31031.3|31011.3|30991.3|189
1604542200000|2020-11-05 02:10:00|31011.3|30991.3|31001.3|30981.3|31021.3|31001.3|31001.3|30981.3|143
1604542500000|2020-11-05 02:15:00|31002.3|30982.3|30963.8|30943.8|31006.3|30986.3|30961.3|30941.3|200
1604542800000|2020-11-05 02:20:00|30964.8|30944.8|30980.4|30960.4|30984.8|30964.8|30941.3|30921.3|160
1604543100000|2020-11-05 02:25:00|30981.3|30961.3|31003.8|30983.8|31008.8|30988.8|30981.3|30961.3|124
1604543400000|2020-11-05 02:30:00|31002.3|30982.3|31026.3|31006.3|31031.3|31011.3|30993.8|30973.8|160
1604543700000|2020-11-05 02:35:00|31028.8|31008.8|31061.3|31041.3|31070.4|31050.4|31026.3|31006.3|153
1604544000000|2020-11-05 02:40:00|31060.4|31040.4|31081.3|31061.3|31081.3|31061.3|31051.3|31031.3|113
1604544300000|2020-11-05 02:45:00|31084.4|31064.4|31088.3|31068.3|31091.3|31071.3|31071.3|31051.3|138
1604544600000|2020-11-05 02:50:00|31089.8|31069.8|31073.3|31053.3|31093.3|31073.3|31059.2|31039.2|125
1604544900000|2020-11-05 02:55:00|31074.8|31054.8|31078.3|31058.3|31083.3|31063.3|31059.8|31039.8|83
1604545200000|2020-11-05 03:00:00|31075.8|31055.8|31088.3|31068.3|31088.3|31068.3|31068.3|31048.3|98
1604545500000|2020-11-05 03:05:00|31087.3|31067.3|31077.3|31057.3|31087.3|31067.3|31069.2|31049.2|57
1604545800000|2020-11-05 03:10:00|31075.8|31055.8|31068.3|31048.3|31078.3|31058.3|31060.8|31040.8|85
1604546100000|2020-11-05 03:15:00|31071.3|31051.3|31093.3|31073.3|31093.3|31073.3|31059.2|31039.2|111
1604546400000|2020-11-05 03:20:00|31092.3|31072.3|31107.3|31087.3|31108.3|31088.3|31074.8|31054.8|122
1604546700000|2020-11-05 03:25:00|31104.8|31084.8|31112.3|31092.3|31113.3|31093.3|31098.3|31078.3|74
1604547000000|2020-11-05 03:30:00|31111.3|31091.3|31103.3|31083.3|31111.3|31091.3|31099.8|31079.8|43
1604547300000|2020-11-05 03:35:00|31105.8|31085.8|31107.3|31087.3|31108.3|31088.3|31093.3|31073.3|38
1604547600000|2020-11-05 03:40:00|31108.3|31088.3|31125.8|31105.8|31134.8|31114.8|31108.3|31088.3|92
1604547900000|2020-11-05 03:45:00|31123.3|31103.3|31128.3|31108.3|31128.3|31108.3|31103.3|31083.3|107
1604548200000|2020-11-05 03:50:00|31129.8|31109.8|31133.3|31113.3|31138.3|31118.3|31118.3|31098.3|59
1604548500000|2020-11-05 03:55:00|31131.7|31111.7|31118.3|31098.3|31133.3|31113.3|31109.8|31089.8|65
1604548800000|2020-11-05 04:00:00|31119.2|31099.2|31113.3|31093.3|31119.8|31099.8|31108.3|31088.3|40
1604549100000|2020-11-05 04:05:00|31112.3|31092.3|31098.3|31078.3|31114.8|31094.8|31094.8|31074.8|51
1604549400000|2020-11-05 04:10:00|31100.8|31080.8|31113.3|31093.3|31122.3|31102.3|31098.3|31078.3|70
1604549700000|2020-11-05 04:15:00|31114.2|31094.2|31116.4|31096.4|31120.8|31100.8|31113.3|31093.3|21
1604550000000|2020-11-05 04:20:00|31114.8|31094.8|31078.3|31058.3|31117.3|31097.3|31073.3|31053.3|124
1604550300000|2020-11-05 04:25:00|31079.8|31059.8|31064.8|31044.8|31083.3|31063.3|31057.3|31037.3|58
1604550600000|2020-11-05 04:30:00|31066.4|31046.4|31079.8|31059.8|31089.8|31069.8|31064.8|31044.8|50
1604550900000|2020-11-05 04:35:00|31081.4|31061.4|31097.3|31077.3|31097.9|31077.9|31081.4|31061.4|26
1604551200000|2020-11-05 04:40:00|31098.3|31078.3|31086.4|31066.4|31105.4|31085.4|31084.8|31064.8|16
1604551500000|2020-11-05 04:45:00|31084.8|31064.8|31081.4|31061.4|31086.4|31066.4|31078.9|31058.9|36
1604551800000|2020-11-05 04:50:00|31078.9|31058.9|31091.4|31071.4|31091.4|31071.4|31074.8|31054.8|41
1604552100000|2020-11-05 04:55:00|31092.3|31072.3|31096.4|31076.4|31099.8|31079.8|31091.4|31071.4|22
1604552400000|2020-11-05 05:00:00|31093.9|31073.9|31062.3|31042.3|31106.4|31086.4|31056.4|31036.4|138
1604552700000|2020-11-05 05:05:00|31066.4|31046.4|31079.8|31059.8|31083.9|31063.9|31061.4|31041.4|41
1604553000000|2020-11-05 05:10:00|31078.9|31058.9|31082.3|31062.3|31091.4|31071.4|31076.4|31056.4|24
1604553300000|2020-11-05 05:15:00|31081.4|31061.4|31091.4|31071.4|31093.9|31073.9|31077.3|31057.3|33
1604553600000|2020-11-05 05:20:00|31092.3|31072.3|31076.4|31056.4|31092.3|31072.3|31076.4|31056.4|38
1604553900000|2020-11-05 05:25:00|31077.3|31057.3|31069.8|31049.8|31081.4|31061.4|31067.3|31047.3|30
1604554200000|2020-11-05 05:30:00|31071.4|31051.4|31078.3|31058.3|31081.8|31061.8|31052.3|31032.3|127
1604554500000|2020-11-05 05:35:00|31079.3|31059.3|31118.3|31098.3|31118.3|31098.3|31077.3|31057.3|105
1604554800000|2020-11-05 05:40:00|31119.3|31099.3|31128.3|31108.3|31129.3|31109.3|31108.3|31088.3|119
1604555100000|2020-11-05 05:45:00|31130.8|31110.8|31129.3|31109.3|31143.3|31123.3|31118.3|31098.3|133
1604555400000|2020-11-05 05:50:00|31128.3|31108.3|31148.3|31128.3|31149.3|31129.3|31128.3|31108.3|121
1604555700000|2020-11-05 05:55:00|31149.3|31129.3|31174.3|31154.3|31194.3|31174.3|31148.3|31128.3|369
1604556000000|2020-11-05 06:00:00|31173.3|31153.3|31163.3|31143.3|31184.8|31164.8|31148.3|31128.3|216
1604556300000|2020-11-05 06:05:00|31161.8|31141.8|31143.3|31123.3|31163.3|31143.3|31138.3|31118.3|122
1604556600000|2020-11-05 06:10:00|31145.8|31125.8|31114.3|31094.3|31158.3|31138.3|31114.3|31094.3|119
1604556900000|2020-11-05 06:15:00|31113.3|31093.3|31103.3|31083.3|31130.8|31110.8|31098.3|31078.3|122
1604557200000|2020-11-05 06:20:00|31100.2|31080.2|31122.3|31102.3|31128.3|31108.3|31098.3|31078.3|68
1604557500000|2020-11-05 06:25:00|31120.8|31100.8|31108.3|31088.3|31123.3|31103.3|31098.3|31078.3|112
1604557800000|2020-11-05 06:30:00|31110.8|31090.8|31094.9|31074.9|31114.9|31094.9|31087.4|31067.4|115
1604558100000|2020-11-05 06:35:00|31093.3|31073.3|31106.4|31086.4|31111.4|31091.4|31085.8|31065.8|94
1604558400000|2020-11-05 06:40:00|31109.9|31089.9|31141.4|31121.4|31141.4|31121.4|31106.4|31086.4|103
1604558700000|2020-11-05 06:45:00|31140.4|31120.4|31109.9|31089.9|31141.4|31121.4|31104.9|31084.9|123
1604559000000|2020-11-05 06:50:00|31108.3|31088.3|31079.9|31059.9|31108.3|31088.3|31079.9|31059.9|123
1604559300000|2020-11-05 06:55:00|31077.4|31057.4|31056.4|31036.4|31078.3|31058.3|31052.4|31032.4|149
1604559600000|2020-11-05 07:00:00|31054.9|31034.9|31066.4|31046.4|31091.4|31071.4|31032.9|31012.9|215
1604559900000|2020-11-05 07:05:00|31064.9|31044.9|31006.4|30986.4|31064.9|31044.9|31003.3|30983.3|174
1604560200000|2020-11-05 07:10:00|31004.9|30984.9|31006.4|30986.4|31015.4|30995.4|30981.4|30961.4|197
1604560500000|2020-11-05 07:15:00|31010.4|30990.4|31003|30983|31017.9|30997.9|30987.4|30967.4|105
1604560800000|2020-11-05 07:20:00|30998.9|30978.9|31036.4|31016.4|31036.4|31016.4|30991.4|30971.4|130
1604561100000|2020-11-05 07:25:00|31035.5|31015.5|31066.4|31046.4|31079.9|31059.9|31021.4|31001.4|245
1604561400000|2020-11-05 07:30:00|31064.9|31044.9|30936.4|30916.4|31066.4|31046.4|30918|30898|398
1604561700000|2020-11-05 07:35:00|30933.9|30913.9|30926.4|30906.4|30953.3|30933.3|30911.4|30891.4|249
1604562000000|2020-11-05 07:40:00|30931.4|30911.4|30888|30868|30941.4|30921.4|30888|30868|279
1604562300000|2020-11-05 07:45:00|30888.9|30868.9|30906.4|30886.4|30923|30903|30888|30868|179
1604562600000|2020-11-05 07:50:00|30908.9|30888.9|30937.4|30917.4|30941.4|30921.4|30906.4|30886.4|236
1604562900000|2020-11-05 07:55:00|30936.4|30916.4|30946.4|30926.4|30958|30938|30931.4|30911.4|202
1604563200000|2020-11-05 08:00:00|30948|30928|30910.5|30890.5|30968.9|30948.9|30910.5|30890.5|303
1604563500000|2020-11-05 08:05:00|30913|30893|30923.3|30903.3|30923.3|30903.3|30848.3|30828.3|356
1604563800000|2020-11-05 08:10:00|30928.3|30908.3|30974.9|30954.9|31023.3|31003.3|30928.3|30908.3|453
1604564100000|2020-11-05 08:15:00|30973.9|30953.9|31011.4|30991.4|31011.4|30991.4|30951.4|30931.4|132
1604564400000|2020-11-05 08:20:00|31008.9|30988.9|31006.4|30986.4|31016.4|30996.4|30987.4|30967.4|169
1604564700000|2020-11-05 08:25:00|31003.9|30983.9|30966.4|30946.4|31016.4|30996.4|30946.4|30926.4|175
1604565000000|2020-11-05 08:30:00|30967.4|30947.4|30974.9|30954.9|30977.4|30957.4|30932.4|30912.4|125
1604565300000|2020-11-05 08:35:00|30976.4|30956.4|30991.4|30971.4|30994.9|30974.9|30960.8|30940.8|122
1604565600000|2020-11-05 08:40:00|30994.9|30974.9|30951.4|30931.4|31000.5|30980.5|30944.9|30924.9|80
1604565900000|2020-11-05 08:45:00|30953.9|30933.9|30976.4|30956.4|30986.4|30966.4|30943.9|30923.9|132
1604566200000|2020-11-05 08:50:00|30981.4|30961.4|30952.4|30932.4|30996.4|30976.4|30952.4|30932.4|104
1604566500000|2020-11-05 08:55:00|30951.4|30931.4|30917.4|30897.4|30951.4|30931.4|30887.4|30867.4|195
1604566800000|2020-11-05 09:00:00|30916.4|30896.4|30891.4|30871.4|30937.4|30917.4|30884.9|30864.9|155
1604567100000|2020-11-05 09:05:00|30892.4|30872.4|30934.9|30914.9|30946.4|30926.4|30889.9|30869.9|184
1604567400000|2020-11-05 09:10:00|30936.4|30916.4|30909.5|30889.5|30941.4|30921.4|30893|30873|163
1604567700000|2020-11-05 09:15:00|30908|30888|30902.6|30882.6|30948.6|30928.6|30902.6|30882.6|145
1604568000000|2020-11-05 09:20:00|30901.1|30881.1|30918.6|30898.6|30919.5|30899.5|30893.6|30873.6|125
1604568300000|2020-11-05 09:25:00|30919.5|30899.5|30923|30903|30924.5|30904.5|30902|30882|125
1604568600000|2020-11-05 09:30:00|30924.5|30904.5|30902|30882|30929.5|30909.5|30902|30882|218
1604568900000|2020-11-05 09:35:00|30903.6|30883.6|30929.5|30909.5|30934.5|30914.5|30895.5|30875.5|113
1604569200000|2020-11-05 09:40:00|30933.6|30913.6|30944.5|30924.5|30969.5|30949.5|30929.5|30909.5|152
1604569500000|2020-11-05 09:45:00|30947|30927|30977|30957|30979.5|30959.5|30947|30927|212
1604569800000|2020-11-05 09:50:00|30979.5|30959.5|30989.5|30969.5|30994.5|30974.5|30964.5|30944.5|124
1604570100000|2020-11-05 09:55:00|30990.5|30970.5|30963|30943|30999.5|30979.5|30957|30937|75
1604570400000|2020-11-05 10:00:00|30964.5|30944.5|30974.5|30954.5|30984.5|30964.5|30949.5|30929.5|122
1604570700000|2020-11-05 10:05:00|30971.4|30951.4|30991.4|30971.4|30993|30973|30959.5|30939.5|84
1604571000000|2020-11-05 10:10:00|30990.5|30970.5|30966.5|30946.5|30995.5|30975.5|30956.4|30936.4|92
1604571300000|2020-11-05 10:15:00|30969|30949|30976.5|30956.5|30990.5|30970.5|30959.9|30939.9|97
1604571600000|2020-11-05 10:20:00|30978|30958|30976.5|30956.5|30991.5|30971.5|30966.5|30946.5|395
1604571900000|2020-11-05 10:25:00|30971.5|30951.5|30929|30909|30971.5|30951.5|30916.5|30896.5|465
1604572200000|2020-11-05 10:30:00|30931.5|30911.5|30906.5|30886.5|30931.5|30911.5|30894.9|30874.9|330
1604572500000|2020-11-05 10:35:00|30908|30888|30919.9|30899.9|30936.5|30916.5|30906.5|30886.5|463
1604572800000|2020-11-05 10:40:00|30920.9|30900.9|30901.5|30881.5|30931.5|30911.5|30899|30879|398
1604573100000|2020-11-05 10:45:00|30899.9|30879.9|30866.1|30846.1|30903|30883|30864.6|30844.6|481
1604573400000|2020-11-05 10:50:00|30867.7|30847.7|30882.7|30862.7|30887.7|30867.7|30856.1|30836.1|213
1604573700000|2020-11-05 10:55:00|30881.1|30861.1|30887.7|30867.7|30892.7|30872.7|30862.7|30842.7|531
1604574000000|2020-11-05 11:00:00|30890.2|30870.2|30862.7|30842.7|30897.7|30877.7|30862.7|30842.7|259
1604574300000|2020-11-05 11:05:00|30859.2|30839.2|30835.8|30815.8|30891.7|30871.7|30830.8|30810.8|328
1604574600000|2020-11-05 11:10:00|30836.7|30816.7|30887.7|30867.7|30891.1|30871.1|30836.7|30816.7|166
1604574900000|2020-11-05 11:15:00|30885.2|30865.2|30920.8|30900.8|30921.7|30901.7|30882.7|30862.7|194
1604575200000|2020-11-05 11:20:00|30918.3|30898.3|30944.8|30924.8|30946.7|30926.7|30900.8|30880.8|87
1604575500000|2020-11-05 11:25:00|30945.8|30925.8|30935.8|30915.8|30946.4|30926.4|30923.3|30903.3|354
1604575800000|2020-11-05 11:30:00|30938.3|30918.3|30915.8|30895.8|30943.3|30923.3|30910.8|30890.8|356
1604576100000|2020-11-05 11:35:00|30911.7|30891.7|30919.8|30899.8|30935.8|30915.8|30911.7|30891.7|208
1604576400000|2020-11-05 11:40:00|30915.8|30895.8|30938.3|30918.3|30945.8|30925.8|30915.8|30895.8|50
1604576700000|2020-11-05 11:45:00|30935.8|30915.8|30935.8|30915.8|30945.8|30925.8|30925.8|30905.8|90
1604577000000|2020-11-05 11:50:00|30936.7|30916.7|30950.8|30930.8|30958.3|30938.3|30930.8|30910.8|167
1604577300000|2020-11-05 11:55:00|30951.7|30931.7|30935.8|30915.8|30960.8|30940.8|30934.8|30914.8|86
1604577600000|2020-11-05 12:00:00|30933.3|30913.3|30934.8|30914.8|30948.3|30928.3|30925.8|30905.8|400
1604577900000|2020-11-05 12:05:00|30935.8|30915.8|30925.8|30905.8|30953.9|30933.9|30925.8|30905.8|83
1604578200000|2020-11-05 12:10:00|30922.7|30902.7|30897.4|30877.4|30923.3|30903.3|30897.4|30877.4|180
1604578500000|2020-11-05 12:15:00|30900.8|30880.8|30927.4|30907.4|30940.8|30920.8|30897.4|30877.4|172
1604578800000|2020-11-05 12:20:00|30922.4|30902.4|30960.8|30940.8|30964.2|30944.2|30912.4|30892.4|289
1604579100000|2020-11-05 12:25:00|30962.4|30942.4|30979.3|30959.3|30979.3|30959.3|30942.4|30922.4|203
1604579400000|2020-11-05 12:30:00|30976.8|30956.8|31002.7|30982.7|31007.7|30987.7|30971.8|30951.8|361
1604579700000|2020-11-05 12:35:00|31003.6|30983.6|31010.8|30990.8|31037.7|31017.7|31003.6|30983.6|276
1604580000000|2020-11-05 12:40:00|31011.8|30991.8|31044.3|31024.3|31055.2|31035.2|31011.8|30991.8|282
1604580300000|2020-11-05 12:45:00|31041.8|31021.8|31079.6|31059.6|31082.7|31062.7|31032.7|31012.7|235
1604580600000|2020-11-05 12:50:00|31081.2|31061.2|31125.5|31105.5|31125.5|31105.5|31074.6|31054.6|680
1604580900000|2020-11-05 12:55:00|31126.5|31106.5|31144.6|31124.6|31149.6|31129.6|31103.7|31083.7|657
1604581200000|2020-11-05 13:00:00|31145.5|31125.5|31165.2|31145.2|31175.2|31155.2|31112.1|31092.1|783
1604581500000|2020-11-05 13:05:00|31162.7|31142.7|31218|31198|31264.6|31244.6|31152.7|31132.7|798
1604581800000|2020-11-05 13:10:00|31211.5|31191.5|31209.6|31189.6|31218.7|31198.7|31156.5|31136.5|719
1604582100000|2020-11-05 13:15:00|31214.6|31194.6|31142.7|31122.7|31218.7|31198.7|31116.2|31096.2|656
1604582400000|2020-11-05 13:20:00|31141.2|31121.2|31200.2|31180.2|31202.7|31182.7|31122.7|31102.7|403
1604582700000|2020-11-05 13:25:00|31201.8|31181.8|31152.4|31132.4|31202.7|31182.7|31146.8|31126.8|388
1604583000000|2020-11-05 13:30:00|31155.8|31135.8|31181.8|31161.8|31194.9|31174.9|31155.8|31135.8|404
1604583300000|2020-11-05 13:35:00|31183.3|31163.3|31173.9|31153.9|31209.3|31189.3|31158.9|31138.9|486
1604583600000|2020-11-05 13:40:00|31171.4|31151.4|31186.4|31166.4|31187.4|31167.4|31160.8|31140.8|332
1604583900000|2020-11-05 13:45:00|31188.9|31168.9|31173.9|31153.9|31198.9|31178.9|31163.9|31143.9|273
1604584200000|2020-11-05 13:50:00|31175.5|31155.5|31208|31188|31208|31188|31160.5|31140.5|217
1604584500000|2020-11-05 13:55:00|31207.1|31187.1|31194|31174|31214|31194|31174|31154|265
1604584800000|2020-11-05 14:00:00|31190.5|31170.5|31180.5|31160.5|31214|31194|31170.5|31150.5|351
1604585100000|2020-11-05 14:05:00|31179|31159|31147.1|31127.1|31179|31159|31142.1|31122.1|534
1604585400000|2020-11-05 14:10:00|31142.1|31122.1|31164|31144|31173|31153|31142.1|31122.1|392
1604585700000|2020-11-05 14:15:00|31165.5|31145.5|31149|31129|31183|31163|31149|31129|246
1604586000000|2020-11-05 14:20:00|31147.1|31127.1|31184|31164|31190.5|31170.5|31139|31119|239
1604586300000|2020-11-05 14:25:00|31182.4|31162.4|31214|31194|31224|31204|31174.9|31154.9|313
1604586600000|2020-11-05 14:30:00|31213|31193|31230.5|31210.5|31241.5|31221.5|31179|31159|463
1604586900000|2020-11-05 14:35:00|31229|31209|31250.5|31230.5|31254|31234|31229|31209|509
1604587200000|2020-11-05 14:40:00|31252.4|31232.4|31305.9|31285.9|31323.4|31303.4|31252.4|31232.4|976
1604587500000|2020-11-05 14:45:00|31303.4|31283.4|31259.9|31239.9|31308.4|31288.4|31248.4|31228.4|521
1604587800000|2020-11-05 14:50:00|31255.9|31235.9|31265.9|31245.9|31309.3|31289.3|31255.9|31235.9|390
1604588100000|2020-11-05 14:55:00|31267.4|31247.4|31251.8|31231.8|31287.8|31267.8|31251.8|31231.8|422
1604588400000|2020-11-05 15:00:00|31250.3|31230.3|31284.3|31264.3|31300.9|31280.9|31250.3|31230.3|354
1604588700000|2020-11-05 15:05:00|31281.8|31261.8|31280.9|31260.9|31315.9|31295.9|31275.9|31255.9|195
1604589000000|2020-11-05 15:10:00|31279.3|31259.3|31235.9|31215.9|31281.8|31261.8|31235.9|31215.9|313
1604589300000|2020-11-05 15:15:00|31239.3|31219.3|31302.8|31282.8|31306.2|31286.2|31236.8|31216.8|325
1604589600000|2020-11-05 15:20:00|31304.3|31284.3|31368.1|31348.1|31383.1|31363.1|31302.8|31282.8|931
1604589900000|2020-11-05 15:25:00|31369.6|31349.6|31251.2|31231.2|31373.1|31353.1|31251.2|31231.2|868
1604590200000|2020-11-05 15:30:00|31246.2|31226.2|31238.7|31218.7|31277.8|31257.8|31221.2|31201.2|662
1604590500000|2020-11-05 15:35:00|31241.8|31221.8|31183.4|31163.4|31241.8|31221.8|31179.3|31159.3|501
1604590800000|2020-11-05 15:40:00|31181.8|31161.8|31251.8|31231.8|31260.9|31240.9|31172.8|31152.8|313
1604591100000|2020-11-05 15:45:00|31253.4|31233.4|31229.9|31209.9|31254.9|31234.9|31217.4|31197.4|329
1604591400000|2020-11-05 15:50:00|31230.9|31210.9|31225.9|31205.9|31254|31234|31221.8|31201.8|326
1604591700000|2020-11-05 15:55:00|31221.8|31201.8|31250.9|31230.9|31255|31235|31219.3|31199.3|334
1604592000000|2020-11-05 16:00:00|31252.5|31232.5|31234.3|31214.3|31255|31235|31225.9|31205.9|318
1604592300000|2020-11-05 16:05:00|31235.9|31215.9|31220.9|31200.9|31242.5|31222.5|31212.5|31192.5|340
1604592600000|2020-11-05 16:10:00|31220|31200|31169|31149|31223.4|31203.4|31168.1|31148.1|342
1604592900000|2020-11-05 16:15:00|31168.1|31148.1|31172.5|31152.5|31179|31159|31158.1|31138.1|642
1604593200000|2020-11-05 16:20:00|31171.5|31151.5|31164|31144|31171.5|31151.5|31147.1|31127.1|225
1604593500000|2020-11-05 16:25:00|31162.5|31142.5|31134|31114|31169|31149|31115|31095|306
1604593800000|2020-11-05 16:30:00|31133.1|31113.1|31105.6|31085.6|31154.6|31134.6|31105.6|31085.6|305
1604594100000|2020-11-05 16:35:00|31106.5|31086.5|31080.6|31060.6|31117.5|31097.5|31076.5|31056.5|481
1604594400000|2020-11-05 16:40:00|31081.5|31061.5|31126.5|31106.5|31129|31109|31074|31054|346
1604594700000|2020-11-05 16:45:00|31129|31109|31162.5|31142.5|31164|31144|31129|31109|344
1604595000000|2020-11-05 16:50:00|31157.5|31137.5|31129|31109|31165|31145|31125.6|31105.6|281
1604595300000|2020-11-05 16:55:00|31130.6|31110.6|31102.5|31082.5|31130.6|31110.6|31102.5|31082.5|268
1604595600000|2020-11-05 17:00:00|31100.9|31080.9|31062.2|31042.2|31104|31084|31057.2|31037.2|1132
1604595900000|2020-11-05 17:05:00|31060.6|31040.6|31082.2|31062.2|31082.2|31062.2|31052.2|31032.2|145
1604596200000|2020-11-05 17:10:00|31083.7|31063.7|31097.2|31077.2|31103.7|31083.7|31079.7|31059.7|161
1604596500000|2020-11-05 17:15:00|31099|31079|31087.2|31067.2|31112.2|31092.2|31079.7|31059.7|299
1604596800000|2020-11-05 17:20:00|31088.1|31068.1|31067.5|31047.5|31093.7|31073.7|31059.7|31039.7|117
1604597100000|2020-11-05 17:25:00|31069.1|31049.1|31076.6|31056.6|31097.2|31077.2|31065.6|31045.6|159
1604597400000|2020-11-05 17:30:00|31078.1|31058.1|31090.6|31070.6|31097.2|31077.2|31069.1|31049.1|126
1604597700000|2020-11-05 17:35:00|31089.7|31069.7|31122.2|31102.2|31127.2|31107.2|31085.6|31065.6|125
1604598000000|2020-11-05 17:40:00|31120.6|31100.6|31122.2|31102.2|31127.2|31107.2|31103.7|31083.7|159
1604598300000|2020-11-05 17:45:00|31123.7|31103.7|31129.7|31109.7|31132.2|31112.2|31122.2|31102.2|95
1604598600000|2020-11-05 17:50:00|31132.2|31112.2|31127.2|31107.2|31132.2|31112.2|31120.6|31100.6|135
1604598900000|2020-11-05 17:55:00|31129.7|31109.7|31147.2|31127.2|31149.7|31129.7|31122.2|31102.2|697
1604599200000|2020-11-05 18:00:00|31148.8|31128.8|31155.6|31135.6|31160.6|31140.6|31139.7|31119.7|295
1604599500000|2020-11-05 18:05:00|31157.2|31137.2|31157.2|31137.2|31160.6|31140.6|31150.6|31130.6|97
1604599800000|2020-11-05 18:10:00|31158.1|31138.1|31150.6|31130.6|31168.1|31148.1|31150.6|31130.6|142
1604600100000|2020-11-05 18:15:00|31148.8|31128.8|31158.8|31138.8|31158.8|31138.8|31132.2|31112.2|106
1604600400000|2020-11-05 18:20:00|31159.7|31139.7|31151.3|31131.3|31165.6|31145.6|31145.6|31125.6|308
1604600700000|2020-11-05 18:25:00|31153.1|31133.1|31142.2|31122.2|31154.7|31134.7|31137.2|31117.2|84
1604601000000|2020-11-05 18:30:00|31143.8|31123.8|31136.3|31116.3|31146.3|31126.3|31136.3|31116.3|112
1604601300000|2020-11-05 18:35:00|31137.8|31117.8|31171.3|31151.3|31175.3|31155.3|31136.3|31116.3|65
1604601600000|2020-11-05 18:40:00|31175.3|31155.3|31175.3|31155.3|31181.9|31161.9|31170.3|31150.3|58
1604601900000|2020-11-05 18:45:00|31173.8|31153.8|31188.8|31168.8|31190.3|31170.3|31161.3|31141.3|69
1604602200000|2020-11-05 18:50:00|31190.3|31170.3|31210.3|31190.3|31222.8|31202.8|31181.3|31161.3|139
1604602500000|2020-11-05 18:55:00|31215.3|31195.3|31207.9|31187.9|31225.4|31205.4|31195.4|31175.4|155
1604602800000|2020-11-05 19:00:00|31205.4|31185.4|31197.9|31177.9|31207.9|31187.9|31187.9|31167.9|44
1604603100000|2020-11-05 19:05:00|31202.9|31182.9|31173.8|31153.8|31202.9|31182.9|31164.4|31144.4|61
1604603400000|2020-11-05 19:10:00|31170.4|31150.4|31170.4|31150.4|31180.4|31160.4|31163.8|31143.8|39
1604603700000|2020-11-05 19:15:00|31168.8|31148.8|31182.9|31162.9|31185.4|31165.4|31165.4|31145.4|60
1604604000000|2020-11-05 19:20:00|31180.4|31160.4|31211.9|31191.9|31216.9|31196.9|31177.9|31157.9|52
1604604300000|2020-11-05 19:25:00|31209.4|31189.4|31205.4|31185.4|31225.4|31205.4|31205.4|31185.4|35
1604604600000|2020-11-05 19:30:00|31206.3|31186.3|31200.4|31180.4|31207.9|31187.9|31196.9|31176.9|47
1604604900000|2020-11-05 19:35:00|31202.9|31182.9|31190.4|31170.4|31212.9|31192.9|31162.9|31142.9|62
1604605200000|2020-11-05 19:40:00|31187.9|31167.9|31220.4|31200.4|31222.9|31202.9|31187.9|31167.9|55
1604605500000|2020-11-05 19:45:00|31217.9|31197.9|31192.9|31172.9|31220.4|31200.4|31192.9|31172.9|90
1604605800000|2020-11-05 19:50:00|31194.4|31174.4|31177.9|31157.9|31197.9|31177.9|31165.4|31145.4|40
1604606100000|2020-11-05 19:55:00|31180.4|31160.4|31197|31177|31202.9|31182.9|31175.4|31155.4|81
1604606400000|2020-11-05 20:00:00|31196|31176|31195.4|31175.4|31199.5|31179.5|31185.4|31165.4|31
1604606700000|2020-11-05 20:05:00|31194.5|31174.5|31177.9|31157.9|31202.9|31182.9|31170.4|31150.4|43
1604607000000|2020-11-05 20:10:00|31180.4|31160.4|31174.5|31154.5|31195.4|31175.4|31173.8|31153.8|65
1604607300000|2020-11-05 20:15:00|31172.9|31152.9|31182.9|31162.9|31187.9|31167.9|31172|31152|61
1604607600000|2020-11-05 20:20:00|31181.3|31161.3|31185.4|31165.4|31190.4|31170.4|31180.4|31160.4|28
1604607900000|2020-11-05 20:25:00|31182.9|31162.9|31167.9|31147.9|31182.9|31162.9|31167.9|31147.9|33
1604608200000|2020-11-05 20:30:00|31169.5|31149.5|31150.4|31130.4|31172.9|31152.9|31147.9|31127.9|37
1604608500000|2020-11-05 20:35:00|31152|31132|31147|31127|31155.4|31135.4|31144.5|31124.5|45
1604608800000|2020-11-05 20:40:00|31146|31126|31155.4|31135.4|31157.9|31137.9|31143.5|31123.5|35
1604609100000|2020-11-05 20:45:00|31157|31137|31162|31142|31164.5|31144.5|31142|31122|90
1604609400000|2020-11-05 20:50:00|31160.4|31140.4|31185.4|31165.4|31185.4|31165.4|31157.9|31137.9|72
1604609700000|2020-11-05 20:55:00|31184.5|31164.5|31165.4|31145.4|31186.4|31166.4|31165.4|31145.4|80
1604610000000|2020-11-05 21:00:00|31166.4|31146.4|31178.9|31158.9|31190.4|31170.4|31166.4|31146.4|29
1604610300000|2020-11-05 21:05:00|31181.4|31161.4|31185.4|31165.4|31190.4|31170.4|31181.4|31161.4|13
1604610600000|2020-11-05 21:10:00|31182|31162|31200.4|31180.4|31205.4|31185.4|31180.4|31160.4|16
1604610900000|2020-11-05 21:15:00|31203.6|31183.6|31203.9|31183.9|31219.5|31199.5|31203.6|31183.6|39
1604611200000|2020-11-05 21:20:00|31205.4|31185.4|31193.9|31173.9|31205.4|31185.4|31192.9|31172.9|9
1604611500000|2020-11-05 21:25:00|31195.4|31175.4|31195.4|31175.4|31197|31177|31190.4|31170.4|10
1604611800000|2020-11-05 21:30:00|31191.4|31171.4|31187.9|31167.9|31192.9|31172.9|31185.4|31165.4|16
1604612100000|2020-11-05 21:35:00|31190.4|31170.4|31192.9|31172.9|31193.9|31173.9|31187.9|31167.9|10
1604612400000|2020-11-05 21:40:00|31192|31172|31192.9|31172.9|31196.4|31176.4|31190.4|31170.4|28
1604612700000|2020-11-05 21:45:00|31191.4|31171.4|31198|31178|31198|31178|31191.4|31171.4|26
1604613000000|2020-11-05 21:50:00|31197|31177|31187|31167|31198.9|31178.9|31187|31167|19
1604613300000|2020-11-05 21:55:00|31180.5|31160.5|31165.5|31145.5|31180.5|31160.5|31163|31143|39
1604617200000|2020-11-05 23:00:00|31119.4|31099.4|31143|31123|31185.5|31165.5|31119.4|31099.4|73
1604617500000|2020-11-05 23:05:00|31145.5|31125.5|31160.5|31140.5|31164.9|31144.9|31145.5|31125.5|36
1604617800000|2020-11-05 23:10:00|31163|31143|31147.1|31127.1|31165.5|31145.5|31147.1|31127.1|15
1604618100000|2020-11-05 23:15:00|31145.5|31125.5|31145.5|31125.5|31148|31128|31143|31123|33
1604618400000|2020-11-05 23:20:00|31148|31128|31142.1|31122.1|31149.6|31129.6|31142.1|31122.1|4
1604618700000|2020-11-05 23:25:00|31140.5|31120.5|31133|31113|31140.5|31120.5|31128|31108|34
1604619000000|2020-11-05 23:30:00|31135.5|31115.5|31123|31103|31135.5|31115.5|31120.5|31100.5|28
1604619300000|2020-11-05 23:35:00|31123.9|31103.9|31115.5|31095.5|31125.5|31105.5|31110.5|31090.5|25
1604619600000|2020-11-05 23:40:00|31118.7|31098.7|31115.5|31095.5|31135.5|31115.5|31099.6|31079.6|35
1604619900000|2020-11-05 23:45:00|31118|31098|31123|31103|31130.5|31110.5|31070.5|31050.5|127
1604620200000|2020-11-05 23:50:00|31122.1|31102.1|31095.5|31075.5|31130.5|31110.5|31090.5|31070.5|38
1604620500000|2020-11-05 23:55:00|31094|31074|31095.5|31075.5|31103|31083|31083|31063|40
1604620800000|2020-11-06 00:00:00|31093|31073|31133|31113|31135.5|31115.5|31075.5|31055.5|111
1604621100000|2020-11-06 00:05:00|31130.5|31110.5|31120.5|31100.5|31130.5|31110.5|31095.5|31075.5|46
1604621400000|2020-11-06 00:10:00|31122.1|31102.1|31148|31128|31148|31128|31122.1|31102.1|43
1604621700000|2020-11-06 00:15:00|31145.5|31125.5|31145.5|31125.5|31148|31128|31122.1|31102.1|46
1604622000000|2020-11-06 00:20:00|31150.5|31130.5|31143|31123|31156.5|31136.5|31135.5|31115.5|33
1604622300000|2020-11-06 00:25:00|31144.6|31124.6|31103|31083|31145.5|31125.5|31098|31078|81
1604622600000|2020-11-06 00:30:00|31100.5|31080.5|31105.5|31085.5|31106.5|31086.5|31097.1|31077.1|18
1604622900000|2020-11-06 00:35:00|31103|31083|31133.1|31113.1|31140.6|31120.6|31101.5|31081.5|44
1604623200000|2020-11-06 00:40:00|31132.1|31112.1|31101.5|31081.5|31132.1|31112.1|31095.6|31075.6|43
1604623500000|2020-11-06 00:45:00|31102.4|31082.4|31115.6|31095.6|31115.6|31095.6|31102.4|31082.4|37
1604623800000|2020-11-06 00:50:00|31113.1|31093.1|31115.6|31095.6|31116.5|31096.5|31093.1|31073.1|68
1604624100000|2020-11-06 00:55:00|31114.6|31094.6|31095.6|31075.6|31120.6|31100.6|31093.1|31073.1|77
1604624400000|2020-11-06 01:00:00|31100.8|31080.8|31083.1|31063.1|31128.1|31108.1|31076.5|31056.5|379
1604624700000|2020-11-06 01:05:00|31082.1|31062.1|31085.6|31065.6|31108.1|31088.1|31077.1|31057.1|106
1604625000000|2020-11-06 01:10:00|31086.5|31066.5|31110.6|31090.6|31115.6|31095.6|31081.5|31061.5|134
1604625300000|2020-11-06 01:15:00|31111.5|31091.5|31093.1|31073.1|31122.1|31102.1|31085.6|31065.6|113
1604625600000|2020-11-06 01:20:00|31092.2|31072.2|31115.6|31095.6|31115.6|31095.6|31073.1|31053.1|97
1604625900000|2020-11-06 01:25:00|31114.7|31094.7|31131.5|31111.5|31135.6|31115.6|31111.5|31091.5|62
1604626200000|2020-11-06 01:30:00|31130.6|31110.6|31094|31074|31136.5|31116.5|31088.1|31068.1|157
1604626500000|2020-11-06 01:35:00|31091.5|31071.5|31096.5|31076.5|31105.6|31085.6|31066.5|31046.5|128
1604626800000|2020-11-06 01:40:00|31095.6|31075.6|31130.6|31110.6|31144.7|31124.7|31092.2|31072.2|128
1604627100000|2020-11-06 01:45:00|31129|31109|31125.6|31105.6|31141.5|31121.5|31116.5|31096.5|79
1604627400000|2020-11-06 01:50:00|31124|31104|31170.6|31150.6|31173.1|31153.1|31120.6|31100.6|186
1604627700000|2020-11-06 01:55:00|31173.1|31153.1|31184|31164|31204.9|31184.9|31168.1|31148.1|219
1604628000000|2020-11-06 02:00:00|31185.6|31165.6|31175.6|31155.6|31204|31184|31174|31154|146
1604628300000|2020-11-06 02:05:00|31177.5|31157.5|31186.5|31166.5|31210.6|31190.6|31177.5|31157.5|92
1604628600000|2020-11-06 02:10:00|31189|31169|31170.6|31150.6|31205.6|31185.6|31165.6|31145.6|125
1604628900000|2020-11-06 02:15:00|31173.1|31153.1|31165.6|31145.6|31185.6|31165.6|31165.6|31145.6|69
1604629200000|2020-11-06 02:20:00|31163.1|31143.1|31150.6|31130.6|31168.1|31148.1|31144|31124|77
1604629500000|2020-11-06 02:25:00|31151.5|31131.5|31142.2|31122.2|31159|31139|31142.2|31122.2|60
1604629800000|2020-11-06 02:30:00|31143.1|31123.1|31134|31114|31143.1|31123.1|31106.5|31086.5|141
1604630100000|2020-11-06 02:35:00|31135.6|31115.6|31125.6|31105.6|31149.7|31129.7|31121.5|31101.5|102
1604630400000|2020-11-06 02:40:00|31126.5|31106.5|31113.1|31093.1|31135.6|31115.6|31113.1|31093.1|90
1604630700000|2020-11-06 02:45:00|31112.2|31092.2|31121.6|31101.6|31130.6|31110.6|31100.6|31080.6|68
1604631000000|2020-11-06 02:50:00|31120.6|31100.6|31140.6|31120.6|31140.6|31120.6|31120.6|31100.6|57
1604631300000|2020-11-06 02:55:00|31143.1|31123.1|31155.6|31135.6|31165.6|31145.6|31143.1|31123.1|55
1604631600000|2020-11-06 03:00:00|31154.7|31134.7|31160.6|31140.6|31168.1|31148.1|31140.6|31120.6|121
1604631900000|2020-11-06 03:05:00|31163.1|31143.1|31185.6|31165.6|31185.6|31165.6|31150.6|31130.6|105
1604632200000|2020-11-06 03:10:00|31186.6|31166.6|31170.6|31150.6|31195.6|31175.6|31170.6|31150.6|146
1604632500000|2020-11-06 03:15:00|31171.6|31151.6|31155.6|31135.6|31179.7|31159.7|31155.6|31135.6|76
1604632800000|2020-11-06 03:20:00|31154.7|31134.7|31140.6|31120.6|31158.1|31138.1|31140.6|31120.6|64
1604633100000|2020-11-06 03:25:00|31139.1|31119.1|31129.1|31109.1|31139.7|31119.7|31125.7|31105.7|106
1604633400000|2020-11-06 03:30:00|31126.6|31106.6|31130.7|31110.7|31137.5|31117.5|31122.5|31102.5|169
1604633700000|2020-11-06 03:35:00|31129.1|31109.1|31150.7|31130.7|31150.7|31130.7|31129.1|31109.1|40
1604634000000|2020-11-06 03:40:00|31145.7|31125.7|31155.7|31135.7|31157.2|31137.2|31140.7|31120.7|33
1604634300000|2020-11-06 03:45:00|31153.2|31133.2|31145.7|31125.7|31160.7|31140.7|31145.7|31125.7|125
1604634600000|2020-11-06 03:50:00|31147.2|31127.2|31125.7|31105.7|31150.7|31130.7|31120.7|31100.7|42
1604634900000|2020-11-06 03:55:00|31129.7|31109.7|31105.7|31085.7|31129.7|31109.7|31101.6|31081.6|138
1604635200000|2020-11-06 04:00:00|31103.2|31083.2|31073.2|31053.2|31115.7|31095.7|31071.6|31051.6|132
1604635500000|2020-11-06 04:05:00|31074.1|31054.1|31074.8|31054.8|31084.8|31064.8|31064.1|31044.1|58
1604635800000|2020-11-06 04:10:00|31078.2|31058.2|31083.2|31063.2|31085.7|31065.7|31070.7|31050.7|85
1604636100000|2020-11-06 04:15:00|31085.7|31065.7|31097.3|31077.3|31100.7|31080.7|31085.7|31065.7|25
1604636400000|2020-11-06 04:20:00|31100.7|31080.7|31100.7|31080.7|31100.7|31080.7|31095.7|31075.7|31
1604636700000|2020-11-06 04:25:00|31098.2|31078.2|31113.2|31093.2|31114.1|31094.1|31096.6|31076.6|24
1604637000000|2020-11-06 04:30:00|31114.1|31094.1|31110.7|31090.7|31114.1|31094.1|31101.6|31081.6|26
1604637300000|2020-11-06 04:35:00|31112.3|31092.3|31090.7|31070.7|31114.1|31094.1|31090.7|31070.7|37
1604637600000|2020-11-06 04:40:00|31088.2|31068.2|31085.7|31065.7|31093.2|31073.2|31080.7|31060.7|39
1604637900000|2020-11-06 04:45:00|31081.6|31061.6|31084.8|31064.8|31090.7|31070.7|31081.6|31061.6|13
1604638200000|2020-11-06 04:50:00|31079.1|31059.1|31088.2|31068.2|31088.2|31068.2|31075.7|31055.7|24
1604638500000|2020-11-06 04:55:00|31086.6|31066.6|31070.7|31050.7|31088.2|31068.2|31068.2|31048.2|62
1604638800000|2020-11-06 05:00:00|31065.7|31045.7|31094.1|31074.1|31097.3|31077.3|31065.7|31045.7|46
1604639100000|2020-11-06 05:05:00|31093.2|31073.2|31100.7|31080.7|31100.7|31080.7|31089.1|31069.1|35
1604639400000|2020-11-06 05:10:00|31101.6|31081.6|31089.8|31069.8|31105.7|31085.7|31077.6|31057.6|91
1604639700000|2020-11-06 05:15:00|31088.9|31068.9|31091.6|31071.6|31110.7|31090.7|31087.3|31067.3|52
1604640000000|2020-11-06 05:20:00|31090.7|31070.7|31100.7|31080.7|31107.3|31087.3|31089.8|31069.8|81
1604640300000|2020-11-06 05:25:00|31099.8|31079.8|31117.3|31097.3|31120.7|31100.7|31095.7|31075.7|34
1604640600000|2020-11-06 05:30:00|31119.8|31099.8|31109.8|31089.8|31147.3|31127.3|31090.7|31070.7|224
1604640900000|2020-11-06 05:35:00|31108.2|31088.2|31080.7|31060.7|31113.9|31093.9|31080.7|31060.7|64
1604641200000|2020-11-06 05:40:00|31079.1|31059.1|31096.6|31076.6|31100.7|31080.7|31074.8|31054.8|51
1604641500000|2020-11-06 05:45:00|31095.7|31075.7|31067.3|31047.3|31100.7|31080.7|31060.7|31040.7|151
1604641800000|2020-11-06 05:50:00|31068.2|31048.2|31095.7|31075.7|31100.7|31080.7|31067.3|31047.3|69
1604642100000|2020-11-06 05:55:00|31098.2|31078.2|31110.7|31090.7|31119.2|31099.2|31095.7|31075.7|54
1604642400000|2020-11-06 06:00:00|31109.8|31089.8|31117.3|31097.3|31118.9|31098.9|31093.9|31073.9|111
1604642700000|2020-11-06 06:05:00|31118.2|31098.2|31142.3|31122.3|31153.9|31133.9|31118.2|31098.2|123
1604643000000|2020-11-06 06:10:00|31140.7|31120.7|31143.9|31123.9|31156.4|31136.4|31129.8|31109.8|71
1604643300000|2020-11-06 06:15:00|31148.9|31128.9|31150.8|31130.8|31161.4|31141.4|31144.8|31124.8|70
1604643600000|2020-11-06 06:20:00|31148.9|31128.9|31144.8|31124.8|31148.9|31128.9|31135.5|31115.5|96
1604643900000|2020-11-06 06:25:00|31143.3|31123.3|31134.8|31114.8|31162.3|31142.3|31128.9|31108.9|71
1604644200000|2020-11-06 06:30:00|31135.8|31115.8|31163.9|31143.9|31167.3|31147.3|31135.8|31115.8|66
1604644500000|2020-11-06 06:35:00|31165.5|31145.5|31163.3|31143.3|31178|31158|31148.9|31128.9|85
1604644800000|2020-11-06 06:40:00|31164.8|31144.8|31198|31178|31203.9|31183.9|31163.9|31143.9|152
1604645100000|2020-11-06 06:45:00|31196.4|31176.4|31168|31148|31198.9|31178.9|31163.9|31143.9|78
1604645400000|2020-11-06 06:50:00|31167.1|31147.1|31153.9|31133.9|31173.9|31153.9|31148.9|31128.9|61
1604645700000|2020-11-06 06:55:00|31152.4|31132.4|31148.9|31128.9|31163.9|31143.9|31143.9|31123.9|108
1604646000000|2020-11-06 07:00:00|31149.9|31129.9|31159.9|31139.9|31168.9|31148.9|31143.9|31123.9|89
1604646300000|2020-11-06 07:05:00|31161.4|31141.4|31154|31134|31178|31158|31152.4|31132.4|61
1604646600000|2020-11-06 07:10:00|31154.9|31134.9|31154.9|31134.9|31179|31159|31152.4|31132.4|48
1604646900000|2020-11-06 07:15:00|31149.9|31129.9|31161.5|31141.5|31166.5|31146.5|31149|31129|59
1604647200000|2020-11-06 07:20:00|31164|31144|31204|31184|31206.5|31186.5|31164|31144|163
1604647500000|2020-11-06 07:25:00|31209|31189|31240.8|31220.8|31244.9|31224.9|31209|31189|177
1604647800000|2020-11-06 07:30:00|31242.4|31222.4|31219.9|31199.9|31249|31229|31219.9|31199.9|124
1604648100000|2020-11-06 07:35:00|31221.5|31201.5|31247.4|31227.4|31249|31229|31221.5|31201.5|86
1604648400000|2020-11-06 07:40:00|31249|31229|31242.4|31222.4|31255.6|31235.6|31237.4|31217.4|67
1604648700000|2020-11-06 07:45:00|31240.8|31220.8|31257.4|31237.4|31259|31239|31234.9|31214.9|81
1604649000000|2020-11-06 07:50:00|31256.5|31236.5|31249.9|31229.9|31264|31244|31247.4|31227.4|96
1604649300000|2020-11-06 07:55:00|31252.4|31232.4|31292.4|31272.4|31292.4|31272.4|31252.4|31232.4|123
1604649600000|2020-11-06 08:00:00|31308.1|31288.1|31364.2|31344.2|31370.8|31350.8|31299.9|31279.9|331
1604649900000|2020-11-06 08:05:00|31365.8|31345.8|31414|31394|31414|31394|31355.8|31335.8|369
1604650200000|2020-11-06 08:10:00|31415.8|31395.8|31393.3|31373.3|31430.8|31410.8|31384.9|31364.9|552
1604650500000|2020-11-06 08:15:00|31394.2|31374.2|31415.8|31395.8|31434.2|31414.2|31376.7|31356.7|341
1604650800000|2020-11-06 08:20:00|31417.4|31397.4|31395.8|31375.8|31430.8|31410.8|31395.8|31375.8|102
1604651100000|2020-11-06 08:25:00|31394.2|31374.2|31459.2|31439.2|31461.7|31441.7|31394.2|31374.2|226
1604651400000|2020-11-06 08:30:00|31460.8|31440.8|31508.6|31488.6|31517.7|31497.7|31454.2|31434.2|370
1604651700000|2020-11-06 08:35:00|31511.1|31491.1|31463.6|31443.6|31516.7|31496.7|31462.7|31442.7|252
1604652000000|2020-11-06 08:40:00|31462.7|31442.7|31445.8|31425.8|31467.7|31447.7|31432.7|31412.7|379
1604652300000|2020-11-06 08:45:00|31446.8|31426.8|31438.3|31418.3|31455.8|31435.8|31430.8|31410.8|146
1604652600000|2020-11-06 08:50:00|31439.9|31419.9|31449.3|31429.3|31467.4|31447.4|31439.9|31419.9|96
1604652900000|2020-11-06 08:55:00|31447.7|31427.7|31449.3|31429.3|31475.8|31455.8|31441.8|31421.8|203
1604653200000|2020-11-06 09:00:00|31448.3|31428.3|31496.8|31476.8|31502.4|31482.4|31439.3|31419.3|296
1604653500000|2020-11-06 09:05:00|31491.8|31471.8|31460.9|31440.9|31495.8|31475.8|31459.3|31439.3|196
1604653800000|2020-11-06 09:10:00|31458.4|31438.4|31469.3|31449.3|31469.3|31449.3|31451.1|31431.1|158
1604654100000|2020-11-06 09:15:00|31472.7|31452.7|31482.4|31462.4|31485.9|31465.9|31469.3|31449.3|125
1604654400000|2020-11-06 09:20:00|31480.9|31460.9|31510.9|31490.9|31510.9|31490.9|31476.8|31456.8|102
1604654700000|2020-11-06 09:25:00|31512.7|31492.7|31508.4|31488.4|31530.9|31510.9|31508.4|31488.4|201
1604655000000|2020-11-06 09:30:00|31506.5|31486.5|31515.9|31495.9|31548.4|31528.4|31500|31480|401
1604655300000|2020-11-06 09:35:00|31518.4|31498.4|31500.2|31480.2|31520.9|31500.9|31500.2|31480.2|94
1604655600000|2020-11-06 09:40:00|31502.7|31482.7|31512.7|31492.7|31516.8|31496.8|31487.7|31467.7|97
1604655900000|2020-11-06 09:45:00|31516.8|31496.8|31504.3|31484.3|31521.8|31501.8|31487.7|31467.7|312
1604656200000|2020-11-06 09:50:00|31507.7|31487.7|31462.7|31442.7|31512.7|31492.7|31447.7|31427.7|183
1604656500000|2020-11-06 09:55:00|31461.1|31441.1|31474.3|31454.3|31482.7|31462.7|31450.2|31430.2|127
1604656800000|2020-11-06 10:00:00|31475.2|31455.2|31457.7|31437.7|31491.8|31471.8|31450.2|31430.2|206
1604657100000|2020-11-06 10:05:00|31456.8|31436.8|31508.4|31488.4|31511.1|31491.1|31452.7|31432.7|142
1604657400000|2020-11-06 10:10:00|31506.8|31486.8|31478.6|31458.6|31516.1|31496.1|31476.1|31456.1|84
1604657700000|2020-11-06 10:15:00|31477.7|31457.7|31482.7|31462.7|31489.3|31469.3|31472.7|31452.7|100
1604658000000|2020-11-06 10:20:00|31480.2|31460.2|31517.7|31497.7|31522.7|31502.7|31477.7|31457.7|89
1604658300000|2020-11-06 10:25:00|31513.6|31493.6|31530.2|31510.2|31538.6|31518.6|31513.6|31493.6|89
1604658600000|2020-11-06 10:30:00|31527.7|31507.7|31584.3|31564.3|31592.5|31572.5|31527.7|31507.7|523
1604658900000|2020-11-06 10:35:00|31585.9|31565.9|31588.4|31568.4|31592.5|31572.5|31574.1|31554.1|192
1604659200000|2020-11-06 10:40:00|31585.9|31565.9|31557.7|31537.7|31590.9|31570.9|31555.2|31535.2|271
1604659500000|2020-11-06 10:45:00|31559.3|31539.3|31573.4|31553.4|31581.8|31561.8|31557.7|31537.7|108
1604659800000|2020-11-06 10:50:00|31571.8|31551.8|31573.6|31553.6|31583.4|31563.4|31560.2|31540.2|98
1604660100000|2020-11-06 10:55:00|31572.7|31552.7|31557.7|31537.7|31574.3|31554.3|31547.7|31527.7|78
1604660400000|2020-11-06 11:00:00|31556.1|31536.1|31631.1|31611.1|31634.6|31614.6|31556.1|31536.1|242
1604660700000|2020-11-06 11:05:00|31632.7|31612.7|31657.7|31637.7|31660.2|31640.2|31615.2|31595.2|283
1604661000000|2020-11-06 11:10:00|31656.8|31636.8|31667.7|31647.7|31699.3|31679.3|31642.1|31622.1|470
1604661300000|2020-11-06 11:15:00|31665.2|31645.2|31683.7|31663.7|31697.7|31677.7|31665.2|31645.2|276
1604661600000|2020-11-06 11:20:00|31684.6|31664.6|31664.6|31644.6|31693.7|31673.7|31659.6|31639.6|235
1604661900000|2020-11-06 11:25:00|31668|31648|31629.6|31609.6|31669.6|31649.6|31629.6|31609.6|257
1604662200000|2020-11-06 11:30:00|31634.6|31614.6|31643|31623|31643|31623|31618|31598|191
1604662500000|2020-11-06 11:35:00|31644.6|31624.6|31618.7|31598.7|31653|31633|31618.7|31598.7|127
1604662800000|2020-11-06 11:40:00|31617.1|31597.1|31625.5|31605.5|31628|31608|31604.6|31584.6|141
1604663100000|2020-11-06 11:45:00|31629.6|31609.6|31600.5|31580.5|31634.6|31614.6|31600.5|31580.5|102
1604663400000|2020-11-06 11:50:00|31595.5|31575.5|31609.6|31589.6|31628|31608|31593|31573|121
1604663700000|2020-11-06 11:55:00|31612.8|31592.8|31630.5|31610.5|31639.6|31619.6|31612.8|31592.8|374
1604664000000|2020-11-06 12:00:00|31629.6|31609.6|31644.6|31624.6|31651.4|31631.4|31629.6|31609.6|223
1604664300000|2020-11-06 12:05:00|31643|31623|31686.2|31666.2|31694.6|31674.6|31638|31618|510
1604664600000|2020-11-06 12:10:00|31687.1|31667.1|31634.6|31614.6|31689.6|31669.6|31628|31608|216
1604664900000|2020-11-06 12:15:00|31638|31618|31638|31618|31639.6|31619.6|31603|31583|499
1604665200000|2020-11-06 12:20:00|31639.6|31619.6|31618|31598|31639.6|31619.6|31613|31593|214
1604665500000|2020-11-06 12:25:00|31616.4|31596.4|31609.6|31589.6|31623|31603|31590.5|31570.5|295
1604665800000|2020-11-06 12:30:00|31613|31593|31599.6|31579.6|31621.2|31601.2|31599.6|31579.6|294
1604666100000|2020-11-06 12:35:00|31603|31583|31584.6|31564.6|31614.6|31594.6|31575.5|31555.5|374
1604666400000|2020-11-06 12:40:00|31583|31563|31597.1|31577.1|31604.6|31584.6|31573|31553|270
1604666700000|2020-11-06 12:45:00|31595.5|31575.5|31569.6|31549.6|31599.6|31579.6|31569.6|31549.6|137
1604667000000|2020-11-06 12:50:00|31572.1|31552.1|31554.6|31534.6|31584.6|31564.6|31552.1|31532.1|188
1604667300000|2020-11-06 12:55:00|31556.2|31536.2|31569.6|31549.6|31589.6|31569.6|31545.5|31525.5|284
1604667600000|2020-11-06 13:00:00|31573|31553|31598|31578|31603|31583|31535.5|31515.5|850
1604667900000|2020-11-06 13:05:00|31595.5|31575.5|31580.5|31560.5|31598|31578|31577.8|31557.8|374
1604668200000|2020-11-06 13:10:00|31578.9|31558.9|31539.6|31519.6|31581.2|31561.2|31532.1|31512.1|451
1604668500000|2020-11-06 13:15:00|31538.7|31518.7|31507.8|31487.8|31538.7|31518.7|31487.8|31467.8|522
1604668800000|2020-11-06 13:20:00|31502.8|31482.8|31505.3|31485.3|31531.2|31511.2|31497.8|31477.8|382
1604669100000|2020-11-06 13:25:00|31506.2|31486.2|31491.2|31471.2|31507.8|31487.8|31484.4|31464.4|298
1604669400000|2020-11-06 13:30:00|31490.3|31470.3|31547.8|31527.8|31551.9|31531.9|31490.3|31470.3|562
1604669700000|2020-11-06 13:35:00|31549.4|31529.4|31560.3|31540.3|31567.8|31547.8|31532.8|31512.8|337
1604670000000|2020-11-06 13:40:00|31557.8|31537.8|31537.8|31517.8|31576.2|31556.2|31532.8|31512.8|346
1604670300000|2020-11-06 13:45:00|31538.7|31518.7|31602.8|31582.8|31606.2|31586.2|31533.7|31513.7|457
1604670600000|2020-11-06 13:50:00|31603.7|31583.7|31724.6|31704.6|31737.1|31717.1|31603.7|31583.7|821
1604670900000|2020-11-06 13:55:00|31725.5|31705.5|31733|31713|31748.7|31728.7|31704.6|31684.6|790
1604671200000|2020-11-06 14:00:00|31738|31718|31754.6|31734.6|31758|31738|31728|31708|740
1604671500000|2020-11-06 14:05:00|31756.4|31736.4|31748|31728|31765.5|31745.5|31717.1|31697.1|918
1604671800000|2020-11-06 14:10:00|31751.2|31731.2|31771.5|31751.5|31771.5|31751.5|31731.5|31711.5|679
1604672100000|2020-11-06 14:15:00|31769.9|31749.9|31726.5|31706.5|31771.5|31751.5|31696.5|31676.5|614
1604672400000|2020-11-06 14:20:00|31727.4|31707.4|31709.7|31689.7|31747.4|31727.4|31638.1|31618.1|593
1604672700000|2020-11-06 14:25:00|31711.2|31691.2|31679.7|31659.7|31714.7|31694.7|31670.6|31650.6|290
1604673000000|2020-11-06 14:30:00|31681.5|31661.5|31653.1|31633.1|31709.7|31689.7|31614.7|31594.7|616
1604673300000|2020-11-06 14:35:00|31652.2|31632.2|31634.7|31614.7|31664.7|31644.7|31612.2|31592.2|417
1604673600000|2020-11-06 14:40:00|31633.1|31613.1|31614.7|31594.7|31637.2|31617.2|31565.6|31545.6|525
1604673900000|2020-11-06 14:45:00|31613.1|31593.1|31575.6|31555.6|31639.7|31619.7|31575.6|31555.6|432
1604674200000|2020-11-06 14:50:00|31574.7|31554.7|31541.3|31521.3|31574.7|31554.7|31512.9|31492.9|736
1604674500000|2020-11-06 14:55:00|31539.7|31519.7|31552.2|31532.2|31566.3|31546.3|31528.8|31508.8|362
1604674800000|2020-11-06 15:00:00|31553.1|31533.1|31594.7|31574.7|31606.3|31586.3|31553.1|31533.1|537
1604675100000|2020-11-06 15:05:00|31589.7|31569.7|31631.3|31611.3|31632.9|31612.9|31576.5|31556.5|368
1604675400000|2020-11-06 15:10:00|31632.9|31612.9|31659.7|31639.7|31669.7|31649.7|31628.8|31608.8|718
1604675700000|2020-11-06 15:15:00|31654.7|31634.7|31629.7|31609.7|31658.1|31638.1|31607.2|31587.2|381
1604676000000|2020-11-06 15:20:00|31630.6|31610.6|31644.9|31624.9|31676.5|31656.5|31629.7|31609.7|480
1604676300000|2020-11-06 15:25:00|31644|31624|31649.7|31629.7|31668.1|31648.1|31639.9|31619.9|470
1604676600000|2020-11-06 15:30:00|31648.1|31628.1|31632.2|31612.2|31653.1|31633.1|31618.1|31598.1|294
1604676900000|2020-11-06 15:35:00|31633.1|31613.1|31656.3|31636.3|31665.6|31645.6|31628.1|31608.1|298
1604677200000|2020-11-06 15:40:00|31652.2|31632.2|31646.3|31626.3|31663.8|31643.8|31624.7|31604.7|521
1604677500000|2020-11-06 15:45:00|31645.4|31625.4|31672.9|31652.9|31672.9|31652.9|31636.3|31616.3|279
1604677800000|2020-11-06 15:50:00|31671.3|31651.3|31671.3|31651.3|31705.4|31685.4|31668.8|31648.8|471
1604678100000|2020-11-06 15:55:00|31672.9|31652.9|31576.1|31556.1|31677.9|31657.9|31559.5|31539.5|813
1604678400000|2020-11-06 16:00:00|31577|31557|31590.2|31570.2|31598.6|31578.6|31552|31532|408
1604678700000|2020-11-06 16:05:00|31587.7|31567.7|31638.6|31618.6|31646.1|31626.1|31582.7|31562.7|268
1604679000000|2020-11-06 16:10:00|31639.5|31619.5|31581.1|31561.1|31639.5|31619.5|31572.7|31552.7|221
1604679300000|2020-11-06 16:15:00|31579.3|31559.3|31626.1|31606.1|31631.1|31611.1|31573.6|31553.6|276
1604679600000|2020-11-06 16:20:00|31627.7|31607.7|31618.6|31598.6|31639.5|31619.5|31602.7|31582.7|247
1604679900000|2020-11-06 16:25:00|31619.5|31599.5|31629.5|31609.5|31649.5|31629.5|31610.2|31590.2|222
1604680200000|2020-11-06 16:30:00|31627.7|31607.7|31571.1|31551.1|31634.5|31614.5|31568.6|31548.6|290
1604680500000|2020-11-06 16:35:00|31569.5|31549.5|31588.6|31568.6|31592.7|31572.7|31563.6|31543.6|326
1604680800000|2020-11-06 16:40:00|31587.7|31567.7|31590.9|31570.9|31599.3|31579.3|31564.5|31544.5|233
1604681100000|2020-11-06 16:45:00|31589.3|31569.3|31594.3|31574.3|31625.9|31605.9|31587.7|31567.7|244
1604681400000|2020-11-06 16:50:00|31592.7|31572.7|31575.9|31555.9|31615.2|31595.2|31574.1|31554.1|221
1604681700000|2020-11-06 16:55:00|31575|31555|31542.7|31522.7|31575.9|31555.9|31536.8|31516.8|372
1604682000000|2020-11-06 17:00:00|31541.8|31521.8|31555.9|31535.9|31575.9|31555.9|31527.5|31507.5|217
1604682300000|2020-11-06 17:05:00|31554.3|31534.3|31581.1|31561.1|31584.3|31564.3|31550.9|31530.9|518
1604682600000|2020-11-06 17:10:00|31579.5|31559.5|31541.1|31521.1|31586.1|31566.1|31541.1|31521.1|147
1604682900000|2020-11-06 17:15:00|31543.6|31523.6|31529.5|31509.5|31544.5|31524.5|31516.1|31496.1|136
1604683200000|2020-11-06 17:20:00|31531.1|31511.1|31519.5|31499.5|31538.6|31518.6|31517.7|31497.7|97
1604683500000|2020-11-06 17:25:00|31523.6|31503.6|31517|31497|31523.6|31503.6|31508.6|31488.6|209
1604683800000|2020-11-06 17:30:00|31517.9|31497.9|31552|31532|31561.1|31541.1|31517.9|31497.9|505
1604684100000|2020-11-06 17:35:00|31549.5|31529.5|31559.7|31539.7|31559.7|31539.7|31546.2|31526.2|243
1604684400000|2020-11-06 17:40:00|31557.9|31537.9|31606.3|31586.3|31608|31588|31557.9|31537.9|175
1604684700000|2020-11-06 17:45:00|31608|31588|31597.1|31577.1|31608|31588|31589.6|31569.6|415
1604685000000|2020-11-06 17:50:00|31595.5|31575.5|31582.8|31562.8|31608|31588|31569.4|31549.4|1180
1604685300000|2020-11-06 17:55:00|31584.4|31564.4|31592.8|31572.8|31596.2|31576.2|31562.6|31542.6|2420
1604685600000|2020-11-06 18:00:00|31591.9|31571.9|31589.4|31569.4|31591.9|31571.9|31566|31546|336
1604685900000|2020-11-06 18:05:00|31591.9|31571.9|31589.4|31569.4|31602.8|31582.8|31588.5|31568.5|277
1604686200000|2020-11-06 18:10:00|31592.8|31572.8|31591.2|31571.2|31606.2|31586.2|31591.2|31571.2|306
1604686500000|2020-11-06 18:15:00|31587.8|31567.8|31598.7|31578.7|31607.8|31587.8|31581.2|31561.2|106
1604686800000|2020-11-06 18:20:00|31599.6|31579.6|31603.7|31583.7|31606.2|31586.2|31596.2|31576.2|61
1604687100000|2020-11-06 18:25:00|31604.6|31584.6|31594.6|31574.6|31612.8|31592.8|31594.6|31574.6|92
1604687400000|2020-11-06 18:30:00|31596.2|31576.2|31602.8|31582.8|31605.3|31585.3|31591.2|31571.2|60
1604687700000|2020-11-06 18:35:00|31607.8|31587.8|31611.2|31591.2|31616.2|31596.2|31606.2|31586.2|29
1604688000000|2020-11-06 18:40:00|31609.4|31589.4|31596.2|31576.2|31616.2|31596.2|31596.2|31576.2|62
1604688300000|2020-11-06 18:45:00|31591.2|31571.2|31617.8|31597.8|31617.8|31597.8|31589.6|31569.6|100
1604688600000|2020-11-06 18:50:00|31616.2|31596.2|31615.3|31595.3|31620.3|31600.3|31606.2|31586.2|119
1604688900000|2020-11-06 18:55:00|31613.7|31593.7|31621.2|31601.2|31622.8|31602.8|31607.1|31587.1|43
1604689200000|2020-11-06 19:00:00|31618.7|31598.7|31609.4|31589.4|31624.4|31604.4|31606.2|31586.2|34
1604689500000|2020-11-06 19:05:00|31607.8|31587.8|31624.6|31604.6|31624.6|31604.6|31607.8|31587.8|36
1604689800000|2020-11-06 19:10:00|31623|31603|31631.2|31611.2|31631.2|31611.2|31621.2|31601.2|66
1604690100000|2020-11-06 19:15:00|31629.6|31609.6|31633.7|31613.7|31641.2|31621.2|31628.7|31608.7|73
1604690400000|2020-11-06 19:20:00|31632.8|31612.8|31636.2|31616.2|31643.7|31623.7|31627.1|31607.1|61
1604690700000|2020-11-06 19:25:00|31634.6|31614.6|31629.6|31609.6|31634.6|31614.6|31626.2|31606.2|27
1604691000000|2020-11-06 19:30:00|31628.7|31608.7|31634.6|31614.6|31637.1|31617.1|31628.7|31608.7|15
1604691300000|2020-11-06 19:35:00|31633|31613|31613.7|31593.7|31634.6|31614.6|31612.8|31592.8|62
1604691600000|2020-11-06 19:40:00|31612.8|31592.8|31598.7|31578.7|31615.3|31595.3|31597.8|31577.8|32
1604691900000|2020-11-06 19:45:00|31599.6|31579.6|31594.6|31574.6|31601.2|31581.2|31585.5|31565.5|57
1604692200000|2020-11-06 19:50:00|31591.2|31571.2|31601.2|31581.2|31601.2|31581.2|31591.2|31571.2|25
1604692500000|2020-11-06 19:55:00|31599.6|31579.6|31599.6|31579.6|31606.2|31586.2|31594.6|31574.6|48
1604692800000|2020-11-06 20:00:00|31598.7|31578.7|31571.2|31551.2|31601.2|31581.2|31561.2|31541.2|70
1604693100000|2020-11-06 20:05:00|31567.8|31547.8|31561.2|31541.2|31571.2|31551.2|31560.3|31540.3|46
1604693400000|2020-11-06 20:10:00|31560.3|31540.3|31580.4|31560.4|31581.2|31561.2|31556.2|31536.2|23
1604693700000|2020-11-06 20:15:00|31579.5|31559.5|31557.9|31537.9|31582.9|31562.9|31556.2|31536.2|72
1604694000000|2020-11-06 20:20:00|31559.5|31539.5|31564.5|31544.5|31567.9|31547.9|31550.4|31530.4|55
1604694300000|2020-11-06 20:25:00|31565.4|31545.4|31574.5|31554.5|31577|31557|31560.4|31540.4|36
1604694600000|2020-11-06 20:30:00|31572.9|31552.9|31585.4|31565.4|31587.9|31567.9|31572|31552|51
1604694900000|2020-11-06 20:35:00|31584.5|31564.5|31581.1|31561.1|31589.5|31569.5|31581.1|31561.1|57
1604695200000|2020-11-06 20:40:00|31582|31562|31597.9|31577.9|31597.9|31577.9|31582|31562|52
1604695500000|2020-11-06 20:45:00|31596.1|31576.1|31597|31577|31599.5|31579.5|31589.5|31569.5|42
1604695800000|2020-11-06 20:50:00|31597.9|31577.9|31584.5|31564.5|31604.5|31584.5|31582.9|31562.9|55
1604696100000|2020-11-06 20:55:00|31582.9|31562.9|31554.5|31534.5|31584.5|31564.5|31550.4|31530.4|96
1604696400000|2020-11-06 21:00:00|31551.3|31531.3|31558.8|31538.8|31561.3|31541.3|31545.4|31525.4|66
1604696700000|2020-11-06 21:05:00|31557.9|31537.9|31567.9|31547.9|31567.9|31547.9|31556.3|31536.3|18
1604697000000|2020-11-06 21:10:00|31566.3|31546.3|31561.3|31541.3|31567.9|31547.9|31561.3|31541.3|14
1604697300000|2020-11-06 21:15:00|31562.9|31542.9|31561.3|31541.3|31562.9|31542.9|31561.3|31541.3|4
1604697600000|2020-11-06 21:20:00|31562.9|31542.9|31557.9|31537.9|31562.9|31542.9|31557.9|31537.9|7
1604697900000|2020-11-06 21:25:00|31556.3|31536.3|31557.9|31537.9|31558.6|31538.6|31551.3|31531.3|26
1604698200000|2020-11-06 21:30:00|31555.4|31535.4|31569.5|31549.5|31569.5|31549.5|31555.4|31535.4|19
1604698500000|2020-11-06 21:35:00|31570.4|31550.4|31572|31552|31574.5|31554.5|31570.4|31550.4|7
1604698800000|2020-11-06 21:40:00|31574.5|31554.5|31574.5|31554.5|31579.5|31559.5|31574.5|31554.5|13
1604699100000|2020-11-06 21:45:00|31577.7|31557.7|31559.5|31539.5|31582|31562|31557|31537|38
1604699400000|2020-11-06 21:50:00|31557.9|31537.9|31563.8|31543.8|31565.4|31545.4|31557.9|31537.9|17
1604699700000|2020-11-06 21:55:00|31562.9|31542.9|31545.4|31525.4|31562.9|31542.9|31545.4|31525.4|36
1604876400000|2020-11-08 23:00:00|31658.9|31638.9|31638.9|31618.9|31658.9|31638.9|31613|31593|245
1604876700000|2020-11-08 23:05:00|31638.1|31618.1|31668|31648|31668|31648|31631.4|31611.4|197
1604877000000|2020-11-08 23:10:00|31671.4|31651.4|31693|31673|31693|31673|31668|31648|103
1604877300000|2020-11-08 23:15:00|31692.2|31672.2|31710.5|31690.5|31721.4|31701.4|31690.5|31670.5|59
1604877600000|2020-11-08 23:20:00|31711.4|31691.4|31698|31678|31718|31698|31690.5|31670.5|54
1604877900000|2020-11-08 23:25:00|31696.4|31676.4|31718.9|31698.9|31723.1|31703.1|31693|31673|81
1604878200000|2020-11-08 23:30:00|31720.6|31700.6|31723.1|31703.1|31729.7|31709.7|31715.6|31695.6|95
1604878500000|2020-11-08 23:35:00|31726.4|31706.4|31750.6|31730.6|31754.7|31734.7|31726.4|31706.4|107
1604878800000|2020-11-08 23:40:00|31753.1|31733.1|31748.9|31728.9|31763.1|31743.1|31745.6|31725.6|62
1604879100000|2020-11-08 23:45:00|31750.6|31730.6|31728.1|31708.1|31750.6|31730.6|31716.4|31696.4|22
1604879400000|2020-11-08 23:50:00|31729.8|31709.8|31733.1|31713.1|31737.3|31717.3|31728.1|31708.1|26
1604879700000|2020-11-08 23:55:00|31731.4|31711.4|31719.8|31699.8|31731.4|31711.4|31718.9|31698.9|16
1604880000000|2020-11-09 00:00:00|31717.3|31697.3|31705.6|31685.6|31719.8|31699.8|31703.1|31683.1|45
1604880300000|2020-11-09 00:05:00|31706.4|31686.4|31678.1|31658.1|31708.1|31688.1|31673.1|31653.1|125
1604880600000|2020-11-09 00:10:00|31676.4|31656.4|31700.6|31680.6|31700.6|31680.6|31668.1|31648.1|42
1604880900000|2020-11-09 00:15:00|31703.1|31683.1|31688.1|31668.1|31708.1|31688.1|31683.1|31663.1|26
1604881200000|2020-11-09 00:20:00|31687.3|31667.3|31690.6|31670.6|31693.1|31673.1|31682.3|31662.3|27
1604881500000|2020-11-09 00:25:00|31688.1|31668.1|31695.6|31675.6|31695.6|31675.6|31687.3|31667.3|25
1604881800000|2020-11-09 00:30:00|31698.1|31678.1|31698.1|31678.1|31710.6|31690.6|31693.1|31673.1|21
1604882100000|2020-11-09 00:35:00|31700.6|31680.6|31703.1|31683.1|31703.1|31683.1|31695.6|31675.6|13
1604882400000|2020-11-09 00:40:00|31705.6|31685.6|31713.1|31693.1|31713.1|31693.1|31705.6|31685.6|22
1604882700000|2020-11-09 00:45:00|31713.9|31693.9|31718.1|31698.1|31723.1|31703.1|31708.1|31688.1|94
1604883000000|2020-11-09 00:50:00|31717.3|31697.3|31708.1|31688.1|31718.1|31698.1|31704.8|31684.8|68
1604883300000|2020-11-09 00:55:00|31710.6|31690.6|31713.1|31693.1|31734.8|31714.8|31703.1|31683.1|111
1604883600000|2020-11-09 01:00:00|31712.3|31692.3|31813.1|31793.1|31823.1|31803.1|31707.3|31687.3|497
1604883900000|2020-11-09 01:05:00|31818.1|31798.1|31823.1|31803.1|31831.4|31811.4|31783.1|31763.1|402
1604884200000|2020-11-09 01:10:00|31823.9|31803.9|31803.1|31783.1|31838.1|31818.1|31776.4|31756.4|255
1604884500000|2020-11-09 01:15:00|31804.8|31784.8|31806.4|31786.4|31831.4|31811.4|31801.4|31781.4|224
1604884800000|2020-11-09 01:20:00|31808.1|31788.1|31843.1|31823.1|31846.4|31826.4|31808.1|31788.1|191
1604885100000|2020-11-09 01:25:00|31841.4|31821.4|31841.4|31821.4|31856.4|31836.4|31836.4|31816.4|211
1604885400000|2020-11-09 01:30:00|31838.1|31818.1|31771.4|31751.4|31841.4|31821.4|31771.4|31751.4|250
1604885700000|2020-11-09 01:35:00|31770.6|31750.6|31761.4|31741.4|31778.1|31758.1|31743.9|31723.9|272
1604886000000|2020-11-09 01:40:00|31763.1|31743.1|31794.7|31774.7|31794.7|31774.7|31754.8|31734.8|170
1604886300000|2020-11-09 01:45:00|31796.4|31776.4|31758.1|31738.1|31798.1|31778.1|31758.1|31738.1|204
1604886600000|2020-11-09 01:50:00|31756.4|31736.4|31813.1|31793.1|31818.1|31798.1|31746.4|31726.4|231
1604886900000|2020-11-09 01:55:00|31811.4|31791.4|31790.6|31770.6|31826.4|31806.4|31768.1|31748.1|193
1604887200000|2020-11-09 02:00:00|31792.3|31772.3|31798.1|31778.1|31803.1|31783.1|31783.1|31763.1|91
1604887500000|2020-11-09 02:05:00|31794.7|31774.7|31818.1|31798.1|31818.1|31798.1|31778.9|31758.9|112
1604887800000|2020-11-09 02:10:00|31819.8|31799.8|31813.1|31793.1|31823.1|31803.1|31804.8|31784.8|133
1604888100000|2020-11-09 02:15:00|31808.1|31788.1|31806.5|31786.5|31817.3|31797.3|31803.1|31783.1|82
1604888400000|2020-11-09 02:20:00|31805.7|31785.7|31821.5|31801.5|31821.5|31801.5|31803.2|31783.2|54
1604888700000|2020-11-09 02:25:00|31818.2|31798.2|31825.7|31805.7|31829|31809|31816.5|31796.5|59
1604889000000|2020-11-09 02:30:00|31828.2|31808.2|31836.5|31816.5|31849.9|31829.9|31818.2|31798.2|143
1604889300000|2020-11-09 02:35:00|31838.2|31818.2|31823.2|31803.2|31838.2|31818.2|31820.7|31800.7|85
1604889600000|2020-11-09 02:40:00|31824.9|31804.9|31838.2|31818.2|31841.5|31821.5|31813.2|31793.2|131
1604889900000|2020-11-09 02:45:00|31836.5|31816.5|31836.5|31816.5|31844|31824|31819|31799|80
1604890200000|2020-11-09 02:50:00|31838.1|31818.1|31834.8|31814.8|31853.2|31833.2|31831.5|31811.5|119
1604890500000|2020-11-09 02:55:00|31836.5|31816.5|31844.8|31824.8|31844.8|31824.8|31829.8|31809.8|106
1604890800000|2020-11-09 03:00:00|31841.5|31821.5|31828.1|31808.1|31849.8|31829.8|31828.1|31808.1|126
1604891100000|2020-11-09 03:05:00|31829.8|31809.8|31858.1|31838.1|31858.1|31838.1|31824.8|31804.8|157
1604891400000|2020-11-09 03:10:00|31856.4|31836.4|31854.8|31834.8|31859|31839|31839.8|31819.8|130
1604891700000|2020-11-09 03:15:00|31853.1|31833.1|31857.3|31837.3|31859.9|31839.9|31849.8|31829.8|154
1604892000000|2020-11-09 03:20:00|31854.8|31834.8|31843.1|31823.1|31859.8|31839.8|31839.8|31819.8|146
1604892300000|2020-11-09 03:25:00|31844.8|31824.8|31822.3|31802.3|31844.8|31824.8|31822.3|31802.3|136
1604892600000|2020-11-09 03:30:00|31824|31804|31809.8|31789.8|31824|31804|31808.1|31788.1|57
1604892900000|2020-11-09 03:35:00|31808.1|31788.1|31814.8|31794.8|31819.8|31799.8|31808.1|31788.1|41
1604893200000|2020-11-09 03:40:00|31815.6|31795.6|31819.8|31799.8|31824|31804|31814.8|31794.8|42
1604893500000|2020-11-09 03:45:00|31816.4|31796.4|31804.8|31784.8|31822.3|31802.3|31803.1|31783.1|48
1604893800000|2020-11-09 03:50:00|31803.1|31783.1|31834.8|31814.8|31835.6|31815.6|31803.1|31783.1|63
1604894100000|2020-11-09 03:55:00|31833.1|31813.1|31839.8|31819.8|31840.6|31820.6|31825.6|31805.6|35
1604894400000|2020-11-09 04:00:00|31840.6|31820.6|31834.8|31814.8|31844.8|31824.8|31831.4|31811.4|44
1604894700000|2020-11-09 04:05:00|31833.1|31813.1|31840.6|31820.6|31843.1|31823.1|31830.6|31810.6|53
1604895000000|2020-11-09 04:10:00|31839.8|31819.8|31844.8|31824.8|31849.8|31829.8|31833.1|31813.1|44
1604895300000|2020-11-09 04:15:00|31846.4|31826.4|31839.8|31819.8|31848.1|31828.1|31838.1|31818.1|31
1604895600000|2020-11-09 04:20:00|31835.6|31815.6|31838.1|31818.1|31841.4|31821.4|31833.9|31813.9|38
1604895900000|2020-11-09 04:25:00|31840.6|31820.6|31835.6|31815.6|31841.4|31821.4|31831.4|31811.4|40
1604896200000|2020-11-09 04:30:00|31834.8|31814.8|31854.8|31834.8|31854.8|31834.8|31833.1|31813.1|33
1604896500000|2020-11-09 04:35:00|31853.1|31833.1|31854.8|31834.8|31859.8|31839.8|31849|31829|103
1604896800000|2020-11-09 04:40:00|31855.6|31835.6|31834.8|31814.8|31855.6|31835.6|31834.8|31814.8|42
1604897100000|2020-11-09 04:45:00|31833.1|31813.1|31833.1|31813.1|31838.1|31818.1|31829.8|31809.8|40
1604897400000|2020-11-09 04:50:00|31834.8|31814.8|31809.8|31789.8|31834.8|31814.8|31808.1|31788.1|46
1604897700000|2020-11-09 04:55:00|31808.1|31788.1|31816.4|31796.4|31816.4|31796.4|31808.1|31788.1|31
1604898000000|2020-11-09 05:00:00|31818.1|31798.1|31824.8|31804.8|31832.3|31812.3|31818.1|31798.1|60
1604898300000|2020-11-09 05:05:00|31822.3|31802.3|31814.8|31794.8|31824.8|31804.8|31810.6|31790.6|53
1604898600000|2020-11-09 05:10:00|31816.5|31796.5|31799.8|31779.8|31818.1|31798.1|31784.8|31764.8|71
1604898900000|2020-11-09 05:15:00|31799.9|31779.9|31822.4|31802.4|31823.2|31803.2|31799.9|31779.9|37
1604899200000|2020-11-09 05:20:00|31820.7|31800.7|31834.9|31814.9|31835.7|31815.7|31819.9|31799.9|48
1604899500000|2020-11-09 05:25:00|31833.2|31813.2|31824.9|31804.9|31838.2|31818.2|31819.9|31799.9|536
1604899800000|2020-11-09 05:30:00|31826.6|31806.6|31825.7|31805.7|31859.9|31839.9|31823.2|31803.2|688
1604900100000|2020-11-09 05:35:00|31824.9|31804.9|31804.9|31784.9|31824.9|31804.9|31799.9|31779.9|254
1604900400000|2020-11-09 05:40:00|31801.6|31781.6|31780.7|31760.7|31802.4|31782.4|31774.9|31754.9|221
1604900700000|2020-11-09 05:45:00|31782.4|31762.4|31766.6|31746.6|31783.2|31763.2|31758.2|31738.2|217
1604901000000|2020-11-09 05:50:00|31765.8|31745.8|31789.9|31769.9|31789.9|31769.9|31759.9|31739.9|347
1604901300000|2020-11-09 05:55:00|31787.4|31767.4|31784.9|31764.9|31808.3|31788.3|31779.1|31759.1|163
1604901600000|2020-11-09 06:00:00|31786.6|31766.6|31779.9|31759.9|31789.1|31769.1|31756.6|31736.6|149
1604901900000|2020-11-09 06:05:00|31778.2|31758.2|31744.9|31724.9|31784.9|31764.9|31735.7|31715.7|119
1604902200000|2020-11-09 06:10:00|31742.4|31722.4|31715.7|31695.7|31746.6|31726.6|31712.4|31692.4|168
1604902500000|2020-11-09 06:15:00|31714.9|31694.9|31716.6|31696.6|31728.2|31708.2|31696.6|31676.6|215
1604902800000|2020-11-09 06:20:00|31719.1|31699.1|31719.9|31699.9|31734.9|31714.9|31714.9|31694.9|162
1604903100000|2020-11-09 06:25:00|31718.2|31698.2|31721.6|31701.6|31731.6|31711.6|31712.4|31692.4|86
1604903400000|2020-11-09 06:30:00|31719.9|31699.9|31703.3|31683.3|31724.9|31704.9|31702.5|31682.5|110
1604903700000|2020-11-09 06:35:00|31702.5|31682.5|31699.9|31679.9|31709.1|31689.1|31684.1|31664.1|118
1604904000000|2020-11-09 06:40:00|31699.1|31679.1|31692.4|31672.4|31711.6|31691.6|31691.6|31671.6|71
1604904300000|2020-11-09 06:45:00|31691.6|31671.6|31699.9|31679.9|31699.9|31679.9|31689.1|31669.1|99
1604904600000|2020-11-09 06:50:00|31698.2|31678.2|31689.9|31669.9|31701.6|31681.6|31683.2|31663.2|525
1604904900000|2020-11-09 06:55:00|31687.4|31667.4|31693.3|31673.3|31695.8|31675.8|31676.6|31656.6|269
1604905200000|2020-11-09 07:00:00|31691.6|31671.6|31706.6|31686.6|31736.7|31716.7|31688.3|31668.3|301
1604905500000|2020-11-09 07:05:00|31708.3|31688.3|31708.3|31688.3|31715|31695|31703.3|31683.3|151
1604905800000|2020-11-09 07:10:00|31706.6|31686.6|31673.3|31653.3|31706.6|31686.6|31673.3|31653.3|147
1604906100000|2020-11-09 07:15:00|31675|31655|31668.3|31648.3|31678.3|31658.3|31659.1|31639.1|188
1604906400000|2020-11-09 07:20:00|31670.8|31650.8|31668.3|31648.3|31685.8|31665.8|31663.3|31643.3|231
1604906700000|2020-11-09 07:25:00|31666.6|31646.6|31667.5|31647.5|31670|31650|31656.6|31636.6|271
1604907000000|2020-11-09 07:30:00|31668.3|31648.3|31666.6|31646.6|31685.8|31665.8|31658.3|31638.3|450
1604907300000|2020-11-09 07:35:00|31663.3|31643.3|31668.3|31648.3|31685|31665|31663.3|31643.3|285
1604907600000|2020-11-09 07:40:00|31667.5|31647.5|31693.3|31673.3|31693.3|31673.3|31661.6|31641.6|137
1604907900000|2020-11-09 07:45:00|31690|31670|31703.3|31683.3|31705.1|31685.1|31688.3|31668.3|237
1604908200000|2020-11-09 07:50:00|31701.6|31681.6|31716.8|31696.8|31725.1|31705.1|31701.6|31681.6|184
1604908500000|2020-11-09 07:55:00|31715.1|31695.1|31751.6|31731.6|31751.6|31731.6|31712.6|31692.6|405
1604908800000|2020-11-09 08:00:00|31750.9|31730.9|31703.4|31683.4|31773.4|31753.4|31703.4|31683.4|305
1604909100000|2020-11-09 08:05:00|31705.1|31685.1|31738.4|31718.4|31743.4|31723.4|31702.6|31682.6|125
1604909400000|2020-11-09 08:10:00|31743.4|31723.4|31690.1|31670.1|31743.4|31723.4|31678.4|31658.4|479
1604909700000|2020-11-09 08:15:00|31690.9|31670.9|31713.4|31693.4|31716.8|31696.8|31690.9|31670.9|143
1604910000000|2020-11-09 08:20:00|31712.6|31692.6|31682.6|31662.6|31715.1|31695.1|31677.6|31657.6|405
1604910300000|2020-11-09 08:25:00|31680.1|31660.1|31668.4|31648.4|31680.1|31660.1|31658.4|31638.4|207
1604910600000|2020-11-09 08:30:00|31663.4|31643.4|31664.2|31644.2|31689.2|31669.2|31658.4|31638.4|117
1604910900000|2020-11-09 08:35:00|31665|31645|31663.4|31643.4|31673.4|31653.4|31655.1|31635.1|118
1604911200000|2020-11-09 08:40:00|31664.2|31644.2|31667.6|31647.6|31685.1|31665.1|31653.4|31633.4|142
1604911500000|2020-11-09 08:45:00|31668.4|31648.4|31658.4|31638.4|31668.4|31648.4|31627.6|31607.6|206
1604911800000|2020-11-09 08:50:00|31663.4|31643.4|31668.4|31648.4|31673.4|31653.4|31658.4|31638.4|279
1604912100000|2020-11-09 08:55:00|31665.9|31645.9|31668.4|31648.4|31668.4|31648.4|31646.7|31626.7|62
1604912400000|2020-11-09 09:00:00|31667.6|31647.6|31678.4|31658.4|31688.4|31668.4|31663.4|31643.4|102
1604912700000|2020-11-09 09:05:00|31676.7|31656.7|31706.7|31686.7|31708.3|31688.3|31675.9|31655.9|84
1604913000000|2020-11-09 09:10:00|31708.3|31688.3|31738.4|31718.4|31753.4|31733.4|31705.1|31685.1|148
1604913300000|2020-11-09 09:15:00|31733.4|31713.4|31708.4|31688.4|31748.4|31728.4|31706.7|31686.7|357
1604913600000|2020-11-09 09:20:00|31709.2|31689.2|31668.4|31648.4|31713.4|31693.4|31668.4|31648.4|177
1604913900000|2020-11-09 09:25:00|31670.9|31650.9|31655.1|31635.1|31673.4|31653.4|31643.4|31623.4|136
1604914200000|2020-11-09 09:30:00|31653.4|31633.4|31655.1|31635.1|31673.4|31653.4|31653.4|31633.4|77
1604914500000|2020-11-09 09:35:00|31653.4|31633.4|31675.1|31655.1|31677.6|31657.6|31648.4|31628.4|58
1604914800000|2020-11-09 09:40:00|31675.9|31655.9|31665.9|31645.9|31678.4|31658.4|31658.4|31638.4|44
1604915100000|2020-11-09 09:45:00|31666.7|31646.7|31653.4|31633.4|31673.4|31653.4|31642.6|31622.6|61
1604915400000|2020-11-09 09:50:00|31651.7|31631.7|31658.4|31638.4|31670.1|31650.1|31643.4|31623.4|80
1604915700000|2020-11-09 09:55:00|31660.1|31640.1|31653.4|31633.4|31661.7|31641.7|31646.7|31626.7|24
1604916000000|2020-11-09 10:00:00|31655.1|31635.1|31678.4|31658.4|31683.4|31663.4|31655.1|31635.1|59
1604916300000|2020-11-09 10:05:00|31680.1|31660.1|31675.1|31655.1|31680.1|31660.1|31663.4|31643.4|67
1604916600000|2020-11-09 10:10:00|31678.4|31658.4|31662.6|31642.6|31678.4|31658.4|31661.7|31641.7|50
1604916900000|2020-11-09 10:15:00|31663.4|31643.4|31670|31650|31679.2|31659.2|31662.6|31642.6|29
1604917200000|2020-11-09 10:20:00|31671.7|31651.7|31688.4|31668.4|31696.7|31676.7|31671.7|31651.7|178
1604917500000|2020-11-09 10:25:00|31690.9|31670.9|31683.4|31663.4|31690.9|31670.9|31671.7|31651.7|275
1604917800000|2020-11-09 10:30:00|31681.7|31661.7|31663.4|31643.4|31688.4|31668.4|31663.4|31643.4|212
1604918100000|2020-11-09 10:35:00|31661.9|31641.9|31661.7|31641.7|31668.4|31648.4|31658.4|31638.4|117
1604918400000|2020-11-09 10:40:00|31663.4|31643.4|31692.7|31672.7|31692.7|31672.7|31658.4|31638.4|36
1604918700000|2020-11-09 10:45:00|31690.2|31670.2|31695.2|31675.2|31698.5|31678.5|31683.5|31663.5|40
1604919000000|2020-11-09 10:50:00|31693.5|31673.5|31698.5|31678.5|31698.5|31678.5|31681.7|31661.7|29
1604919300000|2020-11-09 10:55:00|31697.7|31677.7|31693.5|31673.5|31700.2|31680.2|31688.5|31668.5|57
1604919600000|2020-11-09 11:00:00|31691|31671|31693.5|31673.5|31693.5|31673.5|31673.5|31653.5|187
1604919900000|2020-11-09 11:05:00|31695.2|31675.2|31668.5|31648.5|31700.2|31680.2|31663.5|31643.5|457
1604920200000|2020-11-09 11:10:00|31663.5|31643.5|31653.5|31633.5|31678.5|31658.5|31648.5|31628.5|235
1604920500000|2020-11-09 11:15:00|31655.2|31635.2|31628.5|31608.5|31655.2|31635.2|31622.7|31602.7|320
1604920800000|2020-11-09 11:20:00|31625.2|31605.2|31596.1|31576.1|31628.5|31608.5|31581.9|31561.9|380
1604921100000|2020-11-09 11:25:00|31593.6|31573.6|31601.9|31581.9|31609.4|31589.4|31586.1|31566.1|426
1604921400000|2020-11-09 11:30:00|31598.6|31578.6|31583.6|31563.6|31598.6|31578.6|31578.6|31558.6|313
1604921700000|2020-11-09 11:35:00|31581.9|31561.9|31601.9|31581.9|31605.2|31585.2|31573.6|31553.6|191
1604922000000|2020-11-09 11:40:00|31603.6|31583.6|31606.9|31586.9|31608.6|31588.6|31598.6|31578.6|61
1604922300000|2020-11-09 11:45:00|31608.6|31588.6|31798.5|31778.5|31826.9|31806.9|31608.6|31588.6|1496
1604922600000|2020-11-09 11:50:00|31800.2|31780.2|31880.1|31860.1|31891.8|31871.8|31795.2|31775.2|1005
1604922900000|2020-11-09 11:55:00|31877.6|31857.6|31928.2|31908.2|31974.9|31954.9|31866.6|31846.6|1134
1604923200000|2020-11-09 12:00:00|31929|31909|31966.6|31946.6|31984|31964|31895.7|31875.7|901
1604923500000|2020-11-09 12:05:00|31964.9|31944.9|31970.1|31950.1|31980.1|31960.1|31941.6|31921.6|674
1604923800000|2020-11-09 12:10:00|31971.8|31951.8|32005.9|31985.9|32059.1|32039.1|31960.1|31940.1|840
1604924100000|2020-11-09 12:15:00|32005.1|31985.1|32051.6|32031.6|32077.4|32057.4|32001.6|31981.6|540
1604924400000|2020-11-09 12:20:00|32052.4|32032.4|32086.6|32066.6|32094.9|32074.9|32037.4|32017.4|450
1604924700000|2020-11-09 12:25:00|32083.2|32063.2|32079.9|32059.9|32106.7|32086.7|32070.7|32050.7|376
1604925000000|2020-11-09 12:30:00|32081.7|32061.7|32046.7|32026.7|32099.9|32079.9|32045.9|32025.9|440
1604925300000|2020-11-09 12:35:00|32049.2|32029.2|31996.7|31976.7|32059.2|32039.2|31937.4|31917.4|598
1604925600000|2020-11-09 12:40:00|31995.1|31975.1|32034|32014|32054.9|32034.9|31965.9|31945.9|312
1604925900000|2020-11-09 12:45:00|32037.4|32017.4|32009.9|31989.9|32052.4|32032.4|32009.9|31989.9|355
1604926200000|2020-11-09 12:50:00|32008.2|31988.2|32000.7|31980.7|32044|32024|31991.7|31971.7|286
1604926500000|2020-11-09 12:55:00|31999|31979|32023.2|32003.2|32029|32009|31998.2|31978.2|280
1604926800000|2020-11-09 13:00:00|32018.2|31998.2|31953.2|31933.2|32018.2|31998.2|31938.2|31918.2|968
1604927100000|2020-11-09 13:05:00|31954|31934|31970|31950|31999|31979|31948.2|31928.2|583
1604927400000|2020-11-09 13:10:00|31967.5|31947.5|31941.7|31921.7|31971.7|31951.7|31908.4|31888.4|777
1604927700000|2020-11-09 13:15:00|31945|31925|31936.7|31916.7|31970|31950|31917.5|31897.5|631
1604928000000|2020-11-09 13:20:00|31934.2|31914.2|31865|31845|31956.7|31936.7|31858.4|31838.4|670
1604928300000|2020-11-09 13:25:00|31864.2|31844.2|31861.7|31841.7|31865.1|31845.1|31819.2|31799.2|1007
1604928600000|2020-11-09 13:30:00|31862.5|31842.5|31918.4|31898.4|31928.5|31908.5|31859.2|31839.2|471
1604928900000|2020-11-09 13:35:00|31916.7|31896.7|31931.7|31911.7|31934.2|31914.2|31880|31860|742
1604929200000|2020-11-09 13:40:00|31930.9|31910.9|31986.7|31966.7|31986.7|31966.7|31924.2|31904.2|685
1604929500000|2020-11-09 13:45:00|31985|31965|32040.9|32020.9|32055|32035|31970.9|31950.9|864
1604929800000|2020-11-09 13:50:00|32039.2|32019.2|32001.7|31981.7|32050.1|32030.1|31973.4|31953.4|717
1604930100000|2020-11-09 13:55:00|32003.4|31983.4|31903.4|31883.4|32010|31990|31900.9|31880.9|847
1604930400000|2020-11-09 14:00:00|31905.1|31885.1|31995.1|31975.1|31995.1|31975.1|31902.6|31882.6|365
1604930700000|2020-11-09 14:05:00|31996.8|31976.8|31985.1|31965.1|32004.3|31984.3|31976.9|31956.9|305
1604931000000|2020-11-09 14:10:00|31983.4|31963.4|31988.6|31968.6|31989.4|31969.4|31955.1|31935.1|228
1604931300000|2020-11-09 14:15:00|31989.4|31969.4|32003.4|31983.4|32006.9|31986.9|31956.9|31936.9|306
1604931600000|2020-11-09 14:20:00|32005.1|31985.1|32086.7|32066.7|32100.1|32080.1|31996.9|31976.9|920
1604931900000|2020-11-09 14:25:00|32088.4|32068.4|32080|32060|32115|32095|32080|32060|722
1604932200000|2020-11-09 14:30:00|32081.7|32061.7|32087.5|32067.5|32096.7|32076.7|32060|32040|568
1604932500000|2020-11-09 14:35:00|32089.2|32069.2|32073.3|32053.3|32115|32095|32061.7|32041.7|585
1604932800000|2020-11-09 14:40:00|32074.8|32054.8|32011.7|31991.7|32092.5|32072.5|31996.7|31976.7|593
1604933100000|2020-11-09 14:45:00|32012.5|31992.5|31960|31940|32021.7|32001.7|31958.3|31938.3|600
1604933400000|2020-11-09 14:50:00|31961.7|31941.7|31900.9|31880.9|31966.7|31946.7|31865.9|31845.9|896
1604933700000|2020-11-09 14:55:00|31900.2|31880.2|31815.2|31795.2|31900.2|31880.2|31795.2|31775.2|659
1604934000000|2020-11-09 15:00:00|31816.9|31796.9|31875.2|31855.2|31885.2|31865.2|31795.2|31775.2|1168
1604934300000|2020-11-09 15:05:00|31873.6|31853.6|31830.2|31810.2|31910.2|31890.2|31821.9|31801.9|850
1604934600000|2020-11-09 15:10:00|31826.9|31806.9|31887.7|31867.7|31890.2|31870.2|31825.2|31805.2|546
1604934900000|2020-11-09 15:15:00|31886.9|31866.9|31940.2|31920.2|31942.7|31922.7|31880.2|31860.2|444
1604935200000|2020-11-09 15:20:00|31939.4|31919.4|31878.5|31858.5|31939.4|31919.4|31850.2|31830.2|379
1604935500000|2020-11-09 15:25:00|31877.7|31857.7|31855.2|31835.2|31900.2|31880.2|31855.2|31835.2|340
1604935800000|2020-11-09 15:30:00|31857.7|31837.7|31869.2|31849.2|31895.2|31875.2|31840.2|31820.2|351
1604936100000|2020-11-09 15:35:00|31871|31851|31758.5|31738.5|31871|31851|31756.7|31736.7|568
1604936400000|2020-11-09 15:40:00|31757.7|31737.7|31710.3|31690.3|31762.7|31742.7|31688.6|31668.6|698
1604936700000|2020-11-09 15:45:00|31711.1|31691.1|31683.6|31663.6|31713.6|31693.6|31662.8|31642.8|743
1604937000000|2020-11-09 15:50:00|31681.3|31661.3|31620.4|31600.4|31685.3|31665.3|31616.1|31596.1|556
1604937300000|2020-11-09 15:55:00|31618.6|31598.6|31677.1|31657.1|31684.6|31664.6|31598.6|31578.6|831
1604937600000|2020-11-09 16:00:00|31676.3|31656.3|31534.6|31514.6|31682.1|31662.1|31500.4|31480.4|728
1604937900000|2020-11-09 16:05:00|31535.4|31515.4|31541.3|31521.3|31572.1|31552.1|31492.1|31472.1|720
1604938200000|2020-11-09 16:10:00|31542.1|31522.1|31559.6|31539.6|31567.1|31547.1|31472.1|31452.1|542
1604938500000|2020-11-09 16:15:00|31558.8|31538.8|31568.8|31548.8|31583.8|31563.8|31538.8|31518.8|606
1604938800000|2020-11-09 16:20:00|31567.1|31547.1|31537.1|31517.1|31587.1|31567.1|31532.1|31512.1|457
1604939100000|2020-11-09 16:25:00|31538.8|31518.8|31509.6|31489.6|31538.8|31518.8|31472.1|31452.1|538
1604939400000|2020-11-09 16:30:00|31511.3|31491.3|31524.6|31504.6|31524.6|31504.6|31467.1|31447.1|389
1604939700000|2020-11-09 16:35:00|31523.8|31503.8|31538|31518|31556.3|31536.3|31506.3|31486.3|461
1604940000000|2020-11-09 16:40:00|31538.8|31518.8|31482.3|31462.3|31540.5|31520.5|31477.3|31457.3|399
1604940300000|2020-11-09 16:45:00|31479|31459|31443.8|31423.8|31484|31464|31420.5|31400.5|500
1604940600000|2020-11-09 16:50:00|31445.6|31425.6|31465.6|31445.6|31478.1|31458.1|31425.6|31405.6|348
1604940900000|2020-11-09 16:55:00|31464.8|31444.8|31468.8|31448.8|31480.6|31460.6|31446.3|31426.3|326
1604941200000|2020-11-09 17:00:00|31470.4|31450.4|31483.1|31463.1|31500.6|31480.6|31469.6|31449.6|221
1604941500000|2020-11-09 17:05:00|31483.8|31463.8|31533.8|31513.8|31544.8|31524.8|31478.8|31458.8|258
1604941800000|2020-11-09 17:10:00|31535.6|31515.6|31565.6|31545.6|31568.8|31548.8|31518.1|31498.1|250
1604942100000|2020-11-09 17:15:00|31563.1|31543.1|31582.3|31562.3|31585.6|31565.6|31560.6|31540.6|316
1604942400000|2020-11-09 17:20:00|31583.8|31563.8|31612.3|31592.3|31613.1|31593.1|31580.6|31560.6|282
1604942700000|2020-11-09 17:25:00|31613.9|31593.9|31624.8|31604.8|31625.6|31605.6|31605.6|31585.6|232
1604943000000|2020-11-09 17:30:00|31625.6|31605.6|31613.1|31593.1|31625.6|31605.6|31605.6|31585.6|180
1604943300000|2020-11-09 17:35:00|31614.8|31594.8|31598.1|31578.1|31614.8|31594.8|31587.3|31567.3|226
1604943600000|2020-11-09 17:40:00|31598.9|31578.9|31608.9|31588.9|31608.9|31588.9|31587.3|31567.3|226
1604943900000|2020-11-09 17:45:00|31607.1|31587.1|31614.8|31594.8|31625.6|31605.6|31593.1|31573.1|300
1604944200000|2020-11-09 17:50:00|31616.5|31596.5|31618.9|31598.9|31623.9|31603.9|31594.8|31574.8|1018
1604944500000|2020-11-09 17:55:00|31617.1|31597.1|31598.9|31578.9|31623.7|31603.7|31595.4|31575.4|2260
1604944800000|2020-11-09 18:00:00|31597.2|31577.2|31614.7|31594.7|31622.2|31602.2|31597.2|31577.2|381
1604945100000|2020-11-09 18:05:00|31616.4|31596.4|31627.9|31607.9|31628.9|31608.9|31612.2|31592.2|132
1604945400000|2020-11-09 18:10:00|31629.7|31609.7|31642.2|31622.2|31642.2|31622.2|31627.2|31607.2|194
1604945700000|2020-11-09 18:15:00|31642.9|31622.9|31619.7|31599.7|31644.7|31624.7|31597.2|31577.2|184
1604946000000|2020-11-09 18:20:00|31617.9|31597.9|31590.4|31570.4|31617.9|31597.9|31587.2|31567.2|74
1604946300000|2020-11-09 18:25:00|31592.2|31572.2|31592.2|31572.2|31594.7|31574.7|31584.7|31564.7|90
1604946600000|2020-11-09 18:30:00|31594.7|31574.7|31592.9|31572.9|31604.7|31584.7|31592.9|31572.9|62
1604946900000|2020-11-09 18:35:00|31595.4|31575.4|31580.5|31560.5|31595.4|31575.4|31580.5|31560.5|87
1604947200000|2020-11-09 18:40:00|31579.7|31559.7|31568|31548|31579.7|31559.7|31563|31543|52
1604947500000|2020-11-09 18:45:00|31567.2|31547.2|31573|31553|31575.6|31555.6|31560.6|31540.6|56
1604947800000|2020-11-09 18:50:00|31574.7|31554.7|31557.2|31537.2|31581.4|31561.4|31547.2|31527.2|70
1604948100000|2020-11-09 18:55:00|31558.9|31538.9|31564.7|31544.7|31577.2|31557.2|31545.5|31525.5|142
1604948400000|2020-11-09 19:00:00|31565.5|31545.5|31559.7|31539.7|31567.2|31547.2|31552.2|31532.2|124
1604948700000|2020-11-09 19:05:00|31558|31538|31568|31548|31572.2|31552.2|31557.2|31537.2|58
1604949000000|2020-11-09 19:10:00|31568.7|31548.7|31547.2|31527.2|31572.2|31552.2|31547.2|31527.2|101
1604949300000|2020-11-09 19:15:00|31550.7|31530.7|31557.2|31537.2|31559.7|31539.7|31547.2|31527.2|48
1604949600000|2020-11-09 19:20:00|31556.4|31536.4|31533.9|31513.9|31557.2|31537.2|31533.9|31513.9|64
1604949900000|2020-11-09 19:25:00|31534.7|31514.7|31539.7|31519.7|31547.2|31527.2|31528|31508|96
1604950200000|2020-11-09 19:30:00|31538|31518|31520.7|31500.7|31538|31518|31517.2|31497.2|71
1604950500000|2020-11-09 19:35:00|31517.2|31497.2|31549.7|31529.7|31552.2|31532.2|31517.2|31497.2|88
1604950800000|2020-11-09 19:40:00|31548.9|31528.9|31587.2|31567.2|31587.2|31567.2|31544.7|31524.7|79
1604951100000|2020-11-09 19:45:00|31586.4|31566.4|31596.4|31576.4|31596.4|31576.4|31582.2|31562.2|107
1604951400000|2020-11-09 19:50:00|31594.7|31574.7|31587.2|31567.2|31597.2|31577.2|31577.2|31557.2|50
1604951700000|2020-11-09 19:55:00|31589.7|31569.7|31594.7|31574.7|31594.7|31574.7|31582.2|31562.2|32
1604952000000|2020-11-09 20:00:00|31594|31574|31595.5|31575.5|31595.5|31575.5|31587.2|31567.2|51
1604952300000|2020-11-09 20:05:00|31593|31573|31592.2|31572.2|31597.2|31577.2|31589.7|31569.7|83
1604952600000|2020-11-09 20:10:00|31593|31573|31577.2|31557.2|31594.7|31574.7|31577.2|31557.2|39
1604952900000|2020-11-09 20:15:00|31574.7|31554.7|31582.2|31562.2|31597.2|31577.2|31574.7|31554.7|38
1604953200000|2020-11-09 20:20:00|31578|31558|31559.7|31539.7|31582.2|31562.2|31547.2|31527.2|83
1604953500000|2020-11-09 20:25:00|31558.2|31538.2|31537.2|31517.2|31558.2|31538.2|31537.2|31517.2|73
1604953800000|2020-11-09 20:30:00|31540.5|31520.5|31554.8|31534.8|31564.8|31544.8|31540.5|31520.5|50
1604954100000|2020-11-09 20:35:00|31555.5|31535.5|31560.5|31540.5|31560.5|31540.5|31549.8|31529.8|16
1604954400000|2020-11-09 20:40:00|31562.3|31542.3|31544.8|31524.8|31564.8|31544.8|31539.8|31519.8|19
1604954700000|2020-11-09 20:45:00|31545.5|31525.5|31514.8|31494.8|31547.3|31527.3|31512.3|31492.3|73
1604955000000|2020-11-09 20:50:00|31514|31494|31460.5|31440.5|31514|31494|31452.3|31432.3|172
1604955300000|2020-11-09 20:55:00|31462.3|31442.3|31409.8|31389.8|31462.3|31442.3|31407.3|31387.3|340
1604955600000|2020-11-09 21:00:00|31411.5|31391.5|31444|31424|31449|31429|31411.5|31391.5|106
1604955900000|2020-11-09 21:05:00|31442.3|31422.3|31446.5|31426.5|31447.3|31427.3|31439.8|31419.8|30
1604956200000|2020-11-09 21:10:00|31444|31424|31431.5|31411.5|31447.3|31427.3|31429.8|31409.8|45
1604956500000|2020-11-09 21:15:00|31429.8|31409.8|31447.3|31427.3|31449|31429|31429.8|31409.8|65
1604956800000|2020-11-09 21:20:00|31449|31429|31437.3|31417.3|31449|31429|31434.8|31414.8|23
1604957100000|2020-11-09 21:25:00|31435.6|31415.6|31438.1|31418.1|31440.6|31420.6|31434.8|31414.8|71
1604957400000|2020-11-09 21:30:00|31437.3|31417.3|31417.3|31397.3|31437.3|31417.3|31412.3|31392.3|123
1604957700000|2020-11-09 21:35:00|31412.3|31392.3|31404|31384|31417.3|31397.3|31404|31384|225
1604958000000|2020-11-09 21:40:00|31402.3|31382.3|31402.3|31382.3|31402.3|31382.3|31384.6|31364.6|83
1604958300000|2020-11-09 21:45:00|31403.8|31383.8|31380.6|31360.6|31403.8|31383.8|31369|31349|87
1604958600000|2020-11-09 21:50:00|31382.3|31362.3|31380.6|31360.6|31382.3|31362.3|31375.6|31355.6|49
1604958900000|2020-11-09 21:55:00|31385.6|31365.6|31398.8|31378.8|31407.3|31387.3|31385.6|31365.6|81
1604962800000|2020-11-09 23:00:00|31401.4|31381.4|31419.8|31399.8|31428.1|31408.1|31394.8|31374.8|159
1604963100000|2020-11-09 23:05:00|31420.6|31400.6|31444.9|31424.9|31447.4|31427.4|31420.6|31400.6|60
1604963400000|2020-11-09 23:10:00|31447.4|31427.4|31442.4|31422.4|31450.6|31430.6|31439.9|31419.9|26
1604963700000|2020-11-09 23:15:00|31444.9|31424.9|31464.9|31444.9|31464.9|31444.9|31444.9|31424.9|83
1604964000000|2020-11-09 23:20:00|31463.1|31443.1|31477.4|31457.4|31487.4|31467.4|31463.1|31443.1|45
1604964300000|2020-11-09 23:25:00|31476.6|31456.6|31497.4|31477.4|31497.4|31477.4|31472.4|31452.4|52
1604964600000|2020-11-09 23:30:00|31502.4|31482.4|31479.9|31459.9|31509.9|31489.9|31479.9|31459.9|271
1604964900000|2020-11-09 23:35:00|31480.6|31460.6|31487.4|31467.4|31492.4|31472.4|31479.9|31459.9|10
1604965200000|2020-11-09 23:40:00|31484.9|31464.9|31462.4|31442.4|31484.9|31464.9|31462.4|31442.4|21
1604965500000|2020-11-09 23:45:00|31461.6|31441.6|31472.4|31452.4|31485.6|31465.6|31461.6|31441.6|33
1604965800000|2020-11-09 23:50:00|31469.9|31449.9|31447.4|31427.4|31473.1|31453.1|31444.1|31424.1|54
1604966100000|2020-11-09 23:55:00|31449.1|31429.1|31460.7|31440.7|31460.7|31440.7|31448.1|31428.1|36
1604966400000|2020-11-10 00:00:00|31458.2|31438.2|31482.6|31462.6|31485.9|31465.9|31445.7|31425.7|79
1604966700000|2020-11-10 00:05:00|31483.4|31463.4|31480.9|31460.9|31485.9|31465.9|31460.9|31440.9|88
1604967000000|2020-11-10 00:10:00|31483.4|31463.4|31487.4|31467.4|31493.4|31473.4|31475.9|31455.9|111
1604967300000|2020-11-10 00:15:00|31491.6|31471.6|31429.1|31409.1|31493.4|31473.4|31428.4|31408.4|89
1604967600000|2020-11-10 00:20:00|31427.4|31407.4|31391.6|31371.6|31442.4|31422.4|31391.6|31371.6|66
1604967900000|2020-11-10 00:25:00|31389.9|31369.9|31412.4|31392.4|31414.9|31394.9|31389.9|31369.9|60
1604968200000|2020-11-10 00:30:00|31410.7|31390.7|31414.1|31394.1|31417.4|31397.4|31406.6|31386.6|24
1604968500000|2020-11-10 00:35:00|31412.4|31392.4|31427.4|31407.4|31432.4|31412.4|31407.4|31387.4|41
1604968800000|2020-11-10 00:40:00|31429.1|31409.1|31414.9|31394.9|31432.4|31412.4|31414.9|31394.9|20
1604969100000|2020-11-10 00:45:00|31415.7|31395.7|31427.4|31407.4|31432.4|31412.4|31415.7|31395.7|14
1604969400000|2020-11-10 00:50:00|31425.7|31405.7|31453.2|31433.2|31453.9|31433.9|31424.9|31404.9|56
1604969700000|2020-11-10 00:55:00|31453.9|31433.9|31467.4|31447.4|31469.2|31449.2|31452.4|31432.4|77
1604970000000|2020-11-10 01:00:00|31466.7|31446.7|31560.9|31540.9|31581.7|31561.7|31463.2|31443.2|599
1604970300000|2020-11-10 01:05:00|31570.9|31550.9|31600.9|31580.9|31601.7|31581.7|31555.9|31535.9|301
1604970600000|2020-11-10 01:10:00|31604.9|31584.9|31595.9|31575.9|31614.9|31594.9|31592.6|31572.6|148
1604970900000|2020-11-10 01:15:00|31597.6|31577.6|31605.1|31585.1|31607.6|31587.6|31565.9|31545.9|255
1604971200000|2020-11-10 01:20:00|31603.4|31583.4|31610.9|31590.9|31613.4|31593.4|31572.6|31552.6|113
1604971500000|2020-11-10 01:25:00|31610.1|31590.1|31607.7|31587.7|31620.1|31600.1|31585.9|31565.9|158
1604971800000|2020-11-10 01:30:00|31610.9|31590.9|31585.2|31565.2|31615.9|31595.9|31580.9|31560.9|111
1604972100000|2020-11-10 01:35:00|31582.7|31562.7|31555.9|31535.9|31610.9|31590.9|31555.9|31535.9|146
1604972400000|2020-11-10 01:40:00|31560.2|31540.2|31590.9|31570.9|31593.4|31573.4|31550.2|31530.2|130
1604972700000|2020-11-10 01:45:00|31590.2|31570.2|31586.7|31566.7|31590.2|31570.2|31565.9|31545.9|88
1604973000000|2020-11-10 01:50:00|31585.9|31565.9|31580.2|31560.2|31605.9|31585.9|31580.2|31560.2|86
1604973300000|2020-11-10 01:55:00|31580.9|31560.9|31580.2|31560.2|31590.9|31570.9|31572.7|31552.7|60
1604973600000|2020-11-10 02:00:00|31577.7|31557.7|31630.2|31610.2|31637.7|31617.7|31575.2|31555.2|205
1604973900000|2020-11-10 02:05:00|31627.7|31607.7|31637.5|31617.5|31638.4|31618.4|31615.9|31595.9|115
1604974200000|2020-11-10 02:10:00|31639.2|31619.2|31617.7|31597.7|31639.2|31619.2|31617.7|31597.7|132
1604974500000|2020-11-10 02:15:00|31615.9|31595.9|31615.2|31595.2|31619.2|31599.2|31610.2|31590.2|77
1604974800000|2020-11-10 02:20:00|31613.4|31593.4|31596|31576|31616|31596|31596|31576|53
1604975100000|2020-11-10 02:25:00|31595.2|31575.2|31596|31576|31600.2|31580.2|31588.5|31568.5|49
1604975400000|2020-11-10 02:30:00|31597.7|31577.7|31609.4|31589.4|31626|31606|31596|31576|92
1604975700000|2020-11-10 02:35:00|31607.7|31587.7|31595.2|31575.2|31611|31591|31578.5|31558.5|88
1604976000000|2020-11-10 02:40:00|31592.7|31572.7|31586|31566|31606|31586|31578.5|31558.5|96
1604976300000|2020-11-10 02:45:00|31585.2|31565.2|31592.7|31572.7|31606|31586|31585.2|31565.2|172
1604976600000|2020-11-10 02:50:00|31591|31571|31596|31576|31612.7|31592.7|31581|31561|102
1604976900000|2020-11-10 02:55:00|31595.2|31575.2|31557.7|31537.7|31597.7|31577.7|31544.5|31524.5|314
1604977200000|2020-11-10 03:00:00|31559.5|31539.5|31561|31541|31582|31562|31557.7|31537.7|178
1604977500000|2020-11-10 03:05:00|31562.7|31542.7|31566|31546|31567|31547|31547.7|31527.7|81
1604977800000|2020-11-10 03:10:00|31567.7|31547.7|31566|31546|31571|31551|31553.5|31533.5|61
1604978100000|2020-11-10 03:15:00|31566.7|31546.7|31551|31531|31571|31551|31544.3|31524.3|130
1604978400000|2020-11-10 03:20:00|31552.7|31532.7|31496|31476|31562.7|31542.7|31496|31476|174
1604978700000|2020-11-10 03:25:00|31492.7|31472.7|31488.5|31468.5|31496|31476|31464.5|31444.5|224
1604979000000|2020-11-10 03:30:00|31489.3|31469.3|31497.7|31477.7|31510.2|31490.2|31486|31466|63
1604979300000|2020-11-10 03:35:00|31498.5|31478.5|31461|31441|31506|31486|31455.2|31435.2|140
1604979600000|2020-11-10 03:40:00|31462.7|31442.7|31459.3|31439.3|31484.3|31464.3|31441|31421|99
1604979900000|2020-11-10 03:45:00|31456|31436|31451|31431|31461|31441|31436.8|31416.8|120
1604980200000|2020-11-10 03:50:00|31449.3|31429.3|31421|31401|31451|31431|31416|31396|178
1604980500000|2020-11-10 03:55:00|31422.8|31402.8|31416|31396|31422.8|31402.8|31408.5|31388.5|144
1604980800000|2020-11-10 04:00:00|31415.3|31395.3|31434.3|31414.3|31437.5|31417.5|31412.8|31392.8|88
1604981100000|2020-11-10 04:05:00|31436|31416|31419.3|31399.3|31439.3|31419.3|31414.3|31394.3|67
1604981400000|2020-11-10 04:10:00|31421|31401|31431|31411|31431.8|31411.8|31414.3|31394.3|52
1604981700000|2020-11-10 04:15:00|31429.3|31409.3|31428.5|31408.5|31429.3|31409.3|31410|31390|48
1604982000000|2020-11-10 04:20:00|31427.8|31407.8|31436.8|31416.8|31444.3|31424.3|31426|31406|57
1604982300000|2020-11-10 04:25:00|31437.6|31417.6|31443.5|31423.5|31444.3|31424.3|31426|31406|46
1604982600000|2020-11-10 04:30:00|31441|31421|31442.6|31422.6|31444.3|31424.3|31436.8|31416.8|27
1604982900000|2020-11-10 04:35:00|31444.3|31424.3|31446.8|31426.8|31451.8|31431.8|31441|31421|21
1604983200000|2020-11-10 04:40:00|31447.6|31427.6|31441.8|31421.8|31449.3|31429.3|31439.3|31419.3|35
1604983500000|2020-11-10 04:45:00|31444.3|31424.3|31434.3|31414.3|31444.3|31424.3|31426.1|31406.1|49
1604983800000|2020-11-10 04:50:00|31431.8|31411.8|31431.1|31411.1|31441.1|31421.1|31428.6|31408.6|20
1604984100000|2020-11-10 04:55:00|31432.8|31412.8|31451.1|31431.1|31451.1|31431.1|31431.1|31411.1|15
1604984400000|2020-11-10 05:00:00|31450.3|31430.3|31466.1|31446.1|31466.8|31446.8|31441.1|31421.1|113
1604984700000|2020-11-10 05:05:00|31464.3|31444.3|31454.3|31434.3|31469.3|31449.3|31451.1|31431.1|125
1604985000000|2020-11-10 05:10:00|31456.1|31436.1|31451.1|31431.1|31461.1|31441.1|31447.8|31427.8|51
1604985300000|2020-11-10 05:15:00|31451.8|31431.8|31456.1|31436.1|31469.3|31449.3|31451.1|31431.1|67
1604985600000|2020-11-10 05:20:00|31456.8|31436.8|31486.1|31466.1|31486.8|31466.8|31456.1|31436.1|72
1604985900000|2020-11-10 05:25:00|31486.8|31466.8|31486.8|31466.8|31491.1|31471.1|31478.6|31458.6|54
1604986200000|2020-11-10 05:30:00|31488.6|31468.6|31466.1|31446.1|31499.3|31479.3|31451.1|31431.1|215
1604986500000|2020-11-10 05:35:00|31468.6|31448.6|31431.1|31411.1|31471.1|31451.1|31426.1|31406.1|96
1604986800000|2020-11-10 05:40:00|31428.6|31408.6|31323.6|31303.6|31431.1|31411.1|31300.3|31280.3|352
1604987100000|2020-11-10 05:45:00|31326.1|31306.1|31341.1|31321.1|31356.1|31336.1|31318.6|31298.6|347
1604987400000|2020-11-10 05:50:00|31339.4|31319.4|31336.1|31316.1|31346.1|31326.1|31317.6|31297.6|305
1604987700000|2020-11-10 05:55:00|31336.9|31316.9|31323.6|31303.6|31351.1|31331.1|31322.8|31302.8|184
1604988000000|2020-11-10 06:00:00|31321.9|31301.9|31353.6|31333.6|31361.1|31341.1|31318.6|31298.6|120
1604988300000|2020-11-10 06:05:00|31355.4|31335.4|31356.1|31336.1|31361.1|31341.1|31341.1|31321.1|90
1604988600000|2020-11-10 06:10:00|31357.9|31337.9|31356.1|31336.1|31368.6|31348.6|31354.4|31334.4|48
1604988900000|2020-11-10 06:15:00|31356.9|31336.9|31336.1|31316.1|31366.1|31346.1|31326.1|31306.1|171
1604989200000|2020-11-10 06:20:00|31334.4|31314.4|31336.1|31316.1|31341.1|31321.1|31328.6|31308.6|419
1604989500000|2020-11-10 06:25:00|31334.4|31314.4|31346.9|31326.9|31351.1|31331.1|31331.1|31311.1|333
1604989800000|2020-11-10 06:30:00|31347.6|31327.6|31346.9|31326.9|31351.1|31331.1|31337.9|31317.9|298
1604990100000|2020-11-10 06:35:00|31348.6|31328.6|31355.4|31335.4|31356.1|31336.1|31341.1|31321.1|124
1604990400000|2020-11-10 06:40:00|31353.6|31333.6|31334.4|31314.4|31359.4|31339.4|31334.4|31314.4|256
1604990700000|2020-11-10 06:45:00|31333.6|31313.6|31349.4|31329.4|31354.4|31334.4|31331.1|31311.1|192
1604991000000|2020-11-10 06:50:00|31351.9|31331.9|31346.1|31326.1|31366.1|31346.1|31345.2|31325.2|93
1604991300000|2020-11-10 06:55:00|31346.9|31326.9|31326.9|31306.9|31354.4|31334.4|31322.7|31302.7|138
1604991600000|2020-11-10 07:00:00|31328.6|31308.6|31406.1|31386.1|31423.6|31403.6|31327.7|31307.7|298
1604991900000|2020-11-10 07:05:00|31403.6|31383.6|31396.2|31376.2|31407.1|31387.1|31391.2|31371.2|81
1604992200000|2020-11-10 07:10:00|31397.7|31377.7|31401.2|31381.2|31411.2|31391.2|31387.7|31367.7|187
1604992500000|2020-11-10 07:15:00|31401.9|31381.9|31434.4|31414.4|31434.7|31414.7|31401.9|31381.9|440
1604992800000|2020-11-10 07:20:00|31433.7|31413.7|31423.7|31403.7|31436.2|31416.2|31414.4|31394.4|255
1604993100000|2020-11-10 07:25:00|31426.2|31406.2|31486.2|31466.2|31486.2|31466.2|31424.4|31404.4|478
1604993400000|2020-11-10 07:30:00|31487.9|31467.9|31466.9|31446.9|31506.2|31486.2|31466.9|31446.9|153
1604993700000|2020-11-10 07:35:00|31466.2|31446.2|31436.2|31416.2|31466.2|31446.2|31436.2|31416.2|112
1604994000000|2020-11-10 07:40:00|31439.7|31419.7|31452.9|31432.9|31456.2|31436.2|31434.7|31414.7|89
1604994300000|2020-11-10 07:45:00|31450.4|31430.4|31406.2|31386.2|31451.2|31431.2|31401.2|31381.2|130
1604994600000|2020-11-10 07:50:00|31404.4|31384.4|31387.9|31367.9|31423.7|31403.7|31386.2|31366.2|156
1604994900000|2020-11-10 07:55:00|31389.7|31369.7|31391.2|31371.2|31411.2|31391.2|31382.9|31362.9|83
1604995200000|2020-11-10 08:00:00|31389.4|31369.4|31465.4|31445.4|31481.2|31461.2|31389.4|31369.4|356
1604995500000|2020-11-10 08:05:00|31462.9|31442.9|31434.7|31414.7|31480.4|31460.4|31430.4|31410.4|171
1604995800000|2020-11-10 08:10:00|31439.7|31419.7|31427.2|31407.2|31439.7|31419.7|31413.9|31393.9|131
1604996100000|2020-11-10 08:15:00|31426.4|31406.4|31442.2|31422.2|31453.9|31433.9|31396.4|31376.4|479
1604996400000|2020-11-10 08:20:00|31444.7|31424.7|31485.5|31465.5|31501.2|31481.2|31444.7|31424.7|329
1604996700000|2020-11-10 08:25:00|31484.7|31464.7|31508|31488|31541.2|31521.2|31471.2|31451.2|688
1604997000000|2020-11-10 08:30:00|31506.2|31486.2|31486.2|31466.2|31518|31498|31481.2|31461.2|299
1604997300000|2020-11-10 08:35:00|31487|31467|31493|31473|31498|31478|31471.2|31451.2|323
1604997600000|2020-11-10 08:40:00|31491.2|31471.2|31516.2|31496.2|31545.5|31525.5|31491.2|31471.2|361
1604997900000|2020-11-10 08:45:00|31515.5|31495.5|31489.5|31469.5|31518|31498|31481.2|31461.2|320
1604998200000|2020-11-10 08:50:00|31491.2|31471.2|31506.2|31486.2|31528.7|31508.7|31488.7|31468.7|307
1604998500000|2020-11-10 08:55:00|31509.7|31489.7|31530.5|31510.5|31531.2|31511.2|31496.2|31476.2|141
1604998800000|2020-11-10 09:00:00|31531.2|31511.2|31512|31492|31544.5|31524.5|31512|31492|218
1604999100000|2020-11-10 09:05:00|31513.7|31493.7|31538|31518|31538|31518|31496.2|31476.2|866
1604999400000|2020-11-10 09:10:00|31539.7|31519.7|31531.2|31511.2|31566.2|31546.2|31531.2|31511.2|266
1604999700000|2020-11-10 09:15:00|31533|31513|31574.5|31554.5|31584.5|31564.5|31523|31503|168
1605000000000|2020-11-10 09:20:00|31572.7|31552.7|31566.2|31546.2|31576.2|31556.2|31536.2|31516.2|96
1605000300000|2020-11-10 09:25:00|31567|31547|31561.3|31541.3|31581.2|31561.2|31556.2|31536.2|89
1605000600000|2020-11-10 09:30:00|31563.8|31543.8|31521.3|31501.3|31571.3|31551.3|31514.5|31494.5|174
1605000900000|2020-11-10 09:35:00|31523.8|31503.8|31551.3|31531.3|31551.3|31531.3|31521.3|31501.3|85
1605001200000|2020-11-10 09:40:00|31549.5|31529.5|31506.3|31486.3|31566.3|31546.3|31496.3|31476.3|249
1605001500000|2020-11-10 09:45:00|31509.8|31489.8|31526.3|31506.3|31544.5|31524.5|31509.8|31489.8|260
1605001800000|2020-11-10 09:50:00|31524.5|31504.5|31477|31457|31528.8|31508.8|31473.8|31453.8|182
1605002100000|2020-11-10 09:55:00|31478.8|31458.8|31488|31468|31494.5|31474.5|31478|31458|75
1605002400000|2020-11-10 10:00:00|31486.3|31466.3|31478|31458|31506.3|31486.3|31476.3|31456.3|121
1605002700000|2020-11-10 10:05:00|31475.5|31455.5|31441.3|31421.3|31478|31458|31437|31417|257
1605003000000|2020-11-10 10:10:00|31438|31418|31410.5|31390.5|31463.8|31443.8|31408.8|31388.8|286
1605003300000|2020-11-10 10:15:00|31409.8|31389.8|31391.3|31371.3|31417.3|31397.3|31388.8|31368.8|181
1605003600000|2020-11-10 10:20:00|31389.5|31369.5|31381.3|31361.3|31393|31373|31365.5|31345.5|196
1605003900000|2020-11-10 10:25:00|31382|31362|31376.5|31356.5|31391.3|31371.3|31367|31347|141
1605004200000|2020-11-10 10:30:00|31374.8|31354.8|31418|31398|31420.5|31400.5|31368|31348|105
1605004500000|2020-11-10 10:35:00|31420.5|31400.5|31425.6|31405.6|31433|31413|31411.3|31391.3|74
1605004800000|2020-11-10 10:40:00|31426.3|31406.3|31391.3|31371.3|31426.3|31406.3|31386.3|31366.3|133
1605005100000|2020-11-10 10:45:00|31386.3|31366.3|31364.8|31344.8|31407.3|31387.3|31361.6|31341.6|152
1605005400000|2020-11-10 10:50:00|31367.3|31347.3|31366.6|31346.6|31381.6|31361.6|31354.8|31334.8|129
1605005700000|2020-11-10 10:55:00|31369.8|31349.8|31364.8|31344.8|31379.8|31359.8|31363.1|31343.1|133
1605006000000|2020-11-10 11:00:00|31364.1|31344.1|31401.6|31381.6|31404.8|31384.8|31341.6|31321.6|183
1605006300000|2020-11-10 11:05:00|31399.8|31379.8|31376.6|31356.6|31406.6|31386.6|31376.6|31356.6|85
1605006600000|2020-11-10 11:10:00|31374.8|31354.8|31409.8|31389.8|31409.8|31389.8|31374.8|31354.8|58
1605006900000|2020-11-10 11:15:00|31408.3|31388.3|31384.8|31364.8|31409.8|31389.8|31384.1|31364.1|65
1605007200000|2020-11-10 11:20:00|31386.6|31366.6|31388.3|31368.3|31401.6|31381.6|31384.1|31364.1|258
1605007500000|2020-11-10 11:25:00|31386.6|31366.6|31381.6|31361.6|31389.1|31369.1|31369.8|31349.8|310
1605007800000|2020-11-10 11:30:00|31379.8|31359.8|31396.6|31376.6|31396.6|31376.6|31364.1|31344.1|71
1605008100000|2020-11-10 11:35:00|31394.8|31374.8|31399.8|31379.8|31401.6|31381.6|31389.8|31369.8|123
1605008400000|2020-11-10 11:40:00|31398.1|31378.1|31389.9|31369.9|31406.6|31386.6|31389.1|31369.1|117
1605008700000|2020-11-10 11:45:00|31387.4|31367.4|31391.6|31371.6|31399.9|31379.9|31387.4|31367.4|92
1605009000000|2020-11-10 11:50:00|31389.9|31369.9|31396.6|31376.6|31399.9|31379.9|31388.4|31368.4|111
1605009300000|2020-11-10 11:55:00|31394.9|31374.9|31381.6|31361.6|31394.9|31374.9|31364.1|31344.1|188
1605009600000|2020-11-10 12:00:00|31384.9|31364.9|31369.9|31349.9|31399.9|31379.9|31358.1|31338.1|108
1605009900000|2020-11-10 12:05:00|31371.6|31351.6|31356.6|31336.6|31387.4|31367.4|31356.6|31336.6|95
1605010200000|2020-11-10 12:10:00|31359.9|31339.9|31336.6|31316.6|31359.9|31339.9|31324.9|31304.9|164
1605010500000|2020-11-10 12:15:00|31335.9|31315.9|31348.1|31328.1|31354.9|31334.9|31329.9|31309.9|111
1605010800000|2020-11-10 12:20:00|31344.1|31324.1|31324.9|31304.9|31349.1|31329.1|31321.6|31301.6|185
1605011100000|2020-11-10 12:25:00|31326.6|31306.6|31329.1|31309.1|31354.1|31334.1|31324.1|31304.1|174
1605011400000|2020-11-10 12:30:00|31326.6|31306.6|31310.6|31290.6|31337.4|31317.4|31271.6|31251.6|537
1605011700000|2020-11-10 12:35:00|31311.4|31291.4|31309.1|31289.1|31329.9|31309.9|31296.6|31276.6|637
1605012000000|2020-11-10 12:40:00|31311.6|31291.6|31306.7|31286.7|31331.7|31311.7|31304.9|31284.9|113
1605012300000|2020-11-10 12:45:00|31307.4|31287.4|31294.9|31274.9|31310.9|31290.9|31288.1|31268.1|249
1605012600000|2020-11-10 12:50:00|31293.4|31273.4|31298.4|31278.4|31303.4|31283.4|31281.7|31261.7|147
1605012900000|2020-11-10 12:55:00|31296.7|31276.7|31238.4|31218.4|31296.7|31276.7|31233.4|31213.4|388
1605013200000|2020-11-10 13:00:00|31237.7|31217.7|31278.4|31258.4|31283.4|31263.4|31235.2|31215.2|713
1605013500000|2020-11-10 13:05:00|31276.7|31256.7|31212.7|31192.7|31278.4|31258.4|31193.4|31173.4|743
1605013800000|2020-11-10 13:10:00|31210.9|31190.9|31209.2|31189.2|31223.4|31203.4|31151.9|31131.9|822
1605014100000|2020-11-10 13:15:00|31210.9|31190.9|31211.7|31191.7|31218.4|31198.4|31188.4|31168.4|306
1605014400000|2020-11-10 13:20:00|31213.4|31193.4|31173.4|31153.4|31217.7|31197.7|31138.4|31118.4|441
1605014700000|2020-11-10 13:25:00|31171.7|31151.7|31115.2|31095.2|31182|31162|31112.7|31092.7|771
1605015000000|2020-11-10 13:30:00|31115.9|31095.9|31079.5|31059.5|31115.9|31095.9|31063.7|31043.7|896
1605015300000|2020-11-10 13:35:00|31077|31057|31048.5|31028.5|31077|31057|31035.2|31015.2|751
1605015600000|2020-11-10 13:40:00|31045.2|31025.2|31086|31066|31088.5|31068.5|31033.5|31013.5|561
1605015900000|2020-11-10 13:45:00|31085.2|31065.2|31091.7|31071.7|31095.2|31075.2|31069.2|31049.2|408
1605016200000|2020-11-10 13:50:00|31095.2|31075.2|31140|31120|31142.5|31122.5|31091.7|31071.7|679
1605016500000|2020-11-10 13:55:00|31138.2|31118.2|31163.5|31143.5|31188.5|31168.5|31135|31115|699
1605016800000|2020-11-10 14:00:00|31161.7|31141.7|31170.2|31150.2|31173.5|31153.5|31139.2|31119.2|406
1605017100000|2020-11-10 14:05:00|31168.5|31148.5|31213.5|31193.5|31239.2|31219.2|31156|31136|808
1605017400000|2020-11-10 14:10:00|31212.7|31192.7|31173.5|31153.5|31218.5|31198.5|31173.5|31153.5|283
1605017700000|2020-11-10 14:15:00|31171.7|31151.7|31191|31171|31210|31190|31171.7|31151.7|295
1605018000000|2020-11-10 14:20:00|31192.7|31172.7|31209.2|31189.2|31218.5|31198.5|31183.5|31163.5|393
1605018300000|2020-11-10 14:25:00|31208.5|31188.5|31223.5|31203.5|31233.5|31213.5|31176|31156|319
1605018600000|2020-11-10 14:30:00|31225.3|31205.3|31168.5|31148.5|31241.7|31221.7|31166.7|31146.7|729
1605018900000|2020-11-10 14:35:00|31166.7|31146.7|31206|31186|31215.3|31195.3|31146.7|31126.7|547
1605019200000|2020-11-10 14:40:00|31208.5|31188.5|31243.5|31223.5|31262|31242|31183.5|31163.5|370
1605019500000|2020-11-10 14:45:00|31244.2|31224.2|31276.8|31256.8|31278.5|31258.5|31208.5|31188.5|496
1605019800000|2020-11-10 14:50:00|31278.5|31258.5|31281.8|31261.8|31290|31270|31266.8|31246.8|443
1605020100000|2020-11-10 14:55:00|31281|31261|31321.8|31301.8|31321.8|31301.8|31276.8|31256.8|665
1605020400000|2020-11-10 15:00:00|31320.3|31300.3|31338.5|31318.5|31338.5|31318.5|31295|31275|534
1605020700000|2020-11-10 15:05:00|31340|31320|31393.5|31373.5|31398.5|31378.5|31329.3|31309.3|747
1605021000000|2020-11-10 15:10:00|31395|31375|31431.8|31411.8|31444.3|31424.3|31394.3|31374.3|1033
1605021300000|2020-11-10 15:15:00|31435|31415|31461.8|31441.8|31465|31445|31435|31415|581
1605021600000|2020-11-10 15:20:00|31462.5|31442.5|31453.3|31433.3|31478.3|31458.3|31430.8|31410.8|538
1605021900000|2020-11-10 15:25:00|31455|31435|31472.5|31452.5|31474.3|31454.3|31450|31430|473
1605022200000|2020-11-10 15:30:00|31474.3|31454.3|31470|31450|31484.3|31464.3|31457.2|31437.2|330
1605022500000|2020-11-10 15:35:00|31468.3|31448.3|31410|31390|31473.3|31453.3|31394|31374|435
1605022800000|2020-11-10 15:40:00|31408.3|31388.3|31355|31335|31423.3|31403.3|31350|31330|456
1605023100000|2020-11-10 15:45:00|31356.8|31336.8|31381.8|31361.8|31381.8|31361.8|31355|31335|356
1605023400000|2020-11-10 15:50:00|31380|31360|31405|31385|31405|31385|31370|31350|365
1605023700000|2020-11-10 15:55:00|31406.8|31386.8|31445|31425|31453.3|31433.3|31406.8|31386.8|693
1605024000000|2020-11-10 16:00:00|31446.8|31426.8|31493.6|31473.6|31500|31480|31435.8|31415.8|591
1605024300000|2020-11-10 16:05:00|31495.3|31475.3|31463.6|31443.6|31498.6|31478.6|31446.1|31426.1|347
1605024600000|2020-11-10 16:10:00|31461.8|31441.8|31478.6|31458.6|31488.6|31468.6|31461.8|31441.8|226
1605024900000|2020-11-10 16:15:00|31479.3|31459.3|31459.3|31439.3|31488.6|31468.6|31457.8|31437.8|227
1605025200000|2020-11-10 16:20:00|31458.6|31438.6|31464.6|31444.6|31487.1|31467.1|31458.6|31438.6|227
1605025500000|2020-11-10 16:25:00|31463.9|31443.9|31493.6|31473.6|31508.6|31488.6|31460.3|31440.3|319
1605025800000|2020-11-10 16:30:00|31496.8|31476.8|31483.6|31463.6|31498.6|31478.6|31468.6|31448.6|247
1605026100000|2020-11-10 16:35:00|31484.3|31464.3|31506.8|31486.8|31509.3|31489.3|31466.1|31446.1|242
1605026400000|2020-11-10 16:40:00|31508.6|31488.6|31516.1|31496.1|31536.1|31516.1|31500.4|31480.4|225
1605026700000|2020-11-10 16:45:00|31513.6|31493.6|31506.1|31486.1|31526.1|31506.1|31503.6|31483.6|118
1605027000000|2020-11-10 16:50:00|31506.8|31486.8|31501.1|31481.1|31510.4|31490.4|31487.6|31467.6|196
1605027300000|2020-11-10 16:55:00|31498.6|31478.6|31510.4|31490.4|31528.6|31508.6|31493.6|31473.6|710
1605027600000|2020-11-10 17:00:00|31512.9|31492.9|31550.4|31530.4|31555.4|31535.4|31497.1|31477.1|232
1605027900000|2020-11-10 17:05:00|31548.6|31528.6|31548.9|31528.9|31555.4|31535.4|31532.1|31512.1|191
1605028200000|2020-11-10 17:10:00|31549.6|31529.6|31542.2|31522.2|31570.4|31550.4|31539.7|31519.7|424
1605028500000|2020-11-10 17:15:00|31540.7|31520.7|31528.9|31508.9|31542.2|31522.2|31523.9|31503.9|210
1605028800000|2020-11-10 17:20:00|31527.2|31507.2|31537.2|31517.2|31544.7|31524.7|31520.7|31500.7|190
1605029100000|2020-11-10 17:25:00|31535.4|31515.4|31537.9|31517.9|31551.4|31531.4|31527.9|31507.9|342
1605029400000|2020-11-10 17:30:00|31537.2|31517.2|31558.6|31538.6|31565.4|31545.4|31534.7|31514.7|772
1605029700000|2020-11-10 17:35:00|31560.4|31540.4|31576.9|31556.9|31576.9|31556.9|31543.6|31523.6|721
1605030000000|2020-11-10 17:40:00|31575.1|31555.1|31580.1|31560.1|31583.4|31563.4|31561.9|31541.9|259
1605030300000|2020-11-10 17:45:00|31580.9|31560.9|31595.1|31575.1|31600.1|31580.1|31575.1|31555.1|306
1605030600000|2020-11-10 17:50:00|31596.9|31576.9|31586.9|31566.9|31605.1|31585.1|31577.6|31557.6|1453
1605030900000|2020-11-10 17:55:00|31585.4|31565.4|31618.7|31598.7|31620.4|31600.4|31579.4|31559.4|2382
1605031200000|2020-11-10 18:00:00|31620.4|31600.4|31632.6|31612.6|31635.1|31615.1|31608.7|31588.7|942
1605031500000|2020-11-10 18:05:00|31631.9|31611.9|31624.1|31604.1|31640.9|31620.9|31624.1|31604.1|392
1605031800000|2020-11-10 18:10:00|31625.9|31605.9|31613.4|31593.4|31635.1|31615.1|31610.1|31590.1|166
1605032100000|2020-11-10 18:15:00|31615.1|31595.1|31615.2|31595.2|31625.1|31605.1|31610.1|31590.1|154
1605032400000|2020-11-10 18:20:00|31614.4|31594.4|31580.2|31560.2|31614.4|31594.4|31578.4|31558.4|165
1605032700000|2020-11-10 18:25:00|31579.4|31559.4|31596.9|31576.9|31603.4|31583.4|31576.9|31556.9|131
1605033000000|2020-11-10 18:30:00|31595.2|31575.2|31564.4|31544.4|31595.2|31575.2|31559.4|31539.4|267
1605033300000|2020-11-10 18:35:00|31561.9|31541.9|31580.2|31560.2|31583.4|31563.4|31558.7|31538.7|140
1605033600000|2020-11-10 18:40:00|31578.4|31558.4|31595.9|31575.9|31595.9|31575.9|31578.4|31558.4|82
1605033900000|2020-11-10 18:45:00|31593.4|31573.4|31606.6|31586.6|31615.9|31595.9|31589.1|31569.1|176
1605034200000|2020-11-10 18:50:00|31605.9|31585.9|31626.6|31606.6|31629.1|31609.1|31605.9|31585.9|130
1605034500000|2020-11-10 18:55:00|31628.1|31608.1|31661.6|31641.6|31661.6|31641.6|31626.6|31606.6|218
1605034800000|2020-11-10 19:00:00|31659.9|31639.9|31645.9|31625.9|31671.7|31651.7|31634.2|31614.2|132
1605035100000|2020-11-10 19:05:00|31644.2|31624.2|31651.7|31631.7|31656.7|31636.7|31644.2|31624.2|44
1605035400000|2020-11-10 19:10:00|31653.1|31633.1|31648.4|31628.4|31656.7|31636.7|31631.7|31611.7|95
1605035700000|2020-11-10 19:15:00|31650.2|31630.2|31616.7|31596.7|31650.2|31630.2|31611.7|31591.7|93
1605036000000|2020-11-10 19:20:00|31617.4|31597.4|31658.4|31638.4|31658.4|31638.4|31617.4|31597.4|126
1605036300000|2020-11-10 19:25:00|31659.9|31639.9|31635.9|31615.9|31675.9|31655.9|31615.9|31595.9|95
1605036600000|2020-11-10 19:30:00|31636.7|31616.7|31661.7|31641.7|31668.4|31648.4|31635.9|31615.9|192
1605036900000|2020-11-10 19:35:00|31664.2|31644.2|31656.7|31636.7|31665.9|31645.9|31644.2|31624.2|77
1605037200000|2020-11-10 19:40:00|31658.1|31638.1|31646.7|31626.7|31664.9|31644.9|31631.7|31611.7|70
1605037500000|2020-11-10 19:45:00|31645.9|31625.9|31634.2|31614.2|31647.7|31627.7|31631.7|31611.7|72
1605037800000|2020-11-10 19:50:00|31633.5|31613.5|31628.5|31608.5|31644.2|31624.2|31626.7|31606.7|55
1605038100000|2020-11-10 19:55:00|31626.7|31606.7|31621.7|31601.7|31633.5|31613.5|31619.2|31599.2|32
1605038400000|2020-11-10 20:00:00|31624.2|31604.2|31616|31596|31633.5|31613.5|31616|31596|92
1605038700000|2020-11-10 20:05:00|31615.2|31595.2|31591.7|31571.7|31616|31596|31586.7|31566.7|141
1605039000000|2020-11-10 20:10:00|31593.2|31573.2|31579.5|31559.5|31606|31586|31577.7|31557.7|141
1605039300000|2020-11-10 20:15:00|31580.2|31560.2|31605.2|31585.2|31618.8|31598.8|31580.2|31560.2|299
1605039600000|2020-11-10 20:20:00|31606|31586|31602.7|31582.7|31612|31592|31600.2|31580.2|77
1605039900000|2020-11-10 20:25:00|31604.5|31584.5|31609.5|31589.5|31613.8|31593.8|31592.7|31572.7|89
1605040200000|2020-11-10 20:30:00|31610.2|31590.2|31605.3|31585.3|31613.8|31593.8|31594.5|31574.5|97
1605040500000|2020-11-10 20:35:00|31607|31587|31584.5|31564.5|31608.8|31588.8|31582.8|31562.8|78
1605040800000|2020-11-10 20:40:00|31585.3|31565.3|31607.8|31587.8|31612.8|31592.8|31585.3|31565.3|273
1605041100000|2020-11-10 20:45:00|31607|31587|31600.3|31580.3|31610.3|31590.3|31590.3|31570.3|87
1605041400000|2020-11-10 20:50:00|31601|31581|31575.3|31555.3|31607.8|31587.8|31570.3|31550.3|139
1605041700000|2020-11-10 20:55:00|31576.7|31556.7|31582.8|31562.8|31590.3|31570.3|31570.3|31550.3|125
1605042000000|2020-11-10 21:00:00|31582|31562|31602|31582|31602.8|31582.8|31582|31562|77
1605042300000|2020-11-10 21:05:00|31605.3|31585.3|31600.3|31580.3|31608.5|31588.5|31600.3|31580.3|53
1605042600000|2020-11-10 21:10:00|31599.5|31579.5|31595.3|31575.3|31599.5|31579.5|31595.3|31575.3|5
1605042900000|2020-11-10 21:15:00|31593.5|31573.5|31590.3|31570.3|31593.5|31573.5|31590.3|31570.3|12
1605043200000|2020-11-10 21:20:00|31588.5|31568.5|31572.8|31552.8|31588.5|31568.5|31572.8|31552.8|51
1605043500000|2020-11-10 21:25:00|31574.6|31554.6|31595.3|31575.3|31599.6|31579.6|31574.6|31554.6|52
1605043800000|2020-11-10 21:30:00|31592.1|31572.1|31602.8|31582.8|31602.8|31582.8|31592.1|31572.1|26
1605044100000|2020-11-10 21:35:00|31605.3|31585.3|31607.8|31587.8|31607.8|31587.8|31605.3|31585.3|16
1605044400000|2020-11-10 21:40:00|31609.6|31589.6|31619.3|31599.3|31619.3|31599.3|31609.6|31589.6|22
1605044700000|2020-11-10 21:45:00|31618.5|31598.5|31621|31601|31622.8|31602.8|31617.1|31597.1|34
1605045000000|2020-11-10 21:50:00|31622.8|31602.8|31613.9|31593.9|31630.3|31610.3|31613.9|31593.9|36
1605045300000|2020-11-10 21:55:00|31612.1|31592.1|31605.3|31585.3|31612.1|31592.1|31595.3|31575.3|47
1605049200000|2020-11-10 23:00:00|31605.4|31585.4|31610.4|31590.4|31615.4|31595.4|31595.4|31575.4|89
1605049500000|2020-11-10 23:05:00|31611.1|31591.1|31615.4|31595.4|31626.1|31606.1|31610.4|31590.4|17
1605049800000|2020-11-10 23:10:00|31611.8|31591.8|31605.4|31585.4|31611.8|31591.8|31602.9|31582.9|23
1605050100000|2020-11-10 23:15:00|31603.6|31583.6|31602.9|31582.9|31605.4|31585.4|31600.4|31580.4|10
1605050400000|2020-11-10 23:20:00|31605.4|31585.4|31590.4|31570.4|31606.1|31586.1|31577.9|31557.9|71
1605050700000|2020-11-10 23:25:00|31591.1|31571.1|31602.9|31582.9|31602.9|31582.9|31591.1|31571.1|19
1605051000000|2020-11-10 23:30:00|31602.2|31582.2|31575.4|31555.4|31602.2|31582.2|31572.9|31552.9|39
1605051300000|2020-11-10 23:35:00|31573.6|31553.6|31580.4|31560.4|31585.4|31565.4|31572.9|31552.9|21
1605051600000|2020-11-10 23:40:00|31582.9|31562.9|31590.4|31570.4|31592.9|31572.9|31582.9|31562.9|7
1605051900000|2020-11-10 23:45:00|31591.1|31571.1|31594.7|31574.7|31597.9|31577.9|31591.1|31571.1|11
1605052200000|2020-11-10 23:50:00|31592.9|31572.9|31584.7|31564.7|31594.7|31574.7|31584|31564|19
1605052500000|2020-11-10 23:55:00|31584|31564|31567.9|31547.9|31584.7|31564.7|31567.9|31547.9|29
1604966400000|2020-11-10 00:00:00|31458.2|31438.2|31482.6|31462.6|31485.9|31465.9|31445.7|31425.7|79
1604966700000|2020-11-10 00:05:00|31483.4|31463.4|31480.9|31460.9|31485.9|31465.9|31460.9|31440.9|88
1604967000000|2020-11-10 00:10:00|31483.4|31463.4|31487.4|31467.4|31493.4|31473.4|31475.9|31455.9|111
1604967300000|2020-11-10 00:15:00|31491.6|31471.6|31429.1|31409.1|31493.4|31473.4|31428.4|31408.4|89
1604967600000|2020-11-10 00:20:00|31427.4|31407.4|31391.6|31371.6|31442.4|31422.4|31391.6|31371.6|66
1604967900000|2020-11-10 00:25:00|31389.9|31369.9|31412.4|31392.4|31414.9|31394.9|31389.9|31369.9|60
1604968200000|2020-11-10 00:30:00|31410.7|31390.7|31414.1|31394.1|31417.4|31397.4|31406.6|31386.6|24
1604968500000|2020-11-10 00:35:00|31412.4|31392.4|31427.4|31407.4|31432.4|31412.4|31407.4|31387.4|41
1604968800000|2020-11-10 00:40:00|31429.1|31409.1|31414.9|31394.9|31432.4|31412.4|31414.9|31394.9|20
1604969100000|2020-11-10 00:45:00|31415.7|31395.7|31427.4|31407.4|31432.4|31412.4|31415.7|31395.7|14
1604969400000|2020-11-10 00:50:00|31425.7|31405.7|31453.2|31433.2|31453.9|31433.9|31424.9|31404.9|56
1604969700000|2020-11-10 00:55:00|31453.9|31433.9|31467.4|31447.4|31469.2|31449.2|31452.4|31432.4|77
1604970000000|2020-11-10 01:00:00|31466.7|31446.7|31560.9|31540.9|31581.7|31561.7|31463.2|31443.2|599
1604970300000|2020-11-10 01:05:00|31570.9|31550.9|31600.9|31580.9|31601.7|31581.7|31555.9|31535.9|301
1604970600000|2020-11-10 01:10:00|31604.9|31584.9|31595.9|31575.9|31614.9|31594.9|31592.6|31572.6|148
1604970900000|2020-11-10 01:15:00|31597.6|31577.6|31605.1|31585.1|31607.6|31587.6|31565.9|31545.9|255
1604971200000|2020-11-10 01:20:00|31603.4|31583.4|31610.9|31590.9|31613.4|31593.4|31572.6|31552.6|113
1604971500000|2020-11-10 01:25:00|31610.1|31590.1|31607.7|31587.7|31620.1|31600.1|31585.9|31565.9|158
1604971800000|2020-11-10 01:30:00|31610.9|31590.9|31585.2|31565.2|31615.9|31595.9|31580.9|31560.9|111
1604972100000|2020-11-10 01:35:00|31582.7|31562.7|31555.9|31535.9|31610.9|31590.9|31555.9|31535.9|146
1604972400000|2020-11-10 01:40:00|31560.2|31540.2|31590.9|31570.9|31593.4|31573.4|31550.2|31530.2|130
1604972700000|2020-11-10 01:45:00|31590.2|31570.2|31586.7|31566.7|31590.2|31570.2|31565.9|31545.9|88
1604973000000|2020-11-10 01:50:00|31585.9|31565.9|31580.2|31560.2|31605.9|31585.9|31580.2|31560.2|86
1604973300000|2020-11-10 01:55:00|31580.9|31560.9|31580.2|31560.2|31590.9|31570.9|31572.7|31552.7|60
1604973600000|2020-11-10 02:00:00|31577.7|31557.7|31630.2|31610.2|31637.7|31617.7|31575.2|31555.2|205
1604973900000|2020-11-10 02:05:00|31627.7|31607.7|31637.5|31617.5|31638.4|31618.4|31615.9|31595.9|115
1604974200000|2020-11-10 02:10:00|31639.2|31619.2|31617.7|31597.7|31639.2|31619.2|31617.7|31597.7|132
1604974500000|2020-11-10 02:15:00|31615.9|31595.9|31615.2|31595.2|31619.2|31599.2|31610.2|31590.2|77
1604974800000|2020-11-10 02:20:00|31613.4|31593.4|31596|31576|31616|31596|31596|31576|53
1604975100000|2020-11-10 02:25:00|31595.2|31575.2|31596|31576|31600.2|31580.2|31588.5|31568.5|49
1604975400000|2020-11-10 02:30:00|31597.7|31577.7|31609.4|31589.4|31626|31606|31596|31576|92
1604975700000|2020-11-10 02:35:00|31607.7|31587.7|31595.2|31575.2|31611|31591|31578.5|31558.5|88
1604976000000|2020-11-10 02:40:00|31592.7|31572.7|31586|31566|31606|31586|31578.5|31558.5|96
1604976300000|2020-11-10 02:45:00|31585.2|31565.2|31592.7|31572.7|31606|31586|31585.2|31565.2|172
1604976600000|2020-11-10 02:50:00|31591|31571|31596|31576|31612.7|31592.7|31581|31561|102
1604976900000|2020-11-10 02:55:00|31595.2|31575.2|31557.7|31537.7|31597.7|31577.7|31544.5|31524.5|314
1604977200000|2020-11-10 03:00:00|31559.5|31539.5|31561|31541|31582|31562|31557.7|31537.7|178
1604977500000|2020-11-10 03:05:00|31562.7|31542.7|31566|31546|31567|31547|31547.7|31527.7|81
1604977800000|2020-11-10 03:10:00|31567.7|31547.7|31566|31546|31571|31551|31553.5|31533.5|61
1604978100000|2020-11-10 03:15:00|31566.7|31546.7|31551|31531|31571|31551|31544.3|31524.3|130
1604978400000|2020-11-10 03:20:00|31552.7|31532.7|31496|31476|31562.7|31542.7|31496|31476|174
1604978700000|2020-11-10 03:25:00|31492.7|31472.7|31488.5|31468.5|31496|31476|31464.5|31444.5|224
1604979000000|2020-11-10 03:30:00|31489.3|31469.3|31497.7|31477.7|31510.2|31490.2|31486|31466|63
1604979300000|2020-11-10 03:35:00|31498.5|31478.5|31461|31441|31506|31486|31455.2|31435.2|140
1604979600000|2020-11-10 03:40:00|31462.7|31442.7|31459.3|31439.3|31484.3|31464.3|31441|31421|99
1604979900000|2020-11-10 03:45:00|31456|31436|31451|31431|31461|31441|31436.8|31416.8|120
1604980200000|2020-11-10 03:50:00|31449.3|31429.3|31421|31401|31451|31431|31416|31396|178
1604980500000|2020-11-10 03:55:00|31422.8|31402.8|31416|31396|31422.8|31402.8|31408.5|31388.5|144
1604980800000|2020-11-10 04:00:00|31415.3|31395.3|31434.3|31414.3|31437.5|31417.5|31412.8|31392.8|88
1604981100000|2020-11-10 04:05:00|31436|31416|31419.3|31399.3|31439.3|31419.3|31414.3|31394.3|67
1604981400000|2020-11-10 04:10:00|31421|31401|31431|31411|31431.8|31411.8|31414.3|31394.3|52
1604981700000|2020-11-10 04:15:00|31429.3|31409.3|31428.5|31408.5|31429.3|31409.3|31410|31390|48
1604982000000|2020-11-10 04:20:00|31427.8|31407.8|31436.8|31416.8|31444.3|31424.3|31426|31406|57
1604982300000|2020-11-10 04:25:00|31437.6|31417.6|31443.5|31423.5|31444.3|31424.3|31426|31406|46
1604982600000|2020-11-10 04:30:00|31441|31421|31442.6|31422.6|31444.3|31424.3|31436.8|31416.8|27
1604982900000|2020-11-10 04:35:00|31444.3|31424.3|31446.8|31426.8|31451.8|31431.8|31441|31421|21
1604983200000|2020-11-10 04:40:00|31447.6|31427.6|31441.8|31421.8|31449.3|31429.3|31439.3|31419.3|35
1604983500000|2020-11-10 04:45:00|31444.3|31424.3|31434.3|31414.3|31444.3|31424.3|31426.1|31406.1|49
1604983800000|2020-11-10 04:50:00|31431.8|31411.8|31431.1|31411.1|31441.1|31421.1|31428.6|31408.6|20
1604984100000|2020-11-10 04:55:00|31432.8|31412.8|31451.1|31431.1|31451.1|31431.1|31431.1|31411.1|15
1604984400000|2020-11-10 05:00:00|31450.3|31430.3|31466.1|31446.1|31466.8|31446.8|31441.1|31421.1|113
1604984700000|2020-11-10 05:05:00|31464.3|31444.3|31454.3|31434.3|31469.3|31449.3|31451.1|31431.1|125
1604985000000|2020-11-10 05:10:00|31456.1|31436.1|31451.1|31431.1|31461.1|31441.1|31447.8|31427.8|51
1604985300000|2020-11-10 05:15:00|31451.8|31431.8|31456.1|31436.1|31469.3|31449.3|31451.1|31431.1|67
1604985600000|2020-11-10 05:20:00|31456.8|31436.8|31486.1|31466.1|31486.8|31466.8|31456.1|31436.1|72
1604985900000|2020-11-10 05:25:00|31486.8|31466.8|31486.8|31466.8|31491.1|31471.1|31478.6|31458.6|54
1604986200000|2020-11-10 05:30:00|31488.6|31468.6|31466.1|31446.1|31499.3|31479.3|31451.1|31431.1|215
1604986500000|2020-11-10 05:35:00|31468.6|31448.6|31431.1|31411.1|31471.1|31451.1|31426.1|31406.1|96
1604986800000|2020-11-10 05:40:00|31428.6|31408.6|31323.6|31303.6|31431.1|31411.1|31300.3|31280.3|352
1604987100000|2020-11-10 05:45:00|31326.1|31306.1|31341.1|31321.1|31356.1|31336.1|31318.6|31298.6|347
1604987400000|2020-11-10 05:50:00|31339.4|31319.4|31336.1|31316.1|31346.1|31326.1|31317.6|31297.6|305
1604987700000|2020-11-10 05:55:00|31336.9|31316.9|31323.6|31303.6|31351.1|31331.1|31322.8|31302.8|184
1604988000000|2020-11-10 06:00:00|31321.9|31301.9|31353.6|31333.6|31361.1|31341.1|31318.6|31298.6|120
1604988300000|2020-11-10 06:05:00|31355.4|31335.4|31356.1|31336.1|31361.1|31341.1|31341.1|31321.1|90
1604988600000|2020-11-10 06:10:00|31357.9|31337.9|31356.1|31336.1|31368.6|31348.6|31354.4|31334.4|48
1604988900000|2020-11-10 06:15:00|31356.9|31336.9|31336.1|31316.1|31366.1|31346.1|31326.1|31306.1|171
1604989200000|2020-11-10 06:20:00|31334.4|31314.4|31336.1|31316.1|31341.1|31321.1|31328.6|31308.6|419
1604989500000|2020-11-10 06:25:00|31334.4|31314.4|31346.9|31326.9|31351.1|31331.1|31331.1|31311.1|333
1604989800000|2020-11-10 06:30:00|31347.6|31327.6|31346.9|31326.9|31351.1|31331.1|31337.9|31317.9|298
1604990100000|2020-11-10 06:35:00|31348.6|31328.6|31355.4|31335.4|31356.1|31336.1|31341.1|31321.1|124
1604990400000|2020-11-10 06:40:00|31353.6|31333.6|31334.4|31314.4|31359.4|31339.4|31334.4|31314.4|256
1604990700000|2020-11-10 06:45:00|31333.6|31313.6|31349.4|31329.4|31354.4|31334.4|31331.1|31311.1|192
1604991000000|2020-11-10 06:50:00|31351.9|31331.9|31346.1|31326.1|31366.1|31346.1|31345.2|31325.2|93
1604991300000|2020-11-10 06:55:00|31346.9|31326.9|31326.9|31306.9|31354.4|31334.4|31322.7|31302.7|138
1604991600000|2020-11-10 07:00:00|31328.6|31308.6|31406.1|31386.1|31423.6|31403.6|31327.7|31307.7|298
1604991900000|2020-11-10 07:05:00|31403.6|31383.6|31396.2|31376.2|31407.1|31387.1|31391.2|31371.2|81
1604992200000|2020-11-10 07:10:00|31397.7|31377.7|31401.2|31381.2|31411.2|31391.2|31387.7|31367.7|187
1604992500000|2020-11-10 07:15:00|31401.9|31381.9|31434.4|31414.4|31434.7|31414.7|31401.9|31381.9|440
1604992800000|2020-11-10 07:20:00|31433.7|31413.7|31423.7|31403.7|31436.2|31416.2|31414.4|31394.4|255
1604993100000|2020-11-10 07:25:00|31426.2|31406.2|31486.2|31466.2|31486.2|31466.2|31424.4|31404.4|478
1604993400000|2020-11-10 07:30:00|31487.9|31467.9|31466.9|31446.9|31506.2|31486.2|31466.9|31446.9|153
1604993700000|2020-11-10 07:35:00|31466.2|31446.2|31436.2|31416.2|31466.2|31446.2|31436.2|31416.2|112
1604994000000|2020-11-10 07:40:00|31439.7|31419.7|31452.9|31432.9|31456.2|31436.2|31434.7|31414.7|89
1604994300000|2020-11-10 07:45:00|31450.4|31430.4|31406.2|31386.2|31451.2|31431.2|31401.2|31381.2|130
1604994600000|2020-11-10 07:50:00|31404.4|31384.4|31387.9|31367.9|31423.7|31403.7|31386.2|31366.2|156
1604994900000|2020-11-10 07:55:00|31389.7|31369.7|31391.2|31371.2|31411.2|31391.2|31382.9|31362.9|83
1604995200000|2020-11-10 08:00:00|31389.4|31369.4|31465.4|31445.4|31481.2|31461.2|31389.4|31369.4|356
1604995500000|2020-11-10 08:05:00|31462.9|31442.9|31434.7|31414.7|31480.4|31460.4|31430.4|31410.4|171
1604995800000|2020-11-10 08:10:00|31439.7|31419.7|31427.2|31407.2|31439.7|31419.7|31413.9|31393.9|131
1604996100000|2020-11-10 08:15:00|31426.4|31406.4|31442.2|31422.2|31453.9|31433.9|31396.4|31376.4|479
1604996400000|2020-11-10 08:20:00|31444.7|31424.7|31485.5|31465.5|31501.2|31481.2|31444.7|31424.7|329
1604996700000|2020-11-10 08:25:00|31484.7|31464.7|31508|31488|31541.2|31521.2|31471.2|31451.2|688
1604997000000|2020-11-10 08:30:00|31506.2|31486.2|31486.2|31466.2|31518|31498|31481.2|31461.2|299
1604997300000|2020-11-10 08:35:00|31487|31467|31493|31473|31498|31478|31471.2|31451.2|323
1604997600000|2020-11-10 08:40:00|31491.2|31471.2|31516.2|31496.2|31545.5|31525.5|31491.2|31471.2|361
1604997900000|2020-11-10 08:45:00|31515.5|31495.5|31489.5|31469.5|31518|31498|31481.2|31461.2|320
1604998200000|2020-11-10 08:50:00|31491.2|31471.2|31506.2|31486.2|31528.7|31508.7|31488.7|31468.7|307
1604998500000|2020-11-10 08:55:00|31509.7|31489.7|31530.5|31510.5|31531.2|31511.2|31496.2|31476.2|141
1604998800000|2020-11-10 09:00:00|31531.2|31511.2|31512|31492|31544.5|31524.5|31512|31492|218
1604999100000|2020-11-10 09:05:00|31513.7|31493.7|31538|31518|31538|31518|31496.2|31476.2|866
1604999400000|2020-11-10 09:10:00|31539.7|31519.7|31531.2|31511.2|31566.2|31546.2|31531.2|31511.2|266
1604999700000|2020-11-10 09:15:00|31533|31513|31574.5|31554.5|31584.5|31564.5|31523|31503|168
1605000000000|2020-11-10 09:20:00|31572.7|31552.7|31566.2|31546.2|31576.2|31556.2|31536.2|31516.2|96
1605000300000|2020-11-10 09:25:00|31567|31547|31561.3|31541.3|31581.2|31561.2|31556.2|31536.2|89
1605000600000|2020-11-10 09:30:00|31563.8|31543.8|31521.3|31501.3|31571.3|31551.3|31514.5|31494.5|174
1605000900000|2020-11-10 09:35:00|31523.8|31503.8|31551.3|31531.3|31551.3|31531.3|31521.3|31501.3|85
1605001200000|2020-11-10 09:40:00|31549.5|31529.5|31506.3|31486.3|31566.3|31546.3|31496.3|31476.3|249
1605001500000|2020-11-10 09:45:00|31509.8|31489.8|31526.3|31506.3|31544.5|31524.5|31509.8|31489.8|260
1605001800000|2020-11-10 09:50:00|31524.5|31504.5|31477|31457|31528.8|31508.8|31473.8|31453.8|182
1605002100000|2020-11-10 09:55:00|31478.8|31458.8|31488|31468|31494.5|31474.5|31478|31458|75
1605002400000|2020-11-10 10:00:00|31486.3|31466.3|31478|31458|31506.3|31486.3|31476.3|31456.3|121
1605002700000|2020-11-10 10:05:00|31475.5|31455.5|31441.3|31421.3|31478|31458|31437|31417|257
1605003000000|2020-11-10 10:10:00|31438|31418|31410.5|31390.5|31463.8|31443.8|31408.8|31388.8|286
1605003300000|2020-11-10 10:15:00|31409.8|31389.8|31391.3|31371.3|31417.3|31397.3|31388.8|31368.8|181
1605003600000|2020-11-10 10:20:00|31389.5|31369.5|31381.3|31361.3|31393|31373|31365.5|31345.5|196
1605003900000|2020-11-10 10:25:00|31382|31362|31376.5|31356.5|31391.3|31371.3|31367|31347|141
1605004200000|2020-11-10 10:30:00|31374.8|31354.8|31418|31398|31420.5|31400.5|31368|31348|105
1605004500000|2020-11-10 10:35:00|31420.5|31400.5|31425.6|31405.6|31433|31413|31411.3|31391.3|74
1605004800000|2020-11-10 10:40:00|31426.3|31406.3|31391.3|31371.3|31426.3|31406.3|31386.3|31366.3|133
1605005100000|2020-11-10 10:45:00|31386.3|31366.3|31364.8|31344.8|31407.3|31387.3|31361.6|31341.6|152
1605005400000|2020-11-10 10:50:00|31367.3|31347.3|31366.6|31346.6|31381.6|31361.6|31354.8|31334.8|129
1605005700000|2020-11-10 10:55:00|31369.8|31349.8|31364.8|31344.8|31379.8|31359.8|31363.1|31343.1|133
1605006000000|2020-11-10 11:00:00|31364.1|31344.1|31401.6|31381.6|31404.8|31384.8|31341.6|31321.6|183
1605006300000|2020-11-10 11:05:00|31399.8|31379.8|31376.6|31356.6|31406.6|31386.6|31376.6|31356.6|85
1605006600000|2020-11-10 11:10:00|31374.8|31354.8|31409.8|31389.8|31409.8|31389.8|31374.8|31354.8|58
1605006900000|2020-11-10 11:15:00|31408.3|31388.3|31384.8|31364.8|31409.8|31389.8|31384.1|31364.1|65
1605007200000|2020-11-10 11:20:00|31386.6|31366.6|31388.3|31368.3|31401.6|31381.6|31384.1|31364.1|258
1605007500000|2020-11-10 11:25:00|31386.6|31366.6|31381.6|31361.6|31389.1|31369.1|31369.8|31349.8|310
1605007800000|2020-11-10 11:30:00|31379.8|31359.8|31396.6|31376.6|31396.6|31376.6|31364.1|31344.1|71
1605008100000|2020-11-10 11:35:00|31394.8|31374.8|31399.8|31379.8|31401.6|31381.6|31389.8|31369.8|123
1605008400000|2020-11-10 11:40:00|31398.1|31378.1|31389.9|31369.9|31406.6|31386.6|31389.1|31369.1|117
1605008700000|2020-11-10 11:45:00|31387.4|31367.4|31391.6|31371.6|31399.9|31379.9|31387.4|31367.4|92
1605009000000|2020-11-10 11:50:00|31389.9|31369.9|31396.6|31376.6|31399.9|31379.9|31388.4|31368.4|111
1605009300000|2020-11-10 11:55:00|31394.9|31374.9|31381.6|31361.6|31394.9|31374.9|31364.1|31344.1|188
1605009600000|2020-11-10 12:00:00|31384.9|31364.9|31369.9|31349.9|31399.9|31379.9|31358.1|31338.1|108
1605009900000|2020-11-10 12:05:00|31371.6|31351.6|31356.6|31336.6|31387.4|31367.4|31356.6|31336.6|95
1605010200000|2020-11-10 12:10:00|31359.9|31339.9|31336.6|31316.6|31359.9|31339.9|31324.9|31304.9|164
1605010500000|2020-11-10 12:15:00|31335.9|31315.9|31348.1|31328.1|31354.9|31334.9|31329.9|31309.9|111
1605010800000|2020-11-10 12:20:00|31344.1|31324.1|31324.9|31304.9|31349.1|31329.1|31321.6|31301.6|185
1605011100000|2020-11-10 12:25:00|31326.6|31306.6|31329.1|31309.1|31354.1|31334.1|31324.1|31304.1|174
1605011400000|2020-11-10 12:30:00|31326.6|31306.6|31310.6|31290.6|31337.4|31317.4|31271.6|31251.6|537
1605011700000|2020-11-10 12:35:00|31311.4|31291.4|31309.1|31289.1|31329.9|31309.9|31296.6|31276.6|637
1605012000000|2020-11-10 12:40:00|31311.6|31291.6|31306.7|31286.7|31331.7|31311.7|31304.9|31284.9|113
1605012300000|2020-11-10 12:45:00|31307.4|31287.4|31294.9|31274.9|31310.9|31290.9|31288.1|31268.1|249
1605012600000|2020-11-10 12:50:00|31293.4|31273.4|31298.4|31278.4|31303.4|31283.4|31281.7|31261.7|147
1605012900000|2020-11-10 12:55:00|31296.7|31276.7|31238.4|31218.4|31296.7|31276.7|31233.4|31213.4|388
1605013200000|2020-11-10 13:00:00|31237.7|31217.7|31278.4|31258.4|31283.4|31263.4|31235.2|31215.2|713
1605013500000|2020-11-10 13:05:00|31276.7|31256.7|31212.7|31192.7|31278.4|31258.4|31193.4|31173.4|743
1605013800000|2020-11-10 13:10:00|31210.9|31190.9|31209.2|31189.2|31223.4|31203.4|31151.9|31131.9|822
1605014100000|2020-11-10 13:15:00|31210.9|31190.9|31211.7|31191.7|31218.4|31198.4|31188.4|31168.4|306
1605014400000|2020-11-10 13:20:00|31213.4|31193.4|31173.4|31153.4|31217.7|31197.7|31138.4|31118.4|441
1605014700000|2020-11-10 13:25:00|31171.7|31151.7|31115.2|31095.2|31182|31162|31112.7|31092.7|771
1605015000000|2020-11-10 13:30:00|31115.9|31095.9|31079.5|31059.5|31115.9|31095.9|31063.7|31043.7|896
1605015300000|2020-11-10 13:35:00|31077|31057|31048.5|31028.5|31077|31057|31035.2|31015.2|751
1605015600000|2020-11-10 13:40:00|31045.2|31025.2|31086|31066|31088.5|31068.5|31033.5|31013.5|561
1605015900000|2020-11-10 13:45:00|31085.2|31065.2|31091.7|31071.7|31095.2|31075.2|31069.2|31049.2|408
1605016200000|2020-11-10 13:50:00|31095.2|31075.2|31140|31120|31142.5|31122.5|31091.7|31071.7|679
1605016500000|2020-11-10 13:55:00|31138.2|31118.2|31163.5|31143.5|31188.5|31168.5|31135|31115|699
1605016800000|2020-11-10 14:00:00|31161.7|31141.7|31170.2|31150.2|31173.5|31153.5|31139.2|31119.2|406
1605017100000|2020-11-10 14:05:00|31168.5|31148.5|31213.5|31193.5|31239.2|31219.2|31156|31136|808
1605017400000|2020-11-10 14:10:00|31212.7|31192.7|31173.5|31153.5|31218.5|31198.5|31173.5|31153.5|283
1605017700000|2020-11-10 14:15:00|31171.7|31151.7|31191|31171|31210|31190|31171.7|31151.7|295
1605018000000|2020-11-10 14:20:00|31192.7|31172.7|31209.2|31189.2|31218.5|31198.5|31183.5|31163.5|393
1605018300000|2020-11-10 14:25:00|31208.5|31188.5|31223.5|31203.5|31233.5|31213.5|31176|31156|319
1605018600000|2020-11-10 14:30:00|31225.3|31205.3|31168.5|31148.5|31241.7|31221.7|31166.7|31146.7|729
1605018900000|2020-11-10 14:35:00|31166.7|31146.7|31206|31186|31215.3|31195.3|31146.7|31126.7|547
1605019200000|2020-11-10 14:40:00|31208.5|31188.5|31243.5|31223.5|31262|31242|31183.5|31163.5|370
1605019500000|2020-11-10 14:45:00|31244.2|31224.2|31276.8|31256.8|31278.5|31258.5|31208.5|31188.5|496
1605019800000|2020-11-10 14:50:00|31278.5|31258.5|31281.8|31261.8|31290|31270|31266.8|31246.8|443
1605020100000|2020-11-10 14:55:00|31281|31261|31321.8|31301.8|31321.8|31301.8|31276.8|31256.8|665
1605020400000|2020-11-10 15:00:00|31320.3|31300.3|31338.5|31318.5|31338.5|31318.5|31295|31275|534
1605020700000|2020-11-10 15:05:00|31340|31320|31393.5|31373.5|31398.5|31378.5|31329.3|31309.3|747
1605021000000|2020-11-10 15:10:00|31395|31375|31431.8|31411.8|31444.3|31424.3|31394.3|31374.3|1033
1605021300000|2020-11-10 15:15:00|31435|31415|31461.8|31441.8|31465|31445|31435|31415|581
1605021600000|2020-11-10 15:20:00|31462.5|31442.5|31453.3|31433.3|31478.3|31458.3|31430.8|31410.8|538
1605021900000|2020-11-10 15:25:00|31455|31435|31472.5|31452.5|31474.3|31454.3|31450|31430|473
1605022200000|2020-11-10 15:30:00|31474.3|31454.3|31470|31450|31484.3|31464.3|31457.2|31437.2|330
1605022500000|2020-11-10 15:35:00|31468.3|31448.3|31410|31390|31473.3|31453.3|31394|31374|435
1605022800000|2020-11-10 15:40:00|31408.3|31388.3|31355|31335|31423.3|31403.3|31350|31330|456
1605023100000|2020-11-10 15:45:00|31356.8|31336.8|31381.8|31361.8|31381.8|31361.8|31355|31335|356
1605023400000|2020-11-10 15:50:00|31380|31360|31405|31385|31405|31385|31370|31350|365
1605023700000|2020-11-10 15:55:00|31406.8|31386.8|31445|31425|31453.3|31433.3|31406.8|31386.8|693
1605024000000|2020-11-10 16:00:00|31446.8|31426.8|31493.6|31473.6|31500|31480|31435.8|31415.8|591
1605024300000|2020-11-10 16:05:00|31495.3|31475.3|31463.6|31443.6|31498.6|31478.6|31446.1|31426.1|347
1605024600000|2020-11-10 16:10:00|31461.8|31441.8|31478.6|31458.6|31488.6|31468.6|31461.8|31441.8|226
1605024900000|2020-11-10 16:15:00|31479.3|31459.3|31459.3|31439.3|31488.6|31468.6|31457.8|31437.8|227
1605025200000|2020-11-10 16:20:00|31458.6|31438.6|31464.6|31444.6|31487.1|31467.1|31458.6|31438.6|227
1605025500000|2020-11-10 16:25:00|31463.9|31443.9|31493.6|31473.6|31508.6|31488.6|31460.3|31440.3|319
1605025800000|2020-11-10 16:30:00|31496.8|31476.8|31483.6|31463.6|31498.6|31478.6|31468.6|31448.6|247
1605026100000|2020-11-10 16:35:00|31484.3|31464.3|31506.8|31486.8|31509.3|31489.3|31466.1|31446.1|242
1605026400000|2020-11-10 16:40:00|31508.6|31488.6|31516.1|31496.1|31536.1|31516.1|31500.4|31480.4|225
1605026700000|2020-11-10 16:45:00|31513.6|31493.6|31506.1|31486.1|31526.1|31506.1|31503.6|31483.6|118
1605027000000|2020-11-10 16:50:00|31506.8|31486.8|31501.1|31481.1|31510.4|31490.4|31487.6|31467.6|196
1605027300000|2020-11-10 16:55:00|31498.6|31478.6|31510.4|31490.4|31528.6|31508.6|31493.6|31473.6|710
1605027600000|2020-11-10 17:00:00|31512.9|31492.9|31550.4|31530.4|31555.4|31535.4|31497.1|31477.1|232
1605027900000|2020-11-10 17:05:00|31548.6|31528.6|31548.9|31528.9|31555.4|31535.4|31532.1|31512.1|191
1605028200000|2020-11-10 17:10:00|31549.6|31529.6|31542.2|31522.2|31570.4|31550.4|31539.7|31519.7|424
1605028500000|2020-11-10 17:15:00|31540.7|31520.7|31528.9|31508.9|31542.2|31522.2|31523.9|31503.9|210
1605028800000|2020-11-10 17:20:00|31527.2|31507.2|31537.2|31517.2|31544.7|31524.7|31520.7|31500.7|190
1605029100000|2020-11-10 17:25:00|31535.4|31515.4|31537.9|31517.9|31551.4|31531.4|31527.9|31507.9|342
1605029400000|2020-11-10 17:30:00|31537.2|31517.2|31558.6|31538.6|31565.4|31545.4|31534.7|31514.7|772
1605029700000|2020-11-10 17:35:00|31560.4|31540.4|31576.9|31556.9|31576.9|31556.9|31543.6|31523.6|721
1605030000000|2020-11-10 17:40:00|31575.1|31555.1|31580.1|31560.1|31583.4|31563.4|31561.9|31541.9|259
1605030300000|2020-11-10 17:45:00|31580.9|31560.9|31595.1|31575.1|31600.1|31580.1|31575.1|31555.1|306
1605030600000|2020-11-10 17:50:00|31596.9|31576.9|31586.9|31566.9|31605.1|31585.1|31577.6|31557.6|1453
1605030900000|2020-11-10 17:55:00|31585.4|31565.4|31618.7|31598.7|31620.4|31600.4|31579.4|31559.4|2382
1605031200000|2020-11-10 18:00:00|31620.4|31600.4|31632.6|31612.6|31635.1|31615.1|31608.7|31588.7|942
1605031500000|2020-11-10 18:05:00|31631.9|31611.9|31624.1|31604.1|31640.9|31620.9|31624.1|31604.1|392
1605031800000|2020-11-10 18:10:00|31625.9|31605.9|31613.4|31593.4|31635.1|31615.1|31610.1|31590.1|166
1605032100000|2020-11-10 18:15:00|31615.1|31595.1|31615.2|31595.2|31625.1|31605.1|31610.1|31590.1|154
1605032400000|2020-11-10 18:20:00|31614.4|31594.4|31580.2|31560.2|31614.4|31594.4|31578.4|31558.4|165
1605032700000|2020-11-10 18:25:00|31579.4|31559.4|31596.9|31576.9|31603.4|31583.4|31576.9|31556.9|131
1605033000000|2020-11-10 18:30:00|31595.2|31575.2|31564.4|31544.4|31595.2|31575.2|31559.4|31539.4|267
1605033300000|2020-11-10 18:35:00|31561.9|31541.9|31580.2|31560.2|31583.4|31563.4|31558.7|31538.7|140
1605033600000|2020-11-10 18:40:00|31578.4|31558.4|31595.9|31575.9|31595.9|31575.9|31578.4|31558.4|82
1605033900000|2020-11-10 18:45:00|31593.4|31573.4|31606.6|31586.6|31615.9|31595.9|31589.1|31569.1|176
1605034200000|2020-11-10 18:50:00|31605.9|31585.9|31626.6|31606.6|31629.1|31609.1|31605.9|31585.9|130
1605034500000|2020-11-10 18:55:00|31628.1|31608.1|31661.6|31641.6|31661.6|31641.6|31626.6|31606.6|218
1605034800000|2020-11-10 19:00:00|31659.9|31639.9|31645.9|31625.9|31671.7|31651.7|31634.2|31614.2|132
1605035100000|2020-11-10 19:05:00|31644.2|31624.2|31651.7|31631.7|31656.7|31636.7|31644.2|31624.2|44
1605035400000|2020-11-10 19:10:00|31653.1|31633.1|31648.4|31628.4|31656.7|31636.7|31631.7|31611.7|95
1605035700000|2020-11-10 19:15:00|31650.2|31630.2|31616.7|31596.7|31650.2|31630.2|31611.7|31591.7|93
1605036000000|2020-11-10 19:20:00|31617.4|31597.4|31658.4|31638.4|31658.4|31638.4|31617.4|31597.4|126
1605036300000|2020-11-10 19:25:00|31659.9|31639.9|31635.9|31615.9|31675.9|31655.9|31615.9|31595.9|95
1605036600000|2020-11-10 19:30:00|31636.7|31616.7|31661.7|31641.7|31668.4|31648.4|31635.9|31615.9|192
1605036900000|2020-11-10 19:35:00|31664.2|31644.2|31656.7|31636.7|31665.9|31645.9|31644.2|31624.2|77
1605037200000|2020-11-10 19:40:00|31658.1|31638.1|31646.7|31626.7|31664.9|31644.9|31631.7|31611.7|70
1605037500000|2020-11-10 19:45:00|31645.9|31625.9|31634.2|31614.2|31647.7|31627.7|31631.7|31611.7|72
1605037800000|2020-11-10 19:50:00|31633.5|31613.5|31628.5|31608.5|31644.2|31624.2|31626.7|31606.7|55
1605038100000|2020-11-10 19:55:00|31626.7|31606.7|31621.7|31601.7|31633.5|31613.5|31619.2|31599.2|32
1605038400000|2020-11-10 20:00:00|31624.2|31604.2|31616|31596|31633.5|31613.5|31616|31596|92
1605038700000|2020-11-10 20:05:00|31615.2|31595.2|31591.7|31571.7|31616|31596|31586.7|31566.7|141
1605039000000|2020-11-10 20:10:00|31593.2|31573.2|31579.5|31559.5|31606|31586|31577.7|31557.7|141
1605039300000|2020-11-10 20:15:00|31580.2|31560.2|31605.2|31585.2|31618.8|31598.8|31580.2|31560.2|299
1605039600000|2020-11-10 20:20:00|31606|31586|31602.7|31582.7|31612|31592|31600.2|31580.2|77
1605039900000|2020-11-10 20:25:00|31604.5|31584.5|31609.5|31589.5|31613.8|31593.8|31592.7|31572.7|89
1605040200000|2020-11-10 20:30:00|31610.2|31590.2|31605.3|31585.3|31613.8|31593.8|31594.5|31574.5|97
1605040500000|2020-11-10 20:35:00|31607|31587|31584.5|31564.5|31608.8|31588.8|31582.8|31562.8|78
1605040800000|2020-11-10 20:40:00|31585.3|31565.3|31607.8|31587.8|31612.8|31592.8|31585.3|31565.3|273
1605041100000|2020-11-10 20:45:00|31607|31587|31600.3|31580.3|31610.3|31590.3|31590.3|31570.3|87
1605041400000|2020-11-10 20:50:00|31601|31581|31575.3|31555.3|31607.8|31587.8|31570.3|31550.3|139
1605041700000|2020-11-10 20:55:00|31576.7|31556.7|31582.8|31562.8|31590.3|31570.3|31570.3|31550.3|125
1605042000000|2020-11-10 21:00:00|31582|31562|31602|31582|31602.8|31582.8|31582|31562|77
1605042300000|2020-11-10 21:05:00|31605.3|31585.3|31600.3|31580.3|31608.5|31588.5|31600.3|31580.3|53
1605042600000|2020-11-10 21:10:00|31599.5|31579.5|31595.3|31575.3|31599.5|31579.5|31595.3|31575.3|5
1605042900000|2020-11-10 21:15:00|31593.5|31573.5|31590.3|31570.3|31593.5|31573.5|31590.3|31570.3|12
1605043200000|2020-11-10 21:20:00|31588.5|31568.5|31572.8|31552.8|31588.5|31568.5|31572.8|31552.8|51
1605043500000|2020-11-10 21:25:00|31574.6|31554.6|31595.3|31575.3|31599.6|31579.6|31574.6|31554.6|52
1605043800000|2020-11-10 21:30:00|31592.1|31572.1|31602.8|31582.8|31602.8|31582.8|31592.1|31572.1|26
1605044100000|2020-11-10 21:35:00|31605.3|31585.3|31607.8|31587.8|31607.8|31587.8|31605.3|31585.3|16
1605044400000|2020-11-10 21:40:00|31609.6|31589.6|31619.3|31599.3|31619.3|31599.3|31609.6|31589.6|22
1605044700000|2020-11-10 21:45:00|31618.5|31598.5|31621|31601|31622.8|31602.8|31617.1|31597.1|34
1605045000000|2020-11-10 21:50:00|31622.8|31602.8|31613.9|31593.9|31630.3|31610.3|31613.9|31593.9|36
1605045300000|2020-11-10 21:55:00|31612.1|31592.1|31605.3|31585.3|31612.1|31592.1|31595.3|31575.3|47
1605049200000|2020-11-10 23:00:00|31605.4|31585.4|31610.4|31590.4|31615.4|31595.4|31595.4|31575.4|89
1605049500000|2020-11-10 23:05:00|31611.1|31591.1|31615.4|31595.4|31626.1|31606.1|31610.4|31590.4|17
1605049800000|2020-11-10 23:10:00|31611.8|31591.8|31605.4|31585.4|31611.8|31591.8|31602.9|31582.9|23
1605050100000|2020-11-10 23:15:00|31603.6|31583.6|31602.9|31582.9|31605.4|31585.4|31600.4|31580.4|10
1605050400000|2020-11-10 23:20:00|31605.4|31585.4|31590.4|31570.4|31606.1|31586.1|31577.9|31557.9|71
1605050700000|2020-11-10 23:25:00|31591.1|31571.1|31602.9|31582.9|31602.9|31582.9|31591.1|31571.1|19
1605051000000|2020-11-10 23:30:00|31602.2|31582.2|31575.4|31555.4|31602.2|31582.2|31572.9|31552.9|39
1605051300000|2020-11-10 23:35:00|31573.6|31553.6|31580.4|31560.4|31585.4|31565.4|31572.9|31552.9|21
1605051600000|2020-11-10 23:40:00|31582.9|31562.9|31590.4|31570.4|31592.9|31572.9|31582.9|31562.9|7
1605051900000|2020-11-10 23:45:00|31591.1|31571.1|31594.7|31574.7|31597.9|31577.9|31591.1|31571.1|11
1605052200000|2020-11-10 23:50:00|31592.9|31572.9|31584.7|31564.7|31594.7|31574.7|31584|31564|19
1605052500000|2020-11-10 23:55:00|31584|31564|31567.9|31547.9|31584.7|31564.7|31567.9|31547.9|29
1605052800000|2020-11-11 00:00:00|31569.7|31549.7|31557.9|31537.9|31585.4|31565.4|31550.4|31530.4|68
1605053100000|2020-11-11 00:05:00|31555.4|31535.4|31555.4|31535.4|31562.9|31542.9|31545.4|31525.4|35
1605053400000|2020-11-11 00:10:00|31557.9|31537.9|31575.4|31555.4|31575.4|31555.4|31557.9|31537.9|34
1605053700000|2020-11-11 00:15:00|31579|31559|31570.4|31550.4|31587.9|31567.9|31570.4|31550.4|44
1605054000000|2020-11-11 00:20:00|31567.9|31547.9|31580.4|31560.4|31582.9|31562.9|31565.4|31545.4|15
1605054300000|2020-11-11 00:25:00|31579.7|31559.7|31577.9|31557.9|31590.4|31570.4|31577.9|31557.9|14
1605054600000|2020-11-11 00:30:00|31580.4|31560.4|31580.4|31560.4|31583.7|31563.7|31572.9|31552.9|16
1605054900000|2020-11-11 00:35:00|31582.2|31562.2|31577.9|31557.9|31582.9|31562.9|31577.9|31557.9|13
1605055200000|2020-11-11 00:40:00|31582.9|31562.9|31590.4|31570.4|31592.9|31572.9|31580.4|31560.4|24
1605055500000|2020-11-11 00:45:00|31591.2|31571.2|31582.9|31562.9|31595.4|31575.4|31582.9|31562.9|29
1605055800000|2020-11-11 00:50:00|31582.2|31562.2|31580.4|31560.4|31590.4|31570.4|31580.4|31560.4|13
1605056100000|2020-11-11 00:55:00|31578.7|31558.7|31574.7|31554.7|31583|31563|31574.7|31554.7|26
1605056400000|2020-11-11 01:00:00|31575.5|31555.5|31540.5|31520.5|31575.5|31555.5|31523|31503|421
1605056700000|2020-11-11 01:05:00|31538.7|31518.7|31543.7|31523.7|31543.7|31523.7|31520.5|31500.5|124
1605057000000|2020-11-11 01:10:00|31545.5|31525.5|31551.2|31531.2|31551.2|31531.2|31530.5|31510.5|151
1605057300000|2020-11-11 01:15:00|31553.7|31533.7|31510.5|31490.5|31553.7|31533.7|31505.5|31485.5|160
1605057600000|2020-11-11 01:20:00|31508.7|31488.7|31520.5|31500.5|31520.5|31500.5|31500.5|31480.5|176
1605057900000|2020-11-11 01:25:00|31518.7|31498.7|31538.7|31518.7|31540.5|31520.5|31516.2|31496.2|107
1605058200000|2020-11-11 01:30:00|31540.5|31520.5|31526.2|31506.2|31545.5|31525.5|31523.7|31503.7|143
1605058500000|2020-11-11 01:35:00|31526.9|31506.9|31571.9|31551.9|31576.2|31556.2|31526.2|31506.2|139
1605058800000|2020-11-11 01:40:00|31571.2|31551.2|31568.7|31548.7|31578.7|31558.7|31560.5|31540.5|73
1605059100000|2020-11-11 01:45:00|31566.2|31546.2|31570.5|31550.5|31580.5|31560.5|31561.2|31541.2|76
1605059400000|2020-11-11 01:50:00|31573|31553|31563.7|31543.7|31583.7|31563.7|31558.7|31538.7|61
1605059700000|2020-11-11 01:55:00|31561.2|31541.2|31591.9|31571.9|31595.5|31575.5|31560.5|31540.5|104
1605060000000|2020-11-11 02:00:00|31593.7|31573.7|31583.7|31563.7|31596.2|31576.2|31578.7|31558.7|70
1605060300000|2020-11-11 02:05:00|31584.4|31564.4|31595.5|31575.5|31613.7|31593.7|31583.7|31563.7|148
1605060600000|2020-11-11 02:10:00|31593.7|31573.7|31580.5|31560.5|31603.7|31583.7|31578.7|31558.7|43
1605060900000|2020-11-11 02:15:00|31578.7|31558.7|31593.7|31573.7|31600.5|31580.5|31578.7|31558.7|45
1605061200000|2020-11-11 02:20:00|31595.5|31575.5|31601.2|31581.2|31601.2|31581.2|31589.5|31569.5|33
1605061500000|2020-11-11 02:25:00|31602|31582|31580.5|31560.5|31605.5|31585.5|31578.7|31558.7|61
1605061800000|2020-11-11 02:30:00|31581.2|31561.2|31566.2|31546.2|31584.1|31564.1|31556.2|31536.2|92
1605062100000|2020-11-11 02:35:00|31567|31547|31596.3|31576.3|31596.3|31576.3|31567|31547|74
1605062400000|2020-11-11 02:40:00|31597|31577|31638.8|31618.8|31646.3|31626.3|31595.5|31575.5|246
1605062700000|2020-11-11 02:45:00|31635.5|31615.5|31646.3|31626.3|31650.5|31630.5|31628.8|31608.8|122
1605063000000|2020-11-11 02:50:00|31648.8|31628.8|31623.8|31603.8|31655.5|31635.5|31623.8|31603.8|119
1605063300000|2020-11-11 02:55:00|31625.5|31605.5|31620.5|31600.5|31628.8|31608.8|31615.5|31595.5|84
1605063600000|2020-11-11 03:00:00|31621.3|31601.3|31628.8|31608.8|31635.5|31615.5|31613.8|31593.8|61
1605063900000|2020-11-11 03:05:00|31627|31607|31645.6|31625.6|31645.6|31625.6|31610.5|31590.5|84
1605064200000|2020-11-11 03:10:00|31641.3|31621.3|31645.6|31625.6|31655.6|31635.6|31639.8|31619.8|57
1605064500000|2020-11-11 03:15:00|31644.8|31624.8|31685.6|31665.6|31685.6|31665.6|31644.8|31624.8|167
1605064800000|2020-11-11 03:20:00|31686.3|31666.3|31707|31687|31707|31687|31685.6|31665.6|86
1605065100000|2020-11-11 03:25:00|31703.8|31683.8|31698.8|31678.8|31713.8|31693.8|31688.8|31668.8|143
1605065400000|2020-11-11 03:30:00|31697|31677|31683.8|31663.8|31703.1|31683.1|31683.8|31663.8|229
1605065700000|2020-11-11 03:35:00|31687|31667|31683.8|31663.8|31692|31672|31678.8|31658.8|98
1605066000000|2020-11-11 03:40:00|31685.6|31665.6|31680.6|31660.6|31688.1|31668.1|31678.8|31658.8|88
1605066300000|2020-11-11 03:45:00|31681.3|31661.3|31668.8|31648.8|31685.6|31665.6|31668.8|31648.8|217
1605066600000|2020-11-11 03:50:00|31670.6|31650.6|31675.6|31655.6|31679.9|31659.9|31668.8|31648.8|168
1605066900000|2020-11-11 03:55:00|31674.9|31654.9|31678.8|31658.8|31680.6|31660.6|31666.3|31646.3|285
1605067200000|2020-11-11 04:00:00|31677|31657|31666.3|31646.3|31679.9|31659.9|31666.3|31646.3|145
1605067500000|2020-11-11 04:05:00|31668.1|31648.1|31670.6|31650.6|31671.3|31651.3|31663.8|31643.8|217
1605067800000|2020-11-11 04:10:00|31672.4|31652.4|31677.4|31657.4|31677.4|31657.4|31661.3|31641.3|129
1605068100000|2020-11-11 04:15:00|31675.6|31655.6|31676.3|31656.3|31679.9|31659.9|31670.6|31650.6|22
1605068400000|2020-11-11 04:20:00|31677|31657|31673.8|31653.8|31685.6|31665.6|31671.3|31651.3|17
1605068700000|2020-11-11 04:25:00|31672|31652|31665.6|31645.6|31675.6|31655.6|31665.6|31645.6|16
1605069000000|2020-11-11 04:30:00|31663.8|31643.8|31655.6|31635.6|31665.6|31645.6|31641.3|31621.3|42
1605069300000|2020-11-11 04:35:00|31656.3|31636.3|31671.3|31651.3|31675.6|31655.6|31655.6|31635.6|34
1605069600000|2020-11-11 04:40:00|31673.1|31653.1|31677.1|31657.1|31678.8|31658.8|31668.8|31648.8|10
1605069900000|2020-11-11 04:45:00|31678.8|31658.8|31690.6|31670.6|31695.6|31675.6|31678.8|31658.8|28
1605070200000|2020-11-11 04:50:00|31689.9|31669.9|31685.6|31665.6|31690.6|31670.6|31682.1|31662.1|10
1605070500000|2020-11-11 04:55:00|31683.8|31663.8|31685.6|31665.6|31688.9|31668.9|31683.8|31663.8|12
1605070800000|2020-11-11 05:00:00|31686.4|31666.4|31700.6|31680.6|31700.6|31680.6|31680.6|31660.6|41
1605071100000|2020-11-11 05:05:00|31698.9|31678.9|31691.4|31671.4|31700.6|31680.6|31691.4|31671.4|11
1605071400000|2020-11-11 05:10:00|31692.1|31672.1|31678.1|31658.1|31693.9|31673.9|31668.9|31648.9|38
1605071700000|2020-11-11 05:15:00|31676.4|31656.4|31671.4|31651.4|31677.4|31657.4|31666.4|31646.4|31
1605072000000|2020-11-11 05:20:00|31673.2|31653.2|31677.4|31657.4|31679.2|31659.2|31670.7|31650.7|64
1605072300000|2020-11-11 05:25:00|31678.9|31658.9|31670.7|31650.7|31678.9|31658.9|31670.7|31650.7|50
1605072600000|2020-11-11 05:30:00|31667.4|31647.4|31643.2|31623.2|31691.4|31671.4|31640.7|31620.7|127
1605072900000|2020-11-11 05:35:00|31641.4|31621.4|31618.2|31598.2|31665.7|31645.7|31615.7|31595.7|121
1605073200000|2020-11-11 05:40:00|31618.9|31598.9|31625.7|31605.7|31625.7|31605.7|31605.7|31585.7|86
1605073500000|2020-11-11 05:45:00|31626.4|31606.4|31628.2|31608.2|31635.7|31615.7|31615.7|31595.7|105
1605073800000|2020-11-11 05:50:00|31626.4|31606.4|31620.7|31600.7|31640.7|31620.7|31618.9|31598.9|87
1605074100000|2020-11-11 05:55:00|31618.9|31598.9|31648.2|31628.2|31648.2|31628.2|31616.4|31596.4|76
1605074400000|2020-11-11 06:00:00|31648.9|31628.9|31645.7|31625.7|31663.9|31643.9|31640.7|31620.7|83
1605074700000|2020-11-11 06:05:00|31643.9|31623.9|31632.5|31612.5|31645.7|31625.7|31625.7|31605.7|57
1605075000000|2020-11-11 06:10:00|31630.7|31610.7|31618.2|31598.2|31630.7|31610.7|31610.7|31590.7|54
1605075300000|2020-11-11 06:15:00|31620|31600|31602.5|31582.5|31623.2|31603.2|31598.9|31578.9|86
1605075600000|2020-11-11 06:20:00|31600.7|31580.7|31586.4|31566.4|31600.7|31580.7|31585.7|31565.7|105
1605075900000|2020-11-11 06:25:00|31588.2|31568.2|31595.7|31575.7|31595.7|31575.7|31583.9|31563.9|54
1605076200000|2020-11-11 06:30:00|31596.4|31576.4|31613.9|31593.9|31613.9|31593.9|31591.4|31571.4|72
1605076500000|2020-11-11 06:35:00|31612.1|31592.1|31596.4|31576.4|31612.1|31592.1|31596.4|31576.4|63
1605076800000|2020-11-11 06:40:00|31595.7|31575.7|31610.7|31590.7|31610.7|31590.7|31592.1|31572.1|70
1605077100000|2020-11-11 06:45:00|31608.9|31588.9|31611.4|31591.4|31616.4|31596.4|31606.4|31586.4|55
1605077400000|2020-11-11 06:50:00|31613.2|31593.2|31613.9|31593.9|31628.9|31608.9|31608.2|31588.2|89
1605077700000|2020-11-11 06:55:00|31613.2|31593.2|31620.7|31600.7|31620.7|31600.7|31608.2|31588.2|51
1605078000000|2020-11-11 07:00:00|31621.4|31601.4|31660.7|31640.7|31660.7|31640.7|31621.4|31601.4|118
1605078300000|2020-11-11 07:05:00|31661.4|31641.4|31690.7|31670.7|31695.7|31675.7|31660.7|31640.7|171
1605078600000|2020-11-11 07:10:00|31695.7|31675.7|31689|31669|31700.7|31680.7|31669.3|31649.3|82
1605078900000|2020-11-11 07:15:00|31688.2|31668.2|31696.5|31676.5|31700.7|31680.7|31680.7|31660.7|72
1605079200000|2020-11-11 07:20:00|31699|31679|31670.7|31650.7|31710.7|31690.7|31666.5|31646.5|72
1605079500000|2020-11-11 07:25:00|31669|31649|31684|31664|31685.7|31665.7|31665.7|31645.7|64
1605079800000|2020-11-11 07:30:00|31683.2|31663.2|31725.8|31705.8|31725.8|31705.8|31676.5|31656.5|111
1605080100000|2020-11-11 07:35:00|31724|31704|31705.8|31685.8|31737.5|31717.5|31701.5|31681.5|176
1605080400000|2020-11-11 07:40:00|31704|31684|31662.5|31642.5|31705.8|31685.8|31660.8|31640.8|139
1605080700000|2020-11-11 07:45:00|31665.8|31645.8|31655.8|31635.8|31670.8|31650.8|31650.8|31630.8|163
1605081000000|2020-11-11 07:50:00|31654|31634|31655.1|31635.1|31661.5|31641.5|31650.8|31630.8|66
1605081300000|2020-11-11 07:55:00|31655.8|31635.8|31593.3|31573.3|31655.8|31635.8|31593.3|31573.3|124
1605081600000|2020-11-11 08:00:00|31582.2|31562.2|31645.8|31625.8|31645.8|31625.8|31572.6|31552.6|421
1605081900000|2020-11-11 08:05:00|31643.3|31623.3|31625.8|31605.8|31650.8|31630.8|31615.8|31595.8|246
1605082200000|2020-11-11 08:10:00|31627.6|31607.6|31590.8|31570.8|31630.8|31610.8|31588.3|31568.3|231
1605082500000|2020-11-11 08:15:00|31590.1|31570.1|31560.8|31540.8|31590.1|31570.1|31558.3|31538.3|219
1605082800000|2020-11-11 08:20:00|31559|31539|31525.8|31505.8|31564|31544|31515.8|31495.8|343
1605083100000|2020-11-11 08:25:00|31528.3|31508.3|31510.8|31490.8|31551.5|31531.5|31509|31489|197
1605083400000|2020-11-11 08:30:00|31511.5|31491.5|31539|31519|31540.8|31520.8|31505.8|31485.8|161
1605083700000|2020-11-11 08:35:00|31540.8|31520.8|31555.8|31535.8|31555.8|31535.8|31521.5|31501.5|65
1605084000000|2020-11-11 08:40:00|31555.1|31535.1|31575.8|31555.8|31577.6|31557.6|31548.3|31528.3|79
1605084300000|2020-11-11 08:45:00|31576.5|31556.5|31590.8|31570.8|31590.8|31570.8|31560.8|31540.8|93
1605084600000|2020-11-11 08:50:00|31590.1|31570.1|31570.8|31550.8|31590.8|31570.8|31560.8|31540.8|524
1605084900000|2020-11-11 08:55:00|31574|31554|31615.8|31595.8|31615.8|31595.8|31570.8|31550.8|393
1605085200000|2020-11-11 09:00:00|31616.5|31596.5|31697.2|31677.2|31709|31689|31616.5|31596.5|625
1605085500000|2020-11-11 09:05:00|31702.2|31682.2|31685.5|31665.5|31704|31684|31672.2|31652.2|94
1605085800000|2020-11-11 09:10:00|31687.2|31667.2|31664|31644|31696.5|31676.5|31662.2|31642.2|98
1605086100000|2020-11-11 09:15:00|31660.5|31640.5|31694.8|31674.8|31694.8|31674.8|31660.5|31640.5|291
1605086400000|2020-11-11 09:20:00|31696.5|31676.5|31672.3|31652.3|31699|31679|31672.3|31652.3|128
1605086700000|2020-11-11 09:25:00|31677.3|31657.3|31687.3|31667.3|31700.5|31680.5|31669.8|31649.8|67
1605087000000|2020-11-11 09:30:00|31685.5|31665.5|31677.3|31657.3|31700.5|31680.5|31666.2|31646.2|80
1605087300000|2020-11-11 09:35:00|31675.5|31655.5|31682.3|31662.3|31687.3|31667.3|31668|31648|41
1605087600000|2020-11-11 09:40:00|31683|31663|31677.3|31657.3|31687.3|31667.3|31674.8|31654.8|53
1605087900000|2020-11-11 09:45:00|31679.8|31659.8|31697.3|31677.3|31712.3|31692.3|31672.3|31652.3|103
1605088200000|2020-11-11 09:50:00|31699.8|31679.8|31737.3|31717.3|31757.3|31737.3|31699.8|31679.8|206
1605088500000|2020-11-11 09:55:00|31739.1|31719.1|31772.3|31752.3|31772.3|31752.3|31734.8|31714.8|106
1605088800000|2020-11-11 10:00:00|31770.5|31750.5|31752.3|31732.3|31788.7|31768.7|31750.9|31730.9|264
1605089100000|2020-11-11 10:05:00|31749.1|31729.1|31757.3|31737.3|31765.5|31745.5|31743|31723|74
1605089400000|2020-11-11 10:10:00|31754.1|31734.1|31749.1|31729.1|31754.1|31734.1|31739.8|31719.8|40
1605089700000|2020-11-11 10:15:00|31747.3|31727.3|31730.5|31710.5|31755.5|31735.5|31727.3|31707.3|134
1605090000000|2020-11-11 10:20:00|31734.1|31714.1|31747.3|31727.3|31752.3|31732.3|31721.6|31701.6|52
1605090300000|2020-11-11 10:25:00|31744.1|31724.1|31754.1|31734.1|31754.1|31734.1|31732.3|31712.3|70
1605090600000|2020-11-11 10:30:00|31751.6|31731.6|31735.5|31715.5|31754.1|31734.1|31727.3|31707.3|58
1605090900000|2020-11-11 10:35:00|31737.3|31717.3|31749.8|31729.8|31752.3|31732.3|31730.5|31710.5|38
1605091200000|2020-11-11 10:40:00|31748|31728|31752.3|31732.3|31760.9|31740.9|31733|31713|45
1605091500000|2020-11-11 10:45:00|31750.5|31730.5|31730.5|31710.5|31752.3|31732.3|31730.5|31710.5|46
1605091800000|2020-11-11 10:50:00|31728|31708|31712.3|31692.3|31730.5|31710.5|31712.3|31692.3|65
1605092100000|2020-11-11 10:55:00|31713|31693|31734.8|31714.8|31734.8|31714.8|31707.3|31687.3|39
1605092400000|2020-11-11 11:00:00|31736.6|31716.6|31797.3|31777.3|31804.8|31784.8|31732.3|31712.3|173
1605092700000|2020-11-11 11:05:00|31794.1|31774.1|31773|31753|31794.8|31774.8|31759.1|31739.1|134
1605093000000|2020-11-11 11:10:00|31772.3|31752.3|31732.3|31712.3|31776.6|31756.6|31732.3|31712.3|83
1605093300000|2020-11-11 11:15:00|31735.5|31715.5|31734.8|31714.8|31752.3|31732.3|31723.7|31703.7|91
1605093600000|2020-11-11 11:20:00|31734.1|31714.1|31744.8|31724.8|31757.3|31737.3|31734.1|31714.1|73
1605093900000|2020-11-11 11:25:00|31743|31723|31729.1|31709.1|31743|31723|31719.8|31699.8|149
1605094200000|2020-11-11 11:30:00|31731.6|31711.6|31700.6|31680.6|31737.3|31717.3|31700.6|31680.6|79
1605094500000|2020-11-11 11:35:00|31702.3|31682.3|31669.1|31649.1|31702.3|31682.3|31669.1|31649.1|136
1605094800000|2020-11-11 11:40:00|31672.3|31652.3|31644.5|31624.5|31672.3|31652.3|31633.1|31613.1|191
1605095100000|2020-11-11 11:45:00|31643.8|31623.8|31637.4|31617.4|31667.4|31647.4|31634.2|31614.2|164
1605095400000|2020-11-11 11:50:00|31635.6|31615.6|31617.4|31597.4|31635.6|31615.6|31605.6|31585.6|125
1605095700000|2020-11-11 11:55:00|31619.2|31599.2|31632.4|31612.4|31637.4|31617.4|31615.6|31595.6|51
1605096000000|2020-11-11 12:00:00|31631.7|31611.7|31582.4|31562.4|31632.4|31612.4|31580.6|31560.6|152
1605096300000|2020-11-11 12:05:00|31580.6|31560.6|31559.9|31539.9|31590.6|31570.6|31549.2|31529.2|173
1605096600000|2020-11-11 12:10:00|31559.2|31539.2|31504.2|31484.2|31561.7|31541.7|31488.5|31468.5|169
1605096900000|2020-11-11 12:15:00|31502.4|31482.4|31526|31506|31526|31506|31491|31471|139
1605097200000|2020-11-11 12:20:00|31541|31521|31539.2|31519.2|31546|31526|31528.5|31508.5|182
1605097500000|2020-11-11 12:25:00|31541|31521|31511|31491|31541|31521|31511|31491|159
1605097800000|2020-11-11 12:30:00|31511.7|31491.7|31544.2|31524.2|31546.7|31526.7|31511.7|31491.7|222
1605098100000|2020-11-11 12:35:00|31546.7|31526.7|31528.1|31508.1|31562.4|31542.4|31523.8|31503.8|304
1605098400000|2020-11-11 12:40:00|31529.9|31509.9|31469.2|31449.2|31529.9|31509.9|31452.4|31432.4|530
1605098700000|2020-11-11 12:45:00|31464.9|31444.9|31483.1|31463.1|31489.2|31469.2|31464.9|31444.9|110
1605099000000|2020-11-11 12:50:00|31484.9|31464.9|31496.7|31476.7|31502.4|31482.4|31484.9|31464.9|112
1605099300000|2020-11-11 12:55:00|31494.9|31474.9|31487.4|31467.4|31507.4|31487.4|31477.4|31457.4|271
1605099600000|2020-11-11 13:00:00|31484.9|31464.9|31422.4|31402.4|31486.7|31466.7|31410.6|31390.6|748
1605099900000|2020-11-11 13:05:00|31423.1|31403.1|31448.1|31428.1|31457.4|31437.4|31422.4|31402.4|249
1605100200000|2020-11-11 13:10:00|31447.4|31427.4|31419.2|31399.2|31448.1|31428.1|31402.4|31382.4|466
1605100500000|2020-11-11 13:15:00|31416|31396|31404.2|31384.2|31436|31416|31399.2|31379.2|323
1605100800000|2020-11-11 13:20:00|31406|31386|31391|31371|31416|31396|31386.7|31366.7|271
1605101100000|2020-11-11 13:25:00|31389.2|31369.2|31392.8|31372.8|31403.5|31383.5|31372.8|31352.8|405
1605101400000|2020-11-11 13:30:00|31382.8|31362.8|31306|31286|31388.5|31368.5|31302.8|31282.8|581
1605101700000|2020-11-11 13:35:00|31304.2|31284.2|31326|31306|31339.6|31319.6|31282.8|31262.8|592
1605102000000|2020-11-11 13:40:00|31327.8|31307.8|31301|31281|31327.8|31307.8|31282.8|31262.8|413
1605102300000|2020-11-11 13:45:00|31298.5|31278.5|31291|31271|31306|31286|31267.8|31247.8|390
1605102600000|2020-11-11 13:50:00|31293.5|31273.5|31261|31241|31296|31276|31231|31211|539
1605102900000|2020-11-11 13:55:00|31257.8|31237.8|31206|31186|31257.8|31237.8|31196|31176|596
1605103200000|2020-11-11 14:00:00|31201|31181|31166|31146|31220.3|31200.3|31161|31141|552
1605103500000|2020-11-11 14:05:00|31164.2|31144.2|31224.3|31204.3|31224.3|31204.3|31161|31141|443
1605103800000|2020-11-11 14:10:00|31221.1|31201.1|31264.3|31244.3|31269.3|31249.3|31221.1|31201.1|585
1605104100000|2020-11-11 14:15:00|31255.7|31235.7|31270.7|31250.7|31270.7|31250.7|31244.3|31224.3|557
1605104400000|2020-11-11 14:20:00|31268.9|31248.9|31262.5|31242.5|31287.5|31267.5|31260.7|31240.7|196
1605104700000|2020-11-11 14:25:00|31260|31240|31232.5|31212.5|31262.5|31242.5|31232.5|31212.5|205
1605105000000|2020-11-11 14:30:00|31235.7|31215.7|31255|31235|31255|31235|31212.5|31192.5|446
1605105300000|2020-11-11 14:35:00|31252.5|31232.5|31257.5|31237.5|31282.5|31262.5|31250.7|31230.7|326
1605105600000|2020-11-11 14:40:00|31260|31240|31263.2|31243.2|31263.2|31243.2|31225|31205|272
1605105900000|2020-11-11 14:45:00|31266.8|31246.8|31237.5|31217.5|31285|31265|31235.7|31215.7|261
1605106200000|2020-11-11 14:50:00|31235.7|31215.7|31218.6|31198.6|31237.5|31217.5|31197.9|31177.9|393
1605106500000|2020-11-11 14:55:00|31217.9|31197.9|31196.1|31176.1|31217.9|31197.9|31187.9|31167.9|355
1605106800000|2020-11-11 15:00:00|31197.9|31177.9|31176.8|31156.8|31205.4|31185.4|31173.6|31153.6|390
1605107100000|2020-11-11 15:05:00|31178.6|31158.6|31184.3|31164.3|31205.4|31185.4|31142.9|31122.9|615
1605107400000|2020-11-11 15:10:00|31181.1|31161.1|31175.4|31155.4|31192.9|31172.9|31164.3|31144.3|295
1605107700000|2020-11-11 15:15:00|31172.9|31152.9|31211.1|31191.1|31215.4|31195.4|31139.7|31119.7|506
1605108000000|2020-11-11 15:20:00|31212.9|31192.9|31221.1|31201.1|31243.6|31223.6|31206.1|31186.1|345
1605108300000|2020-11-11 15:25:00|31219.3|31199.3|31250.4|31230.4|31257.9|31237.9|31216.1|31196.1|358
1605108600000|2020-11-11 15:30:00|31251.1|31231.1|31301.1|31281.1|31315.4|31295.4|31247.9|31227.9|362
1605108900000|2020-11-11 15:35:00|31302.9|31282.9|31291.1|31271.1|31326.1|31306.1|31287.9|31267.9|289
1605109200000|2020-11-11 15:40:00|31292.9|31272.9|31308.6|31288.6|31317.9|31297.9|31291.1|31271.1|250
1605109500000|2020-11-11 15:45:00|31310.4|31290.4|31320.4|31300.4|31327.9|31307.9|31294.3|31274.3|278
1605109800000|2020-11-11 15:50:00|31318.6|31298.6|31310.4|31290.4|31321.1|31301.1|31300.4|31280.4|186
1605110100000|2020-11-11 15:55:00|31309.7|31289.7|31327.9|31307.9|31342.9|31322.9|31309.7|31289.7|150
1605110400000|2020-11-11 16:00:00|31322.9|31302.9|31347.9|31327.9|31353.6|31333.6|31321.1|31301.1|209
1605110700000|2020-11-11 16:05:00|31348.6|31328.6|31339.7|31319.7|31358.6|31338.6|31329.7|31309.7|326
1605111000000|2020-11-11 16:10:00|31341.5|31321.5|31329.7|31309.7|31342.9|31322.9|31326.5|31306.5|178
1605111300000|2020-11-11 16:15:00|31327.9|31307.9|31309.8|31289.8|31332.2|31312.2|31299.8|31279.8|190
1605111600000|2020-11-11 16:20:00|31311.6|31291.6|31329.1|31309.1|31335.2|31315.2|31304.8|31284.8|137
1605111900000|2020-11-11 16:25:00|31330.9|31310.9|31342.3|31322.3|31359.8|31339.8|31330.9|31310.9|174
1605112200000|2020-11-11 16:30:00|31343|31323|31333|31313|31344.8|31324.8|31328|31308|390
1605112500000|2020-11-11 16:35:00|31334.8|31314.8|31299.8|31279.8|31336.6|31316.6|31299.8|31279.8|161
1605112800000|2020-11-11 16:40:00|31301.6|31281.6|31319.8|31299.8|31319.8|31299.8|31301.6|31281.6|169
1605113100000|2020-11-11 16:45:00|31317.3|31297.3|31288|31268|31319.8|31299.8|31276.2|31256.2|302
1605113400000|2020-11-11 16:50:00|31289.8|31269.8|31326.2|31306.2|31331.2|31311.2|31285.5|31265.5|378
1605113700000|2020-11-11 16:55:00|31327.6|31307.6|31346.2|31326.2|31349.8|31329.8|31327.6|31307.6|120
1605114000000|2020-11-11 17:00:00|31343.7|31323.7|31338|31318|31346.2|31326.2|31330.5|31310.5|101
1605114300000|2020-11-11 17:05:00|31338.7|31318.7|31366.2|31346.2|31369.4|31349.4|31338|31318|101
1605114600000|2020-11-11 17:10:00|31368|31348|31368|31348|31376.2|31356.2|31366.2|31346.2|86
1605114900000|2020-11-11 17:15:00|31366.2|31346.2|31363.7|31343.7|31375.5|31355.5|31356.2|31336.2|104
1605115200000|2020-11-11 17:20:00|31364.4|31344.4|31381.2|31361.2|31383|31363|31361.2|31341.2|92
1605115500000|2020-11-11 17:25:00|31378|31358|31376.2|31356.2|31378|31358|31369.8|31349.8|77
1605115800000|2020-11-11 17:30:00|31375.5|31355.5|31383|31363|31389.8|31369.8|31373|31353|116
1605116100000|2020-11-11 17:35:00|31378|31358|31371.2|31351.2|31381.9|31361.9|31366.2|31346.2|471
1605116400000|2020-11-11 17:40:00|31373|31353|31379.4|31359.4|31386.2|31366.2|31373|31353|555
1605116700000|2020-11-11 17:45:00|31381.2|31361.2|31386.2|31366.2|31394.4|31374.4|31376.2|31356.2|923
1605117000000|2020-11-11 17:50:00|31389.4|31369.4|31392.6|31372.6|31398|31378|31384.4|31364.4|812
1605117300000|2020-11-11 17:55:00|31389.4|31369.4|31409.8|31389.8|31414.8|31394.8|31385.5|31365.5|2478
1605117600000|2020-11-11 18:00:00|31412.3|31392.3|31398|31378|31413|31393|31393|31373|1169
1605117900000|2020-11-11 18:05:00|31398.7|31378.7|31401.2|31381.2|31401.2|31381.2|31389.4|31369.4|221
1605118200000|2020-11-11 18:10:00|31400.5|31380.5|31373.7|31353.7|31400.5|31380.5|31369.4|31349.4|129
1605118500000|2020-11-11 18:15:00|31373|31353|31371.2|31351.2|31376.2|31356.2|31366.2|31346.2|46
1605118800000|2020-11-11 18:20:00|31373|31353|31371.2|31351.2|31378|31358|31369.4|31349.4|38
1605119100000|2020-11-11 18:25:00|31368.7|31348.7|31371.2|31351.2|31373.1|31353.1|31368|31348|30
1605119400000|2020-11-11 18:30:00|31373.1|31353.1|31366.3|31346.3|31373.7|31353.7|31366.2|31346.2|24
1605119700000|2020-11-11 18:35:00|31363.1|31343.1|31371.3|31351.3|31371.3|31351.3|31363.1|31343.1|124
1605120000000|2020-11-11 18:40:00|31370.6|31350.6|31356.3|31336.3|31373.1|31353.1|31356.3|31336.3|38
1605120300000|2020-11-11 18:45:00|31351.3|31331.3|31328.1|31308.1|31351.3|31331.3|31323.1|31303.1|151
1605120600000|2020-11-11 18:50:00|31326.3|31306.3|31313.1|31293.1|31330.6|31310.6|31306.3|31286.3|297
1605120900000|2020-11-11 18:55:00|31314.5|31294.5|31308.1|31288.1|31318.1|31298.1|31301.3|31281.3|161
1605121200000|2020-11-11 19:00:00|31309.5|31289.5|31321.3|31301.3|31324.5|31304.5|31309.5|31289.5|130
1605121500000|2020-11-11 19:05:00|31323.1|31303.1|31313.1|31293.1|31323.1|31303.1|31309.9|31289.9|303
1605121800000|2020-11-11 19:10:00|31311.3|31291.3|31328.1|31308.1|31328.5|31308.5|31310.6|31290.6|206
1605122100000|2020-11-11 19:15:00|31329.9|31309.9|31324.9|31304.9|31334.9|31314.9|31318.1|31298.1|216
1605122400000|2020-11-11 19:20:00|31323.1|31303.1|31318.1|31298.1|31324.9|31304.9|31313.1|31293.1|361
1605122700000|2020-11-11 19:25:00|31314.9|31294.9|31289.9|31269.9|31314.9|31294.9|31289.9|31269.9|520
1605123000000|2020-11-11 19:30:00|31288.5|31268.5|31287.4|31267.4|31299.9|31279.9|31279.9|31259.9|183
1605123300000|2020-11-11 19:35:00|31286.7|31266.7|31301.7|31281.7|31301.7|31281.7|31282.4|31262.4|47
1605123600000|2020-11-11 19:40:00|31294.9|31274.9|31299.9|31279.9|31299.9|31279.9|31280.6|31260.6|62
1605123900000|2020-11-11 19:45:00|31302.4|31282.4|31292.4|31272.4|31304.2|31284.2|31291.7|31271.7|20
1605124200000|2020-11-11 19:50:00|31291.7|31271.7|31296.7|31276.7|31296.7|31276.7|31290.6|31270.6|9
1605124500000|2020-11-11 19:55:00|31294.9|31274.9|31314.9|31294.9|31319.9|31299.9|31294.9|31274.9|38
1605124800000|2020-11-11 20:00:00|31316.7|31296.7|31319.9|31299.9|31328.5|31308.5|31314.9|31294.9|33
1605125100000|2020-11-11 20:05:00|31319.2|31299.2|31329.9|31309.9|31331.7|31311.7|31317.4|31297.4|20
1605125400000|2020-11-11 20:10:00|31330.6|31310.6|31337.4|31317.4|31344.9|31324.9|31330.6|31310.6|31
1605125700000|2020-11-11 20:15:00|31336.8|31316.8|31311.8|31291.8|31336.8|31316.8|31309.9|31289.9|78
1605126000000|2020-11-11 20:20:00|31312.4|31292.4|31305|31285|31312.4|31292.4|31299.9|31279.9|65
1605126300000|2020-11-11 20:25:00|31300.6|31280.6|31300|31280|31309.3|31289.3|31295|31275|34
1605126600000|2020-11-11 20:30:00|31299.3|31279.3|31310|31290|31311.8|31291.8|31299.3|31279.3|32
1605126900000|2020-11-11 20:35:00|31311.8|31291.8|31325|31305|31331.8|31311.8|31310|31290|44
1605127200000|2020-11-11 20:40:00|31328.6|31308.6|31344.3|31324.3|31348.2|31328.2|31328.6|31308.6|91
1605127500000|2020-11-11 20:45:00|31345|31325|31360|31340|31360|31340|31341.8|31321.8|40
1605127800000|2020-11-11 20:50:00|31365.7|31345.7|31370|31350|31374.3|31354.3|31359.3|31339.3|45
1605128100000|2020-11-11 20:55:00|31365|31345|31369.3|31349.3|31372.5|31352.5|31357.5|31337.5|85
1605128400000|2020-11-11 21:00:00|31367.5|31347.5|31379.3|31359.3|31379.3|31359.3|31367.5|31347.5|49
1605128700000|2020-11-11 21:05:00|31375.7|31355.7|31362.5|31342.5|31375.7|31355.7|31362.5|31342.5|27
1605129000000|2020-11-11 21:10:00|31360|31340|31365|31345|31365|31345|31360|31340|19
1605129300000|2020-11-11 21:15:00|31363.2|31343.2|31365.7|31345.7|31365.7|31345.7|31362.5|31342.5|11
1605129600000|2020-11-11 21:20:00|31370|31350|31375|31355|31375|31355|31370|31350|17
1605129900000|2020-11-11 21:25:00|31373.2|31353.2|31365|31345|31375|31355|31365|31345|12
1605130200000|2020-11-11 21:30:00|31366.8|31346.8|31374.3|31354.3|31374.3|31354.3|31365|31345|13
1605130500000|2020-11-11 21:35:00|31370|31350|31372.5|31352.5|31375|31355|31369.3|31349.3|9
1605130800000|2020-11-11 21:40:00|31374.3|31354.3|31373.2|31353.2|31375.7|31355.7|31370.7|31350.7|19
1605131100000|2020-11-11 21:45:00|31371.4|31351.4|31370|31350|31375|31355|31370|31350|27
1605131400000|2020-11-11 21:50:00|31374.3|31354.3|31370|31350|31375|31355|31370|31350|13
1605131700000|2020-11-11 21:55:00|31366.8|31346.8|31390|31370|31390.7|31370.7|31365|31345|84
1605135600000|2020-11-11 23:00:00|31390.5|31370.5|31385.1|31365.1|31390.5|31370.5|31375.1|31355.1|78
1605135900000|2020-11-11 23:05:00|31383.3|31363.3|31370.1|31350.1|31383.3|31363.3|31370.1|31350.1|14
1605136200000|2020-11-11 23:10:00|31371.9|31351.9|31366.9|31346.9|31372.6|31352.6|31360.1|31340.1|19
1605136500000|2020-11-11 23:15:00|31362.6|31342.6|31360.8|31340.8|31365.1|31345.1|31360.1|31340.1|8
1605136800000|2020-11-11 23:20:00|31363.3|31343.3|31367.6|31347.6|31367.6|31347.6|31361.5|31341.5|12
1605137100000|2020-11-11 23:25:00|31365.8|31345.8|31362.6|31342.6|31365.8|31345.8|31362.6|31342.6|5
1605137400000|2020-11-11 23:30:00|31363.3|31343.3|31345.1|31325.1|31365.1|31345.1|31335.1|31315.1|69
1605137700000|2020-11-11 23:35:00|31344.4|31324.4|31363.3|31343.3|31363.3|31343.3|31344.4|31324.4|24
1605138000000|2020-11-11 23:40:00|31360.8|31340.8|31348.3|31328.3|31363.3|31343.3|31348.3|31328.3|10
1605138300000|2020-11-11 23:45:00|31345.1|31325.1|31360.1|31340.1|31361.5|31341.5|31330.1|31310.1|62
1605138600000|2020-11-11 23:50:00|31356.5|31336.5|31360.1|31340.1|31360.1|31340.1|31350.1|31330.1|20
1605138900000|2020-11-11 23:55:00|31362.6|31342.6|31350.1|31330.1|31365.1|31345.1|31345.1|31325.1|16
1605139200000|2020-11-12 00:00:00|31349.4|31329.4|31350.1|31330.1|31353.3|31333.3|31340.1|31320.1|19
1605139500000|2020-11-12 00:05:00|31349.4|31329.4|31360.1|31340.1|31362.6|31342.6|31341.9|31321.9|26
1605139800000|2020-11-12 00:10:00|31356.5|31336.5|31352.6|31332.6|31362.6|31342.6|31352.6|31332.6|19
1605140100000|2020-11-12 00:15:00|31350.1|31330.1|31330.1|31310.1|31350.1|31330.1|31327.6|31307.6|25
1605140400000|2020-11-12 00:20:00|31335.1|31315.1|31330.1|31310.1|31335.1|31315.1|31315.1|31295.1|26
1605140700000|2020-11-12 00:25:00|31331.5|31311.5|31332.7|31312.7|31335.1|31315.1|31327.6|31307.6|16
1605141000000|2020-11-12 00:30:00|31330.8|31310.8|31335.2|31315.2|31335.2|31315.2|31322.7|31302.7|36
1605141300000|2020-11-12 00:35:00|31335.8|31315.8|31350.2|31330.2|31357.7|31337.7|31335.8|31315.8|35
1605141600000|2020-11-12 00:40:00|31347.7|31327.7|31350.2|31330.2|31351.5|31331.5|31345.2|31325.2|9
1605141900000|2020-11-12 00:45:00|31349.5|31329.5|31364|31344|31364|31344|31345.2|31325.2|23
1605142200000|2020-11-12 00:50:00|31363.4|31343.4|31370.9|31350.9|31380.2|31360.2|31363.4|31343.4|70
1605142500000|2020-11-12 00:55:00|31370.2|31350.2|31375.2|31355.2|31375.2|31355.2|31360.2|31340.2|40
1605142800000|2020-11-12 01:00:00|31373.4|31353.4|31360.9|31340.9|31373.8|31353.8|31340.9|31320.9|171
1605143100000|2020-11-12 01:05:00|31362.7|31342.7|31377.7|31357.7|31380.2|31360.2|31350.9|31330.9|139
1605143400000|2020-11-12 01:10:00|31375.2|31355.2|31388.4|31368.4|31388.4|31368.4|31370.2|31350.2|71
1605143700000|2020-11-12 01:15:00|31390.2|31370.2|31395.2|31375.2|31398.4|31378.4|31383.4|31363.4|72
1605144000000|2020-11-12 01:20:00|31395.9|31375.9|31405.2|31385.2|31412|31392|31387.7|31367.7|151
1605144300000|2020-11-12 01:25:00|31408.4|31388.4|31397.7|31377.7|31410.2|31390.2|31395.2|31375.2|62
1605144600000|2020-11-12 01:30:00|31395.9|31375.9|31364.5|31344.5|31400.2|31380.2|31355.2|31335.2|106
1605144900000|2020-11-12 01:35:00|31365.2|31345.2|31328.4|31308.4|31373.4|31353.4|31326.6|31306.6|152
1605145200000|2020-11-12 01:40:00|31330.2|31310.2|31357.7|31337.7|31358.4|31338.4|31330.2|31310.2|113
1605145500000|2020-11-12 01:45:00|31355.9|31335.9|31383.4|31363.4|31385.2|31365.2|31355.2|31335.2|118
1605145800000|2020-11-12 01:50:00|31384.1|31364.1|31371.6|31351.6|31393.4|31373.4|31371.6|31351.6|119
1605146100000|2020-11-12 01:55:00|31375.2|31355.2|31403.4|31383.4|31407|31387|31373.4|31353.4|82
1605146400000|2020-11-12 02:00:00|31405.2|31385.2|31373.4|31353.4|31408.4|31388.4|31373.4|31353.4|78
1605146700000|2020-11-12 02:05:00|31375.2|31355.2|31340.2|31320.2|31378.4|31358.4|31337|31317|126
1605147000000|2020-11-12 02:10:00|31343.4|31323.4|31338.4|31318.4|31355.2|31335.2|31337.1|31317.1|100
1605147300000|2020-11-12 02:15:00|31335.9|31315.9|31315.2|31295.2|31335.9|31315.9|31305.9|31285.9|92
1605147600000|2020-11-12 02:20:00|31315.9|31295.9|31343.4|31323.4|31343.4|31323.4|31315.2|31295.2|56
1605147900000|2020-11-12 02:25:00|31340.9|31320.9|31325.9|31305.9|31350.9|31330.9|31325.2|31305.2|78
1605148200000|2020-11-12 02:30:00|31328.4|31308.4|31362.8|31342.8|31362.8|31342.8|31328.4|31308.4|90
1605148500000|2020-11-12 02:35:00|31360.9|31340.9|31366.6|31346.6|31366.6|31346.6|31356.6|31336.6|43
1605148800000|2020-11-12 02:40:00|31365.9|31345.9|31365.3|31345.3|31375.3|31355.3|31360.3|31340.3|53
1605149100000|2020-11-12 02:45:00|31364.6|31344.6|31380.3|31360.3|31380.3|31360.3|31346.6|31326.6|74
1605149400000|2020-11-12 02:50:00|31378.4|31358.4|31382.8|31362.8|31390.3|31370.3|31375.3|31355.3|79
1605149700000|2020-11-12 02:55:00|31380.3|31360.3|31385.3|31365.3|31390.3|31370.3|31370.3|31350.3|40
1605150000000|2020-11-12 03:00:00|31382.1|31362.1|31377.1|31357.1|31382.1|31362.1|31368.5|31348.5|44
1605150300000|2020-11-12 03:05:00|31377.8|31357.8|31361|31341|31380.3|31360.3|31361|31341|49
1605150600000|2020-11-12 03:10:00|31363.5|31343.5|31367.8|31347.8|31370.3|31350.3|31355.3|31335.3|71
1605150900000|2020-11-12 03:15:00|31366|31346|31376|31356|31395.3|31375.3|31366|31346|55
1605151200000|2020-11-12 03:20:00|31378.5|31358.5|31360.3|31340.3|31380.3|31360.3|31360.3|31340.3|42
1605151500000|2020-11-12 03:25:00|31361|31341|31384.6|31364.6|31385.3|31365.3|31361|31341|42
1605151800000|2020-11-12 03:30:00|31385.3|31365.3|31350.3|31330.3|31385.3|31365.3|31350.3|31330.3|124
1605152100000|2020-11-12 03:35:00|31355.3|31335.3|31351|31331|31355.3|31335.3|31342.1|31322.1|47
1605152400000|2020-11-12 03:40:00|31351.7|31331.7|31375.3|31355.3|31375.3|31355.3|31351|31331|69
1605152700000|2020-11-12 03:45:00|31377.8|31357.8|31373.5|31353.5|31378.5|31358.5|31370.3|31350.3|34
1605153000000|2020-11-12 03:50:00|31376|31356|31385.3|31365.3|31387.1|31367.1|31371.7|31351.7|50
1605153300000|2020-11-12 03:55:00|31382.8|31362.8|31375.3|31355.3|31385.3|31365.3|31375.3|31355.3|20
1605153600000|2020-11-12 04:00:00|31377.1|31357.1|31389.6|31369.6|31394.6|31374.6|31375.3|31355.3|37
1605153900000|2020-11-12 04:05:00|31387.8|31367.8|31390.3|31370.3|31392.8|31372.8|31385.3|31365.3|14
1605154200000|2020-11-12 04:10:00|31392.8|31372.8|31381|31361|31396.7|31376.7|31381|31361|28
1605154500000|2020-11-12 04:15:00|31382.8|31362.8|31385.3|31365.3|31385.3|31365.3|31375.3|31355.3|15
1605154800000|2020-11-12 04:20:00|31380.3|31360.3|31387.8|31367.8|31390.3|31370.3|31380.3|31360.3|17
1605155100000|2020-11-12 04:25:00|31386|31366|31380.3|31360.3|31390.3|31370.3|31376.7|31356.7|11
1605155400000|2020-11-12 04:30:00|31378.5|31358.5|31372.2|31352.2|31380.3|31360.3|31372.2|31352.2|14
1605155700000|2020-11-12 04:35:00|31374|31354|31372.9|31352.9|31377.2|31357.2|31372.2|31352.2|31
1605156000000|2020-11-12 04:40:00|31373.5|31353.5|31380.4|31360.4|31380.4|31360.4|31367.2|31347.2|22
1605156300000|2020-11-12 04:45:00|31382.2|31362.2|31380.4|31360.4|31385.4|31365.4|31380.4|31360.4|8
1605156600000|2020-11-12 04:50:00|31377.9|31357.9|31367.9|31347.9|31377.9|31357.9|31365.4|31345.4|22
1605156900000|2020-11-12 04:55:00|31366|31346|31371|31351|31375.4|31355.4|31360.4|31340.4|38
1605157200000|2020-11-12 05:00:00|31372.9|31352.9|31370.4|31350.4|31376|31356|31367.9|31347.9|33
1605157500000|2020-11-12 05:05:00|31375.4|31355.4|31397.9|31377.9|31402.2|31382.2|31365.4|31345.4|92
1605157800000|2020-11-12 05:10:00|31399.7|31379.7|31415.4|31395.4|31415.4|31395.4|31396.7|31376.7|43
1605158100000|2020-11-12 05:15:00|31416.1|31396.1|31418.6|31398.6|31428.6|31408.6|31416.1|31396.1|126
1605158400000|2020-11-12 05:20:00|31417.2|31397.2|31415.4|31395.4|31418.6|31398.6|31406.1|31386.1|70
1605158700000|2020-11-12 05:25:00|31416.1|31396.1|31415.4|31395.4|31417.9|31397.9|31400.4|31380.4|76
1605159000000|2020-11-12 05:30:00|31417.9|31397.9|31426.1|31406.1|31430.4|31410.4|31393.6|31373.6|175
1605159300000|2020-11-12 05:35:00|31425.4|31405.4|31438.6|31418.6|31438.6|31418.6|31418.6|31398.6|168
1605159600000|2020-11-12 05:40:00|31439.3|31419.3|31433.6|31413.6|31441.8|31421.8|31428.6|31408.6|99
1605159900000|2020-11-12 05:45:00|31431.1|31411.1|31417.9|31397.9|31432.9|31412.9|31411.1|31391.1|75
1605160200000|2020-11-12 05:50:00|31418.6|31398.6|31427.9|31407.9|31430.4|31410.4|31416.1|31396.1|39
1605160500000|2020-11-12 05:55:00|31427.2|31407.2|31404.7|31384.7|31427.2|31407.2|31400.4|31380.4|73
1605160800000|2020-11-12 06:00:00|31402.2|31382.2|31398.6|31378.6|31420.4|31400.4|31395.4|31375.4|71
1605161100000|2020-11-12 06:05:00|31400.4|31380.4|31371.1|31351.1|31405.4|31385.4|31370.4|31350.4|85
1605161400000|2020-11-12 06:10:00|31370.4|31350.4|31339.8|31319.8|31371.1|31351.1|31339.8|31319.8|152
1605161700000|2020-11-12 06:15:00|31333.6|31313.6|31323.6|31303.6|31340.4|31320.4|31318.6|31298.6|209
1605162000000|2020-11-12 06:20:00|31325.4|31305.4|31281.1|31261.1|31338.6|31318.6|31280.4|31260.4|282
1605162300000|2020-11-12 06:25:00|31283.6|31263.6|31290.4|31270.4|31301.1|31281.1|31283.6|31263.6|101
1605162600000|2020-11-12 06:30:00|31291.8|31271.8|31301.1|31281.1|31310.4|31290.4|31290.4|31270.4|115
1605162900000|2020-11-12 06:35:00|31300.4|31280.4|31321.1|31301.1|31321.1|31301.1|31297.9|31277.9|112
1605163200000|2020-11-12 06:40:00|31321.8|31301.8|31330.5|31310.5|31335.5|31315.5|31320.5|31300.5|67
1605163500000|2020-11-12 06:45:00|31335.5|31315.5|31340.5|31320.5|31340.5|31320.5|31318.6|31298.6|63
1605163800000|2020-11-12 06:50:00|31338.6|31318.6|31330.5|31310.5|31350.5|31330.5|31330.5|31310.5|88
1605164100000|2020-11-12 06:55:00|31328.6|31308.6|31315.5|31295.5|31333.6|31313.6|31313.6|31293.6|57
1605164400000|2020-11-12 07:00:00|31313.6|31293.6|31345.5|31325.5|31345.5|31325.5|31312.3|31292.3|103
1605164700000|2020-11-12 07:05:00|31343.6|31323.6|31350.5|31330.5|31364.1|31344.1|31338|31318|52
1605165000000|2020-11-12 07:10:00|31355.5|31335.5|31355.5|31335.5|31365.5|31345.5|31351.1|31331.1|39
1605165300000|2020-11-12 07:15:00|31358.7|31338.7|31368|31348|31381.2|31361.2|31355.5|31335.5|57
1605165600000|2020-11-12 07:20:00|31370.5|31350.5|31354.8|31334.8|31370.5|31350.5|31348|31328|61
1605165900000|2020-11-12 07:25:00|31355.5|31335.5|31358.7|31338.7|31380.5|31360.5|31355.5|31335.5|69
1605166200000|2020-11-12 07:30:00|31360.5|31340.5|31345.5|31325.5|31365.5|31345.5|31340.5|31320.5|36
1605166500000|2020-11-12 07:35:00|31347.3|31327.3|31365.5|31345.5|31365.5|31345.5|31345.5|31325.5|30
1605166800000|2020-11-12 07:40:00|31361.2|31341.2|31370.5|31350.5|31370.5|31350.5|31353|31333|125
1605167100000|2020-11-12 07:45:00|31365.5|31345.5|31313.7|31293.7|31366.2|31346.2|31308.7|31288.7|178
1605167400000|2020-11-12 07:50:00|31310.5|31290.5|31350.5|31330.5|31350.5|31330.5|31310.5|31290.5|92
1605167700000|2020-11-12 07:55:00|31352.3|31332.3|31390.5|31370.5|31390.5|31370.5|31350.5|31330.5|168
1605168000000|2020-11-12 08:00:00|31388.7|31368.7|31435.5|31415.5|31445.5|31425.5|31388.7|31368.7|342
1605168300000|2020-11-12 08:05:00|31438.7|31418.7|31443.7|31423.7|31473.7|31453.7|31438.7|31418.7|249
1605168600000|2020-11-12 08:10:00|31445.5|31425.5|31456.9|31436.9|31476.9|31456.9|31443.7|31423.7|186
1605168900000|2020-11-12 08:15:00|31460|31440|31450|31430|31475|31455|31427.5|31407.5|161
1605169200000|2020-11-12 08:20:00|31451.9|31431.9|31425.1|31405.1|31460|31440|31421.9|31401.9|208
1605169500000|2020-11-12 08:25:00|31424.4|31404.4|31456.9|31436.9|31470.1|31450.1|31420.1|31400.1|166
1605169800000|2020-11-12 08:30:00|31458.7|31438.7|31517.6|31497.6|31518.2|31498.2|31458.7|31438.7|215
1605170100000|2020-11-12 08:35:00|31520.1|31500.1|31499.4|31479.4|31527.6|31507.6|31495.1|31475.1|141
1605170400000|2020-11-12 08:40:00|31501.2|31481.2|31490.1|31470.1|31505.1|31485.1|31480.6|31460.6|87
1605170700000|2020-11-12 08:45:00|31491.9|31471.9|31476.9|31456.9|31494.4|31474.4|31460.1|31440.1|121
1605171000000|2020-11-12 08:50:00|31481.9|31461.9|31454.4|31434.4|31491.9|31471.9|31446.9|31426.9|60
1605171300000|2020-11-12 08:55:00|31455.1|31435.1|31466.2|31446.2|31466.2|31446.2|31446.9|31426.9|76
1605171600000|2020-11-12 09:00:00|31466.9|31446.9|31480.1|31460.1|31500.1|31480.1|31466.9|31446.9|107
1605171900000|2020-11-12 09:05:00|31481.9|31461.9|31461.9|31441.9|31486.2|31466.2|31461.9|31441.9|393
1605172200000|2020-11-12 09:10:00|31466.9|31446.9|31411.2|31391.2|31468.7|31448.7|31394.4|31374.4|230
1605172500000|2020-11-12 09:15:00|31413.1|31393.1|31426.9|31406.9|31433.8|31413.8|31397.6|31377.6|375
1605172800000|2020-11-12 09:20:00|31423.8|31403.8|31445.6|31425.6|31448.8|31428.8|31418.8|31398.8|185
1605173100000|2020-11-12 09:25:00|31447.4|31427.4|31452.4|31432.4|31467.4|31447.4|31446.3|31426.3|276
1605173400000|2020-11-12 09:30:00|31453.1|31433.1|31488.8|31468.8|31488.8|31468.8|31450.6|31430.6|226
1605173700000|2020-11-12 09:35:00|31490.6|31470.6|31515.6|31495.6|31521.3|31501.3|31490.6|31470.6|223
1605174000000|2020-11-12 09:40:00|31513.8|31493.8|31538.8|31518.8|31546.9|31526.9|31511.3|31491.3|296
1605174300000|2020-11-12 09:45:00|31536.9|31516.9|31551.9|31531.9|31556.9|31536.9|31525.1|31505.1|139
1605174600000|2020-11-12 09:50:00|31550.1|31530.1|31540.1|31520.1|31556.9|31536.9|31522.6|31502.6|247
1605174900000|2020-11-12 09:55:00|31541.9|31521.9|31537|31517|31556.9|31536.9|31534.5|31514.5|168
1605175200000|2020-11-12 10:00:00|31538.8|31518.8|31549.5|31529.5|31562|31542|31538.8|31518.8|153
1605175500000|2020-11-12 10:05:00|31550.1|31530.1|31542|31522|31553.8|31533.8|31535.1|31515.1|126
1605175800000|2020-11-12 10:10:00|31543.8|31523.8|31552|31532|31557|31537|31542|31522|75
1605176100000|2020-11-12 10:15:00|31555.1|31535.1|31555.1|31535.1|31562|31542|31552|31532|82
1605176400000|2020-11-12 10:20:00|31554.5|31534.5|31549.5|31529.5|31567.6|31547.6|31547|31527|102
1605176700000|2020-11-12 10:25:00|31547|31527|31565.1|31545.1|31568.8|31548.8|31547|31527|161
1605177000000|2020-11-12 10:30:00|31563.8|31543.8|31562|31542|31567|31547|31543.8|31523.8|180
1605177300000|2020-11-12 10:35:00|31564.5|31544.5|31569.5|31549.5|31577|31557|31562|31542|110
1605177600000|2020-11-12 10:40:00|31571.3|31551.3|31578.8|31558.8|31590.2|31570.2|31567|31547|138
1605177900000|2020-11-12 10:45:00|31581.3|31561.3|31615.2|31595.2|31618.8|31598.8|31577.7|31557.7|289
1605178200000|2020-11-12 10:50:00|31618.8|31598.8|31614.5|31594.5|31632|31612|31614.5|31594.5|142
1605178500000|2020-11-12 10:55:00|31618.8|31598.8|31608.8|31588.8|31627|31607|31605.2|31585.2|344
1605178800000|2020-11-12 11:00:00|31613.8|31593.8|31649.5|31629.5|31649.5|31629.5|31610.2|31590.2|190
1605179100000|2020-11-12 11:05:00|31648.8|31628.8|31653.8|31633.8|31663.8|31643.8|31648.8|31628.8|234
1605179400000|2020-11-12 11:10:00|31655.2|31635.2|31664.5|31644.5|31678.8|31658.8|31653.8|31633.8|203
1605179700000|2020-11-12 11:15:00|31663.8|31643.8|31632|31612|31665.7|31645.7|31632|31612|311
1605180000000|2020-11-12 11:20:00|31631.3|31611.3|31618.8|31598.8|31637|31617|31617|31597|165
1605180300000|2020-11-12 11:25:00|31617|31597|31622|31602|31627|31607|31616.4|31596.4|98
1605180600000|2020-11-12 11:30:00|31623.9|31603.9|31630.2|31610.2|31633.9|31613.9|31622|31602|63
1605180900000|2020-11-12 11:35:00|31632|31612|31627|31607|31633.9|31613.9|31623.9|31603.9|57
1605181200000|2020-11-12 11:40:00|31628.9|31608.9|31630.2|31610.2|31633.9|31613.9|31624.5|31604.5|64
1605181500000|2020-11-12 11:45:00|31632|31612|31622.7|31602.7|31633.9|31613.9|31613.2|31593.2|152
1605181800000|2020-11-12 11:50:00|31625.2|31605.2|31607|31587|31632|31612|31604.5|31584.5|116
1605182100000|2020-11-12 11:55:00|31608.9|31588.9|31575.2|31555.2|31609.5|31589.5|31572|31552|124
1605182400000|2020-11-12 12:00:00|31572|31552|31557|31537|31587|31567|31557|31537|347
1605182700000|2020-11-12 12:05:00|31555.2|31535.2|31525.2|31505.2|31562|31542|31517|31497|267
1605183000000|2020-11-12 12:10:00|31527|31507|31492.1|31472.1|31530.2|31510.2|31488.9|31468.9|249
1605183300000|2020-11-12 12:15:00|31493.9|31473.9|31505.2|31485.2|31522.1|31502.1|31489.6|31469.6|160
1605183600000|2020-11-12 12:20:00|31502.7|31482.7|31483.9|31463.9|31505.7|31485.7|31468.9|31448.9|310
1605183900000|2020-11-12 12:25:00|31485.2|31465.2|31507.7|31487.7|31515.2|31495.2|31483.9|31463.9|133
1605184200000|2020-11-12 12:30:00|31510.2|31490.2|31481.4|31461.4|31510.2|31490.2|31477.1|31457.1|228
1605184500000|2020-11-12 12:35:00|31478.9|31458.9|31493.4|31473.4|31505.2|31485.2|31478.9|31458.9|321
1605184800000|2020-11-12 12:40:00|31494.1|31474.1|31493.4|31473.4|31505.2|31485.2|31488.4|31468.4|87
1605185100000|2020-11-12 12:45:00|31491.6|31471.6|31473.4|31453.4|31493.4|31473.4|31465.9|31445.9|195
1605185400000|2020-11-12 12:50:00|31475.2|31455.2|31413.4|31393.4|31475.2|31455.2|31410.9|31390.9|496
1605185700000|2020-11-12 12:55:00|31416.6|31396.6|31431.6|31411.6|31439.7|31419.7|31410.2|31390.2|250
1605186000000|2020-11-12 13:00:00|31434.7|31414.7|31407.9|31387.9|31447.2|31427.2|31393.6|31373.6|578
1605186300000|2020-11-12 13:05:00|31407.2|31387.2|31409.7|31389.7|31430.4|31410.4|31400.4|31380.4|311
1605186600000|2020-11-12 13:10:00|31409.1|31389.1|31414.8|31394.8|31419.8|31399.8|31380.3|31360.3|389
1605186900000|2020-11-12 13:15:00|31415.4|31395.4|31474.8|31454.8|31475.4|31455.4|31407.9|31387.9|369
1605187200000|2020-11-12 13:20:00|31477.9|31457.9|31546.6|31526.6|31562.9|31542.9|31477.9|31457.9|719
1605187500000|2020-11-12 13:25:00|31549.8|31529.8|31522.3|31502.3|31564.8|31544.8|31503.4|31483.4|387
1605187800000|2020-11-12 13:30:00|31522.9|31502.9|31554.8|31534.8|31557.3|31537.3|31522.9|31502.9|222
1605188100000|2020-11-12 13:35:00|31557.3|31537.3|31537.9|31517.9|31560.9|31540.9|31529.8|31509.8|481
1605188400000|2020-11-12 13:40:00|31539.8|31519.8|31554.8|31534.8|31567.3|31547.3|31532.3|31512.3|208
1605188700000|2020-11-12 13:45:00|31556.6|31536.6|31522.9|31502.9|31556.6|31536.6|31517.3|31497.3|199
1605189000000|2020-11-12 13:50:00|31524.8|31504.8|31529.8|31509.8|31544.8|31524.8|31522.3|31502.3|149
1605189300000|2020-11-12 13:55:00|31529.1|31509.1|31577.3|31557.3|31579.8|31559.8|31524.8|31504.8|345
1605189600000|2020-11-12 14:00:00|31579.8|31559.8|31549.8|31529.8|31602.3|31582.3|31537.3|31517.3|391
1605189900000|2020-11-12 14:05:00|31550.4|31530.4|31569.8|31549.8|31577.9|31557.9|31550.4|31530.4|280
1605190200000|2020-11-12 14:10:00|31572.3|31552.3|31549.8|31529.8|31584.8|31564.8|31543|31523|207
1605190500000|2020-11-12 14:15:00|31551.6|31531.6|31538|31518|31584.8|31564.8|31538|31518|237
1605190800000|2020-11-12 14:20:00|31539.8|31519.8|31554.8|31534.8|31579.8|31559.8|31531.6|31511.6|249
1605191100000|2020-11-12 14:25:00|31556.6|31536.6|31559.8|31539.8|31579.1|31559.1|31554.8|31534.8|168
1605191400000|2020-11-12 14:30:00|31561.6|31541.6|31574.1|31554.1|31618|31598|31544.8|31524.8|522
1605191700000|2020-11-12 14:35:00|31574.8|31554.8|31584.8|31564.8|31596.6|31576.6|31560.5|31540.5|190
1605192000000|2020-11-12 14:40:00|31586.1|31566.1|31524.8|31504.8|31587.3|31567.3|31477.3|31457.3|461
1605192300000|2020-11-12 14:45:00|31526.6|31506.6|31544.8|31524.8|31560.5|31540.5|31524.8|31504.8|251
1605192600000|2020-11-12 14:50:00|31544.2|31524.2|31613.5|31593.5|31618.5|31598.5|31539.8|31519.8|490
1605192900000|2020-11-12 14:55:00|31615.3|31595.3|31644.8|31624.8|31651.7|31631.7|31608.5|31588.5|569
1605193200000|2020-11-12 15:00:00|31643.5|31623.5|31649.8|31629.8|31674.2|31654.2|31632.3|31612.3|682
1605193500000|2020-11-12 15:05:00|31647.3|31627.3|31653|31633|31689.8|31669.8|31647.3|31627.3|415
1605193800000|2020-11-12 15:10:00|31654.8|31634.8|31674.2|31654.2|31690.5|31670.5|31649.8|31629.8|449
1605194100000|2020-11-12 15:15:00|31674.8|31654.8|31643|31623|31674.8|31654.8|31643|31623|432
1605194400000|2020-11-12 15:20:00|31640.5|31620.5|31651.7|31631.7|31669.8|31649.8|31628|31608|392
1605194700000|2020-11-12 15:25:00|31653.5|31633.5|31643.5|31623.5|31668.5|31648.5|31638.5|31618.5|290
1605195000000|2020-11-12 15:30:00|31645.4|31625.4|31638.5|31618.5|31681.7|31661.7|31638.5|31618.5|346
1605195300000|2020-11-12 15:35:00|31639.2|31619.2|31631.7|31611.7|31643.5|31623.5|31622.9|31602.9|683
1605195600000|2020-11-12 15:40:00|31631|31611|31616.7|31596.7|31631.7|31611.7|31610.4|31590.4|300
1605195900000|2020-11-12 15:45:00|31614.2|31594.2|31636.7|31616.7|31638.5|31618.5|31614.2|31594.2|229
1605196200000|2020-11-12 15:50:00|31633.5|31613.5|31628.5|31608.5|31636|31616|31616.7|31596.7|230
1605196500000|2020-11-12 15:55:00|31631.7|31611.7|31613.5|31593.5|31635.4|31615.4|31596|31576|678
1605196800000|2020-11-12 16:00:00|31611.7|31591.7|31591|31571|31613.5|31593.5|31572.9|31552.9|570
1605197100000|2020-11-12 16:05:00|31590.4|31570.4|31595.4|31575.4|31619.9|31599.9|31587.2|31567.2|243
1605197400000|2020-11-12 16:10:00|31597.2|31577.2|31612.2|31592.2|31620.4|31600.4|31578.5|31558.5|260
1605197700000|2020-11-12 16:15:00|31612.9|31592.9|31622.2|31602.2|31625.4|31605.4|31610.4|31590.4|183
1605198000000|2020-11-12 16:20:00|31622.9|31602.9|31582.9|31562.9|31625.4|31605.4|31582.9|31562.9|226
1605198300000|2020-11-12 16:25:00|31584.7|31564.7|31597.2|31577.2|31597.9|31577.9|31573.6|31553.6|181
1605198600000|2020-11-12 16:30:00|31595.4|31575.4|31555.4|31535.4|31600.4|31580.4|31555.4|31535.4|236
1605198900000|2020-11-12 16:35:00|31556.1|31536.1|31525.4|31505.4|31557.9|31537.9|31525.4|31505.4|281
1605199200000|2020-11-12 16:40:00|31523.6|31503.6|31500.4|31480.4|31525.4|31505.4|31497.3|31477.3|294
1605199500000|2020-11-12 16:45:00|31502.3|31482.3|31525.4|31505.4|31540.4|31520.4|31500.4|31480.4|438
1605199800000|2020-11-12 16:50:00|31524.8|31504.8|31524.8|31504.8|31534.8|31514.8|31517.3|31497.3|263
1605200100000|2020-11-12 16:55:00|31524.1|31504.1|31512.3|31492.3|31524.1|31504.1|31512.3|31492.3|195
1605200400000|2020-11-12 17:00:00|31509.1|31489.1|31529.1|31509.1|31529.1|31509.1|31489.8|31469.8|585
1605200700000|2020-11-12 17:05:00|31527.3|31507.3|31525.4|31505.4|31527.3|31507.3|31515.4|31495.4|166
1605201000000|2020-11-12 17:10:00|31527.9|31507.9|31575.4|31555.4|31575.4|31555.4|31527.9|31507.9|610
1605201300000|2020-11-12 17:15:00|31574.8|31554.8|31585.4|31565.4|31585.4|31565.4|31558.6|31538.6|183
1605201600000|2020-11-12 17:20:00|31587.3|31567.3|31595.4|31575.4|31597.3|31577.3|31587.3|31567.3|259
1605201900000|2020-11-12 17:25:00|31598.6|31578.6|31575.4|31555.4|31603.6|31583.6|31575.4|31555.4|347
1605202200000|2020-11-12 17:30:00|31576.1|31556.1|31578.6|31558.6|31586.8|31566.8|31573.6|31553.6|240
1605202500000|2020-11-12 17:35:00|31580.5|31560.5|31559.8|31539.8|31592.3|31572.3|31559.1|31539.1|155
1605202800000|2020-11-12 17:40:00|31558|31538|31543|31523|31564.8|31544.8|31532.3|31512.3|279
1605203100000|2020-11-12 17:45:00|31540.5|31520.5|31509.8|31489.8|31545.5|31525.5|31507.3|31487.3|417
1605203400000|2020-11-12 17:50:00|31507.3|31487.3|31508|31488|31510.5|31490.5|31488.6|31468.6|2122
1605203700000|2020-11-12 17:55:00|31510.5|31490.5|31512.3|31492.3|31515.5|31495.5|31488|31468|1597
1605204000000|2020-11-12 18:00:00|31510.5|31490.5|31438.6|31418.6|31514.8|31494.8|31438.6|31418.6|1406
1605204300000|2020-11-12 18:05:00|31437.3|31417.3|31430.5|31410.5|31442.3|31422.3|31425.5|31405.5|177
1605204600000|2020-11-12 18:10:00|31431.1|31411.1|31443|31423|31443|31423|31412.3|31392.3|170
1605204900000|2020-11-12 18:15:00|31440.5|31420.5|31429.8|31409.8|31441.1|31421.1|31407.3|31387.3|180
1605205200000|2020-11-12 18:20:00|31429.2|31409.2|31427.3|31407.3|31444.2|31424.2|31422.3|31402.3|119
1605205500000|2020-11-12 18:25:00|31424.2|31404.2|31417.3|31397.3|31439.2|31419.2|31412.9|31392.9|258
1605205800000|2020-11-12 18:30:00|31416.7|31396.7|31429.2|31409.2|31436.7|31416.7|31411.7|31391.7|403
1605206100000|2020-11-12 18:35:00|31429.8|31409.8|31449.2|31429.2|31449.2|31429.2|31427.3|31407.3|172
1605206400000|2020-11-12 18:40:00|31451.7|31431.7|31450.5|31430.5|31465.5|31445.5|31446.7|31426.7|233
1605206700000|2020-11-12 18:45:00|31452.3|31432.3|31420.5|31400.5|31453|31433|31417.4|31397.4|85
1605207000000|2020-11-12 18:50:00|31419.9|31399.9|31446.7|31426.7|31455.5|31435.5|31419.9|31399.9|66
1605207300000|2020-11-12 18:55:00|31447.4|31427.4|31462.4|31442.4|31462.4|31442.4|31447.4|31427.4|151
1605207600000|2020-11-12 19:00:00|31460.5|31440.5|31464.2|31444.2|31469.2|31449.2|31455.5|31435.5|100
1605207900000|2020-11-12 19:05:00|31464.9|31444.9|31437.4|31417.4|31464.9|31444.9|31437.4|31417.4|56
1605208200000|2020-11-12 19:10:00|31435.5|31415.5|31417.4|31397.4|31437.4|31417.4|31417.4|31397.4|90
1605208500000|2020-11-12 19:15:00|31415.5|31395.5|31409.2|31389.2|31420.5|31400.5|31405.5|31385.5|68
1605208800000|2020-11-12 19:20:00|31409.9|31389.9|31433.7|31413.7|31440.5|31420.5|31409.9|31389.9|336
1605209100000|2020-11-12 19:25:00|31431.8|31411.8|31441.8|31421.8|31445.5|31425.5|31431.2|31411.2|27
1605209400000|2020-11-12 19:30:00|31440.5|31420.5|31448.7|31428.7|31461.2|31441.2|31433.7|31413.7|118
1605209700000|2020-11-12 19:35:00|31449.3|31429.3|31458.7|31438.7|31465.5|31445.5|31448.7|31428.7|69
1605210000000|2020-11-12 19:40:00|31459.3|31439.3|31435.5|31415.5|31461.8|31441.8|31435.5|31415.5|194
1605210300000|2020-11-12 19:45:00|31433|31413|31413.7|31393.7|31433.7|31413.7|31411.2|31391.2|63
1605210600000|2020-11-12 19:50:00|31413|31393|31400.6|31380.6|31418.7|31398.7|31393.7|31373.7|96
1605210900000|2020-11-12 19:55:00|31398.7|31378.7|31410.6|31390.6|31413.7|31393.7|31396.2|31376.2|26
1605211200000|2020-11-12 20:00:00|31408.7|31388.7|31318.7|31298.7|31408.7|31388.7|31312.4|31292.4|157
1605211500000|2020-11-12 20:05:00|31320.6|31300.6|31338.1|31318.1|31352.4|31332.4|31320.6|31300.6|139
1605211800000|2020-11-12 20:10:00|31338.7|31318.7|31344.4|31324.4|31354.9|31334.9|31337.4|31317.4|36
1605212100000|2020-11-12 20:15:00|31343.7|31323.7|31368.7|31348.7|31381.2|31361.2|31338.7|31318.7|114
1605212400000|2020-11-12 20:20:00|31368.1|31348.1|31373.7|31353.7|31378.7|31358.7|31363.7|31343.7|37
1605212700000|2020-11-12 20:25:00|31374.4|31354.4|31358.1|31338.1|31378.7|31358.7|31356.2|31336.2|42
1605213000000|2020-11-12 20:30:00|31356.2|31336.2|31348.7|31328.7|31356.2|31336.2|31345.6|31325.6|35
1605213300000|2020-11-12 20:35:00|31349.4|31329.4|31354.4|31334.4|31354.4|31334.4|31346.9|31326.9|93
1605213600000|2020-11-12 20:40:00|31356.2|31336.2|31351.2|31331.2|31361.2|31341.2|31351.2|31331.2|48
1605213900000|2020-11-12 20:45:00|31351.9|31331.9|31338.7|31318.7|31364.4|31344.4|31331.9|31311.9|268
1605214200000|2020-11-12 20:50:00|31340|31320|31353.7|31333.7|31363.7|31343.7|31340|31320|135
1605214500000|2020-11-12 20:55:00|31356.9|31336.9|31371.2|31351.2|31371.2|31351.2|31343.7|31323.7|88
1605214800000|2020-11-12 21:00:00|31372.6|31352.6|31382.5|31362.5|31385.6|31365.6|31369.4|31349.4|67
1605215100000|2020-11-12 21:05:00|31383.1|31363.1|31382.5|31362.5|31392.5|31372.5|31380|31360|42
1605215400000|2020-11-12 21:10:00|31385|31365|31382.5|31362.5|31387.5|31367.5|31380|31360|19
1605215700000|2020-11-12 21:15:00|31380|31360|31382.5|31362.5|31382.5|31362.5|31378.8|31358.8|8
1605216000000|2020-11-12 21:20:00|||||||||10
1605216300000|2020-11-12 21:25:00|31378.1|31358.1|31375|31355|31382.5|31362.5|31374.3|31354.3|18
1605216600000|2020-11-12 21:30:00|31375.6|31355.6|31397.5|31377.5|31408.1|31388.1|31375.6|31355.6|58
1605216900000|2020-11-12 21:35:00|31398.1|31378.1|31405|31385|31407.5|31387.5|31398.1|31378.1|22
1605217200000|2020-11-12 21:40:00|31406.8|31386.8|31407.5|31387.5|31410|31390|31402.5|31382.5|34
1605217500000|2020-11-12 21:45:00|31402.5|31382.5|31405|31385|31407.5|31387.5|31402.5|31382.5|53
1605217800000|2020-11-12 21:50:00|31407.5|31387.5|31412.5|31392.5|31415.6|31395.6|31407.5|31387.5|25
1605218100000|2020-11-12 21:55:00|31414.3|31394.3|31410.6|31390.6|31415.6|31395.6|31403.1|31383.1|70
1605222000000|2020-11-12 23:00:00|31299.3|31279.3|31405|31385|31405|31385|31299.3|31279.3|48
1605222300000|2020-11-12 23:05:00|31405.7|31385.7|31400|31380|31412.5|31392.5|31400|31380|42
1605222600000|2020-11-12 23:10:00|31400.1|31380.1|31400.1|31380.1|31400.1|31380.1|31400.1|31380.1|3
1605222900000|2020-11-12 23:15:00|31397.6|31377.6|31397.6|31377.6|31397.6|31377.6|31385.1|31365.1|29
1605223200000|2020-11-12 23:20:00|31395.7|31375.7|31392.6|31372.6|31397.6|31377.6|31392.6|31372.6|15
1605223500000|2020-11-12 23:25:00|31393.2|31373.2|31392.6|31372.6|31397.6|31377.6|31392.6|31372.6|15
1605223800000|2020-11-12 23:30:00|31395.7|31375.7|31402.6|31382.6|31402.6|31382.6|31390.1|31370.1|26
1605224100000|2020-11-12 23:35:00|31407.6|31387.6|31414.4|31394.4|31427.6|31407.6|31407.6|31387.6|62
1605224400000|2020-11-12 23:40:00|31417.6|31397.6|31419.4|31399.4|31425.7|31405.7|31417.6|31397.6|17
1605224700000|2020-11-12 23:45:00|31418.8|31398.8|31409.4|31389.4|31419.4|31399.4|31409.4|31389.4|17
1605225000000|2020-11-12 23:50:00|31406.9|31386.9|31407.6|31387.6|31410.7|31390.7|31403.1|31383.1|13
1605225300000|2020-11-12 23:55:00|31408.2|31388.2|31407.6|31387.6|31410.7|31390.7|31404.4|31384.4|8
1605225600000|2020-11-13 00:00:00|31406.9|31386.9|31407.6|31387.6|31407.6|31387.6|31400.1|31380.1|14
1605225900000|2020-11-13 00:05:00|31409.4|31389.4|31409.4|31389.4|31412.6|31392.6|31407.6|31387.6|33
1605226200000|2020-11-13 00:10:00|31411.9|31391.9|31414.5|31394.5|31414.5|31394.5|31405.1|31385.1|20
1605226500000|2020-11-13 00:15:00|31412.6|31392.6|31409.5|31389.5|31419.5|31399.5|31409.5|31389.5|55
1605226800000|2020-11-13 00:20:00|31410.7|31390.7|31419.5|31399.5|31419.5|31399.5|31410.1|31390.1|19
1605227100000|2020-11-13 00:25:00|31417.6|31397.6|31420.8|31400.8|31420.8|31400.8|31417.6|31397.6|14
1605227400000|2020-11-13 00:30:00|31418.9|31398.9|31415.1|31395.1|31422|31402|31415.1|31395.1|20
1605227700000|2020-11-13 00:35:00|31413.3|31393.3|31392.6|31372.6|31415.1|31395.1|31388.3|31368.3|27
1605228000000|2020-11-13 00:40:00|31394.5|31374.5|31389.5|31369.5|31397.6|31377.6|31389.5|31369.5|10
1605228300000|2020-11-13 00:45:00|31383.3|31363.3|31396.3|31376.3|31397.6|31377.6|31380.1|31360.1|33
1605228600000|2020-11-13 00:50:00|31397.6|31377.6|31402.6|31382.6|31407.6|31387.6|31397.6|31377.6|53
1605228900000|2020-11-13 00:55:00|31403.9|31383.9|31410.1|31390.1|31427|31407|31403.9|31383.9|71
1605229200000|2020-11-13 01:00:00|31409.5|31389.5|31452.6|31432.6|31452.6|31432.6|31407.6|31387.6|295
1605229500000|2020-11-13 01:05:00|31452|31432|31438.3|31418.3|31452|31432|31421.4|31401.4|148
1605229800000|2020-11-13 01:10:00|31437.6|31417.6|31462.6|31442.6|31469.5|31449.5|31437.6|31417.6|100
1605230100000|2020-11-13 01:15:00|31464.5|31444.5|31487|31467|31488.3|31468.3|31459.5|31439.5|161
1605230400000|2020-11-13 01:20:00|31487.6|31467.6|31472|31452|31487.6|31467.6|31462.6|31442.6|83
1605230700000|2020-11-13 01:25:00|31470.1|31450.1|31452.7|31432.7|31487.7|31467.7|31452.7|31432.7|104
1605231000000|2020-11-13 01:30:00|31448.9|31428.9|31424.5|31404.5|31448.9|31428.9|31415.2|31395.2|140
1605231300000|2020-11-13 01:35:00|31422.7|31402.7|31390.2|31370.2|31428.9|31408.9|31378.3|31358.3|190
1605231600000|2020-11-13 01:40:00|31387.7|31367.7|31392.7|31372.7|31407.7|31387.7|31382.7|31362.7|110
1605231900000|2020-11-13 01:45:00|31392|31372|31404.5|31384.5|31412.7|31392.7|31382.7|31362.7|101
1605232200000|2020-11-13 01:50:00|31402|31382|31382.7|31362.7|31402|31382|31379.5|31359.5|144
1605232500000|2020-11-13 01:55:00|31380.8|31360.8|31377.7|31357.7|31392.7|31372.7|31364.5|31344.5|130
1605232800000|2020-11-13 02:00:00|31374.5|31354.5|31344.5|31324.5|31377|31357|31344.5|31324.5|171
1605233100000|2020-11-13 02:05:00|31342.7|31322.7|31357.7|31337.7|31359.5|31339.5|31342.7|31322.7|80
1605233400000|2020-11-13 02:10:00|31357|31337|31357.7|31337.7|31364.5|31344.5|31337.7|31317.7|144
1605233700000|2020-11-13 02:15:00|31355.8|31335.8|31365.2|31345.2|31372.7|31352.7|31355.2|31335.2|60
1605234000000|2020-11-13 02:20:00|31367.1|31347.1|31365.2|31345.2|31377.1|31357.1|31364.6|31344.6|65
1605234300000|2020-11-13 02:25:00|31367.7|31347.7|31372.1|31352.1|31372.1|31352.1|31359.6|31339.6|53
1605234600000|2020-11-13 02:30:00|31371.4|31351.4|31366.4|31346.4|31371.4|31351.4|31344.6|31324.6|93
1605234900000|2020-11-13 02:35:00|31367.1|31347.1|31384.6|31364.6|31384.6|31364.6|31357.7|31337.7|80
1605235200000|2020-11-13 02:40:00|31385.2|31365.2|31397.7|31377.7|31400.8|31380.8|31385.2|31365.2|98
1605235500000|2020-11-13 02:45:00|31394.6|31374.6|31395.2|31375.2|31400.9|31380.9|31382.7|31362.7|93
1605235800000|2020-11-13 02:50:00|31397.1|31377.1|31424.6|31404.6|31427.7|31407.7|31397.1|31377.1|128
1605236100000|2020-11-13 02:55:00|31427.1|31407.1|31415.2|31395.2|31432.7|31412.7|31412.7|31392.7|100
1605236400000|2020-11-13 03:00:00|31417.1|31397.1|31417.7|31397.7|31422.7|31402.7|31409.6|31389.6|52
1605236700000|2020-11-13 03:05:00|31415.9|31395.9|31414.6|31394.6|31417.7|31397.7|31409.6|31389.6|64
1605237000000|2020-11-13 03:10:00|31412.7|31392.7|31390.2|31370.2|31417.7|31397.7|31389.6|31369.6|53
1605237300000|2020-11-13 03:15:00|31392.7|31372.7|31387.7|31367.7|31399.6|31379.6|31387.7|31367.7|42
1605237600000|2020-11-13 03:20:00|31392.1|31372.1|31399.6|31379.6|31404.6|31384.6|31389.6|31369.6|64
1605237900000|2020-11-13 03:25:00|31402.1|31382.1|31404.6|31384.6|31404.6|31384.6|31387.7|31367.7|30
1605238200000|2020-11-13 03:30:00|31402.7|31382.7|31397.7|31377.7|31404.6|31384.6|31391.5|31371.5|34
1605238500000|2020-11-13 03:35:00|31399.6|31379.6|31402.8|31382.8|31404.6|31384.6|31395.2|31375.2|292
1605238800000|2020-11-13 03:40:00|31404.6|31384.6|31399.6|31379.6|31407.1|31387.1|31399.6|31379.6|12
1605239100000|2020-11-13 03:45:00|31394.6|31374.6|31399.6|31379.6|31401.5|31381.5|31392.8|31372.8|16
1605239400000|2020-11-13 03:50:00|31397.8|31377.8|31394.6|31374.6|31404.6|31384.6|31394.6|31374.6|36
1605239700000|2020-11-13 03:55:00|31394|31374|31377.8|31357.8|31394.6|31374.6|31374.6|31354.6|53
1605240000000|2020-11-13 04:00:00|31379.6|31359.6|31382.1|31362.1|31387.1|31367.1|31377.8|31357.8|16
1605240300000|2020-11-13 04:05:00|31379.6|31359.6|31377.8|31357.8|31379.6|31359.6|31374.6|31354.6|13
1605240600000|2020-11-13 04:10:00|31377.1|31357.1|31387.8|31367.8|31389.6|31369.6|31372.8|31352.8|14
1605240900000|2020-11-13 04:15:00|31386.5|31366.5|31389.6|31369.6|31389.6|31369.6|31382.8|31362.8|10
1605241200000|2020-11-13 04:20:00|31387.8|31367.8|31384.6|31364.6|31389|31369|31382.8|31362.8|18
1605241500000|2020-11-13 04:25:00|31379.6|31359.6|31385.3|31365.3|31386.5|31366.5|31379.6|31359.6|17
1605241800000|2020-11-13 04:30:00|31384.7|31364.7|31397.2|31377.2|31399.7|31379.7|31382.8|31362.8|16
1605242100000|2020-11-13 04:35:00|31395.3|31375.3|31402.8|31382.8|31406.5|31386.5|31395.3|31375.3|24
1605242400000|2020-11-13 04:40:00|31404.7|31384.7|31402.2|31382.2|31404.7|31384.7|31402.2|31382.2|12
1605242700000|2020-11-13 04:45:00|31399.7|31379.7|31407.8|31387.8|31412.2|31392.2|31395.9|31375.9|14
1605243000000|2020-11-13 04:50:00|31409.7|31389.7|31417.8|31397.8|31417.8|31397.8|31407.2|31387.2|16
1605243300000|2020-11-13 04:55:00|31419.7|31399.7|31417.8|31397.8|31419.7|31399.7|31414.7|31394.7|15
1605243600000|2020-11-13 05:00:00|31417.2|31397.2|31422.8|31402.8|31427.8|31407.8|31407.2|31387.2|67
1605243900000|2020-11-13 05:05:00|31424.7|31404.7|31434.7|31414.7|31437.8|31417.8|31417.8|31397.8|41
1605244200000|2020-11-13 05:10:00|31436.5|31416.5|31427.2|31407.2|31437.2|31417.2|31422.8|31402.8|51
1605244500000|2020-11-13 05:15:00|31426.6|31406.6|31427.8|31407.8|31432.8|31412.8|31419.7|31399.7|17
1605244800000|2020-11-13 05:20:00|31426|31406|31402.2|31382.2|31426|31406|31399.7|31379.7|40
1605245100000|2020-11-13 05:25:00|31400.3|31380.3|31407.8|31387.8|31407.8|31387.8|31399.7|31379.7|27
1605245400000|2020-11-13 05:30:00|31404.7|31384.7|31430.3|31410.3|31430.3|31410.3|31395.3|31375.3|89
1605245700000|2020-11-13 05:35:00|31427.8|31407.8|31417.2|31397.2|31438.5|31418.5|31417.2|31397.2|76
1605246000000|2020-11-13 05:40:00|31417.8|31397.8|31429.7|31409.7|31429.7|31409.7|31414.7|31394.7|40
1605246300000|2020-11-13 05:45:00|31427.8|31407.8|31447.9|31427.9|31452.8|31432.8|31427.2|31407.2|82
1605246600000|2020-11-13 05:50:00|31449.1|31429.1|31467.9|31447.9|31472.9|31452.9|31449.1|31429.1|80
1605246900000|2020-11-13 05:55:00|31465.4|31445.4|31459.7|31439.7|31474.7|31454.7|31459.7|31439.7|48
1605247200000|2020-11-13 06:00:00|31459.1|31439.1|31492.2|31472.2|31494.7|31474.7|31435.4|31415.4|115
1605247500000|2020-11-13 06:05:00|31490.4|31470.4|31482.2|31462.2|31492.9|31472.9|31471|31451|65
1605247800000|2020-11-13 06:10:00|31480.4|31460.4|31452.9|31432.9|31482.9|31462.9|31447.9|31427.9|94
1605248100000|2020-11-13 06:15:00|31448.5|31428.5|31462.2|31442.2|31468.5|31448.5|31445.4|31425.4|98
1605248400000|2020-11-13 06:20:00|31462.9|31442.9|31477.9|31457.9|31482.9|31462.9|31462.9|31442.9|82
1605248700000|2020-11-13 06:25:00|31476|31456|31477.2|31457.2|31482.9|31462.9|31462.9|31442.9|78
1605249000000|2020-11-13 06:30:00|31476.6|31456.6|31492.9|31472.9|31492.9|31472.9|31474.7|31454.7|69
1605249300000|2020-11-13 06:35:00|31494.8|31474.8|31497.9|31477.9|31512.9|31492.9|31492.9|31472.9|103
1605249600000|2020-11-13 06:40:00|31500.4|31480.4|31519.8|31499.8|31522.9|31502.9|31499.8|31479.8|79
1605249900000|2020-11-13 06:45:00|31520.4|31500.4|31537.9|31517.9|31547.9|31527.9|31519.8|31499.8|113
1605250200000|2020-11-13 06:50:00|31535.4|31515.4|31508.5|31488.5|31537.9|31517.9|31507.9|31487.9|70
1605250500000|2020-11-13 06:55:00|31510.4|31490.4|31542.3|31522.3|31542.3|31522.3|31510.4|31490.4|62
1605250800000|2020-11-13 07:00:00|31539.8|31519.8|31512.9|31492.9|31539.8|31519.8|31510.4|31490.4|142
1605251100000|2020-11-13 07:05:00|31512.3|31492.3|31478.5|31458.5|31512.9|31492.9|31477.3|31457.3|117
1605251400000|2020-11-13 07:10:00|31480.4|31460.4|31489.8|31469.8|31492.9|31472.9|31476|31456|55
1605251700000|2020-11-13 07:15:00|31487.9|31467.9|31497.9|31477.9|31506.1|31486.1|31478.5|31458.5|80
1605252000000|2020-11-13 07:20:00|31498.6|31478.6|31512.9|31492.9|31522.3|31502.3|31498.6|31478.6|67
1605252300000|2020-11-13 07:25:00|31510.4|31490.4|31512.9|31492.9|31517.9|31497.9|31507.9|31487.9|43
1605252600000|2020-11-13 07:30:00|31512.3|31492.3|31517.9|31497.9|31527.9|31507.9|31494.8|31474.8|89
1605252900000|2020-11-13 07:35:00|31516.1|31496.1|31527.9|31507.9|31531.1|31511.1|31501.1|31481.1|56
1605253200000|2020-11-13 07:40:00|31527.3|31507.3|31517.9|31497.9|31527.9|31507.9|31504.8|31484.8|48
1605253500000|2020-11-13 07:45:00|31516.1|31496.1|31519.8|31499.8|31532.9|31512.9|31509.2|31489.2|72
1605253800000|2020-11-13 07:50:00|31520.4|31500.4|31535.4|31515.4|31541.1|31521.1|31519.8|31499.8|99
1605254100000|2020-11-13 07:55:00|31537.3|31517.3|31571.1|31551.1|31579.2|31559.2|31531.1|31511.1|203
1605254400000|2020-11-13 08:00:00|31570.4|31550.4|31601.1|31581.1|31613.6|31593.6|31552.9|31532.9|402
1605254700000|2020-11-13 08:05:00|31603|31583|31603.6|31583.6|31608|31588|31568|31548|150
1605255000000|2020-11-13 08:10:00|31603|31583|31631.7|31611.7|31638|31618|31596.1|31576.1|481
1605255300000|2020-11-13 08:15:00|31629.8|31609.8|31623.6|31603.6|31638|31618|31611.7|31591.7|136
1605255600000|2020-11-13 08:20:00|31624.2|31604.2|31623.6|31603.6|31626.7|31606.7|31611.1|31591.1|97
1605255900000|2020-11-13 08:25:00|31624.2|31604.2|31599.8|31579.8|31624.2|31604.2|31589.2|31569.2|126
1605256200000|2020-11-13 08:30:00|31601.7|31581.7|31614.8|31594.8|31624.8|31604.8|31589.8|31569.8|106
1605256500000|2020-11-13 08:35:00|31612.3|31592.3|31623.6|31603.6|31628|31608|31607.3|31587.3|82
1605256800000|2020-11-13 08:40:00|31621.7|31601.7|31597.4|31577.4|31627.3|31607.3|31597.4|31577.4|60
1605257100000|2020-11-13 08:45:00|31599.2|31579.2|31604.2|31584.2|31614.9|31594.9|31587.4|31567.4|63
1605257400000|2020-11-13 08:50:00|31603.6|31583.6|31584.9|31564.9|31616.1|31596.1|31584.9|31564.9|55
1605257700000|2020-11-13 08:55:00|31582.4|31562.4|31561.7|31541.7|31582.4|31562.4|31556.7|31536.7|170
1605258000000|2020-11-13 09:00:00|31562.4|31542.4|31571.7|31551.7|31576.7|31556.7|31551.7|31531.7|102
1605258300000|2020-11-13 09:05:00|31573.6|31553.6|31566.7|31546.7|31584.2|31564.2|31562.4|31542.4|48
1605258600000|2020-11-13 09:10:00|31567.4|31547.4|31556.7|31536.7|31567.4|31547.4|31546.7|31526.7|56
1605258900000|2020-11-13 09:15:00|31561.1|31541.1|31576.8|31556.8|31581.8|31561.8|31556.7|31536.7|56
1605259200000|2020-11-13 09:20:00|31578.6|31558.6|31599.3|31579.3|31603|31583|31576.1|31556.1|69
1605259500000|2020-11-13 09:25:00|31601.1|31581.1|31593|31573|31601.1|31581.1|31586.8|31566.8|52
1605259800000|2020-11-13 09:30:00|31594.9|31574.9|31621.8|31601.8|31622.4|31602.4|31594.9|31574.9|105
1605260100000|2020-11-13 09:35:00|31622.4|31602.4|31609.9|31589.9|31631.8|31611.8|31609.3|31589.3|148
1605260400000|2020-11-13 09:40:00|31611.8|31591.8|31621.1|31601.1|31621.1|31601.1|31606.8|31586.8|40
1605260700000|2020-11-13 09:45:00|31621.8|31601.8|31652.4|31632.4|31652.4|31632.4|31621.8|31601.8|143
1605261000000|2020-11-13 09:50:00|31651.8|31631.8|31674.9|31654.9|31677.4|31657.4|31634.3|31614.3|312
1605261300000|2020-11-13 09:55:00|31675.5|31655.5|31666.8|31646.8|31706.8|31686.8|31662.4|31642.4|171
1605261600000|2020-11-13 10:00:00|31668.7|31648.7|31679.9|31659.9|31699.3|31679.3|31666.8|31646.8|107
1605261900000|2020-11-13 10:05:00|31681.8|31661.8|31694.9|31674.9|31703.7|31683.7|31678.7|31658.7|109
1605262200000|2020-11-13 10:10:00|31693|31673|31706.8|31686.8|31714.3|31694.3|31689.9|31669.9|175
1605262500000|2020-11-13 10:15:00|31708.7|31688.7|31743.1|31723.1|31751.8|31731.8|31689.9|31669.9|176
1605262800000|2020-11-13 10:20:00|31744.9|31724.9|31724.9|31704.9|31751.8|31731.8|31724.9|31704.9|177
1605263100000|2020-11-13 10:25:00|31726.8|31706.8|31719.9|31699.9|31738.1|31718.1|31719.9|31699.9|119
1605263400000|2020-11-13 10:30:00|31721.8|31701.8|31700.6|31680.6|31723.1|31703.1|31698.7|31678.7|235
1605263700000|2020-11-13 10:35:00|31702.4|31682.4|31696.8|31676.8|31707.4|31687.4|31695.6|31675.6|93
1605264000000|2020-11-13 10:40:00|31694.9|31674.9|31708.7|31688.7|31714.9|31694.9|31694.9|31674.9|51
1605264300000|2020-11-13 10:45:00|31709.9|31689.9|31701.8|31681.8|31718.1|31698.1|31699.9|31679.9|51
1605264600000|2020-11-13 10:50:00|31700|31680|31711.8|31691.8|31711.8|31691.8|31695|31675|304
1605264900000|2020-11-13 10:55:00|31715|31695|31705.6|31685.6|31722.5|31702.5|31700|31680|95
1605265200000|2020-11-13 11:00:00|31705|31685|31662.5|31642.5|31706.8|31686.8|31662.5|31642.5|147
1605265500000|2020-11-13 11:05:00|31661.8|31641.8|31673.7|31653.7|31673.7|31653.7|31641.8|31621.8|151
1605265800000|2020-11-13 11:10:00|31671.8|31651.8|31673.7|31653.7|31681.8|31661.8|31667.5|31647.5|52
1605266100000|2020-11-13 11:15:00|31676.2|31656.2|31646.8|31626.8|31677.5|31657.5|31646.8|31626.8|676
1605266400000|2020-11-13 11:20:00|31647.5|31627.5|31616.9|31596.9|31656.8|31636.8|31612.5|31592.5|156
1605266700000|2020-11-13 11:25:00|31620|31600|31635|31615|31643.7|31623.7|31617.5|31597.5|81
1605267000000|2020-11-13 11:30:00|31634.4|31614.4|31636.9|31616.9|31641.2|31621.2|31627.5|31607.5|73
1605267300000|2020-11-13 11:35:00|31636.2|31616.2|31642.5|31622.5|31646.9|31626.9|31631.9|31611.9|46
1605267600000|2020-11-13 11:40:00|31643.1|31623.1|31625.6|31605.6|31646.9|31626.9|31625.6|31605.6|70
1605267900000|2020-11-13 11:45:00|31625|31605|31625|31605|31641.9|31621.9|31621.9|31601.9|35
1605268200000|2020-11-13 11:50:00|31626.9|31606.9|31645|31625|31646.9|31626.9|31616.9|31596.9|99
1605268500000|2020-11-13 11:55:00|31643.8|31623.8|31665|31645|31665|31645|31632.5|31612.5|120
1605268800000|2020-11-13 12:00:00|31666.9|31646.9|31665|31645|31671.9|31651.9|31656.9|31636.9|241
1605269100000|2020-11-13 12:05:00|31666.9|31646.9|31651.9|31631.9|31675.6|31655.6|31651.3|31631.3|213
1605269400000|2020-11-13 12:10:00|31650|31630|31591.9|31571.9|31651.9|31631.9|31591.9|31571.9|244
1605269700000|2020-11-13 12:15:00|31595|31575|31622.5|31602.5|31624.4|31604.4|31595|31575|94
1605270000000|2020-11-13 12:20:00|31624.4|31604.4|31629.4|31609.4|31631.9|31611.9|31613.1|31593.1|155
1605270300000|2020-11-13 12:25:00|31630|31610|31605|31585|31644.4|31624.4|31600|31580|127
1605270600000|2020-11-13 12:30:00|31610|31590|31580|31560|31613.8|31593.8|31575.7|31555.7|233
1605270900000|2020-11-13 12:35:00|31581.9|31561.9|31616.3|31596.3|31616.9|31596.9|31577.5|31557.5|134
1605271200000|2020-11-13 12:40:00|31620|31600|31597.5|31577.5|31622.5|31602.5|31597.5|31577.5|99
1605271500000|2020-11-13 12:45:00|31598.2|31578.2|31595|31575|31605|31585|31581.3|31561.3|79
1605271800000|2020-11-13 12:50:00|31596.9|31576.9|31606.9|31586.9|31608.8|31588.8|31595|31575|57
1605272100000|2020-11-13 12:55:00|31605|31585|31590.1|31570.1|31606.9|31586.9|31585.7|31565.7|100
1605272400000|2020-11-13 13:00:00|31591.9|31571.9|31672.6|31652.6|31676.3|31656.3|31591.9|31571.9|498
1605272700000|2020-11-13 13:05:00|31674.4|31654.4|31710.1|31690.1|31733.8|31713.8|31674.4|31654.4|408
1605273000000|2020-11-13 13:10:00|31709.4|31689.4|31741.9|31721.9|31768.2|31748.2|31705.7|31685.7|637
1605273300000|2020-11-13 13:15:00|31739.4|31719.4|31776.9|31756.9|31786.9|31766.9|31734.4|31714.4|421
1605273600000|2020-11-13 13:20:00|31778.8|31758.8|31762.6|31742.6|31825.1|31805.1|31758.8|31738.8|780
1605273900000|2020-11-13 13:25:00|31761.9|31741.9|31757|31737|31782.6|31762.6|31744.5|31724.5|407
1605274200000|2020-11-13 13:30:00|31760.1|31740.1|31714.5|31694.5|31770.1|31750.1|31714.5|31694.5|332
1605274500000|2020-11-13 13:35:00|31712|31692|31713.8|31693.8|31723.8|31703.8|31699.5|31679.5|327
1605274800000|2020-11-13 13:40:00|31712|31692|31688.8|31668.8|31722|31702|31683.8|31663.8|218
1605275100000|2020-11-13 13:45:00|31690.7|31670.7|31721.3|31701.3|31728.8|31708.8|31690.7|31670.7|224
1605275400000|2020-11-13 13:50:00|31718.8|31698.8|31728.9|31708.9|31733.9|31713.9|31703.8|31683.8|168
1605275700000|2020-11-13 13:55:00|31732|31712|31767|31747|31772|31752|31727|31707|232
1605276000000|2020-11-13 14:00:00|31771.4|31751.4|31805.1|31785.1|31814.5|31794.5|31771.4|31751.4|440
1605276300000|2020-11-13 14:05:00|31807|31787|31788.9|31768.9|31822|31802|31774.5|31754.5|692
1605276600000|2020-11-13 14:10:00|31787|31767|31777|31757|31807|31787|31766.4|31746.4|513
1605276900000|2020-11-13 14:15:00|31774.5|31754.5|31787|31767|31797|31777|31762|31742|720
1605277200000|2020-11-13 14:20:00|31786.4|31766.4|31802|31782|31802|31782|31780.1|31760.1|162
1605277500000|2020-11-13 14:25:00|31803.9|31783.9|31817|31797|31820.1|31800.1|31792.6|31772.6|192
1605277800000|2020-11-13 14:30:00|31817.6|31797.6|31792|31772|31837|31817|31784.5|31764.5|747
1605278100000|2020-11-13 14:35:00|31793.9|31773.9|31834.5|31814.5|31844.5|31824.5|31792|31772|424
1605278400000|2020-11-13 14:40:00|31837|31817|31830.1|31810.1|31872.6|31852.6|31830.1|31810.1|665
1605278700000|2020-11-13 14:45:00|31829.5|31809.5|31865.1|31845.1|31868.3|31848.3|31822|31802|348
1605279000000|2020-11-13 14:50:00|31867|31847|31839.5|31819.5|31875.1|31855.1|31827.6|31807.6|305
1605279300000|2020-11-13 14:55:00|31837.6|31817.6|31837|31817|31852|31832|31825.1|31805.1|416
1605279600000|2020-11-13 15:00:00|31840.1|31820.1|31927|31907|31930.1|31910.1|31840.1|31820.1|707
1605279900000|2020-11-13 15:05:00|31928.9|31908.9|31927|31907|31953.9|31933.9|31904.5|31884.5|718
1605280200000|2020-11-13 15:10:00|31926.4|31906.4|31911.4|31891.4|31945.2|31925.2|31898.9|31878.9|420
1605280500000|2020-11-13 15:15:00|31909.5|31889.5|31847|31827|31927|31907|31847|31827|387
1605280800000|2020-11-13 15:20:00|31846.4|31826.4|31832|31812|31853.9|31833.9|31812|31792|391
1605281100000|2020-11-13 15:25:00|31830.2|31810.2|31823.3|31803.3|31857.7|31837.7|31822.1|31802.1|239
1605281400000|2020-11-13 15:30:00|31825.2|31805.2|31792.1|31772.1|31837.1|31817.1|31787.1|31767.1|326
1605281700000|2020-11-13 15:35:00|31788.9|31768.9|31752.1|31732.1|31793.9|31773.9|31749.6|31729.6|391
1605282000000|2020-11-13 15:40:00|31750.2|31730.2|31777.1|31757.1|31799.6|31779.6|31742.1|31722.1|346
1605282300000|2020-11-13 15:45:00|31779.6|31759.6|31814.6|31794.6|31817.7|31797.7|31777.1|31757.1|561
1605282600000|2020-11-13 15:50:00|31812.7|31792.7|31774.6|31754.6|31817.1|31797.1|31774.6|31754.6|245
1605282900000|2020-11-13 15:55:00|31774|31754|31774|31754|31779|31759|31759.6|31739.6|336
1605283200000|2020-11-13 16:00:00|31772.1|31752.1|31759|31739|31776.5|31756.5|31732.1|31712.1|440
1605283500000|2020-11-13 16:05:00|31757.1|31737.1|31786.5|31766.5|31786.5|31766.5|31757.1|31737.1|425
1605283800000|2020-11-13 16:10:00|31784.6|31764.6|31804|31784|31804|31784|31777.1|31757.1|721
1605284100000|2020-11-13 16:15:00|31802.1|31782.1|31805.2|31785.2|31805.2|31785.2|31780.9|31760.9|320
1605284400000|2020-11-13 16:20:00|31803.3|31783.3|31792.7|31772.7|31820.2|31800.2|31787.1|31767.1|169
1605284700000|2020-11-13 16:25:00|31792.1|31772.1|31759.6|31739.6|31792.1|31772.1|31747.7|31727.7|247
1605285000000|2020-11-13 16:30:00|31760.2|31740.2|31770.2|31750.2|31779.6|31759.6|31753.3|31733.3|164
1605285300000|2020-11-13 16:35:00|31769.6|31749.6|31742.1|31722.1|31781.5|31761.5|31732.7|31712.7|288
1605285600000|2020-11-13 16:40:00|31740.2|31720.2|31774|31754|31777.1|31757.1|31739.6|31719.6|296
1605285900000|2020-11-13 16:45:00|31770.2|31750.2|31774.6|31754.6|31785.2|31765.2|31747.1|31727.1|870
1605286200000|2020-11-13 16:50:00|31775.2|31755.2|31767.1|31747.1|31777.1|31757.1|31754.6|31734.6|137
1605286500000|2020-11-13 16:55:00|31767.7|31747.7|31791.5|31771.5|31794|31774|31767.7|31747.7|204
1605286800000|2020-11-13 17:00:00|31796.5|31776.5|31804.6|31784.6|31815.2|31795.2|31792.1|31772.1|183
1605287100000|2020-11-13 17:05:00|31804|31784|31820.2|31800.2|31830.2|31810.2|31804|31784|344
1605287400000|2020-11-13 17:10:00|31822.1|31802.1|31810.3|31790.3|31824.6|31804.6|31809|31789|187
1605287700000|2020-11-13 17:15:00|31809.6|31789.6|31814.6|31794.6|31822.1|31802.1|31805.3|31785.3|85
1605288000000|2020-11-13 17:20:00|31815.3|31795.3|31817.1|31797.1|31820.3|31800.3|31812.8|31792.8|134
1605288300000|2020-11-13 17:25:00|31817.8|31797.8|31827.1|31807.1|31831.5|31811.5|31817.8|31797.8|88
1605288600000|2020-11-13 17:30:00|31829|31809|31847.2|31827.2|31847.2|31827.2|31825.3|31805.3|163
1605288900000|2020-11-13 17:35:00|31845.3|31825.3|31857.8|31837.8|31869.7|31849.7|31843.4|31823.4|255
1605289200000|2020-11-13 17:40:00|31859.7|31839.7|31865.3|31845.3|31868.4|31848.4|31854.7|31834.7|218
1605289500000|2020-11-13 17:45:00|31864.7|31844.7|31845.3|31825.3|31865.3|31845.3|31845.3|31825.3|142
1605289800000|2020-11-13 17:50:00|31847.2|31827.2|31854.7|31834.7|31862.8|31842.8|31842.2|31822.2|130
1605290100000|2020-11-13 17:55:00|31856.6|31836.6|31821.5|31801.5|31869.1|31849.1|31821.5|31801.5|1209
1605290400000|2020-11-13 18:00:00|31825.3|31805.3|31833.4|31813.4|31850.3|31830.3|31825.3|31805.3|929
1605290700000|2020-11-13 18:05:00|31835.3|31815.3|31858.4|31838.4|31860.3|31840.3|31835.3|31815.3|68
1605291000000|2020-11-13 18:10:00|31860.3|31840.3|31857.2|31837.2|31867.2|31847.2|31856.5|31836.5|98
1605291300000|2020-11-13 18:15:00|31855.3|31835.3|31860.3|31840.3|31860.3|31840.3|31847.2|31827.2|73
1605291600000|2020-11-13 18:20:00|31862.2|31842.2|31852.2|31832.2|31862.2|31842.2|31849.7|31829.7|345
1605291900000|2020-11-13 18:25:00|31850.3|31830.3|31842.2|31822.2|31854.7|31834.7|31837.2|31817.2|85
1605292200000|2020-11-13 18:30:00|31840.3|31820.3|31849.1|31829.1|31859.1|31839.1|31840.3|31820.3|92
1605292500000|2020-11-13 18:35:00|31849.7|31829.7|31871.6|31851.6|31874.1|31854.1|31849.1|31829.1|54
1605292800000|2020-11-13 18:40:00|31869.7|31849.7|31871.6|31851.6|31874.1|31854.1|31864.7|31844.7|69
1605293100000|2020-11-13 18:45:00|31872.2|31852.2|31857.2|31837.2|31874.1|31854.1|31857.2|31837.2|77
1605293400000|2020-11-13 18:50:00|31860.3|31840.3|31854.7|31834.7|31862.2|31842.2|31854.7|31834.7|43
1605293700000|2020-11-13 18:55:00|31852.8|31832.8|31854.1|31834.1|31859.1|31839.1|31850.3|31830.3|246
1605294000000|2020-11-13 19:00:00|31854.7|31834.7|31863.5|31843.5|31873.4|31853.4|31854.1|31834.1|701
1605294300000|2020-11-13 19:05:00|31862.8|31842.8|31863.5|31843.5|31868.5|31848.5|31861|31841|30
1605294600000|2020-11-13 19:10:00|31862.8|31842.8|31848.5|31828.5|31863.5|31843.5|31847.8|31827.8|31
1605294900000|2020-11-13 19:15:00|31850.3|31830.3|31838.5|31818.5|31850.3|31830.3|31838.5|31818.5|358
1605295200000|2020-11-13 19:20:00|31836.6|31816.6|31838.5|31818.5|31848.5|31828.5|31836.6|31816.6|125
1605295500000|2020-11-13 19:25:00|31839.7|31819.7|31837.2|31817.2|31846|31826|31833.5|31813.5|415
1605295800000|2020-11-13 19:30:00|31835.4|31815.4|31827.9|31807.9|31849.7|31829.7|31827.9|31807.9|393
1605296100000|2020-11-13 19:35:00|31827.2|31807.2|31832.3|31812.3|31837.3|31817.3|31827.2|31807.2|259
1605296400000|2020-11-13 19:40:00|31829.1|31809.1|31829.1|31809.1|31830.4|31810.4|31825.4|31805.4|286
1605296700000|2020-11-13 19:45:00|31827.3|31807.3|31829.8|31809.8|31834.1|31814.1|31825.4|31805.4|286
1605297000000|2020-11-13 19:50:00|31827.9|31807.9|31827.3|31807.3|31832.3|31812.3|31820.4|31800.4|53
1605297300000|2020-11-13 19:55:00|31829.2|31809.2|31837.3|31817.3|31837.9|31817.9|31827.3|31807.3|64
1605297600000|2020-11-13 20:00:00|31837.9|31817.9|31830.4|31810.4|31837.9|31817.9|31829.8|31809.8|42
1605297900000|2020-11-13 20:05:00|31832.3|31812.3|31828.5|31808.5|31832.3|31812.3|31827.9|31807.9|5
1605298200000|2020-11-13 20:10:00|31832.3|31812.3|31832.3|31812.3|31832.3|31812.3|31824.2|31804.2|46
1605298500000|2020-11-13 20:15:00|31830.4|31810.4|31826.7|31806.7|31834.8|31814.8|31814.8|31794.8|52
1605298800000|2020-11-13 20:20:00|31824.8|31804.8|31831.1|31811.1|31831.1|31811.1|31822.3|31802.3|7
1605299100000|2020-11-13 20:25:00|31832.3|31812.3|31830.4|31810.4|31834.2|31814.2|31830.4|31810.4|18
1605299400000|2020-11-13 20:30:00|31832.3|31812.3|31839.8|31819.8|31849.8|31829.8|31830.4|31810.4|49
1605299700000|2020-11-13 20:35:00|31839.2|31819.2|31844.8|31824.8|31844.8|31824.8|31837.3|31817.3|42
1605300000000|2020-11-13 20:40:00|31846.7|31826.7|31857.3|31837.3|31857.9|31837.9|31844.8|31824.8|78
1605300300000|2020-11-13 20:45:00|31855.4|31835.4|31850.4|31830.4|31857.3|31837.3|31850.4|31830.4|32
1605300600000|2020-11-13 20:50:00|31847.3|31827.3|31847.9|31827.9|31862.3|31842.3|31847.3|31827.3|60
1605300900000|2020-11-13 20:55:00|31848.5|31828.5|31849.8|31829.8|31857.3|31837.3|31837.3|31817.3|88
1605301200000|2020-11-13 21:00:00|31847.9|31827.9|31852.3|31832.3|31852.3|31832.3|31837.3|31817.3|88
1605301500000|2020-11-13 21:05:00|31848.5|31828.5|31847.3|31827.3|31850.4|31830.4|31845.4|31825.4|20
1605301800000|2020-11-13 21:10:00|31845.4|31825.4|31844.2|31824.2|31847.3|31827.3|31841.7|31821.7|19
1605302100000|2020-11-13 21:15:00|31846.7|31826.7|31846.7|31826.7|31846.7|31826.7|31844.2|31824.2|13
1605302400000|2020-11-13 21:20:00|31847.3|31827.3|31847.3|31827.3|31850.4|31830.4|31847.3|31827.3|25
1605302700000|2020-11-13 21:25:00|31845.4|31825.4|31842.3|31822.3|31847.3|31827.3|31839.8|31819.8|24
1605303000000|2020-11-13 21:30:00|31844.8|31824.8|31852.3|31832.3|31852.3|31832.3|31844.8|31824.8|21
1605303300000|2020-11-13 21:35:00|31853|31833|31852.4|31832.4|31854.8|31834.8|31852.3|31832.3|13
1605303600000|2020-11-13 21:40:00|31857.4|31837.4|31857.4|31837.4|31857.4|31837.4|31857.4|31837.4|16
1605303900000|2020-11-13 21:45:00|31861.1|31841.1|31862.4|31842.4|31862.4|31842.4|31857.4|31837.4|25
1605304200000|2020-11-13 21:50:00|31863|31843|31877.4|31857.4|31877.4|31857.4|31863|31843|44
1605304500000|2020-11-13 21:55:00|31878|31858|31870.5|31850.5|31886.1|31866.1|31870.5|31850.5|57
1605481200000|2020-11-15 23:00:00|31877.3|31857.3|31904.8|31884.8|31907.3|31887.3|31874.8|31854.8|165
1605481500000|2020-11-15 23:05:00|31901.7|31881.7|31907.8|31887.8|31922.3|31902.3|31899.8|31879.8|77
1605481800000|2020-11-15 23:10:00|31910.3|31890.3|31937.3|31917.3|31937.3|31917.3|31909.2|31889.2|127
1605482100000|2020-11-15 23:15:00|31939.2|31919.2|31921.7|31901.7|31942.8|31922.8|31917.3|31897.3|102
1605482400000|2020-11-15 23:20:00|31919.8|31899.8|31932.3|31912.3|31937.3|31917.3|31919.8|31899.8|52
1605482700000|2020-11-15 23:25:00|31929.8|31909.8|31919.8|31899.8|31937.3|31917.3|31919.8|31899.8|41
1605483000000|2020-11-15 23:30:00|31922.3|31902.3|31912.8|31892.8|31924.8|31904.8|31910.3|31890.3|38
1605483300000|2020-11-15 23:35:00|31912.3|31892.3|31914.8|31894.8|31914.8|31894.8|31909.8|31889.8|197
1605483600000|2020-11-15 23:40:00|31917.3|31897.3|31931.8|31911.8|31939.8|31919.8|31917.3|31897.3|80
1605483900000|2020-11-15 23:45:00|31934.8|31914.8|31954.8|31934.8|31956.8|31936.8|31931.8|31911.8|79
1605484200000|2020-11-15 23:50:00|31956.8|31936.8|31956.8|31936.8|31959.8|31939.8|31952.3|31932.3|27
1605484500000|2020-11-15 23:55:00|31954.8|31934.8|31934.8|31914.8|31959.8|31939.8|31934.8|31914.8|40
1605484800000|2020-11-16 00:00:00|31932.3|31912.3|31919.8|31899.8|31934.8|31914.8|31916.8|31896.8|54
1605485100000|2020-11-16 00:05:00|31917.3|31897.3|31919.8|31899.8|31919.8|31899.8|31911.8|31891.8|29
1605485400000|2020-11-16 00:10:00|31920.9|31900.9|31914.8|31894.8|31922.3|31902.3|31906.8|31886.8|30
1605485700000|2020-11-16 00:15:00|31912.3|31892.3|31922.3|31902.3|31924.3|31904.3|31900.3|31880.3|31
1605486000000|2020-11-16 00:20:00|31924.8|31904.8|31919.3|31899.3|31924.8|31904.8|31916.8|31896.8|18
1605486300000|2020-11-16 00:25:00|31919.8|31899.8|31936.8|31916.8|31936.8|31916.8|31919.8|31899.8|42
1605486600000|2020-11-16 00:30:00|31939.8|31919.8|31929.8|31909.8|31939.8|31919.8|31929.8|31909.8|23
1605486900000|2020-11-16 00:35:00|31929.3|31909.3|31934.3|31914.3|31934.8|31914.8|31926.8|31906.8|10
1605487200000|2020-11-16 00:40:00|31932.3|31912.3|32009.8|31989.8|32009.8|31989.8|31929.8|31909.8|243
1605487500000|2020-11-16 00:45:00|32010.9|31990.9|32051.8|32031.8|32081.8|32061.8|32009.8|31989.8|310
1605487800000|2020-11-16 00:50:00|32049.8|32029.8|32087.9|32067.9|32109.8|32089.8|32049.8|32029.8|227
1605488100000|2020-11-16 00:55:00|32089.8|32069.8|32084.9|32064.9|32115.9|32095.9|32074.9|32054.9|236
1605488400000|2020-11-16 01:00:00|32085.4|32065.4|32028.8|32008.8|32087.4|32067.4|32008.8|31988.8|674
1605488700000|2020-11-16 01:05:00|32026.8|32006.8|31981.8|31961.8|32026.8|32006.8|31976.8|31956.8|328
1605489000000|2020-11-16 01:10:00|31984.3|31964.3|32012.4|31992.4|32014.9|31994.9|31976.8|31956.8|247
1605489300000|2020-11-16 01:15:00|32014.9|31994.9|32039.9|32019.9|32044.9|32024.9|32009.9|31989.9|214
1605489600000|2020-11-16 01:20:00|32034.9|32014.9|32044.9|32024.9|32055.4|32035.4|32022.4|32002.4|215
1605489900000|2020-11-16 01:25:00|32042.9|32022.9|32025.4|32005.4|32044.9|32024.9|32014.9|31994.9|70
1605490200000|2020-11-16 01:30:00|32030.4|32010.4|32052.9|32032.9|32057.9|32037.9|32007.9|31987.9|202
1605490500000|2020-11-16 01:35:00|32054.9|32034.9|32060.4|32040.4|32087.9|32067.9|32054.9|32034.9|218
1605490800000|2020-11-16 01:40:00|32059.9|32039.9|32057.9|32037.9|32069.9|32049.9|32054.9|32034.9|148
1605491100000|2020-11-16 01:45:00|32057.4|32037.4|32045.4|32025.4|32057.9|32037.9|32029.9|32009.9|129
1605491400000|2020-11-16 01:50:00|32047.9|32027.9|32079.9|32059.9|32079.9|32059.9|32047.9|32027.9|69
1605491700000|2020-11-16 01:55:00|32077.9|32057.9|32117.9|32097.9|32119.9|32099.9|32072.9|32052.9|223
1605492000000|2020-11-16 02:00:00|32118.4|32098.4|32535.9|32515.9|32550.4|32530.4|32117.9|32097.9|1893
1605492300000|2020-11-16 02:05:00|32535.4|32515.4|32634.4|32614.4|32676.4|32656.4|32487.9|32467.9|994
1605492600000|2020-11-16 02:10:00|32634.9|32614.9|32613.5|32593.5|32650.4|32630.4|32552.4|32532.4|708
1605492900000|2020-11-16 02:15:00|32615.4|32595.4|32541|32521|32615.4|32595.4|32534|32514|255
1605493200000|2020-11-16 02:20:00|32538.5|32518.5|32530.4|32510.4|32551|32531|32523.5|32503.5|199
1605493500000|2020-11-16 02:25:00|32526.5|32506.5|32487.9|32467.9|32541|32521|32481|32461|155
1605493800000|2020-11-16 02:30:00|32490.4|32470.4|32567.9|32547.9|32586|32566|32490.4|32470.4|755
1605494100000|2020-11-16 02:35:00|32566|32546|32553|32533|32576|32556|32542.9|32522.9|359
1605494400000|2020-11-16 02:40:00|32555.5|32535.5|32546|32526|32556|32536|32516.5|32496.5|222
1605494700000|2020-11-16 02:45:00|32543.5|32523.5|32498|32478|32546|32526|32495.5|32475.5|312
1605495000000|2020-11-16 02:50:00|32496|32476|32526|32506|32541|32521|32496|32476|433
1605495300000|2020-11-16 02:55:00|32524|32504|32571.5|32551.5|32576|32556|32521|32501|224
1605495600000|2020-11-16 03:00:00|32572|32552|32574|32554|32586|32566|32559|32539|208
1605495900000|2020-11-16 03:05:00|32579|32559|32616.5|32596.5|32619|32599|32576|32556|235
1605496200000|2020-11-16 03:10:00|32619|32599|32611|32591|32619|32599|32591|32571|136
1605496500000|2020-11-16 03:15:00|32616|32596|32636.5|32616.5|32641|32621|32616|32596|154
1605496800000|2020-11-16 03:20:00|32636|32616|32641.5|32621.5|32686.5|32666.5|32631.5|32611.5|287
1605497100000|2020-11-16 03:25:00|32641|32621|32629|32609|32644|32624|32629|32609|126
1605497400000|2020-11-16 03:30:00|32624|32604|32579|32559|32624|32604|32579|32559|166
1605497700000|2020-11-16 03:35:00|32571|32551|32566|32546|32571|32551|32559|32539|93
1605498000000|2020-11-16 03:40:00|32564|32544|32543|32523|32564|32544|32541.5|32521.5|96
1605498300000|2020-11-16 03:45:00|32541|32521|32526|32506|32541|32521|32524.6|32504.6|83
1605498600000|2020-11-16 03:50:00|32524|32504|32536|32516|32536|32516|32516|32496|194
1605498900000|2020-11-16 03:55:00|32534|32514|32531|32511|32536|32516|32526.5|32506.5|22
1605499200000|2020-11-16 04:00:00|32531.6|32511.6|32536|32516|32541|32521|32531|32511|57
1605499500000|2020-11-16 04:05:00|32540.5|32520.5|32506|32486|32540.5|32520.5|32505.5|32485.5|89
1605499800000|2020-11-16 04:10:00|32508|32488|32532.1|32512.1|32532.1|32512.1|32508|32488|64
1605500100000|2020-11-16 04:15:00|32529.1|32509.1|32516.6|32496.6|32531|32511|32516.6|32496.6|17
1605500400000|2020-11-16 04:20:00|32519.1|32499.1|32529.1|32509.1|32529.1|32509.1|32516.6|32496.6|24
1605500700000|2020-11-16 04:25:00|32526.6|32506.6|32516.1|32496.1|32529.1|32509.1|32516.1|32496.1|37
1605501000000|2020-11-16 04:30:00|32516.6|32496.6|32491.1|32471.1|32518.6|32498.6|32483.6|32463.6|122
1605501300000|2020-11-16 04:35:00|32495|32475|32524.1|32504.1|32524.1|32504.1|32495|32475|34
1605501600000|2020-11-16 04:40:00|32522.1|32502.1|32531.1|32511.1|32533.1|32513.1|32519.1|32499.1|26
1605501900000|2020-11-16 04:45:00|32529.1|32509.1|32556.1|32536.1|32556.1|32536.1|32529.1|32509.1|70
1605502200000|2020-11-16 04:50:00|32551.1|32531.1|32545.6|32525.6|32551.1|32531.1|32541.6|32521.6|35
1605502500000|2020-11-16 04:55:00|32543.6|32523.6|32545.6|32525.6|32546.1|32526.1|32541.1|32521.1|15
1605502800000|2020-11-16 05:00:00|32543.6|32523.6|32543.1|32523.1|32548.6|32528.6|32537.1|32517.1|40
1605503100000|2020-11-16 05:05:00|32541.1|32521.1|32556.1|32536.1|32560.6|32540.6|32535.6|32515.6|31
1605503400000|2020-11-16 05:10:00|32558.1|32538.1|32560.6|32540.6|32566.1|32546.1|32546.1|32526.1|92
1605503700000|2020-11-16 05:15:00|32560.1|32540.1|32553.1|32533.1|32561.1|32541.1|32548.6|32528.6|55
1605504000000|2020-11-16 05:20:00|32554.1|32534.1|32561.1|32541.1|32561.1|32541.1|32548.1|32528.1|80
1605504300000|2020-11-16 05:25:00|32559.1|32539.1|32556.1|32536.1|32561.1|32541.1|32551.1|32531.1|40
1605504600000|2020-11-16 05:30:00|32556.6|32536.6|32531.1|32511.1|32559.1|32539.1|32511.1|32491.1|351
1605504900000|2020-11-16 05:35:00|32535.6|32515.6|32546.1|32526.1|32547.1|32527.1|32521.1|32501.1|108
1605505200000|2020-11-16 05:40:00|32548.1|32528.1|32563.1|32543.1|32586.1|32566.1|32548.1|32528.1|140
1605505500000|2020-11-16 05:45:00|32561.1|32541.1|32551.1|32531.1|32561.1|32541.1|32541.1|32521.1|157
1605505800000|2020-11-16 05:50:00|32555.6|32535.6|32571.1|32551.1|32571.6|32551.6|32555.6|32535.6|102
1605506100000|2020-11-16 05:55:00|32571.6|32551.6|32606.1|32586.1|32626.1|32606.1|32571.6|32551.6|281
1605506400000|2020-11-16 06:00:00|32605.6|32585.6|32576.1|32556.1|32612.6|32592.6|32561.1|32541.1|231
1605506700000|2020-11-16 06:05:00|32575.6|32555.6|32566.1|32546.1|32583.1|32563.1|32556.1|32536.1|130
1605507000000|2020-11-16 06:10:00|32565.6|32545.6|32560.6|32540.6|32574.1|32554.1|32551.1|32531.1|175
1605507300000|2020-11-16 06:15:00|32558.6|32538.6|32586.1|32566.1|32588.6|32568.6|32556.1|32536.1|105
1605507600000|2020-11-16 06:20:00|32585.6|32565.6|32588.1|32568.1|32603.6|32583.6|32580.1|32560.1|124
1605507900000|2020-11-16 06:25:00|32590.1|32570.1|32601.1|32581.1|32616.7|32596.7|32588.6|32568.6|126
1605508200000|2020-11-16 06:30:00|32599.2|32579.2|32581.2|32561.2|32611.1|32591.1|32571.7|32551.7|88
1605508500000|2020-11-16 06:35:00|32576.7|32556.7|32588.1|32568.1|32607.2|32587.2|32576.7|32556.7|133
1605508800000|2020-11-16 06:40:00|32586.2|32566.2|32611.7|32591.7|32617.2|32597.2|32581.2|32561.2|184
1605509100000|2020-11-16 06:45:00|32613.7|32593.7|32619.2|32599.2|32624.2|32604.2|32604.2|32584.2|237
1605509400000|2020-11-16 06:50:00|32619.7|32599.7|32646.2|32626.2|32664.2|32644.2|32616.2|32596.2|228
1605509700000|2020-11-16 06:55:00|32644.2|32624.2|32644.2|32624.2|32646.2|32626.2|32621.2|32601.2|113
1605510000000|2020-11-16 07:00:00|32641.2|32621.2|32598.7|32578.7|32644.2|32624.2|32591.2|32571.2|241
1605510300000|2020-11-16 07:05:00|32596.2|32576.2|32579.2|32559.2|32606.2|32586.2|32572.2|32552.2|219
1605510600000|2020-11-16 07:10:00|32574.2|32554.2|32584.2|32564.2|32592.7|32572.7|32574.2|32554.2|118
1605510900000|2020-11-16 07:15:00|32582.2|32562.2|32572.2|32552.2|32589.7|32569.7|32566.2|32546.2|68
1605511200000|2020-11-16 07:20:00|32574.2|32554.2|32556.7|32536.7|32587.7|32567.7|32554.2|32534.2|180
1605511500000|2020-11-16 07:25:00|32554.2|32534.2|32544.2|32524.2|32569.2|32549.2|32541.2|32521.2|153
1605511800000|2020-11-16 07:30:00|32545.2|32525.2|32561.2|32541.2|32562.2|32542.2|32535.2|32515.2|69
1605512100000|2020-11-16 07:35:00|32561.7|32541.7|32581.2|32561.2|32604.2|32584.2|32557.2|32537.2|283
1605512400000|2020-11-16 07:40:00|32581.7|32561.7|32614.2|32594.2|32616.2|32596.2|32562.2|32542.2|119
1605512700000|2020-11-16 07:45:00|32616.2|32596.2|32646.2|32626.2|32646.2|32626.2|32608.7|32588.7|114
1605513000000|2020-11-16 07:50:00|32646.7|32626.7|32648.7|32628.7|32666.2|32646.2|32644.2|32624.2|145
1605513300000|2020-11-16 07:55:00|32649.2|32629.2|32603.7|32583.7|32671.7|32651.7|32589.2|32569.2|342
1605513600000|2020-11-16 08:00:00|32601.2|32581.2|32614.2|32594.2|32637.2|32617.2|32591.2|32571.2|172
1605513900000|2020-11-16 08:05:00|32611.2|32591.2|32646.7|32626.7|32661.2|32641.2|32606.2|32586.2|159
1605514200000|2020-11-16 08:10:00|32647.2|32627.2|32566.7|32546.7|32651.7|32631.7|32561.2|32541.2|198
1605514500000|2020-11-16 08:15:00|32564.7|32544.7|32554.2|32534.2|32579.2|32559.2|32536.7|32516.7|246
1605514800000|2020-11-16 08:20:00|32553.2|32533.2|32499.2|32479.2|32554.2|32534.2|32499.2|32479.2|205
1605515100000|2020-11-16 08:25:00|32501.2|32481.2|32512.8|32492.8|32529.2|32509.2|32496.7|32476.7|199
1605515400000|2020-11-16 08:30:00|32513.3|32493.3|32509.3|32489.3|32536.2|32516.2|32501.2|32481.2|222
1605515700000|2020-11-16 08:35:00|32506.2|32486.2|32501.8|32481.8|32524.3|32504.3|32481.2|32461.2|209
1605516000000|2020-11-16 08:40:00|32501.2|32481.2|32529.3|32509.3|32529.3|32509.3|32499.3|32479.3|153
1605516300000|2020-11-16 08:45:00|32529.8|32509.8|32516.8|32496.8|32534.3|32514.3|32499.3|32479.3|92
1605516600000|2020-11-16 08:50:00|32518.8|32498.8|32481.8|32461.8|32524.3|32504.3|32467.8|32447.8|129
1605516900000|2020-11-16 08:55:00|32481.3|32461.3|32489.3|32469.3|32499.8|32479.8|32461.8|32441.8|130
1605517200000|2020-11-16 09:00:00|32488.8|32468.8|32524.3|32504.3|32532.3|32512.3|32484.3|32464.3|322
1605517500000|2020-11-16 09:05:00|32526.3|32506.3|32487.8|32467.8|32527.3|32507.3|32484.3|32464.3|263
1605517800000|2020-11-16 09:10:00|32489.8|32469.8|32469.3|32449.3|32491.3|32471.3|32434.3|32414.3|273
1605518100000|2020-11-16 09:15:00|32471.3|32451.3|32441.8|32421.8|32482.3|32462.3|32439.8|32419.8|127
1605518400000|2020-11-16 09:20:00|32441.3|32421.3|32436.3|32416.3|32461.3|32441.3|32431.8|32411.8|97
1605518700000|2020-11-16 09:25:00|32438.8|32418.8|32429.3|32409.3|32442.3|32422.3|32419.3|32399.3|302
1605519000000|2020-11-16 09:30:00|32434.3|32414.3|32444.3|32424.3|32449.3|32429.3|32424.3|32404.3|287
1605519300000|2020-11-16 09:35:00|32441.8|32421.8|32454.3|32434.3|32456.8|32436.8|32426.8|32406.8|94
1605519600000|2020-11-16 09:40:00|32456.3|32436.3|32457.3|32437.3|32466.3|32446.3|32449.3|32429.3|273
1605519900000|2020-11-16 09:45:00|32459.3|32439.3|32449.3|32429.3|32460.3|32440.3|32435.3|32415.3|198
1605520200000|2020-11-16 09:50:00|32446.3|32426.3|32442.3|32422.3|32454.3|32434.3|32426.3|32406.3|589
1605520500000|2020-11-16 09:55:00|32441.8|32421.8|32448.3|32428.3|32448.3|32428.3|32424.8|32404.8|525
1605520800000|2020-11-16 10:00:00|32446.3|32426.3|32439.3|32419.3|32469.3|32449.3|32434.3|32414.3|464
1605521100000|2020-11-16 10:05:00|32437.3|32417.3|32434.3|32414.3|32466.3|32446.3|32434.3|32414.3|63
1605521400000|2020-11-16 10:10:00|32432.3|32412.3|32449.3|32429.3|32454.3|32434.3|32431.3|32411.3|49
1605521700000|2020-11-16 10:15:00|32451.3|32431.3|32434.3|32414.3|32454.3|32434.3|32426.3|32406.3|37
1605522000000|2020-11-16 10:20:00|32433.8|32413.8|32439.3|32419.3|32449.3|32429.3|32429.3|32409.3|89
1605522300000|2020-11-16 10:25:00|32436.8|32416.8|32439.3|32419.3|32446.8|32426.8|32434.3|32414.3|43
1605522600000|2020-11-16 10:30:00|32441.3|32421.3|32429.3|32409.3|32451.3|32431.3|32426.3|32406.3|164
1605522900000|2020-11-16 10:35:00|32426.3|32406.3|32411.8|32391.8|32429.3|32409.3|32401.3|32381.3|250
1605523200000|2020-11-16 10:40:00|32411.3|32391.3|32424.3|32404.3|32424.3|32404.3|32409.3|32389.3|262
1605523500000|2020-11-16 10:45:00|32426.3|32406.3|32414.3|32394.3|32433.3|32413.3|32414.3|32394.3|471
1605523800000|2020-11-16 10:50:00|32416.3|32396.3|32451.3|32431.3|32451.3|32431.3|32414.3|32394.3|310
1605524100000|2020-11-16 10:55:00|32449.4|32429.4|32474.4|32454.4|32474.4|32454.4|32446.3|32426.3|903
1605524400000|2020-11-16 11:00:00|32471.4|32451.4|32479.4|32459.4|32499.4|32479.4|32461.9|32441.9|165
1605524700000|2020-11-16 11:05:00|32478.9|32458.9|32479.4|32459.4|32484.4|32464.4|32469.4|32449.4|75
1605525000000|2020-11-16 11:10:00|32486.9|32466.9|32476.4|32456.4|32511.4|32491.4|32469.4|32449.4|195
1605525300000|2020-11-16 11:15:00|32474.4|32454.4|32464.4|32444.4|32486.4|32466.4|32463.9|32443.9|145
1605525600000|2020-11-16 11:20:00|32466.4|32446.4|32487.4|32467.4|32494.4|32474.4|32449.4|32429.4|108
1605525900000|2020-11-16 11:25:00|32489.4|32469.4|32459.4|32439.4|32489.4|32469.4|32459.4|32439.4|79
1605526200000|2020-11-16 11:30:00|32461.4|32441.4|32416.9|32396.9|32464.4|32444.4|32416.9|32396.9|169
1605526500000|2020-11-16 11:35:00|32418.9|32398.9|32426.4|32406.4|32429.4|32409.4|32413.9|32393.9|238
1605526800000|2020-11-16 11:40:00|32429.4|32409.4|32409.4|32389.4|32429.4|32409.4|32405.4|32385.4|498
1605527100000|2020-11-16 11:45:00|32408.9|32388.9|32414.4|32394.4|32416.4|32396.4|32399.4|32379.4|649
1605527400000|2020-11-16 11:50:00|32416.4|32396.4|32427.4|32407.4|32432.9|32412.9|32384.9|32364.9|881
1605527700000|2020-11-16 11:55:00|32425.4|32405.4|32454.9|32434.9|32500.9|32480.9|32425.4|32405.4|645
1605528000000|2020-11-16 12:00:00|32452.4|32432.4|32464.9|32444.9|32480.4|32460.4|32432.4|32412.4|292
1605528300000|2020-11-16 12:05:00|32465.4|32445.4|32507.9|32487.9|32515.9|32495.9|32460.4|32440.4|395
1605528600000|2020-11-16 12:10:00|32508.4|32488.4|32491.4|32471.4|32517.9|32497.9|32481.4|32461.4|363
1605528900000|2020-11-16 12:15:00|32493.4|32473.4|32483.4|32463.4|32517.9|32497.9|32483.4|32463.4|323
1605529200000|2020-11-16 12:20:00|32485.4|32465.4|32431.4|32411.4|32488.4|32468.4|32426.4|32406.4|272
1605529500000|2020-11-16 12:25:00|32428.9|32408.9|32433.4|32413.4|32443.4|32423.4|32408.9|32388.9|301
1605529800000|2020-11-16 12:30:00|32423.4|32403.4|32476.4|32456.4|32486.4|32466.4|32416.4|32396.4|452
1605530100000|2020-11-16 12:35:00|32478.4|32458.4|32502.9|32482.9|32516.4|32496.4|32476.4|32456.4|219
1605530400000|2020-11-16 12:40:00|32502.4|32482.4|32508.4|32488.4|32513.4|32493.4|32488.4|32468.4|228
1605530700000|2020-11-16 12:45:00|32506.4|32486.4|32495.4|32475.4|32508.4|32488.4|32485.4|32465.4|89
1605531000000|2020-11-16 12:50:00|32493.4|32473.4|32511.5|32491.5|32516.4|32496.4|32493.4|32473.4|106
1605531300000|2020-11-16 12:55:00|32513.4|32493.4|32511|32491|32531.5|32511.5|32511|32491|227
1605531600000|2020-11-16 13:00:00|32509|32489|32541|32521|32548.5|32528.5|32506.5|32486.5|644
1605531900000|2020-11-16 13:05:00|32540.5|32520.5|32510|32490|32541|32521|32443.5|32423.5|638
1605532200000|2020-11-16 13:10:00|32510.5|32490.5|32524.5|32504.5|32524.5|32504.5|32490|32470|533
1605532500000|2020-11-16 13:15:00|32522.5|32502.5|32520.5|32500.5|32532.5|32512.5|32500|32480|431
1605532800000|2020-11-16 13:20:00|32525|32505|32513|32493|32557.5|32537.5|32513|32493|409
1605533100000|2020-11-16 13:25:00|32515.5|32495.5|32533|32513|32553|32533|32510|32490|745
1605533400000|2020-11-16 13:30:00|32530.5|32510.5|32528.5|32508.5|32550.5|32530.5|32520.5|32500.5|414
1605533700000|2020-11-16 13:35:00|32530.5|32510.5|32508.5|32488.5|32556.5|32536.5|32506|32486|356
1605534000000|2020-11-16 13:40:00|32511.5|32491.5|32448|32428|32518|32498|32448|32428|591
1605534300000|2020-11-16 13:45:00|32443|32423|32443.5|32423.5|32473.5|32453.5|32423.5|32403.5|817
1605534600000|2020-11-16 13:50:00|32446.5|32426.5|32483|32463|32483.5|32463.5|32443.5|32423.5|517
1605534900000|2020-11-16 13:55:00|32483.5|32463.5|32453.5|32433.5|32498.5|32478.5|32453.5|32433.5|504
1605535200000|2020-11-16 14:00:00|32451.5|32431.5|32478.5|32458.5|32483.5|32463.5|32436.5|32416.5|509
1605535500000|2020-11-16 14:05:00|32476.5|32456.5|32488.5|32468.5|32493.5|32473.5|32473.5|32453.5|473
1605535800000|2020-11-16 14:10:00|32491|32471|32477.5|32457.5|32503.5|32483.5|32474|32454|543
1605536100000|2020-11-16 14:15:00|32475.5|32455.5|32434.5|32414.5|32485.5|32465.5|32415.5|32395.5|1039
1605536400000|2020-11-16 14:20:00|32439.5|32419.5|32405.5|32385.5|32448.5|32428.5|32390.5|32370.5|1063
1605536700000|2020-11-16 14:25:00|32408|32388|32432.5|32412.5|32445.5|32425.5|32406|32386|545
1605537000000|2020-11-16 14:30:00|32428.5|32408.5|32421|32401|32455.5|32435.5|32407.5|32387.5|888
1605537300000|2020-11-16 14:35:00|32419|32399|32464.5|32444.5|32469.5|32449.5|32416.5|32396.5|1048
1605537600000|2020-11-16 14:40:00|32466.5|32446.5|32444.5|32424.5|32483.5|32463.5|32441.5|32421.5|754
1605537900000|2020-11-16 14:45:00|32444|32424|32391.5|32371.5|32454|32434|32356.5|32336.5|1166
1605538200000|2020-11-16 14:50:00|32389|32369|32214|32194|32393.5|32373.5|32211.5|32191.5|1287
1605538500000|2020-11-16 14:55:00|32211.5|32191.5|32131.5|32111.5|32231.5|32211.5|32111.5|32091.5|1446
1605538800000|2020-11-16 15:00:00|32135.5|32115.5|32206.5|32186.5|32219.5|32199.5|32131.5|32111.5|785
1605539100000|2020-11-16 15:05:00|32203.5|32183.5|32266.5|32246.5|32271.5|32251.5|32198|32178|640
1605539400000|2020-11-16 15:10:00|32268.5|32248.5|32319|32299|32321.5|32301.5|32238.5|32218.5|453
1605539700000|2020-11-16 15:15:00|32318.5|32298.5|32306|32286|32328.5|32308.5|32271.5|32251.5|361
1605540000000|2020-11-16 15:20:00|32305.6|32285.6|32321.6|32301.6|32336.5|32316.5|32304.5|32284.5|390
1605540300000|2020-11-16 15:25:00|32322|32302|32349.6|32329.6|32349.6|32329.6|32306.6|32286.6|380
1605540600000|2020-11-16 15:30:00|32351.6|32331.6|32336.6|32316.6|32356.6|32336.6|32327.1|32307.1|312
1605540900000|2020-11-16 15:35:00|32337.1|32317.1|32303.6|32283.6|32349.6|32329.6|32301.1|32281.1|854
1605541200000|2020-11-16 15:40:00|32304.1|32284.1|32293.6|32273.6|32335.6|32315.6|32291.1|32271.1|233
1605541500000|2020-11-16 15:45:00|32293.1|32273.1|32305.6|32285.6|32318.6|32298.6|32285.6|32265.6|197
1605541800000|2020-11-16 15:50:00|32301.1|32281.1|32299.1|32279.1|32323.6|32303.6|32286.1|32266.1|175
1605542100000|2020-11-16 15:55:00|32298.6|32278.6|32353.6|32333.6|32353.6|32333.6|32293.6|32273.6|253
1605542400000|2020-11-16 16:00:00|32351.1|32331.1|32340.6|32320.6|32358.6|32338.6|32328.6|32308.6|245
1605542700000|2020-11-16 16:05:00|32343.1|32323.1|32305.6|32285.6|32348.6|32328.6|32298.6|32278.6|235
1605543000000|2020-11-16 16:10:00|32303.6|32283.6|32260.6|32240.6|32305.6|32285.6|32260.6|32240.6|331
1605543300000|2020-11-16 16:15:00|32262.6|32242.6|32238.1|32218.1|32277.6|32257.6|32210.6|32190.6|428
1605543600000|2020-11-16 16:20:00|32238.6|32218.6|32223.1|32203.1|32258.6|32238.6|32223.1|32203.1|229
1605543900000|2020-11-16 16:25:00|32223.6|32203.6|32233.6|32213.6|32238.6|32218.6|32205.6|32185.6|242
1605544200000|2020-11-16 16:30:00|32232.6|32212.6|32238.6|32218.6|32240.6|32220.6|32205.6|32185.6|705
1605544500000|2020-11-16 16:35:00|32235.6|32215.6|32265.1|32245.1|32272.6|32252.6|32199.6|32179.6|1080
1605544800000|2020-11-16 16:40:00|32264.6|32244.6|32285.1|32265.1|32290.1|32270.1|32260.6|32240.6|403
1605545100000|2020-11-16 16:45:00|32285.6|32265.6|32332.1|32312.1|32339.6|32319.6|32285.6|32265.6|538
1605545400000|2020-11-16 16:50:00|32329.6|32309.6|32346.6|32326.6|32347.6|32327.6|32312.1|32292.1|276
1605545700000|2020-11-16 16:55:00|32344.6|32324.6|32329.6|32309.6|32352.1|32332.1|32324.6|32304.6|365
1605546000000|2020-11-16 17:00:00|32327.6|32307.6|32329.6|32309.6|32347.6|32327.6|32327.6|32307.6|113
1605546300000|2020-11-16 17:05:00|32329.1|32309.1|32290.1|32270.1|32329.6|32309.6|32285.6|32265.6|136
1605546600000|2020-11-16 17:10:00|32293.1|32273.1|32286.7|32266.7|32293.1|32273.1|32272.6|32252.6|181
1605546900000|2020-11-16 17:15:00|32287.6|32267.6|32309.7|32289.7|32312.2|32292.2|32277.2|32257.2|136
1605547200000|2020-11-16 17:20:00|32311.7|32291.7|32309.7|32289.7|32316.7|32296.7|32304.7|32284.7|104
1605547500000|2020-11-16 17:25:00|32306.7|32286.7|32320.2|32300.2|32322.7|32302.7|32306.2|32286.2|132
1605547800000|2020-11-16 17:30:00|32322.2|32302.2|32306.7|32286.7|32322.2|32302.2|32302.7|32282.7|106
1605548100000|2020-11-16 17:35:00|32304.7|32284.7|32304.7|32284.7|32307.7|32287.7|32298.7|32278.7|149
1605548400000|2020-11-16 17:40:00|32302.7|32282.7|32304.7|32284.7|32304.7|32284.7|32292.7|32272.7|265
1605548700000|2020-11-16 17:45:00|32302.7|32282.7|32289.7|32269.7|32302.7|32282.7|32276.7|32256.7|345
1605549000000|2020-11-16 17:50:00|32287.7|32267.7|32276.7|32256.7|32304.7|32284.7|32266.7|32246.7|267
1605549300000|2020-11-16 17:55:00|32277.2|32257.2|32285.7|32265.7|32304.7|32284.7|32275.7|32255.7|1019
1605549600000|2020-11-16 18:00:00|32283.7|32263.7|32262.7|32242.7|32285.7|32265.7|32250.2|32230.2|379
1605549900000|2020-11-16 18:05:00|32265.2|32245.2|32280.2|32260.2|32285.2|32265.2|32262.7|32242.7|109
1605550200000|2020-11-16 18:10:00|32282.2|32262.2|32290.2|32270.2|32290.2|32270.2|32274.7|32254.7|111
1605550500000|2020-11-16 18:15:00|32289.7|32269.7|32287.7|32267.7|32294.7|32274.7|32285.7|32265.7|91
1605550800000|2020-11-16 18:20:00|32289.7|32269.7|32272.2|32252.2|32289.7|32269.7|32259.7|32239.7|231
1605551100000|2020-11-16 18:25:00|32270.2|32250.2|32249.7|32229.7|32274.7|32254.7|32246.7|32226.7|189
1605551400000|2020-11-16 18:30:00|32247.7|32227.7|32272.7|32252.7|32272.7|32252.7|32247.2|32227.2|119
1605551700000|2020-11-16 18:35:00|32272.2|32252.2|32252.7|32232.7|32274.7|32254.7|32250.7|32230.7|97
1605552000000|2020-11-16 18:40:00|32250.2|32230.2|32255.2|32235.2|32257.7|32237.7|32232.7|32212.7|195
1605552300000|2020-11-16 18:45:00|32252.7|32232.7|32259.7|32239.7|32269.7|32249.7|32242.2|32222.2|75
1605552600000|2020-11-16 18:50:00|32259.2|32239.2|32269.7|32249.7|32278.8|32258.8|32257.2|32237.2|856
1605552900000|2020-11-16 18:55:00|32269.2|32249.2|32267.7|32247.7|32278.8|32258.8|32260.2|32240.2|180
1605553200000|2020-11-16 19:00:00|32267.2|32247.2|32256.8|32236.8|32269.7|32249.7|32256.8|32236.8|144
1605553500000|2020-11-16 19:05:00|32253.8|32233.8|32268.8|32248.8|32273.8|32253.8|32253.8|32233.8|258
1605553800000|2020-11-16 19:10:00|32266.8|32246.8|32253.8|32233.8|32266.8|32246.8|32253.8|32233.8|345
1605554100000|2020-11-16 19:15:00|32251.8|32231.8|32254.3|32234.3|32258.8|32238.8|32246.3|32226.3|159
1605554400000|2020-11-16 19:20:00|32253.8|32233.8|32289.3|32269.3|32293.8|32273.8|32253.8|32233.8|73
1605554700000|2020-11-16 19:25:00|32291.3|32271.3|32293.8|32273.8|32293.8|32273.8|32286.3|32266.3|25
1605555000000|2020-11-16 19:30:00|32293.3|32273.3|32308.8|32288.8|32318.8|32298.8|32280.8|32260.8|82
1605555300000|2020-11-16 19:35:00|32307.8|32287.8|32308.8|32288.8|32321.3|32301.3|32300.8|32280.8|171
1605555600000|2020-11-16 19:40:00|32308.3|32288.3|32303.8|32283.8|32308.8|32288.8|32295.8|32275.8|278
1605555900000|2020-11-16 19:45:00|32302.8|32282.8|32299.8|32279.8|32309.8|32289.8|32294.8|32274.8|369
1605556200000|2020-11-16 19:50:00|32301.8|32281.8|32299.8|32279.8|32309.3|32289.3|32299.8|32279.8|172
1605556500000|2020-11-16 19:55:00|32304.8|32284.8|32294.8|32274.8|32304.8|32284.8|32294.8|32274.8|38
1605556800000|2020-11-16 20:00:00|32296.8|32276.8|32274.3|32254.3|32299.8|32279.8|32269.8|32249.8|41
1605557100000|2020-11-16 20:05:00|32273.8|32253.8|32279.8|32259.8|32279.8|32259.8|32269.8|32249.8|21
1605557400000|2020-11-16 20:10:00|32280.8|32260.8|32274.8|32254.8|32284.8|32264.8|32274.8|32254.8|45
1605557700000|2020-11-16 20:15:00|32276.8|32256.8|32279.8|32259.8|32284.8|32264.8|32269.8|32249.8|22
1605558000000|2020-11-16 20:20:00|32279.3|32259.3|32289.8|32269.8|32294.8|32274.8|32275.3|32255.3|31
1605558300000|2020-11-16 20:25:00|32294.8|32274.8|32287.3|32267.3|32294.8|32274.8|32279.8|32259.8|22
1605558600000|2020-11-16 20:30:00|32285.3|32265.3|32304.8|32284.8|32304.8|32284.8|32285.3|32265.3|47
1605558900000|2020-11-16 20:35:00|32299.8|32279.8|32304.8|32284.8|32309.8|32289.8|32299.8|32279.8|42
1605559200000|2020-11-16 20:40:00|32309.8|32289.8|32309.8|32289.8|32309.8|32289.8|32304.8|32284.8|29
1605559500000|2020-11-16 20:45:00|32305.8|32285.8|32302.3|32282.3|32309.8|32289.8|32299.8|32279.8|66
1605559800000|2020-11-16 20:50:00|32300.3|32280.3|32304.8|32284.8|32309.4|32289.4|32294.8|32274.8|49
1605560100000|2020-11-16 20:55:00|32304.4|32284.4|32329.8|32309.8|32329.8|32309.8|32300.8|32280.8|99
1605560400000|2020-11-16 21:00:00|32330.3|32310.3|32336.9|32316.9|32336.9|32316.9|32320.3|32300.3|107
1605560700000|2020-11-16 21:05:00|32334.9|32314.9|32344.9|32324.9|32344.9|32324.9|32334.9|32314.9|40
1605561000000|2020-11-16 21:10:00|32346.9|32326.9|32341.9|32321.9|32346.9|32326.9|32341.9|32321.9|21
1605561300000|2020-11-16 21:15:00|32344.9|32324.9|32339.9|32319.9|32344.9|32324.9|32339.9|32319.9|5
1605561600000|2020-11-16 21:20:00|32337.9|32317.9|32342.4|32322.4|32344.9|32324.9|32337.9|32317.9|15
1605561900000|2020-11-16 21:25:00|32339.9|32319.9|32339.9|32319.9|32346.9|32326.9|32339.9|32319.9|23
1605562200000|2020-11-16 21:30:00|32344.4|32324.4|32334.9|32314.9|32344.9|32324.9|32334.9|32314.9|34
1605562500000|2020-11-16 21:35:00|||||||||33
1605562800000|2020-11-16 21:40:00|32337.9|32317.9|32339.9|32319.9|32342.4|32322.4|32337.9|32317.9|19
1605563100000|2020-11-16 21:45:00|32340.4|32320.4|32360.9|32340.9|32360.9|32340.9|32334.9|32314.9|107
1605563400000|2020-11-16 21:50:00|32362.9|32342.9|32354.9|32334.9|32364.9|32344.9|32354.9|32334.9|25
1605563700000|2020-11-16 21:55:00|32352.9|32332.9|32340.4|32320.4|32354.9|32334.9|32340.4|32320.4|49
1605567600000|2020-11-16 23:00:00|32266.9|32246.9|32340|32320|32342.9|32322.9|32266.9|32246.9|79
1605567900000|2020-11-16 23:05:00|32335.9|32315.9|32337.5|32317.5|32340|32320|32332.5|32312.5|78
1605568200000|2020-11-16 23:10:00|32335.4|32315.4|32332.5|32312.5|32342.5|32322.5|32332.5|32312.5|21
1605568500000|2020-11-16 23:15:00|32332|32312|32325|32305|32332.5|32312.5|32320|32300|23
1605568800000|2020-11-16 23:20:00|32327.5|32307.5|32327.5|32307.5|32327.5|32307.5|32322.5|32302.5|34
1605569100000|2020-11-16 23:25:00|32335|32315|32330|32310|32340|32320|32330|32310|25
1605569400000|2020-11-16 23:30:00|32332.5|32312.5|32325|32305|32332.5|32312.5|32325|32305|32
1605569700000|2020-11-16 23:35:00|32327|32307|32330|32310|32330|32310|32325|32305|15
1605570000000|2020-11-16 23:40:00|32327.5|32307.5|32330|32310|32330|32310|32325|32305|20
1605570300000|2020-11-16 23:45:00|32329.5|32309.5|32310|32290|32329.5|32309.5|32307.5|32287.5|45
1605570600000|2020-11-16 23:50:00|32307.5|32287.5|32310|32290|32312.5|32292.5|32305|32285|23
1605570900000|2020-11-16 23:55:00|32312|32292|32310|32290|32312|32292|32305|32285|20
1605571200000|2020-11-17 00:00:00|32309|32289|32313|32293|32315|32295|32300|32280|90
1605571500000|2020-11-17 00:05:00|32315|32295|32318|32298|32325|32305|32315|32295|34
1605571800000|2020-11-17 00:10:00|32317.5|32297.5|32315|32295|32320|32300|32315|32295|18
1605572100000|2020-11-17 00:15:00|32317|32297|32307|32287|32317.5|32297.5|32307|32287|38
1605572400000|2020-11-17 00:20:00|32306.6|32286.6|32300|32280|32306.6|32286.6|32293|32273|37
1605572700000|2020-11-17 00:25:00|32298|32278|32320|32300|32320|32300|32298|32278|42
1605573000000|2020-11-17 00:30:00|32325|32305|32295|32275|32325|32305|32295|32275|31
1605573300000|2020-11-17 00:35:00|32300|32280|32307.5|32287.5|32310|32290|32295|32275|33
1605573600000|2020-11-17 00:40:00|32312.5|32292.5|32332.5|32312.5|32332.5|32312.5|32312.5|32292.5|46
1605573900000|2020-11-17 00:45:00|32330|32310|32330.5|32310.5|32341.1|32321.1|32330|32310|49
1605574200000|2020-11-17 00:50:00|32332.5|32312.5|32330.1|32310.1|32335.1|32315.1|32320.1|32300.1|58
1605574500000|2020-11-17 00:55:00|32335.1|32315.1|32340.1|32320.1|32345.1|32325.1|32320.1|32300.1|85
1605574800000|2020-11-17 01:00:00|32337.6|32317.6|32327.1|32307.1|32350.1|32330.1|32299.6|32279.6|424
1605575100000|2020-11-17 01:05:00|32328|32308|32355.1|32335.1|32367.1|32347.1|32327.1|32307.1|257
1605575400000|2020-11-17 01:10:00|32354.6|32334.6|32402.6|32382.6|32404.1|32384.1|32350.1|32330.1|296
1605575700000|2020-11-17 01:15:00|32400.1|32380.1|32435.1|32415.1|32462.6|32442.6|32400.1|32380.1|322
1605576000000|2020-11-17 01:20:00|32430.6|32410.6|32390.1|32370.1|32441|32421|32390.1|32370.1|164
1605576300000|2020-11-17 01:25:00|32392.1|32372.1|32370.1|32350.1|32407.6|32387.6|32365.1|32345.1|162
1605576600000|2020-11-17 01:30:00|32368.1|32348.1|32367.1|32347.1|32375.1|32355.1|32350.1|32330.1|177
1605576900000|2020-11-17 01:35:00|32369.6|32349.6|32360.1|32340.1|32378.6|32358.6|32355.1|32335.1|94
1605577200000|2020-11-17 01:40:00|32357.6|32337.6|32300.1|32280.1|32370.6|32350.6|32295.1|32275.1|330
1605577500000|2020-11-17 01:45:00|32302.1|32282.1|32335.6|32315.6|32342.6|32322.6|32300.1|32280.1|143
1605577800000|2020-11-17 01:50:00|32335.1|32315.1|32335.1|32315.1|32335.1|32315.1|32295.6|32275.6|134
1605578100000|2020-11-17 01:55:00|32338.1|32318.1|32317.1|32297.1|32343.1|32323.1|32317.1|32297.1|80
1605578400000|2020-11-17 02:00:00|32318.1|32298.1|32317.6|32297.6|32325.1|32305.1|32307.1|32287.1|128
1605578700000|2020-11-17 02:05:00|32319.2|32299.2|32315.6|32295.6|32321.1|32301.1|32305.1|32285.1|104
1605579000000|2020-11-17 02:10:00|32318.1|32298.1|32335.1|32315.1|32342.1|32322.1|32310.1|32290.1|94
1605579300000|2020-11-17 02:15:00|32340.1|32320.1|32327.6|32307.6|32340.1|32320.1|32325.1|32305.1|35
1605579600000|2020-11-17 02:20:00|32325.6|32305.6|32325.1|32305.1|32332.6|32312.6|32320.6|32300.6|133
1605579900000|2020-11-17 02:25:00|32329.2|32309.2|32330.1|32310.1|32335.1|32315.1|32325.1|32305.1|35
1605580200000|2020-11-17 02:30:00|32332.6|32312.6|32350.1|32330.1|32350.1|32330.1|32330.1|32310.1|180
1605580500000|2020-11-17 02:35:00|32348.1|32328.1|32378.1|32358.1|32390.1|32370.1|32343.1|32323.1|190
1605580800000|2020-11-17 02:40:00|32376.1|32356.1|32355.1|32335.1|32376.1|32356.1|32353.1|32333.1|120
1605581100000|2020-11-17 02:45:00|32357.2|32337.2|32385.2|32365.2|32390.6|32370.6|32357.2|32337.2|89
1605581400000|2020-11-17 02:50:00|32381.1|32361.1|32338.1|32318.1|32381.1|32361.1|32338.1|32318.1|93
1605581700000|2020-11-17 02:55:00|32337.2|32317.2|32320.2|32300.2|32342.7|32322.7|32310.2|32290.2|154
1605582000000|2020-11-17 03:00:00|32318.1|32298.1|32352.7|32332.7|32352.7|32332.7|32315.2|32295.2|91
1605582300000|2020-11-17 03:05:00|32350.2|32330.2|32365.2|32345.2|32370.2|32350.2|32348.1|32328.1|111
1605582600000|2020-11-17 03:10:00|32362.2|32342.2|32355.2|32335.2|32362.2|32342.2|32350.6|32330.6|55
1605582900000|2020-11-17 03:15:00|32358.2|32338.2|32345.2|32325.2|32360.2|32340.2|32339.7|32319.7|69
1605583200000|2020-11-17 03:20:00|32349.7|32329.7|32342.2|32322.2|32359.7|32339.7|32340.2|32320.2|81
1605583500000|2020-11-17 03:25:00|32344.7|32324.7|32320.2|32300.2|32345.2|32325.2|32320.2|32300.2|98
1605583800000|2020-11-17 03:30:00|32322.2|32302.2|32332.2|32312.2|32332.7|32312.7|32320.2|32300.2|48
1605584100000|2020-11-17 03:35:00|32331.7|32311.7|32330.2|32310.2|32332.7|32312.7|32329.7|32309.7|14
1605584400000|2020-11-17 03:40:00|32332.2|32312.2|32325.2|32305.2|32335.2|32315.2|32325.2|32305.2|23
1605584700000|2020-11-17 03:45:00|32327.2|32307.2|32317.2|32297.2|32330.2|32310.2|32306.7|32286.7|205
1605585000000|2020-11-17 03:50:00|32319.7|32299.7|32334.3|32314.3|32334.3|32314.3|32319.2|32299.2|14
1605585300000|2020-11-17 03:55:00|32332.2|32312.2|32327.2|32307.2|32342.2|32322.2|32322.2|32302.2|63
1605585600000|2020-11-17 04:00:00|32326.8|32306.8|32314.3|32294.3|32326.8|32306.8|32305.2|32285.2|61
1605585900000|2020-11-17 04:05:00|32316.3|32296.3|32312.2|32292.2|32317.2|32297.2|32304.3|32284.3|44
1605586200000|2020-11-17 04:10:00|32307.2|32287.2|32312.2|32292.2|32312.2|32292.2|32299.3|32279.3|31
1605586500000|2020-11-17 04:15:00|32312.3|32292.3|32307.3|32287.3|32319.3|32299.3|32307.3|32287.3|24
1605586800000|2020-11-17 04:20:00|32306.8|32286.8|32307.3|32287.3|32309.3|32289.3|32302.3|32282.3|22
1605587100000|2020-11-17 04:25:00|32304.8|32284.8|32294.3|32274.3|32307.3|32287.3|32289.8|32269.8|30
1605587400000|2020-11-17 04:30:00|32292.3|32272.3|32304.8|32284.8|32306.8|32286.8|32292.3|32272.3|25
1605587700000|2020-11-17 04:35:00|32304.3|32284.3|32312.3|32292.3|32317.3|32297.3|32300.2|32280.2|25
1605588000000|2020-11-17 04:40:00|32310.2|32290.2|32310.3|32290.3|32314.3|32294.3|32307.3|32287.3|20
1605588300000|2020-11-17 04:45:00|32312.3|32292.3|32322.3|32302.3|32326.3|32306.3|32312.3|32292.3|26
1605588600000|2020-11-17 04:50:00|32317.3|32297.3|32319.8|32299.8|32321.8|32301.8|32314.3|32294.3|16
1605588900000|2020-11-17 04:55:00|32321.8|32301.8|32322.3|32302.3|32329.3|32309.3|32319.8|32299.8|17
1605589200000|2020-11-17 05:00:00|32324.3|32304.3|32310.3|32290.3|32324.8|32304.8|32310.3|32290.3|75
1605589500000|2020-11-17 05:05:00|32312.3|32292.3|32297.3|32277.3|32312.3|32292.3|32294.8|32274.8|43
1605589800000|2020-11-17 05:10:00|32295.3|32275.3|32295.3|32275.3|32297.3|32277.3|32290.3|32270.3|35
1605590100000|2020-11-17 05:15:00|32295.8|32275.8|32290.3|32270.3|32300.3|32280.3|32290.3|32270.3|26
1605590400000|2020-11-17 05:20:00|32292.3|32272.3|32295.3|32275.3|32295.3|32275.3|32287.8|32267.8|12
1605590700000|2020-11-17 05:25:00|32295.8|32275.8|32280.3|32260.3|32295.8|32275.8|32275.3|32255.3|46
1605591000000|2020-11-17 05:30:00|32275.3|32255.3|32288.3|32268.3|32290.3|32270.3|32255.3|32235.3|311
1605591300000|2020-11-17 05:35:00|32290.3|32270.3|32308.3|32288.3|32310.3|32290.3|32288.3|32268.3|89
1605591600000|2020-11-17 05:40:00|32305.8|32285.8|32306.3|32286.3|32313.3|32293.3|32300.3|32280.3|55
1605591900000|2020-11-17 05:45:00|32308.3|32288.3|32307.3|32287.3|32310.3|32290.3|32287.8|32267.8|65
1605592200000|2020-11-17 05:50:00|32310.8|32290.8|32319.4|32299.4|32327.3|32307.3|32310.8|32290.8|255
1605592500000|2020-11-17 05:55:00|32317.3|32297.3|32337.3|32317.3|32340.3|32320.3|32317.3|32297.3|195
1605592800000|2020-11-17 06:00:00|32335.3|32315.3|32309.4|32289.4|32337.3|32317.3|32302.8|32282.8|148
1605593100000|2020-11-17 06:05:00|32307.3|32287.3|32307.4|32287.4|32312.4|32292.4|32295.3|32275.3|202
1605593400000|2020-11-17 06:10:00|32305.3|32285.3|32317.4|32297.4|32322.4|32302.4|32305.3|32285.3|227
1605593700000|2020-11-17 06:15:00|32314.9|32294.9|32319.4|32299.4|32324.4|32304.4|32314.4|32294.4|40
1605594000000|2020-11-17 06:20:00|32317.4|32297.4|32314.4|32294.4|32324.4|32304.4|32312.4|32292.4|61
1605594300000|2020-11-17 06:25:00|32317.4|32297.4|32284.4|32264.4|32319.4|32299.4|32276.9|32256.9|135
1605594600000|2020-11-17 06:30:00|32282.4|32262.4|32255.3|32235.3|32286.9|32266.9|32240.3|32220.3|215
1605594900000|2020-11-17 06:35:00|32254.4|32234.4|32249.4|32229.4|32260.3|32240.3|32242.4|32222.4|267
1605595200000|2020-11-17 06:40:00|32247.4|32227.4|32223.3|32203.3|32252.4|32232.4|32223.3|32203.3|237
1605595500000|2020-11-17 06:45:00|32220.4|32200.4|32193.3|32173.3|32220.4|32200.4|32183.3|32163.3|299
1605595800000|2020-11-17 06:50:00|32190.8|32170.8|32205.8|32185.8|32205.8|32185.8|32190.4|32170.4|173
1605596100000|2020-11-17 06:55:00|32208.3|32188.3|32228.3|32208.3|32233.3|32213.3|32208.3|32188.3|132
1605596400000|2020-11-17 07:00:00|32230.4|32210.4|32208.3|32188.3|32232.4|32212.4|32208.3|32188.3|74
1605596700000|2020-11-17 07:05:00|32210.4|32190.4|32218.3|32198.3|32223.3|32203.3|32205.4|32185.4|45
1605597000000|2020-11-17 07:10:00|32218.4|32198.4|32210.4|32190.4|32220.4|32200.4|32202.9|32182.9|55
1605597300000|2020-11-17 07:15:00|32212.4|32192.4|32250.4|32230.4|32265.4|32245.4|32212.4|32192.4|194
1605597600000|2020-11-17 07:20:00|32252.4|32232.4|32230.4|32210.4|32255.4|32235.4|32228.4|32208.4|50
1605597900000|2020-11-17 07:25:00|32233.4|32213.4|32238.4|32218.4|32250.4|32230.4|32233.4|32213.4|33
1605598200000|2020-11-17 07:30:00|32237.9|32217.9|32210.9|32190.9|32243.4|32223.4|32210.9|32190.9|68
1605598500000|2020-11-17 07:35:00|32210.4|32190.4|32180.4|32160.4|32210.4|32190.4|32180.4|32160.4|143
1605598800000|2020-11-17 07:40:00|32177.9|32157.9|32178.4|32158.4|32180.9|32160.9|32170.4|32150.4|104
1605599100000|2020-11-17 07:45:00|32180.4|32160.4|32177.9|32157.9|32183.4|32163.4|32170.4|32150.4|53
1605599400000|2020-11-17 07:50:00|32175.9|32155.9|32170.9|32150.9|32180.4|32160.4|32170.4|32150.4|88
1605599700000|2020-11-17 07:55:00|32170.4|32150.4|32203.4|32183.4|32203.4|32183.4|32168.4|32148.4|98
1605600000000|2020-11-17 08:00:00|32208.4|32188.4|32223.4|32203.4|32228.4|32208.4|32170.4|32150.4|232
1605600300000|2020-11-17 08:05:00|32221.4|32201.4|32238.4|32218.4|32260.4|32240.4|32217.9|32197.9|231
1605600600000|2020-11-17 08:10:00|32235.9|32215.9|32257.5|32237.5|32278.4|32258.4|32220.9|32200.9|156
1605600900000|2020-11-17 08:15:00|32258.4|32238.4|32255.4|32235.4|32275.4|32255.4|32248.4|32228.4|191
1605601200000|2020-11-17 08:20:00|32253.4|32233.4|32270.9|32250.9|32277.5|32257.5|32245.4|32225.4|157
1605601500000|2020-11-17 08:25:00|32270.4|32250.4|32249|32229|32282.5|32262.5|32249|32229|188
1605601800000|2020-11-17 08:30:00|32249.5|32229.5|32281.5|32261.5|32284|32264|32249|32229|91
1605602100000|2020-11-17 08:35:00|32276.5|32256.5|32299.5|32279.5|32302.5|32282.5|32272.5|32252.5|172
1605602400000|2020-11-17 08:40:00|32299|32279|32317.5|32297.5|32317.5|32297.5|32297.5|32277.5|109
1605602700000|2020-11-17 08:45:00|32320|32300|32334.5|32314.5|32339.5|32319.5|32320|32300|125
1605603000000|2020-11-17 08:50:00|32336.6|32316.6|32372.5|32352.5|32380.5|32360.5|32334.5|32314.5|252
1605603300000|2020-11-17 08:55:00|32374.5|32354.5|32362|32342|32392.5|32372.5|32362|32342|262
1605603600000|2020-11-17 09:00:00|32360|32340|32370.5|32350.5|32384.5|32364.5|32352.5|32332.5|127
1605603900000|2020-11-17 09:05:00|32370|32350|32340.5|32320.5|32370|32350|32337.5|32317.5|101
1605604200000|2020-11-17 09:10:00|32339.5|32319.5|32348|32328|32355.5|32335.5|32333|32313|91
1605604500000|2020-11-17 09:15:00|32348.5|32328.5|32318.5|32298.5|32348.5|32328.5|32315.5|32295.5|115
1605604800000|2020-11-17 09:20:00|32316|32296|32302.5|32282.5|32328.5|32308.5|32302.5|32282.5|304
1605605100000|2020-11-17 09:25:00|32305|32285|32297.1|32277.1|32307.1|32287.1|32272.5|32252.5|116
1605605400000|2020-11-17 09:30:00|32297.5|32277.5|32297.5|32277.5|32312.1|32292.1|32289.1|32269.1|131
1605605700000|2020-11-17 09:35:00|32298|32278|32282.5|32262.5|32310|32290|32279.6|32259.6|95
1605606000000|2020-11-17 09:40:00|32282.1|32262.1|32262.5|32242.5|32285|32265|32252.5|32232.5|136
1605606300000|2020-11-17 09:45:00|32264.6|32244.6|32254.6|32234.6|32267.1|32247.1|32252.5|32232.5|64
1605606600000|2020-11-17 09:50:00|32257.6|32237.6|32252.6|32232.6|32260.5|32240.5|32247.6|32227.6|76
1605606900000|2020-11-17 09:55:00|32250.1|32230.1|32219.6|32199.6|32254.6|32234.6|32219.6|32199.6|161
1605607200000|2020-11-17 10:00:00|32222.1|32202.1|32214.6|32194.6|32222.6|32202.6|32194.6|32174.6|140
1605607500000|2020-11-17 10:05:00|32216.6|32196.6|32179.6|32159.6|32217.6|32197.6|32179.6|32159.6|132
1605607800000|2020-11-17 10:10:00|32178.7|32158.7|32194.6|32174.6|32197.6|32177.6|32177.6|32157.6|86
1605608100000|2020-11-17 10:15:00|32194.1|32174.1|32202.6|32182.6|32202.6|32182.6|32187.6|32167.6|90
1605608400000|2020-11-17 10:20:00|32199.6|32179.6|32218|32198|32220.1|32200.1|32192.6|32172.6|176
1605608700000|2020-11-17 10:25:00|32217.6|32197.6|32195.1|32175.1|32227.6|32207.6|32193.1|32173.1|77
1605609000000|2020-11-17 10:30:00|32193.1|32173.1|32222.6|32202.6|32224.6|32204.6|32190.1|32170.1|62
1605609300000|2020-11-17 10:35:00|32222.1|32202.1|32211.7|32191.7|32232.6|32212.6|32211.7|32191.7|187
1605609600000|2020-11-17 10:40:00|32209.6|32189.6|32249.6|32229.6|32249.6|32229.6|32209.6|32189.6|281
1605609900000|2020-11-17 10:45:00|32247.1|32227.1|32252.1|32232.1|32262.6|32242.6|32247.1|32227.1|126
1605610200000|2020-11-17 10:50:00|32254.6|32234.6|32252.6|32232.6|32257.1|32237.1|32244.6|32224.6|138
1605610500000|2020-11-17 10:55:00|32250.6|32230.6|32254.6|32234.6|32254.6|32234.6|32237.1|32217.1|372
1605610800000|2020-11-17 11:00:00|32254.2|32234.2|32244.7|32224.7|32261.2|32241.2|32244.7|32224.7|414
1605611100000|2020-11-17 11:05:00|32242.2|32222.2|32234.7|32214.7|32245.1|32225.1|32232.6|32212.6|37
1605611400000|2020-11-17 11:10:00|32236.7|32216.7|32217.2|32197.2|32236.7|32216.7|32211.7|32191.7|71
1605611700000|2020-11-17 11:15:00|32216.7|32196.7|32219.7|32199.7|32236.7|32216.7|32216.7|32196.7|101
1605612000000|2020-11-17 11:20:00|32221.7|32201.7|32214.2|32194.2|32226.7|32206.7|32209.2|32189.2|34
1605612300000|2020-11-17 11:25:00|32216.2|32196.2|32206.7|32186.7|32216.7|32196.7|32206.7|32186.7|211
1605612600000|2020-11-17 11:30:00|32208.7|32188.7|32243.8|32223.8|32248.7|32228.7|32208.7|32188.7|206
1605612900000|2020-11-17 11:35:00|32245.8|32225.8|32217.2|32197.2|32245.8|32225.8|32216.7|32196.7|182
1605613200000|2020-11-17 11:40:00|32219.2|32199.2|32186.7|32166.7|32221.3|32201.3|32186.7|32166.7|95
1605613500000|2020-11-17 11:45:00|32185.8|32165.8|32213.8|32193.8|32214.7|32194.7|32183.8|32163.8|75
1605613800000|2020-11-17 11:50:00|32214.7|32194.7|32200.8|32180.8|32214.7|32194.7|32196.7|32176.7|53
1605614100000|2020-11-17 11:55:00|32201.7|32181.7|32215.8|32195.8|32220.8|32200.8|32200.8|32180.8|36
1605614400000|2020-11-17 12:00:00|32210.8|32190.8|32208.8|32188.8|32210.8|32190.8|32196.7|32176.7|75
1605614700000|2020-11-17 12:05:00|32206.7|32186.7|32157.9|32137.9|32206.7|32186.7|32157.9|32137.9|1043
1605615000000|2020-11-17 12:10:00|32155.8|32135.8|32177.9|32157.9|32182.9|32162.9|32145.8|32125.8|83
1605615300000|2020-11-17 12:15:00|32175.4|32155.4|32185.4|32165.4|32185.4|32165.4|32165.4|32145.4|71
1605615600000|2020-11-17 12:20:00|32187.4|32167.4|32165.4|32145.4|32187.4|32167.4|32149.9|32129.9|113
1605615900000|2020-11-17 12:25:00|32165.8|32145.8|32169.9|32149.9|32173.3|32153.3|32139.9|32119.9|188
1605616200000|2020-11-17 12:30:00|32172.9|32152.9|32158.3|32138.3|32180.8|32160.8|32142.9|32122.9|226
1605616500000|2020-11-17 12:35:00|32158.8|32138.8|32178.4|32158.4|32180.9|32160.9|32158.8|32138.8|278
1605616800000|2020-11-17 12:40:00|32180.9|32160.9|32193.8|32173.8|32200.4|32180.4|32175.9|32155.9|255
1605617100000|2020-11-17 12:45:00|32191.3|32171.3|32148.4|32128.4|32196.3|32176.3|32147.9|32127.9|123
1605617400000|2020-11-17 12:50:00|32147.9|32127.9|32152.9|32132.9|32160.9|32140.9|32132.2|32112.2|312
1605617700000|2020-11-17 12:55:00|32153.4|32133.4|32155.9|32135.9|32164.9|32144.9|32145.9|32125.9|246
1605618000000|2020-11-17 13:00:00|32157.9|32137.9|32155.9|32135.9|32180.9|32160.9|32149.9|32129.9|761
1605618300000|2020-11-17 13:05:00|32157.9|32137.9|32047.5|32027.5|32167.5|32147.5|32025|32005|819
1605618600000|2020-11-17 13:10:00|32045.4|32025.4|32042.9|32022.9|32070|32050|32040|32020|761
1605618900000|2020-11-17 13:15:00|32045|32025|31879|31859|32045|32025|31864|31844|1587
1605619200000|2020-11-17 13:20:00|31877|31857|31974.1|31954.1|31974.1|31954.1|31864|31844|1473
1605619500000|2020-11-17 13:25:00|31972|31952|32002.9|31982.9|32002.9|31982.9|31954.1|31934.1|1059
1605619800000|2020-11-17 13:30:00|32002|31982|31952.5|31932.5|32020|32000|31934.5|31914.5|763
1605620100000|2020-11-17 13:35:00|31952|31932|31987|31967|31992|31972|31935|31915|672
1605620400000|2020-11-17 13:40:00|31992|31972|32012|31992|32012.5|31992.5|31987|31967|551
1605620700000|2020-11-17 13:45:00|32014.5|31994.5|32004.1|31984.1|32015|31995|31976.6|31956.6|533
1605621000000|2020-11-17 13:50:00|32006.1|31986.1|32006.1|31986.1|32023.2|32003.2|31996.1|31976.1|525
1605621300000|2020-11-17 13:55:00|32003.2|31983.2|32026.1|32006.1|32029.1|32009.1|31985.7|31965.7|355
1605621600000|2020-11-17 14:00:00|32023.6|32003.6|31998.2|31978.2|32026.1|32006.1|31988.2|31968.2|302
1605621900000|2020-11-17 14:05:00|32003.2|31983.2|32003.2|31983.2|32006.6|31986.6|31971.1|31951.1|321
1605622200000|2020-11-17 14:10:00|32005.2|31985.2|31951.6|31931.6|32009.1|31989.1|31917.7|31897.7|305
1605622500000|2020-11-17 14:15:00|31953.6|31933.6|31962.1|31942.1|31969.1|31949.1|31946.6|31926.6|549
1605622800000|2020-11-17 14:20:00|31967.1|31947.1|31959.6|31939.6|31969.6|31949.6|31939.1|31919.1|565
1605623100000|2020-11-17 14:25:00|31962.1|31942.1|31990|31970|31996.6|31976.6|31962.1|31942.1|620
1605623400000|2020-11-17 14:30:00|31992.1|31972.1|31964.6|31944.6|32011.2|31991.2|31964.6|31944.6|972
1605623700000|2020-11-17 14:35:00|31962.5|31942.5|31924.1|31904.1|31964.6|31944.6|31907.6|31887.6|475
1605624000000|2020-11-17 14:40:00|31922.1|31902.1|31913.2|31893.2|31927.1|31907.1|31899.1|31879.1|595
1605624300000|2020-11-17 14:45:00|31911.2|31891.2|31945.7|31925.7|31960.3|31940.3|31896.2|31876.2|694
1605624600000|2020-11-17 14:50:00|31948.2|31928.2|31921.2|31901.2|31951.2|31931.2|31913.2|31893.2|376
1605624900000|2020-11-17 14:55:00|31923.2|31903.2|31959.2|31939.2|31964.2|31944.2|31916.2|31896.2|231
1605625200000|2020-11-17 15:00:00|31958.7|31938.7|32056.2|32036.2|32086.2|32066.2|31958.2|31938.2|700
1605625500000|2020-11-17 15:05:00|32055.7|32035.7|32068.3|32048.3|32083.3|32063.3|32052.8|32032.8|328
1605625800000|2020-11-17 15:10:00|32070.3|32050.3|32103.3|32083.3|32106.2|32086.2|32068.3|32048.3|454
1605626100000|2020-11-17 15:15:00|32101.2|32081.2|32127.3|32107.3|32136.2|32116.2|32101.2|32081.2|479
1605626400000|2020-11-17 15:20:00|32127.8|32107.8|32135.3|32115.3|32148.3|32128.3|32109.4|32089.4|264
1605626700000|2020-11-17 15:25:00|32133.3|32113.3|32085.3|32065.3|32135.8|32115.8|32082.4|32062.4|257
1605627000000|2020-11-17 15:30:00|32087.4|32067.4|32050.3|32030.3|32097.4|32077.4|32037.4|32017.4|341
1605627300000|2020-11-17 15:35:00|32048.3|32028.3|32045.3|32025.3|32068.3|32048.3|32035.3|32015.3|235
1605627600000|2020-11-17 15:40:00|32043.3|32023.3|32050.3|32030.3|32053.3|32033.3|32040.3|32020.3|433
1605627900000|2020-11-17 15:45:00|32052.4|32032.4|32067.4|32047.4|32080.3|32060.3|32040.3|32020.3|273
1605628200000|2020-11-17 15:50:00|32063.3|32043.3|32098.3|32078.3|32100.3|32080.3|32062.8|32042.8|300
1605628500000|2020-11-17 15:55:00|32095.3|32075.3|32106.5|32086.5|32109.4|32089.4|32076.5|32056.5|1374
1605628800000|2020-11-17 16:00:00|32109|32089|32089.4|32069.4|32114.4|32094.4|32086.5|32066.5|227
1605629100000|2020-11-17 16:05:00|32091.5|32071.5|32071.5|32051.5|32096.9|32076.9|32069.5|32049.5|591
1605629400000|2020-11-17 16:10:00|32070.6|32050.6|32066.5|32046.5|32071.5|32051.5|32046.5|32026.5|210
1605629700000|2020-11-17 16:15:00|32067.4|32047.4|32051.5|32031.5|32073.5|32053.5|32042.4|32022.4|309
1605630000000|2020-11-17 16:20:00|32049.5|32029.5|32047.4|32027.4|32051.5|32031.5|32034|32014|143
1605630300000|2020-11-17 16:25:00|32049.5|32029.5|32051.5|32031.5|32051.5|32031.5|32044.5|32024.5|75
1605630600000|2020-11-17 16:30:00|32046.5|32026.5|32042|32022|32062|32042|32034.5|32014.5|248
1605630900000|2020-11-17 16:35:00|32041.5|32021.5|32097.4|32077.4|32108.6|32088.6|32041.5|32021.5|198
1605631200000|2020-11-17 16:40:00|32099.5|32079.5|32096.5|32076.5|32110.4|32090.4|32077|32057|353
1605631500000|2020-11-17 16:45:00|32098.6|32078.6|32140.6|32120.6|32141.5|32121.5|32096.5|32076.5|318
1605631800000|2020-11-17 16:50:00|32136.5|32116.5|32110.6|32090.6|32141.5|32121.5|32106.6|32086.6|176
1605632100000|2020-11-17 16:55:00|32106.1|32086.1|32108.6|32088.6|32110.6|32090.6|32094.1|32074.1|206
1605632400000|2020-11-17 17:00:00|32111.6|32091.6|32065.7|32045.7|32111.6|32091.6|32062.7|32042.7|279
1605632700000|2020-11-17 17:05:00|32068.6|32048.6|32026.1|32006.1|32070.7|32050.7|32025.7|32005.7|185
1605633000000|2020-11-17 17:10:00|32028.6|32008.6|32073.6|32053.6|32074.1|32054.1|32025.7|32005.7|146
1605633300000|2020-11-17 17:15:00|32075.7|32055.7|32058.6|32038.6|32080.7|32060.7|32056.1|32036.1|84
1605633600000|2020-11-17 17:20:00|32060.7|32040.7|32068.6|32048.6|32072.7|32052.7|32058.6|32038.6|129
1605633900000|2020-11-17 17:25:00|32066.6|32046.6|32081.6|32061.6|32084.1|32064.1|32066.1|32046.1|434
1605634200000|2020-11-17 17:30:00|32081.1|32061.1|32076.6|32056.6|32081.6|32061.6|32059.6|32039.6|89
1605634500000|2020-11-17 17:35:00|32071.6|32051.6|32079.1|32059.1|32084.6|32064.6|32069.1|32049.1|143
1605634800000|2020-11-17 17:40:00|32076.6|32056.6|32056.6|32036.6|32076.6|32056.6|32056.6|32036.6|195
1605635100000|2020-11-17 17:45:00|32055.7|32035.7|32061.6|32041.6|32061.6|32041.6|32055.7|32035.7|181
1605635400000|2020-11-17 17:50:00|32063.7|32043.7|32080.3|32060.3|32082.8|32062.8|32063.7|32043.7|86
1605635700000|2020-11-17 17:55:00|32080.7|32060.7|32093.7|32073.7|32095.7|32075.7|32073.2|32053.2|543
1605636000000|2020-11-17 18:00:00|32092.1|32072.1|32100.1|32080.1|32107.1|32087.1|32092.1|32072.1|137
1605636300000|2020-11-17 18:05:00|32099.6|32079.6|32105.1|32085.1|32119.6|32099.6|32099.6|32079.6|71
1605636600000|2020-11-17 18:10:00|32104.6|32084.6|32112.1|32092.1|32114.6|32094.6|32104.6|32084.6|83
1605636900000|2020-11-17 18:15:00|32114.6|32094.6|32131.7|32111.7|32131.7|32111.7|32109.6|32089.6|104
1605637200000|2020-11-17 18:20:00|32130.8|32110.8|32142.1|32122.1|32147.6|32127.6|32124.6|32104.6|121
1605637500000|2020-11-17 18:25:00|32142.6|32122.6|32150.5|32130.5|32150.5|32130.5|32142.6|32122.6|59
1605637800000|2020-11-17 18:30:00|32148|32128|32157.6|32137.6|32160.5|32140.5|32145.5|32125.5|90
1605638100000|2020-11-17 18:35:00|32158|32138|32162.6|32142.6|32162.6|32142.6|32157.6|32137.6|76
1605638400000|2020-11-17 18:40:00|32164.6|32144.6|32157.6|32137.6|32182.6|32162.6|32152.6|32132.6|145
1605638700000|2020-11-17 18:45:00|32155.6|32135.6|32150.6|32130.6|32157.6|32137.6|32147.6|32127.6|70
1605639000000|2020-11-17 18:50:00|32152.6|32132.6|32147.6|32127.6|32153.1|32133.1|32143.5|32123.5|40
1605639300000|2020-11-17 18:55:00|32149.7|32129.7|32152.6|32132.6|32155.1|32135.1|32149.7|32129.7|39
1605639600000|2020-11-17 19:00:00|32153.1|32133.1|32186.7|32166.7|32187.6|32167.6|32153.1|32133.1|160
1605639900000|2020-11-17 19:05:00|32187.2|32167.2|32192.2|32172.2|32192.2|32172.2|32187.2|32167.2|41
1605640200000|2020-11-17 19:10:00|32192.6|32172.6|32244.7|32224.7|32244.7|32224.7|32192.6|32172.6|265
1605640500000|2020-11-17 19:15:00|32242.6|32222.6|32234.7|32214.7|32244.7|32224.7|32230.6|32210.6|69
1605640800000|2020-11-17 19:20:00|32232.6|32212.6|32242.7|32222.7|32246.7|32226.7|32232.6|32212.6|56
1605641100000|2020-11-17 19:25:00|32244.7|32224.7|32249.7|32229.7|32254.7|32234.7|32241.7|32221.7|108
1605641400000|2020-11-17 19:30:00|32250.6|32230.6|32251.8|32231.8|32266.8|32246.8|32250.6|32230.6|398
1605641700000|2020-11-17 19:35:00|32256.8|32236.8|32271.8|32251.8|32271.8|32251.8|32256.8|32236.8|51
1605642000000|2020-11-17 19:40:00|32266.8|32246.8|32276.8|32256.8|32276.8|32256.8|32261.8|32241.8|69
1605642300000|2020-11-17 19:45:00|32272.7|32252.7|32242.7|32222.7|32276.8|32256.8|32238.1|32218.1|92
1605642600000|2020-11-17 19:50:00|32244.7|32224.7|32244.7|32224.7|32254.7|32234.7|32244.7|32224.7|118
1605642900000|2020-11-17 19:55:00|32246.8|32226.8|32232.7|32212.7|32246.8|32226.8|32230.2|32210.2|39
1605643200000|2020-11-17 20:00:00|32232.2|32212.2|32237.7|32217.7|32237.7|32217.7|32229.7|32209.7|63
1605643500000|2020-11-17 20:05:00|32235.7|32215.7|32230.7|32210.7|32237.7|32217.7|32230.7|32210.7|129
1605643800000|2020-11-17 20:10:00|32228.6|32208.6|32205.2|32185.2|32228.6|32208.6|32204.8|32184.8|127
1605644100000|2020-11-17 20:15:00|32204.8|32184.8|32197.7|32177.7|32204.8|32184.8|32190.2|32170.2|48
1605644400000|2020-11-17 20:20:00|32195.7|32175.7|32174.8|32154.8|32197.7|32177.7|32172.7|32152.7|73
1605644700000|2020-11-17 20:25:00|32175.2|32155.2|32184.8|32164.8|32184.8|32164.8|32174.8|32154.8|33
1605645000000|2020-11-17 20:30:00|32187.7|32167.7|32179.8|32159.8|32192.3|32172.3|32174.8|32154.8|39
1605645300000|2020-11-17 20:35:00|32177.7|32157.7|32189.8|32169.8|32189.8|32169.8|32174.8|32154.8|44
1605645600000|2020-11-17 20:40:00|32187.7|32167.7|32172.7|32152.7|32190.7|32170.7|32170.7|32150.7|59
1605645900000|2020-11-17 20:45:00|32174.8|32154.8|32179.8|32159.8|32179.8|32159.8|32162.8|32142.8|97
1605646200000|2020-11-17 20:50:00|32178.9|32158.9|32182.8|32162.8|32189.4|32169.4|32157.3|32137.3|80
1605646500000|2020-11-17 20:55:00|32180.3|32160.3|32182.8|32162.8|32191.9|32171.9|32171.9|32151.9|98
1605646800000|2020-11-17 21:00:00|32183.9|32163.9|32191.9|32171.9|32192.8|32172.8|32182.8|32162.8|45
1605647100000|2020-11-17 21:05:00|32192.3|32172.3|32194.8|32174.8|32199.8|32179.8|32189.8|32169.8|23
1605647400000|2020-11-17 21:10:00|32195.7|32175.7|32199.4|32179.4|32199.8|32179.8|32194.8|32174.8|11
1605647700000|2020-11-17 21:15:00|32197.3|32177.3|32192.3|32172.3|32197.3|32177.3|32192.3|32172.3|7
1605648000000|2020-11-17 21:20:00|32194.8|32174.8|32194.8|32174.8|32194.8|32174.8|32194.8|32174.8|5
1605648300000|2020-11-17 21:25:00|32194.9|32174.9|32209.9|32189.9|32209.9|32189.9|32189.9|32169.9|43
1605648600000|2020-11-17 21:30:00|32209.4|32189.4|32194.9|32174.9|32209.4|32189.4|32194.9|32174.9|20
1605648900000|2020-11-17 21:35:00|32199.9|32179.9|32194.9|32174.9|32199.9|32179.9|32187.8|32167.8|17
1605649200000|2020-11-17 21:40:00|32192.4|32172.4|32189.9|32169.9|32194.9|32174.9|32189.9|32169.9|10
1605649500000|2020-11-17 21:45:00|32189.4|32169.4|32180.3|32160.3|32189.4|32169.4|32180.3|32160.3|15
1605649800000|2020-11-17 21:50:00|32179.4|32159.4|32175.3|32155.3|32179.9|32159.9|32174.9|32154.9|28
1605650100000|2020-11-17 21:55:00|32177.4|32157.4|32167.4|32147.4|32179.9|32159.9|32164.9|32144.9|36
1605654000000|2020-11-17 23:00:00|32170.4|32150.4|32167|32147|32181.6|32161.6|32167|32147|69
1605654300000|2020-11-17 23:05:00|32162.9|32142.9|32155|32135|32163.4|32143.4|32152.9|32132.9|28
1605654600000|2020-11-17 23:10:00|32152.5|32132.5|32150|32130|32152.5|32132.5|32147.5|32127.5|35
1605654900000|2020-11-17 23:15:00|32155|32135|32150.4|32130.4|32155.4|32135.4|32150|32130|18
1605655200000|2020-11-17 23:20:00|32150.9|32130.9|32152.9|32132.9|32155.4|32135.4|32145|32125|14
1605655500000|2020-11-17 23:25:00|32155|32135|32157.5|32137.5|32157.5|32137.5|32152.9|32132.9|9
1605655800000|2020-11-17 23:30:00|32159.6|32139.6|32165.5|32145.5|32167.5|32147.5|32159.6|32139.6|13
1605656100000|2020-11-17 23:35:00|32165|32145|32164.6|32144.6|32167.5|32147.5|32160|32140|12
1605656400000|2020-11-17 23:40:00|32162.5|32142.5|32175|32155|32175|32155|32162.1|32142.1|21
1605656700000|2020-11-17 23:45:00|32173|32153|32167.1|32147.1|32175|32155|32162.1|32142.1|16
1605657000000|2020-11-17 23:50:00|32162.1|32142.1|32160|32140|32165|32145|32159.2|32139.2|14
1605657300000|2020-11-17 23:55:00|32159.2|32139.2|32155|32135|32159.6|32139.6|32153|32133|13
1605657600000|2020-11-18 00:00:00|32157.1|32137.1|32160.5|32140.5|32165.1|32145.1|32152.5|32132.5|23
1605657900000|2020-11-18 00:05:00|32162.6|32142.6|32149.6|32129.6|32162.6|32142.6|32146.7|32126.7|44
1605658200000|2020-11-18 00:10:00|32147.6|32127.6|32145.1|32125.1|32162.1|32142.1|32145.1|32125.1|61
1605658500000|2020-11-18 00:15:00|32149.6|32129.6|32149.6|32129.6|32150.1|32130.1|32142.1|32122.1|21
1605658800000|2020-11-18 00:20:00|32147.6|32127.6|32125.5|32105.5|32155.1|32135.1|32125.5|32105.5|33
1605659100000|2020-11-18 00:25:00|32123.5|32103.5|32120.1|32100.1|32125.5|32105.5|32107.6|32087.6|57
1605659400000|2020-11-18 00:30:00|32118|32098|32095.1|32075.1|32120.1|32100.1|32092.6|32072.6|116
1605659700000|2020-11-18 00:35:00|32095.5|32075.5|32100.1|32080.1|32101.7|32081.7|32092.6|32072.6|27
1605660000000|2020-11-18 00:40:00|32098|32078|32072.2|32052.2|32102.2|32082.2|32067.6|32047.6|61
1605660300000|2020-11-18 00:45:00|32074.2|32054.2|32033.1|32013.1|32074.2|32054.2|32028|32008|159
1605660600000|2020-11-18 00:50:00|32031|32011|32052.2|32032.2|32054.2|32034.2|32030.1|32010.1|98
1605660900000|2020-11-18 00:55:00|32054.2|32034.2|32050.1|32030.1|32070.1|32050.1|32050.1|32030.1|54
1605661200000|2020-11-18 01:00:00|32051|32031|32067.6|32047.6|32100.1|32080.1|32041|32021|512
1605661500000|2020-11-18 01:05:00|32068.1|32048.1|32095.1|32075.1|32110.6|32090.6|32067.6|32047.6|122
1605661800000|2020-11-18 01:10:00|32090.6|32070.6|32075.1|32055.1|32093.1|32073.1|32060.1|32040.1|178
1605662100000|2020-11-18 01:15:00|32080.1|32060.1|32100.1|32080.1|32106|32086|32077.6|32057.6|112
1605662400000|2020-11-18 01:20:00|32102.2|32082.2|32090.2|32070.2|32115.1|32095.1|32087.2|32067.2|107
1605662700000|2020-11-18 01:25:00|32088.1|32068.1|32075.2|32055.2|32102.2|32082.2|32075.2|32055.2|72
1605663000000|2020-11-18 01:30:00|32077.2|32057.2|32079.3|32059.3|32087.2|32067.2|32057.2|32037.2|117
1605663300000|2020-11-18 01:35:00|32082.2|32062.2|32070.2|32050.2|32099.7|32079.7|32065.2|32045.2|105
1605663600000|2020-11-18 01:40:00|32067.7|32047.7|32077.2|32057.2|32079.7|32059.7|32062.2|32042.2|97
1605663900000|2020-11-18 01:45:00|32079.3|32059.3|32055.2|32035.2|32085.2|32065.2|32052.2|32032.2|68
1605664200000|2020-11-18 01:50:00|32057.2|32037.2|32044.7|32024.7|32064.7|32044.7|32042.2|32022.2|53
1605664500000|2020-11-18 01:55:00|32045.2|32025.2|32039.8|32019.8|32064.8|32044.8|32034.3|32014.3|88
1605664800000|2020-11-18 02:00:00|32037.3|32017.3|32045.2|32025.2|32048.1|32028.1|32002.3|31982.3|237
1605665100000|2020-11-18 02:05:00|32047.7|32027.7|32046.1|32026.1|32057.7|32037.7|32043.1|32023.1|73
1605665400000|2020-11-18 02:10:00|32048.1|32028.1|32040.2|32020.2|32055.2|32035.2|32033.2|32013.2|129
1605665700000|2020-11-18 02:15:00|32038.2|32018.2|32050.2|32030.2|32052.7|32032.7|32038.2|32018.2|25
1605666000000|2020-11-18 02:20:00|32052.3|32032.3|32048.2|32028.2|32055.2|32035.2|32045.2|32025.2|29
1605666300000|2020-11-18 02:25:00|32050.2|32030.2|32045.7|32025.7|32054.8|32034.8|32043.2|32023.2|15
1605666600000|2020-11-18 02:30:00|32045.2|32025.2|32060.7|32040.7|32070.2|32050.2|32040.2|32020.2|119
1605666900000|2020-11-18 02:35:00|32058.6|32038.6|32058.2|32038.2|32061.1|32041.1|32051.1|32031.1|55
1605667200000|2020-11-18 02:40:00|32060.2|32040.2|32061.1|32041.1|32070.7|32050.7|32051.1|32031.1|59
1605667500000|2020-11-18 02:45:00|32063.2|32043.2|32077.8|32057.8|32077.8|32057.8|32060.7|32040.7|83
1605667800000|2020-11-18 02:50:00|32075.3|32055.3|32080.3|32060.3|32080.3|32060.3|32073.2|32053.2|64
1605668100000|2020-11-18 02:55:00|32075.7|32055.7|32093.2|32073.2|32093.2|32073.2|32075.3|32055.3|55
1605668400000|2020-11-18 03:00:00|32090.3|32070.3|32080.3|32060.3|32092.8|32072.8|32077.3|32057.3|64
1605668700000|2020-11-18 03:05:00|32080.7|32060.7|32088.7|32068.7|32088.7|32068.7|32075.3|32055.3|60
1605669000000|2020-11-18 03:10:00|32088.2|32068.2|32125.3|32105.3|32125.3|32105.3|32085.3|32065.3|156
1605669300000|2020-11-18 03:15:00|32123.2|32103.2|32109.1|32089.1|32128.2|32108.2|32106.6|32086.6|65
1605669600000|2020-11-18 03:20:00|32108.7|32088.7|32135.3|32115.3|32135.3|32115.3|32108.2|32088.2|63
1605669900000|2020-11-18 03:25:00|32133.2|32113.2|32137.4|32117.4|32148.2|32128.2|32133.2|32113.2|96
1605670200000|2020-11-18 03:30:00|32135.3|32115.3|32117.8|32097.8|32137.4|32117.4|32115.3|32095.3|55
1605670500000|2020-11-18 03:35:00|32117.4|32097.4|32142.4|32122.4|32147.4|32127.4|32115.8|32095.8|45
1605670800000|2020-11-18 03:40:00|32142.8|32122.8|32140.3|32120.3|32149.9|32129.9|32140.3|32120.3|41
1605671100000|2020-11-18 03:45:00|32142.4|32122.4|32142|32122|32147.4|32127.4|32139.9|32119.9|16
1605671400000|2020-11-18 03:50:00|32139.9|32119.9|32142.4|32122.4|32142.4|32122.4|32135.3|32115.3|20
1605671700000|2020-11-18 03:55:00|32137.4|32117.4|32142.4|32122.4|32144.9|32124.9|32137.4|32117.4|12
1605672000000|2020-11-18 04:00:00|32144.9|32124.9|32144.9|32124.9|32147|32127|32142.9|32122.9|12
1605672300000|2020-11-18 04:05:00|32142.9|32122.9|32137.4|32117.4|32144.9|32124.9|32129.9|32109.9|31
1605672600000|2020-11-18 04:10:00|32135.4|32115.4|32135.4|32115.4|32137.4|32117.4|32132.4|32112.4|13
1605672900000|2020-11-18 04:15:00|32137.4|32117.4|32127.4|32107.4|32137.4|32117.4|32127.4|32107.4|19
1605673200000|2020-11-18 04:20:00|32127|32107|32127.4|32107.4|32127.4|32107.4|32122.4|32102.4|17
1605673500000|2020-11-18 04:25:00|32129.9|32109.9|32137.4|32117.4|32137.4|32117.4|32127.9|32107.9|42
1605673800000|2020-11-18 04:30:00|32137.9|32117.9|32142.5|32122.5|32150.4|32130.4|32137.5|32117.5|28
1605674100000|2020-11-18 04:35:00|32142.9|32122.9|32152.5|32132.5|32152.5|32132.5|32140|32120|28
1605674400000|2020-11-18 04:40:00|32155.4|32135.4|32172.5|32152.5|32177.5|32157.5|32155.4|32135.4|73
1605674700000|2020-11-18 04:45:00|32177.5|32157.5|32167.9|32147.9|32177.5|32157.5|32165|32145|34
1605675000000|2020-11-18 04:50:00|32167.5|32147.5|32165|32145|32174.5|32154.5|32160.4|32140.4|44
1605675300000|2020-11-18 04:55:00|32167|32147|32167.5|32147.5|32167.5|32147.5|32162.5|32142.5|13
1605675600000|2020-11-18 05:00:00|32167.9|32147.9|32170|32150|32172.5|32152.5|32167.5|32147.5|18
1605675900000|2020-11-18 05:05:00|32167.5|32147.5|32177.5|32157.5|32184.6|32164.6|32167.5|32147.5|74
1605676200000|2020-11-18 05:10:00|32175.4|32155.4|32182.5|32162.5|32182.5|32162.5|32175|32155|16
1605676500000|2020-11-18 05:15:00|32187.5|32167.5|32180.4|32160.4|32190.4|32170.4|32177.9|32157.9|53
1605676800000|2020-11-18 05:20:00|32180|32160|32172.5|32152.5|32185.5|32165.5|32167.5|32147.5|53
1605677100000|2020-11-18 05:25:00|32170.5|32150.5|32172.5|32152.5|32182.5|32162.5|32162.5|32142.5|120
1605677400000|2020-11-18 05:30:00|32174.6|32154.6|32205.5|32185.5|32215|32195|32174.6|32154.6|362
1605677700000|2020-11-18 05:35:00|32205|32185|32170.5|32150.5|32205|32185|32164.6|32144.6|136
1605678000000|2020-11-18 05:40:00|32173|32153|32157.5|32137.5|32175.5|32155.5|32157.5|32137.5|100
1605678300000|2020-11-18 05:45:00|32159.6|32139.6|32165.1|32145.1|32167.6|32147.6|32150.5|32130.5|123
1605678600000|2020-11-18 05:50:00|32162.6|32142.6|32192.6|32172.6|32192.6|32172.6|32157.6|32137.6|89
1605678900000|2020-11-18 05:55:00|32193|32173|32187.6|32167.6|32213|32193|32185.5|32165.5|75
1605679200000|2020-11-18 06:00:00|32185.5|32165.5|32170.5|32150.5|32187.6|32167.6|32167.1|32147.1|112
1605679500000|2020-11-18 06:05:00|32170.1|32150.1|32207.6|32187.6|32207.6|32187.6|32167.6|32147.6|158
1605679800000|2020-11-18 06:10:00|32205.5|32185.5|32240.5|32220.5|32240.5|32220.5|32197.6|32177.6|217
1605680100000|2020-11-18 06:15:00|32237.6|32217.6|32262.6|32242.6|32262.6|32242.6|32228|32208|226
1605680400000|2020-11-18 06:20:00|32264.7|32244.7|32278.5|32258.5|32311|32291|32257.6|32237.6|344
1605680700000|2020-11-18 06:25:00|32277.6|32257.6|32238.5|32218.5|32280.1|32260.1|32228|32208|199
1605681000000|2020-11-18 06:30:00|32240.5|32220.5|32240.5|32220.5|32248|32228|32230.5|32210.5|155
1605681300000|2020-11-18 06:35:00|32237.6|32217.6|32237.6|32217.6|32265.1|32245.1|32232.6|32212.6|212
1605681600000|2020-11-18 06:40:00|32235.5|32215.5|32257.6|32237.6|32257.6|32237.6|32217.6|32197.6|160
1605681900000|2020-11-18 06:45:00|32255.6|32235.6|32337.6|32317.6|32338.1|32318.1|32255.6|32235.6|303
1605682200000|2020-11-18 06:50:00|32337.2|32317.2|32360.1|32340.1|32363.5|32343.5|32325.6|32305.6|309
1605682500000|2020-11-18 06:55:00|32358.1|32338.1|32355.6|32335.6|32363.1|32343.1|32340.6|32320.6|219
1605682800000|2020-11-18 07:00:00|32357.6|32337.6|32365.1|32345.1|32385.1|32365.1|32328.1|32308.1|208
1605683100000|2020-11-18 07:05:00|32365.6|32345.6|32373.5|32353.5|32390.2|32370.2|32358.1|32338.1|180
1605683400000|2020-11-18 07:10:00|32372.7|32352.7|32353.1|32333.1|32372.7|32352.7|32350.6|32330.6|152
1605683700000|2020-11-18 07:15:00|32353.5|32333.5|32368.5|32348.5|32373.1|32353.1|32353.5|32333.5|86
1605684000000|2020-11-18 07:20:00|32368.1|32348.1|32365.6|32345.6|32387.7|32367.7|32363.5|32343.5|130
1605684300000|2020-11-18 07:25:00|32368.5|32348.5|32385.6|32365.6|32395.6|32375.6|32368.5|32348.5|90
1605684600000|2020-11-18 07:30:00|32386|32366|32395.6|32375.6|32418.5|32398.5|32383.5|32363.5|145
1605684900000|2020-11-18 07:35:00|32393.5|32373.5|32406.9|32386.9|32423.6|32403.6|32393.5|32373.5|116
1605685200000|2020-11-18 07:40:00|32407.3|32387.3|32404.4|32384.4|32411.5|32391.5|32399.4|32379.4|55
1605685500000|2020-11-18 07:45:00|32406.9|32386.9|32445.6|32425.6|32445.6|32425.6|32404.4|32384.4|122
1605685800000|2020-11-18 07:50:00|32448.6|32428.6|32441.5|32421.5|32468.6|32448.6|32441.5|32421.5|277
1605686100000|2020-11-18 07:55:00|32443.6|32423.6|32435.2|32415.2|32447.7|32427.7|32420.6|32400.6|169
1605686400000|2020-11-18 08:00:00|32438.6|32418.6|32448.6|32428.6|32464.8|32444.8|32418.2|32398.2|428
1605686700000|2020-11-18 08:05:00|32449.4|32429.4|32438.6|32418.6|32479|32459|32424|32404|253
1605687000000|2020-11-18 08:10:00|32440.7|32420.7|32473.6|32453.6|32481.5|32461.5|32438.6|32418.6|208
1605687300000|2020-11-18 08:15:00|32476.5|32456.5|32479.5|32459.5|32508.6|32488.6|32475.3|32455.3|531
1605687600000|2020-11-18 08:20:00|32479.9|32459.9|32489.5|32469.5|32494.5|32474.5|32476.5|32456.5|256
1605687900000|2020-11-18 08:25:00|32491.5|32471.5|32487.4|32467.4|32514.5|32494.5|32485.3|32465.3|265
1605688200000|2020-11-18 08:30:00|32489.5|32469.5|32452.4|32432.4|32497.4|32477.4|32452|32432|195
1605688500000|2020-11-18 08:35:00|32450.3|32430.3|32457.4|32437.4|32462.4|32442.4|32437.4|32417.4|132
1605688800000|2020-11-18 08:40:00|32462|32442|32444.9|32424.9|32469.5|32449.5|32442|32422|121
1605689100000|2020-11-18 08:45:00|32445.4|32425.4|32476.6|32456.6|32476.6|32456.6|32444.5|32424.5|282
1605689400000|2020-11-18 08:50:00|32477|32457|32452|32432|32479.5|32459.5|32449.5|32429.5|102
1605689700000|2020-11-18 08:55:00|32449.5|32429.5|32417|32397|32459.1|32439.1|32417|32397|136
1605690000000|2020-11-18 09:00:00|32419.1|32399.1|32429.1|32409.1|32441.6|32421.6|32414.1|32394.1|112
1605690300000|2020-11-18 09:05:00|32429.5|32409.5|32451.2|32431.2|32461.6|32441.6|32428.7|32408.7|91
1605690600000|2020-11-18 09:10:00|32449.1|32429.1|32429.1|32409.1|32456.6|32436.6|32429.1|32409.1|64
1605690900000|2020-11-18 09:15:00|32429.5|32409.5|32451.6|32431.6|32456.6|32436.6|32429.1|32409.1|58
1605691200000|2020-11-18 09:20:00|32453.7|32433.7|32433.7|32413.7|32453.7|32433.7|32418.3|32398.3|380
1605691500000|2020-11-18 09:25:00|32433.3|32413.3|32435.8|32415.8|32446.2|32426.2|32425.8|32405.8|192
1605691800000|2020-11-18 09:30:00|32433.7|32413.7|32433.7|32413.7|32438.7|32418.7|32418.7|32398.7|93
1605692100000|2020-11-18 09:35:00|32435.8|32415.8|32422.8|32402.8|32442.8|32422.8|32420.8|32400.8|62
1605692400000|2020-11-18 09:40:00|32420.8|32400.8|32415.4|32395.4|32433.3|32413.3|32415.4|32395.4|61
1605692700000|2020-11-18 09:45:00|32415.8|32395.8|32393.7|32373.7|32417.9|32397.9|32393.7|32373.7|340
1605693000000|2020-11-18 09:50:00|32394.1|32374.1|32403.7|32383.7|32408.7|32388.7|32394.1|32374.1|97
1605693300000|2020-11-18 09:55:00|32405.8|32385.8|32399.6|32379.6|32408.7|32388.7|32386.7|32366.7|139
1605693600000|2020-11-18 10:00:00|32401.7|32381.7|32389.6|32369.6|32409.2|32389.2|32389.6|32369.6|78
1605693900000|2020-11-18 10:05:00|32387.5|32367.5|32388.7|32368.7|32394.6|32374.6|32383.7|32363.7|148
1605694200000|2020-11-18 10:10:00|32384.6|32364.6|32410.8|32390.8|32417.9|32397.9|32383.7|32363.7|123
1605694500000|2020-11-18 10:15:00|32413.7|32393.7|32388.8|32368.8|32415.8|32395.8|32388.8|32368.8|77
1605694800000|2020-11-18 10:20:00|32391.3|32371.3|32383.8|32363.8|32395.8|32375.8|32383.8|32363.8|59
1605695100000|2020-11-18 10:25:00|32381.7|32361.7|32388.8|32368.8|32402.5|32382.5|32379.2|32359.2|74
1605695400000|2020-11-18 10:30:00|32392.9|32372.9|32358.8|32338.8|32392.9|32372.9|32356.7|32336.7|113
1605695700000|2020-11-18 10:35:00|32358.3|32338.3|32365.9|32345.9|32370.8|32350.8|32354.2|32334.2|71
1605696000000|2020-11-18 10:40:00|32363.8|32343.8|32358.8|32338.8|32367.9|32347.9|32347.9|32327.9|95
1605696300000|2020-11-18 10:45:00|32359.2|32339.2|32348.8|32328.8|32370.9|32350.9|32348.8|32328.8|89
1605696600000|2020-11-18 10:50:00|32350.9|32330.9|32348.4|32328.4|32350.9|32330.9|32340.9|32320.9|47
1605696900000|2020-11-18 10:55:00|32345.9|32325.9|32350.5|32330.5|32353|32333|32343.8|32323.8|104
1605697200000|2020-11-18 11:00:00|32348|32328|32343|32323|32350|32330|32335.5|32315.5|64
1605697500000|2020-11-18 11:05:00|32348|32328|32360.9|32340.9|32369.2|32349.2|32343|32323|79
1605697800000|2020-11-18 11:10:00|32363|32343|32373|32353|32378|32358|32358.4|32338.4|53
1605698100000|2020-11-18 11:15:00|32375|32355|32390.1|32370.1|32392.1|32372.1|32373|32353|77
1605698400000|2020-11-18 11:20:00|32392.1|32372.1|32360.1|32340.1|32392.1|32372.1|32355.5|32335.5|69
1605698700000|2020-11-18 11:25:00|32358|32338|32355.5|32335.5|32365.1|32345.1|32350.5|32330.5|45
1605699000000|2020-11-18 11:30:00|32358|32338|32347.6|32327.6|32367.6|32347.6|32345.5|32325.5|48
1605699300000|2020-11-18 11:35:00|32345.1|32325.1|32353|32333|32358|32338|32343|32323|69
1605699600000|2020-11-18 11:40:00|32350.9|32330.9|32313|32293|32353|32333|32308|32288|368
1605699900000|2020-11-18 11:45:00|32308|32288|32342.2|32322.2|32342.6|32322.6|32300.5|32280.5|206
1605700200000|2020-11-18 11:50:00|32340.1|32320.1|32307.6|32287.6|32344.7|32324.7|32300.1|32280.1|117
1605700500000|2020-11-18 11:55:00|32305.1|32285.1|32313|32293|32318|32298|32300.9|32280.9|144
1605700800000|2020-11-18 12:00:00|32315.5|32295.5|32283|32263|32326|32306|32280.1|32260.1|147
1605701100000|2020-11-18 12:05:00|32282.6|32262.6|32233.9|32213.9|32285.1|32265.1|32228.9|32208.9|278
1605701400000|2020-11-18 12:10:00|32238|32218|32241|32221|32241|32221|32221.8|32201.8|335
1605701700000|2020-11-18 12:15:00|32243.5|32223.5|32263.5|32243.5|32266|32246|32241.4|32221.4|92
1605702000000|2020-11-18 12:20:00|32266|32246|32273.5|32253.5|32285.6|32265.6|32261|32241|144
1605702300000|2020-11-18 12:25:00|32271|32251|32273.9|32253.9|32280.6|32260.6|32268.1|32248.1|114
1605702600000|2020-11-18 12:30:00|32278.1|32258.1|32277.7|32257.7|32295.1|32275.1|32273.1|32253.1|184
1605702900000|2020-11-18 12:35:00|32273.1|32253.1|32266|32246|32275.2|32255.2|32250.6|32230.6|229
1605703200000|2020-11-18 12:40:00|32270.6|32250.6|32261|32241|32283.1|32263.1|32261|32241|101
1605703500000|2020-11-18 12:45:00|32258.9|32238.9|32248.9|32228.9|32263.1|32243.1|32248.9|32228.9|119
1605703800000|2020-11-18 12:50:00|32246.9|32226.9|32195.2|32175.2|32246.9|32226.9|32190.2|32170.2|285
1605704100000|2020-11-18 12:55:00|32193.1|32173.1|32202.3|32182.3|32203.1|32183.1|32185.2|32165.2|250
1605704400000|2020-11-18 13:00:00|32198.1|32178.1|32222.3|32202.3|32237.3|32217.3|32155.2|32135.2|863
1605704700000|2020-11-18 13:05:00|32220.2|32200.2|32198.1|32178.1|32230.6|32210.6|32187.7|32167.7|986
1605705000000|2020-11-18 13:10:00|32200.6|32180.6|32180.2|32160.2|32213.1|32193.1|32165.2|32145.2|418
1605705300000|2020-11-18 13:15:00|32175.2|32155.2|32169.8|32149.8|32185.2|32165.2|32143.1|32123.1|414
1605705600000|2020-11-18 13:20:00|32171.9|32151.9|32265.6|32245.6|32288.6|32268.6|32165.2|32145.2|688
1605705900000|2020-11-18 13:25:00|32265.2|32245.2|32209.8|32189.8|32285.2|32265.2|32209.8|32189.8|437
1605706200000|2020-11-18 13:30:00|32207.7|32187.7|32165.2|32145.2|32207.7|32187.7|32149|32129|480
1605706500000|2020-11-18 13:35:00|32163.2|32143.2|32160.2|32140.2|32178.2|32158.2|32155.2|32135.2|578
1605706800000|2020-11-18 13:40:00|32162.3|32142.3|32157.3|32137.3|32178.2|32158.2|32142.3|32122.3|924
1605707100000|2020-11-18 13:45:00|32157.7|32137.7|32177.3|32157.3|32187.3|32167.3|32146.9|32126.9|970
1605707400000|2020-11-18 13:50:00|32175.3|32155.3|32194.4|32174.4|32209.4|32189.4|32172.3|32152.3|560
1605707700000|2020-11-18 13:55:00|32196.9|32176.9|32110.7|32090.7|32206.1|32186.1|32092.7|32072.7|1568
1605708000000|2020-11-18 14:00:00|32108.2|32088.2|32129.8|32109.8|32131.9|32111.9|32075.7|32055.7|791
1605708300000|2020-11-18 14:05:00|32131.9|32111.9|32124.4|32104.4|32151.9|32131.9|32117.8|32097.8|971
1605708600000|2020-11-18 14:10:00|32129|32109|32126.9|32106.9|32141.1|32121.1|32116.1|32096.1|844
1605708900000|2020-11-18 14:15:00|32126.5|32106.5|32099|32079|32133.2|32113.2|32076.1|32056.1|977
1605709200000|2020-11-18 14:20:00|32098.2|32078.2|32146.1|32126.1|32146.1|32126.1|32087.3|32067.3|943
1605709500000|2020-11-18 14:25:00|32144|32124|32155.3|32135.3|32192.4|32172.4|32141.1|32121.1|745
1605709800000|2020-11-18 14:30:00|32154.4|32134.4|32155.3|32135.3|32168.2|32148.2|32149|32129|1115
1605710100000|2020-11-18 14:35:00|32153.2|32133.2|32128.2|32108.2|32156.1|32136.1|32118.2|32098.2|646
1605710400000|2020-11-18 14:40:00|32128.6|32108.6|32157.4|32137.4|32165.3|32145.3|32128.6|32108.6|927
1605710700000|2020-11-18 14:45:00|32155.3|32135.3|32115.7|32095.7|32160.7|32140.7|32115.7|32095.7|711
1605711000000|2020-11-18 14:50:00|32117.8|32097.8|32123.2|32103.2|32134.9|32114.9|32113.2|32093.2|1030
1605711300000|2020-11-18 14:55:00|32125.3|32105.3|32144.1|32124.1|32144.1|32124.1|32119.1|32099.1|700
1605711600000|2020-11-18 15:00:00|32146.2|32126.2|32164.1|32144.1|32178.7|32158.7|32137|32117|603
1605711900000|2020-11-18 15:05:00|32166.2|32146.2|32183.3|32163.3|32184.1|32164.1|32158.3|32138.3|250
1605712200000|2020-11-18 15:10:00|32183.7|32163.7|32206.2|32186.2|32206.2|32186.2|32179.1|32159.1|310
1605712500000|2020-11-18 15:15:00|32203.7|32183.7|32180.4|32160.4|32208.3|32188.3|32172.4|32152.4|292
1605712800000|2020-11-18 15:20:00|32182.4|32162.4|32182.4|32162.4|32182.4|32162.4|32160.4|32140.4|322
1605713100000|2020-11-18 15:25:00|32178.3|32158.3|32188.7|32168.7|32202|32182|32172.9|32152.9|924
1605713400000|2020-11-18 15:30:00|32186.6|32166.6|32186.6|32166.6|32200.8|32180.8|32143.7|32123.7|1326
1605713700000|2020-11-18 15:35:00|32186.2|32166.2|32165.8|32145.8|32186.6|32166.6|32132.5|32112.5|682
1605714000000|2020-11-18 15:40:00|32166.2|32146.2|32168.7|32148.7|32178.7|32158.7|32160.8|32140.8|494
1605714300000|2020-11-18 15:45:00|32166.6|32146.6|32185.8|32165.8|32196.2|32176.2|32157.1|32137.1|957
1605714600000|2020-11-18 15:50:00|32186.2|32166.2|32222.5|32202.5|32234.6|32214.6|32186.2|32166.2|546
1605714900000|2020-11-18 15:55:00|32218.3|32198.3|32225|32205|32235|32215|32212.9|32192.9|610
1605715200000|2020-11-18 16:00:00|32222.9|32202.9|32215.8|32195.8|32230.8|32210.8|32213.3|32193.3|539
1605715500000|2020-11-18 16:05:00|32216.3|32196.3|32190.9|32170.9|32216.3|32196.3|32185.9|32165.9|191
1605715800000|2020-11-18 16:10:00|32190|32170|32192.1|32172.1|32195|32175|32172.1|32152.1|306
1605716100000|2020-11-18 16:15:00|32190|32170|32207.5|32187.5|32210.5|32190.5|32188|32168|278
1605716400000|2020-11-18 16:20:00|32203.4|32183.4|32215.1|32195.1|32215.5|32195.5|32195.9|32175.9|207
1605716700000|2020-11-18 16:25:00|32215.5|32195.5|32220.1|32200.1|32245.1|32225.1|32215.1|32195.1|277
1605717000000|2020-11-18 16:30:00|32218|32198|32215.1|32195.1|32222.1|32202.1|32202.1|32182.1|258
1605717300000|2020-11-18 16:35:00|32217.2|32197.2|32195.9|32175.9|32220.1|32200.1|32176.3|32156.3|477
1605717600000|2020-11-18 16:40:00|32196.3|32176.3|32218.4|32198.4|32224.7|32204.7|32195.9|32175.9|591
1605717900000|2020-11-18 16:45:00|32220.5|32200.5|32210.9|32190.9|32222.6|32202.6|32207.6|32187.6|174
1605718200000|2020-11-18 16:50:00|32210.5|32190.5|32215.5|32195.5|32223.4|32203.4|32209.7|32189.7|184
1605718500000|2020-11-18 16:55:00|32213.4|32193.4|32202.6|32182.6|32223|32203|32198.4|32178.4|119
1605718800000|2020-11-18 17:00:00|32205.5|32185.5|32215.5|32195.5|32222.6|32202.6|32205.5|32185.5|87
1605719100000|2020-11-18 17:05:00|32217.6|32197.6|32183.5|32163.5|32217.6|32197.6|32183.4|32163.4|156
1605719400000|2020-11-18 17:10:00|32181.4|32161.4|32199.7|32179.7|32199.7|32179.7|32181.4|32161.4|240
1605719700000|2020-11-18 17:15:00|32197.6|32177.6|32188.5|32168.5|32197.6|32177.6|32188.5|32168.5|159
1605720000000|2020-11-18 17:20:00|32188.9|32168.9|32186.4|32166.4|32193.5|32173.5|32183.5|32163.5|69
1605720300000|2020-11-18 17:25:00|32184.3|32164.3|32183.5|32163.5|32198.9|32178.9|32181.4|32161.4|219
1605720600000|2020-11-18 17:30:00|32184.3|32164.3|32128.1|32108.1|32188.5|32168.5|32123.1|32103.1|359
1605720900000|2020-11-18 17:35:00|32128.5|32108.5|32129.8|32109.8|32132.7|32112.7|32120.6|32100.6|155
1605721200000|2020-11-18 17:40:00|32137.7|32117.7|32140.6|32120.6|32145.6|32125.6|32137.7|32117.7|151
1605721500000|2020-11-18 17:45:00|32142.7|32122.7|32108.5|32088.5|32142.7|32122.7|32107.3|32087.3|283
1605721800000|2020-11-18 17:50:00|32106.4|32086.4|32121.4|32101.4|32126|32106|32104.3|32084.3|149
1605722100000|2020-11-18 17:55:00|32123.5|32103.5|32104.4|32084.4|32123.5|32103.5|32103.5|32083.5|531
1605722400000|2020-11-18 18:00:00|32108.5|32088.5|32074.8|32054.8|32108.5|32088.5|32069|32049|530
1605722700000|2020-11-18 18:05:00|32074.4|32054.4|32109.4|32089.4|32109.4|32089.4|32074.4|32054.4|74
1605723000000|2020-11-18 18:10:00|32106.9|32086.9|32079.4|32059.4|32109.4|32089.4|32079.4|32059.4|179
1605723300000|2020-11-18 18:15:00|32076.5|32056.5|32122.7|32102.7|32123.1|32103.1|32071.5|32051.5|182
1605723600000|2020-11-18 18:20:00|32122.3|32102.3|32151.5|32131.5|32161.5|32141.5|32114.8|32094.8|315
1605723900000|2020-11-18 18:25:00|32149|32129|32133.6|32113.6|32149|32129|32133.6|32113.6|57
1605724200000|2020-11-18 18:30:00|32131.5|32111.5|32119.4|32099.4|32138.6|32118.6|32116.9|32096.9|171
1605724500000|2020-11-18 18:35:00|32119.8|32099.8|32146.5|32126.5|32151.1|32131.1|32116.5|32096.5|182
1605724800000|2020-11-18 18:40:00|32144.4|32124.4|32146.5|32126.5|32151.5|32131.5|32136.5|32116.5|121
1605725100000|2020-11-18 18:45:00|32144.4|32124.4|32132.4|32112.4|32149|32129|32119.4|32099.4|117
1605725400000|2020-11-18 18:50:00|32130.3|32110.3|32137.4|32117.4|32145.7|32125.7|32127.4|32107.4|330
1605725700000|2020-11-18 18:55:00|32135.3|32115.3|32116.5|32096.5|32135.3|32115.3|32116.5|32096.5|292
1605726000000|2020-11-18 19:00:00|32117|32097|32129.1|32109.1|32134|32114|32116.5|32096.5|109
1605726300000|2020-11-18 19:05:00|32127|32107|32119.1|32099.1|32129.5|32109.5|32113.6|32093.6|159
1605726600000|2020-11-18 19:10:00|32118.6|32098.6|32099.1|32079.1|32121.6|32101.6|32099.1|32079.1|169
1605726900000|2020-11-18 19:15:00|32099.5|32079.5|32086.6|32066.6|32101.6|32081.6|32084.1|32064.1|305
1605727200000|2020-11-18 19:20:00|32084.5|32064.5|32069.5|32049.5|32089.1|32069.1|32069.1|32049.1|144
1605727500000|2020-11-18 19:25:00|32068.7|32048.7|32096.6|32076.6|32096.6|32076.6|32064.5|32044.5|170
1605727800000|2020-11-18 19:30:00|32094.5|32074.5|32109.5|32089.5|32109.5|32089.5|32094.1|32074.1|67
1605728100000|2020-11-18 19:35:00|32109.9|32089.9|32121.6|32101.6|32121.6|32101.6|32109.5|32089.5|20
1605728400000|2020-11-18 19:40:00|32122|32102|32148.7|32128.7|32148.7|32128.7|32121.6|32101.6|47
1605728700000|2020-11-18 19:45:00|32151.6|32131.6|32151.6|32131.6|32160.8|32140.8|32151.6|32131.6|59
1605729000000|2020-11-18 19:50:00|32153.7|32133.7|32158.7|32138.7|32158.7|32138.7|32153.7|32133.7|23
1605729300000|2020-11-18 19:55:00|32160.8|32140.8|32152.9|32132.9|32165.4|32145.4|32152.9|32132.9|19
1605729600000|2020-11-18 20:00:00|32150.8|32130.8|32128.3|32108.3|32150.8|32130.8|32128.3|32108.3|29
1605729900000|2020-11-18 20:05:00|32127.9|32107.9|32145.8|32125.8|32145.8|32125.8|32125.4|32105.4|30
1605730200000|2020-11-18 20:10:00|32147.9|32127.9|32157.9|32137.9|32160.8|32140.8|32147.9|32127.9|19
1605730500000|2020-11-18 20:15:00|32155.8|32135.8|32145.9|32125.9|32160.8|32140.8|32145.9|32125.9|21
1605730800000|2020-11-18 20:20:00|32145.4|32125.4|32143|32123|32145.9|32125.9|32138.4|32118.4|23
1605731100000|2020-11-18 20:25:00|32140.9|32120.9|32128|32108|32140.9|32120.9|32128|32108|23
1605731400000|2020-11-18 20:30:00|32125.9|32105.9|32115.9|32095.9|32128.4|32108.4|32108.4|32088.4|44
1605731700000|2020-11-18 20:35:00|32115.1|32095.1|32070.9|32050.9|32115.1|32095.1|32068|32048|105
1605732000000|2020-11-18 20:40:00|32071.3|32051.3|32063|32043|32073.8|32053.8|32058|32038|69
1605732300000|2020-11-18 20:45:00|32060.5|32040.5|32050.5|32030.5|32068|32048|32038.4|32018.4|134
1605732600000|2020-11-18 20:50:00|32050.9|32030.9|32043|32023|32068|32048|32037.6|32017.6|132
1605732900000|2020-11-18 20:55:00|32043.8|32023.8|32027.2|32007.2|32058|32038|32027.2|32007.2|104
1605733200000|2020-11-18 21:00:00|32026.8|32006.8|32033|32013|32042.6|32022.6|32023|32003|53
1605733500000|2020-11-18 21:05:00|32033.4|32013.4|32050.5|32030.5|32055.1|32035.1|32023|32003|46
1605733800000|2020-11-18 21:10:00|32055.5|32035.5|32050.1|32030.1|32058|32038|32048|32028|19
1605734100000|2020-11-18 21:15:00|32050.9|32030.9|32051|32031|32053|32033|32050.1|32030.1|16
1605734400000|2020-11-18 21:20:00|32053|32033|32061|32041|32061|32041|32053|32033|10
1605734700000|2020-11-18 21:25:00|32066|32046|32085.6|32065.6|32085.6|32065.6|32066|32046|42
1605735000000|2020-11-18 21:30:00|32083.1|32063.1|32057.3|32037.3|32083.1|32063.1|32056|32036|63
1605735300000|2020-11-18 21:35:00|32059.3|32039.3|32069.8|32049.8|32069.8|32049.8|32059.3|32039.3|24
1605735600000|2020-11-18 21:40:00|32069.4|32049.4|32077.7|32057.7|32077.7|32057.7|32067.3|32047.3|29
1605735900000|2020-11-18 21:45:00|32075.6|32055.6|32079.8|32059.8|32080.2|32060.2|32075.2|32055.2|40
1605736200000|2020-11-18 21:50:00|32077.3|32057.3|32088.1|32068.1|32088.1|32068.1|32077.3|32057.3|38
1605736500000|2020-11-18 21:55:00|32086|32066|32088.1|32068.1|32100.2|32080.2|32085.2|32065.2|75
1605740400000|2020-11-18 23:00:00|32078.3|32058.3|32076.5|32056.5|32080.7|32060.7|32068.6|32048.6|59
1605740700000|2020-11-18 23:05:00|32078.6|32058.6|32079|32059|32079|32059|32078.6|32058.6|8
1605741000000|2020-11-18 23:10:00|32076.1|32056.1|32076.1|32056.1|32076.1|32056.1|32076.1|32056.1|6
1605741300000|2020-11-18 23:15:00|32073.2|32053.2|32068.6|32048.6|32078.2|32058.2|32068.6|32048.6|31
1605741600000|2020-11-18 23:20:00|32066.1|32046.1|32056.2|32036.2|32066.2|32046.2|32051.2|32031.2|15
1605741900000|2020-11-18 23:25:00|32060.4|32040.4|32063.7|32043.7|32065.8|32045.8|32060.4|32040.4|7
1605742200000|2020-11-18 23:30:00|32064.1|32044.1|32081.2|32061.2|32081.2|32061.2|32064.1|32044.1|35
1605742500000|2020-11-18 23:35:00|32077|32057|32093.7|32073.7|32096.2|32076.2|32077|32057|35
1605742800000|2020-11-18 23:40:00|32091.6|32071.6|32076.2|32056.2|32091.6|32071.6|32076.2|32056.2|10
1605743100000|2020-11-18 23:45:00|32075.8|32055.8|32066.2|32046.2|32075.8|32055.8|32063.7|32043.7|30
1605743400000|2020-11-18 23:50:00|32068.3|32048.3|32081.2|32061.2|32081.2|32061.2|32066.2|32046.2|22
1605743700000|2020-11-18 23:55:00|32079.1|32059.1|32045.8|32025.8|32081.2|32061.2|32045.8|32025.8|33
1605744000000|2020-11-19 00:00:00|32041.6|32021.6|32031.2|32011.2|32043.7|32023.7|32026.2|32006.2|82
1605744300000|2020-11-19 00:05:00|32027|32007|32014.1|31994.1|32036.2|32016.2|32013.7|31993.7|44
1605744600000|2020-11-19 00:10:00|32013.7|31993.7|31986.6|31966.6|32014.1|31994.1|31981.2|31961.2|108
1605744900000|2020-11-19 00:15:00|31987|31967|32011.2|31991.2|32015.8|31995.8|31986.2|31966.2|48
1605745200000|2020-11-19 00:20:00|32009.2|31989.2|32011.3|31991.3|32013.8|31993.8|32003.8|31983.8|17
1605745500000|2020-11-19 00:25:00|32010.9|31990.9|31990.5|31970.5|32010.9|31990.9|31973|31953|69
1605745800000|2020-11-19 00:30:00|31993.4|31973.4|31980.9|31960.9|32003.4|31983.4|31980.9|31960.9|92
1605746100000|2020-11-19 00:35:00|31983|31963|31955.9|31935.9|31990.1|31970.1|31953.4|31933.4|164
1605746400000|2020-11-19 00:40:00|31955.5|31935.5|31965.5|31945.5|31965.5|31945.5|31950.5|31930.5|92
1605746700000|2020-11-19 00:45:00|31967.6|31947.6|32003.4|31983.4|32005.5|31985.5|31965.5|31945.5|157
1605747000000|2020-11-19 00:50:00|32005.5|31985.5|32020.5|32000.5|32020.5|32000.5|31998.4|31978.4|117
1605747300000|2020-11-19 00:55:00|32018.4|31998.4|32009.7|31989.7|32018.4|31998.4|31985.5|31965.5|132
1605747600000|2020-11-19 01:00:00|32017.2|31997.2|32043.9|32023.9|32046.8|32026.8|31974.7|31954.7|906
1605747900000|2020-11-19 01:05:00|32041.8|32021.8|32058.5|32038.5|32061.4|32041.4|32024.7|32004.7|324
1605748200000|2020-11-19 01:10:00|32058.9|32038.9|32081|32061|32088.5|32068.5|32058.5|32038.5|335
1605748500000|2020-11-19 01:15:00|32078.9|32058.9|32068.9|32048.9|32081|32061|32063.5|32043.5|236
1605748800000|2020-11-19 01:20:00|32071|32051|32095.2|32075.2|32098.1|32078.1|32051|32031|172
1605749100000|2020-11-19 01:25:00|32097.7|32077.7|32071.9|32051.9|32097.7|32077.7|32066.1|32046.1|117
1605749400000|2020-11-19 01:30:00|32074|32054|32061.9|32041.9|32087.7|32067.7|32057.3|32037.3|195
1605749700000|2020-11-19 01:35:00|32059.8|32039.8|32059.8|32039.8|32061.9|32041.9|32025.2|32005.2|116
1605750000000|2020-11-19 01:40:00|32057.7|32037.7|32047.7|32027.7|32072.7|32052.7|32037.7|32017.7|120
1605750300000|2020-11-19 01:45:00|32049.8|32029.8|32069.8|32049.8|32069.8|32049.8|32047.3|32027.3|91
1605750600000|2020-11-19 01:50:00|32069.4|32049.4|32091.9|32071.9|32101.9|32081.9|32066.9|32046.9|190
1605750900000|2020-11-19 01:55:00|32089.8|32069.8|32084.4|32064.4|32107.7|32087.7|32081.9|32061.9|109
1605751200000|2020-11-19 02:00:00|32081.9|32061.9|32084|32064|32094|32074|32079.4|32059.4|118
1605751500000|2020-11-19 02:05:00|32081.9|32061.9|32079|32059|32089.4|32069.4|32076.9|32056.9|79
1605751800000|2020-11-19 02:10:00|32076.9|32056.9|32069|32049|32094|32074|32066.9|32046.9|82
1605752100000|2020-11-19 02:15:00|32071.9|32051.9|32059.1|32039.1|32071.9|32051.9|32059|32039|41
1605752400000|2020-11-19 02:20:00|32059.8|32039.8|32039.9|32019.9|32062|32042|32035.3|32015.3|81
1605752700000|2020-11-19 02:25:00|32042|32022|32057|32037|32059.9|32039.9|32039.9|32019.9|69
1605753000000|2020-11-19 02:30:00|32054.9|32034.9|32089.9|32069.9|32094.9|32074.9|32054.9|32034.9|170
1605753300000|2020-11-19 02:35:00|32092|32072|32097|32077|32099.9|32079.9|32087.4|32067.4|63
1605753600000|2020-11-19 02:40:00|32094.9|32074.9|32107|32087|32107|32087|32094.9|32074.9|40
1605753900000|2020-11-19 02:45:00|32104.9|32084.9|32097|32077|32112|32092|32092.4|32072.4|114
1605754200000|2020-11-19 02:50:00|32099.1|32079.1|32082.8|32062.8|32102|32082|32082.8|32062.8|50
1605754500000|2020-11-19 02:55:00|32084.9|32064.9|32044.9|32024.9|32084.9|32064.9|32034.9|32014.9|166
1605754800000|2020-11-19 03:00:00|32044.5|32024.5|32059.5|32039.5|32059.9|32039.9|32029.9|32009.9|128
1605755100000|2020-11-19 03:05:00|32057.4|32037.4|32035.3|32015.3|32066.6|32046.6|32034.9|32014.9|82
1605755400000|2020-11-19 03:10:00|32034.9|32014.9|31982.8|31962.8|32042|32022|31982.8|31962.8|178
1605755700000|2020-11-19 03:15:00|31984.9|31964.9|32000|31980|32012.1|31992.1|31977.1|31957.1|147
1605756000000|2020-11-19 03:20:00|32002.1|31982.1|31999.6|31979.6|32017.5|31997.5|31989.6|31969.6|154
1605756300000|2020-11-19 03:25:00|31997.5|31977.5|31990.8|31970.8|32015|31995|31987.9|31967.9|77
1605756600000|2020-11-19 03:30:00|31992.9|31972.9|31990.4|31970.4|31993.3|31973.3|31982.9|31962.9|40
1605756900000|2020-11-19 03:35:00|31990.8|31970.8|31998.3|31978.3|31998.7|31978.7|31990.8|31970.8|22
1605757200000|2020-11-19 03:40:00|31998.7|31978.7|31998.3|31978.3|31998.7|31978.7|31993.3|31973.3|14
1605757500000|2020-11-19 03:45:00|31997.9|31977.9|31998.7|31978.7|32002.9|31982.9|31995.8|31975.8|12
1605757800000|2020-11-19 03:50:00|32000.8|31980.8|32022.9|32002.9|32022.9|32002.9|31998.7|31978.7|28
1605758100000|2020-11-19 03:55:00|32020.8|32000.8|32014.2|31994.2|32022.9|32002.9|32011.3|31991.3|45
1605758400000|2020-11-19 04:00:00|32012.1|31992.1|32006.3|31986.3|32017.1|31997.1|32006.3|31986.3|22
1605758700000|2020-11-19 04:05:00|32006.7|31986.7|32006.8|31986.8|32011.4|31991.4|32006.3|31986.3|11
1605759000000|2020-11-19 04:10:00|32006.4|31986.4|32013.9|31993.9|32019.3|31999.3|32006.4|31986.4|21
1605759300000|2020-11-19 04:15:00|32011.8|31991.8|32014.3|31994.3|32019.3|31999.3|32011.8|31991.8|47
1605759600000|2020-11-19 04:20:00|32012.2|31992.2|32019.3|31999.3|32019.3|31999.3|32004.7|31984.7|25
1605759900000|2020-11-19 04:25:00|32016.8|31996.8|32026.8|32006.8|32027.2|32007.2|32016.8|31996.8|25
1605760200000|2020-11-19 04:30:00|32024.3|32004.3|32027.2|32007.2|32027.2|32007.2|32019.3|31999.3|47
1605760500000|2020-11-19 04:35:00|32027.6|32007.6|32029.3|32009.3|32032.2|32012.2|32027.6|32007.6|23
1605760800000|2020-11-19 04:40:00|32031.4|32011.4|32028.5|32008.5|32034.3|32014.3|32028.5|32008.5|10
1605761100000|2020-11-19 04:45:00|32029.3|32009.3|32034.3|32014.3|32034.3|32014.3|32029.3|32009.3|14
1605761400000|2020-11-19 04:50:00|32032.2|32012.2|32029.3|32009.3|32034.3|32014.3|32029.3|32009.3|9
1605761700000|2020-11-19 04:55:00|32031.8|32011.8|32029.3|32009.3|32034.3|32014.3|32029.3|32009.3|10
1605762000000|2020-11-19 05:00:00|32027.2|32007.2|32031.5|32011.5|32034|32014|32012.2|31992.2|38
1605762300000|2020-11-19 05:05:00|32031.9|32011.9|32029.4|32009.4|32033.6|32013.6|32024.4|32004.4|28
1605762600000|2020-11-19 05:10:00|32029.8|32009.8|32024.4|32004.4|32034.4|32014.4|32021.9|32001.9|16
1605762900000|2020-11-19 05:15:00|32022.3|32002.3|32020.2|32000.2|32027.3|32007.3|32019.4|31999.4|55
1605763200000|2020-11-19 05:20:00|32018.1|31998.1|32021|32001|32022.3|32002.3|32013.5|31993.5|24
1605763500000|2020-11-19 05:25:00|32020.6|32000.6|32015.2|31995.2|32021|32001|32015.2|31995.2|65
1605763800000|2020-11-19 05:30:00|32010.6|31990.6|32040.2|32020.2|32045.2|32025.2|32010.2|31990.2|154
1605764100000|2020-11-19 05:35:00|32044.4|32024.4|32060.2|32040.2|32065.2|32045.2|32042.7|32022.7|112
1605764400000|2020-11-19 05:40:00|32062.3|32042.3|32043.1|32023.1|32062.7|32042.7|32038.1|32018.1|42
1605764700000|2020-11-19 05:45:00|32042.3|32022.3|32012.3|31992.3|32044.8|32024.8|32007.3|31987.3|133
1605765000000|2020-11-19 05:50:00|32012.7|31992.7|32032.3|32012.3|32032.3|32012.3|32011.9|31991.9|63
1605765300000|2020-11-19 05:55:00|32030.2|32010.2|32037|32017|32045.2|32025.2|32019.8|31999.8|171
1605765600000|2020-11-19 06:00:00|32036.6|32016.6|32054.5|32034.5|32064.5|32044.5|32034.5|32014.5|148
1605765900000|2020-11-19 06:05:00|32052.4|32032.4|31987.4|31967.4|32054.5|32034.5|31987.4|31967.4|197
1605766200000|2020-11-19 06:10:00|31989.5|31969.5|31986.6|31966.6|31995.3|31975.3|31956.6|31936.6|224
1605766500000|2020-11-19 06:15:00|31984.5|31964.5|31989.1|31969.1|31989.5|31969.5|31962|31942|109
1605766800000|2020-11-19 06:20:00|31989.5|31969.5|31979.5|31959.5|31994.5|31974.5|31969.9|31949.9|131
1605767100000|2020-11-19 06:25:00|31982|31962|31997|31977|31997|31977|31972.4|31952.4|76
1605767400000|2020-11-19 06:30:00|31999.1|31979.1|32012|31992|32012|31992|31987|31967|94
1605767700000|2020-11-19 06:35:00|32014.1|31994.1|32039.9|32019.9|32039.9|32019.9|32007.4|31987.4|87
1605768000000|2020-11-19 06:40:00|32042|32022|32057.4|32037.4|32059.1|32039.1|32039.5|32019.5|126
1605768300000|2020-11-19 06:45:00|32055.3|32035.3|32028.2|32008.2|32060.3|32040.3|32026.1|32006.1|140
1605768600000|2020-11-19 06:50:00|32030.3|32010.3|32047.4|32027.4|32057.8|32037.8|32028.2|32008.2|81
1605768900000|2020-11-19 06:55:00|32049.6|32029.6|32057.5|32037.5|32060.3|32040.3|32043.2|32023.2|61
1605769200000|2020-11-19 07:00:00|32055.3|32035.3|32035.4|32015.4|32057.5|32037.5|32024|32004|61
1605769500000|2020-11-19 07:05:00|32032.5|32012.5|32040.4|32020.4|32044.6|32024.6|32030.4|32010.4|49
1605769800000|2020-11-19 07:10:00|32042.5|32022.5|32062.5|32042.5|32065.4|32045.4|32042.5|32022.5|73
1605770100000|2020-11-19 07:15:00|32065.4|32045.4|32080.8|32060.8|32085.4|32065.4|32065.4|32045.4|135
1605770400000|2020-11-19 07:20:00|32082.9|32062.9|32087.5|32067.5|32092.5|32072.5|32078.3|32058.3|62
1605770700000|2020-11-19 07:25:00|32082.5|32062.5|32085|32065|32090|32070|32075.4|32055.4|63
1605771000000|2020-11-19 07:30:00|32082.9|32062.9|32105|32085|32107.5|32087.5|32080|32060|85
1605771300000|2020-11-19 07:35:00|32107.1|32087.1|32107.5|32087.5|32122.5|32102.5|32100.4|32080.4|141
1605771600000|2020-11-19 07:40:00|32105.4|32085.4|32110|32090|32112.1|32092.1|32094.6|32074.6|216
1605771900000|2020-11-19 07:45:00|32107.5|32087.5|32095.4|32075.4|32110|32090|32092.5|32072.5|73
1605772200000|2020-11-19 07:50:00|32097.5|32077.5|32089.7|32069.7|32100.4|32080.4|32073.3|32053.3|81
1605772500000|2020-11-19 07:55:00|32087.5|32067.5|32086.2|32066.2|32100.4|32080.4|32080.4|32060.4|47
1605772800000|2020-11-19 08:00:00|32087.9|32067.9|32155.5|32135.5|32158|32138|32087.9|32067.9|244
1605773100000|2020-11-19 08:05:00|32160.5|32140.5|32150.5|32130.5|32160.5|32140.5|32120.5|32100.5|119
1605773400000|2020-11-19 08:10:00|32152.6|32132.6|32081.8|32061.8|32152.6|32132.6|32069.3|32049.3|179
1605773700000|2020-11-19 08:15:00|32077.2|32057.2|32068|32048|32083|32063|32057.6|32037.6|242
1605774000000|2020-11-19 08:20:00|32065.5|32045.5|32063.4|32043.4|32073.4|32053.4|32050.5|32030.5|129
1605774300000|2020-11-19 08:25:00|32063.8|32043.8|32063.4|32043.4|32071.3|32051.3|32058.4|32038.4|99
1605774600000|2020-11-19 08:30:00|32065.5|32045.5|32047.6|32027.6|32075.5|32055.5|32028.8|32008.8|182
1605774900000|2020-11-19 08:35:00|32048|32028|32057.6|32037.6|32067.6|32047.6|32043|32023|117
1605775200000|2020-11-19 08:40:00|32060.1|32040.1|32073|32053|32073|32053|32055.1|32035.1|77
1605775500000|2020-11-19 08:45:00|32075.1|32055.1|31998.4|31978.4|32075.1|32055.1|31986.3|31966.3|242
1605775800000|2020-11-19 08:50:00|31998.8|31978.8|31936.3|31916.3|32003.4|31983.4|31921.3|31901.3|452
1605776100000|2020-11-19 08:55:00|31931.3|31911.3|31943.4|31923.4|31958.4|31938.4|31926.3|31906.3|318
1605776400000|2020-11-19 09:00:00|31944.2|31924.2|31951.7|31931.7|31968.4|31948.4|31943.8|31923.8|112
1605776700000|2020-11-19 09:05:00|31949.6|31929.6|31978.5|31958.5|31983.5|31963.5|31940.6|31920.6|98
1605777000000|2020-11-19 09:10:00|31978.8|31958.8|31988.5|31968.5|31999.2|31979.2|31973.5|31953.5|89
1605777300000|2020-11-19 09:15:00|31986.4|31966.4|31970.6|31950.6|31991|31971|31963.1|31943.1|151
1605777600000|2020-11-19 09:20:00|31968.5|31948.5|31973.1|31953.1|31978.5|31958.5|31960.6|31940.6|96
1605777900000|2020-11-19 09:25:00|31972.7|31952.7|31997.7|31977.7|31997.7|31977.7|31966|31946|60
1605778200000|2020-11-19 09:30:00|31999.8|31979.8|32032.7|32012.7|32033.5|32013.5|31999.8|31979.8|94
1605778500000|2020-11-19 09:35:00|32033.5|32013.5|32008.1|31988.1|32033.5|32013.5|32005.6|31985.6|89
1605778800000|2020-11-19 09:40:00|32007.7|31987.7|32018.5|31998.5|32022.7|32002.7|31992.7|31972.7|122
1605779100000|2020-11-19 09:45:00|32018.1|31998.1|32008.5|31988.5|32023.1|32003.1|32008.1|31988.1|53
1605779400000|2020-11-19 09:50:00|32008.1|31988.1|31984.7|31964.7|32015.6|31995.6|31984.7|31964.7|75
1605779700000|2020-11-19 09:55:00|31986.8|31966.8|31970.7|31950.7|31990.7|31970.7|31963.5|31943.5|85
1605780000000|2020-11-19 10:00:00|31968.5|31948.5|31997.8|31977.8|32010.3|31990.3|31968.5|31948.5|124
1605780300000|2020-11-19 10:05:00|31998.2|31978.2|31975.3|31955.3|32007.8|31987.8|31973.2|31953.2|82
1605780600000|2020-11-19 10:10:00|31974.9|31954.9|31962.8|31942.8|31974.9|31954.9|31949.9|31929.9|150
1605780900000|2020-11-19 10:15:00|31959.9|31939.9|31965.3|31945.3|31969.9|31949.9|31944.9|31924.9|129
1605781200000|2020-11-19 10:20:00|31967.4|31947.4|31977.8|31957.8|31982.8|31962.8|31965.3|31945.3|81
1605781500000|2020-11-19 10:25:00|31979.9|31959.9|31984.9|31964.9|31987.8|31967.8|31977.1|31957.1|59
1605781800000|2020-11-19 10:30:00|31985.3|31965.3|31987.8|31967.8|31994.9|31974.9|31982.4|31962.4|64
1605782100000|2020-11-19 10:35:00|31990|31970|31980|31960|31990.3|31970.3|31980|31960|36
1605782400000|2020-11-19 10:40:00|31977.8|31957.8|31975|31955|31987.9|31967.9|31975|31955|54
1605782700000|2020-11-19 10:45:00|31972.9|31952.9|31995|31975|31997.9|31977.9|31970|31950|54
1605783000000|2020-11-19 10:50:00|31992.9|31972.9|31998.6|31978.6|32007.9|31987.9|31992.9|31972.9|60
1605783300000|2020-11-19 10:55:00|32000.8|31980.8|31989.2|31969.2|32002.9|31982.9|31979.6|31959.6|54
1605783600000|2020-11-19 11:00:00|31987.1|31967.1|32002.9|31982.9|32010|31990|31985|31965|61
1605783900000|2020-11-19 11:05:00|32002.1|31982.1|31975.4|31955.4|32002.1|31982.1|31975.4|31955.4|35
1605784200000|2020-11-19 11:10:00|31973.3|31953.3|31984.6|31964.6|31995|31975|31972.9|31952.9|93
1605784500000|2020-11-19 11:15:00|31985|31965|31991.8|31971.8|31998.5|31978.5|31977.1|31957.1|183
1605784800000|2020-11-19 11:20:00|31992.1|31972.1|32004.3|31984.3|32004.3|31984.3|31980|31960|69
1605785100000|2020-11-19 11:25:00|32006.4|31986.4|32009.7|31989.7|32019.3|31999.3|32002.2|31982.2|41
1605785400000|2020-11-19 11:30:00|32012.2|31992.2|32024.3|32004.3|32026.8|32006.8|32011.8|31991.8|623
1605785700000|2020-11-19 11:35:00|32024.7|32004.7|32044.3|32024.3|32046.8|32026.8|32022.2|32002.2|66
1605786000000|2020-11-19 11:40:00|32044.7|32024.7|32059.7|32039.7|32064.7|32044.7|32044.7|32024.7|120
1605786300000|2020-11-19 11:45:00|32060.1|32040.1|32079.7|32059.7|32102.2|32082.2|32059.7|32039.7|162
1605786600000|2020-11-19 11:50:00|32080.1|32060.1|32074.7|32054.7|32099.3|32079.3|32072.2|32052.2|80
1605786900000|2020-11-19 11:55:00|32072.6|32052.6|32062.2|32042.2|32074.3|32054.3|32060.1|32040.1|153
1605787200000|2020-11-19 12:00:00|32067.2|32047.2|32057.2|32037.2|32077.2|32057.2|32052.2|32032.2|603
1605787500000|2020-11-19 12:05:00|32055.1|32035.1|32045.1|32025.1|32057.6|32037.6|32037.6|32017.6|181
1605787800000|2020-11-19 12:10:00|32047.2|32027.2|32051.5|32031.5|32054.4|32034.4|32032.6|32012.6|86
1605788100000|2020-11-19 12:15:00|32049.4|32029.4|32046.5|32026.5|32052.3|32032.3|32045.1|32025.1|190
1605788400000|2020-11-19 12:20:00|32046.1|32026.1|32044.4|32024.4|32059.4|32039.4|32033.6|32013.6|379
1605788700000|2020-11-19 12:25:00|32043.6|32023.6|32031.1|32011.1|32044.4|32024.4|32019.8|31999.8|598
1605789000000|2020-11-19 12:30:00|32033.2|32013.2|32023.1|32003.1|32041.5|32021.5|32020.2|32000.2|479
1605789300000|2020-11-19 12:35:00|32028.1|32008.1|32029.4|32009.4|32047.3|32027.3|32027.3|32007.3|671
1605789600000|2020-11-19 12:40:00|32027.3|32007.3|32029.4|32009.4|32036.9|32016.9|32017.3|31997.3|326
1605789900000|2020-11-19 12:45:00|32031.5|32011.5|32032.3|32012.3|32041.5|32021.5|32022.3|32002.3|254
1605790200000|2020-11-19 12:50:00|32034.1|32014.1|32057.3|32037.3|32060.8|32040.8|32026.9|32006.9|191
1605790500000|2020-11-19 12:55:00|32059.4|32039.4|32004.8|31984.8|32059.4|32039.4|32004.5|31984.5|612
1605790800000|2020-11-19 13:00:00|32004.1|31984.1|32034.5|32014.5|32037.3|32017.3|31967|31947|1240
1605791100000|2020-11-19 13:05:00|32034.8|32014.8|31998.1|31978.1|32041.6|32021.6|31987|31967|373
1605791400000|2020-11-19 13:10:00|32000.2|31980.2|32000.6|31980.6|32038.1|32018.1|31990.2|31970.2|285
1605791700000|2020-11-19 13:15:00|32000.2|31980.2|32003.1|31983.1|32003.1|31983.1|31974.3|31954.3|350
1605792000000|2020-11-19 13:20:00|31998.9|31978.9|31993.5|31973.5|32003.1|31983.1|31973.1|31953.1|247
1605792300000|2020-11-19 13:25:00|31993.1|31973.1|31956|31936|31993.1|31973.1|31953.1|31933.1|223
1605792600000|2020-11-19 13:30:00|31955.7|31935.7|31902.4|31882.4|31955.7|31935.7|31897.4|31877.4|428
1605792900000|2020-11-19 13:35:00|31900.3|31880.3|31872.4|31852.4|31902.4|31882.4|31845.3|31825.3|619
1605793200000|2020-11-19 13:40:00|31874.5|31854.5|31924.5|31904.5|31927.4|31907.4|31872.4|31852.4|401
1605793500000|2020-11-19 13:45:00|31922.4|31902.4|31937.4|31917.4|31943.2|31923.2|31902.4|31882.4|474
1605793800000|2020-11-19 13:50:00|31935.3|31915.3|31995.3|31975.3|32010.3|31990.3|31935.3|31915.3|399
1605794100000|2020-11-19 13:55:00|31993.2|31973.2|32065.7|32045.7|32070.3|32050.3|31993.2|31973.2|503
1605794400000|2020-11-19 14:00:00|32068.2|32048.2|32085.3|32065.3|32115.3|32095.3|32055.3|32035.3|550
1605794700000|2020-11-19 14:05:00|32083.2|32063.2|32111.1|32091.1|32138.2|32118.2|32080.3|32060.3|348
1605795000000|2020-11-19 14:10:00|32113.2|32093.2|32120.4|32100.4|32150.3|32130.3|32105.3|32085.3|342
1605795300000|2020-11-19 14:15:00|32118.2|32098.2|32103.2|32083.2|32150|32130|32103.2|32083.2|311
1605795600000|2020-11-19 14:20:00|32105|32085|32084|32064|32107.5|32087.5|32062.5|32042.5|542
1605795900000|2020-11-19 14:25:00|32086.1|32066.1|32091.9|32071.9|32118.6|32098.6|32086.1|32066.1|488
1605796200000|2020-11-19 14:30:00|32092.7|32072.7|32067.1|32047.1|32096.9|32076.9|32027.1|32007.1|831
1605796500000|2020-11-19 14:35:00|32066.8|32046.8|32075|32055|32100.4|32080.4|32064.6|32044.6|296
1605796800000|2020-11-19 14:40:00|32077.1|32057.1|32099.6|32079.6|32101.8|32081.8|32062.1|32042.1|234
1605797100000|2020-11-19 14:45:00|32101.8|32081.8|32146.8|32126.8|32149.7|32129.7|32081.8|32061.8|402
1605797400000|2020-11-19 14:50:00|32144.7|32124.7|32160|32140|32166.8|32146.8|32106.8|32086.8|495
1605797700000|2020-11-19 14:55:00|32162.2|32142.2|32192.6|32172.6|32197.6|32177.6|32162.2|32142.2|619
1605798000000|2020-11-19 15:00:00|32194.7|32174.7|32195.8|32175.8|32222.6|32202.6|32183.3|32163.3|690
1605798300000|2020-11-19 15:05:00|32193.7|32173.7|32164.7|32144.7|32217.6|32197.6|32159.7|32139.7|326
1605798600000|2020-11-19 15:10:00|32166.8|32146.8|32139.7|32119.7|32166.8|32146.8|32132.2|32112.2|259
1605798900000|2020-11-19 15:15:00|32141.8|32121.8|32141.8|32121.8|32166.8|32146.8|32131.8|32111.8|281
1605799200000|2020-11-19 15:20:00|32142.2|32122.2|32156.8|32136.8|32186.8|32166.8|32142.2|32122.2|397
1605799500000|2020-11-19 15:25:00|32159.7|32139.7|32166.1|32146.1|32174|32154|32143.6|32123.6|478
1605799800000|2020-11-19 15:30:00|32166.9|32146.9|32171.5|32151.5|32198.6|32178.6|32166.9|32146.9|261
1605800100000|2020-11-19 15:35:00|32171.9|32151.9|32189|32169|32198.6|32178.6|32171.9|32151.9|237
1605800400000|2020-11-19 15:40:00|32188.2|32168.2|32206.1|32186.1|32211.1|32191.1|32186.1|32166.1|500
1605800700000|2020-11-19 15:45:00|32204|32184|32193.3|32173.3|32209|32189|32181.1|32161.1|691
1605801000000|2020-11-19 15:50:00|32193.6|32173.6|32200.4|32180.4|32205.4|32185.4|32191.1|32171.1|648
1605801300000|2020-11-19 15:55:00|32204.6|32184.6|32190.4|32170.4|32205.8|32185.8|32188.3|32168.3|760
1605801600000|2020-11-19 16:00:00|32188.3|32168.3|32236.2|32216.2|32236.2|32216.2|32186.2|32166.2|553
1605801900000|2020-11-19 16:05:00|32240.8|32220.8|32218.3|32198.3|32250.8|32230.8|32215.4|32195.4|390
1605802200000|2020-11-19 16:10:00|32217.9|32197.9|32207.9|32187.9|32220.4|32200.4|32195.8|32175.8|286
1605802500000|2020-11-19 16:15:00|32210.1|32190.1|32212.9|32192.9|32236.2|32216.2|32208.3|32188.3|221
1605802800000|2020-11-19 16:20:00|32213.3|32193.3|32231.2|32211.2|32238.3|32218.3|32210.8|32190.8|343
1605803100000|2020-11-19 16:25:00|32230.5|32210.5|32223.3|32203.3|32235.5|32215.5|32220.5|32200.5|638
1605803400000|2020-11-19 16:30:00|32225.8|32205.8|32204|32184|32241.8|32221.8|32200.5|32180.5|790
1605803700000|2020-11-19 16:35:00|32201.9|32181.9|32204.7|32184.7|32210.1|32190.1|32197.2|32177.2|749
1605804000000|2020-11-19 16:40:00|32202.6|32182.6|32217.6|32197.6|32221.9|32201.9|32202.6|32182.6|293
1605804300000|2020-11-19 16:45:00|32219.7|32199.7|32232.3|32212.3|32237.6|32217.6|32217.6|32197.6|196
1605804600000|2020-11-19 16:50:00|32229.8|32209.8|32197.3|32177.3|32234.4|32214.4|32190.5|32170.5|295
1605804900000|2020-11-19 16:55:00|32195.1|32175.1|32195.5|32175.5|32207.7|32187.7|32185.1|32165.1|602
1605805200000|2020-11-19 17:00:00|32195.9|32175.9|32193.4|32173.4|32198.4|32178.4|32188.4|32168.4|117
1605805500000|2020-11-19 17:05:00|32195.5|32175.5|32180.2|32160.2|32195.5|32175.5|32175.5|32155.5|100
1605805800000|2020-11-19 17:10:00|32175.5|32155.5|32190.2|32170.2|32192.3|32172.3|32157.3|32137.3|178
1605806100000|2020-11-19 17:15:00|32190.6|32170.6|32202.7|32182.7|32202.7|32182.7|32184.8|32164.8|131
1605806400000|2020-11-19 17:20:00|32200.6|32180.6|32212.7|32192.7|32215.2|32195.2|32200.2|32180.2|81
1605806700000|2020-11-19 17:25:00|32210.6|32190.6|32200.2|32180.2|32210.6|32190.6|32194.8|32174.8|101
1605807000000|2020-11-19 17:30:00|32200.6|32180.6|32202.7|32182.7|32212.7|32192.7|32197.7|32177.7|71
1605807300000|2020-11-19 17:35:00|32199.9|32179.9|32224.9|32204.9|32224.9|32204.9|32199.9|32179.9|79
1605807600000|2020-11-19 17:40:00|32222.7|32202.7|32199.9|32179.9|32222.7|32202.7|32193.1|32173.1|365
1605807900000|2020-11-19 17:45:00|32197.7|32177.7|32167.8|32147.8|32204.9|32184.9|32167.8|32147.8|133
1605808200000|2020-11-19 17:50:00|32165.6|32145.6|32155.6|32135.6|32170.3|32150.3|32154.9|32134.9|246
1605808500000|2020-11-19 17:55:00|32157.8|32137.8|32197.8|32177.8|32199.9|32179.9|32155.6|32135.6|349
1605808800000|2020-11-19 18:00:00|32192.8|32172.8|32210.7|32190.7|32219.9|32199.9|32185.3|32165.3|332
1605809100000|2020-11-19 18:05:00|32208.5|32188.5|32214.9|32194.9|32218.2|32198.2|32208.5|32188.5|206
1605809400000|2020-11-19 18:10:00|32217.1|32197.1|32215.7|32195.7|32227.8|32207.8|32210.3|32190.3|74
1605809700000|2020-11-19 18:15:00|32217.8|32197.8|32202.8|32182.8|32222.8|32202.8|32202.8|32182.8|131
1605810000000|2020-11-19 18:20:00|32204.9|32184.9|32207.8|32187.8|32208.2|32188.2|32195.7|32175.7|69
1605810300000|2020-11-19 18:25:00|32210|32190|32212.8|32192.8|32222.8|32202.8|32207.8|32187.8|86
1605810600000|2020-11-19 18:30:00|32215|32195|32217.8|32197.8|32217.8|32197.8|32205.3|32185.3|69
1605810900000|2020-11-19 18:35:00|32217.5|32197.5|32209.6|32189.6|32222.1|32202.1|32209.6|32189.6|48
1605811200000|2020-11-19 18:40:00|32210|32190|32205.7|32185.7|32210|32190|32202.1|32182.1|55
1605811500000|2020-11-19 18:45:00|32207.9|32187.9|32210.8|32190.8|32212.9|32192.9|32205|32185|52
1605811800000|2020-11-19 18:50:00|32212.9|32192.9|32230|32210|32230.8|32210.8|32212.9|32192.9|109
1605812100000|2020-11-19 18:55:00|32227.9|32207.9|32222.9|32202.9|32232.5|32212.5|32222.9|32202.9|21
1605812400000|2020-11-19 19:00:00|32220.8|32200.8|32247.9|32227.9|32252.9|32232.9|32220.8|32200.8|217
1605812700000|2020-11-19 19:05:00|32245.8|32225.8|32280.8|32260.8|32280.8|32260.8|32240.8|32220.8|121
1605813000000|2020-11-19 19:10:00|32276.2|32256.2|32302.9|32282.9|32305.8|32285.8|32276.2|32256.2|327
1605813300000|2020-11-19 19:15:00|32303.3|32283.3|32296.6|32276.6|32305.8|32285.8|32290.8|32270.8|239
1605813600000|2020-11-19 19:20:00|32298.7|32278.7|32288.7|32268.7|32303.3|32283.3|32288.7|32268.7|98
1605813900000|2020-11-19 19:25:00|32290.8|32270.8|32295.8|32275.8|32296.2|32276.2|32288.7|32268.7|29
1605814200000|2020-11-19 19:30:00|32298|32278|32312.2|32292.2|32312.2|32292.2|32295.8|32275.8|57
1605814500000|2020-11-19 19:35:00|32313|32293|32323|32303|32323|32303|32310.8|32290.8|95
1605814800000|2020-11-19 19:40:00|32320.9|32300.9|32320.9|32300.9|32326.2|32306.2|32310.9|32290.9|289
1605815100000|2020-11-19 19:45:00|32323.7|32303.7|32315.9|32295.9|32324.1|32304.1|32315.9|32295.9|42
1605815400000|2020-11-19 19:50:00|32313.7|32293.7|32291.6|32271.6|32313.7|32293.7|32291.6|32271.6|28
1605815700000|2020-11-19 19:55:00|32289.5|32269.5|32306.6|32286.6|32310.9|32290.9|32289.5|32269.5|43
1605816000000|2020-11-19 20:00:00|32308.8|32288.8|32299.1|32279.1|32315.9|32295.9|32299.1|32279.1|28
1605816300000|2020-11-19 20:05:00|32297|32277|32288.8|32268.8|32299.1|32279.1|32279.1|32259.1|30
1605816600000|2020-11-19 20:10:00|32286.7|32266.7|32308.8|32288.8|32308.8|32288.8|32286.7|32266.7|25
1605816900000|2020-11-19 20:15:00|32310.9|32290.9|32298.8|32278.8|32311.3|32291.3|32289.9|32269.9|48
1605817200000|2020-11-19 20:20:00|32300.9|32280.9|32298.4|32278.4|32308.8|32288.8|32296.3|32276.3|21
1605817500000|2020-11-19 20:25:00|32296.3|32276.3|32293.8|32273.8|32298.8|32278.8|32288.8|32268.8|27
1605817800000|2020-11-19 20:30:00|32294.2|32274.2|32310.6|32290.6|32313.1|32293.1|32293.8|32273.8|49
1605818100000|2020-11-19 20:35:00|32308.1|32288.1|32311|32291|32323.1|32303.1|32308.1|32288.1|31
1605818400000|2020-11-19 20:40:00|32310.2|32290.2|32316|32296|32318.8|32298.8|32306|32286|69
1605818700000|2020-11-19 20:45:00|32318.1|32298.1|32313.9|32293.9|32318.9|32298.9|32308.9|32288.9|43
1605819000000|2020-11-19 20:50:00|32314.2|32294.2|32326|32306|32328.9|32308.9|32313.9|32293.9|34
1605819300000|2020-11-19 20:55:00|32323.9|32303.9|32328.9|32308.9|32333.9|32313.9|32318.9|32298.9|90
1605819600000|2020-11-19 21:00:00|32326.7|32306.7|32323.9|32303.9|32338.9|32318.9|32323.9|32303.9|39
1605819900000|2020-11-19 21:05:00|32321.8|32301.8|32318.9|32298.9|32323.9|32303.9|32313.9|32293.9|25
1605820200000|2020-11-19 21:10:00|32316.8|32296.8|32316|32296|32321.4|32301.4|32311.4|32291.4|24
1605820500000|2020-11-19 21:15:00|32318.2|32298.2|32318.2|32298.2|32318.9|32298.9|32313.9|32293.9|23
1605820800000|2020-11-19 21:20:00|32318.9|32298.9|32313.6|32293.6|32318.9|32298.9|32313.6|32293.6|3
1605821100000|2020-11-19 21:25:00|32313.9|32293.9|32320.3|32300.3|32320.3|32300.3|32311.4|32291.4|23
1605821400000|2020-11-19 21:30:00|32318.2|32298.2|32311.1|32291.1|32320.3|32300.3|32308.9|32288.9|57
1605821700000|2020-11-19 21:35:00|32313.2|32293.2|32309|32289|32316.1|32296.1|32309|32289|17
1605822000000|2020-11-19 21:40:00|32309.3|32289.3|32311.8|32291.8|32311.8|32291.8|32309|32289|28
1605822300000|2020-11-19 21:45:00|32309|32289|32311.8|32291.8|32314|32294|32309|32289|43
1605822600000|2020-11-19 21:50:00|32314|32294|32311.9|32291.9|32324|32304|32311.9|32291.9|82
1605822900000|2020-11-19 21:55:00|32309.7|32289.7|32299.4|32279.4|32311.9|32291.9|32296.9|32276.9|53
1605826800000|2020-11-19 23:00:00|32299.5|32279.5|32221.6|32201.6|32299.5|32279.5|32214.1|32194.1|112
1605827100000|2020-11-19 23:05:00|32222|32202|32229.1|32209.1|32234.1|32214.1|32222|32202|29
1605827400000|2020-11-19 23:10:00|32226.6|32206.6|32239.1|32219.1|32239.1|32219.1|32224.1|32204.1|32
1605827700000|2020-11-19 23:15:00|32239.5|32219.5|32229.2|32209.2|32248.8|32228.8|32229.2|32209.2|22
1605828000000|2020-11-19 23:20:00|32231.7|32211.7|32234.2|32214.2|32234.2|32214.2|32231.7|32211.7|10
1605828300000|2020-11-19 23:25:00|32232|32212|32238.8|32218.8|32244.2|32224.2|32231.3|32211.3|36
1605828600000|2020-11-19 23:30:00|32239.2|32219.2|32231.3|32211.3|32241.3|32221.3|32231.3|32211.3|31
1605828900000|2020-11-19 23:35:00|32229.2|32209.2|32219.2|32199.2|32229.2|32209.2|32218.5|32198.5|44
1605829200000|2020-11-19 23:40:00|32221.7|32201.7|32236.3|32216.3|32236.3|32216.3|32221.3|32201.3|22
1605829500000|2020-11-19 23:45:00|32234.2|32214.2|32221.7|32201.7|32234.2|32214.2|32221.7|32201.7|14
1605829800000|2020-11-19 23:50:00|32223.9|32203.9|32222.1|32202.1|32226.7|32206.7|32217.1|32197.1|21
1605830100000|2020-11-19 23:55:00|32221.4|32201.4|32219.2|32199.2|32224.2|32204.2|32218.9|32198.9|12
1605830400000|2020-11-20 00:00:00|32224.2|32204.2|32249.2|32229.2|32249.2|32229.2|32224.2|32204.2|51
1605830700000|2020-11-20 00:05:00|32249.3|32229.3|32244.6|32224.6|32249.3|32229.3|32242.1|32222.1|63
1605831000000|2020-11-20 00:10:00|32247.1|32227.1|32237.1|32217.1|32247.1|32227.1|32237.1|32217.1|50
1605831300000|2020-11-20 00:15:00|32237.5|32217.5|32236.8|32216.8|32244.3|32224.3|32234.6|32214.6|20
1605831600000|2020-11-20 00:20:00|32234.6|32214.6|32227.2|32207.2|32234.6|32214.6|32226.8|32206.8|12
1605831900000|2020-11-20 00:25:00|32226.8|32206.8|32237.2|32217.2|32237.2|32217.2|32226.8|32206.8|9
1605832200000|2020-11-20 00:30:00|32239.3|32219.3|32269.7|32249.7|32269.7|32249.7|32237.2|32217.2|44
1605832500000|2020-11-20 00:35:00|32269.3|32249.3|32262.2|32242.2|32269.3|32249.3|32257.5|32237.5|11
1605832800000|2020-11-20 00:40:00|32261.8|32241.8|32257.6|32237.6|32262.2|32242.2|32257.2|32237.2|16
1605833100000|2020-11-20 00:45:00|32257.9|32237.9|32255.1|32235.1|32262.2|32242.2|32255.1|32235.1|5
1605833400000|2020-11-20 00:50:00|32252.9|32232.9|32234.7|32214.7|32252.9|32232.9|32232.2|32212.2|46
1605833700000|2020-11-20 00:55:00|32234.3|32214.3|32235.1|32215.1|32247.2|32227.2|32227.6|32207.6|72
1605834000000|2020-11-20 01:00:00|32237.2|32217.2|32219.4|32199.4|32250.8|32230.8|32216.5|32196.5|309
1605834300000|2020-11-20 01:05:00|32217.2|32197.2|32229.4|32209.4|32229.4|32209.4|32202.2|32182.2|230
1605834600000|2020-11-20 01:10:00|32232.2|32212.2|32258|32238|32265.1|32245.1|32232.2|32212.2|94
1605834900000|2020-11-20 01:15:00|32260.1|32240.1|32270.5|32250.5|32293|32273|32260.1|32240.1|139
1605835200000|2020-11-20 01:20:00|32273|32253|32258|32238|32273|32253|32250.8|32230.8|101
1605835500000|2020-11-20 01:25:00|32257.6|32237.6|32275.1|32255.1|32275.1|32255.1|32248|32228|95
1605835800000|2020-11-20 01:30:00|32273|32253|32262.3|32242.3|32275.1|32255.1|32253|32233|246
1605836100000|2020-11-20 01:35:00|32264.4|32244.4|32253|32233|32264.8|32244.8|32245.2|32225.2|289
1605836400000|2020-11-20 01:40:00|32250.2|32230.2|32240.2|32220.2|32250.2|32230.2|32237.3|32217.3|185
1605836700000|2020-11-20 01:45:00|32244.8|32224.8|32227.3|32207.3|32252.3|32232.3|32227.3|32207.3|221
1605837000000|2020-11-20 01:50:00|32229.5|32209.5|32219.5|32199.5|32229.5|32209.5|32217|32197|85
1605837300000|2020-11-20 01:55:00|32219.8|32199.8|32218.1|32198.1|32234.5|32214.5|32217.3|32197.3|56
1605837600000|2020-11-20 02:00:00|32220.2|32200.2|32205.2|32185.2|32225.2|32205.2|32205.2|32185.2|66
1605837900000|2020-11-20 02:05:00|32204.8|32184.8|32220.2|32200.2|32225.2|32205.2|32202.3|32182.3|43
1605838200000|2020-11-20 02:10:00|32220.6|32200.6|32197.4|32177.4|32220.6|32200.6|32190.6|32170.6|65
1605838500000|2020-11-20 02:15:00|32197.7|32177.7|32204.5|32184.5|32214.5|32194.5|32197.4|32177.4|71
1605838800000|2020-11-20 02:20:00|32206.7|32186.7|32224.5|32204.5|32229.5|32209.5|32206.7|32186.7|25
1605839100000|2020-11-20 02:25:00|32227|32207|32229.5|32209.5|32229.5|32209.5|32219.5|32199.5|38
1605839400000|2020-11-20 02:30:00|32227.4|32207.4|32239.5|32219.5|32244.5|32224.5|32212|32192|93
1605839700000|2020-11-20 02:35:00|32242|32222|32264.6|32244.6|32266.7|32246.7|32237|32217|70
1605840000000|2020-11-20 02:40:00|32266.7|32246.7|32264.6|32244.6|32269.6|32249.6|32259.2|32239.2|55
1605840300000|2020-11-20 02:45:00|32266.7|32246.7|32276.7|32256.7|32279.6|32259.6|32264.6|32244.6|78
1605840600000|2020-11-20 02:50:00|32279.6|32259.6|32261.7|32241.7|32284.6|32264.6|32261.7|32241.7|75
1605840900000|2020-11-20 02:55:00|32259.6|32239.6|32264.6|32244.6|32267.1|32247.1|32254.6|32234.6|46
1605841200000|2020-11-20 03:00:00|32261.7|32241.7|32279.6|32259.6|32281.7|32261.7|32261.7|32241.7|49
1605841500000|2020-11-20 03:05:00|32281.7|32261.7|32305|32285|32314.6|32294.6|32279.6|32259.6|127
1605841800000|2020-11-20 03:10:00|32305.3|32285.3|32352.5|32332.5|32352.5|32332.5|32305.3|32285.3|283
1605842100000|2020-11-20 03:15:00|32350.3|32330.3|32335.4|32315.4|32352.5|32332.5|32330.3|32310.3|128
1605842400000|2020-11-20 03:20:00|32337.5|32317.5|32365.4|32345.4|32369.6|32349.6|32337.5|32317.5|195
1605842700000|2020-11-20 03:25:00|32367.5|32347.5|32352.5|32332.5|32370.4|32350.4|32352.5|32332.5|145
1605843000000|2020-11-20 03:30:00|32352.2|32332.2|32360|32340|32370|32350|32347.5|32327.5|112
1605843300000|2020-11-20 03:35:00|32360.4|32340.4|32357.9|32337.9|32362.5|32342.5|32355.7|32335.7|68
1605843600000|2020-11-20 03:40:00|32358.2|32338.2|32360.4|32340.4|32370.4|32350.4|32358.2|32338.2|26
1605843900000|2020-11-20 03:45:00|32362.5|32342.5|32350.4|32330.4|32362.5|32342.5|32350.4|32330.4|22
1605844200000|2020-11-20 03:50:00|32348.3|32328.3|32347.9|32327.9|32350.8|32330.8|32345.4|32325.4|33
1605844500000|2020-11-20 03:55:00|32345.8|32325.8|32372.9|32352.9|32374.4|32354.4|32345.4|32325.4|41
1605844800000|2020-11-20 04:00:00|32375.1|32355.1|32367.6|32347.6|32375.1|32355.1|32362.6|32342.6|115
1605845100000|2020-11-20 04:05:00|32365.4|32345.4|32378.3|32358.3|32378.3|32358.3|32363.3|32343.3|46
1605845400000|2020-11-20 04:10:00|32380.8|32360.8|32403|32383|32403.3|32383.3|32378.3|32358.3|93
1605845700000|2020-11-20 04:15:00|32400.8|32380.8|32398|32378|32403|32383|32381.2|32361.2|49
1605846000000|2020-11-20 04:20:00|32395.8|32375.8|32385.8|32365.8|32399.8|32379.8|32385.8|32365.8|19
1605846300000|2020-11-20 04:25:00|32388|32368|32381.2|32361.2|32388|32368|32381.2|32361.2|16
1605846600000|2020-11-20 04:30:00|32383.3|32363.3|32388|32368|32395.1|32375.1|32383.3|32363.3|21
1605846900000|2020-11-20 04:35:00|32385.9|32365.9|32388.4|32368.4|32397.6|32377.6|32383.7|32363.7|33
1605847200000|2020-11-20 04:40:00|32390.5|32370.5|32393.4|32373.4|32402.7|32382.7|32388.4|32368.4|29
1605847500000|2020-11-20 04:45:00|32393|32373|32385.5|32365.5|32393|32373|32383.4|32363.4|30
1605847800000|2020-11-20 04:50:00|32383.4|32363.4|32368.4|32348.4|32385.5|32365.5|32360.5|32340.5|64
1605848100000|2020-11-20 04:55:00|32368|32348|32353.4|32333.4|32368.4|32348.4|32353.4|32333.4|36
1605848400000|2020-11-20 05:00:00|32355.5|32335.5|32348.8|32328.8|32365.5|32345.5|32348.8|32328.8|44
1605848700000|2020-11-20 05:05:00|32348.4|32328.4|32333.4|32313.4|32348.4|32328.4|32328.4|32308.4|64
1605849000000|2020-11-20 05:10:00|32335.6|32315.6|32333.4|32313.4|32335.9|32315.9|32325.6|32305.6|50
1605849300000|2020-11-20 05:15:00|32328.4|32308.4|32333.1|32313.1|32335.6|32315.6|32328.4|32308.4|37
1605849600000|2020-11-20 05:20:00|32333.4|32313.4|32343.8|32323.8|32348.1|32328.1|32333.4|32313.4|42
1605849900000|2020-11-20 05:25:00|32343.4|32323.4|32353.5|32333.5|32353.5|32333.5|32343.4|32323.4|25
1605850200000|2020-11-20 05:30:00|32353.1|32333.1|32346|32326|32377.8|32357.8|32338.8|32318.8|126
1605850500000|2020-11-20 05:35:00|32346.3|32326.3|32365.6|32345.6|32367.8|32347.8|32341|32321|75
1605850800000|2020-11-20 05:40:00|32367.8|32347.8|32383.1|32363.1|32397.8|32377.8|32365.6|32345.6|102
1605851100000|2020-11-20 05:45:00|32382.8|32362.8|32420.3|32400.3|32422.8|32402.8|32370.6|32350.6|172
1605851400000|2020-11-20 05:50:00|32417.8|32397.8|32442.1|32422.1|32444.6|32424.6|32405.6|32385.6|174
1605851700000|2020-11-20 05:55:00|32442.4|32422.4|32437.1|32417.1|32462.4|32442.4|32437.1|32417.1|201
1605852000000|2020-11-20 06:00:00|32437.5|32417.5|32464.3|32444.3|32464.3|32444.3|32410|32390|266
1605852300000|2020-11-20 06:05:00|32462.1|32442.1|32476.8|32456.8|32481.8|32461.8|32459.6|32439.6|154
1605852600000|2020-11-20 06:10:00|32478.9|32458.9|32477.8|32457.8|32482.1|32462.1|32462.5|32442.5|145
1605852900000|2020-11-20 06:15:00|32480|32460|32490|32470|32527.8|32507.8|32477.8|32457.8|285
1605853200000|2020-11-20 06:20:00|32489.6|32469.6|32492.2|32472.2|32517.1|32497.1|32480.3|32460.3|167
1605853500000|2020-11-20 06:25:00|32492.5|32472.5|32500|32480|32527.9|32507.9|32492.2|32472.2|178
1605853800000|2020-11-20 06:30:00|32502.2|32482.2|32494.7|32474.7|32515|32495|32477.2|32457.2|142
1605854100000|2020-11-20 06:35:00|32492.5|32472.5|32517.5|32497.5|32517.5|32497.5|32477.5|32457.5|101
1605854400000|2020-11-20 06:40:00|32517.9|32497.9|32520|32500|32529.7|32509.7|32514.3|32494.3|97
1605854700000|2020-11-20 06:45:00|32522.2|32502.2|32522.6|32502.6|32532.2|32512.2|32515|32495|112
1605855000000|2020-11-20 06:50:00|32522.9|32502.9|32525.4|32505.4|32532.6|32512.6|32500.1|32480.1|101
1605855300000|2020-11-20 06:55:00|32525.1|32505.1|32522.6|32502.6|32527.9|32507.9|32510.1|32490.1|152
1605855600000|2020-11-20 07:00:00|32522.2|32502.2|32535.1|32515.1|32542.6|32522.6|32505.1|32485.1|153
1605855900000|2020-11-20 07:05:00|32532.9|32512.9|32510.1|32490.1|32535.1|32515.1|32502.6|32482.6|132
1605856200000|2020-11-20 07:10:00|32512.9|32492.9|32480.1|32460.1|32515.1|32495.1|32477.6|32457.6|132
1605856500000|2020-11-20 07:15:00|32478|32458|32495.1|32475.1|32500.1|32480.1|32477.3|32457.3|83
1605856800000|2020-11-20 07:20:00|32497.6|32477.6|32483|32463|32500.1|32480.1|32478|32458|65
1605857100000|2020-11-20 07:25:00|32485.1|32465.1|32473|32453|32492.3|32472.3|32470.1|32450.1|63
1605857400000|2020-11-20 07:30:00|32475.1|32455.1|32470.1|32450.1|32482.3|32462.3|32467.6|32447.6|52
1605857700000|2020-11-20 07:35:00|32468|32448|32487.3|32467.3|32487.3|32467.3|32467.3|32447.3|93
1605858000000|2020-11-20 07:40:00|32487.7|32467.7|32467.3|32447.3|32497.3|32477.3|32465.2|32445.2|71
1605858300000|2020-11-20 07:45:00|32467.7|32447.7|32479.8|32459.8|32479.8|32459.8|32463|32443|42
1605858600000|2020-11-20 07:50:00|32477.7|32457.7|32502.7|32482.7|32510.2|32490.2|32470.5|32450.5|92
1605858900000|2020-11-20 07:55:00|32503|32483|32498|32478|32513|32493|32490.2|32470.2|94
1605859200000|2020-11-20 08:00:00|32495.9|32475.9|32497.4|32477.4|32497.4|32477.4|32458|32438|380
1605859500000|2020-11-20 08:05:00|32496.7|32476.7|32469.9|32449.9|32496.7|32476.7|32457.4|32437.4|108
1605859800000|2020-11-20 08:10:00|32472|32452|32457.4|32437.4|32477.4|32457.4|32449.9|32429.9|122
1605860100000|2020-11-20 08:15:00|32454.9|32434.9|32492.4|32472.4|32494.5|32474.5|32452.4|32432.4|107
1605860400000|2020-11-20 08:20:00|32494.5|32474.5|32512.4|32492.4|32532.4|32512.4|32492.4|32472.4|136
1605860700000|2020-11-20 08:25:00|32509.5|32489.5|32502.4|32482.4|32524.6|32504.6|32502.4|32482.4|430
1605861000000|2020-11-20 08:30:00|32507.4|32487.4|32502.4|32482.4|32524.6|32504.6|32494.9|32474.9|81
1605861300000|2020-11-20 08:35:00|32502.8|32482.8|32517.1|32497.1|32522.4|32502.4|32502.4|32482.4|62
1605861600000|2020-11-20 08:40:00|32516.7|32496.7|32509.6|32489.6|32522.4|32502.4|32509.6|32489.6|58
1605861900000|2020-11-20 08:45:00|32509.2|32489.2|32507.1|32487.1|32519.6|32499.6|32500.3|32480.3|70
1605862200000|2020-11-20 08:50:00|32507.4|32487.4|32519.6|32499.6|32521.4|32501.4|32507.4|32487.4|45
1605862500000|2020-11-20 08:55:00|32520|32500|32517.5|32497.5|32525|32505|32507.8|32487.8|101
1605862800000|2020-11-20 09:00:00|32519.6|32499.6|32505|32485|32519.6|32499.6|32502.5|32482.5|66
1605863100000|2020-11-20 09:05:00|32507.5|32487.5|32514.6|32494.6|32515|32495|32482.5|32462.5|73
1605863400000|2020-11-20 09:10:00|32515|32495|32549.6|32529.6|32555.3|32535.3|32514.6|32494.6|230
1605863700000|2020-11-20 09:15:00|32551.8|32531.8|32551.8|32531.8|32562.2|32542.2|32547.1|32527.1|156
1605864000000|2020-11-20 09:20:00|32554|32534|32549.7|32529.7|32556.8|32536.8|32546.8|32526.8|100
1605864300000|2020-11-20 09:25:00|32549.3|32529.3|32552.2|32532.2|32559.3|32539.3|32531.5|32511.5|146
1605864600000|2020-11-20 09:30:00|32556.8|32536.8|32537.2|32517.2|32562.5|32542.5|32534.7|32514.7|70
1605864900000|2020-11-20 09:35:00|32539.7|32519.7|32551.9|32531.9|32551.9|32531.9|32534.7|32514.7|45
1605865200000|2020-11-20 09:40:00|32552.2|32532.2|32539.7|32519.7|32559.4|32539.4|32539.7|32519.7|87
1605865500000|2020-11-20 09:45:00|32541.9|32521.9|32541.9|32521.9|32549|32529|32539.4|32519.4|52
1605865800000|2020-11-20 09:50:00|32539.7|32519.7|32534.7|32514.7|32544|32524|32527.6|32507.6|57
1605866100000|2020-11-20 09:55:00|32532.6|32512.6|32524.7|32504.7|32534.7|32514.7|32522.6|32502.6|40
1605866400000|2020-11-20 10:00:00|32527.2|32507.2|32544.7|32524.7|32547.6|32527.6|32524.7|32504.7|43
1605866700000|2020-11-20 10:05:00|32542.6|32522.6|32542.3|32522.3|32549.4|32529.4|32534.8|32514.8|66
1605867000000|2020-11-20 10:10:00|32544.4|32524.4|32562.6|32542.6|32565.1|32545.1|32537.6|32517.6|102
1605867300000|2020-11-20 10:15:00|32562.3|32542.3|32567.6|32547.6|32572.6|32552.6|32559.8|32539.8|164
1605867600000|2020-11-20 10:20:00|32565.5|32545.5|32609.8|32589.8|32611.6|32591.6|32565.1|32545.1|138
1605867900000|2020-11-20 10:25:00|32610.5|32590.5|32752.6|32732.6|32759.8|32739.8|32610.5|32590.5|1053
1605868200000|2020-11-20 10:30:00|32754.8|32734.8|32732.7|32712.7|32764.8|32744.8|32712.7|32692.7|322
1605868500000|2020-11-20 10:35:00|32730.5|32710.5|32740.2|32720.2|32740.2|32720.2|32722.7|32702.7|275
1605868800000|2020-11-20 10:40:00|32738|32718|32747.3|32727.3|32764.8|32744.8|32737.7|32717.7|416
1605869100000|2020-11-20 10:45:00|32745.2|32725.2|32752|32732|32757.3|32737.3|32744.8|32724.8|194
1605869400000|2020-11-20 10:50:00|32752.3|32732.3|32802.7|32782.7|32802.7|32782.7|32752|32732|194
1605869700000|2020-11-20 10:55:00|32800.5|32780.5|32819.9|32799.9|32837.4|32817.4|32772.7|32752.7|459
1605870000000|2020-11-20 11:00:00|32822.4|32802.4|32832|32812|32850.6|32830.6|32812|32792|438
1605870300000|2020-11-20 11:05:00|32829.2|32809.2|32822.7|32802.7|32831.7|32811.7|32807.4|32787.4|198
1605870600000|2020-11-20 11:10:00|32822.4|32802.4|32792.7|32772.7|32824.9|32804.9|32787.4|32767.4|276
1605870900000|2020-11-20 11:15:00|32790.6|32770.6|32753.4|32733.4|32790.6|32770.6|32747.7|32727.7|252
1605871200000|2020-11-20 11:20:00|32753.1|32733.1|32783.4|32763.4|32783.4|32763.4|32740.9|32720.9|175
1605871500000|2020-11-20 11:25:00|32786.3|32766.3|32812.8|32792.8|32812.8|32792.8|32783.4|32763.4|165
1605871800000|2020-11-20 11:30:00|32814.9|32794.9|32820.6|32800.6|32830.6|32810.6|32805.6|32785.6|144
1605872100000|2020-11-20 11:35:00|32820.3|32800.3|32815.6|32795.6|32830.6|32810.6|32810.6|32790.6|80
1605872400000|2020-11-20 11:40:00|32815.3|32795.3|32810.6|32790.6|32830.6|32810.6|32806|32786|73
1605872700000|2020-11-20 11:45:00|32813.1|32793.1|32805.7|32785.7|32815.6|32795.6|32803.5|32783.5|108
1605873000000|2020-11-20 11:50:00|32803.5|32783.5|32811.7|32791.7|32816.3|32796.3|32798.5|32778.5|111
1605873300000|2020-11-20 11:55:00|32811.3|32791.3|32806.4|32786.4|32814.2|32794.2|32804.2|32784.2|90
1605873600000|2020-11-20 12:00:00|32804.2|32784.2|32801.4|32781.4|32818.9|32798.9|32798.9|32778.9|105
1605873900000|2020-11-20 12:05:00|32798.9|32778.9|32766.4|32746.4|32805.7|32785.7|32766.4|32746.4|229
1605874200000|2020-11-20 12:10:00|32763.9|32743.9|32773.5|32753.5|32779.2|32759.2|32748.9|32728.9|232
1605874500000|2020-11-20 12:15:00|32773.2|32753.2|32738.6|32718.6|32775.4|32755.4|32736.1|32716.1|119
1605874800000|2020-11-20 12:20:00|32740.7|32720.7|32743.6|32723.6|32751.4|32731.4|32733.6|32713.6|136
1605875100000|2020-11-20 12:25:00|32741.4|32721.4|32715.7|32695.7|32741.4|32721.4|32710.4|32690.4|240
1605875400000|2020-11-20 12:30:00|32718.2|32698.2|32705.7|32685.7|32722.9|32702.9|32703.6|32683.6|258
1605875700000|2020-11-20 12:35:00|32706.1|32686.1|32738.6|32718.6|32738.9|32718.9|32705.7|32685.7|228
1605876000000|2020-11-20 12:40:00|32736.4|32716.4|32729.3|32709.3|32738.6|32718.6|32723.9|32703.9|80
1605876300000|2020-11-20 12:45:00|32728.9|32708.9|32721.5|32701.5|32741.4|32721.4|32719|32699|97
1605876600000|2020-11-20 12:50:00|32723.6|32703.6|32805.1|32785.1|32842.2|32822.2|32721.5|32701.5|566
1605876900000|2020-11-20 12:55:00|32800.1|32780.1|32781.1|32761.1|32810.8|32790.8|32780.8|32760.8|185
1605877200000|2020-11-20 13:00:00|32780.8|32760.8|32757.6|32737.6|32795.8|32775.8|32735.8|32715.8|660
1605877500000|2020-11-20 13:05:00|32753.3|32733.3|32774|32754|32793|32773|32731.8|32711.8|526
1605877800000|2020-11-20 13:10:00|32773.7|32753.7|32723.7|32703.7|32788.3|32768.3|32718.7|32698.7|469
1605878100000|2020-11-20 13:15:00|32725.8|32705.8|32773.7|32753.7|32784|32764|32725.8|32705.8|638
1605878400000|2020-11-20 13:20:00|32775.8|32755.8|32805.8|32785.8|32820.8|32800.8|32746.2|32726.2|791
1605878700000|2020-11-20 13:25:00|32808.3|32788.3|32817.7|32797.7|32870.8|32850.8|32758|32738|1388
1605879000000|2020-11-20 13:30:00|32820.5|32800.5|32855.9|32835.9|32878.3|32858.3|32820.5|32800.5|462
1605879300000|2020-11-20 13:35:00|32858|32838|32843|32823|32876.5|32856.5|32833|32813|357
1605879600000|2020-11-20 13:40:00|32840.9|32820.9|32890.9|32870.9|32928.4|32908.4|32838.4|32818.4|773
1605879900000|2020-11-20 13:45:00|32893|32873|32848.7|32828.7|32893|32873|32843.7|32823.7|364
1605880200000|2020-11-20 13:50:00|32845.9|32825.9|32860.9|32840.9|32866.2|32846.2|32833.7|32813.7|233
1605880500000|2020-11-20 13:55:00|32858.1|32838.1|32825.6|32805.6|32858.1|32838.1|32795.9|32775.9|445
1605880800000|2020-11-20 14:00:00|32827.7|32807.7|32920.9|32900.9|32923.1|32903.1|32825.6|32805.6|498
1605881100000|2020-11-20 14:05:00|32923.1|32903.1|32937.4|32917.4|32943.1|32923.1|32908.1|32888.1|556
1605881400000|2020-11-20 14:10:00|32935.3|32915.3|32915.9|32895.9|32937.4|32917.4|32873.8|32853.8|594
1605881700000|2020-11-20 14:15:00|32918.1|32898.1|32913.4|32893.4|32938.8|32918.8|32909.1|32889.1|549
1605882000000|2020-11-20 14:20:00|32918.1|32898.1|32958.8|32938.8|32986|32966|32918.1|32898.1|715
1605882300000|2020-11-20 14:25:00|32961|32941|32976|32956|32978.8|32958.8|32958.5|32938.5|312
1605882600000|2020-11-20 14:30:00|32973.8|32953.8|32993.8|32973.8|32993.8|32973.8|32946|32926|578
1605882900000|2020-11-20 14:35:00|32993.5|32973.5|33016.7|32996.7|33024.5|33004.5|32983.8|32963.8|772
1605883200000|2020-11-20 14:40:00|33017|32997|33094.5|33074.5|33104.5|33084.5|33017|32997|1431
1605883500000|2020-11-20 14:45:00|33096.7|33076.7|33071.7|33051.7|33117|33097|33047.4|33027.4|1524
1605883800000|2020-11-20 14:50:00|33073.8|33053.8|33054.5|33034.5|33086.7|33066.7|33046.7|33026.7|530
1605884100000|2020-11-20 14:55:00|33056.7|33036.7|33129.5|33109.5|33129.5|33109.5|33028.2|33008.2|1302
1605884400000|2020-11-20 15:00:00|33129.2|33109.2|33148.9|33128.9|33166.7|33146.7|33079.2|33059.2|1530
1605884700000|2020-11-20 15:05:00|33153.9|33133.9|33141.4|33121.4|33166|33146|33098.2|33078.2|1124
1605885000000|2020-11-20 15:10:00|33141|33121|33128.2|33108.2|33163.6|33143.6|33123.9|33103.9|513
1605885300000|2020-11-20 15:15:00|33128.9|33108.9|33113.2|33093.2|33146.1|33126.1|33103.2|33083.2|629
1605885600000|2020-11-20 15:20:00|33111.1|33091.1|33038.2|33018.2|33120.4|33100.4|33038.2|33018.2|681
1605885900000|2020-11-20 15:25:00|33040.4|33020.4|33018.3|32998.3|33062.9|33042.9|32997.6|32977.6|778
1605886200000|2020-11-20 15:30:00|33018.6|32998.6|33047.9|33027.9|33057.9|33037.9|33002.6|32982.6|565
1605886500000|2020-11-20 15:35:00|33050.1|33030.1|33065.4|33045.4|33092.6|33072.6|33050.1|33030.1|519
1605886800000|2020-11-20 15:40:00|33063.3|33043.3|33017.9|32997.9|33075.4|33055.4|33010.4|32990.4|549
1605887100000|2020-11-20 15:45:00|33015.4|32995.4|33030.5|33010.5|33040.4|33020.4|33012.6|32992.6|339
1605887400000|2020-11-20 15:50:00|33033.3|33013.3|33032.6|33012.6|33043|33023|33023.3|33003.3|197
1605887700000|2020-11-20 15:55:00|33033|33013|33007.6|32987.6|33037.3|33017.3|32995.1|32975.1|439
1605888000000|2020-11-20 16:00:00|33004.8|32984.8|33034.8|33014.8|33034.8|33014.8|32992|32972|269
1605888300000|2020-11-20 16:05:00|33032|33012|33079.5|33059.5|33087.7|33067.7|33032|33012|262
1605888600000|2020-11-20 16:10:00|33079.8|33059.8|33062.7|33042.7|33087.7|33067.7|33062.7|33042.7|529
1605888900000|2020-11-20 16:15:00|33060.5|33040.5|33087|33067|33087|33067|33059.5|33039.5|178
1605889200000|2020-11-20 16:20:00|33089.8|33069.8|33074.9|33054.9|33119.2|33099.2|33067.7|33047.7|347
1605889500000|2020-11-20 16:25:00|33077|33057|33082|33062|33100.5|33080.5|33062|33042|295
1605889800000|2020-11-20 16:30:00|33087|33067|33089.9|33069.9|33107|33087|33084.9|33064.9|251
1605890100000|2020-11-20 16:35:00|33087.4|33067.4|33107.7|33087.7|33119.2|33099.2|33079.9|33059.9|220
1605890400000|2020-11-20 16:40:00|33109.9|33089.9|33114.9|33094.9|33129.9|33109.9|33107.1|33087.1|236
1605890700000|2020-11-20 16:45:00|33112.1|33092.1|33056.4|33036.4|33129.2|33109.2|33056.4|33036.4|488
1605891000000|2020-11-20 16:50:00|33059.2|33039.2|33064.2|33044.2|33074.2|33054.2|33044.2|33024.2|283
1605891300000|2020-11-20 16:55:00|33062.1|33042.1|33051.4|33031.4|33081.4|33061.4|33039.3|33019.3|273
1605891600000|2020-11-20 17:00:00|33048.6|33028.6|33051.4|33031.4|33053.6|33033.6|33042.1|33022.1|184
1605891900000|2020-11-20 17:05:00|33053.6|33033.6|33016.8|32996.8|33061.8|33041.8|33016.8|32996.8|189
1605892200000|2020-11-20 17:10:00|33016.4|32996.4|33016.8|32996.8|33021.4|33001.4|32999.3|32979.3|170
1605892500000|2020-11-20 17:15:00|33016.5|32996.5|33034.6|33014.6|33037.5|33017.5|33007.5|32987.5|267
1605892800000|2020-11-20 17:20:00|33032.5|33012.5|33032.5|33012.5|33042.1|33022.1|33024.3|33004.3|159
1605893100000|2020-11-20 17:25:00|33032.1|33012.1|33045|33025|33045.3|33025.3|33030.3|33010.3|164
1605893400000|2020-11-20 17:30:00|33042.8|33022.8|33047.8|33027.8|33047.8|33027.8|33037.8|33017.8|399
1605893700000|2020-11-20 17:35:00|33050|33030|33077.2|33057.2|33077.2|33057.2|33050|33030|157
1605894000000|2020-11-20 17:40:00|33077.5|33057.5|33082.9|33062.9|33082.9|33062.9|33077.2|33057.2|65
1605894300000|2020-11-20 17:45:00|33082.2|33062.2|33061.9|33041.9|33082.2|33062.2|33060|33040|398
1605894600000|2020-11-20 17:50:00|33062.2|33042.2|33051.5|33031.5|33062.2|33042.2|33051.5|33031.5|131
1605894900000|2020-11-20 17:55:00|33052.2|33032.2|33077.9|33057.9|33087.2|33067.2|33046.9|33026.9|693
1605895200000|2020-11-20 18:00:00|33073.2|33053.2|33042.9|33022.9|33073.2|33053.2|33037.9|33017.9|258
1605895500000|2020-11-20 18:05:00|33045.1|33025.1|33037.2|33017.2|33047.2|33027.2|33035.4|33015.4|107
1605895800000|2020-11-20 18:10:00|33037.6|33017.6|33042.6|33022.6|33042.6|33022.6|33032.9|33012.9|64
1605896100000|2020-11-20 18:15:00|33042.9|33022.9|33035.1|33015.1|33042.9|33022.9|33032.9|33012.9|59
1605896400000|2020-11-20 18:20:00|33032.9|33012.9|33032.9|33012.9|33037.9|33017.9|33030.1|33010.1|39
1605896700000|2020-11-20 18:25:00|33035.1|33015.1|33042.9|33022.9|33045.1|33025.1|33032.9|33012.9|63
1605897000000|2020-11-20 18:30:00|33043|33023|33053|33033|33060.1|33040.1|33038.6|33018.6|136
1605897300000|2020-11-20 18:35:00|33048|33028|33043|33023|33063|33043|33043|33023|234
1605897600000|2020-11-20 18:40:00|33045.1|33025.1|33053|33033|33053|33033|33038.3|33018.3|247
1605897900000|2020-11-20 18:45:00|33052.6|33032.6|33048|33028|33057.3|33037.3|33040.2|33020.2|366
1605898200000|2020-11-20 18:50:00|33050.2|33030.2|33053|33033|33058|33038|33050.2|33030.2|147
1605898500000|2020-11-20 18:55:00|33050.8|33030.8|33045.2|33025.2|33057.3|33037.3|33032.7|33012.7|135
1605898800000|2020-11-20 19:00:00|33043|33023|33070.2|33050.2|33070.2|33050.2|33043|33023|201
1605899100000|2020-11-20 19:05:00|33068|33048|33073.7|33053.7|33075.9|33055.9|33065.9|33045.9|35
1605899400000|2020-11-20 19:10:00|33073.4|33053.4|33063.4|33043.4|33073.4|33053.4|33063.4|33043.4|70
1605899700000|2020-11-20 19:15:00|33061.2|33041.2|33061.5|33041.5|33061.5|33041.5|33058.7|33038.7|97
1605900000000|2020-11-20 19:20:00|33061.2|33041.2|33078.4|33058.4|33080.6|33060.6|33061.2|33041.2|64
1605900300000|2020-11-20 19:25:00|33076.2|33056.2|33078.7|33058.7|33078.7|33058.7|33068.7|33048.7|37
1605900600000|2020-11-20 19:30:00|33080.9|33060.9|33073.7|33053.7|33083.7|33063.7|33073.7|33053.7|68
1605900900000|2020-11-20 19:35:00|33083.7|33063.7|33073.1|33053.1|33088.1|33068.1|33073.1|33053.1|108
1605901200000|2020-11-20 19:40:00|33068.8|33048.8|33048.8|33028.8|33068.8|33048.8|33045.9|33025.9|43
1605901500000|2020-11-20 19:45:00|33048.1|33028.1|33063.1|33043.1|33063.1|33043.1|33046.3|33026.3|56
1605901800000|2020-11-20 19:50:00|33060.9|33040.9|33053.8|33033.8|33065.9|33045.9|33053.8|33033.8|32
1605902100000|2020-11-20 19:55:00|33051.6|33031.6|33053.1|33033.1|33053.8|33033.8|33043.8|33023.8|40
1605902400000|2020-11-20 20:00:00|33053.8|33033.8|33048.5|33028.5|33056|33036|33043.8|33023.8|36
1605902700000|2020-11-20 20:05:00|33050.6|33030.6|33043.2|33023.2|33053.5|33033.5|33043.2|33023.2|32
1605903000000|2020-11-20 20:10:00|33041|33021|33023.8|33003.8|33041|33021|33021|33001|67
1605903300000|2020-11-20 20:15:00|33026|33006|33018.2|32998.2|33026|33006|33013.8|32993.8|61
1605903600000|2020-11-20 20:20:00|33016|32996|33023.8|33003.8|33023.8|33003.8|33013.8|32993.8|28
1605903900000|2020-11-20 20:25:00|33026|33006|33033.9|33013.9|33040.4|33020.4|33024.2|33004.2|37
1605904200000|2020-11-20 20:30:00|33033.5|33013.5|33026.4|33006.4|33033.9|33013.9|33023.2|33003.2|44
1605904500000|2020-11-20 20:35:00|33026|33006|33050.7|33030.7|33050.7|33030.7|33026|33006|43
1605904800000|2020-11-20 20:40:00|33046.4|33026.4|33048.6|33028.6|33051.1|33031.1|33043.9|33023.9|14
1605905100000|2020-11-20 20:45:00|33048.9|33028.9|33053.9|33033.9|33066.1|33046.1|33048.6|33028.6|74
1605905400000|2020-11-20 20:50:00|33056.1|33036.1|33046.1|33026.1|33058.9|33038.9|33046.1|33026.1|51
1605905700000|2020-11-20 20:55:00|33043.6|33023.6|33033.9|33013.9|33048.3|33028.3|33033.9|33013.9|61
1605906000000|2020-11-20 21:00:00|33033.6|33013.6|33031.1|33011.1|33036.1|33016.1|33031.1|33011.1|62
1605906300000|2020-11-20 21:05:00|33031.4|33011.4|33028.9|33008.9|33036.1|33016.1|33026.4|33006.4|19
1605906600000|2020-11-20 21:10:00|33031.1|33011.1|33026.1|33006.1|33036.4|33016.4|33021.4|33001.4|81
1605906900000|2020-11-20 21:15:00|33023.6|33003.6|33031.1|33011.1|33031.1|33011.1|33023.6|33003.6|37
1605907200000|2020-11-20 21:20:00|33026.8|33006.8|33038.6|33018.6|33038.6|33018.6|33026.5|33006.5|23
1605907500000|2020-11-20 21:25:00|33039|33019|33040.8|33020.8|33043.3|33023.3|33038.6|33018.6|17
1605907800000|2020-11-20 21:30:00|33038.6|33018.6|33046.2|33026.2|33051.2|33031.2|33036.2|33016.2|41
1605908100000|2020-11-20 21:35:00|33043.7|33023.7|33051.2|33031.2|33051.2|33031.2|33041.2|33021.2|17
1605908400000|2020-11-20 21:40:00|33051.5|33031.5|33048.4|33028.4|33054|33034|33048.4|33028.4|25
1605908700000|2020-11-20 21:45:00|33047.7|33027.7|33036.2|33016.2|33048.4|33028.4|33034|33014|41
1605909000000|2020-11-20 21:50:00|33036.5|33016.5|33064|33044|33064|33044|33036.5|33016.5|63
1605909300000|2020-11-20 21:55:00|33064.4|33044.4|33090.9|33070.9|33093.4|33073.4|33061.5|33041.5|94
1606086000000|2020-11-22 23:00:00|33064.7|33044.7|33015|32995|33064.7|33044.7|33009.7|32989.7|379
1606086300000|2020-11-22 23:05:00|33012.5|32992.5|33005|32985|33017.2|32997.2|33005|32985|89
1606086600000|2020-11-22 23:10:00|33004.7|32984.7|33004.5|32984.5|33009.5|32989.5|33004.5|32984.5|50
1606086900000|2020-11-22 23:15:00|33009.3|32989.3|33014|32994|33014.5|32994.5|33007|32987|63
1606087200000|2020-11-22 23:20:00|33014.5|32994.5|33017|32997|33017|32997|33011.8|32991.8|17
1606087500000|2020-11-22 23:25:00|33017.3|32997.3|33022|33002|33022|33002|33017.3|32997.3|21
1606087800000|2020-11-22 23:30:00|33019.8|32999.8|33011.6|32991.6|33021.8|33001.8|33011.6|32991.6|15
1606088100000|2020-11-22 23:35:00|33013.8|32993.8|33019.1|32999.1|33019.3|32999.3|33013.8|32993.8|37
1606088400000|2020-11-22 23:40:00|33014.6|32994.6|33009.3|32989.3|33016.3|32996.3|33006.8|32986.8|27
1606088700000|2020-11-22 23:45:00|33011.6|32991.6|33029.1|33009.1|33029.1|33009.1|33009.1|32989.1|28
1606089000000|2020-11-22 23:50:00|33024.1|33004.1|33039.1|33019.1|33039.1|33019.1|33021.8|33001.8|60
1606089300000|2020-11-22 23:55:00|33036.9|33016.9|33034.4|33014.4|33039.1|33019.1|33034.1|33014.1|17
1606089600000|2020-11-23 00:00:00|33036.6|33016.6|33031.6|33011.6|33036.6|33016.6|33026.9|33006.9|23
1606089900000|2020-11-23 00:05:00|33029.4|33009.4|33034.1|33014.1|33034.1|33014.1|33024.4|33004.4|10
1606090200000|2020-11-23 00:10:00|33034.6|33014.6|33051.9|33031.9|33051.9|33031.9|33034.6|33014.6|70
1606090500000|2020-11-23 00:15:00|33054.1|33034.1|33064.2|33044.2|33069.2|33049.2|33054.1|33034.1|87
1606090800000|2020-11-23 00:20:00|33063.9|33043.9|33074.7|33054.7|33076.9|33056.9|33061.7|33041.7|19
1606091100000|2020-11-23 00:25:00|33074.4|33054.4|33074.2|33054.2|33076.9|33056.9|33071.9|33051.9|22
1606091400000|2020-11-23 00:30:00|33071.9|33051.9|33071.9|33051.9|33076.9|33056.9|33069.7|33049.7|20
1606091700000|2020-11-23 00:35:00|33069.7|33049.7|33066.7|33046.7|33071.9|33051.9|33066.7|33046.7|32
1606092000000|2020-11-23 00:40:00|33064.4|33044.4|33072|33052|33072.2|33052.2|33064.4|33044.4|19
1606092300000|2020-11-23 00:45:00|33069.7|33049.7|33074.2|33054.2|33074.2|33054.2|33069.5|33049.5|21
1606092600000|2020-11-23 00:50:00|33072|33052|33074.2|33054.2|33074.2|33054.2|33069.5|33049.5|19
1606092900000|2020-11-23 00:55:00|33071.7|33051.7|33084.7|33064.7|33085|33065|33069.5|33049.5|122
1606093200000|2020-11-23 01:00:00|33084.2|33064.2|33034.7|33014.7|33137|33117|33009.3|32989.3|784
1606093500000|2020-11-23 01:05:00|33042|33022|32999.7|32979.7|33059.5|33039.5|32977.2|32957.2|707
1606093800000|2020-11-23 01:10:00|33002|32982|33005.2|32985.2|33030|33010|32990.2|32970.2|435
1606094100000|2020-11-23 01:15:00|33000.2|32980.2|33027.7|33007.7|33030.2|33010.2|32990.2|32970.2|188
1606094400000|2020-11-23 01:20:00|33025.2|33005.2|33024.8|33004.8|33047.5|33027.5|33012.5|32992.5|207
1606094700000|2020-11-23 01:25:00|33025|33005|33005.3|32985.3|33027.5|33007.5|32980.3|32960.3|184
1606095000000|2020-11-23 01:30:00|33002.8|32982.8|33005.8|32985.8|33005.8|32985.8|32972.5|32952.5|219
1606095300000|2020-11-23 01:35:00|33008|32988|33005.5|32985.5|33010.3|32990.3|32973.3|32953.3|107
1606095600000|2020-11-23 01:40:00|33005.3|32985.3|32985.8|32965.8|33025.8|33005.8|32985.8|32965.8|123
1606095900000|2020-11-23 01:45:00|32983.5|32963.5|32978|32958|32993|32973|32955.8|32935.8|240
1606096200000|2020-11-23 01:50:00|32975.3|32955.3|33045.6|33025.6|33045.6|33025.6|32975.3|32955.3|152
1606096500000|2020-11-23 01:55:00|33043.3|33023.3|33078.1|33058.1|33087.8|33067.8|33043.1|33023.1|267
1606096800000|2020-11-23 02:00:00|33075.8|33055.8|33063.1|33043.1|33078.1|33058.1|33048.3|33028.3|78
1606097100000|2020-11-23 02:05:00|33060.8|33040.8|33058.1|33038.1|33073.1|33053.1|33035.6|33015.6|180
1606097400000|2020-11-23 02:10:00|33060.6|33040.6|33043.6|33023.6|33072.8|33052.8|33043.6|33023.6|74
1606097700000|2020-11-23 02:15:00|33045.8|33025.8|33042.9|33022.9|33045.8|33025.8|33033.1|33013.1|40
1606098000000|2020-11-23 02:20:00|33045.4|33025.4|33045.4|33025.4|33053.1|33033.1|33042.9|33022.9|41
1606098300000|2020-11-23 02:25:00|33043.1|33023.1|33038.1|33018.1|33045.4|33025.4|33028.6|33008.6|44
1606098600000|2020-11-23 02:30:00|33035.9|33015.9|32998.4|32978.4|33043.4|33023.4|32990.9|32970.9|166
1606098900000|2020-11-23 02:35:00|33000.6|32980.6|33008.1|32988.1|33013.1|32993.1|32985.9|32965.9|131
1606099200000|2020-11-23 02:40:00|33010.4|32990.4|33005.7|32985.7|33010.6|32990.6|32988.2|32968.2|112
1606099500000|2020-11-23 02:45:00|33005.4|32985.4|33013.2|32993.2|33020.4|33000.4|33000.4|32980.4|76
1606099800000|2020-11-23 02:50:00|33015.7|32995.7|33020.9|33000.9|33033.2|33013.2|33013.4|32993.4|53
1606100100000|2020-11-23 02:55:00|33023.2|33003.2|33013.2|32993.2|33023.4|33003.4|33008.7|32988.7|47
1606100400000|2020-11-23 03:00:00|33010.9|32990.9|32998.2|32978.2|33015.7|32995.7|32980.9|32960.9|120
1606100700000|2020-11-23 03:05:00|32995.9|32975.9|32993.2|32973.2|33015.9|32995.9|32988.2|32968.2|89
1606101000000|2020-11-23 03:10:00|32993.4|32973.4|33011|32991|33011|32991|32993.2|32973.2|68
1606101300000|2020-11-23 03:15:00|33011.2|32991.2|33018|32998|33028.2|33008.2|33011|32991|49
1606101600000|2020-11-23 03:20:00|33018.2|32998.2|33030.5|33010.5|33031|33011|33018.2|32998.2|39
1606101900000|2020-11-23 03:25:00|33026|33006|33016|32996|33026|33006|33013.2|32993.2|40
1606102200000|2020-11-23 03:30:00|33015.7|32995.7|33030.5|33010.5|33030.5|33010.5|33013.2|32993.2|25
1606102500000|2020-11-23 03:35:00|33027.8|33007.8|33025.8|33005.8|33027.8|33007.8|33021|33001|14
1606102800000|2020-11-23 03:40:00|33028|33008|33033|33013|33035.3|33015.3|33025.8|33005.8|16
1606103100000|2020-11-23 03:45:00|33030.8|33010.8|33025.5|33005.5|33033|33013|33023.3|33003.3|21
1606103400000|2020-11-23 03:50:00|33023.3|33003.3|33016|32996|33023.3|33003.3|33011.5|32991.5|18
1606103700000|2020-11-23 03:55:00|33015.6|32995.6|33015.6|32995.6|33018.1|32998.1|33015.6|32995.6|11
1606104000000|2020-11-23 04:00:00|33013.3|32993.3|32997.8|32977.8|33018.1|32998.1|32997.8|32977.8|40
1606104300000|2020-11-23 04:05:00|33000.6|32980.6|32995.6|32975.6|33003.1|32983.1|32995.6|32975.6|27
1606104600000|2020-11-23 04:10:00|32993.3|32973.3|32990.6|32970.6|32995.6|32975.6|32988.3|32968.3|45
1606104900000|2020-11-23 04:15:00|32988.3|32968.3|32985.6|32965.6|32988.3|32968.3|32982.9|32962.9|34
1606105200000|2020-11-23 04:20:00|32990.1|32970.1|32985.6|32965.6|32995.6|32975.6|32985.6|32965.6|34
1606105500000|2020-11-23 04:25:00|32983.4|32963.4|32977.9|32957.9|32985.6|32965.6|32977.9|32957.9|50
1606105800000|2020-11-23 04:30:00|32980.6|32960.6|32983.1|32963.1|32985.4|32965.4|32978.4|32958.4|36
1606106100000|2020-11-23 04:35:00|32985.6|32965.6|32986.1|32966.1|32990.6|32970.6|32983.4|32963.4|33
1606106400000|2020-11-23 04:40:00|32988.4|32968.4|32998.2|32978.2|33000.7|32980.7|32986.1|32966.1|28
1606106700000|2020-11-23 04:45:00|32995.7|32975.7|32993.2|32973.2|32998.4|32978.4|32993.2|32973.2|12
1606107000000|2020-11-23 04:50:00|32992.9|32972.9|32985.7|32965.7|32992.9|32972.9|32975.7|32955.7|49
1606107300000|2020-11-23 04:55:00|32985.4|32965.4|33000.7|32980.7|33000.9|32980.9|32983.2|32963.2|40
1606107600000|2020-11-23 05:00:00|32998.4|32978.4|32990.7|32970.7|32998.4|32978.4|32983.2|32963.2|23
1606107900000|2020-11-23 05:05:00|32990.9|32970.9|32983.2|32963.2|32993.4|32973.4|32980.7|32960.7|32
1606108200000|2020-11-23 05:10:00|32983.4|32963.4|32988.2|32968.2|32988.2|32968.2|32978.4|32958.4|31
1606108500000|2020-11-23 05:15:00|32990.7|32970.7|32993.9|32973.9|32993.9|32973.9|32986.2|32966.2|42
1606108800000|2020-11-23 05:20:00|32993.7|32973.7|33001|32981|33001|32981|32988.5|32968.5|31
1606109100000|2020-11-23 05:25:00|33001.2|32981.2|32993.9|32973.9|33006.2|32986.2|32993.9|32973.9|17
1606109400000|2020-11-23 05:30:00|32991.7|32971.7|33013.5|32993.5|33025.8|33005.8|32991.7|32971.7|129
1606109700000|2020-11-23 05:35:00|33011.2|32991.2|32966.2|32946.2|33011.2|32991.2|32966.2|32946.2|147
1606110000000|2020-11-23 05:40:00|32968.5|32948.5|32979|32959|32979.4|32959.4|32966.2|32946.2|80
1606110300000|2020-11-23 05:45:00|32979.2|32959.2|32989.2|32969.2|32999|32979|32976.2|32956.2|61
1606110600000|2020-11-23 05:50:00|32996.5|32976.5|33034|33014|33036.3|33016.3|32996.5|32976.5|132
1606110900000|2020-11-23 05:55:00|33036.3|33016.3|33023.8|33003.8|33038.8|33018.8|33016.5|32996.5|102
1606111200000|2020-11-23 06:00:00|33023.5|33003.5|33026.5|33006.5|33026.5|33006.5|33008.8|32988.8|102
1606111500000|2020-11-23 06:05:00|33026.7|33006.7|33016.5|32996.5|33034|33014|33016.3|32996.3|62
1606111800000|2020-11-23 06:10:00|33016.3|32996.3|33009|32989|33021.8|33001.8|33001.8|32981.8|108
1606112100000|2020-11-23 06:15:00|33006.3|32986.3|33004|32984|33011.5|32991.5|33001.5|32981.5|78
1606112400000|2020-11-23 06:20:00|33003.6|32983.6|33011.8|32991.8|33011.8|32991.8|32996.3|32976.3|91
1606112700000|2020-11-23 06:25:00|33014.5|32994.5|32979.1|32959.1|33016.8|32996.8|32976.6|32956.6|182
1606113000000|2020-11-23 06:30:00|32978.8|32958.8|32940.4|32920.4|33002.2|32982.2|32940.4|32920.4|482
1606113300000|2020-11-23 06:35:00|32942.7|32922.7|32935|32915|32960|32940|32875.4|32855.4|427
1606113600000|2020-11-23 06:40:00|32932.5|32912.5|32885.4|32865.4|32935.9|32915.9|32867.7|32847.7|400
1606113900000|2020-11-23 06:45:00|32882.7|32862.7|32907.7|32887.7|32925.4|32905.4|32875.4|32855.4|199
1606114200000|2020-11-23 06:50:00|32908|32888|32898.2|32878.2|32922.7|32902.7|32878.4|32858.4|155
1606114500000|2020-11-23 06:55:00|32900.5|32880.5|32920.5|32900.5|32925.2|32905.2|32895.5|32875.5|101
1606114800000|2020-11-23 07:00:00|32923|32903|32925.5|32905.5|32945.2|32925.2|32908.2|32888.2|106
1606115100000|2020-11-23 07:05:00|32925.7|32905.7|32943.7|32923.7|32943.7|32923.7|32925.7|32905.7|83
1606115400000|2020-11-23 07:10:00|32941|32921|32945.7|32925.7|32951|32931|32933.2|32913.2|80
1606115700000|2020-11-23 07:15:00|32946|32926|32950.7|32930.7|32950.7|32930.7|32938.2|32918.2|57
1606116000000|2020-11-23 07:20:00|32951|32931|32940.8|32920.8|32951|32931|32933.5|32913.5|43
1606116300000|2020-11-23 07:25:00|32943|32923|32945.5|32925.5|32955.8|32935.8|32940.8|32920.8|52
1606116600000|2020-11-23 07:30:00|32948.3|32928.3|32956|32936|32967.8|32947.8|32941|32921|105
1606116900000|2020-11-23 07:35:00|32958.3|32938.3|32958.3|32938.3|32961|32941|32946|32926|31
1606117200000|2020-11-23 07:40:00|32956|32936|32946|32926|32963.1|32943.1|32941|32921|55
1606117500000|2020-11-23 07:45:00|32943.3|32923.3|32955.8|32935.8|32955.8|32935.8|32938.8|32918.8|78
1606117800000|2020-11-23 07:50:00|32958.1|32938.1|32960.6|32940.6|32970.6|32950.6|32958.1|32938.1|57
1606118100000|2020-11-23 07:55:00|32960.4|32940.4|32955.6|32935.6|32960.6|32940.6|32936|32916|119
1606118400000|2020-11-23 08:00:00|32956.1|32936.1|32960.8|32940.8|32975.6|32955.6|32946.1|32926.1|194
1606118700000|2020-11-23 08:05:00|32963.1|32943.1|33000.6|32980.6|33001.1|32981.1|32963.1|32943.1|248
1606119000000|2020-11-23 08:10:00|32998.3|32978.3|32985.6|32965.6|33000.8|32980.8|32980.9|32960.9|97
1606119300000|2020-11-23 08:15:00|32982.9|32962.9|32995.2|32975.2|32995.6|32975.6|32980.6|32960.6|122
1606119600000|2020-11-23 08:20:00|32992.9|32972.9|33008.4|32988.4|33010.6|32990.6|32990.4|32970.4|108
1606119900000|2020-11-23 08:25:00|33008.6|32988.6|33005.7|32985.7|33013.2|32993.2|33005.7|32985.7|76
1606120200000|2020-11-23 08:30:00|33005.9|32985.9|33033.2|33013.2|33033.2|33013.2|33003.4|32983.4|110
1606120500000|2020-11-23 08:35:00|33032.9|33012.9|33002.7|32982.7|33033.4|33013.4|32993.2|32973.2|211
1606120800000|2020-11-23 08:40:00|33002.5|32982.5|33003|32983|33010.2|32990.2|32992.5|32972.5|103
1606121100000|2020-11-23 08:45:00|33000.5|32980.5|33010.2|32990.2|33012.7|32992.7|32997.7|32977.7|49
1606121400000|2020-11-23 08:50:00|33008|32988|32997.8|32977.8|33010.2|32990.2|32995.5|32975.5|51
1606121700000|2020-11-23 08:55:00|32998|32978|33010.3|32990.3|33010.3|32990.3|32990.5|32970.5|49
1606122000000|2020-11-23 09:00:00|33008|32988|32955.7|32935.7|33010.3|32990.3|32953.5|32933.5|192
1606122300000|2020-11-23 09:05:00|32958|32938|32979.8|32959.8|32982.6|32962.6|32957.8|32937.8|281
1606122600000|2020-11-23 09:10:00|32977.6|32957.6|32995.3|32975.3|32995.3|32975.3|32977.6|32957.6|81
1606122900000|2020-11-23 09:15:00|32999.8|32979.8|33003|32983|33015.3|32995.3|32995.3|32975.3|71
1606123200000|2020-11-23 09:20:00|33005.3|32985.3|32985.3|32965.3|33007.8|32987.8|32980.8|32960.8|85
1606123500000|2020-11-23 09:25:00|32983|32963|32980.3|32960.3|32985.3|32965.3|32968.5|32948.5|45
1606123800000|2020-11-23 09:30:00|32982.8|32962.8|32965.6|32945.6|32982.8|32962.8|32965.3|32945.3|67
1606124100000|2020-11-23 09:35:00|32965.8|32945.8|32963.1|32943.1|32975.3|32955.3|32955.4|32935.4|92
1606124400000|2020-11-23 09:40:00|32965.4|32945.4|32964.9|32944.9|32980.8|32960.8|32955.4|32935.4|109
1606124700000|2020-11-23 09:45:00|32967.6|32947.6|32927.6|32907.6|32969.9|32949.9|32923.1|32903.1|121
1606125000000|2020-11-23 09:50:00|32929.9|32909.9|32942.7|32922.7|32944.9|32924.9|32925.4|32905.4|56
1606125300000|2020-11-23 09:55:00|32944.9|32924.9|32940.2|32920.2|32952.4|32932.4|32932.7|32912.7|83
1606125600000|2020-11-23 10:00:00|32940.6|32920.6|32952.7|32932.7|32952.7|32932.7|32935.4|32915.4|65
1606125900000|2020-11-23 10:05:00|32950.4|32930.4|32940|32920|32960|32940|32935.4|32915.4|57
1606126200000|2020-11-23 10:10:00|32940.2|32920.2|32930.7|32910.7|32940.2|32920.2|32927.7|32907.7|79
1606126500000|2020-11-23 10:15:00|32932.9|32912.9|32942.7|32922.7|32942.7|32922.7|32930|32910|540
1606126800000|2020-11-23 10:20:00|32940|32920|32935|32915|32945|32925|32930|32910|26
1606127100000|2020-11-23 10:25:00|32930|32910|32935|32915|32940|32920|32927.7|32907.7|79
1606127400000|2020-11-23 10:30:00|32930.5|32910.5|32900|32880|32935|32915|32890.2|32870.2|184
1606127700000|2020-11-23 10:35:00|32897.7|32877.7|32890.5|32870.5|32900|32880|32870.5|32850.5|166
1606128000000|2020-11-23 10:40:00|32890.3|32870.3|32882.8|32862.8|32895|32875|32870.3|32850.3|97
1606128300000|2020-11-23 10:45:00|32885|32865|32887.8|32867.8|32895|32875|32880.3|32860.3|64
1606128600000|2020-11-23 10:50:00|32885.5|32865.5|32915.1|32895.1|32915.1|32895.1|32885.5|32865.5|60
1606128900000|2020-11-23 10:55:00|32910.3|32890.3|32915.1|32895.1|32925.5|32905.5|32907.6|32887.6|123
1606129200000|2020-11-23 11:00:00|32915.3|32895.3|32898|32878|32920.1|32900.1|32898|32878|42
1606129500000|2020-11-23 11:05:00|32897.8|32877.8|32935.1|32915.1|32935.1|32915.1|32897.6|32877.6|98
1606129800000|2020-11-23 11:10:00|32930.5|32910.5|32950.6|32930.6|32950.6|32930.6|32930.1|32910.1|347
1606130100000|2020-11-23 11:15:00|32952.8|32932.8|32940.1|32920.1|32957.4|32937.4|32932.8|32912.8|198
1606130400000|2020-11-23 11:20:00|32937.8|32917.8|32935.1|32915.1|32937.8|32917.8|32920.6|32900.6|343
1606130700000|2020-11-23 11:25:00|32935.4|32915.4|32927.9|32907.9|32945.1|32925.1|32922.9|32902.9|177
1606131000000|2020-11-23 11:30:00|32925.6|32905.6|32930.4|32910.4|32934.9|32914.9|32912.9|32892.9|114
1606131300000|2020-11-23 11:35:00|32930.2|32910.2|32929.7|32909.7|32930.6|32910.6|32922.9|32902.9|104
1606131600000|2020-11-23 11:40:00|32929.9|32909.9|32930.6|32910.6|32930.8|32910.8|32929.9|32909.9|38
1606131900000|2020-11-23 11:45:00|32935.2|32915.2|32916.1|32896.1|32935.2|32915.2|32916.1|32896.1|156
1606132200000|2020-11-23 11:50:00|32915.6|32895.6|32925.6|32905.6|32925.6|32905.6|32905.6|32885.6|182
1606132500000|2020-11-23 11:55:00|32923.4|32903.4|32932.9|32912.9|32933.4|32913.4|32923.4|32903.4|169
1606132800000|2020-11-23 12:00:00|32925.2|32905.2|32905.4|32885.4|32928.4|32908.4|32905.2|32885.2|149
1606133100000|2020-11-23 12:05:00|32907.7|32887.7|32905.4|32885.4|32910.4|32890.4|32900.2|32880.2|69
1606133400000|2020-11-23 12:10:00|32905.5|32885.5|32915.5|32895.5|32915.5|32895.5|32898.2|32878.2|36
1606133700000|2020-11-23 12:15:00|32915.2|32895.2|32918|32898|32925.2|32905.2|32913|32893|192
1606134000000|2020-11-23 12:20:00|32920.3|32900.3|32935.3|32915.3|32935.3|32915.3|32910.9|32890.9|166
1606134300000|2020-11-23 12:25:00|32935.5|32915.5|32933|32913|32943|32923|32930.7|32910.7|236
1606134600000|2020-11-23 12:30:00|32935.3|32915.3|32895.7|32875.7|32943|32923|32895.7|32875.7|437
1606134900000|2020-11-23 12:35:00|32900.7|32880.7|32911.2|32891.2|32920.7|32900.7|32895.9|32875.9|322
1606135200000|2020-11-23 12:40:00|32906.4|32886.4|32888.7|32868.7|32911.2|32891.2|32878.5|32858.5|143
1606135500000|2020-11-23 12:45:00|32891.2|32871.2|32881.2|32861.2|32896.2|32876.2|32876.2|32856.2|113
1606135800000|2020-11-23 12:50:00|32886|32866|32841.2|32821.2|32886.2|32866.2|32826.2|32806.2|245
1606136100000|2020-11-23 12:55:00|32838.9|32818.9|32833.1|32813.1|32846.2|32826.2|32823.7|32803.7|163
1606136400000|2020-11-23 13:00:00|32833.5|32813.5|32885.8|32865.8|32908.5|32888.5|32833.5|32813.5|500
1606136700000|2020-11-23 13:05:00|32883.5|32863.5|32926.2|32906.2|32931|32911|32881|32861|245
1606137000000|2020-11-23 13:10:00|32926|32906|32866.2|32846.2|32926|32906|32851.5|32831.5|375
1606137300000|2020-11-23 13:15:00|32866.5|32846.5|32859|32839|32866.7|32846.7|32826.5|32806.5|344
1606137600000|2020-11-23 13:20:00|32856.7|32836.7|32891.3|32871.3|32916.5|32896.5|32856.3|32836.3|251
1606137900000|2020-11-23 13:25:00|32891.5|32871.5|32885.8|32865.8|32900.8|32880.8|32880.8|32860.8|226
1606138200000|2020-11-23 13:30:00|32883.6|32863.6|32928.1|32908.1|32928.1|32908.1|32875.8|32855.8|207
1606138500000|2020-11-23 13:35:00|32930.4|32910.4|32940.4|32920.4|32948.6|32928.6|32915.4|32895.4|271
1606138800000|2020-11-23 13:40:00|32940.9|32920.9|32940.7|32920.7|32948.1|32928.1|32888.2|32868.2|885
1606139100000|2020-11-23 13:45:00|32942.9|32922.9|32945.7|32925.7|32950.4|32930.4|32925.4|32905.4|402
1606139400000|2020-11-23 13:50:00|32947.9|32927.9|32895.5|32875.5|32950.4|32930.4|32895.5|32875.5|381
1606139700000|2020-11-23 13:55:00|32893|32873|32935.7|32915.7|32943|32923|32890.5|32870.5|296
1606140000000|2020-11-23 14:00:00|32935.5|32915.5|32941.1|32921.1|32965.7|32945.7|32935.5|32915.5|262
1606140300000|2020-11-23 14:05:00|32943.4|32923.4|32915.9|32895.9|32945.9|32925.9|32910.5|32890.5|162
1606140600000|2020-11-23 14:10:00|32915.7|32895.7|32961.2|32941.2|32990.9|32970.9|32915.7|32895.7|493
1606140900000|2020-11-23 14:15:00|32965.9|32945.9|32950.5|32930.5|32988|32968|32935.9|32915.9|626
1606141200000|2020-11-23 14:20:00|32948.2|32928.2|32950.5|32930.5|32976|32956|32948.2|32928.2|373
1606141500000|2020-11-23 14:25:00|32950.3|32930.3|32910.8|32890.8|32960.7|32940.7|32908|32888|730
1606141800000|2020-11-23 14:30:00|32910.5|32890.5|32903.3|32883.3|32924.7|32904.7|32888|32868|611
1606142100000|2020-11-23 14:35:00|32900.5|32880.5|32905.8|32885.8|32935.6|32915.6|32900.3|32880.3|826
1606142400000|2020-11-23 14:40:00|32905.6|32885.6|32885.1|32865.1|32905.6|32885.6|32870.1|32850.1|893
1606142700000|2020-11-23 14:45:00|32884.9|32864.9|32792.9|32772.9|32890.1|32870.1|32780.6|32760.6|950
1606143000000|2020-11-23 14:50:00|32790.6|32770.6|32797.9|32777.9|32810.4|32790.4|32760.6|32740.6|1056
1606143300000|2020-11-23 14:55:00|32795.4|32775.4|32785.6|32765.6|32805.6|32785.6|32760.2|32740.2|1435
1606143600000|2020-11-23 15:00:00|32785.4|32765.4|32798.1|32778.1|32803.5|32783.5|32768.3|32748.3|565
1606143900000|2020-11-23 15:05:00|32795.8|32775.8|32775.6|32755.6|32795.8|32775.8|32755.6|32735.6|846
1606144200000|2020-11-23 15:10:00|32778.1|32758.1|32743.1|32723.1|32780.2|32760.2|32700.6|32680.6|743
1606144500000|2020-11-23 15:15:00|32742.9|32722.9|32755.6|32735.6|32762.9|32742.9|32738.3|32718.3|1054
1606144800000|2020-11-23 15:20:00|32755.2|32735.2|32730.2|32710.2|32760.2|32740.2|32725.7|32705.7|682
1606145100000|2020-11-23 15:25:00|32727.9|32707.9|32682.9|32662.9|32727.9|32707.9|32682.9|32662.9|493
1606145400000|2020-11-23 15:30:00|32682.7|32662.7|32715.2|32695.2|32718.4|32698.4|32680.7|32660.7|751
1606145700000|2020-11-23 15:35:00|32713|32693|32720.3|32700.3|32725.7|32705.7|32708|32688|1142
1606146000000|2020-11-23 15:40:00|32718|32698|32660.3|32640.3|32720.3|32700.3|32655.3|32635.3|1347
1606146300000|2020-11-23 15:45:00|32657.6|32637.6|32725.3|32705.3|32725.3|32705.3|32655.3|32635.3|488
1606146600000|2020-11-23 15:50:00|32725.1|32705.1|32699.9|32679.9|32732.6|32712.6|32699.9|32679.9|431
1606146900000|2020-11-23 15:55:00|32695.3|32675.3|32665.3|32645.3|32695.3|32675.3|32662.8|32642.8|312
1606147200000|2020-11-23 16:00:00|32670.3|32650.3|32693.9|32673.9|32693.9|32673.9|32630.7|32610.7|674
1606147500000|2020-11-23 16:05:00|32696.4|32676.4|32576.2|32556.2|32698.5|32678.5|32571.2|32551.2|661
1606147800000|2020-11-23 16:10:00|32573.7|32553.7|32563|32543|32578.3|32558.3|32549.9|32529.9|619
1606148100000|2020-11-23 16:15:00|32560.8|32540.8|32600.8|32580.8|32615.6|32595.6|32549.9|32529.9|396
1606148400000|2020-11-23 16:20:00|32600.6|32580.6|32632.6|32612.6|32632.6|32612.6|32575.8|32555.8|436
1606148700000|2020-11-23 16:25:00|32633.3|32613.3|32655.8|32635.8|32665.4|32645.4|32630.6|32610.6|532
1606149000000|2020-11-23 16:30:00|32655.6|32635.6|32625.8|32605.8|32655.6|32635.6|32608.5|32588.5|334
1606149300000|2020-11-23 16:35:00|32621|32601|32600.6|32580.6|32628.3|32608.3|32555.4|32535.4|364
1606149600000|2020-11-23 16:40:00|32600.8|32580.8|32620.4|32600.4|32622.7|32602.7|32590.6|32570.6|293
1606149900000|2020-11-23 16:45:00|32622.7|32602.7|32640.4|32620.4|32640.6|32620.6|32613.1|32593.1|394
1606150200000|2020-11-23 16:50:00|32635.8|32615.8|32660.9|32640.9|32665.6|32645.6|32635.8|32615.8|421
1606150500000|2020-11-23 16:55:00|32663.1|32643.1|32700.9|32680.9|32703.1|32683.1|32660.6|32640.6|414
1606150800000|2020-11-23 17:00:00|32700.6|32680.6|32690.9|32670.9|32705.9|32685.9|32678.6|32658.6|795
1606151100000|2020-11-23 17:05:00|32685.9|32665.9|32675.9|32655.9|32690.9|32670.9|32675.9|32655.9|242
1606151400000|2020-11-23 17:10:00|32675.7|32655.7|32693|32673|32705.5|32685.5|32671.1|32651.1|270
1606151700000|2020-11-23 17:15:00|32692.8|32672.8|32685.1|32665.1|32692.8|32672.8|32675|32655|209
1606152000000|2020-11-23 17:20:00|32685.3|32665.3|32707.8|32687.8|32708|32688|32680.1|32660.1|359
1606152300000|2020-11-23 17:25:00|32708|32688|32693.2|32673.2|32715.5|32695.5|32690.7|32670.7|142
1606152600000|2020-11-23 17:30:00|32693|32673|32690.5|32670.5|32708.6|32688.6|32690.3|32670.3|216
1606152900000|2020-11-23 17:35:00|32692.8|32672.8|32730.1|32710.1|32730.1|32710.1|32692.8|32672.8|176
1606153200000|2020-11-23 17:40:00|32725.3|32705.3|32720.1|32700.1|32735.3|32715.3|32717.8|32697.8|229
1606153500000|2020-11-23 17:45:00|32720.5|32700.5|32740.1|32720.1|32740.1|32720.1|32720.1|32700.1|197
1606153800000|2020-11-23 17:50:00|32735.3|32715.3|32757.8|32737.8|32760.1|32740.1|32735.1|32715.1|323
1606154100000|2020-11-23 17:55:00|32755.1|32735.1|32778.3|32758.3|32778.5|32758.5|32745.6|32725.6|1007
1606154400000|2020-11-23 18:00:00|32778.5|32758.5|32786|32766|32791|32771|32776|32756|206
1606154700000|2020-11-23 18:05:00|32786.2|32766.2|32811|32791|32811|32791|32786.2|32766.2|115
1606155000000|2020-11-23 18:10:00|32811.4|32791.4|32816.4|32796.4|32816.4|32796.4|32798.3|32778.3|102
1606155300000|2020-11-23 18:15:00|32816.5|32796.5|32785.8|32765.8|32823.5|32803.5|32785.8|32765.8|411
1606155600000|2020-11-23 18:20:00|32790.6|32770.6|32796|32776|32798.3|32778.3|32785.6|32765.6|192
1606155900000|2020-11-23 18:25:00|32796.5|32776.5|32805.6|32785.6|32815.6|32795.6|32796.5|32776.5|352
1606156200000|2020-11-23 18:30:00|32801.1|32781.1|32806.3|32786.3|32815.6|32795.6|32798.3|32778.3|73
1606156500000|2020-11-23 18:35:00|32810.9|32790.9|32814|32794|32821.3|32801.3|32808.8|32788.8|32
1606156800000|2020-11-23 18:40:00|32813.8|32793.8|32793.8|32773.8|32813.8|32793.8|32793.8|32773.8|66
1606157100000|2020-11-23 18:45:00|32794|32774|32806.1|32786.1|32818.4|32798.4|32793.8|32773.8|78
1606157400000|2020-11-23 18:50:00|32803.8|32783.8|32796.5|32776.5|32808.8|32788.8|32796.5|32776.5|38
1606157700000|2020-11-23 18:55:00|32794.2|32774.2|32801.1|32781.1|32806.3|32786.3|32794|32774|57
1606158000000|2020-11-23 19:00:00|32801.3|32781.3|32796.1|32776.1|32803.8|32783.8|32791.3|32771.3|80
1606158300000|2020-11-23 19:05:00|32796.3|32776.3|32781.4|32761.4|32798.6|32778.6|32781.4|32761.4|26
1606158600000|2020-11-23 19:10:00|32776.8|32756.8|32785.9|32765.9|32785.9|32765.9|32771.6|32751.6|58
1606158900000|2020-11-23 19:15:00|32783.7|32763.7|32773.5|32753.5|32788.4|32768.4|32766.4|32746.4|47
1606159200000|2020-11-23 19:20:00|32771.2|32751.2|32786.2|32766.2|32788.5|32768.5|32771.2|32751.2|56
1606159500000|2020-11-23 19:25:00|32786.4|32766.4|32806.2|32786.2|32806.2|32786.2|32786.2|32766.2|66
1606159800000|2020-11-23 19:30:00|32806.4|32786.4|32831.8|32811.8|32831.8|32811.8|32806.4|32786.4|101
1606160100000|2020-11-23 19:35:00|32836.6|32816.6|32840.8|32820.8|32848.7|32828.7|32835.8|32815.8|88
1606160400000|2020-11-23 19:40:00|32840.6|32820.6|32831.2|32811.2|32840.8|32820.8|32831.2|32811.2|15
1606160700000|2020-11-23 19:45:00|32836.2|32816.2|32836.2|32816.2|32838.9|32818.9|32833.9|32813.9|12
1606161000000|2020-11-23 19:50:00|32836.4|32816.4|32883.5|32863.5|32883.5|32863.5|32836.2|32816.2|92
1606161300000|2020-11-23 19:55:00|32881.2|32861.2|32900.8|32880.8|32901.3|32881.3|32881.2|32861.2|71
1606161600000|2020-11-23 20:00:00|32903.3|32883.3|32910.8|32890.8|32913.6|32893.6|32895.8|32875.8|59
1606161900000|2020-11-23 20:05:00|32910.9|32890.9|32911.3|32891.3|32918.4|32898.4|32908.4|32888.4|91
1606162200000|2020-11-23 20:10:00|32906.7|32886.7|32911.3|32891.3|32915.9|32895.9|32905.9|32885.9|31
1606162500000|2020-11-23 20:15:00|32913.6|32893.6|32898.6|32878.6|32915.9|32895.9|32896.7|32876.7|59
1606162800000|2020-11-23 20:20:00|32896.3|32876.3|32885.9|32865.9|32896.3|32876.3|32881.3|32861.3|37
1606163100000|2020-11-23 20:25:00|32886.1|32866.1|32885.9|32865.9|32888.6|32868.6|32881.1|32861.1|31
1606163400000|2020-11-23 20:30:00|32883.6|32863.6|32865.7|32845.7|32883.6|32863.6|32865.5|32845.5|193
1606163700000|2020-11-23 20:35:00|32865.9|32845.9|32845.9|32825.9|32868.2|32848.2|32840.9|32820.9|47
1606164000000|2020-11-23 20:40:00|32846.1|32826.1|32845.9|32825.9|32846.3|32826.3|32841.1|32821.1|27
1606164300000|2020-11-23 20:45:00|32846.1|32826.1|32841.4|32821.4|32846.8|32826.8|32839.1|32819.1|62
1606164600000|2020-11-23 20:50:00|32841.6|32821.6|32819.3|32799.3|32842.2|32822.2|32819.3|32799.3|59
1606164900000|2020-11-23 20:55:00|32819.1|32799.1|32801.4|32781.4|32821.2|32801.2|32799.1|32779.1|126
1606165200000|2020-11-23 21:00:00|32801.6|32781.6|32787.2|32767.2|32801.8|32781.8|32787.2|32767.2|85
1606165500000|2020-11-23 21:05:00|32789.5|32769.5|32787.2|32767.2|32789.5|32769.5|32787.2|32767.2|25
1606165800000|2020-11-23 21:10:00|32782.2|32762.2|32777.2|32757.2|32782.2|32762.2|32777.2|32757.2|59
1606166100000|2020-11-23 21:15:00|32775|32755|32784.5|32764.5|32784.5|32764.5|32775|32755|17
1606166400000|2020-11-23 21:20:00|32782.3|32762.3|32782.3|32762.3|32782.5|32762.5|32782.3|32762.3|7
1606166700000|2020-11-23 21:25:00|32784.8|32764.8|32783.3|32763.3|32785.6|32765.6|32778.1|32758.1|201
1606167000000|2020-11-23 21:30:00|32783.1|32763.1|32790.8|32770.8|32790.8|32770.8|32783.1|32763.1|43
1606167300000|2020-11-23 21:35:00|32793.1|32773.1|32805.8|32785.8|32810.6|32790.6|32788.5|32768.5|111
1606167600000|2020-11-23 21:40:00|32803.5|32783.5|32808.1|32788.1|32810.8|32790.8|32803.5|32783.5|15
1606167900000|2020-11-23 21:45:00|32810.8|32790.8|32810.6|32790.6|32810.8|32790.8|32810.4|32790.4|19
1606168200000|2020-11-23 21:50:00|32810.4|32790.4|32810.9|32790.9|32810.9|32790.9|32803.1|32783.1|38
1606168500000|2020-11-23 21:55:00|32813.1|32793.1|32800.5|32780.5|32813.1|32793.1|32797.7|32777.7|24
1606172400000|2020-11-23 23:00:00|32803.5|32783.5|32800.8|32780.8|32805.4|32785.4|32798.3|32778.3|75
1606172700000|2020-11-23 23:05:00|32798.3|32778.3|32798.5|32778.5|32798.5|32778.5|32795.6|32775.6|32
1606173000000|2020-11-23 23:10:00|32798.7|32778.7|32795.6|32775.6|32805.6|32785.6|32795.6|32775.6|23
1606173300000|2020-11-23 23:15:00|32800.2|32780.2|32837.9|32817.9|32838.1|32818.1|32800.2|32780.2|29
1606173600000|2020-11-23 23:20:00|32835.6|32815.6|32840.6|32820.6|32860.4|32840.4|32835.6|32815.6|56
1606173900000|2020-11-23 23:25:00|32842.9|32822.9|32845.6|32825.6|32855.4|32835.4|32840.6|32820.6|46
1606174200000|2020-11-23 23:30:00|32850.4|32830.4|32845.4|32825.4|32850.6|32830.6|32842.9|32822.9|27
1606174500000|2020-11-23 23:35:00|32842.9|32822.9|32847.9|32827.9|32847.9|32827.9|32840.4|32820.4|16
1606174800000|2020-11-23 23:40:00|32845.7|32825.7|32861.1|32841.1|32861.1|32841.1|32840.5|32820.5|33
1606175100000|2020-11-23 23:45:00|32863.6|32843.6|32860.7|32840.7|32865.7|32845.7|32856.1|32836.1|59
1606175400000|2020-11-23 23:50:00|32855.9|32835.9|32882.8|32862.8|32882.8|32862.8|32853|32833|61
1606175700000|2020-11-23 23:55:00|32887.6|32867.6|32865.5|32845.5|32887.6|32867.6|32865.5|32845.5|25
1606176000000|2020-11-24 00:00:00|32867.8|32847.8|32849.7|32829.7|32867.8|32847.8|32849.7|32829.7|50
1606176300000|2020-11-24 00:05:00|32849.5|32829.5|32852.4|32832.4|32854.9|32834.9|32839.7|32819.7|42
1606176600000|2020-11-24 00:10:00|32854.7|32834.7|32867.2|32847.2|32869.5|32849.5|32854.7|32834.7|24
1606176900000|2020-11-24 00:15:00|32862.6|32842.6|32865.1|32845.1|32865.1|32845.1|32855.3|32835.3|46
1606177200000|2020-11-24 00:20:00|32865.3|32845.3|32874.9|32854.9|32875.1|32855.1|32862.8|32842.8|11
1606177500000|2020-11-24 00:25:00|32875.1|32855.1|32875.3|32855.3|32883|32863|32870.3|32850.3|42
1606177800000|2020-11-24 00:30:00|32873|32853|32865.4|32845.4|32875.4|32855.4|32860.4|32840.4|26
1606178100000|2020-11-24 00:35:00|32865.2|32845.2|32867.5|32847.5|32872.7|32852.7|32862.7|32842.7|19
1606178400000|2020-11-24 00:40:00|32867.7|32847.7|32865|32845|32869.6|32849.6|32857.9|32837.9|12
1606178700000|2020-11-24 00:45:00|32865.2|32845.2|32865|32845|32872.3|32852.3|32862.7|32842.7|32
1606179000000|2020-11-24 00:50:00|32862.5|32842.5|32872.5|32852.5|32872.7|32852.7|32860|32840|23
1606179300000|2020-11-24 00:55:00|32872.3|32852.3|32847.3|32827.3|32872.3|32852.3|32847.3|32827.3|57
1606179600000|2020-11-24 01:00:00|32842.5|32822.5|32887.5|32867.5|32887.5|32867.5|32834.8|32814.8|562
1606179900000|2020-11-24 01:05:00|32889.8|32869.8|32890.4|32870.4|32922.7|32902.7|32889.8|32869.8|309
1606180200000|2020-11-24 01:10:00|32892.9|32872.9|32872.7|32852.7|32892.9|32872.9|32867.5|32847.5|161
1606180500000|2020-11-24 01:15:00|32875|32855|32880.1|32860.1|32892.5|32872.5|32870.2|32850.2|161
1606180800000|2020-11-24 01:20:00|32877.8|32857.8|32867.4|32847.4|32889.9|32869.9|32862.4|32842.4|95
1606181100000|2020-11-24 01:25:00|32862.2|32842.2|32852.2|32832.2|32862.4|32842.4|32847.4|32827.4|74
1606181400000|2020-11-24 01:30:00|32852.4|32832.4|32854.9|32834.9|32872|32852|32847|32827|110
1606181700000|2020-11-24 01:35:00|32857.2|32837.2|32827|32807|32857.2|32837.2|32819.3|32799.3|128
1606182000000|2020-11-24 01:40:00|32829.7|32809.7|32824.7|32804.7|32839.3|32819.3|32799.7|32779.7|147
1606182300000|2020-11-24 01:45:00|32824.5|32804.5|32819.7|32799.7|32841.8|32821.8|32817|32797|71
1606182600000|2020-11-24 01:50:00|32817.2|32797.2|32832|32812|32837|32817|32817|32797|56
1606182900000|2020-11-24 01:55:00|32832.2|32812.2|32854.7|32834.7|32859.3|32839.3|32829.7|32809.7|101
1606183200000|2020-11-24 02:00:00|32857|32837|32871.7|32851.7|32872.1|32852.1|32852.2|32832.2|84
1606183500000|2020-11-24 02:05:00|32869.4|32849.4|32906.7|32886.7|32927.1|32907.1|32869.4|32849.4|224
1606183800000|2020-11-24 02:10:00|32906.9|32886.9|32884.4|32864.4|32916.7|32896.7|32877.1|32857.1|107
1606184100000|2020-11-24 02:15:00|32886.7|32866.7|32889.2|32869.2|32891.7|32871.7|32884.4|32864.4|12
1606184400000|2020-11-24 02:20:00|32889.4|32869.4|32901.7|32881.7|32901.7|32881.7|32881.9|32861.9|48
1606184700000|2020-11-24 02:25:00|32904|32884|32884.2|32864.2|32904|32884|32884.2|32864.2|41
1606185000000|2020-11-24 02:30:00|32884.4|32864.4|32884.4|32864.4|32896.7|32876.7|32861.9|32841.9|170
1606185300000|2020-11-24 02:35:00|32881.7|32861.7|32866.9|32846.9|32901.9|32881.9|32861.9|32841.9|96
1606185600000|2020-11-24 02:40:00|32867.1|32847.1|32894.4|32874.4|32904|32884|32867.1|32847.1|44
1606185900000|2020-11-24 02:45:00|32896.7|32876.7|32896.8|32876.8|32901.7|32881.7|32879.4|32859.4|52
1606186200000|2020-11-24 02:50:00|32897|32877|32891.8|32871.8|32906.8|32886.8|32879.5|32859.5|48
1606186500000|2020-11-24 02:55:00|32889.5|32869.5|32876.8|32856.8|32889.5|32869.5|32874.3|32854.3|32
1606186800000|2020-11-24 03:00:00|32879.3|32859.3|32864.5|32844.5|32879.5|32859.5|32862|32842|74
1606187100000|2020-11-24 03:05:00|32862.2|32842.2|32892.2|32872.2|32892.2|32872.2|32862.2|32842.2|48
1606187400000|2020-11-24 03:10:00|32889.5|32869.5|32911.8|32891.8|32911.8|32891.8|32889.5|32869.5|59
1606187700000|2020-11-24 03:15:00|32912|32892|32922|32902|32927|32907|32909.5|32889.5|67
1606188000000|2020-11-24 03:20:00|32924.5|32904.5|32934.5|32914.5|32936.8|32916.8|32919.3|32899.3|75
1606188300000|2020-11-24 03:25:00|32932.2|32912.2|32992|32972|32992|32972|32932|32912|241
1606188600000|2020-11-24 03:30:00|32994.7|32974.7|32972.1|32952.1|32994.7|32974.7|32962.4|32942.4|58
1606188900000|2020-11-24 03:35:00|32972.2|32952.2|32969.6|32949.6|32979.6|32959.6|32967.3|32947.3|27
1606189200000|2020-11-24 03:40:00|32967.3|32947.3|32972.1|32952.1|32976.9|32956.9|32967.3|32947.3|20
1606189500000|2020-11-24 03:45:00|32969.8|32949.8|32954.6|32934.6|32969.8|32949.8|32949.6|32929.6|25
1606189800000|2020-11-24 03:50:00|32959.6|32939.6|32964.4|32944.4|32966.7|32946.7|32956.9|32936.9|26
1606190100000|2020-11-24 03:55:00|32962.1|32942.1|32961.9|32941.9|32966.9|32946.9|32959.6|32939.6|18
1606190400000|2020-11-24 04:00:00|32962.1|32942.1|32969.2|32949.2|32969.4|32949.4|32959.6|32939.6|17
1606190700000|2020-11-24 04:05:00|32966.9|32946.9|32966.9|32946.9|32971.5|32951.5|32962.1|32942.1|15
1606191000000|2020-11-24 04:10:00|32964.6|32944.6|32961.9|32941.9|32964.6|32944.6|32957.1|32937.1|14
1606191300000|2020-11-24 04:15:00|32966.6|32946.6|32967.2|32947.2|32972|32952|32961.9|32941.9|25
1606191600000|2020-11-24 04:20:00|32969.7|32949.7|32964.7|32944.7|32969.7|32949.7|32964.7|32944.7|12
1606191900000|2020-11-24 04:25:00|32967|32947|32967|32947|32967.2|32947.2|32964.5|32944.5|15
1606192200000|2020-11-24 04:30:00|32967.2|32947.2|32962.2|32942.2|32969.5|32949.5|32962.2|32942.2|9
1606192500000|2020-11-24 04:35:00|32964.5|32944.5|32959.9|32939.9|32967|32947|32952|32932|28
1606192800000|2020-11-24 04:40:00|32962.2|32942.2|32967.4|32947.4|32967.4|32947.4|32957.4|32937.4|25
1606193100000|2020-11-24 04:45:00|32969.7|32949.7|32952.4|32932.4|32972.2|32952.2|32952.4|32932.4|28
1606193400000|2020-11-24 04:50:00|32947.4|32927.4|32952.4|32932.4|32955.1|32935.1|32947.4|32927.4|34
1606193700000|2020-11-24 04:55:00|32949.7|32929.7|32962.4|32942.4|32964.5|32944.5|32949.7|32929.7|15
1606194000000|2020-11-24 05:00:00|32964.7|32944.7|32959.8|32939.8|32972.1|32952.1|32952.6|32932.6|19
1606194300000|2020-11-24 05:05:00|32957.4|32937.4|32954.8|32934.8|32957.4|32937.4|32952.3|32932.3|9
1606194600000|2020-11-24 05:10:00|32952.5|32932.5|32947.7|32927.7|32957.5|32937.5|32947.7|32927.7|7
1606194900000|2020-11-24 05:15:00|32950|32930|32944.8|32924.8|32950|32930|32942.5|32922.5|18
1606195200000|2020-11-24 05:20:00|32947.3|32927.3|32952.5|32932.5|32959.8|32939.8|32942.5|32922.5|33
1606195500000|2020-11-24 05:25:00|32952.7|32932.7|32957.3|32937.3|32961.9|32941.9|32952.3|32932.3|28
1606195800000|2020-11-24 05:30:00|32957.5|32937.5|32957.5|32937.5|32982.3|32962.3|32939.6|32919.6|236
1606196100000|2020-11-24 05:35:00|32959.8|32939.8|33064.8|33044.8|33067.3|33047.3|32957.5|32937.5|339
1606196400000|2020-11-24 05:40:00|33067.3|33047.3|33062.5|33042.5|33077.3|33057.3|33047.5|33027.5|217
1606196700000|2020-11-24 05:45:00|33064.8|33044.8|33102.5|33082.5|33102.5|33082.5|33064.8|33044.8|263
1606197000000|2020-11-24 05:50:00|33102.4|33082.4|33067.6|33047.6|33102.4|33082.4|33047.5|33027.5|222
1606197300000|2020-11-24 05:55:00|33070.1|33050.1|33035.1|33015.1|33072.4|33052.4|33022.2|33002.2|203
1606197600000|2020-11-24 06:00:00|33037.4|33017.4|33029.9|33009.9|33057.4|33037.4|33024.9|33004.9|212
1606197900000|2020-11-24 06:05:00|33034.9|33014.9|33089.5|33069.5|33089.5|33069.5|33032.6|33012.6|117
1606198200000|2020-11-24 06:10:00|33089.9|33069.9|33122.4|33102.4|33152.4|33132.4|33087.4|33067.4|466
1606198500000|2020-11-24 06:15:00|33124.7|33104.7|33172.2|33152.2|33172.2|33152.2|33119.9|33099.9|318
1606198800000|2020-11-24 06:20:00|33172.4|33152.4|33150.3|33130.3|33187.4|33167.4|33142.6|33122.6|279
1606199100000|2020-11-24 06:25:00|33147.6|33127.6|33190.3|33170.3|33190.3|33170.3|33140.3|33120.3|242
1606199400000|2020-11-24 06:30:00|33190.5|33170.5|33223|33203|33235.5|33215.5|33189.9|33169.9|400
1606199700000|2020-11-24 06:35:00|33222.8|33202.8|33232.7|33212.7|33232.7|33212.7|33192.6|33172.6|194
1606200000000|2020-11-24 06:40:00|33227.7|33207.7|33242.7|33222.7|33272.7|33252.7|33222.7|33202.7|477
1606200300000|2020-11-24 06:45:00|33247.7|33227.7|33250.4|33230.4|33262.7|33242.7|33232.7|33212.7|193
1606200600000|2020-11-24 06:50:00|33248.1|33228.1|33232.7|33212.7|33258.1|33238.1|33217.9|33197.9|290
1606200900000|2020-11-24 06:55:00|33230.4|33210.4|33248.1|33228.1|33277.5|33257.5|33225.6|33205.6|225
1606201200000|2020-11-24 07:00:00|33247.9|33227.9|33252.7|33232.7|33252.7|33232.7|33233.1|33213.1|85
1606201500000|2020-11-24 07:05:00|33255|33235|33248.1|33228.1|33267.9|33247.9|33248.1|33228.1|78
1606201800000|2020-11-24 07:10:00|33245.8|33225.8|33245.4|33225.4|33248.1|33228.1|33230.4|33210.4|75
1606202100000|2020-11-24 07:15:00|33245.8|33225.8|33257.9|33237.9|33272.7|33252.7|33245.8|33225.8|67
1606202400000|2020-11-24 07:20:00|33257.7|33237.7|33238.1|33218.1|33258.1|33238.1|33238.1|33218.1|28
1606202700000|2020-11-24 07:25:00|33237.8|33217.8|33325.5|33305.5|33333.5|33313.5|33233.1|33213.1|190
1606203000000|2020-11-24 07:30:00|33328.1|33308.1|33277.8|33257.8|33330.5|33310.5|33277.8|33257.8|174
1606203300000|2020-11-24 07:35:00|33275.5|33255.5|33228.2|33208.2|33277.8|33257.8|33228.2|33208.2|95
1606203600000|2020-11-24 07:40:00|33223.2|33203.2|33213.2|33193.2|33233.2|33213.2|33208.5|33188.5|200
1606203900000|2020-11-24 07:45:00|33208.5|33188.5|33178.4|33158.4|33218.6|33198.6|33170.9|33150.9|161
1606204200000|2020-11-24 07:50:00|33180.7|33160.7|33168.2|33148.2|33188.4|33168.4|33163.2|33143.2|117
1606204500000|2020-11-24 07:55:00|33170.5|33150.5|33153.2|33133.2|33170.5|33150.5|33150.7|33130.7|81
1606204800000|2020-11-24 08:00:00|33155.5|33135.5|33248|33228|33263.8|33243.8|33155.5|33135.5|359
1606205100000|2020-11-24 08:05:00|33245.7|33225.7|33252.8|33232.8|33267.8|33247.8|33240.7|33220.7|237
1606205400000|2020-11-24 08:10:00|33248|33228|33252.9|33232.9|33265.2|33245.2|33242.9|33222.9|238
1606205700000|2020-11-24 08:15:00|33253|33233|33237.9|33217.9|33255.4|33235.4|33228.1|33208.1|173
1606206000000|2020-11-24 08:20:00|33240.2|33220.2|33288.3|33268.3|33293.3|33273.3|33237.9|33217.9|172
1606206300000|2020-11-24 08:25:00|33288.1|33268.1|33272.9|33252.9|33295.8|33275.8|33270.8|33250.8|131
1606206600000|2020-11-24 08:30:00|33273.3|33253.3|33277.9|33257.9|33280.8|33260.8|33258.1|33238.1|210
1606206900000|2020-11-24 08:35:00|33280.4|33260.4|33313.3|33293.3|33313.3|33293.3|33273.1|33253.1|126
1606207200000|2020-11-24 08:40:00|33317.9|33297.9|33298.3|33278.3|33323.1|33303.1|33288.3|33268.3|148
1606207500000|2020-11-24 08:45:00|33300.6|33280.6|33297.9|33277.9|33300.6|33280.6|33282.9|33262.9|96
1606207800000|2020-11-24 08:50:00|33293.3|33273.3|33268.1|33248.1|33297.9|33277.9|33258.3|33238.3|104
1606208100000|2020-11-24 08:55:00|33268.3|33248.3|33263.3|33243.3|33268.3|33248.3|33243.1|33223.1|215
1606208400000|2020-11-24 09:00:00|33263.5|33243.5|33323.3|33303.3|33323.5|33303.5|33263.5|33243.5|202
1606208700000|2020-11-24 09:05:00|33323.5|33303.5|33318|33298|33328.3|33308.3|33313.2|33293.2|181
1606209000000|2020-11-24 09:10:00|33318.2|33298.2|33303.2|33283.2|33323|33303|33300.9|33280.9|116
1606209300000|2020-11-24 09:15:00|33305.9|33285.9|33288.6|33268.6|33308.4|33288.4|33285.7|33265.7|73
1606209600000|2020-11-24 09:20:00|33293.2|33273.2|33293|33273|33298|33278|33278|33258|77
1606209900000|2020-11-24 09:25:00|33293.4|33273.4|33323.2|33303.2|33328|33308|33288|33268|138
1606210200000|2020-11-24 09:30:00|33323|33303|33323.2|33303.2|33333|33313|33311.1|33291.1|288
1606210500000|2020-11-24 09:35:00|33323|33303|33318|33298|33333.2|33313.2|33318|33298|41
1606210800000|2020-11-24 09:40:00|33315.7|33295.7|33318.1|33298.1|33338.2|33318.2|33313.4|33293.4|74
1606211100000|2020-11-24 09:45:00|33318.2|33298.2|33303.3|33283.3|33328.1|33308.1|33298.1|33278.1|240
1606211400000|2020-11-24 09:50:00|33300.8|33280.8|33273.3|33253.3|33303.1|33283.1|33273.3|33253.3|118
1606211700000|2020-11-24 09:55:00|33273.4|33253.4|33293.1|33273.1|33296|33276|33273.4|33253.4|56
1606212000000|2020-11-24 10:00:00|33293.3|33273.3|33308.5|33288.5|33323.3|33303.3|33293.3|33273.3|99
1606212300000|2020-11-24 10:05:00|33303.8|33283.8|33298.3|33278.3|33308.3|33288.3|33281|33261|65
1606212600000|2020-11-24 10:10:00|33298.1|33278.1|33308.3|33288.3|33313.5|33293.5|33298.1|33278.1|47
1606212900000|2020-11-24 10:15:00|33306|33286|33313.1|33293.1|33313.3|33293.3|33303.3|33283.3|37
1606213200000|2020-11-24 10:20:00|33308.3|33288.3|33313.1|33293.1|33323|33303|33308.1|33288.1|79
1606213500000|2020-11-24 10:25:00|33318.1|33298.1|33315.8|33295.8|33343.1|33323.1|33313.3|33293.3|108
1606213800000|2020-11-24 10:30:00|33318.2|33298.2|33293.2|33273.2|33318.2|33298.2|33283.5|33263.5|127
1606214100000|2020-11-24 10:35:00|33288.4|33268.4|33263.2|33243.2|33288.4|33268.4|33258.2|33238.2|70
1606214400000|2020-11-24 10:40:00|33260.7|33240.7|33250.5|33230.5|33273.2|33253.2|33250.1|33230.1|73
1606214700000|2020-11-24 10:45:00|33248.2|33228.2|33242.8|33222.8|33258.2|33238.2|33238|33218|120
1606215000000|2020-11-24 10:50:00|33245.1|33225.1|33255.5|33235.5|33260.5|33240.5|33245.1|33225.1|45
1606215300000|2020-11-24 10:55:00|33258|33238|33273|33253|33287.9|33267.9|33258|33238|106
1606215600000|2020-11-24 11:00:00|33272.9|33252.9|33277.7|33257.7|33288.2|33268.2|33268|33248|68
1606215900000|2020-11-24 11:05:00|33277.9|33257.9|33278.2|33258.2|33278.2|33258.2|33258.2|33238.2|67
1606216200000|2020-11-24 11:10:00|33278.6|33258.6|33263.6|33243.6|33300.7|33280.7|33263.6|33243.6|95
1606216500000|2020-11-24 11:15:00|33265.9|33245.9|33258.1|33238.1|33270.9|33250.9|33243.3|33223.3|86
1606216800000|2020-11-24 11:20:00|33257.9|33237.9|33253.1|33233.1|33263.1|33243.1|33250.8|33230.8|32
1606217100000|2020-11-24 11:25:00|33253.3|33233.3|33255.6|33235.6|33258.1|33238.1|33233.3|33213.3|69
1606217400000|2020-11-24 11:30:00|33257.9|33237.9|33247.9|33227.9|33258.3|33238.3|33247.9|33227.9|254
1606217700000|2020-11-24 11:35:00|33240.4|33220.4|33253.3|33233.3|33255.6|33235.6|33237.9|33217.9|513
1606218000000|2020-11-24 11:40:00|33252.9|33232.9|33283|33263|33283|33263|33252.9|33232.9|92
1606218300000|2020-11-24 11:45:00|33283.1|33263.1|33268|33248|33285.8|33265.8|33263|33243|132
1606218600000|2020-11-24 11:50:00|33263.1|33243.1|33268|33248|33275.5|33255.5|33263.1|33243.1|70
1606218900000|2020-11-24 11:55:00|33270.3|33250.3|33255.3|33235.3|33273|33253|33252.8|33232.8|169
1606219200000|2020-11-24 12:00:00|33257.6|33237.6|33280.3|33260.3|33280.3|33260.3|33252.8|33232.8|205
1606219500000|2020-11-24 12:05:00|33280.1|33260.1|33307.6|33287.6|33307.8|33287.8|33267.8|33247.8|211
1606219800000|2020-11-24 12:10:00|33308|33288|33292.7|33272.7|33335.3|33315.3|33288|33268|149
1606220100000|2020-11-24 12:15:00|33288|33268|33322.7|33302.7|33322.7|33302.7|33287.7|33267.7|174
1606220400000|2020-11-24 12:20:00|33317.7|33297.7|33313|33293|33322.3|33302.3|33312.7|33292.7|125
1606220700000|2020-11-24 12:25:00|33317.7|33297.7|33278.1|33258.1|33320|33300|33275.7|33255.7|105
1606221000000|2020-11-24 12:30:00|33280.4|33260.4|33317.7|33297.7|33323.1|33303.1|33270.6|33250.6|167
1606221300000|2020-11-24 12:35:00|33318.1|33298.1|33317.9|33297.9|33322.9|33302.9|33297.9|33277.9|203
1606221600000|2020-11-24 12:40:00|33318.1|33298.1|33313.1|33293.1|33328.3|33308.3|33310.4|33290.4|84
1606221900000|2020-11-24 12:45:00|33315.4|33295.4|33313.5|33293.5|33323.1|33303.1|33300.8|33280.8|266
1606222200000|2020-11-24 12:50:00|33318.1|33298.1|33320.6|33300.6|33327.9|33307.9|33312.9|33292.9|129
1606222500000|2020-11-24 12:55:00|33320.4|33300.4|33327.9|33307.9|33340.1|33320.1|33320.4|33300.4|221
1606222800000|2020-11-24 13:00:00|33332.8|33312.8|33212.8|33192.8|33332.9|33312.9|33212.8|33192.8|833
1606223100000|2020-11-24 13:05:00|33210.3|33190.3|33250.1|33230.1|33262.8|33242.8|33210.3|33190.3|406
1606223400000|2020-11-24 13:10:00|33252.8|33232.8|33175.1|33155.1|33267.4|33247.4|33160.3|33140.3|737
1606223700000|2020-11-24 13:15:00|33175.3|33155.3|33205.3|33185.3|33205.3|33185.3|33162.8|33142.8|397
1606224000000|2020-11-24 13:20:00|33205.1|33185.1|33184.8|33164.8|33215.1|33195.1|33167.5|33147.5|1398
1606224300000|2020-11-24 13:25:00|33182.5|33162.5|33180.2|33160.2|33195|33175|33152.8|33132.8|642
1606224600000|2020-11-24 13:30:00|33179.8|33159.8|33192.1|33172.1|33197.5|33177.5|33152.1|33132.1|882
1606224900000|2020-11-24 13:35:00|33189.8|33169.8|33162.5|33142.5|33197.5|33177.5|33157.5|33137.5|1463
1606225200000|2020-11-24 13:40:00|33164.8|33144.8|33174.8|33154.8|33184.8|33164.8|33162.1|33142.1|578
1606225500000|2020-11-24 13:45:00|33177.2|33157.2|33279.8|33259.8|33294.5|33274.5|33172.5|33152.5|1115
1606225800000|2020-11-24 13:50:00|33284.8|33264.8|33274.5|33254.5|33289.5|33269.5|33259.9|33239.9|1553
1606226100000|2020-11-24 13:55:00|33276.8|33256.8|33300|33280|33307.5|33287.5|33259.9|33239.9|947
1606226400000|2020-11-24 14:00:00|33300.2|33280.2|33297.2|33277.2|33302.5|33282.5|33269.9|33249.9|452
1606226700000|2020-11-24 14:05:00|33297.4|33277.4|33222.2|33202.2|33322.2|33302.2|33219.7|33199.7|537
1606227000000|2020-11-24 14:10:00|33222.6|33202.6|33232.6|33212.6|33232.6|33212.6|33197.2|33177.2|790
1606227300000|2020-11-24 14:15:00|33232.4|33212.4|33212.2|33192.2|33257.4|33237.4|33162.4|33142.4|1539
1606227600000|2020-11-24 14:20:00|33212.6|33192.6|33147.4|33127.4|33222.2|33202.2|33147.4|33127.4|1527
1606227900000|2020-11-24 14:25:00|33142.6|33122.6|33147.3|33127.3|33147.3|33127.3|33119.6|33099.6|532
1606228200000|2020-11-24 14:30:00|33142.6|33122.6|33127.6|33107.6|33152.4|33132.4|33114.9|33094.9|574
1606228500000|2020-11-24 14:35:00|33130|33110|33145|33125|33155|33135|33112.8|33092.8|415
1606228800000|2020-11-24 14:40:00|33147.3|33127.3|33127.3|33107.3|33157.1|33137.1|33122.1|33102.1|707
1606229100000|2020-11-24 14:45:00|33126.9|33106.9|33132.1|33112.1|33174.8|33154.8|33120|33100|2510
1606229400000|2020-11-24 14:50:00|33129.8|33109.8|33119.3|33099.3|33137|33117|33082.3|33062.3|1306
1606229700000|2020-11-24 14:55:00|33121.6|33101.6|33217|33197|33219.5|33199.5|33118.9|33098.9|942
1606230000000|2020-11-24 15:00:00|33217.5|33197.5|33206.8|33186.8|33252.2|33232.2|33194.3|33174.3|401
1606230300000|2020-11-24 15:05:00|33209.1|33189.1|33186.8|33166.8|33239.5|33219.5|33181.8|33161.8|435
1606230600000|2020-11-24 15:10:00|33186.7|33166.7|33189.7|33169.7|33192.4|33172.4|33160|33140|595
1606230900000|2020-11-24 15:15:00|33187.4|33167.4|33190.1|33170.1|33207.4|33187.4|33177.7|33157.7|296
1606231200000|2020-11-24 15:20:00|33189.9|33169.9|33192.6|33172.6|33197.6|33177.6|33175.1|33155.1|113
1606231500000|2020-11-24 15:25:00|33194.9|33174.9|33182.4|33162.4|33197.4|33177.4|33162.6|33142.6|185
1606231800000|2020-11-24 15:30:00|33182.6|33162.6|33197.2|33177.2|33202.8|33182.8|33182.6|33162.6|121
1606232100000|2020-11-24 15:35:00|33197.4|33177.4|33227.8|33207.8|33232.8|33212.8|33197.4|33177.4|441
1606232400000|2020-11-24 15:40:00|33228.1|33208.1|33233.1|33213.1|33243.1|33223.1|33220.3|33200.3|210
1606232700000|2020-11-24 15:45:00|33233|33213|33203.3|33183.3|33238|33218|33202.8|33182.8|186
1606233000000|2020-11-24 15:50:00|33203.5|33183.5|33228.5|33208.5|33235.8|33215.8|33198.5|33178.5|175
1606233300000|2020-11-24 15:55:00|33233.2|33213.2|33193.2|33173.2|33258.5|33238.5|33193.2|33173.2|613
1606233600000|2020-11-24 16:00:00|33190.9|33170.9|33192.8|33172.8|33205.7|33185.7|33185.9|33165.9|727
1606233900000|2020-11-24 16:05:00|33193.2|33173.2|33213|33193|33217.8|33197.8|33178.4|33158.4|467
1606234200000|2020-11-24 16:10:00|33208|33188|33197.9|33177.9|33208|33188|33188|33168|157
1606234500000|2020-11-24 16:15:00|33198.2|33178.2|33195.4|33175.4|33213|33193|33187.9|33167.9|133
1606234800000|2020-11-24 16:20:00|33193|33173|33207.5|33187.5|33217.9|33197.9|33193|33173|282
1606235100000|2020-11-24 16:25:00|33207.9|33187.9|33202.9|33182.9|33230.2|33210.2|33202.9|33182.9|167
1606235400000|2020-11-24 16:30:00|33202.7|33182.7|33207.6|33187.6|33212|33192|33197.2|33177.2|182
1606235700000|2020-11-24 16:35:00|33207.4|33187.4|33207.2|33187.2|33220.1|33200.1|33202.4|33182.4|159
1606236000000|2020-11-24 16:40:00|33207.6|33187.6|33202.1|33182.1|33207.6|33187.6|33194.7|33174.7|149
1606236300000|2020-11-24 16:45:00|33201.9|33181.9|33192.4|33172.4|33202.6|33182.6|33170.1|33150.1|352
1606236600000|2020-11-24 16:50:00|33190.1|33170.1|33217.4|33197.4|33218|33198|33190.1|33170.1|140
1606236900000|2020-11-24 16:55:00|33217.6|33197.6|33192.4|33172.4|33222.6|33202.6|33189.9|33169.9|255
1606237200000|2020-11-24 17:00:00|33192.6|33172.6|33217.5|33197.5|33220.1|33200.1|33192.3|33172.3|98
1606237500000|2020-11-24 17:05:00|33215.1|33195.1|33200|33180|33217.6|33197.6|33197.6|33177.6|77
1606237800000|2020-11-24 17:10:00|33197.6|33177.6|33185|33165|33202.6|33182.6|33184.8|33164.8|235
1606238100000|2020-11-24 17:15:00|33187.3|33167.3|33180|33160|33202.3|33182.3|33180|33160|266
1606238400000|2020-11-24 17:20:00|33182.3|33162.3|33162.3|33142.3|33182.3|33162.3|33157|33137|346
1606238700000|2020-11-24 17:25:00|33160|33140|33157.4|33137.4|33162.3|33142.3|33155|33135|199
1606239000000|2020-11-24 17:30:00|33157.5|33137.5|33182.9|33162.9|33185.7|33165.7|33157.5|33137.5|295
1606239300000|2020-11-24 17:35:00|33185.2|33165.2|33190.7|33170.7|33193.1|33173.1|33183.4|33163.4|209
1606239600000|2020-11-24 17:40:00|33188.4|33168.4|33188.1|33168.1|33193.1|33173.1|33183.1|33163.1|139
1606239900000|2020-11-24 17:45:00|33188.2|33168.2|33193.4|33173.4|33197.7|33177.7|33183.3|33163.3|204
1606240200000|2020-11-24 17:50:00|33193.1|33173.1|33193.1|33173.1|33198.1|33178.1|33183.6|33163.6|263
1606240500000|2020-11-24 17:55:00|33190.8|33170.8|33198.5|33178.5|33198.5|33178.5|33178.8|33158.8|671
1606240800000|2020-11-24 18:00:00|33198.3|33178.3|33211.1|33191.1|33211.3|33191.3|33188.8|33168.8|467
1606241100000|2020-11-24 18:05:00|33208.8|33188.8|33200.8|33180.8|33213.5|33193.5|33198.5|33178.5|407
1606241400000|2020-11-24 18:10:00|33200.6|33180.6|33188.1|33168.1|33200.8|33180.8|33183.1|33163.1|122
1606241700000|2020-11-24 18:15:00|33188|33168|33195.5|33175.5|33195.5|33175.5|33183.1|33163.1|37
1606242000000|2020-11-24 18:20:00|33193.2|33173.2|33192.8|33172.8|33208.2|33188.2|33190.7|33170.7|76
1606242300000|2020-11-24 18:25:00|33192.7|33172.7|33190.5|33170.5|33192.8|33172.8|33183|33163|57
1606242600000|2020-11-24 18:30:00|33188.2|33168.2|33198|33178|33200.5|33180.5|33188.2|33168.2|62
1606242900000|2020-11-24 18:35:00|33200.4|33180.4|33217.7|33197.7|33217.9|33197.9|33195.7|33175.7|88
1606243200000|2020-11-24 18:40:00|33215.4|33195.4|33232.7|33212.7|33252.9|33232.9|33215.4|33195.4|82
1606243500000|2020-11-24 18:45:00|33232.5|33212.5|33230.2|33210.2|33242.5|33222.5|33225.2|33205.2|52
1606243800000|2020-11-24 18:50:00|33230.4|33210.4|33250.2|33230.2|33252.6|33232.6|33230.4|33210.4|80
1606244100000|2020-11-24 18:55:00|33247.9|33227.9|33248.3|33228.3|33250.2|33230.2|33242.7|33222.7|53
1606244400000|2020-11-24 19:00:00|33248.1|33228.1|33242.6|33222.6|33260.2|33240.2|33240.3|33220.3|63
1606244700000|2020-11-24 19:05:00|33242.8|33222.8|33237.6|33217.6|33255.1|33235.1|33237.6|33217.6|37
1606245000000|2020-11-24 19:10:00|33242.6|33222.6|33242.9|33222.9|33247.8|33227.8|33240.3|33220.3|23
1606245300000|2020-11-24 19:15:00|33242.8|33222.8|33243|33223|33247.6|33227.6|33240.3|33220.3|18
1606245600000|2020-11-24 19:20:00|33245.3|33225.3|33247.8|33227.8|33267.5|33247.5|33245.3|33225.3|320
1606245900000|2020-11-24 19:25:00|33245.5|33225.5|33252.3|33232.3|33255|33235|33242.6|33222.6|38
1606246200000|2020-11-24 19:30:00|33250|33230|33252.3|33232.3|33254.7|33234.7|33240|33220|112
1606246500000|2020-11-24 19:35:00|33255|33235|33280.2|33260.2|33282.7|33262.7|33255|33235|128
1606246800000|2020-11-24 19:40:00|33280|33260|33284.7|33264.7|33287.3|33267.3|33277.7|33257.7|65
1606247100000|2020-11-24 19:45:00|33282.3|33262.3|33292|33272|33292.4|33272.4|33282.3|33262.3|79
1606247400000|2020-11-24 19:50:00|33292.4|33272.4|33289.7|33269.7|33297.2|33277.2|33284.7|33264.7|34
1606247700000|2020-11-24 19:55:00|33289.9|33269.9|33294.5|33274.5|33294.5|33274.5|33285|33265|18
1606248000000|2020-11-24 20:00:00|33292.2|33272.2|33272.4|33252.4|33292.2|33272.2|33272.4|33252.4|42
1606248300000|2020-11-24 20:05:00|33267.4|33247.4|33262.4|33242.4|33267.4|33247.4|33262.2|33242.2|88
1606248600000|2020-11-24 20:10:00|33262.7|33242.7|33254.8|33234.8|33267.7|33247.7|33254.8|33234.8|148
1606248900000|2020-11-24 20:15:00|33252.4|33232.4|33252.4|33232.4|33259.8|33239.8|33252.3|33232.3|46
1606249200000|2020-11-24 20:20:00|33247.8|33227.8|33250.3|33230.3|33252.6|33232.6|33242.8|33222.8|31
1606249500000|2020-11-24 20:25:00|33252.6|33232.6|33242.8|33222.8|33252.6|33232.6|33240.1|33220.1|34
1606249800000|2020-11-24 20:30:00|33245.1|33225.1|33247.8|33227.8|33247.8|33227.8|33242.6|33222.6|33
1606250100000|2020-11-24 20:35:00|33245.5|33225.5|33247.7|33227.7|33257.8|33237.8|33242.8|33222.8|59
1606250400000|2020-11-24 20:40:00|33247.8|33227.8|33237.8|33217.8|33247.8|33227.8|33233.2|33213.2|48
1606250700000|2020-11-24 20:45:00|33233.2|33213.2|33233.2|33213.2|33240.5|33220.5|33233.2|33213.2|42
1606251000000|2020-11-24 20:50:00|33233|33213|33238.2|33218.2|33238.2|33218.2|33228.2|33208.2|72
1606251300000|2020-11-24 20:55:00|33240.7|33220.7|33226|33206|33243.4|33223.4|33226|33206|87
1606251600000|2020-11-24 21:00:00|33225.9|33205.9|33213.5|33193.5|33228.2|33208.2|33213.5|33193.5|80
1606251900000|2020-11-24 21:05:00|33215.9|33195.9|33223.4|33203.4|33223.4|33203.4|33213.5|33193.5|8
1606252200000|2020-11-24 21:10:00|33223.6|33203.6|33218.2|33198.2|33223.6|33203.6|33218.2|33198.2|18
1606252500000|2020-11-24 21:15:00|33218.4|33198.4|33228.2|33208.2|33228.2|33208.2|33218.2|33198.2|14
1606252800000|2020-11-24 21:20:00|33228.3|33208.3|33233.3|33213.3|33233.3|33213.3|33228.3|33208.3|8
1606253100000|2020-11-24 21:25:00|33233.6|33213.6|33240.6|33220.6|33242.9|33222.9|33233.4|33213.4|38
1606253400000|2020-11-24 21:30:00|33238.3|33218.3|33230.6|33210.6|33240.6|33220.6|33228.1|33208.1|18
1606253700000|2020-11-24 21:35:00|33233|33213|33243|33223|33243|33223|33233|33213|12
1606254000000|2020-11-24 21:40:00|33243.1|33223.1|33255.6|33235.6|33258|33238|33243.1|33223.1|37
1606254300000|2020-11-24 21:45:00|33258.1|33238.1|33258|33238|33263|33243|33257.8|33237.8|29
1606254600000|2020-11-24 21:50:00|33263|33243|33258.2|33238.2|33263|33243|33255.7|33235.7|57
1606254900000|2020-11-24 21:55:00|33258|33238|33255.5|33235.5|33258|33238|33253|33233|68
1606258800000|2020-11-24 23:00:00|33259.2|33239.2|33225.8|33205.8|33259.2|33239.2|33225.8|33205.8|30
1606259100000|2020-11-24 23:05:00|33223.5|33203.5|33231|33211|33233.4|33213.4|33220.7|33200.7|29
1606259400000|2020-11-24 23:10:00|33233.4|33213.4|33233.5|33213.5|33235.9|33215.9|33230.9|33210.9|12
1606259700000|2020-11-24 23:15:00|33233.4|33213.4|33240.7|33220.7|33240.7|33220.7|33223.5|33203.5|15
1606260000000|2020-11-24 23:20:00|33238.4|33218.4|33235.9|33215.9|33238.4|33218.4|33233.2|33213.2|8
1606260300000|2020-11-24 23:25:00|33238.2|33218.2|33243.2|33223.2|33243.2|33223.2|33238.2|33218.2|15
1606260600000|2020-11-24 23:30:00|33240.9|33220.9|33243.4|33223.4|33245.7|33225.7|33240.9|33220.9|15
1606260900000|2020-11-24 23:35:00|33245.7|33225.7|33245.9|33225.9|33248.4|33228.4|33243.4|33223.4|16
1606261200000|2020-11-24 23:40:00|33245.8|33225.8|33240.9|33220.9|33248.3|33228.3|33240.9|33220.9|13
1606261500000|2020-11-24 23:45:00|33238.6|33218.6|33251.3|33231.3|33251.3|33231.3|33238.6|33218.6|16
1606261800000|2020-11-24 23:50:00|33251.1|33231.1|33263.6|33243.6|33263.6|33243.6|33251.1|33231.1|44
1606262100000|2020-11-24 23:55:00|33268.6|33248.6|33288.3|33268.3|33293.3|33273.3|33268.6|33248.6|50
1606262400000|2020-11-25 00:00:00|33288.2|33268.2|33295.7|33275.7|33296|33276|33283.3|33263.3|60
1606262700000|2020-11-25 00:05:00|33295.8|33275.8|33321|33301|33323.7|33303.7|33295.7|33275.7|85
1606263000000|2020-11-25 00:10:00|33323.3|33303.3|33328.7|33308.7|33334|33314|33321.2|33301.2|75
1606263300000|2020-11-25 00:15:00|33326.3|33306.3|33366.3|33346.3|33369|33349|33318.7|33298.7|82
1606263600000|2020-11-25 00:20:00|33368.7|33348.7|33391.4|33371.4|33393.9|33373.9|33364|33344|72
1606263900000|2020-11-25 00:25:00|33393.7|33373.7|33368.5|33348.5|33393.7|33373.7|33368.5|33348.5|34
1606264200000|2020-11-25 00:30:00|33368.7|33348.7|33341.1|33321.1|33368.7|33348.7|33329|33309|100
1606264500000|2020-11-25 00:35:00|33343.6|33323.6|33368.4|33348.4|33373.2|33353.2|33338.7|33318.7|48
1606264800000|2020-11-25 00:40:00|33366.1|33346.1|33373.4|33353.4|33386.4|33366.4|33366.1|33346.1|68
1606265100000|2020-11-25 00:45:00|33373.6|33353.6|33368.4|33348.4|33381.1|33361.1|33368.4|33348.4|20
1606265400000|2020-11-25 00:50:00|33368.6|33348.6|33371.3|33351.3|33373.6|33353.6|33366.1|33346.1|18
1606265700000|2020-11-25 00:55:00|33373.6|33353.6|33346.4|33326.4|33373.6|33353.6|33346.4|33326.4|53
1606266000000|2020-11-25 01:00:00|33348.8|33328.8|33406.4|33386.4|33423.9|33403.9|33343.8|33323.8|461
1606266300000|2020-11-25 01:05:00|33406.5|33386.5|33359.1|33339.1|33414.1|33394.1|33353.8|33333.8|282
1606266600000|2020-11-25 01:10:00|33361.5|33341.5|33338.8|33318.8|33363.8|33343.8|33333.8|33313.8|135
1606266900000|2020-11-25 01:15:00|33343.7|33323.7|33384|33364|33391.5|33371.5|33328.8|33308.8|173
1606267200000|2020-11-25 01:20:00|33386.3|33366.3|33361.3|33341.3|33403.8|33383.8|33358.8|33338.8|197
1606267500000|2020-11-25 01:25:00|33363.8|33343.8|33383.9|33363.9|33388.8|33368.8|33358.8|33338.8|63
1606267800000|2020-11-25 01:30:00|33381.5|33361.5|33361.4|33341.4|33386.4|33366.4|33353.9|33333.9|79
1606268100000|2020-11-25 01:35:00|33363.7|33343.7|33389|33369|33396.5|33376.5|33361.4|33341.4|56
1606268400000|2020-11-25 01:40:00|33389.2|33369.2|33361.5|33341.5|33394|33374|33354.2|33334.2|62
1606268700000|2020-11-25 01:45:00|33359.2|33339.2|33423.7|33403.7|33423.7|33403.7|33353.9|33333.9|165
1606269000000|2020-11-25 01:50:00|33421.4|33401.4|33464.2|33444.2|33506.7|33486.7|33419.1|33399.1|429
1606269300000|2020-11-25 01:55:00|33464.1|33444.1|33414.2|33394.2|33464.2|33444.2|33389.2|33369.2|242
1606269600000|2020-11-25 02:00:00|33416.7|33396.7|33418.8|33398.8|33434.1|33414.1|33414.2|33394.2|92
1606269900000|2020-11-25 02:05:00|33418.6|33398.6|33428.9|33408.9|33428.9|33408.9|33386.8|33366.8|118
1606270200000|2020-11-25 02:10:00|33426.6|33406.6|33389|33369|33428.9|33408.9|33386.5|33366.5|198
1606270500000|2020-11-25 02:15:00|33388.8|33368.8|33391.5|33371.5|33396.3|33376.3|33384|33364|22
1606270800000|2020-11-25 02:20:00|33389.1|33369.1|33399.1|33379.1|33404|33384|33389.1|33369.1|16
1606271100000|2020-11-25 02:25:00|33401.5|33381.5|33384.2|33364.2|33404.1|33384.1|33384|33364|31
1606271400000|2020-11-25 02:30:00|33384|33364|33376.7|33356.7|33416.5|33396.5|33374.2|33354.2|201
1606271700000|2020-11-25 02:35:00|33379|33359|33334.3|33314.3|33379|33359|33329.2|33309.2|179
1606272000000|2020-11-25 02:40:00|33336.7|33316.7|33336.7|33316.7|33356.4|33336.4|33329|33309|90
1606272300000|2020-11-25 02:45:00|33334.3|33314.3|33331.5|33311.5|33339.4|33319.4|33324.3|33304.3|92
1606272600000|2020-11-25 02:50:00|33329|33309|33319.4|33299.4|33329.1|33309.1|33316.7|33296.7|79
1606272900000|2020-11-25 02:55:00|33321.7|33301.7|33334.1|33314.1|33356.6|33336.6|33321.7|33301.7|92
1606273200000|2020-11-25 03:00:00|33331.7|33311.7|33321.7|33301.7|33334.1|33314.1|33309.4|33289.4|138
1606273500000|2020-11-25 03:05:00|33319.2|33299.2|33309.1|33289.1|33321.6|33301.6|33299.1|33279.1|99
1606273800000|2020-11-25 03:10:00|33304.4|33284.4|33324.1|33304.1|33326.8|33306.8|33299.2|33279.2|85
1606274100000|2020-11-25 03:15:00|33323.8|33303.8|33326.1|33306.1|33339.1|33319.1|33311.6|33291.6|121
1606274400000|2020-11-25 03:20:00|33326.5|33306.5|33343.8|33323.8|33346.3|33326.3|33323.6|33303.6|39
1606274700000|2020-11-25 03:25:00|33344|33324|33318.8|33298.8|33344|33324|33316.5|33296.5|84
1606275000000|2020-11-25 03:30:00|33316.3|33296.3|33324|33304|33333.8|33313.8|33306.5|33286.5|73
1606275300000|2020-11-25 03:35:00|33323.8|33303.8|33293.5|33273.5|33323.8|33303.8|33288.5|33268.5|53
1606275600000|2020-11-25 03:40:00|33291.2|33271.2|33271.1|33251.1|33291.2|33271.2|33268.6|33248.6|106
1606275900000|2020-11-25 03:45:00|33268.6|33248.6|33278.6|33258.6|33278.6|33258.6|33258.7|33238.7|62
1606276200000|2020-11-25 03:50:00|33281.1|33261.1|33305.8|33285.8|33305.8|33285.8|33281.1|33261.1|83
1606276500000|2020-11-25 03:55:00|33305.6|33285.6|33305.8|33285.8|33308.3|33288.3|33303.3|33283.3|15
1606276800000|2020-11-25 04:00:00|33305.9|33285.9|33323.3|33303.3|33323.3|33303.3|33303.3|33283.3|75
1606277100000|2020-11-25 04:05:00|33323.6|33303.6|33358.3|33338.3|33358.3|33338.3|33323.6|33303.6|93
1606277400000|2020-11-25 04:10:00|33363.3|33343.3|33375.8|33355.8|33383.6|33363.6|33363.3|33343.3|92
1606277700000|2020-11-25 04:15:00|33375.7|33355.7|33378.6|33358.6|33383.6|33363.6|33375.7|33355.7|20
1606278000000|2020-11-25 04:20:00|33378.3|33358.3|33373.7|33353.7|33378.3|33358.3|33371|33351|14
1606278300000|2020-11-25 04:25:00|33373.3|33353.3|33368.7|33348.7|33373.7|33353.7|33368.7|33348.7|24
1606278600000|2020-11-25 04:30:00|33371|33351|33376|33356|33376.3|33356.3|33371|33351|24
1606278900000|2020-11-25 04:35:00|33373.7|33353.7|33371|33351|33378.7|33358.7|33371|33351|8
1606279200000|2020-11-25 04:40:00|33368.7|33348.7|33368.9|33348.9|33373.7|33353.7|33363.9|33343.9|17
1606279500000|2020-11-25 04:45:00|33368.7|33348.7|33354|33334|33368.7|33348.7|33351.7|33331.7|21
1606279800000|2020-11-25 04:50:00|33351.7|33331.7|33363.7|33343.7|33363.7|33343.7|33349.2|33329.2|18
1606280100000|2020-11-25 04:55:00|33358.9|33338.9|33334.1|33314.1|33358.9|33338.9|33334|33314|13
1606280400000|2020-11-25 05:00:00|33333.7|33313.7|33351.4|33331.4|33351.4|33331.4|33333.7|33313.7|36
1606280700000|2020-11-25 05:05:00|33349.1|33329.1|33329.1|33309.1|33351.4|33331.4|33329.1|33309.1|13
1606281000000|2020-11-25 05:10:00|33326.4|33306.4|33313.9|33293.9|33328.8|33308.8|33311.6|33291.6|32
1606281300000|2020-11-25 05:15:00|33309.1|33289.1|33283.8|33263.8|33309.1|33289.1|33278.8|33258.8|61
1606281600000|2020-11-25 05:20:00|33281.4|33261.4|33273.5|33253.5|33281.4|33261.4|33271.2|33251.2|66
1606281900000|2020-11-25 05:25:00|33276|33256|33278.5|33258.5|33291|33271|33273.4|33253.4|103
1606282200000|2020-11-25 05:30:00|33276|33256|33266.5|33246.5|33276|33256|33228.5|33208.5|321
1606282500000|2020-11-25 05:35:00|33266.3|33246.3|33254|33234|33303.8|33283.8|33251.6|33231.6|86
1606282800000|2020-11-25 05:40:00|33253.8|33233.8|33224.3|33204.3|33276.7|33256.7|33219.2|33199.2|147
1606283100000|2020-11-25 05:45:00|33224.2|33204.2|33194.2|33174.2|33234|33214|33183.9|33163.9|202
1606283400000|2020-11-25 05:50:00|33194.3|33174.3|33201.8|33181.8|33226.5|33206.5|33189.5|33169.5|111
1606283700000|2020-11-25 05:55:00|33201.7|33181.7|33209.2|33189.2|33214.2|33194.2|33189.2|33169.2|69
1606284000000|2020-11-25 06:00:00|33209.3|33189.3|33209.2|33189.2|33229.5|33209.5|33199.2|33179.2|124
1606284300000|2020-11-25 06:05:00|33209.1|33189.1|33193.9|33173.9|33221.6|33201.6|33181.9|33161.9|141
1606284600000|2020-11-25 06:10:00|33191.6|33171.6|33186.6|33166.6|33194.2|33174.2|33178.9|33158.9|61
1606284900000|2020-11-25 06:15:00|33188.9|33168.9|33186.4|33166.4|33193.9|33173.9|33176.3|33156.3|49
1606285200000|2020-11-25 06:20:00|33186.6|33166.6|33128.8|33108.8|33203.9|33183.9|33113.7|33093.7|193
1606285500000|2020-11-25 06:25:00|33129|33109|33121.3|33101.3|33143.8|33123.8|33119|33099|124
1606285800000|2020-11-25 06:30:00|33123.7|33103.7|33168.5|33148.5|33179|33159|33121.3|33101.3|218
1606286100000|2020-11-25 06:35:00|33166.2|33146.2|33144|33124|33171.5|33151.5|33144|33124|97
1606286400000|2020-11-25 06:40:00|33144.1|33124.1|33109|33089|33146.5|33126.5|33099|33079|210
1606286700000|2020-11-25 06:45:00|33111.4|33091.4|33109|33089|33133.7|33113.7|33099|33079|112
1606287000000|2020-11-25 06:50:00|33114|33094|33114|33094|33133.9|33113.9|33108.9|33088.9|153
1606287300000|2020-11-25 06:55:00|33118.9|33098.9|33133.7|33113.7|33133.9|33113.9|33113.7|33093.7|92
1606287600000|2020-11-25 07:00:00|33131.2|33111.2|33119.1|33099.1|33153.8|33133.8|33116.6|33096.6|106
1606287900000|2020-11-25 07:05:00|33118.9|33098.9|33128.8|33108.8|33131.4|33111.4|33116.4|33096.4|31
1606288200000|2020-11-25 07:10:00|33126.4|33106.4|33121.4|33101.4|33131.4|33111.4|33118.9|33098.9|38
1606288500000|2020-11-25 07:15:00|33123.8|33103.8|33111.4|33091.4|33128.8|33108.8|33111.2|33091.2|56
1606288800000|2020-11-25 07:20:00|33113.8|33093.8|33118.8|33098.8|33123.8|33103.8|33108.8|33088.8|103
1606289100000|2020-11-25 07:25:00|33119.1|33099.1|33154.4|33134.4|33154.4|33134.4|33114.1|33094.1|109
1606289400000|2020-11-25 07:30:00|33154.1|33134.1|33161.5|33141.5|33168.8|33148.8|33151.5|33131.5|46
1606289700000|2020-11-25 07:35:00|33161.3|33141.3|33161.4|33141.4|33168.8|33148.8|33154.1|33134.1|84
1606290000000|2020-11-25 07:40:00|33158.9|33138.9|33171.5|33151.5|33174|33154|33144.2|33124.2|71
1606290300000|2020-11-25 07:45:00|33169.2|33149.2|33158.9|33138.9|33173.7|33153.7|33146.5|33126.5|53
1606290600000|2020-11-25 07:50:00|33159|33139|33199|33179|33203.9|33183.9|33158.9|33138.9|87
1606290900000|2020-11-25 07:55:00|33199.3|33179.3|33209.1|33189.1|33221.2|33201.2|33199.3|33179.3|79
1606291200000|2020-11-25 08:00:00|33208.9|33188.9|33221.6|33201.6|33229.2|33209.2|33204.1|33184.1|123
1606291500000|2020-11-25 08:05:00|33223.9|33203.9|33241.6|33221.6|33246.7|33226.7|33214.2|33194.2|102
1606291800000|2020-11-25 08:10:00|33239.2|33219.2|33209.2|33189.2|33239.2|33219.2|33191.9|33171.9|288
1606292100000|2020-11-25 08:15:00|33211.7|33191.7|33211.6|33191.6|33244.2|33224.2|33209.2|33189.2|132
1606292400000|2020-11-25 08:20:00|33214|33194|33189.3|33169.3|33214|33194|33174.4|33154.4|117
1606292700000|2020-11-25 08:25:00|33186.9|33166.9|33191.8|33171.8|33204|33184|33179.3|33159.3|68
1606293000000|2020-11-25 08:30:00|33191.6|33171.6|33214|33194|33229|33209|33189.3|33169.3|216
1606293300000|2020-11-25 08:35:00|33216.3|33196.3|33219|33199|33236.4|33216.4|33214|33194|272
1606293600000|2020-11-25 08:40:00|33216.7|33196.7|33201.4|33181.4|33226.4|33206.4|33201.4|33181.4|62
1606293900000|2020-11-25 08:45:00|33199|33179|33161.5|33141.5|33199|33179|33159|33139|89
1606294200000|2020-11-25 08:50:00|33164|33144|33148.8|33128.8|33169|33149|33148.8|33128.8|244
1606294500000|2020-11-25 08:55:00|33148.9|33128.9|33161.6|33141.6|33176.4|33156.4|33126.4|33106.4|127
1606294800000|2020-11-25 09:00:00|33161.4|33141.4|33154.1|33134.1|33169.1|33149.1|33149.2|33129.2|177
1606295100000|2020-11-25 09:05:00|33156.6|33136.6|33161.9|33141.9|33169.4|33149.4|33154.1|33134.1|102
1606295400000|2020-11-25 09:10:00|33162|33142|33149.5|33129.5|33164.4|33144.4|33142.3|33122.3|20
1606295700000|2020-11-25 09:15:00|33149.4|33129.4|33161.8|33141.8|33166.9|33146.9|33134.5|33114.5|71
1606296000000|2020-11-25 09:20:00|33159.4|33139.4|33154.4|33134.4|33179.4|33159.4|33149.7|33129.7|43
1606296300000|2020-11-25 09:25:00|33152.1|33132.1|33109.6|33089.6|33152.1|33132.1|33104.7|33084.7|88
1606296600000|2020-11-25 09:30:00|33109.7|33089.7|33060|33040|33109.7|33089.7|33057.5|33037.5|239
1606296900000|2020-11-25 09:35:00|33062.4|33042.4|33104.7|33084.7|33104.7|33084.7|33062.4|33042.4|206
1606297200000|2020-11-25 09:40:00|33107.2|33087.2|33129.9|33109.9|33134.8|33114.8|33107.2|33087.2|52
1606297500000|2020-11-25 09:45:00|33129.8|33109.8|33119.8|33099.8|33137.4|33117.4|33115.1|33095.1|102
1606297800000|2020-11-25 09:50:00|33119.9|33099.9|33134.9|33114.9|33145.1|33125.1|33112.6|33092.6|43
1606298100000|2020-11-25 09:55:00|33135.1|33115.1|33150.4|33130.4|33150.4|33130.4|33134.9|33114.9|32
1606298400000|2020-11-25 10:00:00|33150.2|33130.2|33152.3|33132.3|33157.4|33137.4|33150.1|33130.1|35
1606298700000|2020-11-25 10:05:00|33152.2|33132.2|33105|33085|33152.2|33132.2|33105|33085|38
1606299000000|2020-11-25 10:10:00|33102.6|33082.6|33107.8|33087.8|33107.8|33087.8|33100.1|33080.1|30
1606299300000|2020-11-25 10:15:00|33110.3|33090.3|33130|33110|33132.5|33112.5|33110.3|33090.3|38
1606299600000|2020-11-25 10:20:00|33127.6|33107.6|33107.6|33087.6|33127.6|33107.6|33107.6|33087.6|27
1606299900000|2020-11-25 10:25:00|33105.1|33085.1|33072.7|33052.7|33105.1|33085.1|33070.2|33050.2|62
1606300200000|2020-11-25 10:30:00|33075|33055|33090.4|33070.4|33093.1|33073.1|33070.4|33050.4|64
1606300500000|2020-11-25 10:35:00|33090.5|33070.5|33105.6|33085.6|33108|33088|33080.5|33060.5|125
1606300800000|2020-11-25 10:40:00|33105.5|33085.5|33080.2|33060.2|33105.5|33085.5|33075.6|33055.6|51
1606301100000|2020-11-25 10:45:00|33075.3|33055.3|33070.2|33050.2|33080.2|33060.2|33067.7|33047.7|73
1606301400000|2020-11-25 10:50:00|33072.6|33052.6|33065.2|33045.2|33074.9|33054.9|33060.1|33040.1|151
1606301700000|2020-11-25 10:55:00|33060.4|33040.4|33060.1|33040.1|33062.7|33042.7|33055.1|33035.1|486
1606302000000|2020-11-25 11:00:00|33059.9|33039.9|33067.6|33047.6|33069.9|33049.9|33055.1|33035.1|68
1606302300000|2020-11-25 11:05:00|33065.2|33045.2|33035.5|33015.5|33070.1|33050.1|33032.9|33012.9|137
1606302600000|2020-11-25 11:10:00|33035.4|33015.4|33055.1|33035.1|33060.3|33040.3|33022.9|33002.9|53
1606302900000|2020-11-25 11:15:00|33055|33035|33052.6|33032.6|33055|33035|33040.1|33020.1|101
1606303200000|2020-11-25 11:20:00|33057.6|33037.6|33050|33030|33067.6|33047.6|33047.5|33027.5|187
1606303500000|2020-11-25 11:25:00|33049.9|33029.9|33042.9|33022.9|33049.9|33029.9|33032.6|33012.6|225
1606303800000|2020-11-25 11:30:00|33040.6|33020.6|33043.1|33023.1|33047.9|33027.9|33033.1|33013.1|117
1606304100000|2020-11-25 11:35:00|33045.4|33025.4|33040.6|33020.6|33050.6|33030.6|33038.1|33018.1|67
1606304400000|2020-11-25 11:40:00|33043|33023|33065.6|33045.6|33065.6|33045.6|33040.6|33020.6|73
1606304700000|2020-11-25 11:45:00|33065.5|33045.5|33043.1|33023.1|33065.6|33045.6|33040.6|33020.6|62
1606305000000|2020-11-25 11:50:00|33043.3|33023.3|33055.6|33035.6|33068.1|33048.1|33043.3|33023.3|81
1606305300000|2020-11-25 11:55:00|33055.5|33035.5|33050.7|33030.7|33055.6|33035.6|33048.1|33028.1|55
1606305600000|2020-11-25 12:00:00|33050.5|33030.5|33055.5|33035.5|33055.7|33035.7|33048|33028|65
1606305900000|2020-11-25 12:05:00|33050.7|33030.7|33065.7|33045.7|33070.7|33050.7|33048|33028|158
1606306200000|2020-11-25 12:10:00|33063.2|33043.2|33058|33038|33075.5|33055.5|33058|33038|424
1606306500000|2020-11-25 12:15:00|33055.4|33035.4|33075.3|33055.3|33075.3|33055.3|33052.9|33032.9|106
1606306800000|2020-11-25 12:20:00|33072.9|33052.9|33070.4|33050.4|33072.9|33052.9|33062.8|33042.8|116
1606307100000|2020-11-25 12:25:00|33072.8|33052.8|33077.8|33057.8|33082.9|33062.9|33072.8|33052.8|117
1606307400000|2020-11-25 12:30:00|33075.4|33055.4|33035.6|33015.6|33077.8|33057.8|33010.7|32990.7|319
1606307700000|2020-11-25 12:35:00|33038.1|33018.1|33060.5|33040.5|33063.1|33043.1|33038.1|33018.1|97
1606308000000|2020-11-25 12:40:00|33058.1|33038.1|33070.3|33050.3|33075.5|33055.5|33055.7|33035.7|116
1606308300000|2020-11-25 12:45:00|33070.2|33050.2|33060.6|33040.6|33080.8|33060.8|33060.6|33040.6|226
1606308600000|2020-11-25 12:50:00|33058.3|33038.3|33055.8|33035.8|33060.8|33040.8|33040.8|33020.8|82
1606308900000|2020-11-25 12:55:00|33060.5|33040.5|33055.7|33035.7|33065.5|33045.5|33050.6|33030.6|96
1606309200000|2020-11-25 13:00:00|33053.2|33033.2|33112.7|33092.7|33132.9|33112.9|33053.2|33033.2|528
1606309500000|2020-11-25 13:05:00|33115.2|33095.2|33164.7|33144.7|33164.7|33144.7|33110.2|33090.2|414
1606309800000|2020-11-25 13:10:00|33164.8|33144.8|33149.7|33129.7|33179.7|33159.7|33134.6|33114.6|339
1606310100000|2020-11-25 13:15:00|33152.1|33132.1|33127.1|33107.1|33159.2|33139.2|33119.6|33099.6|597
1606310400000|2020-11-25 13:20:00|33124.6|33104.6|33204.3|33184.3|33204.3|33184.3|33124.6|33104.6|364
1606310700000|2020-11-25 13:25:00|33204.6|33184.6|33217.8|33197.8|33245|33225|33204.5|33184.5|638
1606311000000|2020-11-25 13:30:00|33217.7|33197.7|33205|33185|33227.8|33207.8|33200|33180|237
1606311300000|2020-11-25 13:35:00|33207.7|33187.7|33230.3|33210.3|33235.2|33215.2|33207.7|33187.7|121
1606311600000|2020-11-25 13:40:00|33230.2|33210.2|33214.8|33194.8|33235.1|33215.1|33212.4|33192.4|355
1606311900000|2020-11-25 13:45:00|33217.2|33197.2|33215.1|33195.1|33230.4|33210.4|33194.8|33174.8|390
1606312200000|2020-11-25 13:50:00|33217.4|33197.4|33200.1|33180.1|33222.3|33202.3|33190.2|33170.2|74
1606312500000|2020-11-25 13:55:00|33200|33180|33184.8|33164.8|33200|33180|33172.5|33152.5|390
1606312800000|2020-11-25 14:00:00|33187.2|33167.2|33164.6|33144.6|33187.5|33167.5|33164.6|33144.6|689
1606313100000|2020-11-25 14:05:00|33167.1|33147.1|33174.6|33154.6|33187.3|33167.3|33152.2|33132.2|466
1606313400000|2020-11-25 14:10:00|33177.2|33157.2|33174.6|33154.6|33179.9|33159.9|33164.6|33144.6|577
1606313700000|2020-11-25 14:15:00|33177|33157|33179.9|33159.9|33184.7|33164.7|33155|33135|589
1606314000000|2020-11-25 14:20:00|33179.7|33159.7|33177.3|33157.3|33182.5|33162.5|33167.4|33147.4|123
1606314300000|2020-11-25 14:25:00|33174.8|33154.8|33189.9|33169.9|33194.9|33174.9|33174.8|33154.8|93
1606314600000|2020-11-25 14:30:00|33190|33170|33180.1|33160.1|33197.5|33177.5|33167.6|33147.6|200
1606314900000|2020-11-25 14:35:00|33180.2|33160.2|33149.9|33129.9|33184.9|33164.9|33149.7|33129.7|355
1606315200000|2020-11-25 14:40:00|33150.1|33130.1|33157.4|33137.4|33182.6|33162.6|33150.1|33130.1|290
1606315500000|2020-11-25 14:45:00|33154.9|33134.9|33154.8|33134.8|33167.3|33147.3|33147.4|33127.4|239
1606315800000|2020-11-25 14:50:00|33157.2|33137.2|33132.1|33112.1|33172.5|33152.5|33127.1|33107.1|240
1606316100000|2020-11-25 14:55:00|33134.4|33114.4|33119.7|33099.7|33134.4|33114.4|33082.3|33062.3|329
1606316400000|2020-11-25 15:00:00|33117.3|33097.3|33084.9|33064.9|33135|33115|33084.9|33064.9|257
1606316700000|2020-11-25 15:05:00|33087.4|33067.4|33077.4|33057.4|33114.6|33094.6|33060|33040|423
1606317000000|2020-11-25 15:10:00|33079.7|33059.7|33144.8|33124.8|33147.3|33127.3|33079.7|33059.7|760
1606317300000|2020-11-25 15:15:00|33144.9|33124.9|33167.5|33147.5|33167.5|33147.5|33139.8|33119.8|260
1606317600000|2020-11-25 15:20:00|33170|33150|33197.3|33177.3|33197.4|33177.4|33165|33145|306
1606317900000|2020-11-25 15:25:00|33197.4|33177.4|33200.1|33180.1|33214.8|33194.8|33197.3|33177.3|318
1606318200000|2020-11-25 15:30:00|33204.9|33184.9|33155.1|33135.1|33205.1|33185.1|33155.1|33135.1|240
1606318500000|2020-11-25 15:35:00|33157.4|33137.4|33182.6|33162.6|33185.4|33165.4|33155.1|33135.1|255
1606318800000|2020-11-25 15:40:00|33182.3|33162.3|33170.1|33150.1|33187.5|33167.5|33170.1|33150.1|227
1606319100000|2020-11-25 15:45:00|33170|33150|33137.5|33117.5|33170.1|33150.1|33134.8|33114.8|208
1606319400000|2020-11-25 15:50:00|33139.8|33119.8|33125.1|33105.1|33155.1|33135.1|33125.1|33105.1|228
1606319700000|2020-11-25 15:55:00|33127.6|33107.6|33135.3|33115.3|33149.9|33129.9|33127.5|33107.5|325
1606320000000|2020-11-25 16:00:00|33132.9|33112.9|33140.2|33120.2|33157.8|33137.8|33132.9|33112.9|405
1606320300000|2020-11-25 16:05:00|33137.8|33117.8|33137.9|33117.9|33142.8|33122.8|33130.3|33110.3|165
1606320600000|2020-11-25 16:10:00|33140.2|33120.2|33145.2|33125.2|33150.2|33130.2|33137.7|33117.7|289
1606320900000|2020-11-25 16:15:00|33145|33125|33175.2|33155.2|33177.7|33157.7|33145|33125|274
1606321200000|2020-11-25 16:20:00|33175.3|33155.3|33180.2|33160.2|33190.2|33170.2|33164.9|33144.9|280
1606321500000|2020-11-25 16:25:00|33177.8|33157.8|33180.2|33160.2|33185.3|33165.3|33175.2|33155.2|190
1606321800000|2020-11-25 16:30:00|33180.1|33160.1|33165.5|33145.5|33185.1|33165.1|33165.5|33145.5|254
1606322100000|2020-11-25 16:35:00|33168|33148|33200.2|33180.2|33200.5|33180.5|33168|33148|260
1606322400000|2020-11-25 16:40:00|33195.5|33175.5|33180.5|33160.5|33212.5|33192.5|33177.9|33157.9|349
1606322700000|2020-11-25 16:45:00|33180.7|33160.7|33200.8|33180.8|33215.5|33195.5|33180.7|33160.7|213
1606323000000|2020-11-25 16:50:00|33203.2|33183.2|33221.3|33201.3|33221.3|33201.3|33203.2|33183.2|264
1606323300000|2020-11-25 16:55:00|33221.2|33201.2|33193.3|33173.3|33221.3|33201.3|33186|33166|201
1606323600000|2020-11-25 17:00:00|33193.5|33173.5|33223.7|33203.7|33226.4|33206.4|33193.5|33173.5|382
1606323900000|2020-11-25 17:05:00|33223.6|33203.6|33278.7|33258.7|33278.7|33258.7|33218.9|33198.9|140
1606324200000|2020-11-25 17:10:00|33281.1|33261.1|33278.8|33258.8|33288.7|33268.7|33276.1|33256.1|123
1606324500000|2020-11-25 17:15:00|33276.3|33256.3|33263.5|33243.5|33276.3|33256.3|33260.9|33240.9|219
1606324800000|2020-11-25 17:20:00|33261.1|33241.1|33258.4|33238.4|33263.5|33243.5|33256|33236|67
1606325100000|2020-11-25 17:25:00|33255.9|33235.9|33261|33241|33261|33241|33253.3|33233.3|112
1606325400000|2020-11-25 17:30:00|33261.2|33241.2|33296.2|33276.2|33296.2|33276.2|33261.2|33241.2|310
1606325700000|2020-11-25 17:35:00|33291.2|33271.2|33291.3|33271.3|33308.8|33288.8|33291.2|33271.2|197
1606326000000|2020-11-25 17:40:00|33291.4|33271.4|33299.1|33279.1|33301.6|33281.6|33289|33269|106
1606326300000|2020-11-25 17:45:00|33301.5|33281.5|33296.2|33276.2|33301.6|33281.6|33288.7|33268.7|256
1606326600000|2020-11-25 17:50:00|33296.3|33276.3|33318.9|33298.9|33318.9|33298.9|33296.3|33276.3|217
1606326900000|2020-11-25 17:55:00|33316.5|33296.5|33276.5|33256.5|33321.2|33301.2|33276.5|33256.5|1137
1606327200000|2020-11-25 18:00:00|33278.9|33258.9|33291.2|33271.2|33303.9|33283.9|33276.5|33256.5|212
1606327500000|2020-11-25 18:05:00|33288.9|33268.9|33303.8|33283.8|33316.3|33296.3|33286.5|33266.5|49
1606327800000|2020-11-25 18:10:00|33303.6|33283.6|33301.3|33281.3|33303.9|33283.9|33294|33274|55
1606328100000|2020-11-25 18:15:00|33303.8|33283.8|33296.5|33276.5|33306|33286|33293.9|33273.9|77
1606328400000|2020-11-25 18:20:00|33296.4|33276.4|33301.6|33281.6|33304.2|33284.2|33291.4|33271.4|184
1606328700000|2020-11-25 18:25:00|33301.4|33281.4|33286.4|33266.4|33301.7|33281.7|33281.4|33261.4|135
1606329000000|2020-11-25 18:30:00|33286.3|33266.3|33304.1|33284.1|33306.3|33286.3|33274.2|33254.2|40
1606329300000|2020-11-25 18:35:00|33304.2|33284.2|33299|33279|33309|33289|33299|33279|39
1606329600000|2020-11-25 18:40:00|33298.8|33278.8|33309|33289|33316.1|33296.1|33289|33269|48
1606329900000|2020-11-25 18:45:00|33311.3|33291.3|33309|33289|33311.4|33291.4|33299|33279|67
1606330200000|2020-11-25 18:50:00|33311.4|33291.4|33351|33331|33351.1|33331.1|33306.5|33286.5|70
1606330500000|2020-11-25 18:55:00|33348.5|33328.5|33348.7|33328.7|33368.5|33348.5|33343.9|33323.9|99
1606330800000|2020-11-25 19:00:00|33346.4|33326.4|33328.9|33308.9|33351.1|33331.1|33326|33306|69
1606331100000|2020-11-25 19:05:00|33328.8|33308.8|33321.4|33301.4|33333.8|33313.8|33321.4|33301.4|107
1606331400000|2020-11-25 19:10:00|33319|33299|33301.4|33281.4|33321.4|33301.4|33301.4|33281.4|74
1606331700000|2020-11-25 19:15:00|33303.8|33283.8|33308.7|33288.7|33318.7|33298.7|33298.8|33278.8|56
1606332000000|2020-11-25 19:20:00|33306.3|33286.3|33311.6|33291.6|33314.1|33294.1|33306.3|33286.3|45
1606332300000|2020-11-25 19:25:00|33313.9|33293.9|33313.8|33293.8|33316.4|33296.4|33311.3|33291.3|16
1606332600000|2020-11-25 19:30:00|33314|33294|33314|33294|33314.1|33294.1|33311.5|33291.5|32
1606332900000|2020-11-25 19:35:00|33313.8|33293.8|33306.1|33286.1|33313.8|33293.8|33306.1|33286.1|109
1606333200000|2020-11-25 19:40:00|33308.5|33288.5|33293.6|33273.6|33308.7|33288.7|33293.6|33273.6|127
1606333500000|2020-11-25 19:45:00|33298.5|33278.5|33301.1|33281.1|33306.1|33286.1|33298.5|33278.5|27
1606333800000|2020-11-25 19:50:00|33303.5|33283.5|33301.3|33281.3|33306.1|33286.1|33301.1|33281.1|12
1606334100000|2020-11-25 19:55:00|33301.4|33281.4|33313.6|33293.6|33316.3|33296.3|33301.4|33281.4|16
1606334400000|2020-11-25 20:00:00|33311.3|33291.3|33306.3|33286.3|33313.6|33293.6|33303.9|33283.9|32
1606334700000|2020-11-25 20:05:00|33306.2|33286.2|33308.8|33288.8|33308.8|33288.8|33306|33286|9
1606335000000|2020-11-25 20:10:00|33311.2|33291.2|33338.7|33318.7|33338.7|33318.7|33311.2|33291.2|23
1606335300000|2020-11-25 20:15:00|33338.6|33318.6|33328.7|33308.7|33338.6|33318.6|33321.3|33301.3|24
1606335600000|2020-11-25 20:20:00|33328.8|33308.8|33333.7|33313.7|33338.6|33318.6|33328.7|33308.7|52
1606335900000|2020-11-25 20:25:00|33336.1|33316.1|33356.2|33336.2|33356.2|33336.2|33333.7|33313.7|27
1606336200000|2020-11-25 20:30:00|33356.3|33336.3|33361.1|33341.1|33363.6|33343.6|33356.1|33336.1|31
1606336500000|2020-11-25 20:35:00|33356.1|33336.1|33353.5|33333.5|33358.6|33338.6|33351.4|33331.4|86
1606336800000|2020-11-25 20:40:00|33353.6|33333.6|33356|33336|33356.1|33336.1|33351.1|33331.1|52
1606337100000|2020-11-25 20:45:00|33356.1|33336.1|33353.6|33333.6|33361|33341|33353.5|33333.5|41
1606337400000|2020-11-25 20:50:00|33351.1|33331.1|33351.4|33331.4|33356.1|33336.1|33351.1|33331.1|26
1606337700000|2020-11-25 20:55:00|33351.3|33331.3|33346.4|33326.4|33353.8|33333.8|33341.5|33321.5|83
1606338000000|2020-11-25 21:00:00|33346.5|33326.5|33349.1|33329.1|33349.2|33329.2|33341.3|33321.3|63
1606338300000|2020-11-25 21:05:00|33346.7|33326.7|33349.1|33329.1|33351.4|33331.4|33346.6|33326.6|20
1606338600000|2020-11-25 21:10:00|33349.2|33329.2|33356.6|33336.6|33366.2|33346.2|33341.6|33321.6|25
1606338900000|2020-11-25 21:15:00|33359|33339|33351.7|33331.7|33359|33339|33351.7|33331.7|3
1606339200000|2020-11-25 21:20:00|33351.6|33331.6|33346.5|33326.5|33351.6|33331.6|33346.5|33326.5|19
1606339500000|2020-11-25 21:25:00|33348.9|33328.9|33358.9|33338.9|33358.9|33338.9|33348.9|33328.9|7
1606339800000|2020-11-25 21:30:00|33356.5|33336.5|33361.8|33341.8|33363.9|33343.9|33354.1|33334.1|17
1606340100000|2020-11-25 21:35:00|33359.3|33339.3|33361.6|33341.6|33364.1|33344.1|33359.3|33339.3|9
1606340400000|2020-11-25 21:40:00|33361.8|33341.8|33361.7|33341.7|33361.8|33341.8|33361.6|33341.6|26
1606340700000|2020-11-25 21:45:00|33366.4|33346.4|33366.5|33346.5|33366.5|33346.5|33359.2|33339.2|46
1606341000000|2020-11-25 21:50:00|33368.9|33348.9|33374.2|33354.2|33376.7|33356.7|33366.5|33346.5|19
1606341300000|2020-11-25 21:55:00|33376.6|33356.6|33376.7|33356.7|33386.7|33366.7|33376.6|33356.6|27
1606345200000|2020-11-25 23:00:00|33360.9|33340.9|33334.7|33314.7|33372.2|33352.2|33329.8|33309.8|48
1606345500000|2020-11-25 23:05:00|33334.6|33314.6|33334.7|33314.7|33337.1|33317.1|33329.7|33309.7|8
1606345800000|2020-11-25 23:10:00|33337.1|33317.1|33339.6|33319.6|33342|33322|33337.1|33317.1|7
1606346100000|2020-11-25 23:15:00|33342|33322|33337.2|33317.2|33342|33322|33332.2|33312.2|17
1606346400000|2020-11-25 23:20:00|33337.3|33317.3|33347.4|33327.4|33347.4|33327.4|33332.3|33312.3|27
1606346700000|2020-11-25 23:25:00|33349.8|33329.8|33345|33325|33349.8|33329.8|33345|33325|6
1606347000000|2020-11-25 23:30:00|33347.4|33327.4|33337.4|33317.4|33347.4|33327.4|33337.4|33317.4|16
1606347300000|2020-11-25 23:35:00|33337.5|33317.5|33337.5|33317.5|33342.4|33322.4|33337.5|33317.5|17
1606347600000|2020-11-25 23:40:00|33342.4|33322.4|33342.4|33322.4|33342.4|33322.4|33337.5|33317.5|9
1606347900000|2020-11-25 23:45:00|33337.6|33317.6|33337.3|33317.3|33337.6|33317.6|33337.3|33317.3|7
1606348200000|2020-11-25 23:50:00|33337.4|33317.4|33327.5|33307.5|33337.4|33317.4|33327.3|33307.3|17
1606348500000|2020-11-25 23:55:00|33329.8|33309.8|33329.8|33309.8|33332.3|33312.3|33327.5|33307.5|3
1606348800000|2020-11-26 00:00:00|33327.5|33307.5|33327.6|33307.6|33332.6|33312.6|33327.3|33307.3|11
1606349100000|2020-11-26 00:05:00|33330|33310|33317.4|33297.4|33330|33310|33312.5|33292.5|7
1606349400000|2020-11-26 00:10:00|33315|33295|33312.6|33292.6|33317.5|33297.5|33312.5|33292.5|5
1606349700000|2020-11-26 00:15:00|33315|33295|33312.5|33292.5|33319.8|33299.8|33302.6|33282.6|18
1606350000000|2020-11-26 00:20:00|33314.9|33294.9|33317.5|33297.5|33317.5|33297.5|33310.1|33290.1|5
1606350300000|2020-11-26 00:25:00|33314.9|33294.9|33320.2|33300.2|33322.5|33302.5|33314.9|33294.9|13
1606350600000|2020-11-26 00:30:00|33322.5|33302.5|33322.7|33302.7|33327.5|33307.5|33317.7|33297.7|8
1606350900000|2020-11-26 00:35:00|33325.2|33305.2|33325.2|33305.2|33332.6|33312.6|33322.7|33302.7|1
1606351200000|2020-11-26 00:40:00|33325.3|33305.3|33332.4|33312.4|33332.4|33312.4|33320.2|33300.2|7
1606351500000|2020-11-26 00:45:00|33332.6|33312.6|33327.6|33307.6|33332.6|33312.6|33325.2|33305.2|4
1606351800000|2020-11-26 00:50:00|33330|33310|33317.7|33297.7|33332.5|33312.5|33317.7|33297.7|1
1606352100000|2020-11-26 00:55:00|33312.8|33292.8|33307.7|33287.7|33317.7|33297.7|33307.7|33287.7|0
1606352400000|2020-11-26 01:00:00|33305.3|33285.3|33386.9|33366.9|33397|33377|33302.6|33282.6|132
1606352700000|2020-11-26 01:05:00|33387|33367|33401.9|33381.9|33424.3|33404.3|33387|33367|93
1606353000000|2020-11-26 01:10:00|33399.4|33379.4|33456.9|33436.9|33456.9|33436.9|33399.4|33379.4|27
1606353300000|2020-11-26 01:15:00|33454.4|33434.4|33446.9|33426.9|33461.8|33441.8|33431.9|33411.9|57
1606353600000|2020-11-26 01:20:00|33444.6|33424.6|33457.2|33437.2|33477.2|33457.2|33441.9|33421.9|52
1606353900000|2020-11-26 01:25:00|33457.1|33437.1|33452.4|33432.4|33462.1|33442.1|33447.3|33427.3|25
1606354200000|2020-11-26 01:30:00|33457.3|33437.3|33504.8|33484.8|33527.1|33507.1|33457.3|33437.3|110
1606354500000|2020-11-26 01:35:00|33507.2|33487.2|33512.1|33492.1|33522|33502|33502.1|33482.1|70
1606354800000|2020-11-26 01:40:00|33514.6|33494.6|33529.6|33509.6|33537|33517|33509.5|33489.5|127
1606355100000|2020-11-26 01:45:00|33532|33512|33537.1|33517.1|33542.1|33522.1|33524.7|33504.7|58
1606355400000|2020-11-26 01:50:00|33537.2|33517.2|33557.3|33537.3|33616.9|33596.9|33537.2|33517.2|100
1606355700000|2020-11-26 01:55:00|33557.1|33537.1|33532.2|33512.2|33562|33542|33529.9|33509.9|28
1606356000000|2020-11-26 02:00:00|33529.8|33509.8|33597.3|33577.3|33597.3|33577.3|33527.4|33507.4|41
1606356300000|2020-11-26 02:05:00|33599.7|33579.7|33597.3|33577.3|33611.9|33591.9|33579.9|33559.9|51
1606356600000|2020-11-26 02:10:00|33597.4|33577.4|33589.9|33569.9|33602.4|33582.4|33577.5|33557.5|28
1606356900000|2020-11-26 02:15:00|33592.4|33572.4|33589.9|33569.9|33594.8|33574.8|33587.4|33567.4|6
1606357200000|2020-11-26 02:20:00|33592.3|33572.3|33572.7|33552.7|33594.9|33574.9|33572.6|33552.6|17
1606357500000|2020-11-26 02:25:00|33572.6|33552.6|33575.1|33555.1|33580|33560|33572.6|33552.6|7
1606357800000|2020-11-26 02:30:00|33577.5|33557.5|33584.9|33564.9|33602.1|33582.1|33570.1|33550.1|24
1606358100000|2020-11-26 02:35:00|33582.5|33562.5|33584.8|33564.8|33614.7|33594.7|33569.9|33549.9|22
1606358400000|2020-11-26 02:40:00|33587.1|33567.1|33597.4|33577.4|33599.9|33579.9|33582.3|33562.3|17
1606358700000|2020-11-26 02:45:00|33602.2|33582.2|33612.4|33592.4|33614.9|33594.9|33595|33575|18
1606359000000|2020-11-26 02:50:00|33612.5|33592.5|33592.8|33572.8|33615|33595|33592.8|33572.8|8
1606359300000|2020-11-26 02:55:00|33590.3|33570.3|33590|33570|33612.5|33592.5|33590|33570|20
1606359600000|2020-11-26 03:00:00|33592.5|33572.5|33600|33580|33607.3|33587.3|33582.5|33562.5|17
1606359900000|2020-11-26 03:05:00|33602.4|33582.4|33632.4|33612.4|33637.6|33617.6|33602.4|33582.4|79
1606360200000|2020-11-26 03:10:00|33632.7|33612.7|33612.5|33592.5|33637.4|33617.4|33612.5|33592.5|26
1606360500000|2020-11-26 03:15:00|33617.2|33597.2|33612.5|33592.5|33624.8|33604.8|33607.5|33587.5|7
1606360800000|2020-11-26 03:20:00|33610.1|33590.1|33597.5|33577.5|33612.5|33592.5|33597.5|33577.5|8
1606361100000|2020-11-26 03:25:00|33595.1|33575.1|33597.4|33577.4|33599.8|33579.8|33582.8|33562.8|34
1606361400000|2020-11-26 03:30:00|33597.5|33577.5|33572.4|33552.4|33597.5|33577.5|33569.9|33549.9|15
1606361700000|2020-11-26 03:35:00|33574.8|33554.8|33579.9|33559.9|33579.9|33559.9|33567.6|33547.6|12
1606362000000|2020-11-26 03:40:00|33582.4|33562.4|33584.9|33564.9|33589.7|33569.7|33582.4|33562.4|5
1606362300000|2020-11-26 03:45:00|33587.3|33567.3|33567.5|33547.5|33587.3|33567.3|33567.5|33547.5|16
1606362600000|2020-11-26 03:50:00|33569.9|33549.9|33567.7|33547.7|33575.2|33555.2|33567.5|33547.5|13
1606362900000|2020-11-26 03:55:00|33565.3|33545.3|33572.6|33552.6|33577.6|33557.6|33562.8|33542.8|14
1606363200000|2020-11-26 04:00:00|33577.6|33557.6|33577.6|33557.6|33582.6|33562.6|33572.8|33552.8|6
1606363500000|2020-11-26 04:05:00|33577.5|33557.5|33575.1|33555.1|33577.5|33557.5|33575.1|33555.1|3
1606363800000|2020-11-26 04:10:00|33575|33555|33567.6|33547.6|33575|33555|33565.2|33545.2|10
1606364100000|2020-11-26 04:15:00|33567.7|33547.7|33562.7|33542.7|33570.1|33550.1|33562.7|33542.7|0
1606364400000|2020-11-26 04:20:00|33560.3|33540.3|33560.1|33540.1|33562.7|33542.7|33557.7|33537.7|1
1606364700000|2020-11-26 04:25:00|33562.5|33542.5|33562.5|33542.5|33562.5|33542.5|33557.7|33537.7|2
1606365000000|2020-11-26 04:30:00|33557.8|33537.8|33565.2|33545.2|33565.2|33545.2|33557.8|33537.8|6
1606365300000|2020-11-26 04:35:00|33567.5|33547.5|33572.7|33552.7|33572.7|33552.7|33565.2|33545.2|3
1606365600000|2020-11-26 04:40:00|33575.1|33555.1|33577.8|33557.8|33577.8|33557.8|33572.8|33552.8|2
1606365900000|2020-11-26 04:45:00|33582.6|33562.6|33582.7|33562.7|33585|33565|33582.6|33562.6|4
1606366200000|2020-11-26 04:50:00|33582.6|33562.6|33567.8|33547.8|33582.6|33562.6|33565.4|33545.4|7
1606366500000|2020-11-26 04:55:00|33565.4|33545.4|33562.9|33542.9|33567.8|33547.8|33562.9|33542.9|2
1606366800000|2020-11-26 05:00:00|33565.3|33545.3|33577.7|33557.7|33580.1|33560.1|33562.9|33542.9|10
1606367100000|2020-11-26 05:05:00|33580.1|33560.1|33577.8|33557.8|33582.7|33562.7|33577.7|33557.7|5
1606367400000|2020-11-26 05:10:00|33575.5|33555.5|33567.9|33547.9|33580.2|33560.2|33567.9|33547.9|11
1606367700000|2020-11-26 05:15:00|33570.2|33550.2|33572.6|33552.6|33572.6|33552.6|33567.7|33547.7|12
1606368000000|2020-11-26 05:20:00|33575|33555|33562.8|33542.8|33577.8|33557.8|33557.8|33537.8|48
1606368300000|2020-11-26 05:25:00|33565.2|33545.2|33560.3|33540.3|33565.2|33545.2|33557.9|33537.9|4
1606368600000|2020-11-26 05:30:00|33557.9|33537.9|33602.9|33582.9|33647.8|33627.8|33557.9|33537.9|109
1606368900000|2020-11-26 05:35:00|33602.8|33582.8|33642.8|33622.8|33645.1|33625.1|33602.8|33582.8|38
1606369200000|2020-11-26 05:40:00|33637.8|33617.8|33652.6|33632.6|33672.5|33652.5|33637.8|33617.8|80
1606369500000|2020-11-26 05:45:00|33647.7|33627.7|33642.6|33622.6|33675|33655|33637.7|33617.7|59
1606369800000|2020-11-26 05:50:00|33647.5|33627.5|33672.5|33652.5|33677.3|33657.3|33640.2|33620.2|15
1606370100000|2020-11-26 05:55:00|33670.1|33650.1|33675.2|33655.2|33695.2|33675.2|33667.6|33647.6|28
1606370400000|2020-11-26 06:00:00|33677.6|33657.6|33660.3|33640.3|33682.6|33662.6|33652.9|33632.9|43
1606370700000|2020-11-26 06:05:00|33660.1|33640.1|33662.6|33642.6|33665.2|33645.2|33637.9|33617.9|18
1606371000000|2020-11-26 06:10:00|33662.7|33642.7|33677.6|33657.6|33682.5|33662.5|33650.4|33630.4|4
1606371300000|2020-11-26 06:15:00|33675.2|33655.2|33680.2|33660.2|33697.6|33677.6|33675.1|33655.1|10
1606371600000|2020-11-26 06:20:00|33677.8|33657.8|33672.8|33652.8|33677.8|33657.8|33662.8|33642.8|41
1606371900000|2020-11-26 06:25:00|33675.2|33655.2|33682.6|33662.6|33687.5|33667.5|33675.2|33655.2|96
1606372200000|2020-11-26 06:30:00|33680.2|33660.2|33632.6|33612.6|33680.2|33660.2|33627.6|33607.6|24
1606372500000|2020-11-26 06:35:00|33632.5|33612.5|33637.6|33617.6|33652.4|33632.4|33627.5|33607.5|23
1606372800000|2020-11-26 06:40:00|33642.5|33622.5|33682.6|33662.6|33687.6|33667.6|33642.5|33622.5|21
1606373100000|2020-11-26 06:45:00|33677.6|33657.6|33712.5|33692.5|33717.4|33697.4|33677.6|33657.6|40
1606373400000|2020-11-26 06:50:00|33712.4|33692.4|33697.6|33677.6|33719.8|33699.8|33697.4|33677.4|39
1606373700000|2020-11-26 06:55:00|33699.9|33679.9|33665.1|33645.1|33699.9|33679.9|33660.2|33640.2|40
1606374000000|2020-11-26 07:00:00|33665|33645|33652.6|33632.6|33675.1|33655.1|33650.2|33630.2|20
1606374300000|2020-11-26 07:05:00|33650.2|33630.2|33642.6|33622.6|33652.6|33632.6|33635.3|33615.3|109
1606374600000|2020-11-26 07:10:00|33645.1|33625.1|33642.6|33622.6|33647.5|33627.5|33637.7|33617.7|7
1606374900000|2020-11-26 07:15:00|33640.2|33620.2|33642.6|33622.6|33642.6|33622.6|33627.6|33607.6|5
1606375200000|2020-11-26 07:20:00|33647.4|33627.4|33622.7|33602.7|33647.5|33627.5|33622.7|33602.7|3
1606375500000|2020-11-26 07:25:00|33622.6|33602.6|33622.8|33602.8|33632.6|33612.6|33617.9|33597.9|5
1606375800000|2020-11-26 07:30:00|33620.4|33600.4|33612.9|33592.9|33625.3|33605.3|33608|33588|3
1606376100000|2020-11-26 07:35:00|33612.7|33592.7|33602.9|33582.9|33617.7|33597.7|33598.1|33578.1|47
1606376400000|2020-11-26 07:40:00|33598.1|33578.1|33597.8|33577.8|33602.8|33582.8|33595.5|33575.5|44
1606376700000|2020-11-26 07:45:00|33602.7|33582.7|33597.8|33577.8|33612.6|33592.6|33592.9|33572.9|76
1606377000000|2020-11-26 07:50:00|33600.2|33580.2|33567.6|33547.6|33602.7|33582.7|33565.2|33545.2|88
1606377300000|2020-11-26 07:55:00|33565.2|33545.2|33557.8|33537.8|33575.3|33555.3|33557.8|33537.8|6
1606377600000|2020-11-26 08:00:00|33560.2|33540.2|33537.7|33517.7|33570.1|33550.1|33520.3|33500.3|19
1606377900000|2020-11-26 08:05:00|33535.2|33515.2|33547.7|33527.7|33555.2|33535.2|33512.7|33492.7|50
1606378200000|2020-11-26 08:10:00|33550.1|33530.1|33577.9|33557.9|33585.3|33565.3|33550.1|33530.1|52
1606378500000|2020-11-26 08:15:00|33575.4|33555.4|33582.8|33562.8|33587.7|33567.7|33562.8|33542.8|104
1606378800000|2020-11-26 08:20:00|33582.9|33562.9|33582.7|33562.7|33587.8|33567.8|33577.8|33557.8|14
1606379100000|2020-11-26 08:25:00|33577.8|33557.8|33560.3|33540.3|33577.8|33557.8|33560.3|33540.3|19
1606379400000|2020-11-26 08:30:00|33560.4|33540.4|33542.7|33522.7|33572.8|33552.8|33542.7|33522.7|10
1606379700000|2020-11-26 08:35:00|33542.8|33522.8|33557.7|33537.7|33570.4|33550.4|33542.8|33522.8|27
1606380000000|2020-11-26 08:40:00|33552.8|33532.8|33552.8|33532.8|33555.4|33535.4|33545.5|33525.5|5
1606380300000|2020-11-26 08:45:00|33552.7|33532.7|33565.3|33545.3|33567.7|33547.7|33550.2|33530.2|6
1606380600000|2020-11-26 08:50:00|33567.7|33547.7|33557.9|33537.9|33567.9|33547.9|33552.9|33532.9|5
1606380900000|2020-11-26 08:55:00|33560.4|33540.4|33517.9|33497.9|33567.9|33547.9|33512.9|33492.9|4
1606381200000|2020-11-26 09:00:00|33515.5|33495.5|33528.1|33508.1|33532.9|33512.9|33512.9|33492.9|6
1606381500000|2020-11-26 09:05:00|33533.1|33513.1|33545.4|33525.4|33545.4|33525.4|33518.1|33498.1|46
1606381800000|2020-11-26 09:10:00|33547.8|33527.8|33523.1|33503.1|33548|33528|33520.7|33500.7|1
1606382100000|2020-11-26 09:15:00|33520.6|33500.6|33493|33473|33520.6|33500.6|33473.1|33453.1|14
1606382400000|2020-11-26 09:20:00|33493.1|33473.1|33493.3|33473.3|33500.4|33480.4|33490.6|33470.6|5
1606382700000|2020-11-26 09:25:00|33493|33473|33498.2|33478.2|33498.2|33478.2|33478.2|33458.2|8
1606383000000|2020-11-26 09:30:00|33495.8|33475.8|33498.2|33478.2|33503.2|33483.2|33493.3|33473.3|2
1606383300000|2020-11-26 09:35:00|33498.1|33478.1|33498|33478|33498.1|33478.1|33475.7|33455.7|8
1606383600000|2020-11-26 09:40:00|33495.6|33475.6|33483.2|33463.2|33498.1|33478.1|33483.2|33463.2|0
1606383900000|2020-11-26 09:45:00|33480.6|33460.6|33513.2|33493.2|33513.2|33493.2|33480.6|33460.6|9
1606384200000|2020-11-26 09:50:00|33510.8|33490.8|33508.2|33488.2|33513.2|33493.2|33505.7|33485.7|18
1606384500000|2020-11-26 09:55:00|33505.8|33485.8|33515.7|33495.7|33515.7|33495.7|33503.3|33483.3|5
1606384800000|2020-11-26 10:00:00|33513.3|33493.3|33520.7|33500.7|33543|33523|33513.2|33493.2|17
1606385100000|2020-11-26 10:05:00|33525.7|33505.7|33520.9|33500.9|33538.3|33518.3|33518.3|33498.3|3
1606385400000|2020-11-26 10:10:00|33523.3|33503.3|33513.3|33493.3|33523.3|33503.3|33513.3|33493.3|0
1606385700000|2020-11-26 10:15:00|33513.2|33493.2|33513.2|33493.2|33520.8|33500.8|33498.3|33478.3|17
1606386000000|2020-11-26 10:20:00|33515.6|33495.6|33508.3|33488.3|33518.3|33498.3|33503.3|33483.3|2
1606386300000|2020-11-26 10:25:00|33508.4|33488.4|33518.3|33498.3|33523.4|33503.4|33508.3|33488.3|1
1606386600000|2020-11-26 10:30:00|33523.3|33503.3|33523.4|33503.4|33528.3|33508.3|33520.9|33500.9|9
1606386900000|2020-11-26 10:35:00|33523.3|33503.3|33508.3|33488.3|33523.3|33503.3|33508.3|33488.3|1
1606387200000|2020-11-26 10:40:00|33505.9|33485.9|33498.6|33478.6|33505.9|33485.9|33493.3|33473.3|6
1606387500000|2020-11-26 10:45:00|33501|33481|33501.1|33481.1|33508.5|33488.5|33498.6|33478.6|1
1606387800000|2020-11-26 10:50:00|33498.6|33478.6|33483.6|33463.6|33501.1|33481.1|33471.1|33451.1|4
1606388100000|2020-11-26 10:55:00|33486|33466|33493.4|33473.4|33495.9|33475.9|33483.4|33463.4|8
1606388400000|2020-11-26 11:00:00|33495.9|33475.9|33505.9|33485.9|33513.4|33493.4|33493.4|33473.4|0
1606388700000|2020-11-26 11:05:00|33505.8|33485.8|33510.9|33490.9|33510.9|33490.9|33495.8|33475.8|0
1606389000000|2020-11-26 11:10:00|33513.4|33493.4|33530.9|33510.9|33530.9|33510.9|33513.4|33493.4|20
1606389300000|2020-11-26 11:15:00|33533.3|33513.3|33538.4|33518.4|33543.4|33523.4|33533.3|33513.3|1
1606389600000|2020-11-26 11:20:00|33533.6|33513.6|33538.4|33518.4|33538.4|33518.4|33533.6|33513.6|0
1606389900000|2020-11-26 11:25:00|33536|33516|33533.5|33513.5|33536.1|33516.1|33528.5|33508.5|6
1606390200000|2020-11-26 11:30:00|33528.5|33508.5|33533.5|33513.5|33538.5|33518.5|33528.5|33508.5|4
1606390500000|2020-11-26 11:35:00|33531.1|33511.1|33528.5|33508.5|33531.1|33511.1|33526|33506|1
1606390800000|2020-11-26 11:40:00|33523.6|33503.6|33533.5|33513.5|33533.6|33513.6|33523.6|33503.6|1
1606391100000|2020-11-26 11:45:00|33531.1|33511.1|33538.5|33518.5|33545.9|33525.9|33531.1|33511.1|2
1606391400000|2020-11-26 11:50:00|33536|33516|33538.6|33518.6|33548.4|33528.4|33536|33516|6
1606391700000|2020-11-26 11:55:00|33541.1|33521.1|33533.7|33513.7|33543.6|33523.6|33531.3|33511.3|11
1606392000000|2020-11-26 12:00:00|33531.2|33511.2|33533.7|33513.7|33533.7|33513.7|33528.8|33508.8|3
1606392300000|2020-11-26 12:05:00|33533.8|33513.8|33528.7|33508.7|33533.8|33513.8|33523.8|33503.8|0
1606392600000|2020-11-26 12:10:00|33526.3|33506.3|33503.6|33483.6|33526.3|33506.3|33501.2|33481.2|135
1606392900000|2020-11-26 12:15:00|33503.5|33483.5|33488.4|33468.4|33503.5|33483.5|33483.5|33463.5|17
1606393200000|2020-11-26 12:20:00|33488.5|33468.5|33493.5|33473.5|33503.3|33483.3|33486.1|33466.1|20
1606393500000|2020-11-26 12:25:00|33491|33471|33496|33476|33498.4|33478.4|33488.5|33468.5|34
1606393800000|2020-11-26 12:30:00|33498.4|33478.4|33528.4|33508.4|33528.5|33508.5|33496|33476|63
1606394100000|2020-11-26 12:35:00|33533.3|33513.3|33548.4|33528.4|33553.3|33533.3|33530.9|33510.9|61
1606394400000|2020-11-26 12:40:00|33553.2|33533.2|33558.5|33538.5|33568.4|33548.4|33553.2|33533.2|3
1606394700000|2020-11-26 12:45:00|33556.1|33536.1|33558.5|33538.5|33558.5|33538.5|33543.5|33523.5|1
1606395000000|2020-11-26 12:50:00|33558.6|33538.6|33573.4|33553.4|33575.9|33555.9|33558.5|33538.5|11
1606395300000|2020-11-26 12:55:00|33570.9|33550.9|33533.5|33513.5|33573.4|33553.4|33528.5|33508.5|23
1606395600000|2020-11-26 13:00:00|33538.4|33518.4|33518.5|33498.5|33563.6|33543.6|33498.6|33478.6|101
1606395900000|2020-11-26 13:05:00|33520.9|33500.9|33518.5|33498.5|33533.5|33513.5|33496|33476|27
1606396200000|2020-11-26 13:10:00|33521|33501|33538.4|33518.4|33543.4|33523.4|33513.5|33493.5|5
1606396500000|2020-11-26 13:15:00|33535.9|33515.9|33546.1|33526.1|33550.9|33530.9|33526|33506|18
1606396800000|2020-11-26 13:20:00|33546.2|33526.2|33548.4|33528.4|33553.4|33533.4|33536.1|33516.1|34
1606397100000|2020-11-26 13:25:00|33546|33526|33553.7|33533.7|33563.6|33543.6|33546|33526|9
1606397400000|2020-11-26 13:30:00|33556.3|33536.3|33576.1|33556.1|33578.7|33558.7|33551.2|33531.2|33
1606397700000|2020-11-26 13:35:00|33578.6|33558.6|33633.6|33613.6|33653.6|33633.6|33573.6|33553.6|107
1606398000000|2020-11-26 13:40:00|33633.5|33613.5|33648.6|33628.6|33653.5|33633.5|33633.5|33613.5|358
1606398300000|2020-11-26 13:45:00|33651|33631|33638.5|33618.5|33658.4|33638.4|33636.2|33616.2|274
1606398600000|2020-11-26 13:50:00|33638.6|33618.6|33658.3|33638.3|33673.2|33653.2|33636|33616|436
1606398900000|2020-11-26 13:55:00|33655.9|33635.9|33613.4|33593.4|33655.9|33635.9|33585.8|33565.8|470
1606399200000|2020-11-26 14:00:00|33613.3|33593.3|33648.7|33628.7|33656.2|33636.2|33610.8|33590.8|255
1606399500000|2020-11-26 14:05:00|33646.3|33626.3|33644.1|33624.1|33658.8|33638.8|33638.7|33618.7|114
1606399800000|2020-11-26 14:10:00|33646.5|33626.5|33638.7|33618.7|33658.9|33638.9|33611.1|33591.1|289
1606400100000|2020-11-26 14:15:00|33638.6|33618.6|33608.6|33588.6|33638.8|33618.8|33608.6|33588.6|98
1606400400000|2020-11-26 14:20:00|33606.2|33586.2|33601.2|33581.2|33608.7|33588.7|33593.8|33573.8|77
1606400700000|2020-11-26 14:25:00|33603.8|33583.8|33628.8|33608.8|33633.7|33613.7|33603.8|33583.8|177
1606401000000|2020-11-26 14:30:00|33628.7|33608.7|33633.9|33613.9|33638.5|33618.5|33618.7|33598.7|215
1606401300000|2020-11-26 14:35:00|33636.3|33616.3|33658.9|33638.9|33663.9|33643.9|33631.2|33611.2|73
1606401600000|2020-11-26 14:40:00|33658.8|33638.8|33623.8|33603.8|33658.9|33638.9|33596.3|33576.3|168
1606401900000|2020-11-26 14:45:00|33626.3|33606.3|33661.3|33641.3|33661.3|33641.3|33623.8|33603.8|20
1606402200000|2020-11-26 14:50:00|33663.8|33643.8|33658.8|33638.8|33668.9|33648.9|33638.9|33618.9|49
1606402500000|2020-11-26 14:55:00|33661.2|33641.2|33658.7|33638.7|33678.7|33658.7|33648.8|33628.8|31
1606402800000|2020-11-26 15:00:00|33663.6|33643.6|33666.3|33646.3|33666.3|33646.3|33646.3|33626.3|30
1606403100000|2020-11-26 15:05:00|33668.7|33648.7|33668.8|33648.8|33673.8|33653.8|33666.4|33646.4|4
1606403400000|2020-11-26 15:10:00|33671.3|33651.3|33673.8|33653.8|33678.7|33658.7|33663.9|33643.9|40
1606403700000|2020-11-26 15:15:00|33676.2|33656.2|33671.3|33651.3|33678.7|33658.7|33664.1|33644.1|39
1606404000000|2020-11-26 15:20:00|33673.7|33653.7|33678.8|33658.8|33678.8|33658.8|33673.7|33653.7|88
1606404300000|2020-11-26 15:25:00|33673.9|33653.9|33658.8|33638.8|33673.9|33653.9|33653.9|33633.9|10
1606404600000|2020-11-26 15:30:00|33658.9|33638.9|33668.9|33648.9|33673.8|33653.8|33653.9|33633.9|12
1606404900000|2020-11-26 15:35:00|33671.3|33651.3|33688.9|33668.9|33691.4|33671.4|33666.5|33646.5|83
1606405200000|2020-11-26 15:40:00|33693.8|33673.8|33688.8|33668.8|33703.9|33683.9|33686.3|33666.3|43
1606405500000|2020-11-26 15:45:00|33688.6|33668.6|33683.8|33663.8|33688.6|33668.6|33664|33644|120
1606405800000|2020-11-26 15:50:00|33683.9|33663.9|33691.4|33671.4|33696.4|33676.4|33683.9|33663.9|20
1606406100000|2020-11-26 15:55:00|33689|33669|33684|33664|33689|33669|33678.8|33658.8|19
1606406400000|2020-11-26 16:00:00|33683.9|33663.9|33689|33669|33694|33674|33683.9|33663.9|14
1606406700000|2020-11-26 16:05:00|33684|33664|33671.6|33651.6|33686.4|33666.4|33666.6|33646.6|14
1606407000000|2020-11-26 16:10:00|33669.1|33649.1|33679|33659|33679|33659|33664.1|33644.1|7
1606407300000|2020-11-26 16:15:00|33676.6|33656.6|33669|33649|33679.1|33659.1|33669|33649|11
1606407600000|2020-11-26 16:20:00|33669.1|33649.1|33678.9|33658.9|33683.8|33663.8|33669.1|33649.1|4
1606407900000|2020-11-26 16:25:00|||||||||2
1606408200000|2020-11-26 16:30:00|33679|33659|33679.1|33659.1|33689.1|33669.1|33679|33659|59
1606408500000|2020-11-26 16:35:00|33679|33659|33669.2|33649.2|33679.1|33659.1|33659.1|33639.1|18
1606408800000|2020-11-26 16:40:00|33674.2|33654.2|33684.2|33664.2|33686.6|33666.6|33674.2|33654.2|1
1606409100000|2020-11-26 16:45:00|33689.2|33669.2|33689.3|33669.3|33694.3|33674.3|33684.3|33664.3|4
1606409400000|2020-11-26 16:50:00|33689.2|33669.2|33689.3|33669.3|33696.6|33676.6|33684.2|33664.2|16
1606409700000|2020-11-26 16:55:00|33694.1|33674.1|33664.3|33644.3|33694.1|33674.1|33664.3|33644.3|27
1606410000000|2020-11-26 17:00:00|33664.2|33644.2|33664.2|33644.2|33669.2|33649.2|33659.3|33639.3|2
1606410300000|2020-11-26 17:05:00|33664.1|33644.1|33664.1|33644.1|33669|33649|33664|33644|32
1606410600000|2020-11-26 17:10:00|33664|33644|33664.2|33644.2|33664.2|33644.2|33659.3|33639.3|42
1606410900000|2020-11-26 17:15:00|33664.4|33644.4|33696.7|33676.7|33696.7|33676.7|33664.4|33644.4|51
1606411200000|2020-11-26 17:20:00|33699.2|33679.2|33709.3|33689.3|33709.3|33689.3|33694.4|33674.4|69
1606411500000|2020-11-26 17:25:00|33706.9|33686.9|33719.4|33699.4|33734.4|33714.4|33706.8|33686.8|72
1606411800000|2020-11-26 17:30:00|33716.9|33696.9|33719.5|33699.5|33724.4|33704.4|33714.5|33694.5|22
1606412100000|2020-11-26 17:35:00|33719.4|33699.4|33714.6|33694.6|33719.6|33699.6|33714.6|33694.6|12
1606412400000|2020-11-26 17:40:00|33717|33697|33709.5|33689.5|33719.6|33699.6|33709.5|33689.5|84
1606412700000|2020-11-26 17:45:00|33714.3|33694.3|33719.4|33699.4|33724.4|33704.4|33709.5|33689.5|56
1606413000000|2020-11-26 17:50:00|33724.4|33704.4|33744.4|33724.4|33744.4|33724.4|33724.4|33704.4|26
1606413300000|2020-11-26 17:55:00|33744.5|33724.5|33789.6|33769.6|33794.6|33774.6|33744.5|33724.5|25
1606431600000|2020-11-26 23:00:00|33742.6|33722.6|33735.2|33715.2|33750.3|33730.3|33727.8|33707.8|22
1606431900000|2020-11-26 23:05:00|33732.8|33712.8|33722.7|33702.7|33732.8|33712.8|33720.3|33700.3|13
1606432200000|2020-11-26 23:10:00|33722.8|33702.8|33720.4|33700.4|33722.8|33702.8|33717.8|33697.8|5
1606432500000|2020-11-26 23:15:00|33720.3|33700.3|33705.3|33685.3|33720.3|33700.3|33705.3|33685.3|6
1606432800000|2020-11-26 23:20:00|33705.4|33685.4|33687.9|33667.9|33705.4|33685.4|33687.9|33667.9|26
1606433100000|2020-11-26 23:25:00|33687.8|33667.8|33675.3|33655.3|33687.9|33667.9|33675.3|33655.3|7
1606433400000|2020-11-26 23:30:00|33670.3|33650.3|33672.9|33652.9|33685.4|33665.4|33665.4|33645.4|2
1606433700000|2020-11-26 23:35:00|33675.4|33655.4|33677.9|33657.9|33677.9|33657.9|33663.1|33643.1|2
1606434000000|2020-11-26 23:40:00|33680.4|33660.4|33695.5|33675.5|33700.5|33680.5|33680.4|33660.4|2
1606434300000|2020-11-26 23:45:00|33698|33678|33695.3|33675.3|33700.5|33680.5|33695.3|33675.3|3
1606434600000|2020-11-26 23:50:00|33695.5|33675.5|33700.4|33680.4|33700.4|33680.4|33695.5|33675.5|4
1606434900000|2020-11-26 23:55:00|33700.5|33680.5|33695.4|33675.4|33710.2|33690.2|33695.3|33675.3|1
1606435200000|2020-11-27 00:00:00|33695.5|33675.5|33698|33678|33705.5|33685.5|33685.5|33665.5|0
1606435500000|2020-11-27 00:05:00|33698.1|33678.1|33670.5|33650.5|33700.6|33680.6|33670.3|33650.3|3
1606435800000|2020-11-27 00:10:00|33670.6|33650.6|33693|33673|33693|33673|33670.5|33650.5|0
1606436100000|2020-11-27 00:15:00|33692.9|33672.9|33713|33693|33713|33693|33692.9|33672.9|4
1606436400000|2020-11-27 00:20:00|33715.5|33695.5|33728|33708|33728|33708|33715.5|33695.5|3
1606436700000|2020-11-27 00:25:00|33730.4|33710.4|33730.6|33710.6|33735.6|33715.6|33730.4|33710.4|2
1606437000000|2020-11-27 00:30:00|33733.1|33713.1|33733|33713|33738|33718|33730.5|33710.5|3
1606437300000|2020-11-27 00:35:00|33735.4|33715.4|33735.5|33715.5|33735.5|33715.5|33725.7|33705.7|0
1606437600000|2020-11-27 00:40:00|33737.9|33717.9|33735.6|33715.6|33740.6|33720.6|33735.6|33715.6|19
1606437900000|2020-11-27 00:45:00|33735.7|33715.7|33740.7|33720.7|33740.7|33720.7|33735.6|33715.6|8
1606438200000|2020-11-27 00:50:00|33743.2|33723.2|33745.7|33725.7|33748.2|33728.2|33740.7|33720.7|9
1606438500000|2020-11-27 00:55:00|33750.6|33730.6|33773.1|33753.1|33773.1|33753.1|33750.6|33730.6|21
1606438800000|2020-11-27 01:00:00|33768.2|33748.2|33765.6|33745.6|33770.7|33750.7|33715.6|33695.6|54
1606439100000|2020-11-27 01:05:00|33765.7|33745.7|33728.1|33708.1|33788|33768|33720.7|33700.7|38
1606439400000|2020-11-27 01:10:00|33725.7|33705.7|33765.6|33745.6|33775.7|33755.7|33720.7|33700.7|1
1606439700000|2020-11-27 01:15:00|33765.5|33745.5|33730.7|33710.7|33768.3|33748.3|33715.7|33695.7|2
1606440000000|2020-11-27 01:20:00|33730.8|33710.8|33740.7|33720.7|33745.7|33725.7|33715.6|33695.6|4
1606440300000|2020-11-27 01:25:00|33743.2|33723.2|33735.7|33715.7|33748.2|33728.2|33715.9|33695.9|3
1606440600000|2020-11-27 01:30:00|33738.1|33718.1|33675.8|33655.8|33745.6|33725.6|33675.8|33655.8|29
1606440900000|2020-11-27 01:35:00|33670.9|33650.9|33675.7|33655.7|33675.8|33655.8|33613.3|33593.3|48
1606441200000|2020-11-27 01:40:00|33673.2|33653.2|33660.9|33640.9|33675.8|33655.8|33658.4|33638.4|1
1606441500000|2020-11-27 01:45:00|33663.3|33643.3|33700.8|33680.8|33705.7|33685.7|33660.9|33640.9|1
1606441800000|2020-11-27 01:50:00|33700.9|33680.9|33690.8|33670.8|33705.8|33685.8|33680.8|33660.8|2
1606442100000|2020-11-27 01:55:00|33686|33666|33710.9|33690.9|33715.9|33695.9|33685.8|33665.8|2
1606442400000|2020-11-27 02:00:00|33708.5|33688.5|33695.8|33675.8|33708.5|33688.5|33678.4|33658.4|8
1606442700000|2020-11-27 02:05:00|33695.9|33675.9|33698.2|33678.2|33715.8|33695.8|33676|33656|6
1606443000000|2020-11-27 02:10:00|33695.8|33675.8|33715.8|33695.8|33725.7|33705.7|33695.8|33675.8|2
1606443300000|2020-11-27 02:15:00|33715.9|33695.9|33695.8|33675.8|33718.3|33698.3|33695.8|33675.8|2
1606443600000|2020-11-27 02:20:00|33698.3|33678.3|33698.3|33678.3|33708.4|33688.4|33695.8|33675.8|4
1606443900000|2020-11-27 02:25:00|33700.8|33680.8|33685.9|33665.9|33700.8|33680.8|33685.9|33665.9|2
1606444200000|2020-11-27 02:30:00|33685.8|33665.8|33700.9|33680.9|33705.9|33685.9|33675.9|33655.9|10
1606444500000|2020-11-27 02:35:00|33701|33681|33770.9|33750.9|33780.8|33760.8|33700.9|33680.9|37
1606444800000|2020-11-27 02:40:00|33775.7|33755.7|33830.7|33810.7|33850.9|33830.9|33775.7|33755.7|112
1606445100000|2020-11-27 02:45:00|33833.2|33813.2|33861|33841|33893.3|33873.3|33833.2|33813.2|76
1606445400000|2020-11-27 02:50:00|33860.9|33840.9|33883.5|33863.5|33900.9|33880.9|33860.9|33840.9|25
1606445700000|2020-11-27 02:55:00|33885.9|33865.9|33860.9|33840.9|33888.1|33868.1|33855.9|33835.9|10
1606446000000|2020-11-27 03:00:00|33860.8|33840.8|33855.8|33835.8|33885.6|33865.6|33850.9|33830.9|14
1606446300000|2020-11-27 03:05:00|33853.4|33833.4|33865.8|33845.8|33880.9|33860.9|33850.9|33830.9|2
1606446600000|2020-11-27 03:10:00|33865.9|33845.9|33831|33811|33885.7|33865.7|33828.5|33808.5|5
1606446900000|2020-11-27 03:15:00|33830.9|33810.9|33853.5|33833.5|33863.3|33843.3|33826|33806|0
1606447200000|2020-11-27 03:20:00|33853.4|33833.4|33865.8|33845.8|33875.8|33855.8|33850.9|33830.9|1
1606447500000|2020-11-27 03:25:00|33863.3|33843.3|33855.9|33835.9|33870.8|33850.8|33841.1|33821.1|7
1606447800000|2020-11-27 03:30:00|33853.5|33833.5|33875.8|33855.8|33875.8|33855.8|33853.4|33833.4|4
1606448100000|2020-11-27 03:35:00|33873.3|33853.3|33875.8|33855.8|33875.8|33855.8|33870.9|33850.9|0
1606448400000|2020-11-27 03:40:00|33875.9|33855.9|33875.7|33855.7|33883.5|33863.5|33875.7|33855.7|48
1606448700000|2020-11-27 03:45:00|33873.2|33853.2|33873.3|33853.3|33873.3|33853.3|33870.8|33850.8|2
1606449000000|2020-11-27 03:50:00|33873.4|33853.4|33885.8|33865.8|33885.8|33865.8|33873.4|33853.4|1
1606449300000|2020-11-27 03:55:00|33885.9|33865.9|33880.9|33860.9|33893.4|33873.4|33880.9|33860.9|5
1606449600000|2020-11-27 04:00:00|33881|33861|33885.9|33865.9|33885.9|33865.9|33878.4|33858.4|2
1606449900000|2020-11-27 04:05:00|33888.4|33868.4|33891|33871|33896|33876|33888.4|33868.4|4
1606450200000|2020-11-27 04:10:00|33890.9|33870.9|33886|33866|33891|33871|33885.9|33865.9|6
1606450500000|2020-11-27 04:15:00|33890.9|33870.9|33883.5|33863.5|33893.5|33873.5|33883.5|33863.5|9
1606450800000|2020-11-27 04:20:00|33885.9|33865.9|33880.9|33860.9|33885.9|33865.9|33876.1|33856.1|1
1606451100000|2020-11-27 04:25:00|33878.5|33858.5|33875.9|33855.9|33880.9|33860.9|33875.9|33855.9|4
1606451400000|2020-11-27 04:30:00|33876|33856|33875.9|33855.9|33878.5|33858.5|33875.8|33855.8|2
1606451700000|2020-11-27 04:35:00|33875.8|33855.8|33881|33861|33881|33861|33873.4|33853.4|0
1606452000000|2020-11-27 04:40:00|33878.5|33858.5|33881|33861|33881|33861|33878.5|33858.5|1
1606452300000|2020-11-27 04:45:00|33883.5|33863.5|33898.5|33878.5|33901.1|33881.1|33883.5|33863.5|5
1606452600000|2020-11-27 04:50:00|33896.1|33876.1|33886.1|33866.1|33898.6|33878.6|33881.1|33861.1|45
1606452900000|2020-11-27 04:55:00|33886.2|33866.2|33883.6|33863.6|33891.1|33871.1|33881.2|33861.2|0
1606453200000|2020-11-27 05:00:00|33881.2|33861.2|33881.2|33861.2|33883.8|33863.8|33878.7|33858.7|0
1606453500000|2020-11-27 05:05:00|33883.7|33863.7|33886.2|33866.2|33886.2|33866.2|33883.7|33863.7|1
1606453800000|2020-11-27 05:10:00|33886.3|33866.3|33883.8|33863.8|33891.3|33871.3|33881.3|33861.3|2
1606454100000|2020-11-27 05:15:00|33881.3|33861.3|33883.8|33863.8|33886.3|33866.3|33881.2|33861.2|1
1606454400000|2020-11-27 05:20:00|33881.3|33861.3|33896.2|33876.2|33896.2|33876.2|33881.3|33861.3|12
1606454700000|2020-11-27 05:25:00|33893.8|33873.8|33891.2|33871.2|33893.8|33873.8|33886.4|33866.4|0
1606455000000|2020-11-27 05:30:00|33891.3|33871.3|33851.3|33831.3|33911.5|33891.5|33848.9|33828.9|45
1606455300000|2020-11-27 05:35:00|33848.9|33828.9|33936.2|33916.2|33936.2|33916.2|33836.3|33816.3|135
1606455600000|2020-11-27 05:40:00|33933.7|33913.7|33976.2|33956.2|33976.2|33956.2|33931.2|33911.2|16
1606455900000|2020-11-27 05:45:00|33973.8|33953.8|33968.8|33948.8|33986.3|33966.3|33946.2|33926.2|15
1606456200000|2020-11-27 05:50:00|33966.3|33946.3|33971.3|33951.3|33986.4|33966.4|33956.3|33936.3|21
1606456500000|2020-11-27 05:55:00|33971.4|33951.4|33981.4|33961.4|33991.3|33971.3|33966.4|33946.4|67
1606456800000|2020-11-27 06:00:00|33981.3|33961.3|33976.3|33956.3|34016.3|33996.3|33968.8|33948.8|37
1606457100000|2020-11-27 06:05:00|33981.2|33961.2|33993.8|33973.8|34001.5|33981.5|33981.2|33961.2|22
1606457400000|2020-11-27 06:10:00|33996.3|33976.3|33973.8|33953.8|34001.3|33981.3|33966.3|33946.3|14
1606457700000|2020-11-27 06:15:00|33976.4|33956.4|33999|33979|34004|33984|33966.4|33946.4|12
1606458000000|2020-11-27 06:20:00|34001.4|33981.4|34001.4|33981.4|34001.4|33981.4|33971.5|33951.5|1
1606458300000|2020-11-27 06:25:00|33998.9|33978.9|33981.6|33961.6|33998.9|33978.9|33971.4|33951.4|16
1606458600000|2020-11-27 06:30:00|33981.5|33961.5|34001.6|33981.6|34011.4|33991.4|33976.6|33956.6|55
1606458900000|2020-11-27 06:35:00|34001.7|33981.7|33994.2|33974.2|34006.6|33986.6|33986.6|33966.6|2
1606459200000|2020-11-27 06:40:00|33991.7|33971.7|34014|33994|34016.5|33996.5|33991.7|33971.7|2
1606459500000|2020-11-27 06:45:00|34016.5|33996.5|34036.6|34016.6|34036.6|34016.6|34006.6|33986.6|12
1606459800000|2020-11-27 06:50:00|34031.6|34011.6|34044|34024|34054.1|34034.1|34021.6|34001.6|6
1606460100000|2020-11-27 06:55:00|34044.1|34024.1|34066.5|34046.5|34084|34064|34026.5|34006.5|15
1606460400000|2020-11-27 07:00:00|34066.4|34046.4|34031.5|34011.5|34066.6|34046.6|34031.5|34011.5|22
1606460700000|2020-11-27 07:05:00|34036.5|34016.5|34021.7|34001.7|34036.5|34016.5|34021.7|34001.7|11
1606461000000|2020-11-27 07:10:00|34019.2|33999.2|34016.5|33996.5|34024.1|34004.1|33991.6|33971.6|3
1606461300000|2020-11-27 07:15:00|34016.6|33996.6|33996.7|33976.7|34016.6|33996.6|33996.7|33976.7|1
1606461600000|2020-11-27 07:20:00|33996.6|33976.6|34006.6|33986.6|34006.6|33986.6|33994.1|33974.1|0
1606461900000|2020-11-27 07:25:00|34006.5|33986.5|34006.7|33986.7|34011.7|33991.7|33996.7|33976.7|2
1606462200000|2020-11-27 07:30:00|34006.6|33986.6|33991.6|33971.6|34006.6|33986.6|33976.7|33956.7|3
1606462500000|2020-11-27 07:35:00|33991.7|33971.7|34016.6|33996.6|34016.6|33996.6|33991.7|33971.7|5
1606462800000|2020-11-27 07:40:00|34019.1|33999.1|34006.6|33986.6|34029.1|34009.1|34006.6|33986.6|1
1606463100000|2020-11-27 07:45:00|34011.6|33991.6|34026.6|34006.6|34026.7|34006.7|34001.6|33981.6|24
1606463400000|2020-11-27 07:50:00|34026.7|34006.7|34026.6|34006.6|34034.2|34014.2|34026.6|34006.6|1
1606463700000|2020-11-27 07:55:00|34024.2|34004.2|34016.7|33996.7|34024.2|34004.2|34014.2|33994.2|0
1606464000000|2020-11-27 08:00:00|34016.6|33996.6|34036.6|34016.6|34041.5|34021.5|34001.7|33981.7|3
1606464300000|2020-11-27 08:05:00|34039|34019|34066.7|34046.7|34081.7|34061.7|34036.7|34016.7|7
1606464600000|2020-11-27 08:10:00|34071.5|34051.5|34091.7|34071.7|34096.7|34076.7|34071.5|34051.5|27
1606464900000|2020-11-27 08:15:00|34086.7|34066.7|34046.8|34026.8|34086.8|34066.8|34046.7|34026.7|10
1606465200000|2020-11-27 08:20:00|34049.3|34029.3|34054.2|34034.2|34064.2|34044.2|34041.8|34021.8|3
1606465500000|2020-11-27 08:25:00|34051.7|34031.7|34061.7|34041.7|34066.6|34046.6|34046.7|34026.7|8
1606465800000|2020-11-27 08:30:00|34059.2|34039.2|34061.7|34041.7|34074.3|34054.3|34056.7|34036.7|28
1606466100000|2020-11-27 08:35:00|34064.2|34044.2|34074.2|34054.2|34074.3|34054.3|34056.7|34036.7|14
1606466400000|2020-11-27 08:40:00|34074.3|34054.3|34076.7|34056.7|34084.3|34064.3|34074.2|34054.2|0
1606466700000|2020-11-27 08:45:00|34076.8|34056.8|34119.1|34099.1|34121.6|34101.6|34076.8|34056.8|42
1606467000000|2020-11-27 08:50:00|34121.6|34101.6|34106.8|34086.8|34131.7|34111.7|34106.8|34086.8|8
1606467300000|2020-11-27 08:55:00|34106.7|34086.7|34124.4|34104.4|34126.8|34106.8|34104.2|34084.2|10
1606467600000|2020-11-27 09:00:00|34126.8|34106.8|34116.8|34096.8|34131.8|34111.8|34116.8|34096.8|11
1606467900000|2020-11-27 09:05:00|34116.9|34096.9|34124.3|34104.3|34126.8|34106.8|34111.8|34091.8|1
1606468200000|2020-11-27 09:10:00|34124.2|34104.2|34151.9|34131.9|34166.8|34146.8|34124.2|34104.2|16
1606468500000|2020-11-27 09:15:00|34151.8|34131.8|34176.9|34156.9|34191.8|34171.8|34141.9|34121.9|139
1606468800000|2020-11-27 09:20:00|34179.4|34159.4|34186.9|34166.9|34196.8|34176.8|34169.4|34149.4|70
1606469100000|2020-11-27 09:25:00|34187|34167|34169.5|34149.5|34191.9|34171.9|34166.9|34146.9|43
1606469400000|2020-11-27 09:30:00|34167.1|34147.1|34129.5|34109.5|34167.1|34147.1|34127.1|34107.1|10
1606469700000|2020-11-27 09:35:00|34127.1|34107.1|34117|34097|34129.6|34109.6|34112|34092|4
1606470000000|2020-11-27 09:40:00|34119.5|34099.5|34112|34092|34127|34107|34109.6|34089.6|1
1606470300000|2020-11-27 09:45:00|34109.6|34089.6|34112.1|34092.1|34117.1|34097.1|34107|34087|2
1606470600000|2020-11-27 09:50:00|34107.1|34087.1|34104.6|34084.6|34117|34097|34104.5|34084.5|4
1606470900000|2020-11-27 09:55:00|34107|34087|34092.1|34072.1|34114.6|34094.6|34087|34067|29
1606471200000|2020-11-27 10:00:00|34094.5|34074.5|34082.2|34062.2|34094.5|34074.5|34077.1|34057.1|3
1606471500000|2020-11-27 10:05:00|34084.7|34064.7|34062|34042|34087.2|34067.2|34051.9|34031.9|28
1606471800000|2020-11-27 10:10:00|34062.1|34042.1|34082.1|34062.1|34087|34067|34062.1|34042.1|22
1606472100000|2020-11-27 10:15:00|34082|34062|34074.5|34054.5|34082|34062|34061.9|34041.9|5
1606472400000|2020-11-27 10:20:00|34072.1|34052.1|34087|34067|34092|34072|34072.1|34052.1|4
1606472700000|2020-11-27 10:25:00|34087.1|34067.1|34077|34057|34089.5|34069.5|34069.5|34049.5|9
1606473000000|2020-11-27 10:30:00|34076.9|34056.9|34089.4|34069.4|34102|34082|34072|34052|6
1606473300000|2020-11-27 10:35:00|34091.9|34071.9|34064.4|34044.4|34091.9|34071.9|34054.5|34034.5|3
1606473600000|2020-11-27 10:40:00|34061.9|34041.9|34066.9|34046.9|34071.9|34051.9|34061.9|34041.9|3
1606473900000|2020-11-27 10:45:00|34064.4|34044.4|34061.9|34041.9|34066.9|34046.9|34061.9|34041.9|0
1606474200000|2020-11-27 10:50:00|34059.4|34039.4|34027.1|34007.1|34059.4|34039.4|34027|34007|6
1606474500000|2020-11-27 10:55:00|34032|34012|34022.3|34002.3|34042.1|34022.1|34019.8|33999.8|56
1606474800000|2020-11-27 11:00:00|34022.2|34002.2|34014.7|33994.7|34034.7|34014.7|34014.7|33994.7|35
1606475100000|2020-11-27 11:05:00|34012.3|33992.3|34017.2|33997.2|34017.3|33997.3|34004.7|33984.7|16
1606475400000|2020-11-27 11:10:00|34017.3|33997.3|34044.6|34024.6|34052.1|34032.1|34017.2|33997.2|1
1606475700000|2020-11-27 11:15:00|34042.1|34022.1|34047.1|34027.1|34052.1|34032.1|34037.1|34017.1|35
1606476000000|2020-11-27 11:20:00|34042.1|34022.1|34044.7|34024.7|34047.2|34027.2|34034.6|34014.6|5
1606476300000|2020-11-27 11:25:00|34042.2|34022.2|34067.1|34047.1|34069.5|34049.5|34042.1|34022.1|5
1606476600000|2020-11-27 11:30:00|34072|34052|34047.1|34027.1|34072|34052|34042.2|34022.2|1
1606476900000|2020-11-27 11:35:00|34037.1|34017.1|34022.1|34002.1|34037.1|34017.1|34022.1|34002.1|9
1606477200000|2020-11-27 11:40:00|34017.2|33997.2|34029.6|34009.6|34032.1|34012.1|34017.1|33997.1|12
1606477500000|2020-11-27 11:45:00|34032.1|34012.1|34029.7|34009.7|34037.2|34017.2|34022.2|34002.2|5
1606477800000|2020-11-27 11:50:00|34029.8|34009.8|34032.2|34012.2|34037.3|34017.3|34029.8|34009.8|0
1606478100000|2020-11-27 11:55:00|34029.7|34009.7|34027.2|34007.2|34032.2|34012.2|34027.2|34007.2|0
1606478400000|2020-11-27 12:00:00|34024.7|34004.7|33992.3|33972.3|34027.2|34007.2|33989.7|33969.7|14
1606478700000|2020-11-27 12:05:00|33989.8|33969.8|33984.8|33964.8|33992.3|33972.3|33969.8|33949.8|37
1606479000000|2020-11-27 12:10:00|33979.8|33959.8|33977.4|33957.4|33982.4|33962.4|33972.3|33952.3|2
1606479300000|2020-11-27 12:15:00|33977.3|33957.3|33982.4|33962.4|33992.3|33972.3|33977.3|33957.3|3
1606479600000|2020-11-27 12:20:00|33977.4|33957.4|33957.4|33937.4|33977.4|33957.4|33942.5|33922.5|10
1606479900000|2020-11-27 12:25:00|33959.9|33939.9|34012.4|33992.4|34014.8|33994.8|33959.9|33939.9|22
1606480200000|2020-11-27 12:30:00|34014.9|33994.9|34024.9|34004.9|34032.3|34012.3|34004.9|33984.9|31
1606480500000|2020-11-27 12:35:00|34027.3|34007.3|34062.5|34042.5|34062.5|34042.5|34024.9|34004.9|20
1606480800000|2020-11-27 12:40:00|34057.5|34037.5|34077.4|34057.4|34087.4|34067.4|34057.5|34037.5|8
1606481100000|2020-11-27 12:45:00|34074.9|34054.9|34072.4|34052.4|34079.9|34059.9|34067.4|34047.4|1
1606481400000|2020-11-27 12:50:00|34067.4|34047.4|34052.4|34032.4|34072.4|34052.4|34052.3|34032.3|11
1606481700000|2020-11-27 12:55:00|34049.9|34029.9|34067.4|34047.4|34067.4|34047.4|34042.4|34022.4|5
1606482000000|2020-11-27 13:00:00|34069.9|34049.9|34127.2|34107.2|34155|34135|34052.3|34032.3|116
1606482300000|2020-11-27 13:05:00|34127.3|34107.3|34147.3|34127.3|34154.7|34134.7|34102.4|34082.4|35
1606482600000|2020-11-27 13:10:00|34147.2|34127.2|34099.8|34079.8|34147.2|34127.2|34084.8|34064.8|44
1606482900000|2020-11-27 13:15:00|34099.9|34079.9|34169.8|34149.8|34192.3|34172.3|34099.9|34079.9|28
1606483200000|2020-11-27 13:20:00|34167.4|34147.4|34117.3|34097.3|34179.8|34159.8|34102.3|34082.3|32
1606483500000|2020-11-27 13:25:00|34112.4|34092.4|34112.3|34092.3|34149.8|34129.8|34097.4|34077.4|29
1606483800000|2020-11-27 13:30:00|34114.8|34094.8|34082.4|34062.4|34119.9|34099.9|34070|34050|12
1606484100000|2020-11-27 13:35:00|34077.5|34057.5|34109.9|34089.9|34112.4|34092.4|34074.9|34054.9|99
1606484400000|2020-11-27 13:40:00|34107.4|34087.4|34094.9|34074.9|34109.9|34089.9|34082.4|34062.4|105
1606484700000|2020-11-27 13:45:00|34097.4|34077.4|34057.5|34037.5|34104.8|34084.8|34042.5|34022.5|37
1606485000000|2020-11-27 13:50:00|34055|34035|34027.5|34007.5|34060|34040|34027.4|34007.4|63
1606485300000|2020-11-27 13:55:00|34025|34005|34082.5|34062.5|34112.4|34092.4|34012.5|33992.5|123
1606485600000|2020-11-27 14:00:00|34084.9|34064.9|34137.5|34117.5|34147.5|34127.5|34084.9|34064.9|124
1606485900000|2020-11-27 14:05:00|34135|34115|34132.6|34112.6|34147.5|34127.5|34112.6|34092.6|8
1606486200000|2020-11-27 14:10:00|34135.1|34115.1|34122.5|34102.5|34159.9|34139.9|34117.5|34097.5|64
1606486500000|2020-11-27 14:15:00|34120|34100|34110|34090|34122.5|34102.5|34062.5|34042.5|28
1606486800000|2020-11-27 14:20:00|34107.5|34087.5|34097.4|34077.4|34117.5|34097.5|34097.4|34077.4|21
1606487100000|2020-11-27 14:25:00|34097.5|34077.5|34080|34060|34112.4|34092.4|34080|34060|20
1606487400000|2020-11-27 14:30:00|34077.5|34057.5|34092.6|34072.6|34102.6|34082.6|34062.6|34042.6|129
1606487700000|2020-11-27 14:35:00|34092.7|34072.7|34120.1|34100.1|34132.6|34112.6|34092.7|34072.7|21
1606488000000|2020-11-27 14:40:00|34122.5|34102.5|34120.1|34100.1|34147.5|34127.5|34107.6|34087.6|126
1606488300000|2020-11-27 14:45:00|34122.6|34102.6|34142.5|34122.5|34147.5|34127.5|34107.6|34087.6|95
1606488600000|2020-11-27 14:50:00|34147.5|34127.5|34137.4|34117.4|34162.4|34142.4|34102.6|34082.6|149
1606488900000|2020-11-27 14:55:00|34137.5|34117.5|34097.4|34077.4|34137.5|34117.5|34087.4|34067.4|190
1606489200000|2020-11-27 15:00:00|34097.5|34077.5|34079.9|34059.9|34122.5|34102.5|34077.5|34057.5|104
1606489500000|2020-11-27 15:05:00|34067.5|34047.5|34072.7|34052.7|34085.1|34065.1|34062.5|34042.5|78
1606489800000|2020-11-27 15:10:00|34075.1|34055.1|34072.6|34052.6|34080|34060|34057.6|34037.6|14
1606490100000|2020-11-27 15:15:00|34067.6|34047.6|34077.7|34057.7|34082.6|34062.6|34067.6|34047.6|50
1606490400000|2020-11-27 15:20:00|34082.6|34062.6|34092.6|34072.6|34100.1|34080.1|34082.6|34062.6|25
1606490700000|2020-11-27 15:25:00|34095.1|34075.1|34125.5|34105.5|34133.1|34113.1|34095.1|34075.1|307
1606491000000|2020-11-27 15:30:00|34123|34103|34123|34103|34155.5|34135.5|34118|34098|53
1606491300000|2020-11-27 15:35:00|34125.5|34105.5|34133.1|34113.1|34138|34118|34122.9|34102.9|65
1606491600000|2020-11-27 15:40:00|34133.2|34113.2|34133|34113|34143|34123|34115.4|34095.4|32
1606491900000|2020-11-27 15:45:00|34128.1|34108.1|34120.6|34100.6|34130.5|34110.5|34113.1|34093.1|57
1606492200000|2020-11-27 15:50:00|34120.5|34100.5|34128|34108|34143.1|34123.1|34118|34098|94
1606492500000|2020-11-27 15:55:00|34128.1|34108.1|34133|34113|34140.6|34120.6|34107.9|34087.9|99
1606492800000|2020-11-27 16:00:00|34135.5|34115.5|34213.5|34193.5|34228.5|34208.5|34135.5|34115.5|203
1606493100000|2020-11-27 16:05:00|34211|34191|34183.8|34163.8|34213.5|34193.5|34173.5|34153.5|136
1606493400000|2020-11-27 16:10:00|34186.3|34166.3|34143.9|34123.9|34188.8|34168.8|34131.3|34111.3|115
1606493700000|2020-11-27 16:15:00|34146.3|34126.3|34153.9|34133.9|34153.9|34133.9|34133.8|34113.8|535
1606494000000|2020-11-27 16:20:00|34156.3|34136.3|34148.6|34128.6|34161.2|34141.2|34148.5|34128.5|185
1606494300000|2020-11-27 16:25:00|34146.1|34126.1|34133.5|34113.5|34158.7|34138.7|34133.5|34113.5|103
1606494600000|2020-11-27 16:30:00|34138.5|34118.5|34128.7|34108.7|34163.7|34143.7|34123.6|34103.6|96
1606494900000|2020-11-27 16:35:00|34133.6|34113.6|34138.7|34118.7|34143.7|34123.7|34123.8|34103.8|122
1606495200000|2020-11-27 16:40:00|34138.8|34118.8|34151.2|34131.2|34156.2|34136.2|34138.8|34118.8|19
1606495500000|2020-11-27 16:45:00|34148.7|34128.7|34133.8|34113.8|34153.7|34133.7|34113.8|34093.8|34
1606495800000|2020-11-27 16:50:00|34136.2|34116.2|34143.7|34123.7|34161.2|34141.2|34133.8|34113.8|51
1606496100000|2020-11-27 16:55:00|34143.8|34123.8|34143.6|34123.6|34188.6|34168.6|34143.6|34123.6|172
1606496400000|2020-11-27 17:00:00|34143.7|34123.7|34173.5|34153.5|34173.5|34153.5|34143.7|34123.7|79
1606496700000|2020-11-27 17:05:00|34178.4|34158.4|34191.1|34171.1|34196.1|34176.1|34178.4|34158.4|7
1606497000000|2020-11-27 17:10:00|34188.6|34168.6|34193.6|34173.6|34203.6|34183.6|34183.6|34163.6|82
1606497300000|2020-11-27 17:15:00|34196.1|34176.1|34211.1|34191.1|34213.6|34193.6|34196.1|34176.1|9
1606497600000|2020-11-27 17:20:00|34208.7|34188.7|34208.7|34188.7|34213.6|34193.6|34193.7|34173.7|10
1606497900000|2020-11-27 17:25:00|34211.2|34191.2|34198.5|34178.5|34213.6|34193.6|34198.5|34178.5|64
1606498200000|2020-11-27 17:30:00|34198.4|34178.4|34183.5|34163.5|34198.4|34178.4|34183.5|34163.5|14
1606498500000|2020-11-27 17:35:00|34186|34166|34198.4|34178.4|34198.4|34178.4|34186|34166|33
1606498800000|2020-11-27 17:40:00|34198.3|34178.3|34208.5|34188.5|34213.4|34193.4|34193.4|34173.4|39
1606499100000|2020-11-27 17:45:00|34213.5|34193.5|34218.5|34198.5|34223.5|34203.5|34208.5|34188.5|5
1606499400000|2020-11-27 17:50:00|34223.5|34203.5|34228.6|34208.6|34233.6|34213.6|34223.5|34203.5|12
1606499700000|2020-11-27 17:55:00|34228.5|34208.5|34228.6|34208.6|34231.1|34211.1|34218.5|34198.5|8
1606690800000|2020-11-29 23:00:00|34207.8|34187.8|34227.8|34207.8|34237.8|34217.8|34190.3|34170.3|187
1606691100000|2020-11-29 23:05:00|34225.4|34205.4|34212.9|34192.9|34247.8|34227.8|34187.9|34167.9|153
1606691400000|2020-11-29 23:10:00|34215.3|34195.3|34252.7|34232.7|34252.7|34232.7|34215.3|34195.3|99
1606691700000|2020-11-29 23:15:00|34252.8|34232.8|34297.8|34277.8|34320.3|34300.3|34247.8|34227.8|201
1606692000000|2020-11-29 23:20:00|34295.3|34275.3|34305.3|34285.3|34307.8|34287.8|34282.8|34262.8|79
1606692300000|2020-11-29 23:25:00|34307.8|34287.8|34347.8|34327.8|34352.8|34332.8|34307.8|34287.8|170
1606692600000|2020-11-29 23:30:00|34345.3|34325.3|34352.8|34332.8|34352.8|34332.8|34322.8|34302.8|69
1606692900000|2020-11-29 23:35:00|34355.3|34335.3|34337.8|34317.8|34360.3|34340.3|34332.8|34312.8|55
1606693200000|2020-11-29 23:40:00|34332.8|34312.8|34332.8|34312.8|34337.8|34317.8|34332.8|34312.8|34
1606693500000|2020-11-29 23:45:00|34330.3|34310.3|34307.8|34287.8|34330.3|34310.3|34307.8|34287.8|53
1606693800000|2020-11-29 23:50:00|34312.8|34292.8|34295.3|34275.3|34312.8|34292.8|34292.8|34272.8|52
1606694100000|2020-11-29 23:55:00|34292.8|34272.8|34282.8|34262.8|34297.8|34277.8|34277.8|34257.8|64
1606694400000|2020-11-30 00:00:00|34285.3|34265.3|34267.8|34247.8|34285.3|34265.3|34257.8|34237.8|64
1606694700000|2020-11-30 00:05:00|34265.3|34245.3|34275.3|34255.3|34275.3|34255.3|34252.8|34232.8|57
1606695000000|2020-11-30 00:10:00|34272.8|34252.8|34272.8|34252.8|34277.8|34257.8|34270.3|34250.3|101
1606695300000|2020-11-30 00:15:00|34270.3|34250.3|34247.8|34227.8|34270.3|34250.3|34242.8|34222.8|72
1606695600000|2020-11-30 00:20:00|34245.3|34225.3|34230.3|34210.3|34247.8|34227.8|34230.3|34210.3|56
1606695900000|2020-11-30 00:25:00|34232.8|34212.8|34257.8|34237.8|34262.8|34242.8|34222.8|34202.8|91
1606696200000|2020-11-30 00:30:00|34255.3|34235.3|34237.8|34217.8|34255.3|34235.3|34217.8|34197.8|52
1606696500000|2020-11-30 00:35:00|34242.7|34222.7|34262.8|34242.8|34267.8|34247.8|34242.7|34222.7|62
1606696800000|2020-11-30 00:40:00|34265.3|34245.3|34260.3|34240.3|34267.8|34247.8|34260.3|34240.3|17
1606697100000|2020-11-30 00:45:00|34257.8|34237.8|34247.8|34227.8|34262.8|34242.8|34247.8|34227.8|25
1606697400000|2020-11-30 00:50:00|34245.3|34225.3|34242.8|34222.8|34247.8|34227.8|34237.8|34217.8|24
1606697700000|2020-11-30 00:55:00|34247.8|34227.8|34232.8|34212.8|34247.8|34227.8|34232.8|34212.8|36
1606698000000|2020-11-30 01:00:00|34235.3|34215.3|34372.8|34352.8|34385.3|34365.3|34207.8|34187.8|858
1606698300000|2020-11-30 01:05:00|34375.3|34355.3|34347.8|34327.8|34437.8|34417.8|34345.3|34325.3|919
1606698600000|2020-11-30 01:10:00|34350.3|34330.3|34277.8|34257.8|34350.3|34330.3|34267.8|34247.8|574
1606698900000|2020-11-30 01:15:00|34275.3|34255.3|34307.8|34287.8|34317.8|34297.8|34267.8|34247.8|273
1606699200000|2020-11-30 01:20:00|34305.4|34285.4|34370.3|34350.3|34372.8|34352.8|34300.4|34280.4|274
1606699500000|2020-11-30 01:25:00|34372.8|34352.8|34462.8|34442.8|34475.3|34455.3|34372.8|34352.8|546
1606699800000|2020-11-30 01:30:00|34467.8|34447.8|34455.4|34435.4|34487.8|34467.8|34442.8|34422.8|386
1606700100000|2020-11-30 01:35:00|34452.9|34432.9|34560.3|34540.3|34577.8|34557.8|34452.9|34432.9|594
1606700400000|2020-11-30 01:40:00|34557.9|34537.9|34622.8|34602.8|34622.8|34602.8|34512.8|34492.8|578
1606700700000|2020-11-30 01:45:00|34617.8|34597.8|34597.8|34577.8|34680.3|34660.3|34585.3|34565.3|765
1606701000000|2020-11-30 01:50:00|34592.8|34572.8|34707.8|34687.8|34737.8|34717.8|34592.8|34572.8|731
1606701300000|2020-11-30 01:55:00|34705.4|34685.4|34942.9|34922.9|34982.8|34962.8|34705.4|34685.4|1184
1606701600000|2020-11-30 02:00:00|34942.8|34922.8|34857.8|34837.8|34942.8|34922.8|34812.9|34792.9|875
1606701900000|2020-11-30 02:05:00|34860.3|34840.3|34890.3|34870.3|34907.8|34887.8|34845.3|34825.3|393
1606702200000|2020-11-30 02:10:00|34887.9|34867.9|34830.3|34810.3|34892.8|34872.8|34810.3|34790.3|460
1606702500000|2020-11-30 02:15:00|34830.4|34810.4|34827.8|34807.8|34842.8|34822.8|34810.3|34790.3|246
1606702800000|2020-11-30 02:20:00|34830.3|34810.3|34787.8|34767.8|34832.8|34812.8|34782.9|34762.9|102
1606703100000|2020-11-30 02:25:00|34780.4|34760.4|34780.3|34760.3|34822.8|34802.8|34765.3|34745.3|186
1606703400000|2020-11-30 02:30:00|34782.8|34762.8|34837.8|34817.8|34840.3|34820.3|34735.4|34715.4|684
1606703700000|2020-11-30 02:35:00|34835.4|34815.4|34867.8|34847.8|34902.8|34882.8|34830.3|34810.3|372
1606704000000|2020-11-30 02:40:00|34862.8|34842.8|34862.8|34842.8|34882.8|34862.8|34845.3|34825.3|255
1606704300000|2020-11-30 02:45:00|34860.3|34840.3|34897.8|34877.8|34907.8|34887.8|34857.8|34837.8|351
1606704600000|2020-11-30 02:50:00|34895.4|34875.4|34862.8|34842.8|34895.4|34875.4|34840.4|34820.4|278
1606704900000|2020-11-30 02:55:00|34867.8|34847.8|34890.4|34870.4|34897.8|34877.8|34837.8|34817.8|272
1606705200000|2020-11-30 03:00:00|34892.8|34872.8|34880.3|34860.3|34892.8|34872.8|34855.3|34835.3|268
1606705500000|2020-11-30 03:05:00|34880.4|34860.4|34887.9|34867.9|34900.4|34880.4|34880.4|34860.4|163
1606705800000|2020-11-30 03:10:00|34882.9|34862.9|34892.9|34872.9|34902.9|34882.9|34872.9|34852.9|163
1606706100000|2020-11-30 03:15:00|34890.4|34870.4|34867.9|34847.9|34890.4|34870.4|34862.9|34842.9|124
1606706400000|2020-11-30 03:20:00|34870.4|34850.4|34857.9|34837.9|34875.3|34855.3|34850.4|34830.4|118
1606706700000|2020-11-30 03:25:00|34855.4|34835.4|34800.4|34780.4|34860.4|34840.4|34787.9|34767.9|306
1606707000000|2020-11-30 03:30:00|34797.9|34777.9|34802.9|34782.9|34807.9|34787.9|34787.9|34767.9|46
1606707300000|2020-11-30 03:35:00|34805.4|34785.4|34805.4|34785.4|34812.9|34792.9|34800.4|34780.4|33
1606707600000|2020-11-30 03:40:00|34802.9|34782.9|34812.9|34792.9|34812.9|34792.9|34802.9|34782.9|60
1606707900000|2020-11-30 03:45:00|34815.4|34795.4|34797.9|34777.9|34817.9|34797.9|34797.9|34777.9|38
1606708200000|2020-11-30 03:50:00|34795.4|34775.4|34790.4|34770.4|34800.4|34780.4|34787.9|34767.9|94
1606708500000|2020-11-30 03:55:00|34787.9|34767.9|34790.4|34770.4|34792.9|34772.9|34787.9|34767.9|15
1606708800000|2020-11-30 04:00:00|34787.9|34767.9|34787.9|34767.9|34790.4|34770.4|34780.4|34760.4|50
1606709100000|2020-11-30 04:05:00|34787.8|34767.8|34775.4|34755.4|34787.9|34767.9|34772.9|34752.9|44
1606709400000|2020-11-30 04:10:00|34772.9|34752.9|34805.3|34785.3|34805.3|34785.3|34772.9|34752.9|72
1606709700000|2020-11-30 04:15:00|34802.9|34782.9|34807.9|34787.9|34807.9|34787.9|34800.4|34780.4|41
1606710000000|2020-11-30 04:20:00|34807.8|34787.8|34797.9|34777.9|34807.9|34787.9|34797.9|34777.9|17
1606710300000|2020-11-30 04:25:00|34795.4|34775.4|34807.9|34787.9|34807.9|34787.9|34792.9|34772.9|44
1606710600000|2020-11-30 04:30:00|34805.3|34785.3|34802.9|34782.9|34807.9|34787.9|34802.9|34782.9|36
1606710900000|2020-11-30 04:35:00|34807.9|34787.9|34797.9|34777.9|34807.9|34787.9|34797.8|34777.8|23
1606711200000|2020-11-30 04:40:00|34795.4|34775.4|34782.9|34762.9|34795.4|34775.4|34782.9|34762.9|31
1606711500000|2020-11-30 04:45:00|34785.4|34765.4|34772.9|34752.9|34785.4|34765.4|34772.9|34752.9|49
1606711800000|2020-11-30 04:50:00|34775.3|34755.3|34767.9|34747.9|34777.9|34757.9|34765.4|34745.4|46
1606712100000|2020-11-30 04:55:00|34770.4|34750.4|34767.9|34747.9|34772.9|34752.9|34765.4|34745.4|35
1606712400000|2020-11-30 05:00:00|34765.4|34745.4|34777.9|34757.9|34777.9|34757.9|34747.9|34727.9|87
1606712700000|2020-11-30 05:05:00|34780.4|34760.4|34717.9|34697.9|34780.4|34760.4|34717.9|34697.9|163
1606713000000|2020-11-30 05:10:00|34715.4|34695.4|34722.9|34702.9|34732.9|34712.9|34715.4|34695.4|111
1606713300000|2020-11-30 05:15:00|34720.4|34700.4|34720.4|34700.4|34722.9|34702.9|34705.4|34685.4|78
1606713600000|2020-11-30 05:20:00|34722.8|34702.8|34737.9|34717.9|34742.9|34722.9|34720.4|34700.4|97
1606713900000|2020-11-30 05:25:00|34735.4|34715.4|34730.3|34710.3|34737.9|34717.9|34725.4|34705.4|38
1606714200000|2020-11-30 05:30:00|34727.9|34707.9|34727.9|34707.9|34757.9|34737.9|34642.9|34622.9|598
1606714500000|2020-11-30 05:35:00|34727.8|34707.8|34727.8|34707.8|34742.9|34722.9|34682.9|34662.9|267
1606714800000|2020-11-30 05:40:00|34727.9|34707.9|34830.4|34810.4|34832.8|34812.8|34722.9|34702.9|323
1606715100000|2020-11-30 05:45:00|34832.9|34812.9|34850.4|34830.4|34857.9|34837.9|34805.4|34785.4|293
1606715400000|2020-11-30 05:50:00|34847.9|34827.9|34842.9|34822.9|34850.4|34830.4|34787.9|34767.9|208
1606715700000|2020-11-30 05:55:00|34840.4|34820.4|34827.9|34807.9|34847.9|34827.9|34812.9|34792.9|176
1606716000000|2020-11-30 06:00:00|34825.4|34805.4|34835.4|34815.4|34837.9|34817.9|34805.4|34785.4|206
1606716300000|2020-11-30 06:05:00|34837.9|34817.9|34842.9|34822.9|34875.4|34855.4|34837.9|34817.9|225
1606716600000|2020-11-30 06:10:00|34845.4|34825.4|34852.9|34832.9|34890.4|34870.4|34845.4|34825.4|190
1606716900000|2020-11-30 06:15:00|34850.4|34830.4|34717.9|34697.9|34867.9|34847.9|34717.9|34697.9|299
1606717200000|2020-11-30 06:20:00|34715.4|34695.4|34712.9|34692.9|34757.9|34737.9|34705.5|34685.5|391
1606717500000|2020-11-30 06:25:00|34710.4|34690.4|34790.4|34770.4|34790.4|34770.4|34685.4|34665.4|421
1606717800000|2020-11-30 06:30:00|34787.9|34767.9|34767.9|34747.9|34792.9|34772.9|34760.4|34740.4|196
1606718100000|2020-11-30 06:35:00|34765.4|34745.4|34790.4|34770.4|34800.4|34780.4|34745.4|34725.4|276
1606718400000|2020-11-30 06:40:00|34787.9|34767.9|34802.9|34782.9|34802.9|34782.9|34755.4|34735.4|246
1606718700000|2020-11-30 06:45:00|34800.4|34780.4|34847.9|34827.9|34850.4|34830.4|34763|34743|341
1606719000000|2020-11-30 06:50:00|34845.4|34825.4|34850.4|34830.4|34905.4|34885.4|34837.9|34817.9|356
1606719300000|2020-11-30 06:55:00|34852.9|34832.9|34902.8|34882.8|34940.3|34920.3|34832.9|34812.9|400
1606719600000|2020-11-30 07:00:00|34897.8|34877.8|34877.8|34857.8|34897.8|34877.8|34847.9|34827.9|215
1606719900000|2020-11-30 07:05:00|34872.9|34852.9|34852.9|34832.9|34872.9|34852.9|34850.4|34830.4|86
1606720200000|2020-11-30 07:10:00|34855.3|34835.3|34842.9|34822.9|34857.9|34837.9|34827.9|34807.9|76
1606720500000|2020-11-30 07:15:00|34837.9|34817.9|34812.9|34792.9|34850.4|34830.4|34812.9|34792.9|122
1606720800000|2020-11-30 07:20:00|34815.4|34795.4|34792.9|34772.9|34817.9|34797.9|34790.4|34770.4|153
1606721100000|2020-11-30 07:25:00|34790.4|34770.4|34817.8|34797.8|34822.8|34802.8|34785.3|34765.3|84
1606721400000|2020-11-30 07:30:00|34820.3|34800.3|34792.9|34772.9|34832.9|34812.9|34792.9|34772.9|84
1606721700000|2020-11-30 07:35:00|34795.4|34775.4|34787.9|34767.9|34807.9|34787.9|34782.9|34762.9|62
1606722000000|2020-11-30 07:40:00|34782.9|34762.9|34790.4|34770.4|34790.4|34770.4|34762.9|34742.9|95
1606722300000|2020-11-30 07:45:00|34792.8|34772.8|34740.4|34720.4|34795.3|34775.3|34735.4|34715.4|95
1606722600000|2020-11-30 07:50:00|34737.9|34717.9|34732.8|34712.8|34742.9|34722.9|34727.9|34707.9|62
1606722900000|2020-11-30 07:55:00|34732.9|34712.9|34755.4|34735.4|34760.4|34740.4|34732.9|34712.9|116
1606723200000|2020-11-30 08:00:00|34757.9|34737.9|34727.9|34707.9|34770.4|34750.4|34695.4|34675.4|291
1606723500000|2020-11-30 08:05:00|34725.4|34705.4|34727.9|34707.9|34760.4|34740.4|34720.4|34700.4|160
1606723800000|2020-11-30 08:10:00|34723|34703|34687.9|34667.9|34732.9|34712.9|34685.4|34665.4|136
1606724100000|2020-11-30 08:15:00|34685.4|34665.4|34712.9|34692.9|34732.9|34712.9|34680.4|34660.4|130
1606724400000|2020-11-30 08:20:00|34717.9|34697.9|34760.4|34740.4|34767.9|34747.9|34708|34688|125
1606724700000|2020-11-30 08:25:00|34762.9|34742.9|34750.4|34730.4|34770.4|34750.4|34740.4|34720.4|98
1606725000000|2020-11-30 08:30:00|34747.9|34727.9|34755.4|34735.4|34760.4|34740.4|34722.9|34702.9|144
1606725300000|2020-11-30 08:35:00|34757.9|34737.9|34745.4|34725.4|34777.9|34757.9|34742.9|34722.9|117
1606725600000|2020-11-30 08:40:00|34747.9|34727.9|34755.5|34735.5|34757.9|34737.9|34730.5|34710.5|109
1606725900000|2020-11-30 08:45:00|34757.9|34737.9|34762.9|34742.9|34767.9|34747.9|34740.4|34720.4|102
1606726200000|2020-11-30 08:50:00|34765.4|34745.4|34693|34673|34772.9|34752.9|34693|34673|196
1606726500000|2020-11-30 08:55:00|34695.5|34675.5|34757.9|34737.9|34757.9|34737.9|34687.9|34667.9|129
1606726800000|2020-11-30 09:00:00|34760.4|34740.4|34712.9|34692.9|34772.9|34752.9|34712.9|34692.9|163
1606727100000|2020-11-30 09:05:00|34715.4|34695.4|34710.4|34690.4|34730.4|34710.4|34695.4|34675.4|145
1606727400000|2020-11-30 09:10:00|34712.9|34692.9|34687.9|34667.9|34715.4|34695.4|34687.9|34667.9|165
1606727700000|2020-11-30 09:15:00|34692.9|34672.9|34727.9|34707.9|34727.9|34707.9|34677.9|34657.9|118
1606728000000|2020-11-30 09:20:00|34725.4|34705.4|34728|34708|34732.9|34712.9|34715.4|34695.4|92
1606728300000|2020-11-30 09:25:00|34727.9|34707.9|34732.9|34712.9|34732.9|34712.9|34725.4|34705.4|47
1606728600000|2020-11-30 09:30:00|34730.4|34710.4|34717.9|34697.9|34732.9|34712.9|34697.9|34677.9|133
1606728900000|2020-11-30 09:35:00|34712.9|34692.9|34700.4|34680.4|34720.4|34700.4|34695.5|34675.5|134
1606729200000|2020-11-30 09:40:00|34702.9|34682.9|34695.5|34675.5|34707.9|34687.9|34692.9|34672.9|65
1606729500000|2020-11-30 09:45:00|34697.9|34677.9|34682.9|34662.9|34700.4|34680.4|34677.9|34657.9|88
1606729800000|2020-11-30 09:50:00|34685.4|34665.4|34737.9|34717.9|34737.9|34717.9|34685.4|34665.4|144
1606730100000|2020-11-30 09:55:00|34742.9|34722.9|34730.4|34710.4|34750.4|34730.4|34720.4|34700.4|119
1606730400000|2020-11-30 10:00:00|34732.9|34712.9|34730.4|34710.4|34740.4|34720.4|34720.5|34700.5|72
1606730700000|2020-11-30 10:05:00|34727.9|34707.9|34695.4|34675.4|34727.9|34707.9|34695.4|34675.4|118
1606731000000|2020-11-30 10:10:00|34693|34673|34698|34678|34703|34683|34687.9|34667.9|175
1606731300000|2020-11-30 10:15:00|34693.1|34673.1|34697.9|34677.9|34700.5|34680.5|34688|34668|67
1606731600000|2020-11-30 10:20:00|34698|34678|34707.9|34687.9|34717.9|34697.9|34690.4|34670.4|67
1606731900000|2020-11-30 10:25:00|34705.4|34685.4|34707.9|34687.9|34707.9|34687.9|34698|34678|52
1606732200000|2020-11-30 10:30:00|34705.5|34685.5|34722.9|34702.9|34727.9|34707.9|34702.9|34682.9|44
1606732500000|2020-11-30 10:35:00|34725.4|34705.4|34712.9|34692.9|34727.9|34707.9|34683|34663|167
1606732800000|2020-11-30 10:40:00|34717.9|34697.9|34700.4|34680.4|34727.9|34707.9|34700.4|34680.4|65
1606733100000|2020-11-30 10:45:00|34702.9|34682.9|34697.9|34677.9|34705.4|34685.4|34692.9|34672.9|50
1606733400000|2020-11-30 10:50:00|34700.3|34680.3|34697.9|34677.9|34700.3|34680.3|34677.9|34657.9|96
1606733700000|2020-11-30 10:55:00|34697.8|34677.8|34687.9|34667.9|34705.4|34685.4|34682.9|34662.9|69
1606734000000|2020-11-30 11:00:00|34692.9|34672.9|34712.9|34692.9|34712.9|34692.9|34692.9|34672.9|62
1606734300000|2020-11-30 11:05:00|34715.4|34695.4|34697.9|34677.9|34717.9|34697.9|34680.5|34660.5|100
1606734600000|2020-11-30 11:10:00|34697.8|34677.8|34677.9|34657.9|34697.9|34677.9|34675.4|34655.4|116
1606734900000|2020-11-30 11:15:00|34682.9|34662.9|34692.9|34672.9|34697.9|34677.9|34682.9|34662.9|55
1606735200000|2020-11-30 11:20:00|34692.8|34672.8|34702.9|34682.9|34702.9|34682.9|34687.9|34667.9|88
1606735500000|2020-11-30 11:25:00|34700.4|34680.4|34710.4|34690.4|34712.9|34692.9|34697.9|34677.9|80
1606735800000|2020-11-30 11:30:00|34712.9|34692.9|34692.9|34672.9|34712.9|34692.9|34682.9|34662.9|120
1606736100000|2020-11-30 11:35:00|34695.4|34675.4|34722.9|34702.9|34722.9|34702.9|34677.9|34657.9|158
1606736400000|2020-11-30 11:40:00|34725.4|34705.4|34727.9|34707.9|34732.9|34712.9|34712.9|34692.9|99
1606736700000|2020-11-30 11:45:00|34732.9|34712.9|34757.9|34737.9|34757.9|34737.9|34727.9|34707.9|99
1606737000000|2020-11-30 11:50:00|34758|34738|34758|34738|34767.9|34747.9|34757.9|34737.9|134
1606737300000|2020-11-30 11:55:00|34760.4|34740.4|34775.4|34755.4|34782.9|34762.9|34760.4|34740.4|95
1606737600000|2020-11-30 12:00:00|34773|34753|34772.9|34752.9|34778|34758|34758|34738|107
1606737900000|2020-11-30 12:05:00|34770.4|34750.4|34797.9|34777.9|34812.9|34792.9|34767.9|34747.9|237
1606738200000|2020-11-30 12:10:00|34802.9|34782.9|34825.4|34805.4|34830.4|34810.4|34802.9|34782.9|115
1606738500000|2020-11-30 12:15:00|34827.8|34807.8|34877.9|34857.9|34877.9|34857.9|34827.8|34807.8|173
1606738800000|2020-11-30 12:20:00|34873|34853|34902.9|34882.9|34905.4|34885.4|34872.9|34852.9|242
1606739100000|2020-11-30 12:25:00|34907.8|34887.8|34947.9|34927.9|34947.9|34927.9|34907.8|34887.8|274
1606739400000|2020-11-30 12:30:00|34943|34923|34962.9|34942.9|34982.9|34962.9|34937.9|34917.9|579
1606739700000|2020-11-30 12:35:00|34957.9|34937.9|35012.9|34992.9|35017.8|34997.8|34942.9|34922.9|472
1606740000000|2020-11-30 12:40:00|35012.8|34992.8|34995.4|34975.4|35017.9|34997.9|34992.9|34972.9|253
1606740300000|2020-11-30 12:45:00|34995.3|34975.3|34942.9|34922.9|35000.3|34980.3|34942.9|34922.9|328
1606740600000|2020-11-30 12:50:00|34945.4|34925.4|34922.9|34902.9|34957.9|34937.9|34917.9|34897.9|217
1606740900000|2020-11-30 12:55:00|34920.3|34900.3|34903|34883|34920.3|34900.3|34897.9|34877.9|233
1606741200000|2020-11-30 13:00:00|34905.4|34885.4|34888|34868|35033.1|35013.1|34888|34868|1295
1606741500000|2020-11-30 13:05:00|34883|34863|34963|34943|35010.5|34990.5|34883|34863|816
1606741800000|2020-11-30 13:10:00|34958|34938|34943|34923|34967.9|34947.9|34903|34883|723
1606742100000|2020-11-30 13:15:00|34947.9|34927.9|34933|34913|34973|34953|34903|34883|798
1606742400000|2020-11-30 13:20:00|34935.5|34915.5|34988|34968|34988|34968|34923|34903|701
1606742700000|2020-11-30 13:25:00|34993|34973|35020.6|35000.6|35033.1|35013.1|34960.7|34940.7|634
1606743000000|2020-11-30 13:30:00|35018|34998|35028|35008|35053|35033|34968|34948|626
1606743300000|2020-11-30 13:35:00|35030.5|35010.5|35010.6|34990.6|35053.1|35033.1|35003.1|34983.1|385
1606743600000|2020-11-30 13:40:00|35013|34993|35035.6|35015.6|35043.1|35023.1|35005.6|34985.6|429
1606743900000|2020-11-30 13:45:00|35033.2|35013.2|34948.1|34928.1|35048.1|35028.1|34938.1|34918.1|956
1606744200000|2020-11-30 13:50:00|34945.6|34925.6|34943.1|34923.1|34945.6|34925.6|34903.1|34883.1|950
1606744500000|2020-11-30 13:55:00|34945.5|34925.5|34975.6|34955.6|34980.6|34960.6|34945.5|34925.5|790
1606744800000|2020-11-30 14:00:00|34978|34958|34988.1|34968.1|35005.5|34985.5|34960.5|34940.5|745
1606745100000|2020-11-30 14:05:00|34990.5|34970.5|34928.1|34908.1|35002.9|34982.9|34925.6|34905.6|423
1606745400000|2020-11-30 14:10:00|34933|34913|34878.2|34858.2|34933.1|34913.1|34878.1|34858.1|820
1606745700000|2020-11-30 14:15:00|34875.7|34855.7|34890.6|34870.6|34895.5|34875.5|34790.7|34770.7|967
1606746000000|2020-11-30 14:20:00|34893|34873|34780.5|34760.5|34913.1|34893.1|34780.5|34760.5|731
1606746300000|2020-11-30 14:25:00|34778|34758|34768.1|34748.1|34813.1|34793.1|34723.1|34703.1|933
1606746600000|2020-11-30 14:30:00|34765.6|34745.6|34695.5|34675.5|34765.6|34745.6|34653.1|34633.1|1083
1606746900000|2020-11-30 14:35:00|34695.6|34675.6|34748.1|34728.1|34748.1|34728.1|34623.1|34603.1|693
1606747200000|2020-11-30 14:40:00|34745.6|34725.6|34788.1|34768.1|34805.5|34785.5|34713.1|34693.1|1120
1606747500000|2020-11-30 14:45:00|34790.6|34770.6|34740.6|34720.6|34820.5|34800.5|34733.1|34713.1|817
1606747800000|2020-11-30 14:50:00|34738.1|34718.1|34808.1|34788.1|34813.1|34793.1|34738.1|34718.1|475
1606748100000|2020-11-30 14:55:00|34810.5|34790.5|34833.1|34813.1|34863.1|34843.1|34810.5|34790.5|522
1606748400000|2020-11-30 15:00:00|34833|34813|34828.1|34808.1|34840.5|34820.5|34780.6|34760.6|672
1606748700000|2020-11-30 15:05:00|34825.6|34805.6|34808.1|34788.1|34845.6|34825.6|34770.7|34750.7|498
1606749000000|2020-11-30 15:10:00|34805.6|34785.6|34738.1|34718.1|34823.1|34803.1|34738.1|34718.1|454
1606749300000|2020-11-30 15:15:00|34735.6|34715.6|34710.6|34690.6|34770.5|34750.5|34703.1|34683.1|525
1606749600000|2020-11-30 15:20:00|34713.1|34693.1|34753.1|34733.1|34768.1|34748.1|34680.6|34660.6|512
1606749900000|2020-11-30 15:25:00|34748.1|34728.1|34693.1|34673.1|34748.1|34728.1|34688.1|34668.1|304
1606750200000|2020-11-30 15:30:00|34688.1|34668.1|34655.7|34635.7|34703.1|34683.1|34613.2|34593.2|930
1606750500000|2020-11-30 15:35:00|34655.6|34635.6|34633.2|34613.2|34658.2|34638.2|34613.1|34593.1|363
1606750800000|2020-11-30 15:40:00|34635.6|34615.6|34593.2|34573.2|34648.2|34628.2|34590.7|34570.7|462
1606751100000|2020-11-30 15:45:00|34598.1|34578.1|34548.2|34528.2|34613.2|34593.2|34548.2|34528.2|498
1606751400000|2020-11-30 15:50:00|34543.3|34523.3|34638.3|34618.3|34658.3|34638.3|34543.3|34523.3|674
1606751700000|2020-11-30 15:55:00|34635.8|34615.8|34608.2|34588.2|34645.7|34625.7|34583.4|34563.4|409
1606752000000|2020-11-30 16:00:00|34608.3|34588.3|34548.3|34528.3|34608.3|34588.3|34530.9|34510.9|540
1606752300000|2020-11-30 16:05:00|34545.8|34525.8|34478.3|34458.3|34550.8|34530.8|34460.8|34440.8|718
1606752600000|2020-11-30 16:10:00|34473.4|34453.4|34533.3|34513.3|34533.3|34513.3|34460.8|34440.8|957
1606752900000|2020-11-30 16:15:00|34538.2|34518.2|34553.3|34533.3|34570.8|34550.8|34533.3|34513.3|572
1606753200000|2020-11-30 16:20:00|34555.8|34535.8|34583.3|34563.3|34593.3|34573.3|34553.3|34533.3|589
1606753500000|2020-11-30 16:25:00|34580.8|34560.8|34488.3|34468.3|34580.8|34560.8|34458.3|34438.3|766
1606753800000|2020-11-30 16:30:00|34483.3|34463.3|34548.3|34528.3|34553.3|34533.3|34478.3|34458.3|381
1606754100000|2020-11-30 16:35:00|34550.8|34530.8|34518.4|34498.4|34570.8|34550.8|34518.3|34498.3|450
1606754400000|2020-11-30 16:40:00|34518.3|34498.3|34463.3|34443.3|34525.8|34505.8|34458.4|34438.4|473
1606754700000|2020-11-30 16:45:00|34465.8|34445.8|34493.3|34473.3|34503.3|34483.3|34463.3|34443.3|306
1606755000000|2020-11-30 16:50:00|34490.9|34470.9|34445.9|34425.9|34493.4|34473.4|34440.9|34420.9|418
1606755300000|2020-11-30 16:55:00|34448.4|34428.4|34416|34396|34468.4|34448.4|34398.4|34378.4|760
1606755600000|2020-11-30 17:00:00|34418.4|34398.4|34436|34416|34438.5|34418.5|34388.5|34368.5|464
1606755900000|2020-11-30 17:05:00|34433.5|34413.5|34423.5|34403.5|34456|34436|34423.5|34403.5|278
1606756200000|2020-11-30 17:10:00|34426|34406|34433.4|34413.4|34433.4|34413.4|34403.5|34383.5|208
1606756500000|2020-11-30 17:15:00|34435.9|34415.9|34438.5|34418.5|34460.9|34440.9|34433.5|34413.5|291
1606756800000|2020-11-30 17:20:00|34438.4|34418.4|34451|34431|34451|34431|34423.5|34403.5|241
1606757100000|2020-11-30 17:25:00|34453.4|34433.4|34438.5|34418.5|34468.4|34448.4|34433.5|34413.5|433
1606757400000|2020-11-30 17:30:00|34433.5|34413.5|34428.5|34408.5|34453.5|34433.5|34423.5|34403.5|193
1606757700000|2020-11-30 17:35:00|34423.6|34403.6|34393.5|34373.5|34423.6|34403.6|34393.5|34373.5|228
1606758000000|2020-11-30 17:40:00|34393.6|34373.6|34383.5|34363.5|34393.6|34373.6|34378.5|34358.5|230
1606758300000|2020-11-30 17:45:00|34386|34366|34381|34361|34403.4|34383.4|34381|34361|220
1606758600000|2020-11-30 17:50:00|34378.5|34358.5|34388.5|34368.5|34403.4|34383.4|34373.5|34353.5|279
1606758900000|2020-11-30 17:55:00|34386|34366|34378.4|34358.4|34405.9|34385.9|34378.4|34358.4|882
1606759200000|2020-11-30 18:00:00|34380.9|34360.9|34383.5|34363.5|34398.4|34378.4|34373.4|34353.4|177
1606759500000|2020-11-30 18:05:00|34386|34366|34388.4|34368.4|34393.4|34373.4|34381|34361|115
1606759800000|2020-11-30 18:10:00|34388.5|34368.5|34383.4|34363.4|34393.4|34373.4|34380.9|34360.9|171
1606760100000|2020-11-30 18:15:00|34378.5|34358.5|34388.4|34368.4|34388.5|34368.5|34378.4|34358.4|136
1606760400000|2020-11-30 18:20:00|34385.9|34365.9|34391|34371|34398.4|34378.4|34383.4|34363.4|126
1606760700000|2020-11-30 18:25:00|34386|34366|34395.9|34375.9|34398.4|34378.4|34383.5|34363.5|56
1606761000000|2020-11-30 18:30:00|34398.4|34378.4|34433.4|34413.4|34433.4|34413.4|34398.4|34378.4|90
1606761300000|2020-11-30 18:35:00|34428.5|34408.5|34438.4|34418.4|34441|34421|34425.9|34405.9|52
1606761600000|2020-11-30 18:40:00|34428.5|34408.5|34428.4|34408.4|34428.5|34408.5|34423.4|34403.4|55
1606761900000|2020-11-30 18:45:00|34433.4|34413.4|34423.4|34403.4|34433.4|34413.4|34420.9|34400.9|84
1606762200000|2020-11-30 18:50:00|34425.9|34405.9|34408.4|34388.4|34433.4|34413.4|34405.9|34385.9|127
1606762500000|2020-11-30 18:55:00|34406|34386|34416|34396|34418.5|34398.5|34391|34371|99
1606762800000|2020-11-30 19:00:00|34418.4|34398.4|34473.4|34453.4|34478.4|34458.4|34416|34396|147
1606763100000|2020-11-30 19:05:00|34470.9|34450.9|34443.5|34423.5|34478.4|34458.4|34443.5|34423.5|128
1606763400000|2020-11-30 19:10:00|34431.1|34411.1|34478.5|34458.5|34483.5|34463.5|34431.1|34411.1|83
1606763700000|2020-11-30 19:15:00|34476|34456|34478.5|34458.5|34481|34461|34473.5|34453.5|41
1606764000000|2020-11-30 19:20:00|34480.9|34460.9|34493.4|34473.4|34496|34476|34478.4|34458.4|60
1606764300000|2020-11-30 19:25:00|34493.5|34473.5|34498.5|34478.5|34501|34481|34488.5|34468.5|53
1606764600000|2020-11-30 19:30:00|34496|34476|34496|34476|34506|34486|34496|34476|60
1606764900000|2020-11-30 19:35:00|34493.5|34473.5|34488.5|34468.5|34496|34476|34488.5|34468.5|25
1606765200000|2020-11-30 19:40:00|34486|34466|34503.5|34483.5|34503.5|34483.5|34483.5|34463.5|69
1606765500000|2020-11-30 19:45:00|34505.9|34485.9|34523.5|34503.5|34526|34506|34501|34481|89
1606765800000|2020-11-30 19:50:00|34521|34501|34503.5|34483.5|34526|34506|34503.5|34483.5|83
1606766100000|2020-11-30 19:55:00|34503.4|34483.4|34533.5|34513.5|34533.5|34513.5|34498.5|34478.5|70
1606766400000|2020-11-30 20:00:00|34535.9|34515.9|34538.5|34518.5|34538.5|34518.5|34531|34511|119
1606766700000|2020-11-30 20:05:00|34536|34516|34536|34516|34541|34521|34533.5|34513.5|30
1606767000000|2020-11-30 20:10:00|34533.5|34513.5|34493.5|34473.5|34533.5|34513.5|34493.5|34473.5|38
1606767300000|2020-11-30 20:15:00|34496|34476|34501|34481|34503.5|34483.5|34493.5|34473.5|38
1606767600000|2020-11-30 20:20:00|34498.5|34478.5|34503.4|34483.4|34503.4|34483.4|34481|34461|73
1606767900000|2020-11-30 20:25:00|34500.9|34480.9|34463.5|34443.5|34501|34481|34463.5|34443.5|60
1606768200000|2020-11-30 20:30:00|34466|34446|34468.5|34448.5|34478.5|34458.5|34463.4|34443.4|51
1606768500000|2020-11-30 20:35:00|34466|34446|34461|34441|34466|34446|34441|34421|76
1606768800000|2020-11-30 20:40:00|34460.9|34440.9|34476|34456|34483.4|34463.4|34456|34436|65
1606769100000|2020-11-30 20:45:00|34475.9|34455.9|34471|34451|34486|34466|34468.5|34448.5|18
1606769400000|2020-11-30 20:50:00|34473.5|34453.5|34446|34426|34478.5|34458.5|34446|34426|33
1606769700000|2020-11-30 20:55:00|34441|34421|34436|34416|34448.5|34428.5|34431|34411|48
1606770000000|2020-11-30 21:00:00|34441|34421|34470.9|34450.9|34473.5|34453.5|34438.5|34418.5|104
1606770300000|2020-11-30 21:05:00|34475.9|34455.9|34483.5|34463.5|34486|34466|34473.5|34453.5|24
1606770600000|2020-11-30 21:10:00|34486|34466|34475.9|34455.9|34491|34471|34475.9|34455.9|33
1606770900000|2020-11-30 21:15:00|34476|34456|34471|34451|34476|34456|34471|34451|48
1606771200000|2020-11-30 21:20:00|34473.5|34453.5|34483.5|34463.5|34483.5|34463.5|34473.5|34453.5|11
1606771500000|2020-11-30 21:25:00|34493.5|34473.5|34493.5|34473.5|34498.5|34478.5|34493.5|34473.5|23
1606771800000|2020-11-30 21:30:00|34493.6|34473.6|34493.5|34473.5|34496.1|34476.1|34480.9|34460.9|47
1606772100000|2020-11-30 21:35:00|34496|34476|34510.9|34490.9|34513.4|34493.4|34496|34476|18
1606772400000|2020-11-30 21:40:00|34515.9|34495.9|34513.4|34493.4|34520.9|34500.9|34508.4|34488.4|27
1606772700000|2020-11-30 21:45:00|34515.9|34495.9|34540.9|34520.9|34540.9|34520.9|34515.9|34495.9|62
1606773000000|2020-11-30 21:50:00|34535.9|34515.9|34533.4|34513.4|34535.9|34515.9|34533.4|34513.4|19
1606773300000|2020-11-30 21:55:00|34533.5|34513.5|34518.4|34498.4|34540.9|34520.9|34518.4|34498.4|41
1606777200000|2020-11-30 23:00:00|34501.4|34481.4|34535.9|34515.9|34548.4|34528.4|34501.4|34481.4|168
1606777500000|2020-11-30 23:05:00|34533.4|34513.4|34586|34566|34586|34566|34530.9|34510.9|89
1606777800000|2020-11-30 23:10:00|34583.5|34563.5|34566|34546|34583.5|34563.5|34566|34546|36
1606778100000|2020-11-30 23:15:00|34563.5|34543.5|34548.4|34528.4|34563.5|34543.5|34548.4|34528.4|28
1606778400000|2020-11-30 23:20:00|34545.9|34525.9|34548.5|34528.5|34548.5|34528.5|34545.9|34525.9|14
1606778700000|2020-11-30 23:25:00|34548.4|34528.4|34543.4|34523.4|34553.5|34533.5|34543.4|34523.4|30
1606779000000|2020-11-30 23:30:00|34543.5|34523.5|34558.5|34538.5|34558.5|34538.5|34538.5|34518.5|47
1606779300000|2020-11-30 23:35:00|34558.4|34538.4|34533.5|34513.5|34558.4|34538.4|34533.5|34513.5|28
1606779600000|2020-11-30 23:40:00|34533.6|34513.6|34541|34521|34541|34521|34523.5|34503.5|47
1606779900000|2020-11-30 23:45:00|34543.5|34523.5|34553.5|34533.5|34553.5|34533.5|34543.5|34523.5|23
1606780200000|2020-11-30 23:50:00|34556|34536|34546|34526|34556|34536|34543.5|34523.5|41
1606780500000|2020-11-30 23:55:00|34546.2|34526.2|34561.1|34541.1|34561.1|34541.1|34546.2|34526.2|16
1606780800000|2020-12-01 00:00:00|34563.5|34543.5|34561|34541|34563.5|34543.5|34558.5|34538.5|29
1606781100000|2020-12-01 00:05:00|34558.5|34538.5|34561|34541|34561|34541|34548.5|34528.5|29
1606781400000|2020-12-01 00:10:00|34563.5|34543.5|34598.5|34578.5|34598.5|34578.5|34563.5|34543.5|85
1606781700000|2020-12-01 00:15:00|34601|34581|34608.5|34588.5|34616.1|34596.1|34596|34576|121
1606782000000|2020-12-01 00:20:00|34611|34591|34628.5|34608.5|34633.5|34613.5|34611|34591|91
1606782300000|2020-12-01 00:25:00|34633.5|34613.5|34618.5|34598.5|34633.5|34613.5|34616|34596|52
1606782600000|2020-12-01 00:30:00|34618.6|34598.6|34593.5|34573.5|34621|34601|34593.5|34573.5|50
1606782900000|2020-12-01 00:35:00|34593.6|34573.6|34593.5|34573.5|34596.1|34576.1|34591|34571|64
1606783200000|2020-12-01 00:40:00|34596|34576|34598.5|34578.5|34603.5|34583.5|34596|34576|34
1606783500000|2020-12-01 00:45:00|34598.6|34578.6|34586|34566|34603.5|34583.5|34583.5|34563.5|40
1606783800000|2020-12-01 00:50:00|34583.5|34563.5|34553.5|34533.5|34586|34566|34546|34526|97
1606784100000|2020-12-01 00:55:00|34551|34531|34548.5|34528.5|34561|34541|34546|34526|89
1606784400000|2020-12-01 01:00:00|34546|34526|34633.5|34613.5|34671.1|34651.1|34483.5|34463.5|969
1606784700000|2020-12-01 01:05:00|34628.5|34608.5|34661|34641|34661|34641|34588.5|34568.5|477
1606785000000|2020-12-01 01:10:00|34658.5|34638.5|34668.5|34648.5|34713.5|34693.5|34646|34626|431
1606785300000|2020-12-01 01:15:00|34673.5|34653.5|34601.1|34581.1|34678.5|34658.5|34598.5|34578.5|285
1606785600000|2020-12-01 01:20:00|34601|34581|34631|34611|34656|34636|34598.5|34578.5|248
1606785900000|2020-12-01 01:25:00|34633.5|34613.5|34623.5|34603.5|34648.4|34628.4|34608.5|34588.5|184
1606786200000|2020-12-01 01:30:00|34618.5|34598.5|34616|34596|34668.7|34648.7|34613.5|34593.5|289
1606786500000|2020-12-01 01:35:00|34618.5|34598.5|34613.5|34593.5|34643.5|34623.5|34608.5|34588.5|114
1606786800000|2020-12-01 01:40:00|34611.1|34591.1|34641|34621|34656|34636|34608.5|34588.5|122
1606787100000|2020-12-01 01:45:00|34643.5|34623.5|34713.5|34693.5|34718.5|34698.5|34638.5|34618.5|436
1606787400000|2020-12-01 01:50:00|34716|34696|34703.5|34683.5|34718.5|34698.5|34683.5|34663.5|237
1606787700000|2020-12-01 01:55:00|34698.5|34678.5|34673.5|34653.5|34698.5|34678.5|34663.5|34643.5|147
1606788000000|2020-12-01 02:00:00|34671|34651|34738.5|34718.5|34738.5|34718.5|34655.9|34635.9|256
1606788300000|2020-12-01 02:05:00|34736|34716|34763.4|34743.4|34803.5|34783.5|34733.5|34713.5|470
1606788600000|2020-12-01 02:10:00|34761|34741|34736.1|34716.1|34761|34741|34708.5|34688.5|194
1606788900000|2020-12-01 02:15:00|34736|34716|34726|34706|34738.5|34718.5|34723.6|34703.6|47
1606789200000|2020-12-01 02:20:00|34723.5|34703.5|34718.5|34698.5|34725.9|34705.9|34713.5|34693.5|41
1606789500000|2020-12-01 02:25:00|34716.1|34696.1|34728.5|34708.5|34733.5|34713.5|34713.5|34693.5|37
1606789800000|2020-12-01 02:30:00|34733.5|34713.5|34768.5|34748.5|34776|34756|34733.5|34713.5|270
1606790100000|2020-12-01 02:35:00|34766.1|34746.1|34738.5|34718.5|34768.5|34748.5|34733.6|34713.6|201
1606790400000|2020-12-01 02:40:00|34741|34721|34761|34741|34776|34756|34738.5|34718.5|157
1606790700000|2020-12-01 02:45:00|34756.1|34736.1|34713.5|34693.5|34760.9|34740.9|34713.5|34693.5|103
1606791000000|2020-12-01 02:50:00|34711|34691|34743.4|34723.4|34743.5|34723.5|34711|34691|139
1606791300000|2020-12-01 02:55:00|34741|34721|34701|34681|34741|34721|34688.5|34668.5|161
1606791600000|2020-12-01 03:00:00|34698.6|34678.6|34708.5|34688.5|34716|34696|34698.5|34678.5|103
1606791900000|2020-12-01 03:05:00|34711|34691|34708.5|34688.5|34743.5|34723.5|34698.5|34678.5|187
1606792200000|2020-12-01 03:10:00|34711|34691|34723.5|34703.5|34723.5|34703.5|34693.5|34673.5|100
1606792500000|2020-12-01 03:15:00|34723.6|34703.6|34753.5|34733.5|34753.5|34733.5|34723.6|34703.6|98
1606792800000|2020-12-01 03:20:00|34756|34736|34723.5|34703.5|34758.5|34738.5|34723.5|34703.5|168
1606793100000|2020-12-01 03:25:00|34721.1|34701.1|34698.5|34678.5|34733.5|34713.5|34696.1|34676.1|177
1606793400000|2020-12-01 03:30:00|34701|34681|34711|34691|34711|34691|34693.5|34673.5|60
1606793700000|2020-12-01 03:35:00|34713.5|34693.5|34738.5|34718.5|34738.5|34718.5|34713.5|34693.5|44
1606794000000|2020-12-01 03:40:00|34741|34721|34733.6|34713.6|34748.5|34728.5|34733.6|34713.6|40
1606794300000|2020-12-01 03:45:00|34731.1|34711.1|34728.5|34708.5|34733.6|34713.6|34728.5|34708.5|11
1606794600000|2020-12-01 03:50:00|34726|34706|34728.5|34708.5|34728.5|34708.5|34723.5|34703.5|11
1606794900000|2020-12-01 03:55:00|34728.6|34708.6|34728.5|34708.5|34733.5|34713.5|34728.5|34708.5|8
1606795200000|2020-12-01 04:00:00|34728.6|34708.6|34758.5|34738.5|34758.5|34738.5|34728.5|34708.5|50
1606795500000|2020-12-01 04:05:00|34756|34736|34753.5|34733.5|34758.5|34738.5|34753.5|34733.5|12
1606795800000|2020-12-01 04:10:00|34751|34731|34748.5|34728.5|34751|34731|34748.5|34728.5|17
1606796100000|2020-12-01 04:15:00|34746|34726|34743.5|34723.5|34748.5|34728.5|34738.5|34718.5|25
1606796400000|2020-12-01 04:20:00|34746|34726|34738.5|34718.5|34746|34726|34738.5|34718.5|14
1606796700000|2020-12-01 04:25:00|34736|34716|34733.5|34713.5|34738.5|34718.5|34733.5|34713.5|18
1606797000000|2020-12-01 04:30:00|34733.6|34713.6|34728.5|34708.5|34733.6|34713.6|34728.5|34708.5|18
1606797300000|2020-12-01 04:35:00|34726|34706|34716.1|34696.1|34726|34706|34716|34696|14
1606797600000|2020-12-01 04:40:00|34716|34696|34721|34701|34721|34701|34713.5|34693.5|11
1606797900000|2020-12-01 04:45:00|34718.5|34698.5|34723.5|34703.5|34723.5|34703.5|34716|34696|19
1606798200000|2020-12-01 04:50:00|34726|34706|34728.5|34708.5|34733.5|34713.5|34726|34706|14
1606798500000|2020-12-01 04:55:00|34728.6|34708.6|34733.5|34713.5|34733.5|34713.5|34728.5|34708.5|18
1606798800000|2020-12-01 05:00:00|34731|34711|34723.5|34703.5|34731.1|34711.1|34721|34701|27
1606799100000|2020-12-01 05:05:00|34721|34701|34718.6|34698.6|34721.1|34701.1|34708.6|34688.6|31
1606799400000|2020-12-01 05:10:00|34718.5|34698.5|34721.1|34701.1|34723.6|34703.6|34711.1|34691.1|26
1606799700000|2020-12-01 05:15:00|34723.5|34703.5|34728.6|34708.6|34728.6|34708.6|34718.6|34698.6|20
1606800000000|2020-12-01 05:20:00|34723.7|34703.7|34733.5|34713.5|34733.6|34713.6|34723.5|34703.5|31
1606800300000|2020-12-01 05:25:00|34733.6|34713.6|34723.6|34703.6|34733.6|34713.6|34723.5|34703.5|26
1606800600000|2020-12-01 05:30:00|34723.5|34703.5|34751.1|34731.1|34756.1|34736.1|34718.6|34698.6|145
1606800900000|2020-12-01 05:35:00|34753.6|34733.6|34778.6|34758.6|34793.6|34773.6|34751.1|34731.1|147
1606801200000|2020-12-01 05:40:00|34778.5|34758.5|34823.6|34803.6|34833.6|34813.6|34761.1|34741.1|187
1606801500000|2020-12-01 05:45:00|34821.1|34801.1|34816.1|34796.1|34823.6|34803.6|34808.6|34788.6|123
1606801800000|2020-12-01 05:50:00|34818.5|34798.5|34828.6|34808.6|34828.6|34808.6|34813.6|34793.6|104
1606802100000|2020-12-01 05:55:00|34823.6|34803.6|34823.6|34803.6|34838.6|34818.6|34798.6|34778.6|157
1606802400000|2020-12-01 06:00:00|34818.6|34798.6|34773.6|34753.6|34818.6|34798.6|34766.1|34746.1|163
1606802700000|2020-12-01 06:05:00|34771.1|34751.1|34741.1|34721.1|34771.1|34751.1|34726.1|34706.1|233
1606803000000|2020-12-01 06:10:00|34743.6|34723.6|34728.6|34708.6|34753.6|34733.6|34716.1|34696.1|199
1606803300000|2020-12-01 06:15:00|34731|34711|34756.1|34736.1|34758.6|34738.6|34723.6|34703.6|102
1606803600000|2020-12-01 06:20:00|34761|34741|34741|34721|34768.6|34748.6|34738.6|34718.6|67
1606803900000|2020-12-01 06:25:00|34741.1|34721.1|34776.1|34756.1|34776.1|34756.1|34733.6|34713.6|104
1606804200000|2020-12-01 06:30:00|34778.5|34758.5|34776.1|34756.1|34778.6|34758.6|34753.6|34733.6|198
1606804500000|2020-12-01 06:35:00|34773.6|34753.6|34753.6|34733.6|34788.5|34768.5|34753.6|34733.6|206
1606804800000|2020-12-01 06:40:00|34751.1|34731.1|34691.1|34671.1|34753.6|34733.6|34691.1|34671.1|188
1606805100000|2020-12-01 06:45:00|34686.1|34666.1|34648.6|34628.6|34688.5|34668.5|34633.6|34613.6|444
1606805400000|2020-12-01 06:50:00|34651.1|34631.1|34628.6|34608.6|34658.6|34638.6|34603.5|34583.5|338
1606805700000|2020-12-01 06:55:00|34631.1|34611.1|34658.6|34638.6|34666.1|34646.1|34631.1|34611.1|191
1606806000000|2020-12-01 07:00:00|34663.6|34643.6|34601.1|34581.1|34663.6|34643.6|34593.6|34573.6|170
1606806300000|2020-12-01 07:05:00|34598.7|34578.7|34573.6|34553.6|34606.1|34586.1|34568.6|34548.6|159
1606806600000|2020-12-01 07:10:00|34573.5|34553.5|34603.6|34583.6|34603.6|34583.6|34553.6|34533.6|162
1606806900000|2020-12-01 07:15:00|34598.6|34578.6|34628.6|34608.6|34628.6|34608.6|34593.6|34573.6|122
1606807200000|2020-12-01 07:20:00|34631|34611|34618.6|34598.6|34633.6|34613.6|34618.6|34598.6|34
1606807500000|2020-12-01 07:25:00|34623.5|34603.5|34596.1|34576.1|34623.6|34603.6|34596.1|34576.1|58
1606807800000|2020-12-01 07:30:00|34598.6|34578.6|34626.1|34606.1|34626.1|34606.1|34598.6|34578.6|90
1606808100000|2020-12-01 07:35:00|34623.6|34603.6|34601.1|34581.1|34623.6|34603.6|34591.1|34571.1|60
1606808400000|2020-12-01 07:40:00|34603.6|34583.6|34608.6|34588.6|34608.6|34588.6|34581.1|34561.1|91
1606808700000|2020-12-01 07:45:00|34611|34591|34598.7|34578.7|34626.1|34606.1|34593.6|34573.6|79
1606809000000|2020-12-01 07:50:00|34601.2|34581.2|34586.1|34566.1|34603.6|34583.6|34578.5|34558.5|129
1606809300000|2020-12-01 07:55:00|34583.6|34563.6|34598.6|34578.6|34598.6|34578.6|34558.6|34538.6|102
1606809600000|2020-12-01 08:00:00|34603.6|34583.6|34653.6|34633.6|34653.6|34633.6|34583.6|34563.6|295
1606809900000|2020-12-01 08:05:00|34656|34636|34648.6|34628.6|34678.6|34658.6|34643.6|34623.6|241
1606810200000|2020-12-01 08:10:00|34653.5|34633.5|34621.1|34601.1|34661.1|34641.1|34616.2|34596.2|165
1606810500000|2020-12-01 08:15:00|34623.6|34603.6|34636.1|34616.1|34638.6|34618.6|34603.6|34583.6|164
1606810800000|2020-12-01 08:20:00|34638.6|34618.6|34668.6|34648.6|34681|34661|34638.6|34618.6|137
1606811100000|2020-12-01 08:25:00|34671.1|34651.1|34663.6|34643.6|34683.6|34663.6|34656.1|34636.1|140
1606811400000|2020-12-01 08:30:00|34661.2|34641.2|34748.6|34728.6|34753.6|34733.6|34658.6|34638.6|344
1606811700000|2020-12-01 08:35:00|34746.1|34726.1|34793.6|34773.6|34793.6|34773.6|34731.1|34711.1|316
1606812000000|2020-12-01 08:40:00|34796.1|34776.1|34788.6|34768.6|34863.6|34843.6|34763.7|34743.7|512
1606812300000|2020-12-01 08:45:00|34786.1|34766.1|34941.1|34921.1|34941.1|34921.1|34783.6|34763.6|865
1606812600000|2020-12-01 08:50:00|34938.6|34918.6|34898.6|34878.6|34946.1|34926.1|34898.6|34878.6|209
1606812900000|2020-12-01 08:55:00|34896.1|34876.1|34868.6|34848.6|34898.6|34878.6|34858.7|34838.7|226
1606813200000|2020-12-01 09:00:00|34863.7|34843.7|34891.1|34871.1|34891.1|34871.1|34838.6|34818.6|351
1606813500000|2020-12-01 09:05:00|34893.6|34873.6|34956.1|34936.1|34958.6|34938.6|34893.6|34873.6|348
1606813800000|2020-12-01 09:10:00|34953.6|34933.6|34911|34891|34953.7|34933.7|34911|34891|321
1606814100000|2020-12-01 09:15:00|34913.5|34893.5|34903.5|34883.5|34918.5|34898.5|34891|34871|203
1606814400000|2020-12-01 09:20:00|34906.1|34886.1|34903.5|34883.5|34911|34891|34893.5|34873.5|117
1606814700000|2020-12-01 09:25:00|34901.1|34881.1|34931|34911|34933.5|34913.5|34898.5|34878.5|98
1606815000000|2020-12-01 09:30:00|34928.5|34908.5|34876|34856|34928.5|34908.5|34868.5|34848.5|130
1606815300000|2020-12-01 09:35:00|34873.5|34853.5|34838.5|34818.5|34878.5|34858.5|34828.5|34808.5|189
1606815600000|2020-12-01 09:40:00|34841|34821|34821|34801|34843.5|34823.5|34793.5|34773.5|169
1606815900000|2020-12-01 09:45:00|34818.6|34798.6|34828.4|34808.4|34840.9|34820.9|34811.1|34791.1|375
1606816200000|2020-12-01 09:50:00|34833.4|34813.4|34860.9|34840.9|34868.4|34848.4|34833.4|34813.4|70
1606816500000|2020-12-01 09:55:00|34863.3|34843.3|34843.4|34823.4|34863.4|34843.4|34838.4|34818.4|70
1606816800000|2020-12-01 10:00:00|34845.8|34825.8|34848.4|34828.4|34865.9|34845.9|34823.4|34803.4|83
1606817100000|2020-12-01 10:05:00|34845.9|34825.9|34878.3|34858.3|34883.2|34863.2|34833.4|34813.4|95
1606817400000|2020-12-01 10:10:00|34875.8|34855.8|34863.4|34843.4|34878.4|34858.4|34858.4|34838.4|78
1606817700000|2020-12-01 10:15:00|34858.4|34838.4|34863.4|34843.4|34870.9|34850.9|34853.5|34833.5|100
1606818000000|2020-12-01 10:20:00|34865.9|34845.9|34873.4|34853.4|34875.9|34855.9|34865.9|34845.9|65
1606818300000|2020-12-01 10:25:00|34871|34851|34873.4|34853.4|34888.5|34868.5|34863.4|34843.4|91
1606818600000|2020-12-01 10:30:00|34871|34851|34858.4|34838.4|34880.9|34860.9|34855.9|34835.9|61
1606818900000|2020-12-01 10:35:00|34860.8|34840.8|34848.5|34828.5|34873.4|34853.4|34848.5|34828.5|42
1606819200000|2020-12-01 10:40:00|34853.3|34833.3|34853.4|34833.4|34855.9|34835.9|34835.9|34815.9|69
1606819500000|2020-12-01 10:45:00|34855.9|34835.9|34883.4|34863.4|34883.4|34863.4|34855.9|34835.9|46
1606819800000|2020-12-01 10:50:00|34883.3|34863.3|34873.4|34853.4|34883.4|34863.4|34866|34846|46
1606820100000|2020-12-01 10:55:00|34875.8|34855.8|34903.4|34883.4|34913.4|34893.4|34875.8|34855.8|135
1606820400000|2020-12-01 11:00:00|34901|34881|34913.4|34893.4|34918.4|34898.4|34893.4|34873.4|126
1606820700000|2020-12-01 11:05:00|34915.9|34895.9|34913.4|34893.4|34930.9|34910.9|34908.4|34888.4|124
1606821000000|2020-12-01 11:10:00|34915.8|34895.8|34898.4|34878.4|34918.4|34898.4|34881|34861|93
1606821300000|2020-12-01 11:15:00|34898.5|34878.5|34888.4|34868.4|34910.9|34890.9|34875.9|34855.9|142
1606821600000|2020-12-01 11:20:00|34886|34866|34883.4|34863.4|34905.9|34885.9|34883.4|34863.4|80
1606821900000|2020-12-01 11:25:00|34881|34861|34863.5|34843.5|34900.9|34880.9|34861|34841|201
1606822200000|2020-12-01 11:30:00|34863.4|34843.4|34863.4|34843.4|34868.4|34848.4|34855.9|34835.9|193
1606822500000|2020-12-01 11:35:00|34863.3|34843.3|34853.4|34833.4|34863.4|34843.4|34843.4|34823.4|214
1606822800000|2020-12-01 11:40:00|34848.5|34828.5|34858.4|34838.4|34873.4|34853.4|34848.4|34828.4|414
1606823100000|2020-12-01 11:45:00|34860.9|34840.9|34863.4|34843.4|34865.9|34845.9|34818.5|34798.5|694
1606823400000|2020-12-01 11:50:00|34865.9|34845.9|34858.4|34838.4|34873.4|34853.4|34858.4|34838.4|112
1606823700000|2020-12-01 11:55:00|34858.5|34838.5|34828.4|34808.4|34863.4|34843.4|34828.4|34808.4|162
1606824000000|2020-12-01 12:00:00|34826|34806|34828.4|34808.4|34833.4|34813.4|34818.4|34798.4|303
1606824300000|2020-12-01 12:05:00|34825.9|34805.9|34828.5|34808.5|34833.5|34813.5|34818.5|34798.5|153
1606824600000|2020-12-01 12:10:00|34828.6|34808.6|34771.1|34751.1|34828.6|34808.6|34771.1|34751.1|219
1606824900000|2020-12-01 12:15:00|34768.6|34748.6|34783.6|34763.6|34786.1|34766.1|34763.6|34743.6|105
1606825200000|2020-12-01 12:20:00|34786.1|34766.1|34813.6|34793.6|34815.9|34795.9|34786.1|34766.1|214
1606825500000|2020-12-01 12:25:00|34811.1|34791.1|34818.6|34798.6|34818.6|34798.6|34798.6|34778.6|193
1606825800000|2020-12-01 12:30:00|34813.6|34793.6|34786.1|34766.1|34813.6|34793.6|34786.1|34766.1|478
1606826100000|2020-12-01 12:35:00|34788.6|34768.6|34818.6|34798.6|34838.6|34818.6|34788.6|34768.6|278
1606826400000|2020-12-01 12:40:00|34823.6|34803.6|34788.6|34768.6|34826.1|34806.1|34788.6|34768.6|179
1606826700000|2020-12-01 12:45:00|34788.7|34768.7|34816.1|34796.1|34833.5|34813.5|34788.6|34768.6|113
1606827000000|2020-12-01 12:50:00|34816|34796|34818.6|34798.6|34823.6|34803.6|34808.6|34788.6|141
1606827300000|2020-12-01 12:55:00|34821.1|34801.1|34816.1|34796.1|34823.6|34803.6|34803.6|34783.6|152
1606827600000|2020-12-01 13:00:00|34818.5|34798.5|34913.5|34893.5|34913.5|34893.5|34818.5|34798.5|641
1606827900000|2020-12-01 13:05:00|34911|34891|34913.4|34893.4|34918.4|34898.4|34883.6|34863.6|609
1606828200000|2020-12-01 13:10:00|34918.2|34898.2|34866.1|34846.1|34918.4|34898.4|34858.6|34838.6|511
1606828500000|2020-12-01 13:15:00|34863.6|34843.6|34888.6|34868.6|34891.1|34871.1|34848.6|34828.6|389
1606828800000|2020-12-01 13:20:00|34891.1|34871.1|34928.4|34908.4|34933.4|34913.4|34888.6|34868.6|429
1606829100000|2020-12-01 13:25:00|34933.4|34913.4|34958.4|34938.4|34978.4|34958.4|34933.4|34913.4|524
1606829400000|2020-12-01 13:30:00|34953.4|34933.4|34955.9|34935.9|34968.4|34948.4|34928.4|34908.4|448
1606829700000|2020-12-01 13:35:00|34953.5|34933.5|35028.4|35008.4|35028.4|35008.4|34953.4|34933.4|608
1606830000000|2020-12-01 13:40:00|35030.9|35010.9|35033.4|35013.4|35078.4|35058.4|35020.9|35000.9|731
1606830300000|2020-12-01 13:45:00|35035.9|35015.9|35098.4|35078.4|35128.4|35108.4|35035.9|35015.9|744
1606830600000|2020-12-01 13:50:00|35093.4|35073.4|35035.9|35015.9|35111|35091|34995.9|34975.9|677
1606830900000|2020-12-01 13:55:00|35038.4|35018.4|35080.9|35060.9|35103.4|35083.4|35038.4|35018.4|464
1606831200000|2020-12-01 14:00:00|35081|35061|35093.4|35073.4|35113.4|35093.4|35055.9|35035.9|375
1606831500000|2020-12-01 14:05:00|35095.9|35075.9|35093.4|35073.4|35138.5|35118.5|35085.9|35065.9|690
1606831800000|2020-12-01 14:10:00|35096|35076|35088.4|35068.4|35108.4|35088.4|35048.5|35028.5|304
1606832100000|2020-12-01 14:15:00|35090.9|35070.9|35046|35026|35103.4|35083.4|35026|35006|384
1606832400000|2020-12-01 14:20:00|35043.7|35023.7|34993.4|34973.4|35061.1|35041.1|34986|34966|561
1606832700000|2020-12-01 14:25:00|34990.9|34970.9|35013.6|34993.6|35031|35011|34988.4|34968.4|509
1606833000000|2020-12-01 14:30:00|35016|34996|35061.1|35041.1|35081|35061|35008.6|34988.6|764
1606833300000|2020-12-01 14:35:00|35063.5|35043.5|35133.6|35113.6|35163.7|35143.7|35043.6|35023.6|616
1606833600000|2020-12-01 14:40:00|35131.2|35111.2|35136|35116|35141.1|35121.1|35106.1|35086.1|380
1606833900000|2020-12-01 14:45:00|35133.6|35113.6|35173.6|35153.6|35198.6|35178.6|35133.6|35113.6|629
1606834200000|2020-12-01 14:50:00|35176.1|35156.1|35163.6|35143.6|35218.6|35198.6|35158.6|35138.6|993
1606834500000|2020-12-01 14:55:00|35166|35146|35166.2|35146.2|35191.1|35171.1|35138.6|35118.6|476
1606834800000|2020-12-01 15:00:00|35168.6|35148.6|35073.8|35053.8|35168.6|35148.6|35068.7|35048.7|862
1606835100000|2020-12-01 15:05:00|35073.7|35053.7|35108.7|35088.7|35108.7|35088.7|35053.9|35033.9|427
1606835400000|2020-12-01 15:10:00|35108.6|35088.6|35051.3|35031.3|35111.2|35091.2|35048.8|35028.8|300
1606835700000|2020-12-01 15:15:00|35053.8|35033.8|35083.8|35063.8|35093.8|35073.8|35048.8|35028.8|503
1606836000000|2020-12-01 15:20:00|35086.3|35066.3|35028.9|35008.9|35096.2|35076.2|35023.9|35003.9|669
1606836300000|2020-12-01 15:25:00|35026.5|35006.5|35063.9|35043.9|35088.9|35068.9|35023.9|35003.9|426
1606836600000|2020-12-01 15:30:00|35063.8|35043.8|34923.9|34903.9|35063.8|35043.8|34918.9|34898.9|645
1606836900000|2020-12-01 15:35:00|34921.5|34901.5|34803.8|34783.8|34943.9|34923.9|34793.9|34773.9|1162
1606837200000|2020-12-01 15:40:00|34806.3|34786.3|34838.9|34818.9|34863.9|34843.9|34783.9|34763.9|842
1606837500000|2020-12-01 15:45:00|34836.4|34816.4|34858.9|34838.9|34903.9|34883.9|34828.9|34808.9|561
1606837800000|2020-12-01 15:50:00|34861.4|34841.4|34893.8|34873.8|34893.8|34873.8|34838.9|34818.9|412
1606838100000|2020-12-01 15:55:00|34891.4|34871.4|34953.9|34933.9|34953.9|34933.9|34889|34869|384
1606838400000|2020-12-01 16:00:00|34956.3|34936.3|34971.3|34951.3|34988.9|34968.9|34946.5|34926.5|507
1606838700000|2020-12-01 16:05:00|34973.8|34953.8|35023.9|35003.9|35033.9|35013.9|34971.4|34951.4|354
1606839000000|2020-12-01 16:10:00|35026.3|35006.3|35018.9|34998.9|35028.9|35008.9|34989.1|34969.1|346
1606839300000|2020-12-01 16:15:00|35016.5|34996.5|34984.1|34964.1|35016.5|34996.5|34976.6|34956.6|336
1606839600000|2020-12-01 16:20:00|34979.1|34959.1|35024.1|35004.1|35026.6|35006.6|34979.1|34959.1|194
1606839900000|2020-12-01 16:25:00|35029.1|35009.1|34976.5|34956.5|35041.6|35021.6|34971.6|34951.6|236
1606840200000|2020-12-01 16:30:00|34979|34959|34991.7|34971.7|35014|34994|34971.5|34951.5|264
1606840500000|2020-12-01 16:35:00|34991.6|34971.6|34999.1|34979.1|34999.1|34979.1|34964.1|34944.1|271
1606840800000|2020-12-01 16:40:00|35001.6|34981.6|35041.7|35021.7|35051.6|35031.6|34999.1|34979.1|272
1606841100000|2020-12-01 16:45:00|35039.2|35019.2|34974.1|34954.1|35044.1|35024.1|34944.1|34924.1|431
1606841400000|2020-12-01 16:50:00|34966.7|34946.7|34871.7|34851.7|34969.2|34949.2|34871.7|34851.7|642
1606841700000|2020-12-01 16:55:00|34871.6|34851.6|34909.1|34889.1|34929.1|34909.1|34861.6|34841.6|437
1606842000000|2020-12-01 17:00:00|34906.7|34886.7|34949.1|34929.1|34956.5|34936.5|34906.6|34886.6|150
1606842300000|2020-12-01 17:05:00|34946.5|34926.5|34954.2|34934.2|34966.7|34946.7|34939.2|34919.2|149
1606842600000|2020-12-01 17:10:00|34954.1|34934.1|34919.1|34899.1|34974.2|34954.2|34914.1|34894.1|226
1606842900000|2020-12-01 17:15:00|34919|34899|34904.1|34884.1|34929.1|34909.1|34894.1|34874.1|220
1606843200000|2020-12-01 17:20:00|34906.6|34886.6|34921.7|34901.7|34939|34919|34899.1|34879.1|174
1606843500000|2020-12-01 17:25:00|34924.2|34904.2|34921.7|34901.7|34924.2|34904.2|34896.6|34876.6|138
1606843800000|2020-12-01 17:30:00|34924.1|34904.1|34894.1|34874.1|34934.1|34914.1|34889.1|34869.1|249
1606844100000|2020-12-01 17:35:00|34891.7|34871.7|34889.2|34869.2|34899.1|34879.1|34879.1|34859.1|331
1606844400000|2020-12-01 17:40:00|34891.7|34871.7|34874.1|34854.1|34899.1|34879.1|34874.1|34854.1|658
1606844700000|2020-12-01 17:45:00|34869.3|34849.3|34871.7|34851.7|34899.1|34879.1|34869.1|34849.1|556
1606845000000|2020-12-01 17:50:00|34871.6|34851.6|34894|34874|34916.3|34896.3|34864|34844|559
1606845300000|2020-12-01 17:55:00|34889|34869|34846.5|34826.5|34919|34899|34844|34824|1188
1606845600000|2020-12-01 18:00:00|34844|34824|34846.4|34826.4|34859|34839|34839.2|34819.2|590
1606845900000|2020-12-01 18:05:00|34844|34824|34854|34834|34859|34839|34831.5|34811.5|411
1606846200000|2020-12-01 18:10:00|34858.8|34838.8|34884|34864|34888.9|34868.9|34858.8|34838.8|219
1606846500000|2020-12-01 18:15:00|34878.9|34858.9|34889|34869|34893.9|34873.9|34863.9|34843.9|146
1606846800000|2020-12-01 18:20:00|34888.9|34868.9|34884.1|34864.1|34903.9|34883.9|34884.1|34864.1|107
1606847100000|2020-12-01 18:25:00|34881.6|34861.6|34864|34844|34886.4|34866.4|34859|34839|63
1606847400000|2020-12-01 18:30:00|34866.5|34846.5|34879|34859|34884|34864|34866.5|34846.5|69
1606847700000|2020-12-01 18:35:00|34881.5|34861.5|34886.5|34866.5|34886.5|34866.5|34879|34859|33
1606848000000|2020-12-01 18:40:00|34888.9|34868.9|34916.4|34896.4|34916.4|34896.4|34888.9|34868.9|193
1606848300000|2020-12-01 18:45:00|34914|34894|34948.9|34928.9|34953.7|34933.7|34914|34894|114
1606848600000|2020-12-01 18:50:00|34949|34929|34968.9|34948.9|34971.4|34951.4|34944|34924|177
1606848900000|2020-12-01 18:55:00|34971.4|34951.4|35023.9|35003.9|35028.9|35008.9|34968.8|34948.8|193
1606849200000|2020-12-01 19:00:00|35028.9|35008.9|35041.5|35021.5|35068.9|35048.9|35026.4|35006.4|158
1606849500000|2020-12-01 19:05:00|35041.6|35021.6|35059|35039|35059|35039|35041.6|35021.6|140
1606849800000|2020-12-01 19:10:00|35061.5|35041.5|35064|35044|35084|35064|35061.5|35041.5|77
1606850100000|2020-12-01 19:15:00|35069|35049|35056.5|35036.5|35074.1|35054.1|35056.5|35036.5|61
1606850400000|2020-12-01 19:20:00|35054.1|35034.1|35064.1|35044.1|35074|35054|35054|35034|89
1606850700000|2020-12-01 19:25:00|35066.6|35046.6|35089.1|35069.1|35096.5|35076.5|35064.1|35044.1|107
1606851000000|2020-12-01 19:30:00|35086.6|35066.6|35076.5|35056.5|35089|35069|35074|35054|52
1606851300000|2020-12-01 19:35:00|35074.1|35054.1|35084|35064|35089|35069|35074|35054|33
1606851600000|2020-12-01 19:40:00|35083.9|35063.9|35086.6|35066.6|35089|35069|35074.1|35054.1|30
1606851900000|2020-12-01 19:45:00|35086.4|35066.4|35089|35069|35089|35069|35079|35059|38
1606852200000|2020-12-01 19:50:00|35086.5|35066.5|35064|35044|35094|35074|35064|35044|58
1606852500000|2020-12-01 19:55:00|35063.8|35043.8|35036.4|35016.4|35064|35044|35031.5|35011.5|57
1606852800000|2020-12-01 20:00:00|35034|35014|35064|35044|35069|35049|35029|35009|108
1606853100000|2020-12-01 20:05:00|35066.5|35046.5|35046.5|35026.5|35069|35049|35034|35014|75
1606853400000|2020-12-01 20:10:00|35044.1|35024.1|35044|35024|35059|35039|35024|35004|136
1606853700000|2020-12-01 20:15:00|35048.8|35028.8|35034|35014|35056.5|35036.5|35034|35014|63
1606854000000|2020-12-01 20:20:00|35036.5|35016.5|35069|35049|35069|35049|35034|35014|89
1606854300000|2020-12-01 20:25:00|35071.4|35051.4|35066.5|35046.5|35076.5|35056.5|35064|35044|36
1606854600000|2020-12-01 20:30:00|35066.6|35046.6|35036.5|35016.5|35066.6|35046.6|35036.5|35016.5|66
1606854900000|2020-12-01 20:35:00|35036.6|35016.6|35029|35009|35039|35019|35026.5|35006.5|60
1606855200000|2020-12-01 20:40:00|35024.2|35004.2|35016.4|34996.4|35024.2|35004.2|35013.9|34993.9|67
1606855500000|2020-12-01 20:45:00|35014|34994|35021.5|35001.5|35036.5|35016.5|35001.5|34981.5|169
1606855800000|2020-12-01 20:50:00|35016.7|34996.7|35029|35009|35029|35009|35014|34994|88
1606856100000|2020-12-01 20:55:00|35026.6|35006.6|35023.9|35003.9|35029|35009|35016.5|34996.5|36
1606856400000|2020-12-01 21:00:00|35024|35004|35044|35024|35048.9|35028.9|35021.5|35001.5|75
1606856700000|2020-12-01 21:05:00|35041.6|35021.6|35029|35009|35044|35024|35029|35009|46
1606857000000|2020-12-01 21:10:00|35031.5|35011.5|35029|35009|35034|35014|35029|35009|29
1606857300000|2020-12-01 21:15:00|35029.1|35009.1|35029|35009|35031.5|35011.5|35029|35009|7
1606857600000|2020-12-01 21:20:00|35031.5|35011.5|35034|35014|35034|35014|35029|35009|26
1606857900000|2020-12-01 21:25:00|35036.5|35016.5|35039.1|35019.1|35039.1|35019.1|35034|35014|21
1606858200000|2020-12-01 21:30:00|35039|35019|35056.5|35036.5|35059|35039|35039|35019|56
1606858500000|2020-12-01 21:35:00|35056.6|35036.6|35064|35044|35066.5|35046.5|35056.5|35036.5|23
1606858800000|2020-12-01 21:40:00|35061.6|35041.6|35054|35034|35061.6|35041.6|35051.5|35031.5|29
1606859100000|2020-12-01 21:45:00|35056.5|35036.5|35061.5|35041.5|35068.6|35048.6|35056.5|35036.5|35
1606859400000|2020-12-01 21:50:00|35064|35044|35039|35019|35064|35044|35039|35019|39
1606859700000|2020-12-01 21:55:00|35034|35014|35049.1|35029.1|35056.5|35036.5|35031.5|35011.5|63
1606863600000|2020-12-01 23:00:00|35023|35003|35001.6|34981.6|35058.9|35038.9|35001.6|34981.6|119
1606863900000|2020-12-01 23:05:00|34999.1|34979.1|34984.1|34964.1|34999.1|34979.1|34981.6|34961.6|51
1606864200000|2020-12-01 23:10:00|34984.2|34964.2|34974.1|34954.1|34986.6|34966.6|34974.1|34954.1|33
1606864500000|2020-12-01 23:15:00|34974.2|34954.2|34974.1|34954.1|34979|34959|34969.1|34949.1|59
1606864800000|2020-12-01 23:20:00|34971.6|34951.6|34981.6|34961.6|34986.6|34966.6|34961.6|34941.6|39
1606865100000|2020-12-01 23:25:00|34979.2|34959.2|34956.6|34936.6|34979.2|34959.2|34956.6|34936.6|26
1606865400000|2020-12-01 23:30:00|34959.2|34939.2|34954.1|34934.1|34964.1|34944.1|34951.6|34931.6|14
1606865700000|2020-12-01 23:35:00|34956.6|34936.6|34954.1|34934.1|34956.6|34936.6|34949.1|34929.1|22
1606866000000|2020-12-01 23:40:00|34956.5|34936.5|34944.1|34924.1|34961.4|34941.4|34944.1|34924.1|39
1606866300000|2020-12-01 23:45:00|34943.9|34923.9|34934.1|34914.1|34943.9|34923.9|34931.6|34911.6|78
1606866600000|2020-12-01 23:50:00|34936.5|34916.5|34944.1|34924.1|34944.1|34924.1|34936.5|34916.5|48
1606866900000|2020-12-01 23:55:00|34946.5|34926.5|34939.1|34919.1|34946.6|34926.6|34934.1|34914.1|32
1606867200000|2020-12-02 00:00:00|34936.7|34916.7|34909.1|34889.1|34939.1|34919.1|34906.7|34886.7|68
1606867500000|2020-12-02 00:05:00|34904.3|34884.3|34864.1|34844.1|34904.3|34884.3|34864.1|34844.1|163
1606867800000|2020-12-02 00:10:00|34861.6|34841.6|34829.1|34809.1|34861.6|34841.6|34824.1|34804.1|235
1606868100000|2020-12-02 00:15:00|34831.5|34811.5|34844.1|34824.1|34854.1|34834.1|34826.6|34806.6|110
1606868400000|2020-12-02 00:20:00|34841.7|34821.7|34834.1|34814.1|34844.1|34824.1|34834.1|34814.1|51
1606868700000|2020-12-02 00:25:00|34838.9|34818.9|34829.1|34809.1|34844.1|34824.1|34829.1|34809.1|86
1606869000000|2020-12-02 00:30:00|34826.6|34806.6|34836.6|34816.6|34836.6|34816.6|34824.1|34804.1|87
1606869300000|2020-12-02 00:35:00|34834.1|34814.1|34844.1|34824.1|34846.6|34826.6|34834.1|34814.1|41
1606869600000|2020-12-02 00:40:00|34841.6|34821.6|34839.1|34819.1|34849.1|34829.1|34839.1|34819.1|29
1606869900000|2020-12-02 00:45:00|34844.1|34824.1|34844.1|34824.1|34849.1|34829.1|34841.6|34821.6|48
1606870200000|2020-12-02 00:50:00|34849.1|34829.1|34849.1|34829.1|34849.1|34829.1|34849.1|34829.1|37
1606870500000|2020-12-02 00:55:00|34851.6|34831.6|34854.1|34834.1|34854.1|34834.1|34839.1|34819.1|57
1606870800000|2020-12-02 01:00:00|34856.6|34836.6|34829.1|34809.1|34936.6|34916.6|34814.2|34794.2|941
1606871100000|2020-12-02 01:05:00|34826.6|34806.6|34734.1|34714.1|34844.1|34824.1|34706.6|34686.6|849
1606871400000|2020-12-02 01:10:00|34731.6|34711.6|34766.6|34746.6|34788.9|34768.9|34729.1|34709.1|360
1606871700000|2020-12-02 01:15:00|34764.2|34744.2|34819|34799|34819|34799|34764.2|34744.2|214
1606872000000|2020-12-02 01:20:00|34821.5|34801.5|34849.1|34829.1|34859.1|34839.1|34814.1|34794.1|272
1606872300000|2020-12-02 01:25:00|34854|34834|34794.2|34774.2|34859.1|34839.1|34794.2|34774.2|220
1606872600000|2020-12-02 01:30:00|34799.1|34779.1|34824|34804|34829.1|34809.1|34794.1|34774.1|170
1606872900000|2020-12-02 01:35:00|34821.5|34801.5|34836.6|34816.6|34839.1|34819.1|34784.1|34764.1|199
1606873200000|2020-12-02 01:40:00|34839|34819|34844.2|34824.2|34879.1|34859.1|34834.1|34814.1|238
1606873500000|2020-12-02 01:45:00|34844.1|34824.1|34854.1|34834.1|34879.1|34859.1|34831.6|34811.6|151
1606873800000|2020-12-02 01:50:00|34859.1|34839.1|34844.1|34824.1|34859.1|34839.1|34839.1|34819.1|102
1606874100000|2020-12-02 01:55:00|34844|34824|34849.1|34829.1|34854|34834|34829.1|34809.1|93
1606874400000|2020-12-02 02:00:00|34844.1|34824.1|34819.1|34799.1|34851.6|34831.6|34819.1|34799.1|100
1606874700000|2020-12-02 02:05:00|34816.6|34796.6|34816.6|34796.6|34834.1|34814.1|34799.1|34779.1|118
1606875000000|2020-12-02 02:10:00|34819.1|34799.1|34814.1|34794.1|34819.1|34799.1|34801.6|34781.6|131
1606875300000|2020-12-02 02:15:00|34811.6|34791.6|34824.1|34804.1|34824.1|34804.1|34801.6|34781.6|59
1606875600000|2020-12-02 02:20:00|34826.6|34806.6|34811.6|34791.6|34829.1|34809.1|34809.1|34789.1|58
1606875900000|2020-12-02 02:25:00|34814.1|34794.1|34854.1|34834.1|34854.1|34834.1|34811.6|34791.6|99
1606876200000|2020-12-02 02:30:00|34849.2|34829.2|34879.1|34859.1|34879.1|34859.1|34841.6|34821.6|180
1606876500000|2020-12-02 02:35:00|34876.6|34856.6|34886.6|34866.6|34889.1|34869.1|34859.1|34839.1|141
1606876800000|2020-12-02 02:40:00|34884.1|34864.1|34894.1|34874.1|34914.1|34894.1|34879.1|34859.1|199
1606877100000|2020-12-02 02:45:00|34896.6|34876.6|34876.7|34856.7|34896.6|34876.6|34876.7|34856.7|75
1606877400000|2020-12-02 02:50:00|34874.2|34854.2|34864.2|34844.2|34896.5|34876.5|34864.2|34844.2|110
1606877700000|2020-12-02 02:55:00|34866.7|34846.7|34829.2|34809.2|34869.2|34849.2|34824.2|34804.2|127
1606878000000|2020-12-02 03:00:00|34834.1|34814.1|34869.2|34849.2|34869.2|34849.2|34831.7|34811.7|132
1606878300000|2020-12-02 03:05:00|34866.7|34846.7|34874.2|34854.2|34874.2|34854.2|34851.7|34831.7|83
1606878600000|2020-12-02 03:10:00|34876.7|34856.7|34869.2|34849.2|34894.2|34874.2|34864.2|34844.2|77
1606878900000|2020-12-02 03:15:00|34871.6|34851.6|34914.2|34894.2|34914.2|34894.2|34866.7|34846.7|136
1606879200000|2020-12-02 03:20:00|34909.3|34889.3|34901.7|34881.7|34919.2|34899.2|34899.2|34879.2|131
1606879500000|2020-12-02 03:25:00|34904.1|34884.1|34914.2|34894.2|34919.2|34899.2|34899.2|34879.2|102
1606879800000|2020-12-02 03:30:00|34911.8|34891.8|34904.2|34884.2|34914.2|34894.2|34889.2|34869.2|48
1606880100000|2020-12-02 03:35:00|34904.1|34884.1|34884.2|34864.2|34904.2|34884.2|34884.2|34864.2|19
1606880400000|2020-12-02 03:40:00|34881.7|34861.7|34881.7|34861.7|34884.2|34864.2|34874.2|34854.2|31
1606880700000|2020-12-02 03:45:00|34884.1|34864.1|34889.2|34869.2|34894.2|34874.2|34881.8|34861.8|27
1606881000000|2020-12-02 03:50:00|34894|34874|34896.7|34876.7|34904.2|34884.2|34894|34874|45
1606881300000|2020-12-02 03:55:00|34896.6|34876.6|34881.7|34861.7|34896.6|34876.6|34881.7|34861.7|22
1606881600000|2020-12-02 04:00:00|34881.8|34861.8|34879.2|34859.2|34884.2|34864.2|34879.2|34859.2|29
1606881900000|2020-12-02 04:05:00|34881.6|34861.6|34879.2|34859.2|34884.1|34864.1|34876.8|34856.8|26
1606882200000|2020-12-02 04:10:00|34884.2|34864.2|34876.7|34856.7|34884.2|34864.2|34876.7|34856.7|10
1606882500000|2020-12-02 04:15:00|34879.1|34859.1|34874.3|34854.3|34879.2|34859.2|34871.8|34851.8|13
1606882800000|2020-12-02 04:20:00|34876.7|34856.7|34879.2|34859.2|34879.2|34859.2|34869.2|34849.2|14
1606883100000|2020-12-02 04:25:00|34884|34864|34874.2|34854.2|34884.2|34864.2|34874.2|34854.2|13
1606883400000|2020-12-02 04:30:00|34869.4|34849.4|34879.2|34859.2|34881.7|34861.7|34869.2|34849.2|24
1606883700000|2020-12-02 04:35:00|34876.7|34856.7|34869.3|34849.3|34876.7|34856.7|34864.4|34844.4|26
1606884000000|2020-12-02 04:40:00|34866.9|34846.9|34864.4|34844.4|34869.3|34849.3|34864.4|34844.4|12
1606884300000|2020-12-02 04:45:00|34866.8|34846.8|34869.3|34849.3|34869.3|34849.3|34864.4|34844.4|7
1606884600000|2020-12-02 04:50:00|34864.4|34844.4|34864.4|34844.4|34869.3|34849.3|34864.4|34844.4|8
1606884900000|2020-12-02 04:55:00|34864.3|34844.3|34844.2|34824.2|34864.3|34844.3|34844.2|34824.2|40
1606885200000|2020-12-02 05:00:00|34844.1|34824.1|34849.2|34829.2|34854.2|34834.2|34841.7|34821.7|41
1606885500000|2020-12-02 05:05:00|34844.2|34824.2|34854.2|34834.2|34854.2|34834.2|34844.2|34824.2|39
1606885800000|2020-12-02 05:10:00|34856.6|34836.6|34844.2|34824.2|34859.3|34839.3|34844.2|34824.2|36
1606886100000|2020-12-02 05:15:00|34849.2|34829.2|34844.2|34824.2|34849.2|34829.2|34839.2|34819.2|18
1606886400000|2020-12-02 05:20:00|34844.1|34824.1|34804.2|34784.2|34844.2|34824.2|34789.3|34769.3|184
1606886700000|2020-12-02 05:25:00|34801.8|34781.8|34811.7|34791.7|34814.1|34794.1|34781.6|34761.6|103
1606887000000|2020-12-02 05:30:00|34814.1|34794.1|34804.2|34784.2|34859.2|34839.2|34799.2|34779.2|400
1606887300000|2020-12-02 05:35:00|34806.6|34786.6|34809.2|34789.2|34851.7|34831.7|34789.2|34769.2|193
1606887600000|2020-12-02 05:40:00|34811.6|34791.6|34806.7|34786.7|34834.2|34814.2|34796.9|34776.9|153
1606887900000|2020-12-02 05:45:00|34804.3|34784.3|34834.1|34814.1|34839.2|34819.2|34789.2|34769.2|144
1606888200000|2020-12-02 05:50:00|34831.7|34811.7|34849.2|34829.2|34861.7|34841.7|34831.7|34811.7|167
1606888500000|2020-12-02 05:55:00|34839.2|34819.2|34839.2|34819.2|34854.2|34834.2|34826.7|34806.7|125
1606888800000|2020-12-02 06:00:00|34841.6|34821.6|34899.2|34879.2|34909.1|34889.1|34836.8|34816.8|248
1606889100000|2020-12-02 06:05:00|34901.6|34881.6|34939.2|34919.2|34944.2|34924.2|34899.2|34879.2|227
1606889400000|2020-12-02 06:10:00|34936.7|34916.7|34946.7|34926.7|34974.2|34954.2|34934.2|34914.2|226
1606889700000|2020-12-02 06:15:00|34951.7|34931.7|34999.2|34979.2|35004.1|34984.1|34951.7|34931.7|192
1606890000000|2020-12-02 06:20:00|34999.3|34979.3|35069.1|35049.1|35074.1|35054.1|34981.7|34961.7|427
1606890300000|2020-12-02 06:25:00|35066.6|35046.6|35104.2|35084.2|35124.4|35104.4|35044.2|35024.2|457
1606890600000|2020-12-02 06:30:00|35099.4|35079.4|35059.2|35039.2|35104.2|35084.2|35054.2|35034.2|336
1606890900000|2020-12-02 06:35:00|35064.2|35044.2|35019.1|34999.1|35064.2|35044.2|35004.4|34984.4|317
1606891200000|2020-12-02 06:40:00|35021.6|35001.6|35019.2|34999.2|35031.7|35011.7|35014.2|34994.2|122
1606891500000|2020-12-02 06:45:00|35014.3|34994.3|34981.7|34961.7|35019.2|34999.2|34979.2|34959.2|177
1606891800000|2020-12-02 06:50:00|34979.3|34959.3|34919.2|34899.2|34979.3|34959.3|34916.7|34896.7|368
1606892100000|2020-12-02 06:55:00|34914.3|34894.3|34884.2|34864.2|34929.2|34909.2|34879.2|34859.2|484
1606892400000|2020-12-02 07:00:00|34881.8|34861.8|34901.7|34881.7|34909.2|34889.2|34874.2|34854.2|257
1606892700000|2020-12-02 07:05:00|34899.3|34879.3|34951.7|34931.7|34954.2|34934.2|34899.2|34879.2|170
1606893000000|2020-12-02 07:10:00|34949.2|34929.2|34936.8|34916.8|34954.2|34934.2|34936.7|34916.7|69
1606893300000|2020-12-02 07:15:00|34934.4|34914.4|34924.3|34904.3|34934.4|34914.4|34919.3|34899.3|46
1606893600000|2020-12-02 07:20:00|34924.2|34904.2|34939.3|34919.3|34941.7|34921.7|34914.3|34894.3|74
1606893900000|2020-12-02 07:25:00|34941.8|34921.8|34944.3|34924.3|34946.8|34926.8|34936.8|34916.8|66
1606894200000|2020-12-02 07:30:00|34941.8|34921.8|34964.3|34944.3|34966.8|34946.8|34941.8|34921.8|76
1606894500000|2020-12-02 07:35:00|34961.8|34941.8|34949.3|34929.3|34966.7|34946.7|34941.8|34921.8|72
1606894800000|2020-12-02 07:40:00|34951.7|34931.7|34959.3|34939.3|34969.2|34949.2|34949.3|34929.3|46
1606895100000|2020-12-02 07:45:00|34959.2|34939.2|34966.8|34946.8|34966.8|34946.8|34934.3|34914.3|58
1606895400000|2020-12-02 07:50:00|34964.4|34944.4|34986.8|34966.8|34994.3|34974.3|34964.3|34944.3|96
1606895700000|2020-12-02 07:55:00|34984.3|34964.3|34974.3|34954.3|34999.3|34979.3|34964.3|34944.3|107
1606896000000|2020-12-02 08:00:00|34979.2|34959.2|34916.8|34896.8|34979.2|34959.2|34906.8|34886.8|264
1606896300000|2020-12-02 08:05:00|34914.4|34894.4|34864.1|34844.1|34916.8|34896.8|34836.9|34816.9|300
1606896600000|2020-12-02 08:10:00|34864.3|34844.3|34871.8|34851.8|34886.8|34866.8|34841.8|34821.8|262
1606896900000|2020-12-02 08:15:00|34869.4|34849.4|34886.9|34866.9|34886.9|34866.9|34849.3|34829.3|146
1606897200000|2020-12-02 08:20:00|34889.3|34869.3|34866.8|34846.8|34894.2|34874.2|34864.3|34844.3|238
1606897500000|2020-12-02 08:25:00|34869.3|34849.3|34844.3|34824.3|34869.3|34849.3|34839.3|34819.3|138
1606897800000|2020-12-02 08:30:00|34844.2|34824.2|34829.3|34809.3|34854.1|34834.1|34819.3|34799.3|210
1606898100000|2020-12-02 08:35:00|34826.9|34806.9|34864.3|34844.3|34871.8|34851.8|34819.3|34799.3|161
1606898400000|2020-12-02 08:40:00|34861.8|34841.8|34884.3|34864.3|34901.8|34881.8|34861.8|34841.8|156
1606898700000|2020-12-02 08:45:00|34881.9|34861.9|34864.3|34844.3|34884.3|34864.3|34844.3|34824.3|100
1606899000000|2020-12-02 08:50:00|34861.9|34841.9|34854.3|34834.3|34869.3|34849.3|34849.3|34829.3|97
1606899300000|2020-12-02 08:55:00|34859.3|34839.3|34856.8|34836.8|34861.8|34841.8|34834.3|34814.3|88
1606899600000|2020-12-02 09:00:00|34859.3|34839.3|34879.3|34859.3|34889.3|34869.3|34859.3|34839.3|165
1606899900000|2020-12-02 09:05:00|34881.7|34861.7|34904.3|34884.3|34926.8|34906.8|34881.7|34861.7|151
1606900200000|2020-12-02 09:10:00|34909.3|34889.3|34909.3|34889.3|34914.3|34894.3|34894.3|34874.3|83
1606900500000|2020-12-02 09:15:00|34906.8|34886.8|34884.3|34864.3|34906.8|34886.8|34851.8|34831.8|101
1606900800000|2020-12-02 09:20:00|34886.8|34866.8|34931.8|34911.8|34974.3|34954.3|34886.8|34866.8|347
1606901100000|2020-12-02 09:25:00|34929.4|34909.4|34919.3|34899.3|34949.2|34929.2|34919.3|34899.3|111
1606901400000|2020-12-02 09:30:00|34921.8|34901.8|34939.3|34919.3|34944.3|34924.3|34919.3|34899.3|66
1606901700000|2020-12-02 09:35:00|34934.3|34914.3|34919.3|34899.3|34944.3|34924.3|34919.3|34899.3|61
1606902000000|2020-12-02 09:40:00|34921.8|34901.8|34941.8|34921.8|34941.8|34921.8|34916.8|34896.8|31
1606902300000|2020-12-02 09:45:00|34939.3|34919.3|34926.8|34906.8|34966.7|34946.7|34924.3|34904.3|102
1606902600000|2020-12-02 09:50:00|34929.2|34909.2|34921.8|34901.8|34929.3|34909.3|34919.3|34899.3|79
1606902900000|2020-12-02 09:55:00|34916.8|34896.8|34874.3|34854.3|34919.3|34899.3|34874.3|34854.3|123
1606903200000|2020-12-02 10:00:00|34879.3|34859.3|34889.3|34869.3|34906.8|34886.8|34879.3|34859.3|154
1606903500000|2020-12-02 10:05:00|34886.8|34866.8|34891.8|34871.8|34899.3|34879.3|34884.3|34864.3|55
1606903800000|2020-12-02 10:10:00|34894.3|34874.3|34889.3|34869.3|34894.3|34874.3|34879.4|34859.4|72
1606904100000|2020-12-02 10:15:00|34886.9|34866.9|34879.3|34859.3|34889.3|34869.3|34879.3|34859.3|65
1606904400000|2020-12-02 10:20:00|34876.9|34856.9|34889.3|34869.3|34889.3|34869.3|34866.8|34846.8|106
1606904700000|2020-12-02 10:25:00|34884.3|34864.3|34854.3|34834.3|34884.3|34864.3|34846.7|34826.7|165
1606905000000|2020-12-02 10:30:00|34859.3|34839.3|34879.3|34859.3|34894.3|34874.3|34859.3|34839.3|68
1606905300000|2020-12-02 10:35:00|34881.7|34861.7|34884.3|34864.3|34889.3|34869.3|34881.7|34861.7|28
1606905600000|2020-12-02 10:40:00|34881.8|34861.8|34871.7|34851.7|34884.3|34864.3|34864.2|34844.2|52
1606905900000|2020-12-02 10:45:00|34874.2|34854.2|34869.3|34849.3|34874.2|34854.2|34849.4|34829.4|46
1606906200000|2020-12-02 10:50:00|34874.3|34854.3|34884.3|34864.3|34894.3|34874.3|34874.3|34854.3|40
1606906500000|2020-12-02 10:55:00|34884.2|34864.2|34884.3|34864.3|34889.3|34869.3|34881.8|34861.8|47
1606906800000|2020-12-02 11:00:00|34879.5|34859.5|34869.3|34849.3|34884.3|34864.3|34864.3|34844.3|99
1606907100000|2020-12-02 11:05:00|34866.8|34846.8|34866.8|34846.8|34869.3|34849.3|34851.8|34831.8|41
1606907400000|2020-12-02 11:10:00|34869.3|34849.3|34871.8|34851.8|34879.3|34859.3|34869.3|34849.3|31
1606907700000|2020-12-02 11:15:00|34874.3|34854.3|34871.9|34851.9|34879.3|34859.3|34869.4|34849.4|22
1606908000000|2020-12-02 11:20:00|34874.3|34854.3|34864.3|34844.3|34889.3|34869.3|34864.3|34844.3|73
1606908300000|2020-12-02 11:25:00|34861.8|34841.8|34824.3|34804.3|34861.8|34841.8|34824.3|34804.3|118
1606908600000|2020-12-02 11:30:00|34829.3|34809.3|34776.8|34756.8|34831.8|34811.8|34776.8|34756.8|247
1606908900000|2020-12-02 11:35:00|34774.4|34754.4|34689.3|34669.3|34779.3|34759.3|34657|34637|631
1606909200000|2020-12-02 11:40:00|34691.7|34671.7|34679.3|34659.3|34709.2|34689.2|34666.9|34646.9|387
1606909500000|2020-12-02 11:45:00|34676.8|34656.8|34644.3|34624.3|34679.3|34659.3|34621.8|34601.8|349
1606909800000|2020-12-02 11:50:00|34641.8|34621.8|34674.3|34654.3|34674.3|34654.3|34639.3|34619.3|176
1606910100000|2020-12-02 11:55:00|34669.4|34649.4|34704.4|34684.4|34709.4|34689.4|34669.4|34649.4|218
1606910400000|2020-12-02 12:00:00|34701.9|34681.9|34714.5|34694.5|34719.3|34699.3|34691.9|34671.9|202
1606910700000|2020-12-02 12:05:00|34714.4|34694.4|34694.4|34674.4|34729.2|34709.2|34694.4|34674.4|219
1606911000000|2020-12-02 12:10:00|34697|34677|34669.4|34649.4|34697|34677|34659.4|34639.4|156
1606911300000|2020-12-02 12:15:00|34666.9|34646.9|34664.4|34644.4|34671.9|34651.9|34649.4|34629.4|237
1606911600000|2020-12-02 12:20:00|34664.5|34644.5|34689.4|34669.4|34689.4|34669.4|34664.4|34644.4|102
1606911900000|2020-12-02 12:25:00|34684.4|34664.4|34651.8|34631.8|34689.4|34669.4|34642.1|34622.1|211
1606912200000|2020-12-02 12:30:00|34649.4|34629.4|34649.3|34629.3|34669.4|34649.4|34644.4|34624.4|223
1606912500000|2020-12-02 12:35:00|34649.4|34629.4|34664.4|34644.4|34671.9|34651.9|34646.9|34626.9|164
1606912800000|2020-12-02 12:40:00|34669.2|34649.2|34544.3|34524.3|34669.4|34649.4|34526.9|34506.9|612
1606913100000|2020-12-02 12:45:00|34544.4|34524.4|34484.4|34464.4|34549.5|34529.5|34464.6|34444.6|563
1606913400000|2020-12-02 12:50:00|34489.2|34469.2|34576.9|34556.9|34576.9|34556.9|34484.5|34464.5|524
1606913700000|2020-12-02 12:55:00|34574.4|34554.4|34579.5|34559.5|34594.4|34574.4|34569.4|34549.4|222
1606914000000|2020-12-02 13:00:00|34581.9|34561.9|34619.4|34599.4|34644.4|34624.4|34499.4|34479.4|1203
1606914300000|2020-12-02 13:05:00|34616.9|34596.9|34584.4|34564.4|34626.9|34606.9|34554.4|34534.4|563
1606914600000|2020-12-02 13:10:00|34589.4|34569.4|34629.5|34609.5|34664.4|34644.4|34589.4|34569.4|648
1606914900000|2020-12-02 13:15:00|34629.4|34609.4|34519.4|34499.4|34634.4|34614.4|34449.4|34429.4|1141
1606915200000|2020-12-02 13:20:00|34517|34497|34574.4|34554.4|34574.4|34554.4|34496.9|34476.9|822
1606915500000|2020-12-02 13:25:00|34576.8|34556.8|34606.9|34586.9|34624.4|34604.4|34576.8|34556.8|439
1606915800000|2020-12-02 13:30:00|34604.4|34584.4|34614.2|34594.2|34659.2|34639.2|34604.2|34584.2|602
1606916100000|2020-12-02 13:35:00|34611.7|34591.7|34654.2|34634.2|34686.6|34666.6|34611.7|34591.7|541
1606916400000|2020-12-02 13:40:00|34651.7|34631.7|34669.2|34649.2|34689.2|34669.2|34649.2|34629.2|367
1606916700000|2020-12-02 13:45:00|34674.2|34654.2|34644.2|34624.2|34679.2|34659.2|34614.2|34594.2|352
1606917000000|2020-12-02 13:50:00|34646.6|34626.6|34629.2|34609.2|34671.8|34651.8|34624.2|34604.2|224
1606917300000|2020-12-02 13:55:00|34631.6|34611.6|34649.2|34629.2|34654.2|34634.2|34604.2|34584.2|306
1606917600000|2020-12-02 14:00:00|34651.6|34631.6|34624.2|34604.2|34659.2|34639.2|34624.2|34604.2|317
1606917900000|2020-12-02 14:05:00|34626.7|34606.7|34616.5|34596.5|34629.2|34609.2|34581.7|34561.7|433
1606918200000|2020-12-02 14:10:00|34614.1|34594.1|34584.2|34564.2|34616.6|34596.6|34556.7|34536.7|279
1606918500000|2020-12-02 14:15:00|34579.2|34559.2|34551.9|34531.9|34579.2|34559.2|34527|34507|290
1606918800000|2020-12-02 14:20:00|34549.4|34529.4|34491.9|34471.9|34549.4|34529.4|34489.4|34469.4|307
1606919100000|2020-12-02 14:25:00|34489.5|34469.5|34524.4|34504.4|34534.5|34514.5|34486.9|34466.9|373
1606919400000|2020-12-02 14:30:00|34526.8|34506.8|34467|34447|34534.4|34514.4|34449.4|34429.4|684
1606919700000|2020-12-02 14:35:00|34464.6|34444.6|34496.8|34476.8|34501.8|34481.8|34404.4|34384.4|711
1606920000000|2020-12-02 14:40:00|34494.4|34474.4|34554.2|34534.2|34554.2|34534.2|34489.5|34469.5|588
1606920300000|2020-12-02 14:45:00|34551.7|34531.7|34574.2|34554.2|34616.7|34596.7|34549.2|34529.2|448
1606920600000|2020-12-02 14:50:00|34571.8|34551.8|34584.1|34564.1|34604|34584|34554.2|34534.2|602
1606920900000|2020-12-02 14:55:00|34584|34564|34551.5|34531.5|34594|34574|34546.5|34526.5|268
1606921200000|2020-12-02 15:00:00|34553.9|34533.9|34674|34654|34684|34664|34549|34529|743
1606921500000|2020-12-02 15:05:00|34676.7|34656.7|34671.5|34651.5|34699.2|34679.2|34654|34634|644
1606921800000|2020-12-02 15:10:00|34669|34649|34666.5|34646.5|34691.5|34671.5|34664|34644|363
1606922100000|2020-12-02 15:15:00|34664.1|34644.1|34686.5|34666.5|34696.5|34676.5|34664|34644|340
1606922400000|2020-12-02 15:20:00|34684|34664|34656.5|34636.5|34694|34674|34656.5|34636.5|192
1606922700000|2020-12-02 15:25:00|34654.1|34634.1|34674.1|34654.1|34686.5|34666.5|34633.9|34613.9|347
1606923000000|2020-12-02 15:30:00|34674.2|34654.2|34738.9|34718.9|34758.8|34738.8|34674.2|34654.2|538
1606923300000|2020-12-02 15:35:00|34734.1|34714.1|34736.5|34716.5|34743.9|34723.9|34699|34679|315
1606923600000|2020-12-02 15:40:00|34734|34714|34784|34764|34801.4|34781.4|34734|34714|606
1606923900000|2020-12-02 15:45:00|34786.5|34766.5|34774|34754|34799|34779|34751.6|34731.6|283
1606924200000|2020-12-02 15:50:00|34771.5|34751.5|34794|34774|34799|34779|34756.5|34736.5|369
1606924500000|2020-12-02 15:55:00|34796.4|34776.4|34759|34739|34798.9|34778.9|34759|34739|815
1606924800000|2020-12-02 16:00:00|34761.4|34741.4|34833.8|34813.8|34851.3|34831.3|34758.9|34738.9|525
1606925100000|2020-12-02 16:05:00|34836.3|34816.3|34801.3|34781.3|34848.8|34828.8|34801.3|34781.3|757
1606925400000|2020-12-02 16:10:00|34803.8|34783.8|34856.3|34836.3|34858.8|34838.8|34798.9|34778.9|605
1606925700000|2020-12-02 16:15:00|34858.8|34838.8|34873.8|34853.8|34891.2|34871.2|34848.8|34828.8|502
1606926000000|2020-12-02 16:20:00|34871.3|34851.3|34861.3|34841.3|34901.2|34881.2|34859|34839|345
1606926300000|2020-12-02 16:25:00|34863.8|34843.8|34898.9|34878.9|34903.9|34883.9|34863.8|34843.8|778
1606926600000|2020-12-02 16:30:00|34898.8|34878.8|34908.8|34888.8|34938.8|34918.8|34883.8|34863.8|664
1606926900000|2020-12-02 16:35:00|34911.2|34891.2|34933.9|34913.9|34943.8|34923.8|34899|34879|311
1606927200000|2020-12-02 16:40:00|34933.8|34913.8|34953.7|34933.7|34971.1|34951.1|34933.7|34913.7|875
1606927500000|2020-12-02 16:45:00|34953.6|34933.6|34911|34891|34953.6|34933.6|34903.6|34883.6|822
1606927800000|2020-12-02 16:50:00|34911.1|34891.1|34913.6|34893.6|34943.5|34923.5|34908.6|34888.6|437
1606928100000|2020-12-02 16:55:00|34913.5|34893.5|34893.8|34873.8|34928.4|34908.4|34883.8|34863.8|1118
1606928400000|2020-12-02 17:00:00|34893.7|34873.7|34886.3|34866.3|34893.8|34873.8|34878.8|34858.8|400
1606928700000|2020-12-02 17:05:00|34883.8|34863.8|34928.8|34908.8|34948.7|34928.7|34883.8|34863.8|804
1606929000000|2020-12-02 17:10:00|34926.3|34906.3|34928.6|34908.6|34938.5|34918.5|34881.3|34861.3|1199
1606929300000|2020-12-02 17:15:00|34928.5|34908.5|34913.7|34893.7|34938.7|34918.7|34909|34889|429
1606929600000|2020-12-02 17:20:00|34913.6|34893.6|34888.9|34868.9|34921.1|34901.1|34883.9|34863.9|411
1606929900000|2020-12-02 17:25:00|34889.1|34869.1|34908.9|34888.9|34916.2|34896.2|34888.9|34868.9|304
1606930200000|2020-12-02 17:30:00|34909|34889|34909|34889|34913.9|34893.9|34886.5|34866.5|538
1606930500000|2020-12-02 17:35:00|34908.9|34888.9|34884|34864|34913.9|34893.9|34883.9|34863.9|673
1606930800000|2020-12-02 17:40:00|34883.9|34863.9|34933.8|34913.8|34933.9|34913.9|34869|34849|391
1606931100000|2020-12-02 17:45:00|34931.3|34911.3|34938.9|34918.9|34943.8|34923.8|34928.9|34908.9|332
1606931400000|2020-12-02 17:50:00|34939|34919|34924|34904|34958.8|34938.8|34921.5|34901.5|371
1606931700000|2020-12-02 17:55:00|34923.9|34903.9|34903.9|34883.9|34926.4|34906.4|34898.9|34878.9|733
1606932000000|2020-12-02 18:00:00|34899|34879|34896.5|34876.5|34916.4|34896.4|34893.9|34873.9|361
1606932300000|2020-12-02 18:05:00|34898.9|34878.9|34913.9|34893.9|34913.9|34893.9|34898.9|34878.9|67
1606932600000|2020-12-02 18:10:00|34913.8|34893.8|34928.9|34908.9|34938.8|34918.8|34913.8|34893.8|104
1606932900000|2020-12-02 18:15:00|34929|34909|34934|34914|34936.4|34916.4|34926.5|34906.5|65
1606933200000|2020-12-02 18:20:00|34933.9|34913.9|34916.4|34896.4|34933.9|34913.9|34913.8|34893.8|68
1606933500000|2020-12-02 18:25:00|34918.8|34898.8|34914|34894|34923.8|34903.8|34914|34894|45
1606933800000|2020-12-02 18:30:00|34911.5|34891.5|34938.9|34918.9|34941.7|34921.7|34911.5|34891.5|153
1606934100000|2020-12-02 18:35:00|34938.8|34918.8|34928.9|34908.9|34943.9|34923.9|34924|34904|45
1606934400000|2020-12-02 18:40:00|34931.4|34911.4|34926.4|34906.4|34936.4|34916.4|34918.9|34898.9|46
1606934700000|2020-12-02 18:45:00|34928.9|34908.9|34911.5|34891.5|34928.9|34908.9|34903.9|34883.9|70
1606935000000|2020-12-02 18:50:00|34911.3|34891.3|34928.9|34908.9|34928.9|34908.9|34908.9|34888.9|37
1606935300000|2020-12-02 18:55:00|34931.4|34911.4|34903.9|34883.9|34931.4|34911.4|34899|34879|71
1606935600000|2020-12-02 19:00:00|34901.5|34881.5|34888.9|34868.9|34906.5|34886.5|34886.5|34866.5|74
1606935900000|2020-12-02 19:05:00|34891.4|34871.4|34863.9|34843.9|34893.9|34873.9|34858.9|34838.9|55
1606936200000|2020-12-02 19:10:00|34864|34844|34859|34839|34868.8|34848.8|34858.9|34838.9|42
1606936500000|2020-12-02 19:15:00|34858.9|34838.9|34881.4|34861.4|34881.4|34861.4|34851.4|34831.4|91
1606936800000|2020-12-02 19:20:00|34883.9|34863.9|34898.9|34878.9|34906.4|34886.4|34883.9|34863.9|43
1606937100000|2020-12-02 19:25:00|34901.3|34881.3|34908.9|34888.9|34911.4|34891.4|34898.8|34878.8|21
1606937400000|2020-12-02 19:30:00|34913.7|34893.7|34963.9|34943.9|34963.9|34943.9|34908.9|34888.9|100
1606937700000|2020-12-02 19:35:00|34964|34944|34968.9|34948.9|34973.9|34953.9|34958.8|34938.8|113
1606938000000|2020-12-02 19:40:00|34971.3|34951.3|34951.4|34931.4|34971.3|34951.3|34951.4|34931.4|88
1606938300000|2020-12-02 19:45:00|34953.9|34933.9|34951.4|34931.4|34958.9|34938.9|34951.4|34931.4|31
1606938600000|2020-12-02 19:50:00|34953.9|34933.9|34953.9|34933.9|34953.9|34933.9|34948.8|34928.8|32
1606938900000|2020-12-02 19:55:00|34956.4|34936.4|34961.5|34941.5|34973.9|34953.9|34956.4|34936.4|67
1606939200000|2020-12-02 20:00:00|34959.1|34939.1|34951.4|34931.4|34963.9|34943.9|34948.9|34928.9|110
1606939500000|2020-12-02 20:05:00|34948.9|34928.9|34966.4|34946.4|34966.4|34946.4|34948.9|34928.9|31
1606939800000|2020-12-02 20:10:00|34963.9|34943.9|34953.9|34933.9|34968.8|34948.8|34953.9|34933.9|32
1606940100000|2020-12-02 20:15:00|34951.4|34931.4|34933.9|34913.9|34953.9|34933.9|34933.9|34913.9|35
1606940400000|2020-12-02 20:20:00|34936.4|34916.4|34943.9|34923.9|34953.9|34933.9|34931.5|34911.5|35
1606940700000|2020-12-02 20:25:00|34941.3|34921.3|34943.9|34923.9|34943.9|34923.9|34938.9|34918.9|11
1606941000000|2020-12-02 20:30:00|34941.4|34921.4|34938.9|34918.9|34943.9|34923.9|34928.9|34908.9|25
1606941300000|2020-12-02 20:35:00|34936.4|34916.4|34938.9|34918.9|34938.9|34918.9|34933.9|34913.9|13
1606941600000|2020-12-02 20:40:00|34941.3|34921.3|34956.4|34936.4|34956.4|34936.4|34941.3|34921.3|23
1606941900000|2020-12-02 20:45:00|34954|34934|34953.9|34933.9|34958.9|34938.9|34953.9|34933.9|11
1606942200000|2020-12-02 20:50:00|34956.3|34936.3|34948.9|34928.9|34963.9|34943.9|34946.4|34926.4|29
1606942500000|2020-12-02 20:55:00|34949.1|34929.1|34953.9|34933.9|34958.9|34938.9|34949.1|34929.1|32
1606942800000|2020-12-02 21:00:00|34954|34934|34968.9|34948.9|34971.4|34951.4|34954|34934|34
1606943100000|2020-12-02 21:05:00|34963.9|34943.9|34958.9|34938.9|34963.9|34943.9|34956.4|34936.4|32
1606943400000|2020-12-02 21:10:00|34961.4|34941.4|34963.9|34943.9|34966.4|34946.4|34958.9|34938.9|16
1606943700000|2020-12-02 21:15:00|34964|34944|34963.9|34943.9|34968.9|34948.9|34963.9|34943.9|10
1606944000000|2020-12-02 21:20:00|34964|34944|34963.9|34943.9|34964|34944|34963.9|34943.9|10
1606944300000|2020-12-02 21:25:00|34964|34944|34971.3|34951.3|34973.9|34953.9|34963.9|34943.9|37
1606944600000|2020-12-02 21:30:00|34968.9|34948.9|34973.9|34953.9|34976.4|34956.4|34968.9|34948.9|34
1606944900000|2020-12-02 21:35:00|34976.3|34956.3|34978.9|34958.9|34981.5|34961.5|34976.3|34956.3|33
1606945200000|2020-12-02 21:40:00|34976.5|34956.5|34978.9|34958.9|34978.9|34958.9|34976.4|34956.4|23
1606945500000|2020-12-02 21:45:00|34983.9|34963.9|34963.9|34943.9|34983.9|34963.9|34961.5|34941.5|79
1606945800000|2020-12-02 21:50:00|34966.4|34946.4|34968.9|34948.9|34971.3|34951.3|34963.9|34943.9|25
1606946100000|2020-12-02 21:55:00|34971.3|34951.3|34956.6|34936.6|34973.9|34953.9|34956.6|34936.6|61
1606950000000|2020-12-02 23:00:00|34956.5|34936.5|34943.9|34923.9|34961.5|34941.5|34933.9|34913.9|132
1606950300000|2020-12-02 23:05:00|34941.4|34921.4|34948.9|34928.9|34948.9|34928.9|34933.9|34913.9|36
1606950600000|2020-12-02 23:10:00|34946.4|34926.4|34933.9|34913.9|34946.4|34926.4|34933.9|34913.9|35
1606950900000|2020-12-02 23:15:00|34931.5|34911.5|34913.9|34893.9|34933.9|34913.9|34913.9|34893.9|49
1606951200000|2020-12-02 23:20:00|34911.6|34891.6|34903.9|34883.9|34911.6|34891.6|34898.9|34878.9|49
1606951500000|2020-12-02 23:25:00|34901.6|34881.6|34906.4|34886.4|34906.4|34886.4|34898.9|34878.9|15
1606951800000|2020-12-02 23:30:00|34903.9|34883.9|34918.9|34898.9|34921.4|34901.4|34903.9|34883.9|48
1606952100000|2020-12-02 23:35:00|34918.8|34898.8|34913.9|34893.9|34918.8|34898.8|34906.4|34886.4|23
1606952400000|2020-12-02 23:40:00|34908.9|34888.9|34908.9|34888.9|34913.9|34893.9|34908.9|34888.9|14
1606952700000|2020-12-02 23:45:00|34906.6|34886.6|34903.9|34883.9|34906.6|34886.6|34903.9|34883.9|8
1606953000000|2020-12-02 23:50:00|34901.6|34881.6|34893.9|34873.9|34901.6|34881.6|34893.9|34873.9|36
1606953300000|2020-12-02 23:55:00|34889.1|34869.1|34889|34869|34891.4|34871.4|34888.9|34868.9|18
1606953600000|2020-12-03 00:00:00|34888.8|34868.8|34869|34849|34888.8|34868.8|34866.5|34846.5|53
1606953900000|2020-12-03 00:05:00|34871.5|34851.5|34879|34859|34879|34859|34866.5|34846.5|26
1606954200000|2020-12-03 00:10:00|34883.7|34863.7|34919|34899|34919|34899|34883.7|34863.7|78
1606954500000|2020-12-03 00:15:00|34914.2|34894.2|34896.5|34876.5|34914.2|34894.2|34896.5|34876.5|26
1606954800000|2020-12-03 00:20:00|34894.1|34874.1|34891.5|34871.5|34894.1|34874.1|34889|34869|19
1606955100000|2020-12-03 00:25:00|34891.6|34871.6|34896.5|34876.5|34896.5|34876.5|34891.5|34871.5|8
1606955400000|2020-12-03 00:30:00|34894|34874|34889|34869|34894|34874|34889|34869|30
1606955700000|2020-12-03 00:35:00|34886.5|34866.5|34879|34859|34886.5|34866.5|34874|34854|17
1606956000000|2020-12-03 00:40:00|34876.5|34856.5|34874|34854|34879|34859|34874|34854|6
1606956300000|2020-12-03 00:45:00|34876.5|34856.5|34879|34859|34879|34859|34876.5|34856.5|13
1606956600000|2020-12-03 00:50:00|34881.5|34861.5|34894|34874|34899|34879|34881.5|34861.5|21
1606956900000|2020-12-03 00:55:00|34891.6|34871.6|34874|34854|34891.6|34871.6|34869|34849|28
1606957200000|2020-12-03 01:00:00|34869.2|34849.2|34846.4|34826.4|34879|34859|34814|34794|471
1606957500000|2020-12-03 01:05:00|34846.5|34826.5|34876.5|34856.5|34894|34874|34844|34824|163
1606957800000|2020-12-03 01:10:00|34878.9|34858.9|34864|34844|34889|34869|34846.5|34826.5|118
1606958100000|2020-12-03 01:15:00|34866.5|34846.5|34854|34834|34871.4|34851.4|34834|34814|83
1606958400000|2020-12-03 01:20:00|34856.4|34836.4|34869|34849|34889|34869|34856.4|34836.4|63
1606958700000|2020-12-03 01:25:00|34871.4|34851.4|34899|34879|34918.9|34898.9|34864|34844|101
1606959000000|2020-12-03 01:30:00|34896.5|34876.5|34894|34874|34899|34879|34879|34859|128
1606959300000|2020-12-03 01:35:00|34889|34869|34949|34929|34954|34934|34889|34869|218
1606959600000|2020-12-03 01:40:00|34948.9|34928.9|34939|34919|34959|34939|34929|34909|182
1606959900000|2020-12-03 01:45:00|34941.5|34921.5|34916.5|34896.5|34941.5|34921.5|34914|34894|149
1606960200000|2020-12-03 01:50:00|34919|34899|34914|34894|34939|34919|34896.5|34876.5|118
1606960500000|2020-12-03 01:55:00|34916.5|34896.5|34899|34879|34926.5|34906.5|34899|34879|46
1606960800000|2020-12-03 02:00:00|34899.2|34879.2|34899|34879|34904|34884|34889|34869|88
1606961100000|2020-12-03 02:05:00|34901.5|34881.5|34909|34889|34919|34899|34891.5|34871.5|66
1606961400000|2020-12-03 02:10:00|34911.4|34891.4|34914|34894|34929|34909|34896.5|34876.5|116
1606961700000|2020-12-03 02:15:00|34911.5|34891.5|34886.5|34866.5|34914|34894|34886.5|34866.5|27
1606962000000|2020-12-03 02:20:00|34881.6|34861.6|34879|34859|34884|34864|34864|34844|88
1606962300000|2020-12-03 02:25:00|34881.5|34861.5|34884|34864|34891.5|34871.5|34881.5|34861.5|20
1606962600000|2020-12-03 02:30:00|34886.5|34866.5|34894.2|34874.2|34904|34884|34881.5|34861.5|81
1606962900000|2020-12-03 02:35:00|34899|34879|34929|34909|34929|34909|34899|34879|90
1606963200000|2020-12-03 02:40:00|34924.2|34904.2|34924|34904|34939|34919|34914|34894|114
1606963500000|2020-12-03 02:45:00|34926.4|34906.4|34919|34899|34944|34924|34914|34894|99
1606963800000|2020-12-03 02:50:00|34914.1|34894.1|34924|34904|34924|34904|34904|34884|70
1606964100000|2020-12-03 02:55:00|34926.4|34906.4|34929|34909|34934|34914|34924|34904|46
1606964400000|2020-12-03 03:00:00|34931.4|34911.4|34929|34909|34933.8|34913.8|34899|34879|83
1606964700000|2020-12-03 03:05:00|34931.5|34911.5|34944|34924|34944|34924|34921.5|34901.5|153
1606965000000|2020-12-03 03:10:00|34946.4|34926.4|34976.5|34956.5|34981.5|34961.5|34946.4|34926.4|365
1606965300000|2020-12-03 03:15:00|34979|34959|34998.9|34978.9|35004|34984|34971.5|34951.5|298
1606965600000|2020-12-03 03:20:00|34999|34979|34969|34949|35004|34984|34969|34949|105
1606965900000|2020-12-03 03:25:00|34966.6|34946.6|34959|34939|34974|34954|34954|34934|139
1606966200000|2020-12-03 03:30:00|34961.4|34941.4|34964.1|34944.1|34969|34949|34959|34939|38
1606966500000|2020-12-03 03:35:00|34966.5|34946.5|34969|34949|34969|34949|34964|34944|14
1606966800000|2020-12-03 03:40:00|34971.5|34951.5|34974|34954|34981.5|34961.5|34969|34949|39
1606967100000|2020-12-03 03:45:00|34974.1|34954.1|34976.5|34956.5|34986.5|34966.5|34974.1|34954.1|29
1606967400000|2020-12-03 03:50:00|34974.1|34954.1|34976.3|34956.3|34976.5|34956.5|34971.4|34951.4|66
1606967700000|2020-12-03 03:55:00|34978.8|34958.8|34968.8|34948.8|34978.8|34958.8|34966.4|34946.4|25
1606968000000|2020-12-03 04:00:00|34966.3|34946.3|34953.8|34933.8|34966.3|34946.3|34951.3|34931.3|29
1606968300000|2020-12-03 04:05:00|34948.8|34928.8|34948.8|34928.8|34953.8|34933.8|34948.8|34928.8|16
1606968600000|2020-12-03 04:10:00|34946.4|34926.4|34948.8|34928.8|34948.8|34928.8|34946.3|34926.3|18
1606968900000|2020-12-03 04:15:00|34946.3|34926.3|34948.9|34928.9|34948.9|34928.9|34941.2|34921.2|15
1606969200000|2020-12-03 04:20:00|34948.8|34928.8|34946.3|34926.3|34951.3|34931.3|34946.3|34926.3|26
1606969500000|2020-12-03 04:25:00|34943.8|34923.8|34948.8|34928.8|34948.8|34928.8|34943.8|34923.8|7
1606969800000|2020-12-03 04:30:00|34948.6|34928.6|34938.8|34918.8|34948.6|34928.6|34938.8|34918.8|32
1606970100000|2020-12-03 04:35:00|34936.3|34916.3|34916.3|34896.3|34936.3|34916.3|34916.3|34896.3|43
1606970400000|2020-12-03 04:40:00|34918.7|34898.7|34908.8|34888.8|34918.8|34898.8|34898.9|34878.9|63
1606970700000|2020-12-03 04:45:00|34908.9|34888.9|34913.8|34893.8|34918.8|34898.8|34908.9|34888.9|24
1606971000000|2020-12-03 04:50:00|34916.3|34896.3|34928.8|34908.8|34928.8|34908.8|34916.3|34896.3|18
1606971300000|2020-12-03 04:55:00|34928.9|34908.9|34926.3|34906.3|34933.8|34913.8|34918.8|34898.8|38
1606971600000|2020-12-03 05:00:00|34928.7|34908.7|34913.9|34893.9|34928.8|34908.8|34911.3|34891.3|40
1606971900000|2020-12-03 05:05:00|34916.3|34896.3|34921.3|34901.3|34928.8|34908.8|34916.3|34896.3|25
1606972200000|2020-12-03 05:10:00|34923.7|34903.7|34928.8|34908.8|34928.8|34908.8|34923.7|34903.7|32
1606972500000|2020-12-03 05:15:00|34926.3|34906.3|34908.8|34888.8|34928.8|34908.8|34908.8|34888.8|22
1606972800000|2020-12-03 05:20:00|34913.8|34893.8|34903.8|34883.8|34913.8|34893.8|34901.3|34881.3|31
1606973100000|2020-12-03 05:25:00|34906.3|34886.3|34918.8|34898.8|34918.8|34898.8|34906.3|34886.3|35
1606973400000|2020-12-03 05:30:00|34923.6|34903.6|34931.2|34911.2|34956.2|34936.2|34923.6|34903.6|288
1606973700000|2020-12-03 05:35:00|34931.3|34911.3|34986.3|34966.3|34988.8|34968.8|34931.3|34911.3|153
1606974000000|2020-12-03 05:40:00|34988.8|34968.8|34963.8|34943.8|34988.9|34968.9|34958.8|34938.8|101
1606974300000|2020-12-03 05:45:00|34961.4|34941.4|34918.8|34898.8|34961.4|34941.4|34913.9|34893.9|109
1606974600000|2020-12-03 05:50:00|34916.4|34896.4|34933.8|34913.8|34938.8|34918.8|34908.8|34888.8|136
1606974900000|2020-12-03 05:55:00|34931.3|34911.3|34943.8|34923.8|34948.8|34928.8|34926.3|34906.3|86
1606975200000|2020-12-03 06:00:00|34939|34919|34876.3|34856.3|34941.4|34921.4|34853.9|34833.9|395
1606975500000|2020-12-03 06:05:00|34878.7|34858.7|34911.3|34891.3|34918.7|34898.7|34868.8|34848.8|384
1606975800000|2020-12-03 06:10:00|34908.8|34888.8|34916.2|34896.2|34923.7|34903.7|34896.4|34876.4|118
1606976100000|2020-12-03 06:15:00|34918.6|34898.6|34933.9|34913.9|34953.8|34933.8|34916.2|34896.2|191
1606976400000|2020-12-03 06:20:00|34933.8|34913.8|34898.8|34878.8|34948.8|34928.8|34891.3|34871.3|149
1606976700000|2020-12-03 06:25:00|34901.2|34881.2|34921.3|34901.3|34921.3|34901.3|34898.8|34878.8|127
1606977000000|2020-12-03 06:30:00|34923.7|34903.7|34858.8|34838.8|34923.8|34903.8|34833.9|34813.9|437
1606977300000|2020-12-03 06:35:00|34861.2|34841.2|34834.1|34814.1|34876.4|34856.4|34834.1|34814.1|243
1606977600000|2020-12-03 06:40:00|34831.7|34811.7|34788.9|34768.9|34839.1|34819.1|34713.9|34693.9|853
1606977900000|2020-12-03 06:45:00|34793.9|34773.9|34726.3|34706.3|34793.9|34773.9|34718.9|34698.9|599
1606978200000|2020-12-03 06:50:00|34728.9|34708.9|34743.9|34723.9|34761.4|34741.4|34716.4|34696.4|407
1606978500000|2020-12-03 06:55:00|34746.4|34726.4|34753.9|34733.9|34768.8|34748.8|34726.6|34706.6|210
1606978800000|2020-12-03 07:00:00|34751.6|34731.6|34753.9|34733.9|34763.9|34743.9|34723.9|34703.9|139
1606979100000|2020-12-03 07:05:00|34756.3|34736.3|34771.4|34751.4|34776.4|34756.4|34756.3|34736.3|93
1606979400000|2020-12-03 07:10:00|34768.9|34748.9|34776.4|34756.4|34786.4|34766.4|34768.9|34748.9|70
1606979700000|2020-12-03 07:15:00|34776.6|34756.6|34766.4|34746.4|34793.9|34773.9|34761.4|34741.4|85
1606980000000|2020-12-03 07:20:00|34768.8|34748.8|34779.1|34759.1|34798.9|34778.9|34768.8|34748.8|79
1606980300000|2020-12-03 07:25:00|34778.9|34758.9|34798.9|34778.9|34798.9|34778.9|34778.9|34758.9|45
1606980600000|2020-12-03 07:30:00|34803.9|34783.9|34828.5|34808.5|34833.6|34813.6|34803.9|34783.9|341
1606980900000|2020-12-03 07:35:00|34826.1|34806.1|34828.6|34808.6|34838.6|34818.6|34818.6|34798.6|107
1606981200000|2020-12-03 07:40:00|34831.1|34811.1|34838.8|34818.8|34848.7|34828.7|34823.6|34803.6|77
1606981500000|2020-12-03 07:45:00|34833.8|34813.8|34853.8|34833.8|34858.8|34838.8|34823.8|34803.8|78
1606981800000|2020-12-03 07:50:00|34851.4|34831.4|34863.8|34843.8|34866.2|34846.2|34841.3|34821.3|74
1606982100000|2020-12-03 07:55:00|34861.4|34841.4|34883.8|34863.8|34883.8|34863.8|34858.8|34838.8|79
1606982400000|2020-12-03 08:00:00|34888.6|34868.6|34878.8|34858.8|34928.7|34908.7|34873.7|34853.7|269
1606982700000|2020-12-03 08:05:00|34881.3|34861.3|34858.8|34838.8|34881.3|34861.3|34851.3|34831.3|222
1606983000000|2020-12-03 08:10:00|34859|34839|34903.8|34883.8|34938.7|34918.7|34859|34839|196
1606983300000|2020-12-03 08:15:00|34906.3|34886.3|34876.3|34856.3|34906.3|34886.3|34863.8|34843.8|126
1606983600000|2020-12-03 08:20:00|34878.7|34858.7|34868.8|34848.8|34886.3|34866.3|34856.5|34836.5|90
1606983900000|2020-12-03 08:25:00|34871.3|34851.3|34896.3|34876.3|34906.3|34886.3|34868.8|34848.8|75
1606984200000|2020-12-03 08:30:00|34894|34874|34906.3|34886.3|34906.3|34886.3|34888.8|34868.8|48
1606984500000|2020-12-03 08:35:00|34908.7|34888.7|34926.2|34906.2|34931.3|34911.3|34908.7|34888.7|94
1606984800000|2020-12-03 08:40:00|34923.8|34903.8|34926.3|34906.3|34943.6|34923.6|34918.8|34898.8|150
1606985100000|2020-12-03 08:45:00|34928.7|34908.7|34898.8|34878.8|34948.7|34928.7|34898.8|34878.8|187
1606985400000|2020-12-03 08:50:00|34901.3|34881.3|34906.3|34886.3|34913.8|34893.8|34879.1|34859.1|126
1606985700000|2020-12-03 08:55:00|34908.8|34888.8|34893.8|34873.8|34908.8|34888.8|34893.8|34873.8|37
1606986000000|2020-12-03 09:00:00|34916.2|34896.2|34958.8|34938.8|34966.2|34946.2|34916.2|34896.2|179
1606986300000|2020-12-03 09:05:00|34961.3|34941.3|34948.8|34928.8|34961.3|34941.3|34933.8|34913.8|76
1606986600000|2020-12-03 09:10:00|34951.2|34931.2|34946.3|34926.3|34976.3|34956.3|34943.8|34923.8|163
1606986900000|2020-12-03 09:15:00|34944|34924|34938.8|34918.8|34948.8|34928.8|34918.8|34898.8|153
1606987200000|2020-12-03 09:20:00|34934|34914|34879|34859|34934|34914|34876.3|34856.3|112
1606987500000|2020-12-03 09:25:00|34881.5|34861.5|34896.3|34876.3|34903.8|34883.8|34879|34859|95
1606987800000|2020-12-03 09:30:00|34894|34874|34868.8|34848.8|34913.8|34893.8|34863.7|34843.7|145
1606988100000|2020-12-03 09:35:00|34866.5|34846.5|34826.5|34806.5|34868.8|34848.8|34823.9|34803.9|262
1606988400000|2020-12-03 09:40:00|34828.9|34808.9|34818.9|34798.9|34828.9|34808.9|34796.6|34776.6|214
1606988700000|2020-12-03 09:45:00|34823.9|34803.9|34896.2|34876.2|34898.6|34878.6|34823.9|34803.9|174
1606989000000|2020-12-03 09:50:00|34898.7|34878.7|34888.9|34868.9|34898.7|34878.7|34881.4|34861.4|93
1606989300000|2020-12-03 09:55:00|34891.4|34871.4|34901.4|34881.4|34911.4|34891.4|34888.9|34868.9|66
1606989600000|2020-12-03 10:00:00|34899|34879|34896.4|34876.4|34901.4|34881.4|34873.9|34853.9|90
1606989900000|2020-12-03 10:05:00|34903.7|34883.7|34898.9|34878.9|34908.9|34888.9|34891.4|34871.4|57
1606990200000|2020-12-03 10:10:00|34901.4|34881.4|34878.9|34858.9|34906.4|34886.4|34878.9|34858.9|48
1606990500000|2020-12-03 10:15:00|34881.2|34861.2|34873.9|34853.9|34901.4|34881.4|34873.9|34853.9|90
1606990800000|2020-12-03 10:20:00|34871.5|34851.5|34866.5|34846.5|34881.4|34861.4|34863.9|34843.9|56
1606991100000|2020-12-03 10:25:00|34864.1|34844.1|34851.4|34831.4|34864.1|34844.1|34848.9|34828.9|72
1606991400000|2020-12-03 10:30:00|34853.9|34833.9|34863.9|34843.9|34878.9|34858.9|34853.9|34833.9|43
1606991700000|2020-12-03 10:35:00|34861.4|34841.4|34853.9|34833.9|34863.9|34843.9|34841.4|34821.4|49
1606992000000|2020-12-03 10:40:00|34856.2|34836.2|34848.9|34828.9|34858.9|34838.9|34848.6|34828.6|29
1606992300000|2020-12-03 10:45:00|34846.5|34826.5|34898.9|34878.9|34899|34879|34836.4|34816.4|86
1606992600000|2020-12-03 10:50:00|34903.9|34883.9|34928.9|34908.9|34928.9|34908.9|34898.9|34878.9|156
1606992900000|2020-12-03 10:55:00|34931.2|34911.2|34953.9|34933.9|34958.9|34938.9|34921.5|34901.5|176
1606993200000|2020-12-03 11:00:00|34958.6|34938.6|34961.4|34941.4|34961.4|34941.4|34938.9|34918.9|86
1606993500000|2020-12-03 11:05:00|34958.9|34938.9|34968.9|34948.9|34983.6|34963.6|34958.9|34938.9|88
1606993800000|2020-12-03 11:10:00|34971.4|34951.4|34961.4|34941.4|34978.7|34958.7|34958.9|34938.9|99
1606994100000|2020-12-03 11:15:00|34961.5|34941.5|34966.4|34946.4|34968.9|34948.9|34951.4|34931.4|98
1606994400000|2020-12-03 11:20:00|34968.7|34948.7|34968.9|34948.9|34998.6|34978.6|34966.4|34946.4|203
1606994700000|2020-12-03 11:25:00|34971.5|34951.5|34978.7|34958.7|34983.7|34963.7|34964|34944|80
1606995000000|2020-12-03 11:30:00|34976.2|34956.2|34981.5|34961.5|34991.4|34971.4|34969|34949|104
1606995300000|2020-12-03 11:35:00|34979.1|34959.1|34983.9|34963.9|34991.5|34971.5|34979|34959|70
1606995600000|2020-12-03 11:40:00|34984|34964|34983.9|34963.9|34991.3|34971.3|34971.4|34951.4|111
1606995900000|2020-12-03 11:45:00|34986.3|34966.3|34971.4|34951.4|34993.9|34973.9|34956.4|34936.4|75
1606996200000|2020-12-03 11:50:00|34968.9|34948.9|34968.9|34948.9|34973.9|34953.9|34961.4|34941.4|45
1606996500000|2020-12-03 11:55:00|34971.4|34951.4|34958.9|34938.9|34978.8|34958.8|34953.9|34933.9|76
1606996800000|2020-12-03 12:00:00|34961.5|34941.5|34968.9|34948.9|34978.9|34958.9|34956.4|34936.4|102
1606997100000|2020-12-03 12:05:00|34973.8|34953.8|34973.9|34953.9|34983.8|34963.8|34971.3|34951.3|71
1606997400000|2020-12-03 12:10:00|34978.6|34958.6|35033.9|35013.9|35046.4|35026.4|34973.9|34953.9|337
1606997700000|2020-12-03 12:15:00|35036.4|35016.4|35028.8|35008.8|35046.4|35026.4|35018.9|34998.9|194
1606998000000|2020-12-03 12:20:00|35031.1|35011.1|35006.4|34986.4|35038.9|35018.9|35006.4|34986.4|146
1606998300000|2020-12-03 12:25:00|35008.9|34988.9|34998.9|34978.9|35011.4|34991.4|34989|34969|181
1606998600000|2020-12-03 12:30:00|35001.3|34981.3|34953.9|34933.9|35006.3|34986.3|34941.6|34921.6|420
1606998900000|2020-12-03 12:35:00|34958.8|34938.8|34971.3|34951.3|34976.3|34956.3|34953.9|34933.9|607
1606999200000|2020-12-03 12:40:00|34973.6|34953.6|34991.1|34971.1|34993.6|34973.6|34973.6|34953.6|250
1606999500000|2020-12-03 12:45:00|34988.6|34968.6|34973.6|34953.6|34988.6|34968.6|34963.6|34943.6|111
1606999800000|2020-12-03 12:50:00|34976.1|34956.1|34968.6|34948.6|34978.5|34958.5|34958.6|34938.6|135
1607000100000|2020-12-03 12:55:00|34971.1|34951.1|34976.1|34956.1|34978.5|34958.5|34971.1|34951.1|100
1607000400000|2020-12-03 13:00:00|34978.5|34958.5|35046.1|35026.1|35048.6|35028.6|34953.6|34933.6|750
1607000700000|2020-12-03 13:05:00|35050.9|35030.9|35068.6|35048.6|35071.1|35051.1|35011|34991|581
1607001000000|2020-12-03 13:10:00|35071|35051|35158.4|35138.4|35161|35141|35051|35031|1150
1607001300000|2020-12-03 13:15:00|35163.3|35143.3|35213.4|35193.4|35220.8|35200.8|35145.9|35125.9|1483
1607001600000|2020-12-03 13:20:00|35218.3|35198.3|35191|35171|35238.1|35218.1|35191|35171|887
1607001900000|2020-12-03 13:25:00|35188.5|35168.5|35183.4|35163.4|35193.4|35173.4|35143.6|35123.6|642
1607002200000|2020-12-03 13:30:00|35188.1|35168.1|35138.8|35118.8|35203.5|35183.5|35138.6|35118.6|1351
1607002500000|2020-12-03 13:35:00|35138.6|35118.6|35188.4|35168.4|35203.4|35183.4|35133.8|35113.8|888
1607002800000|2020-12-03 13:40:00|35193.1|35173.1|35170.9|35150.9|35198.4|35178.4|35161|35141|831
1607003100000|2020-12-03 13:45:00|35168.4|35148.4|35148.5|35128.5|35198.4|35178.4|35146.1|35126.1|1442
1607003400000|2020-12-03 13:50:00|35151|35131|34876|34856|35168.4|35148.4|34858.7|34838.7|1816
1607003700000|2020-12-03 13:55:00|34876.2|34856.2|34836.4|34816.4|34951.4|34931.4|34818.8|34798.8|1693
1607004000000|2020-12-03 14:00:00|34838.8|34818.8|34926.4|34906.4|34936.4|34916.4|34771.5|34751.5|1322
1607004300000|2020-12-03 14:05:00|34923.9|34903.9|35016.4|34996.4|35023.9|35003.9|34904|34884|1118
1607004600000|2020-12-03 14:10:00|35018.9|34998.9|35058.9|35038.9|35063.9|35043.9|34974.2|34954.2|894
1607004900000|2020-12-03 14:15:00|35056.4|35036.4|35096.3|35076.3|35096.4|35076.4|35023.9|35003.9|741
1607005200000|2020-12-03 14:20:00|35098.9|35078.9|35068.9|35048.9|35106.5|35086.5|35046.4|35026.4|628
1607005500000|2020-12-03 14:25:00|35066.4|35046.4|35048.9|35028.9|35069|35049|35041.4|35021.4|427
1607005800000|2020-12-03 14:30:00|35046.5|35026.5|34958.9|34938.9|35048.7|35028.7|34948.9|34928.9|588
1607006100000|2020-12-03 14:35:00|34961.3|34941.3|34948.9|34928.9|34961.3|34941.3|34908.9|34888.9|604
1607006400000|2020-12-03 14:40:00|34943.9|34923.9|34991.4|34971.4|35016.3|34996.3|34938.9|34918.9|464
1607006700000|2020-12-03 14:45:00|34988.9|34968.9|34943.9|34923.9|34988.9|34968.9|34928.9|34908.9|374
1607007000000|2020-12-03 14:50:00|34943.8|34923.8|34983.4|34963.4|34988.5|34968.5|34926.5|34906.5|279
1607007300000|2020-12-03 14:55:00|34978.7|34958.7|34938.7|34918.7|34978.7|34958.7|34894.2|34874.2|304
1607007600000|2020-12-03 15:00:00|34936.2|34916.2|34918.8|34898.8|35003.8|34983.8|34918.8|34898.8|469
1607007900000|2020-12-03 15:05:00|34918.7|34898.7|34931.4|34911.4|34938.9|34918.9|34883.8|34863.8|399
1607008200000|2020-12-03 15:10:00|34928.9|34908.9|34878.9|34858.9|34933.9|34913.9|34856.4|34836.4|562
1607008500000|2020-12-03 15:15:00|34876.4|34856.4|34941.3|34921.3|34956.4|34936.4|34858.9|34838.9|361
1607008800000|2020-12-03 15:20:00|34938.9|34918.9|34891.4|34871.4|34948.9|34928.9|34891.4|34871.4|243
1607009100000|2020-12-03 15:25:00|34893.9|34873.9|34951.3|34931.3|34951.3|34931.3|34883.9|34863.9|242
1607009400000|2020-12-03 15:30:00|34951.4|34931.4|34976.4|34956.4|34993.9|34973.9|34951.4|34931.4|295
1607009700000|2020-12-03 15:35:00|34976.6|34956.6|35026.4|35006.4|35028.9|35008.9|34959.1|34939.1|331
1607010000000|2020-12-03 15:40:00|35024.1|35004.1|35066.2|35046.2|35066.2|35046.2|35016.4|34996.4|406
1607010300000|2020-12-03 15:45:00|35063.8|35043.8|34981.3|34961.3|35073.8|35053.8|34969.2|34949.2|448
1607010600000|2020-12-03 15:50:00|34983.9|34963.9|34983.9|34963.9|35008.9|34988.9|34966.7|34946.7|270
1607010900000|2020-12-03 15:55:00|34981.4|34961.4|34913.9|34893.9|34983.8|34963.8|34906.8|34886.8|524
1607011200000|2020-12-03 16:00:00|34916.4|34896.4|34869.2|34849.2|34916.6|34896.6|34854.2|34834.2|492
1607011500000|2020-12-03 16:05:00|34869.1|34849.1|34864.2|34844.2|34874.2|34854.2|34819.2|34799.2|525
1607011800000|2020-12-03 16:10:00|34866.6|34846.6|34904.2|34884.2|34904.2|34884.2|34856.8|34836.8|376
1607012100000|2020-12-03 16:15:00|34904.3|34884.3|34886.7|34866.7|34929.1|34909.1|34869.3|34849.3|367
1607012400000|2020-12-03 16:20:00|34884.3|34864.3|34896.8|34876.8|34929.1|34909.1|34879.2|34859.2|227
1607012700000|2020-12-03 16:25:00|34896.7|34876.7|34924.1|34904.1|34941.6|34921.6|34894.2|34874.2|220
1607013000000|2020-12-03 16:30:00|34924.2|34904.2|34946.7|34926.7|34956.7|34936.7|34911.7|34891.7|251
1607013300000|2020-12-03 16:35:00|34944.3|34924.3|34909.1|34889.1|34944.3|34924.3|34894.3|34874.3|240
1607013600000|2020-12-03 16:40:00|34909.2|34889.2|34904.3|34884.3|34939.1|34919.1|34894.2|34874.2|253
1607013900000|2020-12-03 16:45:00|34904.2|34884.2|34929.2|34909.2|34934.2|34914.2|34896.7|34876.7|198
1607014200000|2020-12-03 16:50:00|34926.8|34906.8|34944.3|34924.3|34963.9|34943.9|34924.3|34904.3|263
1607014500000|2020-12-03 16:55:00|34942|34922|34934.2|34914.2|34951.7|34931.7|34926.7|34906.7|242
1607014800000|2020-12-03 17:00:00|34936.8|34916.8|34946.8|34926.8|34949.2|34929.2|34921.7|34901.7|117
1607015100000|2020-12-03 17:05:00|34944.5|34924.5|34949.2|34929.2|34959.1|34939.1|34944.2|34924.2|135
1607015400000|2020-12-03 17:10:00|34951.6|34931.6|34864.2|34844.2|34951.6|34931.6|34859.3|34839.3|377
1607015700000|2020-12-03 17:15:00|34861.8|34841.8|34864.2|34844.2|34874.2|34854.2|34844.5|34824.5|343
1607016000000|2020-12-03 17:20:00|34861.8|34841.8|34896.6|34876.6|34896.6|34876.6|34849.2|34829.2|147
1607016300000|2020-12-03 17:25:00|34901.4|34881.4|34901.7|34881.7|34914.2|34894.2|34889.2|34869.2|123
1607016600000|2020-12-03 17:30:00|34899.2|34879.2|34911.7|34891.7|34914.2|34894.2|34899.1|34879.1|114
1607016900000|2020-12-03 17:35:00|34909.3|34889.3|34886.7|34866.7|34929.2|34909.2|34884.2|34864.2|152
1607017200000|2020-12-03 17:40:00|34889.1|34869.1|34914.2|34894.2|34916.7|34896.7|34889.1|34869.1|152
1607017500000|2020-12-03 17:45:00|34916.6|34896.6|34909.5|34889.5|34929.2|34909.2|34906.8|34886.8|238
1607017800000|2020-12-03 17:50:00|34909.4|34889.4|34889.2|34869.2|34909.4|34889.4|34872|34852|240
1607018100000|2020-12-03 17:55:00|34894|34874|34944.5|34924.5|34946.9|34926.9|34881.9|34861.9|537
1607018400000|2020-12-03 18:00:00|34944.4|34924.4|34914.4|34894.4|34944.4|34924.4|34914.4|34894.4|245
1607018700000|2020-12-03 18:05:00|34909.5|34889.5|34894.5|34874.5|34909.5|34889.5|34892|34872|85
1607019000000|2020-12-03 18:10:00|34894.6|34874.6|34887.1|34867.1|34899.6|34879.6|34884.6|34864.6|89
1607019300000|2020-12-03 18:15:00|34884.6|34864.6|34877.3|34857.3|34889.5|34869.5|34874.5|34854.5|123
1607019600000|2020-12-03 18:20:00|34879.6|34859.6|34881.9|34861.9|34897|34877|34869.5|34849.5|170
1607019900000|2020-12-03 18:25:00|34879.5|34859.5|34882|34862|34901.9|34881.9|34879.5|34859.5|101
1607020200000|2020-12-03 18:30:00|34884.4|34864.4|34884.5|34864.5|34894.5|34874.5|34874.5|34854.5|61
1607020500000|2020-12-03 18:35:00|34882|34862|34886.7|34866.7|34886.9|34866.9|34877|34857|61
1607020800000|2020-12-03 18:40:00|34884.4|34864.4|34884.5|34864.5|34889.5|34869.5|34879.6|34859.6|37
1607021100000|2020-12-03 18:45:00|34889.5|34869.5|34844.5|34824.5|34894.4|34874.4|34844.5|34824.5|88
1607021400000|2020-12-03 18:50:00|34844.4|34824.4|34824.5|34804.5|34844.4|34824.4|34822|34802|122
1607021700000|2020-12-03 18:55:00|34827.1|34807.1|34836.9|34816.9|34836.9|34816.9|34824.5|34804.5|42
1607022000000|2020-12-03 19:00:00|34834.5|34814.5|34849.5|34829.5|34854.5|34834.5|34834.5|34814.5|61
1607022300000|2020-12-03 19:05:00|34849.4|34829.4|34844.6|34824.6|34849.4|34829.4|34836.9|34816.9|36
1607022600000|2020-12-03 19:10:00|34847.1|34827.1|34879.5|34859.5|34879.5|34859.5|34847.1|34827.1|56
1607022900000|2020-12-03 19:15:00|34877.1|34857.1|34859.5|34839.5|34879.5|34859.5|34859.5|34839.5|73
1607023200000|2020-12-03 19:20:00|34862|34842|34839.5|34819.5|34862|34842|34837|34817|111
1607023500000|2020-12-03 19:25:00|34834.5|34814.5|34839.6|34819.6|34839.6|34819.6|34829.5|34809.5|18
1607023800000|2020-12-03 19:30:00|34842|34822|34849.5|34829.5|34854.5|34834.5|34842|34822|24
1607024100000|2020-12-03 19:35:00|34854.5|34834.5|34864.5|34844.5|34864.5|34844.5|34849.6|34829.6|39
1607024400000|2020-12-03 19:40:00|34864.8|34844.8|34874.5|34854.5|34874.5|34854.5|34864.8|34844.8|21
1607024700000|2020-12-03 19:45:00|34872|34852|34879.5|34859.5|34879.7|34859.7|34867|34847|44
1607025000000|2020-12-03 19:50:00|34879.4|34859.4|34889.5|34869.5|34889.5|34869.5|34874.5|34854.5|34
1607025300000|2020-12-03 19:55:00|34894.4|34874.4|34899.5|34879.5|34899.5|34879.5|34894.4|34874.4|21
1607025600000|2020-12-03 20:00:00|34899.4|34879.4|34899.5|34879.5|34912.2|34892.2|34894.5|34874.5|45
1607025900000|2020-12-03 20:05:00|34902|34882|34889.5|34869.5|34902|34882|34889.5|34869.5|18
1607026200000|2020-12-03 20:10:00|34892|34872|34919.5|34899.5|34919.5|34899.5|34889.5|34869.5|30
1607026500000|2020-12-03 20:15:00|34919.4|34899.4|34929.5|34909.5|34929.5|34909.5|34917|34897|34
1607026800000|2020-12-03 20:20:00|34929.7|34909.7|34939.5|34919.5|34944.5|34924.5|34929.7|34909.7|51
1607027100000|2020-12-03 20:25:00|34937|34917|34927.2|34907.2|34939.5|34919.5|34927.2|34907.2|17
1607027400000|2020-12-03 20:30:00|34929.5|34909.5|34919.4|34899.4|34929.5|34909.5|34919.4|34899.4|39
1607027700000|2020-12-03 20:35:00|34921.8|34901.8|34884.5|34864.5|34922|34902|34884.5|34864.5|53
1607028000000|2020-12-03 20:40:00|34882|34862|34814.5|34794.5|34882|34862|34747|34727|349
1607028300000|2020-12-03 20:45:00|34817.2|34797.2|34774.5|34754.5|34822|34802|34736.9|34716.9|252
1607028600000|2020-12-03 20:50:00|34774.7|34754.7|34744.5|34724.5|34794.4|34774.4|34744.5|34724.5|124
1607028900000|2020-12-03 20:55:00|34749.5|34729.5|34796.9|34776.9|34796.9|34776.9|34749.5|34729.5|103
1607029200000|2020-12-03 21:00:00|34797|34777|34774.4|34754.4|34812|34792|34764.5|34744.5|84
1607029500000|2020-12-03 21:05:00|34776.9|34756.9|34796.9|34776.9|34796.9|34776.9|34774.5|34754.5|26
1607029800000|2020-12-03 21:10:00|34799.3|34779.3|34822|34802|34822|34802|34796.9|34776.9|30
1607030100000|2020-12-03 21:15:00|34824.4|34804.4|34824.5|34804.5|34829.5|34809.5|34824.4|34804.4|23
1607030400000|2020-12-03 21:20:00|34822.2|34802.2|34829.5|34809.5|34829.5|34809.5|34819.5|34799.5|21
1607030700000|2020-12-03 21:25:00|34832|34812|34839.5|34819.5|34839.5|34819.5|34832|34812|15
1607031000000|2020-12-03 21:30:00|34842|34822|34832|34812|34844.5|34824.5|34832|34812|42
1607031300000|2020-12-03 21:35:00|34829.7|34809.7|34827.2|34807.2|34832|34812|34827.2|34807.2|19
1607031600000|2020-12-03 21:40:00|34827|34807|34832.1|34812.1|34834.6|34814.6|34824.7|34804.7|26
1607031900000|2020-12-03 21:45:00|34834.4|34814.4|34847.1|34827.1|34847.1|34827.1|34829.6|34809.6|65
1607032200000|2020-12-03 21:50:00|34849.4|34829.4|34834.6|34814.6|34849.6|34829.6|34832.1|34812.1|31
1607032500000|2020-12-03 21:55:00|34837.1|34817.1|34842.1|34822.1|34842.1|34822.1|34837.1|34817.1|31
1607036400000|2020-12-03 23:00:00|34832.6|34812.6|34842.1|34822.1|34862.1|34842.1|34832.2|34812.2|127
1607036700000|2020-12-03 23:05:00|34844.4|34824.4|34842.1|34822.1|34844.6|34824.6|34842.1|34822.1|11
1607037000000|2020-12-03 23:10:00|34844.4|34824.4|34834.6|34814.6|34844.4|34824.4|34832.2|34812.2|17
1607037300000|2020-12-03 23:15:00|34832.2|34812.2|34829.7|34809.7|34834.6|34814.6|34829.6|34809.6|10
1607037600000|2020-12-03 23:20:00|34832.1|34812.1|34849.6|34829.6|34854.4|34834.4|34832.1|34812.1|15
1607037900000|2020-12-03 23:25:00|34847.2|34827.2|34849.6|34829.6|34852.1|34832.1|34847.2|34827.2|18
1607038200000|2020-12-03 23:30:00|34847.1|34827.1|34864.6|34844.6|34864.6|34844.6|34847.1|34827.1|37
1607038500000|2020-12-03 23:35:00|34862.1|34842.1|34857.1|34837.1|34862.1|34842.1|34856.9|34836.9|13
1607038800000|2020-12-03 23:40:00|34856.9|34836.9|34852.1|34832.1|34857.1|34837.1|34849.7|34829.7|14
1607039100000|2020-12-03 23:45:00|34849.7|34829.7|34844.6|34824.6|34849.7|34829.7|34837.2|34817.2|13
1607039400000|2020-12-03 23:50:00|34846.9|34826.9|34832.1|34812.1|34847.1|34827.1|34832.1|34812.1|19
1607039700000|2020-12-03 23:55:00|34829.7|34809.7|34822.1|34802.1|34832.1|34812.1|34822.1|34802.1|25
1607040000000|2020-12-04 00:00:00|34824.5|34804.5|34832.1|34812.1|34834.6|34814.6|34819.6|34799.6|33
1607040300000|2020-12-04 00:05:00|34829.6|34809.6|34829.6|34809.6|34832|34812|34824.6|34804.6|15
1607040600000|2020-12-04 00:10:00|34832|34812|34834.6|34814.6|34834.6|34814.6|34829.6|34809.6|16
1607040900000|2020-12-04 00:15:00|34837.2|34817.2|34839.6|34819.6|34847|34827|34834.6|34814.6|21
1607041200000|2020-12-04 00:20:00|34837.1|34817.1|34859.5|34839.5|34859.5|34839.5|34834.6|34814.6|58
1607041500000|2020-12-04 00:25:00|34859.6|34839.6|34882.1|34862.1|34882.1|34862.1|34859.6|34839.6|46
1607041800000|2020-12-04 00:30:00|34884.6|34864.6|34879.6|34859.6|34894.5|34874.5|34879.6|34859.6|29
1607042100000|2020-12-04 00:35:00|34877.2|34857.2|34882.1|34862.1|34882.1|34862.1|34874.7|34854.7|18
1607042400000|2020-12-04 00:40:00|34879.6|34859.6|34884.6|34864.6|34884.6|34864.6|34879.6|34859.6|18
1607042700000|2020-12-04 00:45:00|34879.7|34859.7|34864.6|34844.6|34879.7|34859.7|34864.6|34844.6|28
1607043000000|2020-12-04 00:50:00|34862.1|34842.1|34874.6|34854.6|34879.6|34859.6|34859.6|34839.6|35
1607043300000|2020-12-04 00:55:00|34872.1|34852.1|34879.6|34859.6|34884.7|34864.7|34872.1|34852.1|28
1607043600000|2020-12-04 01:00:00|34879.3|34859.3|34932.1|34912.1|34939.6|34919.6|34849.6|34829.6|375
1607043900000|2020-12-04 01:05:00|34929.7|34909.7|34934.6|34914.6|34962|34942|34897.1|34877.1|237
1607044200000|2020-12-04 01:10:00|34937|34917|34879.6|34859.6|34939.5|34919.5|34877.1|34857.1|164
1607044500000|2020-12-04 01:15:00|34877.3|34857.3|34917.1|34897.1|34919.6|34899.6|34874.6|34854.6|219
1607044800000|2020-12-04 01:20:00|34919.5|34899.5|34964.6|34944.6|34964.6|34944.6|34902.1|34882.1|226
1607045100000|2020-12-04 01:25:00|34962.1|34942.1|34967.1|34947.1|34979.6|34959.6|34944.6|34924.6|211
1607045400000|2020-12-04 01:30:00|34964.8|34944.8|34907.1|34887.1|34964.8|34944.8|34902.1|34882.1|233
1607045700000|2020-12-04 01:35:00|34904.8|34884.8|34887.1|34867.1|34917|34897|34879.6|34859.6|295
1607046000000|2020-12-04 01:40:00|34889.6|34869.6|34952.3|34932.3|34952.3|34932.3|34882.1|34862.1|219
1607046300000|2020-12-04 01:45:00|34949.9|34929.9|35037.3|35017.3|35049.2|35029.2|34949.6|34929.6|390
1607046600000|2020-12-04 01:50:00|35034.8|35014.8|35079.6|35059.6|35084.6|35064.6|35032.1|35012.1|426
1607046900000|2020-12-04 01:55:00|35084.5|35064.5|35132.1|35112.1|35134.6|35114.6|35054.8|35034.8|689
1607047200000|2020-12-04 02:00:00|35134.6|35114.6|35129.6|35109.6|35159.3|35139.3|35109.6|35089.6|405
1607047500000|2020-12-04 02:05:00|35124.6|35104.6|35179.6|35159.6|35187.1|35167.1|35104.6|35084.6|509
1607047800000|2020-12-04 02:10:00|35182.1|35162.1|35089.9|35069.9|35204.3|35184.3|35087.1|35067.1|605
1607048100000|2020-12-04 02:15:00|35092.3|35072.3|35112.3|35092.3|35119.3|35099.3|35087.3|35067.3|89
1607048400000|2020-12-04 02:20:00|35112.1|35092.1|35129.6|35109.6|35129.6|35109.6|35104.6|35084.6|69
1607048700000|2020-12-04 02:25:00|35124.9|35104.9|35129.6|35109.6|35144.6|35124.6|35124.6|35104.6|104
1607049000000|2020-12-04 02:30:00|35129.9|35109.9|35164.6|35144.6|35167.1|35147.1|35109.6|35089.6|275
1607049300000|2020-12-04 02:35:00|35162.1|35142.1|35102|35082|35164.6|35144.6|35092.3|35072.3|303
1607049600000|2020-12-04 02:40:00|35099.6|35079.6|35109.6|35089.6|35119.5|35099.5|35084.6|35064.6|151
1607049900000|2020-12-04 02:45:00|35107.1|35087.1|35119.8|35099.8|35127|35107|35104.6|35084.6|101
1607050200000|2020-12-04 02:50:00|35119.6|35099.6|35129.6|35109.6|35147.1|35127.1|35119.6|35099.6|104
1607050500000|2020-12-04 02:55:00|35127.3|35107.3|35119.5|35099.5|35129.5|35109.5|35109.6|35089.6|63
1607050800000|2020-12-04 03:00:00|35119.4|35099.4|35137.1|35117.1|35139.6|35119.6|35117|35097|80
1607051100000|2020-12-04 03:05:00|35139.5|35119.5|35129.8|35109.8|35149.4|35129.4|35114.8|35094.8|143
1607051400000|2020-12-04 03:10:00|35132.3|35112.3|35122|35102|35134.6|35114.6|35119.6|35099.6|60
1607051700000|2020-12-04 03:15:00|35124.4|35104.4|35124.4|35104.4|35124.6|35104.6|35111.9|35091.9|137
1607052000000|2020-12-04 03:20:00|35126.9|35106.9|35134.4|35114.4|35159.4|35139.4|35124.4|35104.4|164
1607052300000|2020-12-04 03:25:00|35131.9|35111.9|35146.9|35126.9|35164.1|35144.1|35129.4|35109.4|175
1607052600000|2020-12-04 03:30:00|35144.5|35124.5|35139.5|35119.5|35144.5|35124.5|35124.4|35104.4|61
1607052900000|2020-12-04 03:35:00|35139.4|35119.4|35136.9|35116.9|35141.7|35121.7|35136.9|35116.9|28
1607053200000|2020-12-04 03:40:00|35134.5|35114.5|35134.4|35114.4|35139.2|35119.2|35131.9|35111.9|36
1607053500000|2020-12-04 03:45:00|35136.9|35116.9|35134.4|35114.4|35144.4|35124.4|35134.4|35114.4|45
1607053800000|2020-12-04 03:50:00|35134.5|35114.5|35139.4|35119.4|35141.7|35121.7|35134.4|35114.4|16
1607054100000|2020-12-04 03:55:00|35136.9|35116.9|35134.4|35114.4|35139.4|35119.4|35134.4|35114.4|20
1607054400000|2020-12-04 04:00:00|35129.4|35109.4|35134.4|35114.4|35134.4|35114.4|35129.4|35109.4|20
1607054700000|2020-12-04 04:05:00|35139.2|35119.2|35136.9|35116.9|35139.4|35119.4|35134.4|35114.4|20
1607055000000|2020-12-04 04:10:00|35139.4|35119.4|35144.4|35124.4|35144.4|35124.4|35139.4|35119.4|21
1607055300000|2020-12-04 04:15:00|35141.9|35121.9|35144.4|35124.4|35149.4|35129.4|35141.9|35121.9|26
1607055600000|2020-12-04 04:20:00|35141.9|35121.9|35134.4|35114.4|35141.9|35121.9|35129.4|35109.4|29
1607055900000|2020-12-04 04:25:00|35131.9|35111.9|35149.4|35129.4|35149.4|35129.4|35131.7|35111.7|29
1607056200000|2020-12-04 04:30:00|35144.7|35124.7|35144.4|35124.4|35149.4|35129.4|35144.4|35124.4|15
1607056500000|2020-12-04 04:35:00|35146.9|35126.9|35137|35117|35159.4|35139.4|35134.4|35114.4|52
1607056800000|2020-12-04 04:40:00|35136.9|35116.9|35139.4|35119.4|35142|35122|35136.9|35116.9|27
1607057100000|2020-12-04 04:45:00|35139.5|35119.5|35124.5|35104.5|35139.5|35119.5|35124.5|35104.5|45
1607057400000|2020-12-04 04:50:00|35129.4|35109.4|35129.4|35109.4|35131.9|35111.9|35119.4|35099.4|44
1607057700000|2020-12-04 04:55:00|35127|35107|35124.4|35104.4|35131.9|35111.9|35119.4|35099.4|38
1607058000000|2020-12-04 05:00:00|35126.9|35106.9|35136.7|35116.7|35139.4|35119.4|35124.4|35104.4|43
1607058300000|2020-12-04 05:05:00|35136.9|35116.9|35144.2|35124.2|35144.2|35124.2|35134.4|35114.4|27
1607058600000|2020-12-04 05:10:00|35141.9|35121.9|35144.4|35124.4|35144.4|35124.4|35136.9|35116.9|37
1607058900000|2020-12-04 05:15:00|35146.7|35126.7|35149.4|35129.4|35149.4|35129.4|35144.4|35124.4|32
1607059200000|2020-12-04 05:20:00|35154.4|35134.4|35156.9|35136.9|35161.9|35141.9|35149.4|35129.4|38
1607059500000|2020-12-04 05:25:00|35159.2|35139.2|35169.5|35149.5|35184.4|35164.4|35159.2|35139.2|100
1607059800000|2020-12-04 05:30:00|35174.4|35154.4|35224.4|35204.4|35229.4|35209.4|35154.2|35134.2|717
1607060100000|2020-12-04 05:35:00|35226.9|35206.9|35184.4|35164.4|35229.4|35209.4|35179.4|35159.4|306
1607060400000|2020-12-04 05:40:00|35184.3|35164.3|35204.4|35184.4|35214.4|35194.4|35181.9|35161.9|218
1607060700000|2020-12-04 05:45:00|35206.9|35186.9|35174.4|35154.4|35209.4|35189.4|35166.9|35146.9|128
1607061000000|2020-12-04 05:50:00|35174.3|35154.3|35156.9|35136.9|35181.8|35161.8|35129.4|35109.4|245
1607061300000|2020-12-04 05:55:00|35154.5|35134.5|35139.4|35119.4|35159.4|35139.4|35129.4|35109.4|232
1607061600000|2020-12-04 06:00:00|35134.4|35114.4|35149.4|35129.4|35151.8|35131.8|35084.5|35064.5|297
1607061900000|2020-12-04 06:05:00|35154.1|35134.1|35171.9|35151.9|35171.9|35151.9|35139.4|35119.4|80
1607062200000|2020-12-04 06:10:00|35169.4|35149.4|35179.4|35159.4|35179.4|35159.4|35149.4|35129.4|64
1607062500000|2020-12-04 06:15:00|35179.3|35159.3|35214.4|35194.4|35219.4|35199.4|35174.4|35154.4|180
1607062800000|2020-12-04 06:20:00|35212.1|35192.1|35224.4|35204.4|35224.4|35204.4|35204.7|35184.7|134
1607063100000|2020-12-04 06:25:00|35221.9|35201.9|35219.4|35199.4|35224.4|35204.4|35202.1|35182.1|253
1607063400000|2020-12-04 06:30:00|35209.6|35189.6|35214.6|35194.6|35229.4|35209.4|35189.6|35169.6|177
1607063700000|2020-12-04 06:35:00|35214.4|35194.4|35269.4|35249.4|35271.9|35251.9|35206.9|35186.9|175
1607064000000|2020-12-04 06:40:00|35269.1|35249.1|35279.4|35259.4|35299.4|35279.4|35259.4|35239.4|389
1607064300000|2020-12-04 06:45:00|35281.8|35261.8|35314.4|35294.4|35324.4|35304.4|35281.8|35261.8|402
1607064600000|2020-12-04 06:50:00|35314.6|35294.6|35297.1|35277.1|35352.1|35332.1|35284.4|35264.4|529
1607064900000|2020-12-04 06:55:00|35294.7|35274.7|35271.9|35251.9|35294.7|35274.7|35259.4|35239.4|242
1607065200000|2020-12-04 07:00:00|35269.4|35249.4|35246.9|35226.9|35269.4|35249.4|35214.7|35194.7|180
1607065500000|2020-12-04 07:05:00|35247.1|35227.1|35264.4|35244.4|35274.3|35254.3|35244.6|35224.6|90
1607065800000|2020-12-04 07:10:00|35264.7|35244.7|35236.9|35216.9|35269.4|35249.4|35229.6|35209.6|107
1607066100000|2020-12-04 07:15:00|35239.4|35219.4|35244.4|35224.4|35259.4|35239.4|35239.4|35219.4|71
1607066400000|2020-12-04 07:20:00|35239.4|35219.4|35224.4|35204.4|35249.4|35229.4|35224.4|35204.4|57
1607066700000|2020-12-04 07:25:00|35221.8|35201.8|35239.4|35219.4|35239.4|35219.4|35214.4|35194.4|71
1607067000000|2020-12-04 07:30:00|35239.6|35219.6|35249.4|35229.4|35264.4|35244.4|35239.4|35219.4|56
1607067300000|2020-12-04 07:35:00|35251.8|35231.8|35224.4|35204.4|35264.3|35244.3|35219.4|35199.4|100
1607067600000|2020-12-04 07:40:00|35229.4|35209.4|35244.4|35224.4|35249.4|35229.4|35229.4|35209.4|48
1607067900000|2020-12-04 07:45:00|35244.7|35224.7|35269.1|35249.1|35276.6|35256.6|35226.9|35206.9|108
1607068200000|2020-12-04 07:50:00|35269.3|35249.3|35291.8|35271.8|35291.8|35271.8|35266.6|35246.6|106
1607068500000|2020-12-04 07:55:00|35289.4|35269.4|35254.3|35234.3|35294.1|35274.1|35246.6|35226.6|118
1607068800000|2020-12-04 08:00:00|35254.1|35234.1|35261.6|35241.6|35271.6|35251.6|35231.6|35211.6|146
1607069100000|2020-12-04 08:05:00|35264.1|35244.1|35266.6|35246.6|35301.6|35281.6|35264.1|35244.1|148
1607069400000|2020-12-04 08:10:00|35264.3|35244.3|35289.1|35269.1|35304.1|35284.1|35264.1|35244.1|92
1607069700000|2020-12-04 08:15:00|35291.6|35271.6|35304.1|35284.1|35316.6|35296.6|35284|35264|96
1607070000000|2020-12-04 08:20:00|35306.5|35286.5|35284.1|35264.1|35309.1|35289.1|35274.1|35254.1|90
1607070300000|2020-12-04 08:25:00|35286.6|35266.6|35299.1|35279.1|35311.6|35291.6|35286.6|35266.6|79
1607070600000|2020-12-04 08:30:00|35301.6|35281.6|35319.1|35299.1|35319.1|35299.1|35286.8|35266.8|93
1607070900000|2020-12-04 08:35:00|35316.6|35296.6|35324.1|35304.1|35331.6|35311.6|35314.1|35294.1|126
1607071200000|2020-12-04 08:40:00|35319.3|35299.3|35314.1|35294.1|35329.1|35309.1|35311.6|35291.6|78
1607071500000|2020-12-04 08:45:00|35309.1|35289.1|35324.1|35304.1|35334.1|35314.1|35299.3|35279.3|117
1607071800000|2020-12-04 08:50:00|35329.1|35309.1|35349.1|35329.1|35359.1|35339.1|35329.1|35309.1|229
1607072100000|2020-12-04 08:55:00|35344.3|35324.3|35334.1|35314.1|35366.6|35346.6|35334.1|35314.1|130
1607072400000|2020-12-04 09:00:00|35329.1|35309.1|35279.1|35259.1|35331.6|35311.6|35276.6|35256.6|151
1607072700000|2020-12-04 09:05:00|35276.6|35256.6|35264.2|35244.2|35286.6|35266.6|35259.4|35239.4|339
1607073000000|2020-12-04 09:10:00|35264|35244|35269.2|35249.2|35279.2|35259.2|35261.8|35241.8|84
1607073300000|2020-12-04 09:15:00|35271.7|35251.7|35276.8|35256.8|35279.2|35259.2|35269.2|35249.2|67
1607073600000|2020-12-04 09:20:00|35279.2|35259.2|35296.7|35276.7|35296.7|35276.7|35266.7|35246.7|79
1607073900000|2020-12-04 09:25:00|35299|35279|35294.2|35274.2|35299.2|35279.2|35289.2|35269.2|39
1607074200000|2020-12-04 09:30:00|35291.7|35271.7|35279.2|35259.2|35304.2|35284.2|35279.2|35259.2|69
1607074500000|2020-12-04 09:35:00|35281.5|35261.5|35296.7|35276.7|35296.7|35276.7|35234.2|35214.2|133
1607074800000|2020-12-04 09:40:00|35299|35279|35314|35294|35319.2|35299.2|35289.2|35269.2|98
1607075100000|2020-12-04 09:45:00|35314.2|35294.2|35329.2|35309.2|35344.2|35324.2|35309.2|35289.2|210
1607075400000|2020-12-04 09:50:00|35326.7|35306.7|35329.2|35309.2|35334.2|35314.2|35314.2|35294.2|106
1607075700000|2020-12-04 09:55:00|35334.2|35314.2|35306.7|35286.7|35339.2|35319.2|35304.3|35284.3|113
1607076000000|2020-12-04 10:00:00|35304.2|35284.2|35291.7|35271.7|35314.2|35294.2|35276.7|35256.7|75
1607076300000|2020-12-04 10:05:00|35291.8|35271.8|35271.7|35251.7|35294.2|35274.2|35264.2|35244.2|72
1607076600000|2020-12-04 10:10:00|35271.8|35251.8|35241.7|35221.7|35276.7|35256.7|35234.2|35214.2|123
1607076900000|2020-12-04 10:15:00|35244|35224|35256.8|35236.8|35269.2|35249.2|35244|35224|52
1607077200000|2020-12-04 10:20:00|35256.7|35236.7|35259.2|35239.2|35266.7|35246.7|35244.2|35224.2|85
1607077500000|2020-12-04 10:25:00|35259|35239|35251.7|35231.7|35269.2|35249.2|35249.2|35229.2|44
1607077800000|2020-12-04 10:30:00|35249.3|35229.3|35254.2|35234.2|35269.2|35249.2|35246.7|35226.7|73
1607078100000|2020-12-04 10:35:00|35256.7|35236.7|35291.7|35271.7|35294.2|35274.2|35254.2|35234.2|108
1607078400000|2020-12-04 10:40:00|35289.3|35269.3|35294.2|35274.2|35299.2|35279.2|35289.2|35269.2|39
1607078700000|2020-12-04 10:45:00|35291.7|35271.7|35294|35274|35298.9|35278.9|35279.2|35259.2|34
1607079000000|2020-12-04 10:50:00|35294.2|35274.2|35299.2|35279.2|35304.2|35284.2|35294|35274|311
1607079300000|2020-12-04 10:55:00|35301.7|35281.7|35294.2|35274.2|35304.2|35284.2|35294|35274|71
1607079600000|2020-12-04 11:00:00|35296.7|35276.7|35269.2|35249.2|35304.2|35284.2|35269.2|35249.2|54
1607079900000|2020-12-04 11:05:00|35266.8|35246.8|35269.2|35249.2|35276.7|35256.7|35264.2|35244.2|88
1607080200000|2020-12-04 11:10:00|35274.2|35254.2|35279.2|35259.2|35284.2|35264.2|35269.2|35249.2|90
1607080500000|2020-12-04 11:15:00|35284.2|35264.2|35279.2|35259.2|35289.3|35269.3|35274.2|35254.2|39
1607080800000|2020-12-04 11:20:00|35284.2|35264.2|35256.7|35236.7|35289.2|35269.2|35254.2|35234.2|64
1607081100000|2020-12-04 11:25:00|35259|35239|35279.2|35259.2|35279.2|35259.2|35259|35239|23
1607081400000|2020-12-04 11:30:00|35281.5|35261.5|35279.2|35259.2|35281.7|35261.7|35271.8|35251.8|29
1607081700000|2020-12-04 11:35:00|35276.8|35256.8|35294.2|35274.2|35301.7|35281.7|35276.7|35256.7|70
1607082000000|2020-12-04 11:40:00|35289.5|35269.5|35311.5|35291.5|35311.5|35291.5|35289.2|35269.2|72
1607082300000|2020-12-04 11:45:00|35311.8|35291.8|35309.2|35289.2|35321.7|35301.7|35309.2|35289.2|76
1607082600000|2020-12-04 11:50:00|35304.2|35284.2|35306.7|35286.7|35306.7|35286.7|35289.2|35269.2|48
1607082900000|2020-12-04 11:55:00|35309.2|35289.2|35289.2|35269.2|35314.2|35294.2|35284.2|35264.2|32
1607083200000|2020-12-04 12:00:00|35286.8|35266.8|35269.3|35249.3|35296.7|35276.7|35269.3|35249.3|49
1607083500000|2020-12-04 12:05:00|35267|35247|35231.7|35211.7|35269.2|35249.2|35231.7|35211.7|158
1607083800000|2020-12-04 12:10:00|35234|35214|35246.8|35226.8|35249.2|35229.2|35234|35214|108
1607084100000|2020-12-04 12:15:00|35249.5|35229.5|35256.7|35236.7|35266.4|35246.4|35241.7|35221.7|89
1607084400000|2020-12-04 12:20:00|35259.2|35239.2|35271.8|35251.8|35274.3|35254.3|35259.2|35239.2|77
1607084700000|2020-12-04 12:25:00|35274.3|35254.3|35259.2|35239.2|35286.7|35266.7|35259.2|35239.2|94
1607085000000|2020-12-04 12:30:00|35261.7|35241.7|35274.2|35254.2|35274.2|35254.2|35234.2|35214.2|175
1607085300000|2020-12-04 12:35:00|35276.5|35256.5|35266.5|35246.5|35279.2|35259.2|35254.2|35234.2|181
1607085600000|2020-12-04 12:40:00|35264|35244|35254.2|35234.2|35266.5|35246.5|35249.2|35229.2|45
1607085900000|2020-12-04 12:45:00|35246.7|35226.7|35214.2|35194.2|35246.7|35226.7|35206.9|35186.9|110
1607086200000|2020-12-04 12:50:00|35216.5|35196.5|35139.2|35119.2|35216.5|35196.5|35136.9|35116.9|241
1607086500000|2020-12-04 12:55:00|35136.9|35116.9|35149.2|35129.2|35159.2|35139.2|35114.2|35094.2|258
1607086800000|2020-12-04 13:00:00|35146.7|35126.7|35249.2|35229.2|35259.2|35239.2|35131.7|35111.7|765
1607087100000|2020-12-04 13:05:00|35254.2|35234.2|35204.2|35184.2|35256.7|35236.7|35194.2|35174.2|402
1607087400000|2020-12-04 13:10:00|35209.2|35189.2|35184.2|35164.2|35209.2|35189.2|35149.5|35129.5|530
1607087700000|2020-12-04 13:15:00|35179.2|35159.2|35129.2|35109.2|35184.2|35164.2|35099.2|35079.2|525
1607088000000|2020-12-04 13:20:00|35131.5|35111.5|35149.2|35129.2|35154.2|35134.2|35099.2|35079.2|541
1607088300000|2020-12-04 13:25:00|35146.7|35126.7|35132|35112|35149.2|35129.2|35129.4|35109.4|207
1607088600000|2020-12-04 13:30:00|35134.4|35114.4|35156.9|35136.9|35204.4|35184.4|35134.4|35114.4|355
1607088900000|2020-12-04 13:35:00|35159.2|35139.2|35177|35157|35214.5|35194.5|35154.5|35134.5|301
1607089200000|2020-12-04 13:40:00|35179.4|35159.4|35129.5|35109.5|35199.5|35179.5|35119.5|35099.5|323
1607089500000|2020-12-04 13:45:00|35132|35112|35064.7|35044.7|35134.4|35114.4|35059.8|35039.8|713
1607089800000|2020-12-04 13:50:00|35064.8|35044.8|35069.7|35049.7|35102.2|35082.2|35044.7|35024.7|403
1607090100000|2020-12-04 13:55:00|35067.3|35047.3|35104.7|35084.7|35109.4|35089.4|35029.4|35009.4|562
1607090400000|2020-12-04 14:00:00|35109.5|35089.5|35124.5|35104.5|35134.5|35114.5|35094.5|35074.5|619
1607090700000|2020-12-04 14:05:00|35126.9|35106.9|35149.5|35129.5|35152|35132|35089.8|35069.8|318
1607091000000|2020-12-04 14:10:00|35152|35132|35184.5|35164.5|35184.5|35164.5|35137|35117|410
1607091300000|2020-12-04 14:15:00|35186.9|35166.9|35197.2|35177.2|35199.7|35179.7|35169.7|35149.7|308
1607091600000|2020-12-04 14:20:00|35194.8|35174.8|35194.8|35174.8|35207.3|35187.3|35174.7|35154.7|248
1607091900000|2020-12-04 14:25:00|35199.8|35179.8|35184.8|35164.8|35214.8|35194.8|35174.8|35154.8|275
1607092200000|2020-12-04 14:30:00|35187.2|35167.2|35207.3|35187.3|35264.5|35244.5|35177.3|35157.3|599
1607092500000|2020-12-04 14:35:00|35205|35185|35239.5|35219.5|35250|35230|35200|35180|611
1607092800000|2020-12-04 14:40:00|35239.4|35219.4|35249.5|35229.5|35287|35267|35227|35207|566
1607093100000|2020-12-04 14:45:00|35252|35232|35229.5|35209.5|35254.5|35234.5|35204.4|35184.4|368
1607093400000|2020-12-04 14:50:00|35231.9|35211.9|35209.8|35189.8|35259.4|35239.4|35202.5|35182.5|547
1607093700000|2020-12-04 14:55:00|35207.3|35187.3|35202.3|35182.3|35219.8|35199.8|35174.8|35154.8|370
1607094000000|2020-12-04 15:00:00|35204.7|35184.7|35207.2|35187.2|35217.2|35197.2|35189.8|35169.8|189
1607094300000|2020-12-04 15:05:00|35207.4|35187.4|35264.9|35244.9|35277.5|35257.5|35207.4|35187.4|380
1607094600000|2020-12-04 15:10:00|35262.5|35242.5|35284.5|35264.5|35309.4|35289.4|35254.9|35234.9|490
1607094900000|2020-12-04 15:15:00|35286.9|35266.9|35239.5|35219.5|35304.4|35284.4|35229.5|35209.5|320
1607095200000|2020-12-04 15:20:00|35237.2|35217.2|35239.5|35219.5|35249.5|35229.5|35217|35197|295
1607095500000|2020-12-04 15:25:00|35241.9|35221.9|35229.7|35209.7|35254.5|35234.5|35219.7|35199.7|150
1607095800000|2020-12-04 15:30:00|35229.5|35209.5|35234.9|35214.9|35254.9|35234.9|35224.9|35204.9|202
1607096100000|2020-12-04 15:35:00|35237.2|35217.2|35262.4|35242.4|35267.2|35247.2|35194.9|35174.9|360
1607096400000|2020-12-04 15:40:00|35264.9|35244.9|35249.7|35229.7|35289.7|35269.7|35242.5|35222.5|197
1607096700000|2020-12-04 15:45:00|35249.9|35229.9|35184.5|35164.5|35254.7|35234.7|35164.7|35144.7|386
1607097000000|2020-12-04 15:50:00|35187|35167|35159.9|35139.9|35197|35177|35129.7|35109.7|490
1607097300000|2020-12-04 15:55:00|35162.4|35142.4|35197.2|35177.2|35199.7|35179.7|35159.9|35139.9|244
1607097600000|2020-12-04 16:00:00|35197.4|35177.4|35202.5|35182.5|35204.9|35184.9|35155|35135|286
1607097900000|2020-12-04 16:05:00|35199.9|35179.9|35237.4|35217.4|35239.7|35219.7|35197.7|35177.7|289
1607098200000|2020-12-04 16:10:00|35235|35215|35224.9|35204.9|35235|35215|35204.9|35184.9|157
1607098500000|2020-12-04 16:15:00|35224.7|35204.7|35217.5|35197.5|35244.7|35224.7|35210|35190|227
1607098800000|2020-12-04 16:20:00|35219.9|35199.9|35249.7|35229.7|35249.7|35229.7|35212.4|35192.4|180
1607099100000|2020-12-04 16:25:00|35247.4|35227.4|35284.9|35264.9|35284.9|35264.9|35227.4|35207.4|348
1607099400000|2020-12-04 16:30:00|35287.4|35267.4|35294.9|35274.9|35304.9|35284.9|35269.9|35249.9|313
1607099700000|2020-12-04 16:35:00|35290|35270|35314.9|35294.9|35314.9|35294.9|35277.4|35257.4|304
1607100000000|2020-12-04 16:40:00|35315|35295|35289.9|35269.9|35317.5|35297.5|35280.2|35260.2|269
1607100300000|2020-12-04 16:45:00|35287.2|35267.2|35297.5|35277.5|35302.5|35282.5|35280|35260|159
1607100600000|2020-12-04 16:50:00|35294.9|35274.9|35274.9|35254.9|35304.9|35284.9|35257.5|35237.5|217
1607100900000|2020-12-04 16:55:00|35277.2|35257.2|35277.4|35257.4|35289.9|35269.9|35269.9|35249.9|156
1607101200000|2020-12-04 17:00:00|35274.9|35254.9|35239.9|35219.9|35274.9|35254.9|35234.9|35214.9|159
1607101500000|2020-12-04 17:05:00|35240|35220|35239.9|35219.9|35249.9|35229.9|35239.9|35219.9|84
1607101800000|2020-12-04 17:10:00|35237.4|35217.4|35234.9|35214.9|35237.4|35217.4|35229.9|35209.9|57
1607102100000|2020-12-04 17:15:00|35230|35210|35220|35200|35230|35210|35215|35195|165
1607102400000|2020-12-04 17:20:00|35217.7|35197.7|35225.2|35205.2|35237.6|35217.6|35215|35195|88
1607102700000|2020-12-04 17:25:00|35225.1|35205.1|35277.4|35257.4|35277.4|35257.4|35220.2|35200.2|243
1607103000000|2020-12-04 17:30:00|35275.1|35255.1|35294.9|35274.9|35302.6|35282.6|35274.9|35254.9|194
1607103300000|2020-12-04 17:35:00|35290.1|35270.1|35287.4|35267.4|35290.1|35270.1|35277.4|35257.4|106
1607103600000|2020-12-04 17:40:00|35289.9|35269.9|35289.9|35269.9|35297.4|35277.4|35287.4|35267.4|141
1607103900000|2020-12-04 17:45:00|35294.6|35274.6|35304.9|35284.9|35319.9|35299.9|35289.9|35269.9|149
1607104200000|2020-12-04 17:50:00|35304.7|35284.7|35294.9|35274.9|35304.9|35284.9|35292.4|35272.4|89
1607104500000|2020-12-04 17:55:00|35295.2|35275.2|35239.9|35219.9|35302.2|35282.2|35235.1|35215.1|735
1607105400000|2020-12-04 18:10:00|35304.9|35284.9|35317.4|35297.4|35317.4|35297.4|35304.9|35284.9|696
1607105700000|2020-12-04 18:15:00|35319.7|35299.7|35319.9|35299.9|35322.4|35302.4|35314.9|35294.9|58
1607106000000|2020-12-04 18:20:00|35322.4|35302.4|35319.9|35299.9|35324.9|35304.9|35314.9|35294.9|84
1607106300000|2020-12-04 18:25:00|35317.4|35297.4|35319.9|35299.9|35319.9|35299.9|35312.4|35292.4|53
1607106600000|2020-12-04 18:30:00|35314.9|35294.9|35315.1|35295.1|35319.9|35299.9|35304.9|35284.9|53
1607106900000|2020-12-04 18:35:00|35319.9|35299.9|35325.1|35305.1|35327.6|35307.6|35317.6|35297.6|52
1607107200000|2020-12-04 18:40:00|35327.6|35307.6|35315.1|35295.1|35327.6|35307.6|35309.8|35289.8|60
1607107500000|2020-12-04 18:45:00|35317.4|35297.4|35294.9|35274.9|35319.9|35299.9|35294.9|35274.9|104
1607107800000|2020-12-04 18:50:00|35295.1|35275.1|35285.2|35265.2|35297.6|35277.6|35285.1|35265.1|46
1607108100000|2020-12-04 18:55:00|35284.9|35264.9|35279.9|35259.9|35284.9|35264.9|35277.4|35257.4|51
1607108400000|2020-12-04 19:00:00|35282.3|35262.3|35279.9|35259.9|35284.9|35264.9|35279.9|35259.9|37
1607108700000|2020-12-04 19:05:00|35275.2|35255.2|35284.9|35264.9|35289.9|35269.9|35274.9|35254.9|80
1607109000000|2020-12-04 19:10:00|35285.1|35265.1|35279.9|35259.9|35287.4|35267.4|35277.6|35257.6|27
1607109300000|2020-12-04 19:15:00|35277.4|35257.4|35269.9|35249.9|35279.9|35259.9|35269.9|35249.9|42
1607109600000|2020-12-04 19:20:00|35267.6|35247.6|35279.9|35259.9|35289.9|35269.9|35267.4|35247.4|46
1607109900000|2020-12-04 19:25:00|35277.6|35257.6|35274.9|35254.9|35279.9|35259.9|35272.4|35252.4|35
1607110200000|2020-12-04 19:30:00|35274.8|35254.8|35269.9|35249.9|35277.4|35257.4|35264.9|35244.9|42
1607110500000|2020-12-04 19:35:00|35264.9|35244.9|35249.9|35229.9|35264.9|35244.9|35245.1|35225.1|38
1607110800000|2020-12-04 19:40:00|35249.8|35229.8|35249.9|35229.9|35252.6|35232.6|35244.9|35224.9|29
1607111100000|2020-12-04 19:45:00|35250.1|35230.1|35254.9|35234.9|35259.9|35239.9|35250.1|35230.1|17
1607111400000|2020-12-04 19:50:00|35257.4|35237.4|35254.9|35234.9|35259.9|35239.9|35254.9|35234.9|13
1607111700000|2020-12-04 19:55:00|35257.3|35237.3|35272.4|35252.4|35272.4|35252.4|35257.3|35237.3|22
1607112000000|2020-12-04 20:00:00|35270.1|35250.1|35259.9|35239.9|35270.1|35250.1|35259.9|35239.9|21
1607112300000|2020-12-04 20:05:00|35254.9|35234.9|35257.4|35237.4|35259.9|35239.9|35254.9|35234.9|11
1607112600000|2020-12-04 20:10:00|35255.1|35235.1|35249.9|35229.9|35255.1|35235.1|35249.9|35229.9|14
1607112900000|2020-12-04 20:15:00|35247.6|35227.6|35249.9|35229.9|35249.9|35229.9|35247.3|35227.3|15
1607113200000|2020-12-04 20:20:00|35250.1|35230.1|35249.9|35229.9|35252.6|35232.6|35249.9|35229.9|10
1607113500000|2020-12-04 20:25:00|35249.8|35229.8|35244.9|35224.9|35249.9|35229.9|35239.8|35219.8|34
1607113800000|2020-12-04 20:30:00|35249.9|35229.9|35262.4|35242.4|35264.9|35244.9|35249.9|35229.9|27
1607114100000|2020-12-04 20:35:00|35264.9|35244.9|35257.4|35237.4|35264.9|35244.9|35257.4|35237.4|14
1607114400000|2020-12-04 20:40:00|35254.9|35234.9|35269.9|35249.9|35269.9|35249.9|35252.4|35232.4|56
1607114700000|2020-12-04 20:45:00|35270.1|35250.1|35260|35240|35270.3|35250.3|35257.5|35237.5|86
1607115000000|2020-12-04 20:50:00|35255|35235|35270|35250|35270|35250|35255|35235|69
1607115300000|2020-12-04 20:55:00|35269.6|35249.6|35275|35255|35280|35260|35262.6|35242.6|39
1607115600000|2020-12-04 21:00:00|35275.1|35255.1|35272.6|35252.6|35282.5|35262.5|35272.6|35252.6|65
1607115900000|2020-12-04 21:05:00|35270.1|35250.1|35275|35255|35277.3|35257.3|35270.1|35250.1|28
1607116200000|2020-12-04 21:10:00|35274.8|35254.8|35252.5|35232.5|35275|35255|35250|35230|44
1607116500000|2020-12-04 21:15:00|35250|35230|35250|35230|35252.5|35232.5|35247.5|35227.5|35
1607116800000|2020-12-04 21:20:00|35254.8|35234.8|35260|35240|35260|35240|35254.8|35234.8|18
1607117100000|2020-12-04 21:25:00|35260.1|35240.1|35257.6|35237.6|35262.3|35242.3|35257.5|35237.5|20
1607117400000|2020-12-04 21:30:00|35260|35240|35270|35250|35270|35250|35260|35240|35
1607117700000|2020-12-04 21:35:00|35272.5|35252.5|35267.5|35247.5|35277.5|35257.5|35265|35245|25
1607118000000|2020-12-04 21:40:00|35270|35250|35272.5|35252.5|35284.8|35264.8|35270|35250|53
1607118300000|2020-12-04 21:45:00|35275|35255|35260|35240|35284.8|35264.8|35260|35240|61
1607118600000|2020-12-04 21:50:00|35262.5|35242.5|35280|35260|35282.6|35262.6|35262.5|35242.5|44
1607118900000|2020-12-04 21:55:00|35285|35265|35287.1|35267.1|35292.1|35272.1|35282.5|35262.5|52
1607295600000|2020-12-06 23:00:00|35330.6|35310.6|35380.8|35360.8|35402.9|35382.9|35308.3|35288.3|248
1607295900000|2020-12-06 23:05:00|35380.4|35360.4|35390.8|35370.8|35396|35376|35373.3|35353.3|93
1607296200000|2020-12-06 23:10:00|35388.3|35368.3|35376.3|35356.3|35388.5|35368.5|35376.3|35356.3|73
1607296500000|2020-12-06 23:15:00|35376|35356|35358.3|35338.3|35376|35356|35355.8|35335.8|81
1607296800000|2020-12-06 23:20:00|35360.8|35340.8|35353.3|35333.3|35360.8|35340.8|35353.3|35333.3|20
1607297100000|2020-12-06 23:25:00|35350.8|35330.8|35350.8|35330.8|35350.8|35330.8|35345.8|35325.8|23
1607297400000|2020-12-06 23:30:00|35357.7|35337.7|35340.8|35320.8|35365.8|35345.8|35340.8|35320.8|32
1607297700000|2020-12-06 23:35:00|35335.8|35315.8|35323.3|35303.3|35335.8|35315.8|35318.3|35298.3|57
1607298000000|2020-12-06 23:40:00|35320.8|35300.8|35320.8|35300.8|35325.8|35305.8|35315.8|35295.8|35
1607298300000|2020-12-06 23:45:00|35323.3|35303.3|35320.8|35300.8|35330.8|35310.8|35320.8|35300.8|36
1607298600000|2020-12-06 23:50:00|35323.1|35303.1|35305.8|35285.8|35323.3|35303.3|35300.8|35280.8|48
1607298900000|2020-12-06 23:55:00|35305.6|35285.6|35296.1|35276.1|35305.6|35285.6|35295.8|35275.8|32
1607299200000|2020-12-07 00:00:00|35295.8|35275.8|35278.6|35258.6|35298.3|35278.3|35278.3|35258.3|79
1607299500000|2020-12-07 00:05:00|35278.3|35258.3|35275.8|35255.8|35280.8|35260.8|35260.8|35240.8|93
1607299800000|2020-12-07 00:10:00|35278.1|35258.1|35290.8|35270.8|35295.8|35275.8|35275.8|35255.8|84
1607300100000|2020-12-07 00:15:00|35288.6|35268.6|35290.8|35270.8|35295.8|35275.8|35280.8|35260.8|82
1607300400000|2020-12-07 00:20:00|35290.6|35270.6|35283.3|35263.3|35295.8|35275.8|35283.3|35263.3|36
1607300700000|2020-12-07 00:25:00|35281.1|35261.1|35265.8|35245.8|35281.1|35261.1|35265.8|35245.8|29
1607301000000|2020-12-07 00:30:00|35261.3|35241.3|35283.3|35263.3|35285.8|35265.8|35260.8|35240.8|33
1607301300000|2020-12-07 00:35:00|35283.4|35263.4|35260.9|35240.9|35283.4|35263.4|35260.9|35240.9|29
1607301600000|2020-12-07 00:40:00|35260.6|35240.6|35265.9|35245.9|35265.9|35245.9|35245.9|35225.9|46
1607301900000|2020-12-07 00:45:00|35268.4|35248.4|35290.9|35270.9|35293.4|35273.4|35268.4|35248.4|44
1607302200000|2020-12-07 00:50:00|35288.4|35268.4|35323.4|35303.4|35325.9|35305.9|35285.9|35265.9|64
1607302500000|2020-12-07 00:55:00|35325.9|35305.9|35325.9|35305.9|35335.9|35315.9|35323.4|35303.4|40
1607302800000|2020-12-07 01:00:00|35323.6|35303.6|35400.9|35380.9|35400.9|35380.9|35256.1|35236.1|642
1607303100000|2020-12-07 01:05:00|35405.9|35385.9|35395.9|35375.9|35465.4|35445.4|35378.4|35358.4|1029
1607303400000|2020-12-07 01:10:00|35398.4|35378.4|35410.9|35390.9|35415.6|35395.6|35350.9|35330.9|596
1607303700000|2020-12-07 01:15:00|35408.4|35388.4|35390.9|35370.9|35428.1|35408.1|35380.9|35360.9|333
1607304000000|2020-12-07 01:20:00|35385.9|35365.9|35370.9|35350.9|35398.1|35378.1|35368.4|35348.4|226
1607304300000|2020-12-07 01:25:00|35373.1|35353.1|35383.4|35363.4|35383.4|35363.4|35350.9|35330.9|231
1607304600000|2020-12-07 01:30:00|35385.9|35365.9|35310.9|35290.9|35393.4|35373.4|35270.9|35250.9|650
1607304900000|2020-12-07 01:35:00|35306.3|35286.3|35260.6|35240.6|35313.4|35293.4|35238.4|35218.4|326
1607305200000|2020-12-07 01:40:00|35262.9|35242.9|35198.4|35178.4|35273.1|35253.1|35140.6|35120.6|490
1607305500000|2020-12-07 01:45:00|35195.9|35175.9|35203.4|35183.4|35218.4|35198.4|35150.9|35130.9|736
1607305800000|2020-12-07 01:50:00|35201.1|35181.1|35226.1|35206.1|35245.9|35225.9|35198.4|35178.4|455
1607306100000|2020-12-07 01:55:00|35225.9|35205.9|35195.9|35175.9|35230.6|35210.6|35188.6|35168.6|191
1607306400000|2020-12-07 02:00:00|35198.4|35178.4|35165.9|35145.9|35198.4|35178.4|35165.9|35145.9|179
1607306700000|2020-12-07 02:05:00|35168.4|35148.4|35148.4|35128.4|35168.4|35148.4|35140.9|35120.9|299
1607307000000|2020-12-07 02:10:00|35145.9|35125.9|35190.9|35170.9|35195.9|35175.9|35135.9|35115.9|191
1607307300000|2020-12-07 02:15:00|35195.9|35175.9|35180.9|35160.9|35195.9|35175.9|35173.4|35153.4|39
1607307600000|2020-12-07 02:20:00|35183.2|35163.2|35188.6|35168.6|35193.4|35173.4|35180.9|35160.9|40
1607307900000|2020-12-07 02:25:00|35188.4|35168.4|35170.9|35150.9|35195.7|35175.7|35170.9|35150.9|62
1607308200000|2020-12-07 02:30:00|35171.1|35151.1|35190.9|35170.9|35200.9|35180.9|35165.9|35145.9|176
1607308500000|2020-12-07 02:35:00|35186.1|35166.1|35180.9|35160.9|35188.4|35168.4|35168.6|35148.6|111
1607308800000|2020-12-07 02:40:00|35178.6|35158.6|35158.4|35138.4|35180.9|35160.9|35150.9|35130.9|127
1607309100000|2020-12-07 02:45:00|35158.2|35138.2|35170.9|35150.9|35183.2|35163.2|35146.1|35126.1|178
1607309400000|2020-12-07 02:50:00|35170.4|35150.4|35120.9|35100.9|35170.9|35150.9|35115.9|35095.9|245
1607309700000|2020-12-07 02:55:00|35123.2|35103.2|35073.4|35053.4|35130.9|35110.9|35065.9|35045.9|372
1607310000000|2020-12-07 03:00:00|35078.2|35058.2|35133.4|35113.4|35135.9|35115.9|35060.9|35040.9|324
1607310300000|2020-12-07 03:05:00|35130.9|35110.9|35085.9|35065.9|35130.9|35110.9|35083.6|35063.6|183
1607310600000|2020-12-07 03:10:00|35083.6|35063.6|35053.6|35033.6|35100.9|35080.9|35053.4|35033.4|246
1607310900000|2020-12-07 03:15:00|35053.4|35033.4|35088.4|35068.4|35100.9|35080.9|35048.4|35028.4|158
1607311200000|2020-12-07 03:20:00|35085.9|35065.9|35125.7|35105.7|35125.7|35105.7|35073.6|35053.6|164
1607311500000|2020-12-07 03:25:00|35121.1|35101.1|35133.4|35113.4|35135.9|35115.9|35110.9|35090.9|120
1607311800000|2020-12-07 03:30:00|35135.9|35115.9|35145.9|35125.9|35150.9|35130.9|35133.4|35113.4|53
1607312100000|2020-12-07 03:35:00|35143.6|35123.6|35133.4|35113.4|35143.6|35123.6|35133.4|35113.4|39
1607312400000|2020-12-07 03:40:00|35135.9|35115.9|35118.4|35098.4|35135.9|35115.9|35116.4|35096.4|45
1607312700000|2020-12-07 03:45:00|35116.1|35096.1|35118.4|35098.4|35120.9|35100.9|35110.9|35090.9|31
1607313000000|2020-12-07 03:50:00|35120.7|35100.7|35110.9|35090.9|35123.4|35103.4|35106.1|35086.1|21
1607313300000|2020-12-07 03:55:00|35113.4|35093.4|35100.9|35080.9|35113.4|35093.4|35100.9|35080.9|32
1607313600000|2020-12-07 04:00:00|35103.4|35083.4|35095.9|35075.9|35105.9|35085.9|35090.9|35070.9|51
1607313900000|2020-12-07 04:05:00|35093.4|35073.4|35095.9|35075.9|35095.9|35075.9|35090.9|35070.9|20
1607314200000|2020-12-07 04:10:00|35095.7|35075.7|35095.9|35075.9|35095.9|35075.9|35090.9|35070.9|5
1607314500000|2020-12-07 04:15:00|35098.4|35078.4|35095.9|35075.9|35100.9|35080.9|35095.9|35075.9|18
1607314800000|2020-12-07 04:20:00|35090.9|35070.9|35080.9|35060.9|35090.9|35070.9|35078.4|35058.4|35
1607315100000|2020-12-07 04:25:00|35083.4|35063.4|35078.4|35058.4|35083.4|35063.4|35078.4|35058.4|12
1607315400000|2020-12-07 04:30:00|35075.9|35055.9|35075.9|35055.9|35088.4|35068.4|35075.9|35055.9|50
1607315700000|2020-12-07 04:35:00|35080.9|35060.9|35070.9|35050.9|35080.9|35060.9|35070.9|35050.9|46
1607316000000|2020-12-07 04:40:00|35066.4|35046.4|35010.9|34990.9|35066.4|35046.4|35000.9|34980.9|153
1607316300000|2020-12-07 04:45:00|35013.2|34993.2|35035.9|35015.9|35035.9|35015.9|35011.2|34991.2|78
1607316600000|2020-12-07 04:50:00|35038.4|35018.4|35035.9|35015.9|35040.9|35020.9|35033.4|35013.4|37
1607316900000|2020-12-07 04:55:00|35038.2|35018.2|35045.9|35025.9|35045.9|35025.9|35038.2|35018.2|25
1607317200000|2020-12-07 05:00:00|35050.9|35030.9|35065.9|35045.9|35070.9|35050.9|35050.9|35030.9|86
1607317500000|2020-12-07 05:05:00|35070.9|35050.9|35070.9|35050.9|35073.2|35053.2|35065.9|35045.9|34
1607317800000|2020-12-07 05:10:00|35073.2|35053.2|35063.4|35043.4|35075.9|35055.9|35055.9|35035.9|50
1607318100000|2020-12-07 05:15:00|35065.7|35045.7|35058.4|35038.4|35065.9|35045.9|35055.9|35035.9|17
1607318400000|2020-12-07 05:20:00|35060.9|35040.9|35063.4|35043.4|35063.4|35043.4|35058.4|35038.4|8
1607318700000|2020-12-07 05:25:00|35060.9|35040.9|35073.4|35053.4|35078.4|35058.4|35055.9|35035.9|63
1607319000000|2020-12-07 05:30:00|35075.7|35055.7|35148.4|35128.4|35148.4|35128.4|35070.9|35050.9|482
1607319300000|2020-12-07 05:35:00|35150.9|35130.9|35143.4|35123.4|35155.9|35135.9|35125.9|35105.9|175
1607319600000|2020-12-07 05:40:00|35141.2|35121.2|35110.9|35090.9|35145.7|35125.7|35105.9|35085.9|138
1607319900000|2020-12-07 05:45:00|35110.7|35090.7|35131.2|35111.2|35135.9|35115.9|35096.4|35076.4|101
1607320200000|2020-12-07 05:50:00|35130.9|35110.9|35120.9|35100.9|35143.4|35123.4|35115.9|35095.9|132
1607320500000|2020-12-07 05:55:00|35118.7|35098.7|35145.9|35125.9|35145.9|35125.9|35115.9|35095.9|105
1607320800000|2020-12-07 06:00:00|35143.4|35123.4|35136.2|35116.2|35155.9|35135.9|35120.9|35100.9|128
1607321100000|2020-12-07 06:05:00|35133.9|35113.9|35130.9|35110.9|35150.9|35130.9|35120.9|35100.9|97
1607321400000|2020-12-07 06:10:00|35128.7|35108.7|35133.4|35113.4|35150.9|35130.9|35125.9|35105.9|265
1607321700000|2020-12-07 06:15:00|35135.9|35115.9|35170.9|35150.9|35170.9|35150.9|35135.9|35115.9|139
1607322000000|2020-12-07 06:20:00|35165.9|35145.9|35166|35146|35171|35151|35151|35131|134
1607322300000|2020-12-07 06:25:00|35168.5|35148.5|35146|35126|35178.5|35158.5|35138.5|35118.5|149
1607322600000|2020-12-07 06:30:00|35150.5|35130.5|35116|35096|35151|35131|35106.4|35086.4|198
1607322900000|2020-12-07 06:35:00|35118.2|35098.2|35136|35116|35136|35116|35116|35096|83
1607323200000|2020-12-07 06:40:00|35140.7|35120.7|35101|35081|35143.2|35123.2|35091|35071|224
1607323500000|2020-12-07 06:45:00|35103.5|35083.5|35071|35051|35106|35086|35051|35031|315
1607323800000|2020-12-07 06:50:00|35073.5|35053.5|35041|35021|35073.5|35053.5|35026|35006|301
1607324100000|2020-12-07 06:55:00|35038.7|35018.7|35041|35021|35046|35026|35001|34981|323
1607324400000|2020-12-07 07:00:00|35038.7|35018.7|35033.7|35013.7|35038.7|35018.7|35016|34996|111
1607324700000|2020-12-07 07:05:00|35031|35011|35026|35006|35036|35016|34993.5|34973.5|160
1607325000000|2020-12-07 07:10:00|35021|35001|35046|35026|35056|35036|35016|34996|121
1607325300000|2020-12-07 07:15:00|35041.2|35021.2|35051|35031|35056|35036|35036.2|35016.2|64
1607325600000|2020-12-07 07:20:00|35048.7|35028.7|35058.5|35038.5|35061|35041|35041|35021|58
1607325900000|2020-12-07 07:25:00|35056|35036|35051|35031|35056|35036|35046|35026|33
1607326200000|2020-12-07 07:30:00|35048.7|35028.7|35023.7|35003.7|35051|35031|35018.2|34998.2|85
1607326500000|2020-12-07 07:35:00|35026|35006|35048.5|35028.5|35058.2|35038.2|35026|35006|79
1607326800000|2020-12-07 07:40:00|35050.7|35030.7|35048.5|35028.5|35058.2|35038.2|35046|35026|41
1607327100000|2020-12-07 07:45:00|35046|35026|35071|35051|35073.5|35053.5|35043.5|35023.5|50
1607327400000|2020-12-07 07:50:00|35066.4|35046.4|35081|35061|35085.7|35065.7|35053.5|35033.5|79
1607327700000|2020-12-07 07:55:00|35076.4|35056.4|35115.7|35095.7|35115.7|35095.7|35068.7|35048.7|106
1607328000000|2020-12-07 08:00:00|35111|35091|35031|35011|35123.7|35103.7|35018.2|34998.2|296
1607328300000|2020-12-07 08:05:00|35033.2|35013.2|35036|35016|35058.5|35038.5|34991|34971|203
1607328600000|2020-12-07 08:10:00|35033.2|35013.2|35018.5|34998.5|35045.8|35025.8|34998.7|34978.7|165
1607328900000|2020-12-07 08:15:00|35016.2|34996.2|34956.2|34936.2|35033.5|35013.5|34953.7|34933.7|340
1607329200000|2020-12-07 08:20:00|34953.9|34933.9|34931.5|34911.5|34953.9|34933.9|34916.2|34896.2|367
1607329500000|2020-12-07 08:25:00|34929|34909|34909|34889|34931.5|34911.5|34906.5|34886.5|194
1607329800000|2020-12-07 08:30:00|34911.2|34891.2|34816.2|34796.2|34911.5|34891.5|34804|34784|574
1607330100000|2020-12-07 08:35:00|34816.5|34796.5|34866.5|34846.5|34876.2|34856.2|34814|34794|280
1607330400000|2020-12-07 08:40:00|34863.7|34843.7|34849|34829|34871.5|34851.5|34839|34819|153
1607330700000|2020-12-07 08:45:00|34846.5|34826.5|34896.5|34876.5|34906.5|34886.5|34846.5|34826.5|184
1607331000000|2020-12-07 08:50:00|34894|34874|34926.5|34906.5|34926.5|34906.5|34881.7|34861.7|159
1607331300000|2020-12-07 08:55:00|34924|34904|34911.5|34891.5|34936.2|34916.2|34906.5|34886.5|168
1607331600000|2020-12-07 09:00:00|34914.2|34894.2|34871.5|34851.5|34926.5|34906.5|34864|34844|185
1607331900000|2020-12-07 09:05:00|34871.7|34851.7|34864|34844|34881.5|34861.5|34861.5|34841.5|161
1607332200000|2020-12-07 09:10:00|34863.7|34843.7|34881.5|34861.5|34894|34874|34861.5|34841.5|151
1607332500000|2020-12-07 09:15:00|34881.7|34861.7|34929|34909|34929|34909|34881.7|34861.7|129
1607332800000|2020-12-07 09:20:00|34926.7|34906.7|34959|34939|34961.2|34941.2|34926.5|34906.5|167
1607333100000|2020-12-07 09:25:00|34956.7|34936.7|34943.5|34923.5|34966.5|34946.5|34916.2|34896.2|134
1607333400000|2020-12-07 09:30:00|34946|34926|34951|34931|34976|34956|34946|34926|110
1607333700000|2020-12-07 09:35:00|34948.7|34928.7|34956|34936|34963.5|34943.5|34941.2|34921.2|76
1607334000000|2020-12-07 09:40:00|34955.8|34935.8|34961|34941|34971|34951|34946|34926|71
1607334300000|2020-12-07 09:45:00|34963.5|34943.5|34933.5|34913.5|34963.5|34943.5|34928.7|34908.7|130
1607334600000|2020-12-07 09:50:00|34931|34911|34916|34896|34936|34916|34908.5|34888.5|113
1607334900000|2020-12-07 09:55:00|34913.7|34893.7|34906|34886|34926|34906|34903.5|34883.5|84
1607335200000|2020-12-07 10:00:00|34908.3|34888.3|34948.7|34928.7|34951|34931|34908.3|34888.3|213
1607335500000|2020-12-07 10:05:00|34948.5|34928.5|34946|34926|34968.5|34948.5|34943.5|34923.5|91
1607335800000|2020-12-07 10:10:00|34948.3|34928.3|34971|34951|34971|34951|34933.5|34913.5|74
1607336100000|2020-12-07 10:15:00|34966|34946|34985.8|34965.8|34985.8|34965.8|34951.3|34931.3|85
1607336400000|2020-12-07 10:20:00|34986|34966|35001|34981|35005.8|34985.8|34976|34956|131
1607336700000|2020-12-07 10:25:00|34998.8|34978.8|35006|34986|35026|35006|34996.3|34976.3|172
1607337000000|2020-12-07 10:30:00|35008.3|34988.3|35016.3|34996.3|35028.8|35008.8|34993.8|34973.8|180
1607337300000|2020-12-07 10:35:00|35018.8|34998.8|35028.8|35008.8|35043.5|35023.5|35006.3|34986.3|97
1607337600000|2020-12-07 10:40:00|35026.5|35006.5|35026.3|35006.3|35036|35016|35011.3|34991.3|81
1607337900000|2020-12-07 10:45:00|35023.8|35003.8|35001.3|34981.3|35026.3|35006.3|34996.3|34976.3|77
1607338200000|2020-12-07 10:50:00|35003.5|34983.5|35023.8|35003.8|35023.8|35003.8|34998.8|34978.8|52
1607338500000|2020-12-07 10:55:00|35021.5|35001.5|35001.3|34981.3|35026.3|35006.3|35001.3|34981.3|55
1607338800000|2020-12-07 11:00:00|34996.5|34976.5|34993.8|34973.8|34998.8|34978.8|34976.3|34956.3|112
1607339100000|2020-12-07 11:05:00|34996.3|34976.3|35021.3|35001.3|35021.3|35001.3|34986.3|34966.3|70
1607339400000|2020-12-07 11:10:00|35021|35001|35006.5|34986.5|35038.8|35018.8|34991.5|34971.5|181
1607339700000|2020-12-07 11:15:00|35009|34989|34991.5|34971.5|35021.3|35001.3|34989|34969|40
1607340000000|2020-12-07 11:20:00|34994|34974|34991.5|34971.5|34994|34974|34986.5|34966.5|41
1607340300000|2020-12-07 11:25:00|34991.3|34971.3|34994|34974|34996.5|34976.5|34986.5|34966.5|30
1607340600000|2020-12-07 11:30:00|34991.7|34971.7|34978.8|34958.8|34991.7|34971.7|34956.5|34936.5|110
1607340900000|2020-12-07 11:35:00|34981.3|34961.3|34999.2|34979.2|35011.5|34991.5|34981.3|34961.3|71
1607341200000|2020-12-07 11:40:00|34999.3|34979.3|35006.5|34986.5|35016.5|34996.5|34994|34974|87
1607341500000|2020-12-07 11:45:00|35009|34989|35011.5|34991.5|35016|34996|35001.5|34981.5|136
1607341800000|2020-12-07 11:50:00|35013.8|34993.8|34989|34969|35041|35021|34986.5|34966.5|135
1607342100000|2020-12-07 11:55:00|34991.5|34971.5|34989|34969|35006.5|34986.5|34981.5|34961.5|69
1607342400000|2020-12-07 12:00:00|34988.8|34968.8|34956.5|34936.5|34999|34979|34956.5|34936.5|105
1607342700000|2020-12-07 12:05:00|34959|34939|34946.5|34926.5|34969|34949|34939|34919|131
1607343000000|2020-12-07 12:10:00|34949|34929|34951.5|34931.5|34961.5|34941.5|34939.3|34919.3|68
1607343300000|2020-12-07 12:15:00|34953.8|34933.8|34926.5|34906.5|34956.5|34936.5|34926.5|34906.5|106
1607343600000|2020-12-07 12:20:00|34929|34909|34911.5|34891.5|34931.5|34911.5|34906.5|34886.5|143
1607343900000|2020-12-07 12:25:00|34914|34894|34899|34879|34916.3|34896.3|34894|34874|128
1607344200000|2020-12-07 12:30:00|34901.5|34881.5|34866.5|34846.5|34904|34884|34861.5|34841.5|319
1607344500000|2020-12-07 12:35:00|34866.8|34846.8|34891.5|34871.5|34891.5|34871.5|34866.8|34846.8|186
1607344800000|2020-12-07 12:40:00|34893.8|34873.8|34894.5|34874.5|34904|34884|34882|34862|202
1607345100000|2020-12-07 12:45:00|34892.2|34872.2|34862|34842|34904.3|34884.3|34859.5|34839.5|327
1607345400000|2020-12-07 12:50:00|34864.3|34844.3|34892|34872|34894.5|34874.5|34864.3|34844.3|132
1607345700000|2020-12-07 12:55:00|34889.8|34869.8|34899.5|34879.5|34919.3|34899.3|34887|34867|237
1607346000000|2020-12-07 13:00:00|34897.3|34877.3|34839.3|34819.3|34934.8|34914.8|34837|34817|815
1607346300000|2020-12-07 13:05:00|34839.5|34819.5|34907|34887|34909.3|34889.3|34839.5|34819.5|353
1607346600000|2020-12-07 13:10:00|34909.3|34889.3|34962.5|34942.5|34974.8|34954.8|34907.3|34887.3|588
1607346900000|2020-12-07 13:15:00|34960.2|34940.2|34960|34940|34980|34960|34929.8|34909.8|354
1607347200000|2020-12-07 13:20:00|34957.5|34937.5|34950|34930|34965|34945|34929.8|34909.8|245
1607347500000|2020-12-07 13:25:00|34947.5|34927.5|34957.5|34937.5|34982.5|34962.5|34945.2|34925.2|183
1607347800000|2020-12-07 13:30:00|34955.2|34935.2|34962.5|34942.5|34972.5|34952.5|34935.5|34915.5|206
1607348100000|2020-12-07 13:35:00|34958|34938|34987.5|34967.5|34987.5|34967.5|34948|34928|258
1607348400000|2020-12-07 13:40:00|34992.5|34972.5|35022.5|35002.5|35047.3|35027.3|34992.5|34972.5|388
1607348700000|2020-12-07 13:45:00|35020|35000|35012.5|34992.5|35022.5|35002.5|34982.5|34962.5|193
1607349000000|2020-12-07 13:50:00|35014.8|34994.8|35012.5|34992.5|35052.5|35032.5|35010|34990|160
1607349300000|2020-12-07 13:55:00|35012.3|34992.3|35047.5|35027.5|35050|35030|34997.5|34977.5|150
1607349600000|2020-12-07 14:00:00|35049.8|35029.8|35024.8|35004.8|35050|35030|35007.5|34987.5|336
1607349900000|2020-12-07 14:05:00|35022.5|35002.5|35008|34988|35067.5|35047.5|35008|34988|343
1607350200000|2020-12-07 14:10:00|35010.3|34990.3|34977.5|34957.5|35019.3|34999.3|34975|34955|233
1607350500000|2020-12-07 14:15:00|34980|34960|34952.5|34932.5|35002.5|34982.5|34948|34928|261
1607350800000|2020-12-07 14:20:00|34950.3|34930.3|34970.3|34950.3|34977.5|34957.5|34927.8|34907.8|230
1607351100000|2020-12-07 14:25:00|34972.5|34952.5|34992.5|34972.5|35007.5|34987.5|34965|34945|232
1607351400000|2020-12-07 14:30:00|34988|34968|35025|35005|35037.5|35017.5|34980.3|34960.3|239
1607351700000|2020-12-07 14:35:00|35027.3|35007.3|35062.5|35042.5|35070|35050|35010|34990|323
1607352000000|2020-12-07 14:40:00|35064.8|35044.8|35082.5|35062.5|35092.3|35072.3|35057.5|35037.5|618
1607352300000|2020-12-07 14:45:00|35087.5|35067.5|35109.8|35089.8|35122.5|35102.5|35052.8|35032.8|717
1607352600000|2020-12-07 14:50:00|35107.5|35087.5|35122.5|35102.5|35167.5|35147.5|35100|35080|639
1607352900000|2020-12-07 14:55:00|35127.1|35107.1|35132.3|35112.3|35147.3|35127.3|35102.5|35082.5|404
1607353200000|2020-12-07 15:00:00|35132.5|35112.5|35065|35045|35152.3|35132.3|35065|35045|464
1607353500000|2020-12-07 15:05:00|35062.8|35042.8|35102.5|35082.5|35127.5|35107.5|35062.5|35042.5|575
1607353800000|2020-12-07 15:10:00|35107.5|35087.5|35105|35085|35137.5|35117.5|35097.5|35077.5|226
1607354100000|2020-12-07 15:15:00|35102.8|35082.8|35057.5|35037.5|35102.8|35082.8|35037.5|35017.5|317
1607354400000|2020-12-07 15:20:00|35055|35035|35062.5|35042.5|35079.8|35059.8|35047.5|35027.5|238
1607354700000|2020-12-07 15:25:00|35060.3|35040.3|35057.6|35037.6|35070|35050|35037.8|35017.8|192
1607355000000|2020-12-07 15:30:00|35060.1|35040.1|35064.8|35044.8|35072.3|35052.3|35030.3|35010.3|236
1607355300000|2020-12-07 15:35:00|35062.6|35042.6|35112.6|35092.6|35112.6|35092.6|35062.6|35042.6|324
1607355600000|2020-12-07 15:40:00|35115.1|35095.1|35130.1|35110.1|35142.6|35122.6|35112.6|35092.6|293
1607355900000|2020-12-07 15:45:00|35132.3|35112.3|35102.3|35082.3|35145.1|35125.1|35097.8|35077.8|254
1607356200000|2020-12-07 15:50:00|35102.6|35082.6|35107.6|35087.6|35110.1|35090.1|35087.6|35067.6|209
1607356500000|2020-12-07 15:55:00|35105.3|35085.3|35070.1|35050.1|35105.3|35085.3|35062.8|35042.8|184
1607356800000|2020-12-07 16:00:00|35067.8|35047.8|35082.8|35062.8|35097.6|35077.6|35067.6|35047.6|188
1607357100000|2020-12-07 16:05:00|35080.3|35060.3|35070.3|35050.3|35095.3|35075.3|35070.3|35050.3|176
1607357400000|2020-12-07 16:10:00|35067.8|35047.8|35077.8|35057.8|35087.6|35067.6|35065.3|35045.3|170
1607357700000|2020-12-07 16:15:00|35073.1|35053.1|35067.3|35047.3|35087.6|35067.6|35060.3|35040.3|138
1607358000000|2020-12-07 16:20:00|35062.6|35042.6|35048.3|35028.3|35085.1|35065.1|35048.3|35028.3|365
1607358300000|2020-12-07 16:25:00|35053.1|35033.1|35025.8|35005.8|35058.3|35038.3|35025.8|35005.8|618
1607358600000|2020-12-07 16:30:00|35026|35006|35033.3|35013.3|35058.1|35038.1|35026|35006|650
1607358900000|2020-12-07 16:35:00|35033.1|35013.1|35037.8|35017.8|35040.1|35020.1|35015.3|34995.3|324
1607359200000|2020-12-07 16:40:00|35042.6|35022.6|35068.1|35048.1|35075.6|35055.6|35038.1|35018.1|561
1607359500000|2020-12-07 16:45:00|35067.8|35047.8|35028.1|35008.1|35067.8|35047.8|35023.1|35003.1|321
1607359800000|2020-12-07 16:50:00|35030.3|35010.3|35073.1|35053.1|35077.6|35057.6|35030.3|35010.3|162
1607360100000|2020-12-07 16:55:00|35072.8|35052.8|35088.1|35068.1|35088.1|35068.1|35060.6|35040.6|146
1607360400000|2020-12-07 17:00:00|35087.8|35067.8|35117.8|35097.8|35122.6|35102.6|35073.1|35053.1|209
1607360700000|2020-12-07 17:05:00|35117.6|35097.6|35137.8|35117.8|35137.8|35117.8|35102.8|35082.8|264
1607361000000|2020-12-07 17:10:00|35140.1|35120.1|35142.8|35122.8|35163.1|35143.1|35128.3|35108.3|229
1607361300000|2020-12-07 17:15:00|35140.6|35120.6|35167.6|35147.6|35169.9|35149.9|35140.6|35120.6|141
1607361600000|2020-12-07 17:20:00|35164.9|35144.9|35142.6|35122.6|35167.6|35147.6|35137.8|35117.8|89
1607361900000|2020-12-07 17:25:00|35140.1|35120.1|35142.6|35122.6|35145.1|35125.1|35137.6|35117.6|135
1607362200000|2020-12-07 17:30:00|35142.4|35122.4|35157.6|35137.6|35162.6|35142.6|35142.4|35122.4|123
1607362500000|2020-12-07 17:35:00|35152.6|35132.6|35152.6|35132.6|35152.6|35132.6|35117.6|35097.6|344
1607362800000|2020-12-07 17:40:00|35155.1|35135.1|35159.6|35139.6|35161.9|35141.9|35140.3|35120.3|84
1607363100000|2020-12-07 17:45:00|35159.4|35139.4|35167.9|35147.9|35174.6|35154.6|35157.4|35137.4|193
1607363400000|2020-12-07 17:50:00|35167.6|35147.6|35189.9|35169.9|35192.6|35172.6|35167.6|35147.6|198
1607363700000|2020-12-07 17:55:00|35190.1|35170.1|35177.6|35157.6|35192.6|35172.6|35172.9|35152.9|905
1607364000000|2020-12-07 18:00:00|35177.4|35157.4|35130.1|35110.1|35177.4|35157.4|35125.1|35105.1|296
1607364300000|2020-12-07 18:05:00|35127.9|35107.9|35112.6|35092.6|35140.1|35120.1|35112.6|35092.6|167
1607364600000|2020-12-07 18:10:00|35115.1|35095.1|35112.6|35092.6|35122.6|35102.6|35107.6|35087.6|126
1607364900000|2020-12-07 18:15:00|35110.4|35090.4|35115.1|35095.1|35122.4|35102.4|35102.9|35082.9|160
1607365200000|2020-12-07 18:20:00|35112.6|35092.6|35122.9|35102.9|35122.9|35102.9|35112.6|35092.6|69
1607365500000|2020-12-07 18:25:00|35122.6|35102.6|35122.6|35102.6|35127.4|35107.4|35117.6|35097.6|54
1607365800000|2020-12-07 18:30:00|35122.4|35102.4|35125.6|35105.6|35137.6|35117.6|35117.6|35097.6|123
1607366100000|2020-12-07 18:35:00|35125.4|35105.4|35102.9|35082.9|35127.9|35107.9|35102.6|35082.6|49
1607366400000|2020-12-07 18:40:00|35102.6|35082.6|35092.6|35072.6|35117.6|35097.6|35090.4|35070.4|105
1607366700000|2020-12-07 18:45:00|35090.4|35070.4|35057.6|35037.6|35095.1|35075.1|35052.6|35032.6|113
1607367000000|2020-12-07 18:50:00|35059.9|35039.9|35102.6|35082.6|35102.6|35082.6|35059.9|35039.9|146
1607367300000|2020-12-07 18:55:00|35102.4|35082.4|35095.1|35075.1|35102.6|35082.6|35092.9|35072.9|54
1607367600000|2020-12-07 19:00:00|35097.6|35077.6|35082.9|35062.9|35097.6|35077.6|35075.1|35055.1|47
1607367900000|2020-12-07 19:05:00|35085.1|35065.1|35107.6|35087.6|35122.6|35102.6|35085.1|35065.1|83
1607368200000|2020-12-07 19:10:00|35110.1|35090.1|35082.6|35062.6|35110.1|35090.1|35082.6|35062.6|44
1607368500000|2020-12-07 19:15:00|35085.4|35065.4|35067.6|35047.6|35087.6|35067.6|35067.6|35047.6|102
1607368800000|2020-12-07 19:20:00|35070.1|35050.1|35067.6|35047.6|35075.1|35055.1|35062.6|35042.6|66
1607369100000|2020-12-07 19:25:00|35070.1|35050.1|35072.6|35052.6|35077.6|35057.6|35062.6|35042.6|38
1607369400000|2020-12-07 19:30:00|35075.1|35055.1|35090.2|35070.2|35090.2|35070.2|35072.6|35052.6|39
1607369700000|2020-12-07 19:35:00|35087.9|35067.9|35072.7|35052.7|35087.9|35067.9|35072.7|35052.7|57
1607370000000|2020-12-07 19:40:00|35075.2|35055.2|35089.7|35069.7|35089.7|35069.7|35072.7|35052.7|23
1607370300000|2020-12-07 19:45:00|35089.9|35069.9|35090.2|35070.2|35092.7|35072.7|35087.7|35067.7|14
1607370600000|2020-12-07 19:50:00|35087.9|35067.9|35100.2|35080.2|35107.7|35087.7|35087.7|35067.7|61
1607370900000|2020-12-07 19:55:00|35097.9|35077.9|35104.9|35084.9|35104.9|35084.9|35095.4|35075.4|54
1607371200000|2020-12-07 20:00:00|35107.7|35087.7|35095.4|35075.4|35112.7|35092.7|35090.4|35070.4|62
1607371500000|2020-12-07 20:05:00|35095.2|35075.2|35092.7|35072.7|35100.2|35080.2|35092.7|35072.7|43
1607371800000|2020-12-07 20:10:00|35094.9|35074.9|35070.2|35050.2|35095.2|35075.2|35067.7|35047.7|48
1607372100000|2020-12-07 20:15:00|35067.9|35047.9|35087.7|35067.7|35087.7|35067.7|35067.7|35047.7|28
1607372400000|2020-12-07 20:20:00|35083.2|35063.2|35087.7|35067.7|35092.7|35072.7|35082.7|35062.7|38
1607372700000|2020-12-07 20:25:00|35090.2|35070.2|35097.7|35077.7|35097.7|35077.7|35087.7|35067.7|15
1607373000000|2020-12-07 20:30:00|35100.2|35080.2|35110.2|35090.2|35112.7|35092.7|35100.2|35080.2|43
1607373300000|2020-12-07 20:35:00|35109.9|35089.9|35100.4|35080.4|35110.2|35090.2|35100.4|35080.4|20
1607373600000|2020-12-07 20:40:00|35098.2|35078.2|35067.7|35047.7|35100.4|35080.4|35065.2|35045.2|31
1607373900000|2020-12-07 20:45:00|35070.2|35050.2|35070.2|35050.2|35082.7|35062.7|35057.7|35037.7|57
1607374200000|2020-12-07 20:50:00|35067.9|35047.9|35104.9|35084.9|35104.9|35084.9|35067.7|35047.7|75
1607374500000|2020-12-07 20:55:00|35109.4|35089.4|35132.7|35112.7|35132.7|35112.7|35109.4|35089.4|37
1607374800000|2020-12-07 21:00:00|35134.9|35114.9|35130.2|35110.2|35135.2|35115.2|35125.2|35105.2|26
1607375100000|2020-12-07 21:05:00|35132.4|35112.4|35132.7|35112.7|35132.7|35112.7|35127.7|35107.7|15
1607375400000|2020-12-07 21:10:00|35134.9|35114.9|35132.7|35112.7|35135.4|35115.4|35130.2|35110.2|27
1607375700000|2020-12-07 21:15:00|||||||||5
1607376000000|2020-12-07 21:20:00|35132.2|35112.2|35127.7|35107.7|35132.2|35112.2|35127.7|35107.7|9
1607376300000|2020-12-07 21:25:00|35127.9|35107.9|35132.7|35112.7|35132.7|35112.7|35127.7|35107.7|15
1607376600000|2020-12-07 21:30:00|35127.7|35107.7|35135.2|35115.2|35135.2|35115.2|35127.7|35107.7|41
1607376900000|2020-12-07 21:35:00|35132.7|35112.7|35137.7|35117.7|35137.7|35117.7|35132.7|35112.7|12
1607377200000|2020-12-07 21:40:00|35135.2|35115.2|35122.7|35102.7|35135.2|35115.2|35120.2|35100.2|39
1607377500000|2020-12-07 21:45:00|35125.2|35105.2|35097.7|35077.7|35127.5|35107.5|35097.7|35077.7|56
1607377800000|2020-12-07 21:50:00|35095.5|35075.5|35090.2|35070.2|35097.7|35077.7|35085.5|35065.5|19
1607378100000|2020-12-07 21:55:00|35087.7|35067.7|35085.2|35065.2|35090.2|35070.2|35073.2|35053.2|44
1607382000000|2020-12-07 23:00:00|35092.2|35072.2|35095.2|35075.2|35097.7|35077.7|35085|35065|33
1607382300000|2020-12-07 23:05:00|35097.5|35077.5|35095.2|35075.2|35097.5|35077.5|35087.7|35067.7|53
1607382600000|2020-12-07 23:10:00|35092.7|35072.7|35090.2|35070.2|35095.2|35075.2|35087.7|35067.7|27
1607382900000|2020-12-07 23:15:00|35092.7|35072.7|35087.7|35067.7|35092.7|35072.7|35087.7|35067.7|4
1607383200000|2020-12-07 23:20:00|||||||||13
1607383500000|2020-12-07 23:25:00|35088|35068|35087.7|35067.7|35088|35068|35087.7|35067.7|5
1607383800000|2020-12-07 23:30:00|35085.2|35065.2|35080.2|35060.2|35085.2|35065.2|35080.2|35060.2|12
1607384100000|2020-12-07 23:35:00|35080|35060|35072.7|35052.7|35080|35060|35072.7|35052.7|8
1607384400000|2020-12-07 23:40:00|35070.2|35050.2|35077.8|35057.8|35077.8|35057.8|35067.8|35047.8|17
1607384700000|2020-12-07 23:45:00|35075.3|35055.3|35070.3|35050.3|35077.8|35057.8|35070.3|35050.3|11
1607385000000|2020-12-07 23:50:00|35072.8|35052.8|35070.3|35050.3|35075.3|35055.3|35062.8|35042.8|11
1607385300000|2020-12-07 23:55:00|35072.8|35052.8|35062.8|35042.8|35072.8|35052.8|35060.3|35040.3|19
1607385600000|2020-12-08 00:00:00|35060.5|35040.5|35017.8|34997.8|35062.8|35042.8|35016.8|34996.8|83
1607385900000|2020-12-08 00:05:00|35020.3|35000.3|35002.8|34982.8|35020.3|35000.3|35002.8|34982.8|76
1607386200000|2020-12-08 00:10:00|34997.8|34977.8|35007.8|34987.8|35020.3|35000.3|34992.8|34972.8|57
1607386500000|2020-12-08 00:15:00|35008|34988|35022.8|35002.8|35027.8|35007.8|35008|34988|37
1607386800000|2020-12-08 00:20:00|35020.3|35000.3|35032.8|35012.8|35032.8|35012.8|35017.8|34997.8|36
1607387100000|2020-12-08 00:25:00|35035|35015|35027.8|35007.8|35045|35025|35027.8|35007.8|35
1607387400000|2020-12-08 00:30:00|35028.3|35008.3|35035.3|35015.3|35052.3|35032.3|35028.3|35008.3|53
1607387700000|2020-12-08 00:35:00|35035|35015|35023|35003|35035|35015|35023|35003|26
1607388000000|2020-12-08 00:40:00|35020.3|35000.3|35017.8|34997.8|35022.8|35002.8|35017.8|34997.8|21
1607388300000|2020-12-08 00:45:00|35020.3|35000.3|35042.8|35022.8|35042.8|35022.8|35020.3|35000.3|25
1607388600000|2020-12-08 00:50:00|35047.8|35027.8|35030.3|35010.3|35047.8|35027.8|35027.8|35007.8|31
1607388900000|2020-12-08 00:55:00|35027.8|35007.8|35025.3|35005.3|35030.3|35010.3|35017.8|34997.8|44
1607389200000|2020-12-08 01:00:00|35027.5|35007.5|35027.5|35007.5|35047.8|35027.8|34992.8|34972.8|420
1607389500000|2020-12-08 01:05:00|35032.5|35012.5|35052.8|35032.8|35070.3|35050.3|35015.3|34995.3|205
1607389800000|2020-12-08 01:10:00|35057.8|35037.8|35047.8|35027.8|35087.8|35067.8|35042.8|35022.8|200
1607390100000|2020-12-08 01:15:00|35042.8|35022.8|35042.8|35022.8|35060.5|35040.5|35015.3|34995.3|276
1607390400000|2020-12-08 01:20:00|35040.5|35020.5|35057.8|35037.8|35062.8|35042.8|35027.5|35007.5|170
1607390700000|2020-12-08 01:25:00|35057.5|35037.5|35037.8|35017.8|35067.8|35047.8|35032.8|35012.8|208
1607391000000|2020-12-08 01:30:00|35038.3|35018.3|35000.3|34980.3|35040.5|35020.5|34997.8|34977.8|176
1607391300000|2020-12-08 01:35:00|34998|34978|35030.3|35010.3|35042.8|35022.8|34997.8|34977.8|163
1607391600000|2020-12-08 01:40:00|35032.8|35012.8|34975.3|34955.3|35032.8|35012.8|34955.3|34935.3|400
1607391900000|2020-12-08 01:45:00|34977.5|34957.5|34937.8|34917.8|34980.3|34960.3|34937.8|34917.8|283
1607392200000|2020-12-08 01:50:00|34933.1|34913.1|34880.6|34860.6|34942.8|34922.8|34880.6|34860.6|460
1607392500000|2020-12-08 01:55:00|34878.3|34858.3|34865.1|34845.1|34885.3|34865.3|34855.1|34835.1|431
1607392800000|2020-12-08 02:00:00|34865.3|34845.3|34865.3|34845.3|34885.3|34865.3|34847.8|34827.8|241
1607393100000|2020-12-08 02:05:00|34867.8|34847.8|34903.1|34883.1|34910.3|34890.3|34862.8|34842.8|191
1607393400000|2020-12-08 02:10:00|34902.8|34882.8|34872.8|34852.8|34902.8|34882.8|34868.1|34848.1|141
1607393700000|2020-12-08 02:15:00|34870.1|34850.1|34887.8|34867.8|34892.8|34872.8|34870.1|34850.1|41
1607394000000|2020-12-08 02:20:00|34887.3|34867.3|34882.8|34862.8|34897.8|34877.8|34880.6|34860.6|52
1607394300000|2020-12-08 02:25:00|34880.3|34860.3|34865.3|34845.3|34882.8|34862.8|34862.8|34842.8|58
1607394600000|2020-12-08 02:30:00|34867.6|34847.6|34892.8|34872.8|34902.8|34882.8|34862.8|34842.8|165
1607394900000|2020-12-08 02:35:00|34890.3|34870.3|34907.8|34887.8|34912.6|34892.6|34887.8|34867.8|99
1607395200000|2020-12-08 02:40:00|34910.1|34890.1|34917.8|34897.8|34927.8|34907.8|34907.8|34887.8|140
1607395500000|2020-12-08 02:45:00|34915.6|34895.6|34940.3|34920.3|34940.3|34920.3|34915.3|34895.3|101
1607395800000|2020-12-08 02:50:00|34942.8|34922.8|34960.3|34940.3|34967.6|34947.6|34940.1|34920.1|136
1607396100000|2020-12-08 02:55:00|34960.6|34940.6|34955.3|34935.3|34962.8|34942.8|34932.8|34912.8|104
1607396400000|2020-12-08 03:00:00|34957.8|34937.8|34967.8|34947.8|34967.8|34947.8|34952.8|34932.8|109
1607396700000|2020-12-08 03:05:00|34967.6|34947.6|34972.8|34952.8|34972.8|34952.8|34952.8|34932.8|77
1607397000000|2020-12-08 03:10:00|34970.6|34950.6|34962.8|34942.8|34972.8|34952.8|34945.6|34925.6|90
1607397300000|2020-12-08 03:15:00|34965.3|34945.3|34957.8|34937.8|34972.8|34952.8|34957.8|34937.8|119
1607397600000|2020-12-08 03:20:00|34962.8|34942.8|34950.3|34930.3|34962.8|34942.8|34932.8|34912.8|156
1607397900000|2020-12-08 03:25:00|34947.8|34927.8|34945.6|34925.6|34952.8|34932.8|34940.3|34920.3|56
1607398200000|2020-12-08 03:30:00|34947.8|34927.8|34947.8|34927.8|34950.3|34930.3|34942.8|34922.8|26
1607398500000|2020-12-08 03:35:00|34952.8|34932.8|34940.3|34920.3|34952.8|34932.8|34940.3|34920.3|32
1607398800000|2020-12-08 03:40:00|34940.1|34920.1|34932.8|34912.8|34940.1|34920.1|34927.8|34907.8|34
1607399100000|2020-12-08 03:45:00|34933.4|34913.4|34932.9|34912.9|34937.9|34917.9|34927.9|34907.9|49
1607399400000|2020-12-08 03:50:00|34930.6|34910.6|34932.9|34912.9|34933.1|34913.1|34927.9|34907.9|27
1607399700000|2020-12-08 03:55:00|34937.6|34917.6|34942.9|34922.9|34947.9|34927.9|34932.9|34912.9|31
1607400000000|2020-12-08 04:00:00|34945.1|34925.1|34942.9|34922.9|34947.9|34927.9|34942.9|34922.9|11
1607400300000|2020-12-08 04:05:00|34945.4|34925.4|34952.9|34932.9|34957.9|34937.9|34942.9|34922.9|46
1607400600000|2020-12-08 04:10:00|34947.9|34927.9|34940.4|34920.4|34947.9|34927.9|34940.4|34920.4|30
1607400900000|2020-12-08 04:15:00|34942.9|34922.9|34922.9|34902.9|34942.9|34922.9|34922.9|34902.9|39
1607401200000|2020-12-08 04:20:00|34920.4|34900.4|34908.1|34888.1|34920.4|34900.4|34903.1|34883.1|68
1607401500000|2020-12-08 04:25:00|34907.9|34887.9|34912.9|34892.9|34912.9|34892.9|34907.9|34887.9|47
1607401800000|2020-12-08 04:30:00|34915.4|34895.4|34917.9|34897.9|34917.9|34897.9|34912.9|34892.9|52
1607402100000|2020-12-08 04:35:00|34915.4|34895.4|34907.9|34887.9|34920.4|34900.4|34907.9|34887.9|42
1607402400000|2020-12-08 04:40:00|34912.9|34892.9|34902.9|34882.9|34912.9|34892.9|34900.4|34880.4|39
1607402700000|2020-12-08 04:45:00|34905.4|34885.4|34905.4|34885.4|34905.4|34885.4|34902.9|34882.9|30
1607403000000|2020-12-08 04:50:00|34907.9|34887.9|34907.9|34887.9|34912.9|34892.9|34907.9|34887.9|25
1607403300000|2020-12-08 04:55:00|34912.9|34892.9|34915.4|34895.4|34917.9|34897.9|34912.9|34892.9|33
1607403600000|2020-12-08 05:00:00|34917.9|34897.9|34912.9|34892.9|34920.4|34900.4|34910.4|34890.4|37
1607403900000|2020-12-08 05:05:00|34915.4|34895.4|34917.9|34897.9|34917.9|34897.9|34912.9|34892.9|17
1607404200000|2020-12-08 05:10:00|34922.9|34902.9|34947.9|34927.9|34947.9|34927.9|34922.9|34902.9|61
1607404500000|2020-12-08 05:15:00|34945.6|34925.6|34942.9|34922.9|34947.9|34927.9|34942.9|34922.9|29
1607404800000|2020-12-08 05:20:00|34945.4|34925.4|34957.9|34937.9|34959.9|34939.9|34942.9|34922.9|62
1607405100000|2020-12-08 05:25:00|34955.4|34935.4|34955.4|34935.4|34960.4|34940.4|34952.9|34932.9|31
1607405400000|2020-12-08 05:30:00|34957.9|34937.9|35000.4|34980.4|35017.9|34997.9|34957.9|34937.9|244
1607405700000|2020-12-08 05:35:00|35002.9|34982.9|34995.4|34975.4|35020.4|35000.4|34992.9|34972.9|100
1607406000000|2020-12-08 05:40:00|34997.9|34977.9|34987.9|34967.9|34997.9|34977.9|34975.7|34955.7|66
1607406300000|2020-12-08 05:45:00|34990.4|34970.4|34997.9|34977.9|34997.9|34977.9|34975.7|34955.7|61
1607406600000|2020-12-08 05:50:00|34995.4|34975.4|34987.9|34967.9|34997.9|34977.9|34978.2|34958.2|38
1607406900000|2020-12-08 05:55:00|34992.6|34972.6|34995.4|34975.4|35002.9|34982.9|34992.6|34972.6|49
1607407200000|2020-12-08 06:00:00|34992.9|34972.9|35000.4|34980.4|35007.9|34987.9|34982.9|34962.9|103
1607407500000|2020-12-08 06:05:00|35002.9|34982.9|34992.9|34972.9|35002.9|34982.9|34988.2|34968.2|89
1607407800000|2020-12-08 06:10:00|34995.4|34975.4|35010.4|34990.4|35012.9|34992.9|34992.9|34972.9|71
1607408100000|2020-12-08 06:15:00|35012.9|34992.9|35005.4|34985.4|35012.9|34992.9|34997.9|34977.9|44
1607408400000|2020-12-08 06:20:00|35007.9|34987.9|35012.9|34992.9|35015.4|34995.4|35005.4|34985.4|45
1607408700000|2020-12-08 06:25:00|35010.4|34990.4|34980.4|34960.4|35012.9|34992.9|34977.9|34957.9|97
1607409000000|2020-12-08 06:30:00|34980.7|34960.7|34990.4|34970.4|35000.4|34980.4|34972.9|34952.9|96
1607409300000|2020-12-08 06:35:00|34992.9|34972.9|34997.9|34977.9|35010.4|34990.4|34987.9|34967.9|82
1607409600000|2020-12-08 06:40:00|34998.2|34978.2|34947.9|34927.9|35007.9|34987.9|34938.2|34918.2|199
1607409900000|2020-12-08 06:45:00|34945.7|34925.7|34962.9|34942.9|34965.4|34945.4|34935.4|34915.4|126
1607410200000|2020-12-08 06:50:00|34960.4|34940.4|34947.7|34927.7|34962.9|34942.9|34942.9|34922.9|161
1607410500000|2020-12-08 06:55:00|34945.2|34925.2|34940.4|34920.4|34960.4|34940.4|34937.7|34917.7|93
1607410800000|2020-12-08 07:00:00|34937.9|34917.9|34917.9|34897.9|34947.9|34927.9|34912.9|34892.9|128
1607411100000|2020-12-08 07:05:00|34915.7|34895.7|34887.9|34867.9|34917.9|34897.9|34882.9|34862.9|160
1607411400000|2020-12-08 07:10:00|34890.4|34870.4|34893.2|34873.2|34893.2|34873.2|34877.9|34857.9|77
1607411700000|2020-12-08 07:15:00|34895.4|34875.4|34887.9|34867.9|34895.4|34875.4|34867.9|34847.9|119
1607412000000|2020-12-08 07:20:00|34882.9|34862.9|34902.9|34882.9|34907.9|34887.9|34882.9|34862.9|74
1607412300000|2020-12-08 07:25:00|34905.4|34885.4|34902.9|34882.9|34907.9|34887.9|34897.9|34877.9|30
1607412600000|2020-12-08 07:30:00|34905.2|34885.2|34917.9|34897.9|34922.7|34902.7|34902.9|34882.9|43
1607412900000|2020-12-08 07:35:00|34920.2|34900.2|34942.9|34922.9|34945.4|34925.4|34917.9|34897.9|74
1607413200000|2020-12-08 07:40:00|34942.7|34922.7|34947.9|34927.9|34947.9|34927.9|34927.9|34907.9|47
1607413500000|2020-12-08 07:45:00|34945.4|34925.4|34917.9|34897.9|34945.4|34925.4|34917.9|34897.9|47
1607413800000|2020-12-08 07:50:00|34915.7|34895.7|34942.9|34922.9|34945.4|34925.4|34912.9|34892.9|47
1607414100000|2020-12-08 07:55:00|34940.7|34920.7|34938|34918|34960.2|34940.2|34928|34908|99
1607414400000|2020-12-08 08:00:00|34933.2|34913.2|34943|34923|34960.2|34940.2|34918.2|34898.2|193
1607414700000|2020-12-08 08:05:00|34938.5|34918.5|34948|34928|34963|34943|34935.5|34915.5|97
1607415000000|2020-12-08 08:10:00|34945.7|34925.7|34913|34893|34945.7|34925.7|34890.7|34870.7|144
1607415300000|2020-12-08 08:15:00|34910.5|34890.5|34948.2|34928.2|34955.5|34935.5|34910.5|34890.5|72
1607415600000|2020-12-08 08:20:00|34945.7|34925.7|34945.5|34925.5|34950.5|34930.5|34933|34913|74
1607415900000|2020-12-08 08:25:00|34950.5|34930.5|34955.5|34935.5|34963|34943|34950.5|34930.5|94
1607416200000|2020-12-08 08:30:00|34953|34933|34985.5|34965.5|34988|34968|34953|34933|95
1607416500000|2020-12-08 08:35:00|34987.7|34967.7|34963.2|34943.2|34997.7|34977.7|34963.2|34943.2|106
1607416800000|2020-12-08 08:40:00|34963|34943|34968|34948|34973|34953|34948|34928|88
1607417100000|2020-12-08 08:45:00|34970.2|34950.2|34995.5|34975.5|34998|34978|34970.2|34950.2|130
1607417400000|2020-12-08 08:50:00|34993.2|34973.2|34973|34953|34993.2|34973.2|34970.5|34950.5|63
1607417700000|2020-12-08 08:55:00|34975.5|34955.5|34980.5|34960.5|34980.5|34960.5|34968|34948|24
1607418000000|2020-12-08 09:00:00|34980.7|34960.7|35018|34998|35038|35018|34980.7|34960.7|167
1607418300000|2020-12-08 09:05:00|35020.5|35000.5|35048|35028|35067.2|35047.2|35018|34998|229
1607418600000|2020-12-08 09:10:00|35045.5|35025.5|35057.7|35037.7|35068|35048|35045.5|35025.5|98
1607418900000|2020-12-08 09:15:00|35053.2|35033.2|35023|35003|35053.2|35033.2|35018|34998|124
1607419200000|2020-12-08 09:20:00|35023.2|35003.2|35000.7|34980.7|35027.7|35007.7|35000.7|34980.7|71
1607419500000|2020-12-08 09:25:00|35000.5|34980.5|34993|34973|35008|34988|34990.5|34970.5|56
1607419800000|2020-12-08 09:30:00|34990.5|34970.5|34973|34953|34998|34978|34968|34948|123
1607420100000|2020-12-08 09:35:00|34970.5|34950.5|34900.5|34880.5|34973|34953|34895.5|34875.5|238
1607420400000|2020-12-08 09:40:00|34902.7|34882.7|34785.5|34765.5|34903|34883|34755.5|34735.5|556
1607420700000|2020-12-08 09:45:00|34783.3|34763.3|34788|34768|34795.5|34775.5|34773.5|34753.5|350
1607421000000|2020-12-08 09:50:00|34783|34763|34715.8|34695.8|34783|34763|34713.3|34693.3|265
1607421300000|2020-12-08 09:55:00|34718|34698|34730.5|34710.5|34742.5|34722.5|34693|34673|323
1607421600000|2020-12-08 10:00:00|34732.7|34712.7|34728|34708|34737.7|34717.7|34703|34683|234
1607421900000|2020-12-08 10:05:00|34725.5|34705.5|34728|34708|34733|34713|34703.3|34683.3|154
1607422200000|2020-12-08 10:10:00|34728.5|34708.5|34763|34743|34768|34748|34728|34708|153
1607422500000|2020-12-08 10:15:00|34760.8|34740.8|34783|34763|34785.5|34765.5|34758|34738|147
1607422800000|2020-12-08 10:20:00|34785.5|34765.5|34785.2|34765.2|34785.5|34765.5|34773|34753|111
1607423100000|2020-12-08 10:25:00|34785.5|34765.5|34783|34763|34798|34778|34773|34753|97
1607423400000|2020-12-08 10:30:00|34785.5|34765.5|34780.8|34760.8|34793|34773|34773|34753|95
1607423700000|2020-12-08 10:35:00|34775.5|34755.5|34775.8|34755.8|34782.8|34762.8|34768|34748|56
1607424000000|2020-12-08 10:40:00|34778|34758|34820.5|34800.5|34823|34803|34778|34758|169
1607424300000|2020-12-08 10:45:00|34818.3|34798.3|34808|34788|34823|34803|34808|34788|81
1607424600000|2020-12-08 10:50:00|34810.5|34790.5|34793.3|34773.3|34835.5|34815.5|34793|34773|134
1607424900000|2020-12-08 10:55:00|34798|34778|34785.8|34765.8|34798|34778|34778|34758|87
1607425200000|2020-12-08 11:00:00|34788|34768|34770.5|34750.5|34788|34768|34768|34748|127
1607425500000|2020-12-08 11:05:00|34770.8|34750.8|34755.5|34735.5|34773|34753|34753|34733|113
1607425800000|2020-12-08 11:10:00|34758|34738|34762.8|34742.8|34763|34743|34748.3|34728.3|57
1607426100000|2020-12-08 11:15:00|34758|34738|34728|34708|34765.5|34745.5|34728|34708|144
1607426400000|2020-12-08 11:20:00|34730.5|34710.5|34748|34728|34750.5|34730.5|34723|34703|92
1607426700000|2020-12-08 11:25:00|34745.5|34725.5|34780.3|34760.3|34780.3|34760.3|34745.5|34725.5|85
1607427000000|2020-12-08 11:30:00|34783|34763|34760.5|34740.5|34785.5|34765.5|34760.5|34740.5|89
1607427300000|2020-12-08 11:35:00|34760.8|34740.8|34783.3|34763.3|34787.8|34767.8|34758|34738|41
1607427600000|2020-12-08 11:40:00|34783|34763|34758|34738|34785.8|34765.8|34758|34738|101
1607427900000|2020-12-08 11:45:00|34755.5|34735.5|34728|34708|34758|34738|34723.3|34703.3|97
1607428200000|2020-12-08 11:50:00|34723.6|34703.6|34755.5|34735.5|34763|34743|34723|34703|74
1607428500000|2020-12-08 11:55:00|34753|34733|34732.8|34712.8|34753.3|34733.3|34728|34708|65
1607428800000|2020-12-08 12:00:00|34733|34713|34743.1|34723.1|34753.1|34733.1|34730.8|34710.8|111
1607429100000|2020-12-08 12:05:00|34745.6|34725.6|34725.6|34705.6|34745.6|34725.6|34723.1|34703.1|67
1607429400000|2020-12-08 12:10:00|34725.3|34705.3|34700.6|34680.6|34728.1|34708.1|34693.1|34673.1|183
1607429700000|2020-12-08 12:15:00|34702.8|34682.8|34735.6|34715.6|34735.8|34715.8|34698.1|34678.1|130
1607430000000|2020-12-08 12:20:00|34738.1|34718.1|34758.1|34738.1|34762.5|34742.5|34738.1|34718.1|96
1607430300000|2020-12-08 12:25:00|34760.3|34740.3|34763.1|34743.1|34783.1|34763.1|34753.6|34733.6|191
1607430600000|2020-12-08 12:30:00|34755.6|34735.6|34770.3|34750.3|34775.6|34755.6|34738.1|34718.1|269
1607430900000|2020-12-08 12:35:00|34770.8|34750.8|34798.1|34778.1|34802.5|34782.5|34768.1|34748.1|170
1607431200000|2020-12-08 12:40:00|34795.3|34775.3|34810.6|34790.6|34818.1|34798.1|34788.1|34768.1|126
1607431500000|2020-12-08 12:45:00|34813.1|34793.1|34833.1|34813.1|34835.3|34815.3|34805.6|34785.6|227
1607431800000|2020-12-08 12:50:00|34833.3|34813.3|34838.1|34818.1|34850.8|34830.8|34830.6|34810.6|217
1607432100000|2020-12-08 12:55:00|34835.6|34815.6|34852.8|34832.8|34853.1|34833.1|34830.6|34810.6|227
1607432400000|2020-12-08 13:00:00|34860|34840|34903.1|34883.1|34918.1|34898.1|34858.1|34838.1|817
1607432700000|2020-12-08 13:05:00|34898.1|34878.1|34823.1|34803.1|34898.1|34878.1|34780.6|34760.6|1027
1607433000000|2020-12-08 13:10:00|34825.6|34805.6|34825.6|34805.6|34860.6|34840.6|34815.3|34795.3|555
1607433300000|2020-12-08 13:15:00|34827.8|34807.8|34873.1|34853.1|34875.3|34855.3|34818.1|34798.1|366
1607433600000|2020-12-08 13:20:00|34870.3|34850.3|34915.6|34895.6|34918.1|34898.1|34868.1|34848.1|442
1607433900000|2020-12-08 13:25:00|34917.8|34897.8|34883.1|34863.1|34918.1|34898.1|34868.1|34848.1|234
1607434200000|2020-12-08 13:30:00|34887.6|34867.6|34881.1|34861.1|34896.1|34876.1|34863.9|34843.9|455
1607434500000|2020-12-08 13:35:00|34883.6|34863.6|34893.6|34873.6|34898.6|34878.6|34871.1|34851.1|337
1607434800000|2020-12-08 13:40:00|34891.1|34871.1|34883.6|34863.6|34903.6|34883.6|34866.1|34846.1|498
1607435100000|2020-12-08 13:45:00|34881.1|34861.1|34883.6|34863.6|34888.6|34868.6|34858.6|34838.6|255
1607435400000|2020-12-08 13:50:00|34886.1|34866.1|34880.9|34860.9|34906.1|34886.1|34876.1|34856.1|234
1607435700000|2020-12-08 13:55:00|34881.1|34861.1|34848.6|34828.6|34881.1|34861.1|34838.6|34818.6|240
1607436000000|2020-12-08 14:00:00|34848.9|34828.9|34906.1|34886.1|34908.4|34888.4|34848.9|34828.9|280
1607436300000|2020-12-08 14:05:00|34905.9|34885.9|34931.1|34911.1|34936.1|34916.1|34893.6|34873.6|269
1607436600000|2020-12-08 14:10:00|34933.4|34913.4|34948.6|34928.6|34966.1|34946.1|34931.1|34911.1|414
1607436900000|2020-12-08 14:15:00|34950.9|34930.9|34948.6|34928.6|35000.9|34980.9|34943.6|34923.6|400
1607437200000|2020-12-08 14:20:00|34948.4|34928.4|34946.1|34926.1|34956.1|34936.1|34938.6|34918.6|155
1607437500000|2020-12-08 14:25:00|34948.6|34928.6|34963.6|34943.6|34968.6|34948.6|34946.1|34926.1|130
1607437800000|2020-12-08 14:30:00|34963.9|34943.9|34993.6|34973.6|35001.1|34981.1|34919.2|34899.2|351
1607438100000|2020-12-08 14:35:00|34998.1|34978.1|34968.6|34948.6|35023.6|35003.6|34958.6|34938.6|345
1607438400000|2020-12-08 14:40:00|34978.1|34958.1|34988.7|34968.7|35013.6|34993.6|34971.1|34951.1|303
1607438700000|2020-12-08 14:45:00|34988.9|34968.9|34968.7|34948.7|35003.7|34983.7|34943.7|34923.7|269
1607439000000|2020-12-08 14:50:00|34966.4|34946.4|34943.7|34923.7|34966.4|34946.4|34918.7|34898.7|342
1607439300000|2020-12-08 14:55:00|34941.2|34921.2|34953.7|34933.7|34953.7|34933.7|34928.7|34908.7|277
1607439600000|2020-12-08 15:00:00|34956.2|34936.2|34943.7|34923.7|34996.2|34976.2|34911.2|34891.2|455
1607439900000|2020-12-08 15:05:00|34945.9|34925.9|34966.4|34946.4|34978.4|34958.4|34931.2|34911.2|249
1607440200000|2020-12-08 15:10:00|34964.2|34944.2|34948.7|34928.7|34983.7|34963.7|34948.7|34928.7|266
1607440500000|2020-12-08 15:15:00|34950.9|34930.9|34898.7|34878.7|34955.9|34935.9|34893.7|34873.7|369
1607440800000|2020-12-08 15:20:00|34898.4|34878.4|34886.2|34866.2|34900.9|34880.9|34881.2|34861.2|605
1607441100000|2020-12-08 15:25:00|34883.7|34863.7|34895.9|34875.9|34916.2|34896.2|34883.7|34863.7|548
1607441400000|2020-12-08 15:30:00|34898.1|34878.1|34883.7|34863.7|34903.9|34883.9|34878.7|34858.7|429
1607441700000|2020-12-08 15:35:00|34881.4|34861.4|34886.2|34866.2|34901.2|34881.2|34878.7|34858.7|196
1607442000000|2020-12-08 15:40:00|34883.9|34863.9|34873.7|34853.7|34888.7|34868.7|34868.7|34848.7|192
1607442300000|2020-12-08 15:45:00|34871.4|34851.4|34898.7|34878.7|34903.7|34883.7|34858.7|34838.7|256
1607442600000|2020-12-08 15:50:00|34893.7|34873.7|34888.7|34868.7|34901.4|34881.4|34873.7|34853.7|198
1607442900000|2020-12-08 15:55:00|34890.9|34870.9|34916.2|34896.2|34923.7|34903.7|34890.9|34870.9|198
1607443200000|2020-12-08 16:00:00|34913.7|34893.7|34958.7|34938.7|34958.7|34938.7|34913.7|34893.7|381
1607443500000|2020-12-08 16:05:00|34961.2|34941.2|34933.7|34913.7|34968.7|34948.7|34931.2|34911.2|215
1607443800000|2020-12-08 16:10:00|34931.2|34911.2|34936.2|34916.2|34943.7|34923.7|34928.7|34908.7|168
1607444100000|2020-12-08 16:15:00|34934|34914|34948.7|34928.7|34948.7|34928.7|34928.7|34908.7|217
1607444400000|2020-12-08 16:20:00|34951.2|34931.2|34953.4|34933.4|34953.4|34933.4|34938.7|34918.7|482
1607444700000|2020-12-08 16:25:00|34953.7|34933.7|34921.2|34901.2|34953.7|34933.7|34903.7|34883.7|333
1607445000000|2020-12-08 16:30:00|34923.4|34903.4|34928.7|34908.7|34949|34929|34913.7|34893.7|779
1607445300000|2020-12-08 16:35:00|34928.4|34908.4|34944|34924|34944|34924|34911.5|34891.5|712
1607445600000|2020-12-08 16:40:00|34945.9|34925.9|34948.7|34928.7|34953.7|34933.7|34934.2|34914.2|497
1607445900000|2020-12-08 16:45:00|34949|34929|34976.5|34956.5|34980.9|34960.9|34946.2|34926.2|305
1607446200000|2020-12-08 16:50:00|34978.7|34958.7|34968.7|34948.7|34978.7|34958.7|34963.7|34943.7|590
1607446500000|2020-12-08 16:55:00|34966.5|34946.5|34938.7|34918.7|34968.7|34948.7|34928.7|34908.7|421
1607446800000|2020-12-08 17:00:00|34936.2|34916.2|34948.7|34928.7|34963.7|34943.7|34936.2|34916.2|312
1607447100000|2020-12-08 17:05:00|34950.9|34930.9|34958.4|34938.4|34963.7|34943.7|34933.7|34913.7|618
1607447400000|2020-12-08 17:10:00|34960.9|34940.9|34968.7|34948.7|34973.4|34953.4|34956.5|34936.5|454
1607447700000|2020-12-08 17:15:00|34963.7|34943.7|34959|34939|34963.7|34943.7|34954|34934|470
1607448000000|2020-12-08 17:20:00|34958.7|34938.7|34943.7|34923.7|34958.7|34938.7|34931.8|34911.8|329
1607448300000|2020-12-08 17:25:00|34943.5|34923.5|34964.3|34944.3|34981|34961|34938.7|34918.7|469
1607448600000|2020-12-08 17:30:00|34966.5|34946.5|34954|34934|34968.7|34948.7|34954|34934|439
1607448900000|2020-12-08 17:35:00|34953.7|34933.7|34963.7|34943.7|34968.7|34948.7|34948.5|34928.5|278
1607449200000|2020-12-08 17:40:00|34964|34944|34988.7|34968.7|34988.7|34968.7|34963.7|34943.7|227
1607449500000|2020-12-08 17:45:00|34983.7|34963.7|34988.7|34968.7|34988.7|34968.7|34974.5|34954.5|148
1607449800000|2020-12-08 17:50:00|34988.5|34968.5|34998.7|34978.7|34998.7|34978.7|34986.5|34966.5|582
1607450100000|2020-12-08 17:55:00|35003.5|34983.5|35013.2|34993.2|35013.5|34993.5|34993.5|34973.5|990
1607450400000|2020-12-08 18:00:00|35010.7|34990.7|34997.9|34977.9|35018.2|34998.2|34997.9|34977.9|586
1607450700000|2020-12-08 18:05:00|34995.4|34975.4|34995.4|34975.4|34998.2|34978.2|34988.5|34968.5|335
1607451000000|2020-12-08 18:10:00|34993.2|34973.2|34998.2|34978.2|35003.2|34983.2|34993.2|34973.2|217
1607451300000|2020-12-08 18:15:00|34997.9|34977.9|35007.9|34987.9|35007.9|34987.9|34988.2|34968.2|301
1607451600000|2020-12-08 18:20:00|35005.7|34985.7|35023.2|35003.2|35037.7|35017.7|35005.7|34985.7|435
1607451900000|2020-12-08 18:25:00|35028.2|35008.2|35057.9|35037.9|35058.2|35038.2|35023.2|35003.2|405
1607452200000|2020-12-08 18:30:00|35053.2|35033.2|35063.2|35043.2|35065.4|35045.4|35053.2|35033.2|162
1607452500000|2020-12-08 18:35:00|35060.7|35040.7|35043.2|35023.2|35073.2|35053.2|35042.9|35022.9|185
1607452800000|2020-12-08 18:40:00|35045.4|35025.4|35035.7|35015.7|35052.9|35032.9|35033.2|35013.2|69
1607453100000|2020-12-08 18:45:00|35033.5|35013.5|35040.7|35020.7|35043.2|35023.2|35033.2|35013.2|26
1607453400000|2020-12-08 18:50:00|35042.9|35022.9|35028.2|35008.2|35043.2|35023.2|35028.2|35008.2|39
1607453700000|2020-12-08 18:55:00|35030.7|35010.7|35023.2|35003.2|35035.7|35015.7|35018.2|34998.2|119
1607454000000|2020-12-08 19:00:00|35022.9|35002.9|35018.2|34998.2|35023.2|35003.2|35015.7|34995.7|35
1607454300000|2020-12-08 19:05:00|35016|34996|35036|35016|35043.2|35023.2|35013.2|34993.2|57
1607454600000|2020-12-08 19:10:00|35033.8|35013.8|35028.5|35008.5|35033.8|35013.8|35028.2|35008.2|21
1607454900000|2020-12-08 19:15:00|35033|35013|35030.5|35010.5|35033.2|35013.2|35025.7|35005.7|41
1607455200000|2020-12-08 19:20:00|35033|35013|35058.2|35038.2|35058.2|35038.2|35028.2|35008.2|47
1607455500000|2020-12-08 19:25:00|35056|35036|35048.2|35028.2|35058.2|35038.2|35045.7|35025.7|29
1607455800000|2020-12-08 19:30:00|35046|35026|35040.7|35020.7|35048.2|35028.2|35038.2|35018.2|29
1607456100000|2020-12-08 19:35:00|35038.5|35018.5|35038|35018|35043.2|35023.2|35038|35018|25
1607456400000|2020-12-08 19:40:00|35037.7|35017.7|35028.2|35008.2|35038|35018|35025.7|35005.7|19
1607456700000|2020-12-08 19:45:00|35023.8|35003.8|35013.2|34993.2|35023.8|35003.8|35010.7|34990.7|51
1607457000000|2020-12-08 19:50:00|35015.7|34995.7|35018.2|34998.2|35023.2|35003.2|35015.7|34995.7|29
1607457300000|2020-12-08 19:55:00|35020.7|35000.7|35013.2|34993.2|35023.2|35003.2|35013.2|34993.2|23
1607457600000|2020-12-08 20:00:00|35013|34993|35013.2|34993.2|35015.7|34995.7|35010.7|34990.7|11
1607457900000|2020-12-08 20:05:00|35013|34993|35013.2|34993.2|35013.2|34993.2|35013|34993|14
1607458200000|2020-12-08 20:10:00|35011|34991|35013.2|34993.2|35013.2|34993.2|35008.2|34988.2|15
1607458500000|2020-12-08 20:15:00|35011|34991|35008.3|34988.3|35013.3|34993.3|35008.3|34988.3|36
1607458800000|2020-12-08 20:20:00|35005.8|34985.8|35003.3|34983.3|35008.3|34988.3|34998.3|34978.3|28
1607459100000|2020-12-08 20:25:00|35005.8|34985.8|35008.3|34988.3|35008.3|34988.3|35005.8|34985.8|15
1607459400000|2020-12-08 20:30:00|35010.5|34990.5|35020.8|35000.8|35020.8|35000.8|35008.3|34988.3|18
1607459700000|2020-12-08 20:35:00|35018.3|34998.3|35025.8|35005.8|35025.8|35005.8|35018.3|34998.3|22
1607460000000|2020-12-08 20:40:00|35028.3|35008.3|35033.3|35013.3|35033.3|35013.3|35018.5|34998.5|53
1607460300000|2020-12-08 20:45:00|35033.5|35013.5|35033.3|35013.3|35035.8|35015.8|35033.3|35013.3|20
1607460600000|2020-12-08 20:50:00|35038.3|35018.3|35035.5|35015.5|35038.3|35018.3|35033.3|35013.3|44
1607460900000|2020-12-08 20:55:00|35035.8|35015.8|35043.3|35023.3|35043.3|35023.3|35035.8|35015.8|30
1607461200000|2020-12-08 21:00:00|35042.7|35022.7|35033.3|35013.3|35043.3|35023.3|35033.3|35013.3|24
1607461500000|2020-12-08 21:05:00|35033.5|35013.5|35033.3|35013.3|35038|35018|35033.3|35013.3|13
1607461800000|2020-12-08 21:10:00|35035.5|35015.5|35033.3|35013.3|35038.3|35018.3|35033.3|35013.3|32
1607462100000|2020-12-08 21:15:00|35028.3|35008.3|35028.3|35008.3|35028.3|35008.3|35028.3|35008.3|3
1607462400000|2020-12-08 21:20:00|35028.6|35008.6|35033.3|35013.3|35033.3|35013.3|35028.3|35008.3|24
1607462700000|2020-12-08 21:25:00|35033.6|35013.6|35033.6|35013.6|35033.6|35013.6|35033.6|35013.6|28
1607463000000|2020-12-08 21:30:00|35033.3|35013.3|35033.3|35013.3|35040.5|35020.5|35033.3|35013.3|28
1607463300000|2020-12-08 21:35:00|35031.1|35011.1|35030.8|35010.8|35033.3|35013.3|35028.3|35008.3|16
1607463600000|2020-12-08 21:40:00|35028.6|35008.6|35028.3|35008.3|35030.8|35010.8|35028.3|35008.3|20
1607463900000|2020-12-08 21:45:00|35033.3|35013.3|35031.1|35011.1|35035.8|35015.8|35031.1|35011.1|24
1607464200000|2020-12-08 21:50:00|35028.6|35008.6|35033.3|35013.3|35035.8|35015.8|35023.3|35003.3|49
1607464500000|2020-12-08 21:55:00|35030.8|35010.8|35026.1|35006.1|35038.3|35018.3|35026.1|35006.1|29
1607468400000|2020-12-08 23:00:00|35056.7|35036.7|35023.3|35003.3|35056.7|35036.7|35023.3|35003.3|84
1607468700000|2020-12-08 23:05:00|35020.8|35000.8|35008.6|34988.6|35028.3|35008.3|35008.6|34988.6|91
1607469000000|2020-12-08 23:10:00|35010.8|34990.8|35008.3|34988.3|35013.3|34993.3|35008.3|34988.3|11
1607469300000|2020-12-08 23:15:00|35010.5|34990.5|35013.3|34993.3|35015.8|34995.8|35008.3|34988.3|15
1607469600000|2020-12-08 23:20:00|35015.5|34995.5|35015.8|34995.8|35018.3|34998.3|35015.5|34995.5|13
1607469900000|2020-12-08 23:25:00|35013.3|34993.3|35023.3|35003.3|35023.3|35003.3|35013.3|34993.3|10
1607470200000|2020-12-08 23:30:00|35020.8|35000.8|35018.3|34998.3|35023.1|35003.1|35015.8|34995.8|27
1607470500000|2020-12-08 23:35:00|35013.6|34993.6|35003.3|34983.3|35018.3|34998.3|35000.8|34980.8|36
1607470800000|2020-12-08 23:40:00|35001.1|34981.1|34998.3|34978.3|35003.3|34983.3|34995.8|34975.8|14
1607471100000|2020-12-08 23:45:00|34993.9|34973.9|35000.8|34980.8|35003.3|34983.3|34993.3|34973.3|36
1607471400000|2020-12-08 23:50:00|35003.3|34983.3|35013.3|34993.3|35013.3|34993.3|35003.3|34983.3|29
1607471700000|2020-12-08 23:55:00|35010.8|34990.8|35013.3|34993.3|35013.3|34993.3|35010.8|34990.8|10
1607472000000|2020-12-09 00:00:00|35011.1|34991.1|35018.3|34998.3|35018.3|34998.3|35008.3|34988.3|28
1607472300000|2020-12-09 00:05:00|35020.8|35000.8|35038.3|35018.3|35043.3|35023.3|35020.8|35000.8|68
1607472600000|2020-12-09 00:10:00|35035.8|35015.8|35038.3|35018.3|35040.8|35020.8|35033.3|35013.3|8
1607472900000|2020-12-09 00:15:00|35040.6|35020.6|35040.8|35020.8|35043.3|35023.3|35038.3|35018.3|35
1607473200000|2020-12-09 00:20:00|35038.6|35018.6|35038.4|35018.4|35043.4|35023.4|35038.3|35018.3|7
1607473500000|2020-12-09 00:25:00|35036.1|35016.1|35040.9|35020.9|35045.9|35025.9|35035.9|35015.9|21
1607473800000|2020-12-09 00:30:00|35040.6|35020.6|35038.4|35018.4|35040.6|35020.6|35038.4|35018.4|80
1607474100000|2020-12-09 00:35:00|35033.4|35013.4|35033.4|35013.4|35033.4|35013.4|35033.4|35013.4|16
1607474400000|2020-12-09 00:40:00|35030.9|35010.9|35023.4|35003.4|35030.9|35010.9|35020.9|35000.9|25
1607474700000|2020-12-09 00:45:00|35025.9|35005.9|35023.4|35003.4|35025.9|35005.9|35023.4|35003.4|5
1607475000000|2020-12-09 00:50:00|35025.9|35005.9|35048.4|35028.4|35048.4|35028.4|35025.9|35005.9|31
1607475300000|2020-12-09 00:55:00|35045.9|35025.9|35026.1|35006.1|35050.9|35030.9|35023.6|35003.6|34
1607475600000|2020-12-09 01:00:00|35028.4|35008.4|35068.4|35048.4|35070.9|35050.9|34978.4|34958.4|467
1607475900000|2020-12-09 01:05:00|35072.8|35052.8|35147.8|35127.8|35167.8|35147.8|35072.8|35052.8|737
1607476200000|2020-12-09 01:10:00|35145.6|35125.6|35142.8|35122.8|35152.8|35132.8|35122.8|35102.8|329
1607476500000|2020-12-09 01:15:00|35140.3|35120.3|35102.8|35082.8|35142.8|35122.8|35092.8|35072.8|247
1607476800000|2020-12-09 01:20:00|35105|35085|35085.3|35065.3|35112.8|35092.8|35067.8|35047.8|171
1607477100000|2020-12-09 01:25:00|35087.8|35067.8|35095.3|35075.3|35102.8|35082.8|35082.8|35062.8|114
1607477400000|2020-12-09 01:30:00|35093.1|35073.1|35067.8|35047.8|35095.3|35075.3|35060.3|35040.3|183
1607477700000|2020-12-09 01:35:00|35065.3|35045.3|35092.8|35072.8|35104.8|35084.8|35055.6|35035.6|218
1607478000000|2020-12-09 01:40:00|35090.6|35070.6|35107.8|35087.8|35117.5|35097.5|35077.8|35057.8|162
1607478300000|2020-12-09 01:45:00|35105.6|35085.6|35107.8|35087.8|35132.3|35112.3|35105.3|35085.3|169
1607478600000|2020-12-09 01:50:00|35110.3|35090.3|35112.8|35092.8|35127.8|35107.8|35105.6|35085.6|119
1607478900000|2020-12-09 01:55:00|35115|35095|35100.3|35080.3|35122.5|35102.5|35092.8|35072.8|103
1607479200000|2020-12-09 02:00:00|35102.8|35082.8|35110.3|35090.3|35122.8|35102.8|35095.3|35075.3|84
1607479500000|2020-12-09 02:05:00|35112.6|35092.6|35117.8|35097.8|35125.3|35105.3|35107.8|35087.8|115
1607479800000|2020-12-09 02:10:00|35120.3|35100.3|35120.3|35100.3|35127.8|35107.8|35110.3|35090.3|136
1607480100000|2020-12-09 02:15:00|35122.8|35102.8|35132.8|35112.8|35132.8|35112.8|35122.8|35102.8|42
1607480400000|2020-12-09 02:20:00|35133.4|35113.4|35147.8|35127.8|35147.8|35127.8|35132.8|35112.8|87
1607480700000|2020-12-09 02:25:00|35152.8|35132.8|35152.8|35132.8|35155.3|35135.3|35147.8|35127.8|63
1607481000000|2020-12-09 02:30:00|35150.3|35130.3|35162.8|35142.8|35167.8|35147.8|35142.8|35122.8|274
1607481300000|2020-12-09 02:35:00|35160.6|35140.6|35177.8|35157.8|35190.3|35170.3|35152.8|35132.8|230
1607481600000|2020-12-09 02:40:00|35175.3|35155.3|35192.3|35172.3|35192.3|35172.3|35157.8|35137.8|133
1607481900000|2020-12-09 02:45:00|35192.6|35172.6|35207.8|35187.8|35222.8|35202.8|35182.8|35162.8|287
1607482200000|2020-12-09 02:50:00|35207.6|35187.6|35205.1|35185.1|35227.8|35207.8|35200.3|35180.3|201
1607482500000|2020-12-09 02:55:00|35205.3|35185.3|35192.9|35172.9|35217.8|35197.8|35187.9|35167.9|84
1607482800000|2020-12-09 03:00:00|35190.6|35170.6|35180.4|35160.4|35195.4|35175.4|35172.9|35152.9|107
1607483100000|2020-12-09 03:05:00|35178.1|35158.1|35177.9|35157.9|35187.9|35167.9|35167.9|35147.9|149
1607483400000|2020-12-09 03:10:00|35172.9|35152.9|35177.9|35157.9|35192.6|35172.6|35167.9|35147.9|132
1607483700000|2020-12-09 03:15:00|35180.1|35160.1|35192.9|35172.9|35192.9|35172.9|35175.6|35155.6|104
1607484000000|2020-12-09 03:20:00|35193.1|35173.1|35162.9|35142.9|35205.4|35185.4|35157.9|35137.9|212
1607484300000|2020-12-09 03:25:00|35160.4|35140.4|35212.9|35192.9|35217.9|35197.9|35160.4|35140.4|139
1607484600000|2020-12-09 03:30:00|35210.4|35190.4|35200.4|35180.4|35210.4|35190.4|35197.9|35177.9|93
1607484900000|2020-12-09 03:35:00|35202.6|35182.6|35205.6|35185.6|35222.9|35202.9|35197.9|35177.9|58
1607485200000|2020-12-09 03:40:00|35207.9|35187.9|35195.4|35175.4|35207.9|35187.9|35192.6|35172.6|45
1607485500000|2020-12-09 03:45:00|35192.9|35172.9|35187.9|35167.9|35195.4|35175.4|35182.9|35162.9|46
1607485800000|2020-12-09 03:50:00|35190.4|35170.4|35192.9|35172.9|35197.9|35177.9|35190.4|35170.4|35
1607486100000|2020-12-09 03:55:00|35195.1|35175.1|35187.9|35167.9|35195.1|35175.1|35187.9|35167.9|8
1607486400000|2020-12-09 04:00:00|35190.7|35170.7|35195.4|35175.4|35195.4|35175.4|35190.4|35170.4|41
1607486700000|2020-12-09 04:05:00|35197.9|35177.9|35197.9|35177.9|35202.9|35182.9|35197.9|35177.9|45
1607487000000|2020-12-09 04:10:00|35200.1|35180.1|35192.9|35172.9|35207.9|35187.9|35192.9|35172.9|51
1607487300000|2020-12-09 04:15:00|35195.4|35175.4|35202.9|35182.9|35202.9|35182.9|35192.9|35172.9|37
1607487600000|2020-12-09 04:20:00|35207.9|35187.9|35207.9|35187.9|35212.9|35192.9|35207.9|35187.9|60
1607487900000|2020-12-09 04:25:00|35205.4|35185.4|35212.6|35192.6|35212.6|35192.6|35205.4|35185.4|22
1607488200000|2020-12-09 04:30:00|35212.9|35192.9|35215.4|35195.4|35217.9|35197.9|35210.7|35190.7|49
1607488500000|2020-12-09 04:35:00|35213.2|35193.2|35217.9|35197.9|35217.9|35197.9|35212.9|35192.9|19
1607488800000|2020-12-09 04:40:00|35220.4|35200.4|35232.9|35212.9|35237.9|35217.9|35215.4|35195.4|95
1607489100000|2020-12-09 04:45:00|35235.1|35215.1|35245.4|35225.4|35250.1|35230.1|35230.1|35210.1|68
1607489400000|2020-12-09 04:50:00|35243.2|35223.2|35250.4|35230.4|35250.4|35230.4|35242.9|35222.9|49
1607489700000|2020-12-09 04:55:00|35252.6|35232.6|35258.2|35238.2|35258.2|35238.2|35252.6|35232.6|63
1607490000000|2020-12-09 05:00:00|35257.9|35237.9|35242.9|35222.9|35262.9|35242.9|35242.9|35222.9|68
1607490300000|2020-12-09 05:05:00|35240.7|35220.7|35222.9|35202.9|35240.7|35220.7|35222.9|35202.9|83
1607490600000|2020-12-09 05:10:00|35220.4|35200.4|35210.4|35190.4|35220.4|35200.4|35210.4|35190.4|44
1607490900000|2020-12-09 05:15:00|35212.9|35192.9|35202.9|35182.9|35212.9|35192.9|35202.9|35182.9|34
1607491200000|2020-12-09 05:20:00|35200.7|35180.7|35207.9|35187.9|35207.9|35187.9|35200.4|35180.4|15
1607491500000|2020-12-09 05:25:00|35205.4|35185.4|35200.4|35180.4|35205.4|35185.4|35200.4|35180.4|23
1607491800000|2020-12-09 05:30:00|35197.9|35177.9|35270.4|35250.4|35287.9|35267.9|35195.4|35175.4|620
1607492100000|2020-12-09 05:35:00|35270.1|35250.1|35267.9|35247.9|35275.4|35255.4|35250.4|35230.4|210
1607492400000|2020-12-09 05:40:00|35265.4|35245.4|35235.4|35215.4|35265.4|35245.4|35217.9|35197.9|143
1607492700000|2020-12-09 05:45:00|35233.2|35213.2|35265.4|35245.4|35265.4|35245.4|35232.9|35212.9|74
1607493000000|2020-12-09 05:50:00|35267.6|35247.6|35283.2|35263.2|35302.6|35282.6|35262.9|35242.9|222
1607493300000|2020-12-09 05:55:00|35285.4|35265.4|35287.9|35267.9|35297.9|35277.9|35282.9|35262.9|135
1607493600000|2020-12-09 06:00:00|35292.6|35272.6|35282.9|35262.9|35299.8|35279.8|35267.9|35247.9|146
1607493900000|2020-12-09 06:05:00|35285.1|35265.1|35315.7|35295.7|35317.9|35297.9|35282.9|35262.9|161
1607494200000|2020-12-09 06:10:00|35313.5|35293.5|35317.9|35297.9|35327.9|35307.9|35297.9|35277.9|182
1607494500000|2020-12-09 06:15:00|35315.4|35295.4|35332.9|35312.9|35337.6|35317.6|35305.4|35285.4|182
1607494800000|2020-12-09 06:20:00|35335.1|35315.1|35347.9|35327.9|35360.4|35340.4|35327.9|35307.9|317
1607495100000|2020-12-09 06:25:00|35345.7|35325.7|35312.9|35292.9|35350.4|35330.4|35297.9|35277.9|266
1607495400000|2020-12-09 06:30:00|35310.4|35290.4|35305.7|35285.7|35317.9|35297.9|35293.2|35273.2|136
1607495700000|2020-12-09 06:35:00|35305.4|35285.4|35267.9|35247.9|35317.9|35297.9|35267.9|35247.9|227
1607496000000|2020-12-09 06:40:00|35272.9|35252.9|35217.9|35197.9|35275.4|35255.4|35212.9|35192.9|447
1607496300000|2020-12-09 06:45:00|35222.6|35202.6|35227.9|35207.9|35252.9|35232.9|35208.5|35188.5|224
1607496600000|2020-12-09 06:50:00|35222.9|35202.9|35190.7|35170.7|35237.7|35217.7|35185.7|35165.7|236
1607496900000|2020-12-09 06:55:00|35188.5|35168.5|35210.4|35190.4|35212.9|35192.9|35177.9|35157.9|161
1607497200000|2020-12-09 07:00:00|35212.9|35192.9|35225.4|35205.4|35235.4|35215.4|35210.2|35190.2|96
1607497500000|2020-12-09 07:05:00|35222.9|35202.9|35237.9|35217.9|35250.4|35230.4|35217.9|35197.9|106
1607497800000|2020-12-09 07:10:00|35240.4|35220.4|35242.7|35222.7|35244.9|35224.9|35230.4|35210.4|69
1607498100000|2020-12-09 07:15:00|35240.2|35220.2|35227.9|35207.9|35257.9|35237.9|35227.9|35207.9|64
1607498400000|2020-12-09 07:20:00|35230.4|35210.4|35215.4|35195.4|35232.9|35212.9|35212.9|35192.9|58
1607498700000|2020-12-09 07:25:00|35217.9|35197.9|35243|35223|35248|35228|35205.4|35185.4|90
1607499000000|2020-12-09 07:30:00|35240.7|35220.7|35220.5|35200.5|35253|35233|35220.5|35200.5|51
1607499300000|2020-12-09 07:35:00|35223|35203|35178|35158|35225.5|35205.5|35178|35158|114
1607499600000|2020-12-09 07:40:00|35182.4|35162.4|35203|35183|35218.2|35198.2|35173.5|35153.5|151
1607499900000|2020-12-09 07:45:00|35203.2|35183.2|35200.5|35180.5|35223|35203|35200.5|35180.5|64
1607500200000|2020-12-09 07:50:00|35198.2|35178.2|35203|35183|35219.9|35199.9|35172.7|35152.7|133
1607500500000|2020-12-09 07:55:00|35200.7|35180.7|35185.5|35165.5|35200.7|35180.7|35168|35148|91
1607500800000|2020-12-09 08:00:00|35190.5|35170.5|35203|35183|35243|35223|35165.5|35145.5|154
1607501100000|2020-12-09 08:05:00|35207.7|35187.7|35207.7|35187.7|35207.7|35187.7|35165.5|35145.5|150
1607501400000|2020-12-09 08:10:00|35205.5|35185.5|35220.5|35200.5|35230.5|35210.5|35195.5|35175.5|119
1607501700000|2020-12-09 08:15:00|35218.3|35198.3|35325.5|35305.5|35328|35308|35213|35193|601
1607502000000|2020-12-09 08:20:00|35328|35308|35263|35243|35328|35308|35258.3|35238.3|137
1607502300000|2020-12-09 08:25:00|35262.7|35242.7|35273|35253|35300.5|35280.5|35262.7|35242.7|121
1607502600000|2020-12-09 08:30:00|35268|35248|35260.5|35240.5|35290.5|35270.5|35238|35218|111
1607502900000|2020-12-09 08:35:00|35258|35238|35300.5|35280.5|35305.5|35285.5|35248|35228|145
1607503200000|2020-12-09 08:40:00|35298|35278|35313|35293|35328|35308|35295.5|35275.5|192
1607503500000|2020-12-09 08:45:00|35310.5|35290.5|35283|35263|35314.9|35294.9|35283|35263|153
1607503800000|2020-12-09 08:50:00|35285.5|35265.5|35303|35283|35307.7|35287.7|35280.5|35260.5|89
1607504100000|2020-12-09 08:55:00|35300.5|35280.5|35329.6|35309.6|35334.9|35314.9|35300.5|35280.5|122
1607504400000|2020-12-09 09:00:00|35327.4|35307.4|35302.7|35282.7|35332.4|35312.4|35290.2|35270.2|109
1607504700000|2020-12-09 09:05:00|35300.5|35280.5|35257.7|35237.7|35300.5|35280.5|35248|35228|132
1607505000000|2020-12-09 09:10:00|35260.2|35240.2|35255.2|35235.2|35270.2|35250.2|35243.3|35223.3|90
1607505300000|2020-12-09 09:15:00|35252.7|35232.7|35260.2|35240.2|35262.7|35242.7|35235.5|35215.5|102
1607505600000|2020-12-09 09:20:00|35262.4|35242.4|35288|35268|35288|35268|35252.7|35232.7|58
1607505900000|2020-12-09 09:25:00|35287.7|35267.7|35267.4|35247.4|35287.7|35267.7|35252.4|35232.4|69
1607506200000|2020-12-09 09:30:00|35269.9|35249.9|35279.9|35259.9|35287.4|35267.4|35267.4|35247.4|53
1607506500000|2020-12-09 09:35:00|35277.4|35257.4|35277.4|35257.4|35279.9|35259.9|35272.4|35252.4|64
1607506800000|2020-12-09 09:40:00|35274.9|35254.9|35287.1|35267.1|35287.4|35267.4|35272.4|35252.4|51
1607507100000|2020-12-09 09:45:00|35284.9|35264.9|35277.4|35257.4|35287.4|35267.4|35264.9|35244.9|51
1607507400000|2020-12-09 09:50:00|35287.4|35267.4|35222.4|35202.4|35287.4|35267.4|35220.2|35200.2|131
1607507700000|2020-12-09 09:55:00|35222.7|35202.7|35250.2|35230.2|35255.2|35235.2|35222.7|35202.7|67
1607508000000|2020-12-09 10:00:00|35252.7|35232.7|35247.7|35227.7|35255.2|35235.2|35242.7|35222.7|62
1607508300000|2020-12-09 10:05:00|35245.2|35225.2|35232.7|35212.7|35245.2|35225.2|35220.2|35200.2|38
1607508600000|2020-12-09 10:10:00|35235.2|35215.2|35225.8|35205.8|35244.9|35224.9|35222.7|35202.7|40
1607508900000|2020-12-09 10:15:00|35230.5|35210.5|35245.2|35225.2|35250.5|35230.5|35214.9|35194.9|102
1607509200000|2020-12-09 10:20:00|35244.9|35224.9|35247.7|35227.7|35257.4|35237.4|35240.2|35220.2|98
1607509500000|2020-12-09 10:25:00|35248|35228|35248.3|35228.3|35265.2|35245.2|35247.7|35227.7|63
1607509800000|2020-12-09 10:30:00|35245.8|35225.8|35238|35218|35245.8|35225.8|35225.8|35205.8|57
1607510100000|2020-12-09 10:35:00|35235.5|35215.5|35225.5|35205.5|35245.5|35225.5|35223|35203|59
1607510400000|2020-12-09 10:40:00|35223|35203|35213|35193|35233|35213|35213|35193|65
1607510700000|2020-12-09 10:45:00|35210.5|35190.5|35208|35188|35215.5|35195.5|35203.3|35183.3|70
1607511000000|2020-12-09 10:50:00|35203|35183|35203|35183|35208|35188|35198|35178|58
1607511300000|2020-12-09 10:55:00|35200.5|35180.5|35203|35183|35212.7|35192.7|35198|35178|60
1607511600000|2020-12-09 11:00:00|35200.8|35180.8|35215.2|35195.2|35218|35198|35200.5|35180.5|99
1607511900000|2020-12-09 11:05:00|35218|35198|35198|35178|35220.5|35200.5|35193|35173|150
1607512200000|2020-12-09 11:10:00|35200.5|35180.5|35203|35183|35208|35188|35198|35178|43
1607512500000|2020-12-09 11:15:00|35200.5|35180.5|35188.6|35168.6|35203|35183|35186.1|35166.1|100
1607512800000|2020-12-09 11:20:00|35190.8|35170.8|35186.1|35166.1|35196.1|35176.1|35178.3|35158.3|77
1607513100000|2020-12-09 11:25:00|35188.3|35168.3|35196.1|35176.1|35198.6|35178.6|35181.1|35161.1|45
1607513400000|2020-12-09 11:30:00|35193.9|35173.9|35178.6|35158.6|35196.1|35176.1|35173.6|35153.6|77
1607513700000|2020-12-09 11:35:00|35176.1|35156.1|35148.6|35128.6|35183.6|35163.6|35143.6|35123.6|159
1607514000000|2020-12-09 11:40:00|35146.1|35126.1|35158.6|35138.6|35158.9|35138.9|35133.6|35113.6|181
1607514300000|2020-12-09 11:45:00|35156.4|35136.4|35148.6|35128.6|35158.6|35138.6|35138.3|35118.3|97
1607514600000|2020-12-09 11:50:00|35151.1|35131.1|35151.1|35131.1|35156.1|35136.1|35143.6|35123.6|71
1607514900000|2020-12-09 11:55:00|35148.6|35128.6|35151.1|35131.1|35153.6|35133.6|35141.1|35121.1|79
1607515200000|2020-12-09 12:00:00|35148.9|35128.9|35113.6|35093.6|35148.9|35128.9|35108.9|35088.9|165
1607515500000|2020-12-09 12:05:00|35108.6|35088.6|35108.6|35088.6|35118.6|35098.6|35101.1|35081.1|205
1607515800000|2020-12-09 12:10:00|35111.1|35091.1|35126.1|35106.1|35126.1|35106.1|35106.1|35086.1|117
1607516100000|2020-12-09 12:15:00|35128.3|35108.3|35136.1|35116.1|35138.6|35118.6|35128.3|35108.3|97
1607516400000|2020-12-09 12:20:00|35138.3|35118.3|35138.6|35118.6|35178.3|35158.3|35131.4|35111.4|284
1607516700000|2020-12-09 12:25:00|35136.4|35116.4|35123.6|35103.6|35136.4|35116.4|35118.6|35098.6|97
1607517000000|2020-12-09 12:30:00|35121.1|35101.1|35103.6|35083.6|35121.1|35101.1|35083.6|35063.6|239
1607517300000|2020-12-09 12:35:00|35105.9|35085.9|35148.6|35128.6|35148.6|35128.6|35105.9|35085.9|138
1607517600000|2020-12-09 12:40:00|35153.6|35133.6|35158.7|35138.7|35168.7|35148.7|35144.5|35124.5|209
1607517900000|2020-12-09 12:45:00|35156.4|35136.4|35143.7|35123.7|35158.7|35138.7|35133.7|35113.7|127
1607518200000|2020-12-09 12:50:00|35143.9|35123.9|35138.7|35118.7|35146.2|35126.2|35133.7|35113.7|93
1607518500000|2020-12-09 12:55:00|35136.4|35116.4|35158.7|35138.7|35158.7|35138.7|35133.7|35113.7|99
1607518800000|2020-12-09 13:00:00|35156.5|35136.5|35151.2|35131.2|35198.7|35178.7|35126.2|35106.2|433
1607519100000|2020-12-09 13:05:00|35153.7|35133.7|35153.7|35133.7|35163.7|35143.7|35128.7|35108.7|626
1607519400000|2020-12-09 13:10:00|35151.2|35131.2|35158.7|35138.7|35198.7|35178.7|35151.2|35131.2|537
1607519700000|2020-12-09 13:15:00|35163.1|35143.1|35163.7|35143.7|35196.2|35176.2|35153.7|35133.7|370
1607520000000|2020-12-09 13:20:00|35166.2|35146.2|35148.7|35128.7|35173.7|35153.7|35141.2|35121.2|416
1607520300000|2020-12-09 13:25:00|35146.2|35126.2|35170.9|35150.9|35170.9|35150.9|35143.7|35123.7|120
1607520600000|2020-12-09 13:30:00|35171.2|35151.2|35166.5|35146.5|35186.2|35166.2|35166.2|35146.2|154
1607520900000|2020-12-09 13:35:00|35164.3|35144.3|35163.7|35143.7|35168.7|35148.7|35143.7|35123.7|185
1607521200000|2020-12-09 13:40:00|35168.7|35148.7|35138.7|35118.7|35168.7|35148.7|35138.7|35118.7|497
1607521500000|2020-12-09 13:45:00|35136.2|35116.2|35256.2|35236.2|35258.7|35238.7|35126.8|35106.8|835
1607521800000|2020-12-09 13:50:00|35258.7|35238.7|35188.7|35168.7|35273.1|35253.1|35180.9|35160.9|622
1607522100000|2020-12-09 13:55:00|35186.2|35166.2|35159|35139|35198.7|35178.7|35158.7|35138.7|352
1607522400000|2020-12-09 14:00:00|35161.5|35141.5|35153.7|35133.7|35171.5|35151.5|35133.7|35113.7|608
1607522700000|2020-12-09 14:05:00|35148.7|35128.7|35151.5|35131.5|35151.5|35131.5|35133.7|35113.7|238
1607523000000|2020-12-09 14:10:00|35154|35134|35198.7|35178.7|35203.4|35183.4|35154|35134|211
1607523300000|2020-12-09 14:15:00|35196.5|35176.5|35171.2|35151.2|35196.5|35176.5|35158.7|35138.7|247
1607523600000|2020-12-09 14:20:00|35173.4|35153.4|35198.7|35178.7|35201.2|35181.2|35168.7|35148.7|107
1607523900000|2020-12-09 14:25:00|35196.5|35176.5|35191.2|35171.2|35198.7|35178.7|35171.2|35151.2|302
1607524200000|2020-12-09 14:30:00|35193.7|35173.7|35133.7|35113.7|35205.6|35185.6|35133.7|35113.7|463
1607524500000|2020-12-09 14:35:00|35127.1|35107.1|35133.4|35113.4|35163.7|35143.7|35099|35079|746
1607524800000|2020-12-09 14:40:00|35133.7|35113.7|35211.2|35191.2|35221.2|35201.2|35129|35109|499
1607525100000|2020-12-09 14:45:00|35213.7|35193.7|35171.8|35151.8|35221.2|35201.2|35163.7|35143.7|593
1607525400000|2020-12-09 14:50:00|35169.6|35149.6|35166.8|35146.8|35179.3|35159.3|35139.3|35119.3|420
1607525700000|2020-12-09 14:55:00|35169|35149|35149.3|35129.3|35184|35164|35122.1|35102.1|226
1607526000000|2020-12-09 15:00:00|35151.8|35131.8|35114.3|35094.3|35154.3|35134.3|35106.8|35086.8|317
1607526300000|2020-12-09 15:05:00|35116.8|35096.8|35139.3|35119.3|35144.3|35124.3|35109.9|35089.9|321
1607526600000|2020-12-09 15:10:00|35141.8|35121.8|35149.3|35129.3|35154.3|35134.3|35104.6|35084.6|380
1607526900000|2020-12-09 15:15:00|35147.1|35127.1|35154.3|35134.3|35159.3|35139.3|35134.3|35114.3|179
1607527200000|2020-12-09 15:20:00|35154|35134|35136.8|35116.8|35156.8|35136.8|35136.8|35116.8|127
1607527500000|2020-12-09 15:25:00|35134.6|35114.6|35157.4|35137.4|35157.4|35137.4|35106.8|35086.8|555
1607527800000|2020-12-09 15:30:00|35155.2|35135.2|35132.1|35112.1|35155.2|35135.2|35119.9|35099.9|190
1607528100000|2020-12-09 15:35:00|35129.9|35109.9|35077.4|35057.4|35144.9|35124.9|35055.5|35035.5|556
1607528400000|2020-12-09 15:40:00|35074.9|35054.9|35109.9|35089.9|35117.7|35097.7|35064.9|35044.9|368
1607528700000|2020-12-09 15:45:00|35112.4|35092.4|35114.3|35094.3|35119|35099|35099.9|35079.9|240
1607529000000|2020-12-09 15:50:00|35112.1|35092.1|35104.3|35084.3|35112.1|35092.1|35089.3|35069.3|198
1607529300000|2020-12-09 15:55:00|35106.8|35086.8|35099.3|35079.3|35119.3|35099.3|35084.6|35064.6|180
1607529600000|2020-12-09 16:00:00|35096.8|35076.8|35061.8|35041.8|35096.8|35076.8|35052.1|35032.1|279
1607529900000|2020-12-09 16:05:00|35059.6|35039.6|35098.4|35078.4|35098.4|35078.4|35033.6|35013.6|774
1607530200000|2020-12-09 16:10:00|35096.2|35076.2|35098.7|35078.7|35103.7|35083.7|35086.2|35066.2|235
1607530500000|2020-12-09 16:15:00|35096.5|35076.5|35115.9|35095.9|35118.7|35098.7|35091.5|35071.5|204
1607530800000|2020-12-09 16:20:00|35118.1|35098.1|35138.7|35118.7|35161.2|35141.2|35113.7|35093.7|415
1607531100000|2020-12-09 16:25:00|35138.4|35118.4|35123.7|35103.7|35141.2|35121.2|35121.5|35101.5|193
1607531400000|2020-12-09 16:30:00|35126.2|35106.2|35113.7|35093.7|35128.7|35108.7|35103.7|35083.7|146
1607531700000|2020-12-09 16:35:00|35111.5|35091.5|35126.2|35106.2|35133.7|35113.7|35109|35089|129
1607532000000|2020-12-09 16:40:00|35126.5|35106.5|35129|35109|35153.7|35133.7|35121.2|35101.2|150
1607532300000|2020-12-09 16:45:00|35131.5|35111.5|35088.8|35068.8|35138.7|35118.7|35071|35051|319
1607532600000|2020-12-09 16:50:00|35091.3|35071.3|35088.8|35068.8|35093.8|35073.8|35073.8|35053.8|135
1607532900000|2020-12-09 16:55:00|35091.3|35071.3|35144.1|35124.1|35148.5|35128.5|35091.3|35071.3|202
1607533200000|2020-12-09 17:00:00|35146.3|35126.3|35183.8|35163.8|35186.3|35166.3|35146.3|35126.3|193
1607533500000|2020-12-09 17:05:00|35184.1|35164.1|35221.3|35201.3|35221.3|35201.3|35184.1|35164.1|232
1607533800000|2020-12-09 17:10:00|35218.8|35198.8|35208.8|35188.8|35228.8|35208.8|35208.8|35188.8|182
1607534100000|2020-12-09 17:15:00|35204.4|35184.4|35198.8|35178.8|35208.8|35188.8|35191.9|35171.9|135
1607534400000|2020-12-09 17:20:00|35194.1|35174.1|35171.6|35151.6|35201.3|35181.3|35158.8|35138.8|197
1607534700000|2020-12-09 17:25:00|35173.8|35153.8|35163.8|35143.8|35178.2|35158.2|35161.6|35141.6|68
1607535000000|2020-12-09 17:30:00|35161.6|35141.6|35134.1|35114.1|35163.8|35143.8|35131.6|35111.6|180
1607535300000|2020-12-09 17:35:00|35131.9|35111.9|35138.8|35118.8|35148.8|35128.8|35129.4|35109.4|201
1607535600000|2020-12-09 17:40:00|35136.3|35116.3|35138.8|35118.8|35146.6|35126.6|35133.8|35113.8|343
1607535900000|2020-12-09 17:45:00|35141|35121|35124.4|35104.4|35143.8|35123.8|35118.8|35098.8|211
1607536200000|2020-12-09 17:50:00|35124.1|35104.1|35118.8|35098.8|35128.8|35108.8|35103.8|35083.8|202
1607536500000|2020-12-09 17:55:00|35116.6|35096.6|35139.1|35119.1|35163.8|35143.8|35113.8|35093.8|961
1607536800000|2020-12-09 18:00:00|35138.8|35118.8|35096|35076|35138.8|35118.8|35093.8|35073.8|241
1607537100000|2020-12-09 18:05:00|35096.3|35076.3|35126.3|35106.3|35126.3|35106.3|35093.8|35073.8|140
1607537400000|2020-12-09 18:10:00|35124.1|35104.1|35113.8|35093.8|35124.1|35104.1|35103.8|35083.8|109
1607537700000|2020-12-09 18:15:00|35116.3|35096.3|35126.3|35106.3|35126.3|35106.3|35101.6|35081.6|172
1607538000000|2020-12-09 18:20:00|35128.8|35108.8|35108.8|35088.8|35131.3|35111.3|35108.8|35088.8|79
1607538300000|2020-12-09 18:25:00|35106.3|35086.3|35116.3|35096.3|35118.8|35098.8|35093.8|35073.8|69
1607538600000|2020-12-09 18:30:00|35113.8|35093.8|35068.8|35048.8|35113.8|35093.8|35068.8|35048.8|165
1607538900000|2020-12-09 18:35:00|35066.3|35046.3|35048.8|35028.8|35073.8|35053.8|35039.1|35019.1|189
1607539200000|2020-12-09 18:40:00|35046.6|35026.6|35028.8|35008.8|35046.6|35026.6|35018.8|34998.8|233
1607539500000|2020-12-09 18:45:00|35031|35011|35034.1|35014.1|35046|35026|35026.3|35006.3|79
1607539800000|2020-12-09 18:50:00|35033.8|35013.8|35026.3|35006.3|35038.8|35018.8|35016.3|34996.3|98
1607540100000|2020-12-09 18:55:00|35028.5|35008.5|34933.8|34913.8|35028.8|35008.8|34933.8|34913.8|365
1607540400000|2020-12-09 19:00:00|34936|34916|34903.8|34883.8|34961.3|34941.3|34883.8|34863.8|546
1607540700000|2020-12-09 19:05:00|34904.1|34884.1|34913.8|34893.8|34938.8|34918.8|34903.8|34883.8|327
1607541000000|2020-12-09 19:10:00|34916|34896|34891.3|34871.3|34926.3|34906.3|34878.8|34858.8|223
1607541300000|2020-12-09 19:15:00|34891|34871|34901.3|34881.3|34903.8|34883.8|34888.5|34868.5|140
1607541600000|2020-12-09 19:20:00|34903.8|34883.8|34933.8|34913.8|34933.8|34913.8|34893.8|34873.8|84
1607541900000|2020-12-09 19:25:00|34931.3|34911.3|34991.6|34971.6|34993.8|34973.8|34931.3|34911.3|229
1607542200000|2020-12-09 19:30:00|34989.4|34969.4|34974.1|34954.1|34989.4|34969.4|34961.3|34941.3|101
1607542500000|2020-12-09 19:35:00|34973.8|34953.8|34961.3|34941.3|34974.1|34954.1|34958.8|34938.8|43
1607542800000|2020-12-09 19:40:00|34963.8|34943.8|34941.3|34921.3|34966.3|34946.3|34928.8|34908.8|40
1607543100000|2020-12-09 19:45:00|34939.1|34919.1|34981.3|34961.3|34988.8|34968.8|34938.8|34918.8|85
1607543400000|2020-12-09 19:50:00|34981.6|34961.6|34976.3|34956.3|34986.3|34966.3|34966.3|34946.3|55
1607543700000|2020-12-09 19:55:00|34978.5|34958.5|34988.8|34968.8|34991.3|34971.3|34978.5|34958.5|22
1607544000000|2020-12-09 20:00:00|34986.6|34966.6|34971.3|34951.3|34993.8|34973.8|34971.3|34951.3|22
1607544300000|2020-12-09 20:05:00|34973.8|34953.8|34976.3|34956.3|34983.8|34963.8|34973.8|34953.8|28
1607544600000|2020-12-09 20:10:00|34978.5|34958.5|34971.3|34951.3|34981.3|34961.3|34971.3|34951.3|17
1607544900000|2020-12-09 20:15:00|34969.1|34949.1|34971.3|34951.3|34976.3|34956.3|34966.3|34946.3|22
1607545200000|2020-12-09 20:20:00|34976|34956|34961.3|34941.3|34976.3|34956.3|34961.3|34941.3|13
1607545500000|2020-12-09 20:25:00|34958.8|34938.8|34948.5|34928.5|34958.8|34938.8|34936.3|34916.3|59
1607545800000|2020-12-09 20:30:00|34948.8|34928.8|34961.3|34941.3|34963.8|34943.8|34948.8|34928.8|28
1607546100000|2020-12-09 20:35:00|34958.8|34938.8|34966.3|34946.3|34966.3|34946.3|34956.3|34936.3|14
1607546400000|2020-12-09 20:40:00|34968.5|34948.5|35041.3|35021.3|35043.8|35023.8|34968.5|34948.5|116
1607546700000|2020-12-09 20:45:00|35043.5|35023.5|35053.8|35033.8|35063.5|35043.5|35028.8|35008.8|204
1607547000000|2020-12-09 20:50:00|35056|35036|35061|35041|35066.3|35046.3|35053.8|35033.8|180
1607547300000|2020-12-09 20:55:00|35061.3|35041.3|35051.4|35031.4|35073.9|35053.9|35051.4|35031.4|78
1607547600000|2020-12-09 21:00:00|35049.2|35029.2|35024.2|35004.2|35049.2|35029.2|35024.2|35004.2|67
1607547900000|2020-12-09 21:05:00|35023.9|35003.9|35001.4|34981.4|35026.1|35006.1|35001.4|34981.4|46
1607548200000|2020-12-09 21:10:00|35003.6|34983.6|34998.9|34978.9|35009.2|34989.2|34998.9|34978.9|26
1607548500000|2020-12-09 21:15:00|35001.4|34981.4|35006.4|34986.4|35008.9|34988.9|35001.4|34981.4|25
1607548800000|2020-12-09 21:20:00|35008.6|34988.6|35006.4|34986.4|35008.6|34988.6|35003.9|34983.9|11
1607549100000|2020-12-09 21:25:00|35004.2|34984.2|35006.4|34986.4|35008.9|34988.9|35003.9|34983.9|15
1607549400000|2020-12-09 21:30:00|35004.2|34984.2|35003.6|34983.6|35006.4|34986.4|35001.7|34981.7|22
1607549700000|2020-12-09 21:35:00|35003.9|34983.9|35006.4|34986.4|35006.4|34986.4|35003.9|34983.9|21
1607550000000|2020-12-09 21:40:00|35008.9|34988.9|35001.4|34981.4|35008.9|34988.9|35001.4|34981.4|19
1607550300000|2020-12-09 21:45:00|35003.9|34983.9|34993.9|34973.9|35003.9|34983.9|34991.4|34971.4|71
1607550600000|2020-12-09 21:50:00|34991.4|34971.4|34991.4|34971.4|34993.9|34973.9|34991.4|34971.4|31
1607550900000|2020-12-09 21:55:00|34993.6|34973.6|35001.4|34981.4|35003.9|34983.9|34993.6|34973.6|63
1607554800000|2020-12-09 23:00:00|34998.9|34978.9|34968.9|34948.9|35008.6|34988.6|34951.7|34931.7|130
1607555100000|2020-12-09 23:05:00|34971.4|34951.4|34976.4|34956.4|34978.9|34958.9|34971.4|34951.4|18
1607555400000|2020-12-09 23:10:00|34978.6|34958.6|34988.9|34968.9|34993.6|34973.6|34976.4|34956.4|24
1607555700000|2020-12-09 23:15:00|34986.4|34966.4|34976.4|34956.4|34986.4|34966.4|34976.4|34956.4|20
1607556000000|2020-12-09 23:20:00|34978.9|34958.9|34978.9|34958.9|34981.4|34961.4|34976.4|34956.4|7
1607556300000|2020-12-09 23:25:00|34978.6|34958.6|34978.9|34958.9|34978.9|34958.9|34976.4|34956.4|5
1607556600000|2020-12-09 23:30:00|34978.6|34958.6|34978.9|34958.9|34978.9|34958.9|34978.6|34958.6|19
1607556900000|2020-12-09 23:35:00|34979.5|34959.5|34998.9|34978.9|35001.4|34981.4|34979.5|34959.5|28
1607557200000|2020-12-09 23:40:00|34998.3|34978.3|34983.9|34963.9|34998.3|34978.3|34983.9|34963.9|54
1607557500000|2020-12-09 23:45:00|34981.4|34961.4|34964.2|34944.2|34981.4|34961.4|34964.2|34944.2|28
1607557800000|2020-12-09 23:50:00|34963.9|34943.9|34961.4|34941.4|34963.9|34943.9|34958.9|34938.9|37
1607558100000|2020-12-09 23:55:00|34963.9|34943.9|34971.4|34951.4|34971.4|34951.4|34958.9|34938.9|18
1607558400000|2020-12-10 00:00:00|34973.9|34953.9|34676.4|34656.4|34993.9|34973.9|34529.2|34509.2|851
1607558700000|2020-12-10 00:05:00|34678.9|34658.9|34661.1|34641.1|34691.7|34671.7|34606.4|34586.4|321
1607559000000|2020-12-10 00:10:00|34663.6|34643.6|34758.9|34738.9|34758.9|34738.9|34661.1|34641.1|191
1607559300000|2020-12-10 00:15:00|34758.3|34738.3|34763.9|34743.9|34763.9|34743.9|34743.9|34723.9|102
1607559600000|2020-12-10 00:20:00|34766.4|34746.4|34781.1|34761.1|34783.3|34763.3|34764.5|34744.5|63
1607559900000|2020-12-10 00:25:00|34781.4|34761.4|34804.2|34784.2|34818.6|34798.6|34779.2|34759.2|121
1607560200000|2020-12-10 00:30:00|34806.4|34786.4|34841.4|34821.4|34843.9|34823.9|34806.4|34786.4|89
1607560500000|2020-12-10 00:35:00|34843.6|34823.6|34863.3|34843.3|34863.3|34843.3|34838.9|34818.9|98
1607560800000|2020-12-10 00:40:00|34858.6|34838.6|34853.9|34833.9|34861.1|34841.1|34853.9|34833.9|72
1607561100000|2020-12-10 00:45:00|34853.6|34833.6|34863.9|34843.9|34868.9|34848.9|34846.4|34826.4|99
1607561400000|2020-12-10 00:50:00|34866.1|34846.1|34876.4|34856.4|34888.9|34868.9|34863.9|34843.9|139
1607561700000|2020-12-10 00:55:00|34878.9|34858.9|34888.9|34868.9|34898.9|34878.9|34878.9|34858.9|131
1607562000000|2020-12-10 01:00:00|34886.4|34866.4|34914|34894|34946.5|34926.5|34846.4|34826.4|905
1607562300000|2020-12-10 01:05:00|34911.5|34891.5|34881.8|34861.8|34916.1|34896.1|34879|34859|278
1607562600000|2020-12-10 01:10:00|34881.5|34861.5|34934|34914|34934|34914|34879|34859|277
1607562900000|2020-12-10 01:15:00|34938.3|34918.3|34951.1|34931.1|34971.5|34951.5|34934|34914|278
1607563200000|2020-12-10 01:20:00|34951.5|34931.5|34974|34954|34979|34959|34944|34924|140
1607563500000|2020-12-10 01:25:00|34971.8|34951.8|34959|34939|34979|34959|34954.3|34934.3|180
1607563800000|2020-12-10 01:30:00|34961.2|34941.2|34928.3|34908.3|34979|34959|34928.3|34908.3|202
1607564100000|2020-12-10 01:35:00|34929|34909|34934|34914|34959|34939|34924|34904|108
1607564400000|2020-12-10 01:40:00|34938.7|34918.7|34909|34889|34949|34929|34904.3|34884.3|207
1607564700000|2020-12-10 01:45:00|34911.2|34891.2|34909|34889|34914|34894|34889|34869|234
1607565000000|2020-12-10 01:50:00|34906.5|34886.5|34861.5|34841.5|34914|34894|34849|34829|279
1607565300000|2020-12-10 01:55:00|34859.3|34839.3|34884|34864|34889|34869|34846.5|34826.5|248
1607565600000|2020-12-10 02:00:00|34881.8|34861.8|34909|34889|34914|34894|34869|34849|200
1607565900000|2020-12-10 02:05:00|34911.5|34891.5|34904|34884|34924|34904|34899|34879|109
1607566200000|2020-12-10 02:10:00|34901.5|34881.5|34899|34879|34909|34889|34896.5|34876.5|67
1607566500000|2020-12-10 02:15:00|34899.3|34879.3|34899|34879|34913.7|34893.7|34896.5|34876.5|56
1607566800000|2020-12-10 02:20:00|34896.5|34876.5|34889|34869|34899|34879|34881.8|34861.8|67
1607567100000|2020-12-10 02:25:00|34886.8|34866.8|34874|34854|34886.8|34866.8|34874|34854|42
1607567400000|2020-12-10 02:30:00|34876.5|34856.5|34919|34899|34934|34914|34876.5|34856.5|243
1607567700000|2020-12-10 02:35:00|34918.7|34898.7|34944|34924|34944|34924|34914|34894|136
1607568000000|2020-12-10 02:40:00|34941.8|34921.8|34941.5|34921.5|34959|34939|34939|34919|70
1607568300000|2020-12-10 02:45:00|34944|34924|34964|34944|34966.5|34946.5|34939|34919|118
1607568600000|2020-12-10 02:50:00|34966.5|34946.5|34951.8|34931.8|34969|34949|34947.1|34927.1|94
1607568900000|2020-12-10 02:55:00|34949.3|34929.3|34944|34924|34979|34959|34939|34919|169
1607569200000|2020-12-10 03:00:00|34946.2|34926.2|34934|34914|34949|34929|34924|34904|73
1607569500000|2020-12-10 03:05:00|34936.2|34916.2|34969|34949|34974|34954|34934|34914|122
1607569800000|2020-12-10 03:10:00|34966.5|34946.5|34969|34949|34989|34969|34959|34939|112
1607570100000|2020-12-10 03:15:00|34971.5|34951.5|34959|34939|34976.5|34956.5|34949|34929|93
1607570400000|2020-12-10 03:20:00|34961.5|34941.5|34961.5|34941.5|34979|34959|34959|34939|103
1607570700000|2020-12-10 03:25:00|34964|34944|34944|34924|34969|34949|34936.5|34916.5|105
1607571000000|2020-12-10 03:30:00|34946.2|34926.2|34946.5|34926.5|34949|34929|34939|34919|29
1607571300000|2020-12-10 03:35:00|34946.2|34926.2|34944|34924|34949|34929|34941.5|34921.5|15
1607571600000|2020-12-10 03:40:00|34941.5|34921.5|34949|34929|34951.5|34931.5|34936.5|34916.5|19
1607571900000|2020-12-10 03:45:00|34946.8|34926.8|34944|34924|34949|34929|34944|34924|17
1607572200000|2020-12-10 03:50:00|34941.5|34921.5|34939|34919|34944|34924|34939|34919|16
1607572500000|2020-12-10 03:55:00|34936.5|34916.5|34934|34914|34939|34919|34929.3|34909.3|21
1607572800000|2020-12-10 04:00:00|34936.5|34916.5|34946.5|34926.5|34948.7|34928.7|34936.5|34916.5|33
1607573100000|2020-12-10 04:05:00|34944.3|34924.3|34956.5|34936.5|34956.5|34936.5|34944|34924|19
1607573400000|2020-12-10 04:10:00|34958.7|34938.7|34964|34944|34966.5|34946.5|34958.7|34938.7|41
1607573700000|2020-12-10 04:15:00|34963.7|34943.7|34974|34954|34976.2|34956.2|34959|34939|20
1607574000000|2020-12-10 04:20:00|34971.5|34951.5|34971.5|34951.5|34974|34954|34971.5|34951.5|14
1607574300000|2020-12-10 04:25:00|34969|34949|34969|34949|34969|34949|34964|34944|26
1607574600000|2020-12-10 04:30:00|34971.5|34951.5|34969|34949|34976.2|34956.2|34964|34944|13
1607574900000|2020-12-10 04:35:00|34971.5|34951.5|34969|34949|34974|34954|34969|34949|14
1607575200000|2020-12-10 04:40:00|34966.5|34946.5|34966.5|34946.5|34969|34949|34966.5|34946.5|4
1607575500000|2020-12-10 04:45:00|34964.4|34944.4|34964|34944|34966.5|34946.5|34959|34939|9
1607575800000|2020-12-10 04:50:00|34966.5|34946.5|34974|34954|34979|34959|34966.5|34946.5|20
1607576100000|2020-12-10 04:55:00|34976.5|34956.5|34989|34969|34989|34969|34974|34954|22
1607576400000|2020-12-10 05:00:00|34991.5|34971.5|34989|34969|35006.5|34986.5|34986.5|34966.5|76
1607576700000|2020-12-10 05:05:00|34991.2|34971.2|34994.1|34974.1|34996.6|34976.6|34989|34969|35
1607577000000|2020-12-10 05:10:00|34991.6|34971.6|34979.1|34959.1|34991.6|34971.6|34976.6|34956.6|21
1607577300000|2020-12-10 05:15:00|34976.6|34956.6|34989.1|34969.1|34989.1|34969.1|34976.6|34956.6|20
1607577600000|2020-12-10 05:20:00|34986.6|34966.6|34974.1|34954.1|34986.6|34966.6|34971.6|34951.6|14
1607577900000|2020-12-10 05:25:00|34971.6|34951.6|34961.9|34941.9|34974.1|34954.1|34959.4|34939.4|36
1607578200000|2020-12-10 05:30:00|34964.1|34944.1|35024.1|35004.1|35059.1|35039.1|34959.4|34939.4|312
1607578500000|2020-12-10 05:35:00|35021.9|35001.9|35034.1|35014.1|35054.1|35034.1|35014.1|34994.1|159
1607578800000|2020-12-10 05:40:00|35031.9|35011.9|35089.1|35069.1|35091.3|35071.3|35014.1|34994.1|306
1607579100000|2020-12-10 05:45:00|35088.8|35068.8|35134.1|35114.1|35140.9|35120.9|35074.1|35054.1|511
1607579400000|2020-12-10 05:50:00|35131.6|35111.6|35094.1|35074.1|35131.6|35111.6|35091.6|35071.6|251
1607579700000|2020-12-10 05:55:00|35096.6|35076.6|35089.1|35069.1|35104.1|35084.1|35084.1|35064.1|139
1607580000000|2020-12-10 06:00:00|35091.6|35071.6|35106.6|35086.6|35124.1|35104.1|35079.1|35059.1|218
1607580300000|2020-12-10 06:05:00|35104.1|35084.1|35121.6|35101.6|35144.1|35124.1|35104.1|35084.1|219
1607580600000|2020-12-10 06:10:00|35121.3|35101.3|35098.8|35078.8|35124.1|35104.1|35089.4|35069.4|193
1607580900000|2020-12-10 06:15:00|35101.6|35081.6|35101.6|35081.6|35114.1|35094.1|35091.6|35071.6|85
1607581200000|2020-12-10 06:20:00|35099.4|35079.4|35139.1|35119.1|35139.1|35119.1|35099.1|35079.1|106
1607581500000|2020-12-10 06:25:00|35136.9|35116.9|35149.1|35129.1|35156.6|35136.6|35126.3|35106.3|162
1607581800000|2020-12-10 06:30:00|35151.6|35131.6|35128.8|35108.8|35154.1|35134.1|35121.6|35101.6|127
1607582100000|2020-12-10 06:35:00|35129.1|35109.1|35171.6|35151.6|35189.1|35169.1|35129.1|35109.1|314
1607582400000|2020-12-10 06:40:00|35174.1|35154.1|35183.8|35163.8|35183.8|35163.8|35149.1|35129.1|191
1607582700000|2020-12-10 06:45:00|35184.1|35164.1|35164.1|35144.1|35189.1|35169.1|35134.1|35114.1|210
1607583000000|2020-12-10 06:50:00|35161.9|35141.9|35134.1|35114.1|35166.6|35146.6|35134.1|35114.1|120
1607583300000|2020-12-10 06:55:00|35141.6|35121.6|35149.1|35129.1|35154.1|35134.1|35121.9|35101.9|138
1607583600000|2020-12-10 07:00:00|35146.9|35126.9|35161.6|35141.6|35164.1|35144.1|35134.4|35114.4|84
1607583900000|2020-12-10 07:05:00|35164.1|35144.1|35169.1|35149.1|35176.9|35156.9|35161.6|35141.6|68
1607584200000|2020-12-10 07:10:00|35166.9|35146.9|35174.1|35154.1|35181.6|35161.6|35163.8|35143.8|99
1607584500000|2020-12-10 07:15:00|35171.6|35151.6|35174.1|35154.1|35179.1|35159.1|35166.6|35146.6|37
1607584800000|2020-12-10 07:20:00|35169.7|35149.7|35184.1|35164.1|35184.1|35164.1|35164.1|35144.1|93
1607585100000|2020-12-10 07:25:00|35181.9|35161.9|35156.6|35136.6|35181.9|35161.9|35156.3|35136.3|48
1607585400000|2020-12-10 07:30:00|35154.4|35134.4|35146.6|35126.6|35166.6|35146.6|35144.1|35124.1|149
1607585700000|2020-12-10 07:35:00|35144.1|35124.1|35154.1|35134.1|35164.1|35144.1|35144.1|35124.1|56
1607586000000|2020-12-10 07:40:00|35154.4|35134.4|35134.1|35114.1|35156.6|35136.6|35129.1|35109.1|66
1607586300000|2020-12-10 07:45:00|35134.4|35114.4|35139.1|35119.1|35144.1|35124.1|35131.6|35111.6|47
1607586600000|2020-12-10 07:50:00|35136.9|35116.9|35166.6|35146.6|35166.6|35146.6|35134.1|35114.1|79
1607586900000|2020-12-10 07:55:00|35164.1|35144.1|35171.6|35151.6|35171.6|35151.6|35144.1|35124.1|80
1607587200000|2020-12-10 08:00:00|35169.1|35149.1|35204.1|35184.1|35224.4|35204.4|35164.1|35144.1|281
1607587500000|2020-12-10 08:05:00|35201.6|35181.6|35194.1|35174.1|35209.1|35189.1|35189.1|35169.1|108
1607587800000|2020-12-10 08:10:00|35193.8|35173.8|35189.1|35169.1|35194.1|35174.1|35179.1|35159.1|110
1607588100000|2020-12-10 08:15:00|35191.3|35171.3|35144.1|35124.1|35194.1|35174.1|35144.1|35124.1|99
1607588400000|2020-12-10 08:20:00|35141.9|35121.9|35154.1|35134.1|35159.1|35139.1|35139.1|35119.1|81
1607588700000|2020-12-10 08:25:00|35151.6|35131.6|35169.1|35149.1|35171.6|35151.6|35146.6|35126.6|54
1607589000000|2020-12-10 08:30:00|35166.9|35146.9|35199.1|35179.1|35199.1|35179.1|35164.1|35144.1|88
1607589300000|2020-12-10 08:35:00|35196.6|35176.6|35184.1|35164.1|35206.3|35186.3|35184.1|35164.1|114
1607589600000|2020-12-10 08:40:00|35181.6|35161.6|35171.6|35151.6|35181.6|35161.6|35154.1|35134.1|61
1607589900000|2020-12-10 08:45:00|35173.8|35153.8|35174.5|35154.5|35181.6|35161.6|35171.6|35151.6|32
1607590200000|2020-12-10 08:50:00|35176.6|35156.6|35144.1|35124.1|35184.1|35164.1|35144.1|35124.1|61
1607590500000|2020-12-10 08:55:00|35144.5|35124.5|35156.6|35136.6|35156.6|35136.6|35141.6|35121.6|58
1607590800000|2020-12-10 09:00:00|35154.5|35134.5|35129.1|35109.1|35159.1|35139.1|35127|35107|81
1607591100000|2020-12-10 09:05:00|35131.6|35111.6|35179.1|35159.1|35199.1|35179.1|35131.6|35111.6|112
1607591400000|2020-12-10 09:10:00|35176.6|35156.6|35156.6|35136.6|35179.1|35159.1|35154.1|35134.1|86
1607591700000|2020-12-10 09:15:00|35159.1|35139.1|35171.7|35151.7|35171.7|35151.7|35149.2|35129.2|57
1607592000000|2020-12-10 09:20:00|35174.2|35154.2|35169.2|35149.2|35181.7|35161.7|35169.2|35149.2|21
1607592300000|2020-12-10 09:25:00|35171.3|35151.3|35194.2|35174.2|35199.2|35179.2|35169.2|35149.2|66
1607592600000|2020-12-10 09:30:00|35192|35172|35196.7|35176.7|35199.2|35179.2|35179.2|35159.2|63
1607592900000|2020-12-10 09:35:00|35198.8|35178.8|35179.2|35159.2|35209.2|35189.2|35174.2|35154.2|129
1607593200000|2020-12-10 09:40:00|35181.7|35161.7|35179.2|35159.2|35186.7|35166.7|35174.2|35154.2|67
1607593500000|2020-12-10 09:45:00|35181.7|35161.7|35179.2|35159.2|35201.7|35181.7|35179.2|35159.2|56
1607593800000|2020-12-10 09:50:00|35181.3|35161.3|35179.2|35159.2|35191.7|35171.7|35179.2|35159.2|34
1607594100000|2020-12-10 09:55:00|35176.7|35156.7|35159.2|35139.2|35176.7|35156.7|35156.7|35136.7|75
1607594400000|2020-12-10 10:00:00|35161.4|35141.4|35184.2|35164.2|35191.7|35171.7|35161.4|35141.4|52
1607594700000|2020-12-10 10:05:00|35181.7|35161.7|35159.2|35139.2|35181.7|35161.7|35159.2|35139.2|59
1607595000000|2020-12-10 10:10:00|35161.4|35141.4|35184.2|35164.2|35184.2|35164.2|35161.4|35141.4|29
1607595300000|2020-12-10 10:15:00|35186.4|35166.4|35186.7|35166.7|35188.9|35168.9|35171.7|35151.7|41
1607595600000|2020-12-10 10:20:00|35189.2|35169.2|35201.7|35181.7|35206.7|35186.7|35189.2|35169.2|45
1607595900000|2020-12-10 10:25:00|35204.2|35184.2|35209.2|35189.2|35213.9|35193.9|35204.2|35184.2|41
1607596200000|2020-12-10 10:30:00|35214.2|35194.2|35224.2|35204.2|35234.2|35214.2|35214.2|35194.2|106
1607596500000|2020-12-10 10:35:00|35226.4|35206.4|35221.7|35201.7|35226.4|35206.4|35219.2|35199.2|29
1607596800000|2020-12-10 10:40:00|35219.5|35199.5|35219.2|35199.2|35226.4|35206.4|35219.2|35199.2|50
1607597100000|2020-12-10 10:45:00|35221.7|35201.7|35231.4|35211.4|35231.4|35211.4|35221.7|35201.7|33
1607597400000|2020-12-10 10:50:00|35233.9|35213.9|35219.2|35199.2|35239.2|35219.2|35204.2|35184.2|152
1607597700000|2020-12-10 10:55:00|35216.7|35196.7|35216.7|35196.7|35224.2|35204.2|35214.2|35194.2|37
1607598000000|2020-12-10 11:00:00|35214.5|35194.5|35199.2|35179.2|35214.5|35194.5|35199.2|35179.2|48
1607598300000|2020-12-10 11:05:00|35201.7|35181.7|35214.2|35194.2|35219.2|35199.2|35199.2|35179.2|48
1607598600000|2020-12-10 11:10:00|35214.5|35194.5|35204.2|35184.2|35221.7|35201.7|35204.2|35184.2|59
1607598900000|2020-12-10 11:15:00|35201.7|35181.7|35191.7|35171.7|35209.2|35189.2|35184.2|35164.2|87
1607599200000|2020-12-10 11:20:00|35191.4|35171.4|35214.2|35194.2|35214.2|35194.2|35191.4|35171.4|45
1607599500000|2020-12-10 11:25:00|35209.2|35189.2|35219.2|35199.2|35224.2|35204.2|35209.2|35189.2|48
1607599800000|2020-12-10 11:30:00|35216.7|35196.7|35219.2|35199.2|35224.2|35204.2|35216.7|35196.7|20
1607600100000|2020-12-10 11:35:00|35221.4|35201.4|35211.7|35191.7|35224.2|35204.2|35194.2|35174.2|69
1607600400000|2020-12-10 11:40:00|35209.5|35189.5|35221.4|35201.4|35223.6|35203.6|35209.2|35189.2|41
1607600700000|2020-12-10 11:45:00|35223.6|35203.6|35204.2|35184.2|35226.4|35206.4|35204.2|35184.2|59
1607601000000|2020-12-10 11:50:00|35202|35182|35204.5|35184.5|35216.7|35196.7|35199.2|35179.2|44
1607601300000|2020-12-10 11:55:00|35206.7|35186.7|35201.7|35181.7|35209.2|35189.2|35199.2|35179.2|44
1607601600000|2020-12-10 12:00:00|35199.5|35179.5|35179.2|35159.2|35208.6|35188.6|35174.5|35154.5|115
1607601900000|2020-12-10 12:05:00|35181.4|35161.4|35184.2|35164.2|35194.5|35174.5|35174.5|35154.5|100
1607602200000|2020-12-10 12:10:00|35186.7|35166.7|35181.4|35161.4|35189.2|35169.2|35169.2|35149.2|98
1607602500000|2020-12-10 12:15:00|35183.9|35163.9|35174.2|35154.2|35193.9|35173.9|35174.2|35154.2|65
1607602800000|2020-12-10 12:20:00|35176.7|35156.7|35144.2|35124.2|35179.2|35159.2|35134.2|35114.2|223
1607603100000|2020-12-10 12:25:00|35144.5|35124.5|35169.2|35149.2|35169.2|35149.2|35144.5|35124.5|82
1607603400000|2020-12-10 12:30:00|35168.9|35148.9|35114.2|35094.2|35169.2|35149.2|35114.2|35094.2|281
1607603700000|2020-12-10 12:35:00|35117.1|35097.1|35144.2|35124.2|35146.4|35126.4|35114.2|35094.2|207
1607604000000|2020-12-10 12:40:00|35146.4|35126.4|35139.6|35119.6|35161.4|35141.4|35136.7|35116.7|147
1607604300000|2020-12-10 12:45:00|35139.2|35119.2|35181.7|35161.7|35209.2|35189.2|35139.2|35119.2|227
1607604600000|2020-12-10 12:50:00|35184.2|35164.2|35174.6|35154.6|35186.7|35166.7|35156.7|35136.7|144
1607604900000|2020-12-10 12:55:00|35176.7|35156.7|35184.2|35164.2|35186.4|35166.4|35156.7|35136.7|193
1607605200000|2020-12-10 13:00:00|35186.7|35166.7|35261.1|35241.1|35291.1|35271.1|35186.1|35166.1|871
1607605500000|2020-12-10 13:05:00|35263.6|35243.6|35198.6|35178.6|35263.6|35243.6|35178.6|35158.6|561
1607605800000|2020-12-10 13:10:00|35196.1|35176.1|35178.6|35158.6|35213.6|35193.6|35176.4|35156.4|742
1607606100000|2020-12-10 13:15:00|35183|35163|35193.6|35173.6|35213.6|35193.6|35163.6|35143.6|689
1607606400000|2020-12-10 13:20:00|35200.8|35180.8|35223.6|35203.6|35228.6|35208.6|35181.1|35161.1|500
1607606700000|2020-12-10 13:25:00|35221.1|35201.1|35233.6|35213.6|35238.6|35218.6|35176.8|35156.8|650
1607607000000|2020-12-10 13:30:00|35231.4|35211.4|35273.6|35253.6|35278.6|35258.6|35231.1|35211.1|436
1607607300000|2020-12-10 13:35:00|35270.8|35250.8|35565.8|35545.8|35700.5|35680.5|35266.1|35246.1|2287
1607607600000|2020-12-10 13:40:00|35563.6|35543.6|35628|35608|35660.8|35640.8|35538.6|35518.6|1482
1607607900000|2020-12-10 13:45:00|35633|35613|35613|35593|35648|35628|35563|35543|755
1607608200000|2020-12-10 13:50:00|35615.2|35595.2|35633|35613|35663|35643|35583.6|35563.6|868
1607608500000|2020-12-10 13:55:00|35633.6|35613.6|35703|35683|35703|35683|35595.5|35575.5|822
1607608800000|2020-12-10 14:00:00|35700.8|35680.8|35813|35793|35933|35913|35693|35673|2060
1607609100000|2020-12-10 14:05:00|35815.5|35795.5|35810.5|35790.5|35843|35823|35758|35738|979
1607609400000|2020-12-10 14:10:00|35812.7|35792.7|35733|35713|35813|35793|35715.5|35695.5|828
1607609700000|2020-12-10 14:15:00|35735.2|35715.2|35730.2|35710.2|35760.5|35740.5|35713.6|35693.6|607
1607610000000|2020-12-10 14:20:00|35730.5|35710.5|35685.5|35665.5|35765.2|35745.2|35685.5|35665.5|748
1607610300000|2020-12-10 14:25:00|35683.3|35663.3|35688.3|35668.3|35737.3|35717.3|35673|35653|805
1607610600000|2020-12-10 14:30:00|35688|35668|35730.5|35710.5|35783|35763|35681.1|35661.1|785
1607610900000|2020-12-10 14:35:00|35728|35708|35833|35813|35843|35823|35728|35708|909
1607611200000|2020-12-10 14:40:00|35830.8|35810.8|35839.8|35819.8|35858|35838|35788|35768|782
1607611500000|2020-12-10 14:45:00|35842|35822|35867.3|35847.3|35877|35857|35797.7|35777.7|1000
1607611800000|2020-12-10 14:50:00|35869.5|35849.5|35789.5|35769.5|35884.8|35864.8|35779.8|35759.8|1004
1607612100000|2020-12-10 14:55:00|35791.7|35771.7|35842.4|35822.4|35847.4|35827.4|35789.8|35769.8|862
1607612400000|2020-12-10 15:00:00|35840.2|35820.2|35881.7|35861.7|35913.6|35893.6|35840.2|35820.2|935
1607612700000|2020-12-10 15:05:00|35882|35862|35878.9|35858.9|35943.2|35923.2|35862|35842|724
1607613000000|2020-12-10 15:10:00|35879.2|35859.2|35854.9|35834.9|35883.9|35863.9|35819.9|35799.9|463
1607613300000|2020-12-10 15:15:00|35850.5|35830.5|35839.9|35819.9|35852.4|35832.4|35805.2|35785.2|465
1607613600000|2020-12-10 15:20:00|35839.5|35819.5|35797.4|35777.4|35842.4|35822.4|35797.4|35777.4|460
1607613900000|2020-12-10 15:25:00|35794.9|35774.9|35807.4|35787.4|35807.4|35787.4|35778|35758|274
1607614200000|2020-12-10 15:30:00|35804.9|35784.9|35807.4|35787.4|35829.9|35809.9|35788.3|35768.3|357
1607614500000|2020-12-10 15:35:00|35809.5|35789.5|35879.9|35859.9|35882.4|35862.4|35805.2|35785.2|358
1607614800000|2020-12-10 15:40:00|35877.4|35857.4|35854.5|35834.5|35892.4|35872.4|35851.7|35831.7|576
1607615100000|2020-12-10 15:45:00|35854.2|35834.2|35849.9|35829.9|35861.7|35841.7|35824.9|35804.9|241
1607615400000|2020-12-10 15:50:00|35847.7|35827.7|35882.4|35862.4|35887.4|35867.4|35844.9|35824.9|274
1607615700000|2020-12-10 15:55:00|35877.4|35857.4|35857.4|35837.4|35877.4|35857.4|35822.4|35802.4|294
1607616000000|2020-12-10 16:00:00|35859.5|35839.5|35879.9|35859.9|35892.4|35872.4|35842.4|35822.4|251
1607616300000|2020-12-10 16:05:00|35882|35862|35818|35798|35887.4|35867.4|35815.8|35795.8|569
1607616600000|2020-12-10 16:10:00|35817.7|35797.7|35813|35793|35828|35808|35788|35768|433
1607616900000|2020-12-10 16:15:00|35813.3|35793.3|35818|35798|35838|35818|35783.7|35763.7|605
1607617200000|2020-12-10 16:20:00|35820.2|35800.2|35817.7|35797.7|35830.2|35810.2|35793|35773|434
1607617500000|2020-12-10 16:25:00|35817.4|35797.4|35802.4|35782.4|35822.4|35802.4|35797.7|35777.7|139
1607617800000|2020-12-10 16:30:00|35802.7|35782.7|35799.9|35779.9|35827.4|35807.4|35799.9|35779.9|172
1607618100000|2020-12-10 16:35:00|35802.1|35782.1|35827.4|35807.4|35842.4|35822.4|35797.7|35777.7|213
1607618400000|2020-12-10 16:40:00|35825.2|35805.2|35849.9|35829.9|35857.4|35837.4|35824.9|35804.9|243
1607618700000|2020-12-10 16:45:00|35847.1|35827.1|35810.2|35790.2|35859.6|35839.6|35788|35768|301
1607619000000|2020-12-10 16:50:00|35807.4|35787.4|35792.4|35772.4|35807.4|35787.4|35782.7|35762.7|193
1607619300000|2020-12-10 16:55:00|35794.6|35774.6|35794.9|35774.9|35812.4|35792.4|35792.4|35772.4|200
1607619600000|2020-12-10 17:00:00|35792.4|35772.4|35822.4|35802.4|35822.4|35802.4|35787.7|35767.7|121
1607619900000|2020-12-10 17:05:00|35820.2|35800.2|35822.4|35802.4|35827.4|35807.4|35812.4|35792.4|119
1607620200000|2020-12-10 17:10:00|35827.4|35807.4|35817.4|35797.4|35829.9|35809.9|35812.4|35792.4|339
1607620500000|2020-12-10 17:15:00|35819.6|35799.6|35814.9|35794.9|35824.2|35804.2|35807.7|35787.7|232
1607620800000|2020-12-10 17:20:00|35817.1|35797.1|35822.4|35802.4|35822.4|35802.4|35807.4|35787.4|89
1607621100000|2020-12-10 17:25:00|35825.2|35805.2|35839.6|35819.6|35839.6|35819.6|35822.4|35802.4|106
1607621400000|2020-12-10 17:30:00|35839.9|35819.9|35837.4|35817.4|35857.4|35837.4|35837.4|35817.4|190
1607621700000|2020-12-10 17:35:00|35837.1|35817.1|35797.4|35777.4|35837.1|35817.1|35792.4|35772.4|198
1607622000000|2020-12-10 17:40:00|35799.6|35779.6|35782.7|35762.7|35802.4|35782.4|35777.7|35757.7|159
1607622300000|2020-12-10 17:45:00|35785.2|35765.2|35798.1|35778.1|35805.2|35785.2|35777.7|35757.7|239
1607622600000|2020-12-10 17:50:00|35800.6|35780.6|35778.1|35758.1|35802.7|35782.7|35773.4|35753.4|136
1607622900000|2020-12-10 17:55:00|35773.7|35753.7|35773.1|35753.1|35792.7|35772.7|35765.2|35745.2|1115
1607623200000|2020-12-10 18:00:00|35770.9|35750.9|35770.6|35750.6|35778.1|35758.1|35758.1|35738.1|329
1607623500000|2020-12-10 18:05:00|35773.1|35753.1|35800.6|35780.6|35800.6|35780.6|35763.1|35743.1|174
1607623800000|2020-12-10 18:10:00|35800.2|35780.2|35793.1|35773.1|35805.9|35785.9|35788.7|35768.7|192
1607624100000|2020-12-10 18:15:00|35792.7|35772.7|35803.1|35783.1|35812.7|35792.7|35792.7|35772.7|126
1607624400000|2020-12-10 18:20:00|35802.7|35782.7|35788.1|35768.1|35802.7|35782.7|35783.4|35763.4|120
1607624700000|2020-12-10 18:25:00|35785.6|35765.6|35790.9|35770.9|35798.1|35778.1|35783.1|35763.1|107
1607625000000|2020-12-10 18:30:00|35788.4|35768.4|35773.1|35753.1|35793.1|35773.1|35770.2|35750.2|64
1607625300000|2020-12-10 18:35:00|35775.2|35755.2|35785.6|35765.6|35785.6|35765.6|35768.1|35748.1|64
1607625600000|2020-12-10 18:40:00|35783.1|35763.1|35783.1|35763.1|35793.1|35773.1|35780.6|35760.6|53
1607625900000|2020-12-10 18:45:00|35780.6|35760.6|35763.1|35743.1|35783.1|35763.1|35758.7|35738.7|81
1607626200000|2020-12-10 18:50:00|35762.7|35742.7|35770.6|35750.6|35770.6|35750.6|35753.4|35733.4|58
1607626500000|2020-12-10 18:55:00|35768.4|35748.4|35773.1|35753.1|35778.1|35758.1|35758.1|35738.1|72
1607626800000|2020-12-10 19:00:00|35775.2|35755.2|35758.1|35738.1|35785.6|35765.6|35753.1|35733.1|86
1607627100000|2020-12-10 19:05:00|35760.6|35740.6|35768.1|35748.1|35773.1|35753.1|35758.4|35738.4|43
1607627400000|2020-12-10 19:10:00|35770.6|35750.6|35775.6|35755.6|35775.6|35755.6|35763.1|35743.1|67
1607627700000|2020-12-10 19:15:00|35773.1|35753.1|35788.1|35768.1|35797.8|35777.8|35773.1|35753.1|91
1607628000000|2020-12-10 19:20:00|35790.3|35770.3|35805.6|35785.6|35807.8|35787.8|35788.1|35768.1|40
1607628300000|2020-12-10 19:25:00|35803.4|35783.4|35823.1|35803.1|35823.1|35803.1|35803.1|35783.1|80
1607628600000|2020-12-10 19:30:00|35822.8|35802.8|35833.1|35813.1|35835.6|35815.6|35818.1|35798.1|47
1607628900000|2020-12-10 19:35:00|35835.6|35815.6|35852.8|35832.8|35852.8|35832.8|35835.6|35815.6|90
1607629200000|2020-12-10 19:40:00|35853.1|35833.1|35843.1|35823.1|35858.1|35838.1|35840.9|35820.9|48
1607629500000|2020-12-10 19:45:00|35840.6|35820.6|35843.1|35823.1|35848.1|35828.1|35838.1|35818.1|66
1607629800000|2020-12-10 19:50:00|35840.6|35820.6|35838.1|35818.1|35843.1|35823.1|35838.1|35818.1|33
1607630100000|2020-12-10 19:55:00|35840.3|35820.3|35828.1|35808.1|35843.1|35823.1|35823.1|35803.1|41
1607630400000|2020-12-10 20:00:00|35828.4|35808.4|35838.1|35818.1|35843.1|35823.1|35828.4|35808.4|35
1607630700000|2020-12-10 20:05:00|35835.6|35815.6|35838.1|35818.1|35842.8|35822.8|35833.4|35813.4|23
1607631000000|2020-12-10 20:10:00|35837.8|35817.8|35837.8|35817.8|35837.8|35817.8|35828.1|35808.1|68
1607631300000|2020-12-10 20:15:00|35839.9|35819.9|35845.6|35825.6|35850.6|35830.6|35839.9|35819.9|72
1607631600000|2020-12-10 20:20:00|35843.4|35823.4|35843.1|35823.1|35845.3|35825.3|35840.3|35820.3|40
1607631900000|2020-12-10 20:25:00|35845.6|35825.6|35828.1|35808.1|35845.6|35825.6|35821.6|35801.6|166
1607632200000|2020-12-10 20:30:00|35830.3|35810.3|35818.1|35798.1|35833.1|35813.1|35818.1|35798.1|44
1607632500000|2020-12-10 20:35:00|35815.3|35795.3|35820.6|35800.6|35820.6|35800.6|35813.1|35793.1|23
1607632800000|2020-12-10 20:40:00|35823.1|35803.1|35828.4|35808.4|35835.6|35815.6|35823.1|35803.1|31
1607633100000|2020-12-10 20:45:00|35830.6|35810.6|35828.1|35808.1|35837.8|35817.8|35828.1|35808.1|48
1607633400000|2020-12-10 20:50:00|35827.8|35807.8|35825.6|35805.6|35828.1|35808.1|35818.1|35798.1|30
1607633700000|2020-12-10 20:55:00|35828.1|35808.1|35810.6|35790.6|35828.1|35808.1|35810.6|35790.6|62
1607634000000|2020-12-10 21:00:00|35812.8|35792.8|35817.8|35797.8|35817.8|35797.8|35812.8|35792.8|38
1607634300000|2020-12-10 21:05:00|35815.6|35795.6|35810.6|35790.6|35818.1|35798.1|35810.6|35790.6|30
1607634600000|2020-12-10 21:10:00|35813.1|35793.1|35808.1|35788.1|35813.1|35793.1|35808.1|35788.1|19
1607634900000|2020-12-10 21:15:00|35803.5|35783.5|35803.1|35783.1|35805.6|35785.6|35803.1|35783.1|19
1607635200000|2020-12-10 21:20:00|35805.3|35785.3|35818.1|35798.1|35818.1|35798.1|35803.1|35783.1|36
1607635500000|2020-12-10 21:25:00|35820.3|35800.3|35828.1|35808.1|35828.1|35808.1|35820.3|35800.3|61
1607635800000|2020-12-10 21:30:00|35826|35806|35843.1|35823.1|35843.1|35823.1|35826|35806|80
1607636100000|2020-12-10 21:35:00|35845.6|35825.6|35853.1|35833.1|35853.1|35833.1|35845.6|35825.6|26
1607636400000|2020-12-10 21:40:00|35855.3|35835.3|35858.1|35838.1|35860|35840|35855.3|35835.3|63
1607636700000|2020-12-10 21:45:00|35860.3|35840.3|35850.6|35830.6|35860.6|35840.6|35850.6|35830.6|127
1607637000000|2020-12-10 21:50:00|35848.1|35828.1|35855.6|35835.6|35858.1|35838.1|35848.1|35828.1|115
1607637300000|2020-12-10 21:55:00|35853.5|35833.5|35845.6|35825.6|35858.1|35838.1|35845.3|35825.3|39
1607641200000|2020-12-10 23:00:00|35837|35817|35805.3|35785.3|35850.3|35830.3|35797.8|35777.8|135
1607641500000|2020-12-10 23:05:00|35807.8|35787.8|35827.8|35807.8|35827.8|35807.8|35807.8|35787.8|43
1607641800000|2020-12-10 23:10:00|35825.7|35805.7|35822.8|35802.8|35827.8|35807.8|35822.8|35802.8|9
1607642100000|2020-12-10 23:15:00|35825.7|35805.7|35822.8|35802.8|35827.8|35807.8|35820.3|35800.3|9
1607642400000|2020-12-10 23:20:00|35820.7|35800.7|35842.5|35822.5|35842.5|35822.5|35820.3|35800.3|25
1607642700000|2020-12-10 23:25:00|35845|35825|35852.5|35832.5|35852.5|35832.5|35842.2|35822.2|30
1607643000000|2020-12-10 23:30:00|35850|35830|35860|35840|35862.5|35842.5|35850|35830|23
1607643300000|2020-12-10 23:35:00|35857.8|35837.8|35852.5|35832.5|35857.8|35837.8|35852.5|35832.5|17
1607643600000|2020-12-10 23:40:00|35847.5|35827.5|35850|35830|35852.5|35832.5|35847.5|35827.5|9
1607643900000|2020-12-10 23:45:00|35847.8|35827.8|35847.5|35827.5|35852.5|35832.5|35847.5|35827.5|13
1607644200000|2020-12-10 23:50:00|35850|35830|35852.5|35832.5|35852.5|35832.5|35850|35830|14
1607644500000|2020-12-10 23:55:00|35855|35835|35855|35835|35857.5|35837.5|35855|35835|40
1607644800000|2020-12-11 00:00:00|35853.2|35833.2|35885|35865|35885|35865|35852.5|35832.5|71
1607645100000|2020-12-11 00:05:00|35887.2|35867.2|35892.5|35872.5|35902.2|35882.2|35887.2|35867.2|62
1607645400000|2020-12-11 00:10:00|35890|35870|35887.5|35867.5|35897.5|35877.5|35885|35865|46
1607645700000|2020-12-11 00:15:00|35885.3|35865.3|35882.5|35862.5|35887.5|35867.5|35872.5|35852.5|78
1607646000000|2020-12-11 00:20:00|35880|35860|35876.8|35856.8|35882.5|35862.5|35872.5|35852.5|31
1607646300000|2020-12-11 00:25:00|35877.5|35857.5|35877.5|35857.5|35877.5|35857.5|35874.7|35854.7|33
1607646600000|2020-12-11 00:30:00|35879.7|35859.7|35890|35870|35892.2|35872.2|35877.5|35857.5|29
1607646900000|2020-12-11 00:35:00|35892.5|35872.5|35900|35880|35902.5|35882.5|35890|35870|33
1607647200000|2020-12-11 00:40:00|35899.7|35879.7|35900|35880|35902.5|35882.5|35897.5|35877.5|18
1607647500000|2020-12-11 00:45:00|35902.5|35882.5|35897.5|35877.5|35902.5|35882.5|35892.5|35872.5|18
1607647800000|2020-12-11 00:50:00|35900|35880|35887.5|35867.5|35902.5|35882.5|35887.5|35867.5|47
1607648100000|2020-12-11 00:55:00|35892.5|35872.5|35879.7|35859.7|35892.5|35872.5|35875|35855|52
1607648400000|2020-12-11 01:00:00|35877.5|35857.5|35912.5|35892.5|35920|35900|35853.2|35833.2|491
1607648700000|2020-12-11 01:05:00|35915|35895|35945|35925|35987.9|35967.9|35915|35895|498
1607649000000|2020-12-11 01:10:00|35942.9|35922.9|36002.5|35982.5|36012.2|35992.2|35939.7|35919.7|526
1607649300000|2020-12-11 01:15:00|35998.2|35978.2|36062.5|36042.5|36082.5|36062.5|35992.5|35972.5|637
1607649600000|2020-12-11 01:20:00|36060.4|36040.4|36137.5|36117.5|36260|36240|36057.5|36037.5|1435
1607649900000|2020-12-11 01:25:00|36137.9|36117.9|36123.2|36103.2|36140|36120|36077.9|36057.9|559
1607650200000|2020-12-11 01:30:00|36122.5|36102.5|36060|36040|36132.5|36112.5|36037.5|36017.5|404
1607650500000|2020-12-11 01:35:00|36057.5|36037.5|36067.2|36047.2|36089.7|36069.7|36055|36035|231
1607650800000|2020-12-11 01:40:00|36069.7|36049.7|36087.5|36067.5|36107.2|36087.2|36069.7|36049.7|200
1607651100000|2020-12-11 01:45:00|36087.9|36067.9|36117.9|36097.9|36117.9|36097.9|36087.9|36067.9|218
1607651400000|2020-12-11 01:50:00|36115.7|36095.7|36195.7|36175.7|36195.7|36175.7|36103.2|36083.2|450
1607651700000|2020-12-11 01:55:00|36196|36176|36068.2|36048.2|36227.9|36207.9|36065.7|36045.7|629
1607652000000|2020-12-11 02:00:00|36067.9|36047.9|35665.7|35645.7|36075.4|36055.4|35173.6|35153.6|2386
1607652300000|2020-12-11 02:05:00|35670.4|35650.4|35543.2|35523.2|35673.2|35653.2|35286.1|35266.1|1597
1607652600000|2020-12-11 02:10:00|35568.2|35548.2|35610.7|35590.7|35762.9|35742.9|35538.2|35518.2|1127
1607652900000|2020-12-11 02:15:00|35608.6|35588.6|35675.4|35655.4|35720.7|35700.7|35608.6|35588.6|209
1607653200000|2020-12-11 02:20:00|35675.7|35655.7|35655.7|35635.7|35698.2|35678.2|35655.7|35635.7|131
1607653500000|2020-12-11 02:25:00|35653.6|35633.6|35633.6|35613.6|35673.2|35653.2|35633.6|35613.6|98
1607653800000|2020-12-11 02:30:00|35635.7|35615.7|35590.7|35570.7|35635.7|35615.7|35461.1|35441.1|707
1607654100000|2020-12-11 02:35:00|35586.1|35566.1|35630.7|35610.7|35630.7|35610.7|35560.7|35540.7|416
1607654400000|2020-12-11 02:40:00|35635.7|35615.7|35578.6|35558.6|35635.7|35615.7|35553.2|35533.2|366
1607654700000|2020-12-11 02:45:00|35576.4|35556.4|35543.2|35523.2|35576.4|35556.4|35518.2|35498.2|392
1607655000000|2020-12-11 02:50:00|35541.1|35521.1|35475.7|35455.7|35550.7|35530.7|35475.7|35455.7|243
1607655300000|2020-12-11 02:55:00|35477.9|35457.9|35525.7|35505.7|35533.2|35513.2|35433.6|35413.6|436
1607655600000|2020-12-11 03:00:00|35521.1|35501.1|35440.7|35420.7|35521.1|35501.1|35436.1|35416.1|376
1607655900000|2020-12-11 03:05:00|35442.9|35422.9|35448.2|35428.2|35485.7|35465.7|35428.2|35408.2|345
1607656200000|2020-12-11 03:10:00|35447.2|35427.2|35358.2|35338.2|35447.2|35427.2|35336.1|35316.1|589
1607656500000|2020-12-11 03:15:00|35353.9|35333.9|35358.2|35338.2|35363.2|35343.2|35293.2|35273.2|501
1607656800000|2020-12-11 03:20:00|35353.2|35333.2|35460.7|35440.7|35463.2|35443.2|35343.2|35323.2|529
1607657100000|2020-12-11 03:25:00|35458.6|35438.6|35470.7|35450.7|35485.7|35465.7|35448.6|35428.6|286
1607657400000|2020-12-11 03:30:00|35472.9|35452.9|35520.7|35500.7|35523.2|35503.2|35465.7|35445.7|125
1607657700000|2020-12-11 03:35:00|35510.7|35490.7|35522.9|35502.9|35538.2|35518.2|35508.2|35488.2|102
1607658000000|2020-12-11 03:40:00|35523.2|35503.2|35535.7|35515.7|35573.2|35553.2|35520.7|35500.7|109
1607658300000|2020-12-11 03:45:00|35533.2|35513.2|35525.7|35505.7|35535.7|35515.7|35523.2|35503.2|38
1607658600000|2020-12-11 03:50:00|35527.9|35507.9|35556.1|35536.1|35560.4|35540.4|35527.9|35507.9|46
1607658900000|2020-12-11 03:55:00|35555.8|35535.8|35563.3|35543.3|35573.3|35553.3|35553.3|35533.3|55
1607659200000|2020-12-11 04:00:00|35558.9|35538.9|35543.3|35523.3|35558.9|35538.9|35538.3|35518.3|72
1607659500000|2020-12-11 04:05:00|35540.8|35520.8|35538.3|35518.3|35540.8|35520.8|35528.6|35508.6|39
1607659800000|2020-12-11 04:10:00|35538.6|35518.6|35508.3|35488.3|35540.8|35520.8|35508.3|35488.3|61
1607660100000|2020-12-11 04:15:00|35510.8|35490.8|35513.6|35493.6|35523.3|35503.3|35510.8|35490.8|45
1607660400000|2020-12-11 04:20:00|35513.3|35493.3|35523.3|35503.3|35535.4|35515.4|35513.3|35493.3|54
1607660700000|2020-12-11 04:25:00|35525.4|35505.4|35523.3|35503.3|35525.8|35505.8|35520.8|35500.8|17
1607661000000|2020-12-11 04:30:00|35522.9|35502.9|35520.8|35500.8|35532.9|35512.9|35516.1|35496.1|74
1607661300000|2020-12-11 04:35:00|35521.1|35501.1|35518.3|35498.3|35525.4|35505.4|35518.3|35498.3|32
1607661600000|2020-12-11 04:40:00|35520.4|35500.4|35520.4|35500.4|35522.9|35502.9|35518.3|35498.3|14
1607661900000|2020-12-11 04:45:00|35522.9|35502.9|35511.1|35491.1|35528.3|35508.3|35511.1|35491.1|34
1607662200000|2020-12-11 04:50:00|35513.3|35493.3|35512.9|35492.9|35513.3|35493.3|35506.1|35486.1|39
1607662500000|2020-12-11 04:55:00|35508.3|35488.3|35513.6|35493.6|35513.6|35493.6|35508.3|35488.3|14
1607662800000|2020-12-11 05:00:00|35515.8|35495.8|35508.3|35488.3|35533.3|35513.3|35503.3|35483.3|89
1607663100000|2020-12-11 05:05:00|35512.9|35492.9|35543.3|35523.3|35563.3|35543.3|35512.9|35492.9|110
1607663400000|2020-12-11 05:10:00|35548.3|35528.3|35553.3|35533.3|35560.8|35540.8|35548.3|35528.3|44
1607663700000|2020-12-11 05:15:00|35557.9|35537.9|35572.6|35552.6|35583.3|35563.3|35557.9|35537.9|86
1607664000000|2020-12-11 05:20:00|35572.9|35552.9|35570.8|35550.8|35595.4|35575.4|35570.4|35550.4|78
1607664300000|2020-12-11 05:25:00|35568.6|35548.6|35538.3|35518.3|35568.6|35548.6|35535.8|35515.8|48
1607664600000|2020-12-11 05:30:00|35542.6|35522.6|35528.3|35508.3|35565.8|35545.8|35518.3|35498.3|369
1607664900000|2020-12-11 05:35:00|35530.4|35510.4|35500.8|35480.8|35538.3|35518.3|35490.8|35470.8|299
1607665200000|2020-12-11 05:40:00|35498.3|35478.3|35493.3|35473.3|35500.8|35480.8|35458.6|35438.6|202
1607665500000|2020-12-11 05:45:00|35490.8|35470.8|35443.3|35423.3|35490.8|35470.8|35443.3|35423.3|206
1607665800000|2020-12-11 05:50:00|35443.6|35423.6|35460.8|35440.8|35468.3|35448.3|35428.3|35408.3|119
1607666100000|2020-12-11 05:55:00|35463.3|35443.3|35453.3|35433.3|35466.1|35446.1|35440.8|35420.8|115
1607666400000|2020-12-11 06:00:00|35450.8|35430.8|35453.3|35433.3|35473|35453|35430.8|35410.8|133
1607666700000|2020-12-11 06:05:00|35451.1|35431.1|35400.8|35380.8|35458.3|35438.3|35398.3|35378.3|225
1607667000000|2020-12-11 06:10:00|35403|35383|35403.3|35383.3|35410.8|35390.8|35380.8|35360.8|246
1607667300000|2020-12-11 06:15:00|35401.1|35381.1|35428.3|35408.3|35428.3|35408.3|35385.8|35365.8|108
1607667600000|2020-12-11 06:20:00|35425.8|35405.8|35428.3|35408.3|35428.3|35408.3|35398.6|35378.6|105
1607667900000|2020-12-11 06:25:00|35430.5|35410.5|35453.3|35433.3|35463.3|35443.3|35420.8|35400.8|89
1607668200000|2020-12-11 06:30:00|35458.3|35438.3|35480.8|35460.8|35490.8|35470.8|35458.3|35438.3|208
1607668500000|2020-12-11 06:35:00|35483|35463|35490.8|35470.8|35503.3|35483.3|35470.8|35450.8|120
1607668800000|2020-12-11 06:40:00|35495.8|35475.8|35516.1|35496.1|35523.3|35503.3|35481.1|35461.1|103
1607669100000|2020-12-11 06:45:00|35515.8|35495.8|35558.3|35538.3|35558.3|35538.3|35505.8|35485.8|184
1607669400000|2020-12-11 06:50:00|35560.8|35540.8|35583|35563|35585.1|35565.1|35548.3|35528.3|285
1607669700000|2020-12-11 06:55:00|35583.3|35563.3|35525.8|35505.8|35585.8|35565.8|35523.3|35503.3|214
1607670000000|2020-12-11 07:00:00|35528.3|35508.3|35533.3|35513.3|35548|35528|35520.8|35500.8|107
1607670300000|2020-12-11 07:05:00|35526.2|35506.2|35523.3|35503.3|35530.8|35510.8|35516.2|35496.2|87
1607670600000|2020-12-11 07:10:00|35523.7|35503.7|35560.8|35540.8|35568|35548|35523.7|35503.7|105
1607670900000|2020-12-11 07:15:00|35558.7|35538.7|35518.3|35498.3|35558.7|35538.7|35508.3|35488.3|89
1607671200000|2020-12-11 07:20:00|35514|35494|35528.3|35508.3|35528.3|35508.3|35513.3|35493.3|36
1607671500000|2020-12-11 07:25:00|35525.8|35505.8|35560.8|35540.8|35560.8|35540.8|35523.3|35503.3|46
1607671800000|2020-12-11 07:30:00|35565.5|35545.5|35523.3|35503.3|35565.8|35545.8|35513.3|35493.3|76
1607672100000|2020-12-11 07:35:00|35525.8|35505.8|35483.3|35463.3|35535.8|35515.8|35473.3|35453.3|134
1607672400000|2020-12-11 07:40:00|35480.8|35460.8|35463.3|35443.3|35480.8|35460.8|35455.8|35435.8|89
1607672700000|2020-12-11 07:45:00|35460.8|35440.8|35458.7|35438.7|35468.3|35448.3|35448.3|35428.3|83
1607673000000|2020-12-11 07:50:00|35456.2|35436.2|35448.3|35428.3|35488.3|35468.3|35438.3|35418.3|110
1607673300000|2020-12-11 07:55:00|35446.2|35426.2|35483.3|35463.3|35483.3|35463.3|35438.3|35418.3|104
1607673600000|2020-12-11 08:00:00|35476.2|35456.2|35418.3|35398.3|35476.2|35456.2|35418|35398|206
1607673900000|2020-12-11 08:05:00|35415.8|35395.8|35453.3|35433.3|35458.3|35438.3|35405.8|35385.8|152
1607674200000|2020-12-11 08:10:00|35451.2|35431.2|35413.3|35393.3|35455.8|35435.8|35403.7|35383.7|118
1607674500000|2020-12-11 08:15:00|35410.8|35390.8|35388.3|35368.3|35420.8|35400.8|35386.2|35366.2|170
1607674800000|2020-12-11 08:20:00|35386.2|35366.2|35339|35319|35400.8|35380.8|35334|35314|288
1607675100000|2020-12-11 08:25:00|35339.4|35319.4|35309|35289|35344|35324|35291.5|35271.5|457
1607675400000|2020-12-11 08:30:00|35304.4|35284.4|35294|35274|35306.5|35286.5|35264|35244|246
1607675700000|2020-12-11 08:35:00|35299|35279|35298.3|35278.3|35329|35309|35291.5|35271.5|229
1607676000000|2020-12-11 08:40:00|35300.8|35280.8|35288.3|35268.3|35300.8|35280.8|35283.3|35263.3|127
1607676300000|2020-12-11 08:45:00|35285.8|35265.8|35246.5|35226.5|35293.3|35273.3|35244.4|35224.4|338
1607676600000|2020-12-11 08:50:00|35249|35229|35234.4|35214.4|35259|35239|35219.7|35199.7|406
1607676900000|2020-12-11 08:55:00|35232.2|35212.2|35254|35234|35254|35234|35204|35184|268
1607677200000|2020-12-11 09:00:00|35251.5|35231.5|35319|35299|35324|35304|35249|35229|274
1607677500000|2020-12-11 09:05:00|35316.5|35296.5|35264|35244|35319|35299|35264|35244|113
1607677800000|2020-12-11 09:10:00|35266.2|35246.2|35276.9|35256.9|35294|35274|35254.4|35234.4|96
1607678100000|2020-12-11 09:15:00|35274.4|35254.4|35316.5|35296.5|35334|35314|35266.5|35246.5|167
1607678400000|2020-12-11 09:20:00|35314.4|35294.4|35364|35344|35371.5|35351.5|35299|35279|363
1607678700000|2020-12-11 09:25:00|35366.5|35346.5|35340.9|35320.9|35403.4|35383.4|35340.9|35320.9|255
1607679000000|2020-12-11 09:30:00|35338.4|35318.4|35323.4|35303.4|35348.4|35328.4|35310.9|35290.9|149
1607679300000|2020-12-11 09:35:00|35321.2|35301.2|35378.4|35358.4|35380.5|35360.5|35318.4|35298.4|69
1607679600000|2020-12-11 09:40:00|35375.9|35355.9|35360.9|35340.9|35375.9|35355.9|35343.4|35323.4|51
1607679900000|2020-12-11 09:45:00|35358.4|35338.4|35345.9|35325.9|35378.4|35358.4|35343.4|35323.4|76
1607680200000|2020-12-11 09:50:00|35348.4|35328.4|35288.4|35268.4|35348.4|35328.4|35281.2|35261.2|157
1607680500000|2020-12-11 09:55:00|35285.9|35265.9|35263.4|35243.4|35285.9|35265.9|35253.4|35233.4|160
1607680800000|2020-12-11 10:00:00|35258.4|35238.4|35298.4|35278.4|35306.2|35286.2|35258.4|35238.4|149
1607681100000|2020-12-11 10:05:00|35302.7|35282.7|35288.4|35268.4|35315.9|35295.9|35288.4|35268.4|56
1607681400000|2020-12-11 10:10:00|35290.9|35270.9|35290.9|35270.9|35303.4|35283.4|35290.9|35270.9|61
1607681700000|2020-12-11 10:15:00|35288.7|35268.7|35333.4|35313.4|35358.4|35338.4|35288.4|35268.4|119
1607682000000|2020-12-11 10:20:00|35328.4|35308.4|35328.4|35308.4|35330.5|35310.5|35308.4|35288.4|73
1607682300000|2020-12-11 10:25:00|35328|35308|35325.9|35305.9|35343.4|35323.4|35323.4|35303.4|35
1607682600000|2020-12-11 10:30:00|35328.4|35308.4|35323.4|35303.4|35335.9|35315.9|35313.4|35293.4|77
1607682900000|2020-12-11 10:35:00|35325.9|35305.9|35323.7|35303.7|35325.9|35305.9|35310.9|35290.9|60
1607683200000|2020-12-11 10:40:00|35323.4|35303.4|35348.4|35328.4|35353.4|35333.4|35320.9|35300.9|78
1607683500000|2020-12-11 10:45:00|35343.7|35323.7|35385.5|35365.5|35385.9|35365.9|35338.4|35318.4|125
1607683800000|2020-12-11 10:50:00|35385.9|35365.9|35358.4|35338.4|35385.9|35365.9|35358|35338|108
1607684100000|2020-12-11 10:55:00|35355.9|35335.9|35303.4|35283.4|35355.9|35335.9|35303.4|35283.4|103
1607684400000|2020-12-11 11:00:00|35300.9|35280.9|35335.9|35315.9|35363.4|35343.4|35290.9|35270.9|138
1607684700000|2020-12-11 11:05:00|35333.7|35313.7|35320.9|35300.9|35333.7|35313.7|35303.4|35283.4|79
1607685000000|2020-12-11 11:10:00|35323.4|35303.4|35308.4|35288.4|35330.5|35310.5|35308.4|35288.4|31
1607685300000|2020-12-11 11:15:00|35308.7|35288.7|35335.9|35315.9|35340.9|35320.9|35305.9|35285.9|54
1607685600000|2020-12-11 11:20:00|35333.4|35313.4|35325.6|35305.6|35338.4|35318.4|35315.9|35295.9|40
1607685900000|2020-12-11 11:25:00|35325.9|35305.9|35280.9|35260.9|35328.4|35308.4|35273.4|35253.4|119
1607686200000|2020-12-11 11:30:00|35283.4|35263.4|35286.2|35266.2|35305.9|35285.9|35278.4|35258.4|145
1607686500000|2020-12-11 11:35:00|35285.9|35265.9|35308.4|35288.4|35310.9|35290.9|35268.8|35248.8|109
1607686800000|2020-12-11 11:40:00|35304.1|35284.1|35298.4|35278.4|35308.4|35288.4|35293.4|35273.4|94
1607687100000|2020-12-11 11:45:00|35300.9|35280.9|35313.4|35293.4|35320.9|35300.9|35300.9|35280.9|129
1607687400000|2020-12-11 11:50:00|35308.4|35288.4|35288.4|35268.4|35313.4|35293.4|35283.4|35263.4|117
1607687700000|2020-12-11 11:55:00|35285.6|35265.6|35353.4|35333.4|35353.4|35333.4|35283.4|35263.4|164
1607688000000|2020-12-11 12:00:00|35355.6|35335.6|35343.4|35323.4|35373.4|35353.4|35330.9|35310.9|215
1607688300000|2020-12-11 12:05:00|35340.9|35320.9|35303.4|35283.4|35348.4|35328.4|35303.4|35283.4|118
1607688600000|2020-12-11 12:10:00|35305.9|35285.9|35310.9|35290.9|35310.9|35290.9|35285.9|35265.9|80
1607688900000|2020-12-11 12:15:00|35308.4|35288.4|35318.4|35298.4|35328.4|35308.4|35308.4|35288.4|70
1607689200000|2020-12-11 12:20:00|35315.9|35295.9|35285.9|35265.9|35315.9|35295.9|35275.9|35255.9|97
1607689500000|2020-12-11 12:25:00|35283.4|35263.4|35263.4|35243.4|35283.4|35263.4|35253.8|35233.8|119
1607689800000|2020-12-11 12:30:00|35263.1|35243.1|35275.9|35255.9|35295.9|35275.9|35260.9|35240.9|297
1607690100000|2020-12-11 12:35:00|35278.4|35258.4|35292.7|35272.7|35303.4|35283.4|35278.4|35258.4|236
1607690400000|2020-12-11 12:40:00|35293.1|35273.1|35308.1|35288.1|35312.7|35292.7|35293.1|35273.1|83
1607690700000|2020-12-11 12:45:00|35310.2|35290.2|35310.2|35290.2|35317.4|35297.4|35302.7|35282.7|80
1607691000000|2020-12-11 12:50:00|35307.7|35287.7|35337.7|35317.7|35350.2|35330.2|35305.6|35285.6|130
1607691300000|2020-12-11 12:55:00|35332.7|35312.7|35365.2|35345.2|35365.2|35345.2|35332.7|35312.7|138
1607691600000|2020-12-11 13:00:00|35363.1|35343.1|35355.9|35335.9|35397.7|35377.7|35338.1|35318.1|669
1607691900000|2020-12-11 13:05:00|35356.3|35336.3|35383.4|35363.4|35383.4|35363.4|35308.4|35288.4|421
1607692200000|2020-12-11 13:10:00|35376.6|35356.6|35310.9|35290.9|35383.4|35363.4|35270.6|35250.6|671
1607692500000|2020-12-11 13:15:00|35308.4|35288.4|35275.9|35255.9|35318.4|35298.4|35263.4|35243.4|419
1607692800000|2020-12-11 13:20:00|35273.8|35253.8|35238.4|35218.4|35273.8|35253.8|35203.4|35183.4|466
1607693100000|2020-12-11 13:25:00|35240.9|35220.9|35263.1|35243.1|35263.4|35243.4|35235.9|35215.9|285
1607693400000|2020-12-11 13:30:00|35263.4|35243.4|35268.8|35248.8|35288.4|35268.4|35258.4|35238.4|263
1607693700000|2020-12-11 13:35:00|35268.4|35248.4|35233.4|35213.4|35268.4|35248.4|35224.1|35204.1|254
1607694000000|2020-12-11 13:40:00|35235.6|35215.6|35228.4|35208.4|35265.9|35245.9|35228.4|35208.4|330
1607694300000|2020-12-11 13:45:00|35226.3|35206.3|35285.2|35265.2|35294.9|35274.9|35218.4|35198.4|439
1607694600000|2020-12-11 13:50:00|35282.7|35262.7|35272.7|35252.7|35285.2|35265.2|35235.2|35215.2|181
1607694900000|2020-12-11 13:55:00|35275.2|35255.2|35267.8|35247.8|35287.8|35267.8|35255.6|35235.6|225
1607695200000|2020-12-11 14:00:00|35270.3|35250.3|35227.8|35207.8|35280.6|35260.6|35220.6|35200.6|306
1607695500000|2020-12-11 14:05:00|35225.6|35205.6|35222.8|35202.8|35232.4|35212.4|35187.8|35167.8|446
1607695800000|2020-12-11 14:10:00|35225.3|35205.3|35222.8|35202.8|35227.8|35207.8|35199.9|35179.9|379
1607696100000|2020-12-11 14:15:00|35225.3|35205.3|35232.8|35212.8|35259.6|35239.6|35178.5|35158.5|467
1607696400000|2020-12-11 14:20:00|35227.8|35207.8|35182.8|35162.8|35237.8|35217.8|35180.6|35160.6|272
1607696700000|2020-12-11 14:25:00|35180.6|35160.6|35196|35176|35198.5|35178.5|35101|35081|921
1607697000000|2020-12-11 14:30:00|35193.8|35173.8|35116|35096|35193.8|35173.8|35078.5|35058.5|761
1607697300000|2020-12-11 14:35:00|35116.3|35096.3|35018.5|34998.5|35143.5|35123.5|35018.5|34998.5|959
1607697600000|2020-12-11 14:40:00|35018.8|34998.8|34999.2|34979.2|35036|35016|34999.2|34979.2|759
1607697900000|2020-12-11 14:45:00|34994.2|34974.2|35036.7|35016.7|35046.7|35026.7|34989.2|34969.2|628
1607698200000|2020-12-11 14:50:00|35039.2|35019.2|35058.8|35038.8|35069.2|35049.2|35019.2|34999.2|462
1607698500000|2020-12-11 14:55:00|35061|35041|35072|35052|35079.2|35059.2|35014.5|34994.5|462
1607698800000|2020-12-11 15:00:00|35074.2|35054.2|35129.5|35109.5|35149.2|35129.2|35069.2|35049.2|589
1607699100000|2020-12-11 15:05:00|35129.9|35109.9|35169.2|35149.2|35184.2|35164.2|35119.2|35099.2|447
1607699400000|2020-12-11 15:10:00|35171.3|35151.3|35214.2|35194.2|35214.2|35194.2|35154.2|35134.2|379
1607699700000|2020-12-11 15:15:00|35209.2|35189.2|35229.2|35209.2|35229.2|35209.2|35179.2|35159.2|525
1607700000000|2020-12-11 15:20:00|35231.7|35211.7|35189.2|35169.2|35234.2|35214.2|35179.2|35159.2|398
1607700300000|2020-12-11 15:25:00|35189.5|35169.5|35264.2|35244.2|35273.8|35253.8|35184.2|35164.2|643
1607700600000|2020-12-11 15:30:00|35262|35242|35258.5|35238.5|35319.2|35299.2|35236.7|35216.7|553
1607700900000|2020-12-11 15:35:00|35256.3|35236.3|35264.2|35244.2|35279.2|35259.2|35224.2|35204.2|443
1607701200000|2020-12-11 15:40:00|35269.2|35249.2|35269.2|35249.2|35284.2|35264.2|35239.5|35219.5|395
1607701500000|2020-12-11 15:45:00|35266.7|35246.7|35209.2|35189.2|35269.2|35249.2|35209.2|35189.2|507
1607701800000|2020-12-11 15:50:00|35208.8|35188.8|35211.7|35191.7|35216.7|35196.7|35199.2|35179.2|293
1607702100000|2020-12-11 15:55:00|35209.5|35189.5|35249.2|35229.2|35254.2|35234.2|35199.9|35179.9|412
1607702400000|2020-12-11 16:00:00|35247|35227|35301.3|35281.3|35319.2|35299.2|35236.7|35216.7|548
1607702700000|2020-12-11 16:05:00|35299.2|35279.2|35314.9|35294.9|35317.8|35297.8|35274.2|35254.2|374
1607703000000|2020-12-11 16:10:00|35317.4|35297.4|35294.9|35274.9|35362.4|35342.4|35292.8|35272.8|548
1607703300000|2020-12-11 16:15:00|35297.4|35277.4|35304.9|35284.9|35314.9|35294.9|35274.9|35254.9|336
1607703600000|2020-12-11 16:20:00|35309.6|35289.6|35291.7|35271.7|35309.9|35289.9|35279.9|35259.9|274
1607703900000|2020-12-11 16:25:00|35296|35276|35284.2|35264.2|35304.9|35284.9|35274.9|35254.9|576
1607704200000|2020-12-11 16:30:00|35282.1|35262.1|35290.6|35270.6|35300.3|35280.3|35277.4|35257.4|633
1607704500000|2020-12-11 16:35:00|35287.4|35267.4|35280.6|35260.6|35304.9|35284.9|35280.6|35260.6|725
1607704800000|2020-12-11 16:40:00|35271.3|35251.3|35370.6|35350.6|35382.8|35362.8|35266|35246|654
1607705100000|2020-12-11 16:45:00|35368.1|35348.1|35305.6|35285.6|35368.1|35348.1|35275.6|35255.6|497
1607705400000|2020-12-11 16:50:00|35303.5|35283.5|35335.6|35315.6|35345.3|35325.3|35288.5|35268.5|206
1607705700000|2020-12-11 16:55:00|35337.8|35317.8|35340.6|35320.6|35348.1|35328.1|35320.6|35300.6|264
1607706000000|2020-12-11 17:00:00|35335.6|35315.6|35325.6|35305.6|35335.6|35315.6|35321|35301|198
1607706300000|2020-12-11 17:05:00|35325.3|35305.3|35325.6|35305.6|35340.6|35320.6|35320.6|35300.6|143
1607706600000|2020-12-11 17:10:00|35320.6|35300.6|35315.6|35295.6|35325.6|35305.6|35310.3|35290.3|156
1607706900000|2020-12-11 17:15:00|35313.5|35293.5|35300.6|35280.6|35330.6|35310.6|35300.6|35280.6|164
1607707200000|2020-12-11 17:20:00|35298.5|35278.5|35293.5|35273.5|35300.6|35280.6|35290.6|35270.6|173
1607707500000|2020-12-11 17:25:00|35295.6|35275.6|35286|35266|35297.8|35277.8|35278.1|35258.1|478
1607707800000|2020-12-11 17:30:00|35290.6|35270.6|35285.6|35265.6|35290.6|35270.6|35275.6|35255.6|270
1607708100000|2020-12-11 17:35:00|35286|35266|35290.6|35270.6|35295.3|35275.3|35272.1|35252.1|416
1607708400000|2020-12-11 17:40:00|35292.8|35272.8|35290.6|35270.6|35300.6|35280.6|35286|35266|377
1607708700000|2020-12-11 17:45:00|35292.8|35272.8|35305.7|35285.7|35310.7|35290.7|35273.5|35253.5|212
1607709000000|2020-12-11 17:50:00|35303.5|35283.5|35319.9|35299.9|35320.3|35300.3|35303.2|35283.2|355
1607709300000|2020-12-11 17:55:00|35320.3|35300.3|35312.8|35292.8|35320.7|35300.7|35281.4|35261.4|1208
1607709600000|2020-12-11 18:00:00|35310.7|35290.7|35298.5|35278.5|35311|35291|35280.7|35260.7|350
1607709900000|2020-12-11 18:05:00|35300.7|35280.7|35300.7|35280.7|35300.7|35280.7|35295.7|35275.7|80
1607710200000|2020-12-11 18:10:00|35298.2|35278.2|35305.7|35285.7|35308.2|35288.2|35295.7|35275.7|301
1607710500000|2020-12-11 18:15:00|35307.8|35287.8|35305.7|35285.7|35310.7|35290.7|35305.7|35285.7|163
1607710800000|2020-12-11 18:20:00|35305.3|35285.3|35298.5|35278.5|35305.3|35285.3|35295.7|35275.7|236
1607711100000|2020-12-11 18:25:00|35300.7|35280.7|35318.2|35298.2|35318.2|35298.2|35295.7|35275.7|90
1607711400000|2020-12-11 18:30:00|35320.7|35300.7|35325.7|35305.7|35328.2|35308.2|35315.7|35295.7|32
1607711700000|2020-12-11 18:35:00|35327.8|35307.8|35310.7|35290.7|35330.7|35310.7|35291|35271|427
1607712000000|2020-12-11 18:40:00|35308.2|35288.2|35303.5|35283.5|35315.7|35295.7|35296|35276|320
1607712300000|2020-12-11 18:45:00|35301|35281|35298.5|35278.5|35307.8|35287.8|35291|35271|310
1607712600000|2020-12-11 18:50:00|35295.7|35275.7|35310.7|35290.7|35313.2|35293.2|35286|35266|63
1607712900000|2020-12-11 18:55:00|35313.2|35293.2|35298.5|35278.5|35315.3|35295.3|35293.2|35273.2|141
1607713200000|2020-12-11 19:00:00|35300.7|35280.7|35308.2|35288.2|35325.7|35305.7|35300.7|35280.7|41
1607713500000|2020-12-11 19:05:00|35305.7|35285.7|35300.7|35280.7|35313.2|35293.2|35298.2|35278.2|28
1607713800000|2020-12-11 19:10:00|35308.2|35288.2|35310.7|35290.7|35313.2|35293.2|35308.2|35288.2|17
1607714100000|2020-12-11 19:15:00|35313.2|35293.2|35317.8|35297.8|35317.8|35297.8|35310.7|35290.7|20
1607714400000|2020-12-11 19:20:00|35318.2|35298.2|35343.2|35323.2|35343.2|35323.2|35318.2|35298.2|61
1607714700000|2020-12-11 19:25:00|35345.7|35325.7|35333.2|35313.2|35345.7|35325.7|35326.1|35306.1|47
1607715000000|2020-12-11 19:30:00|35335.3|35315.3|35353.2|35333.2|35355.7|35335.7|35335.3|35315.3|55
1607715300000|2020-12-11 19:35:00|35355.3|35335.3|35348.2|35328.2|35355.7|35335.7|35348.2|35328.2|13
1607715600000|2020-12-11 19:40:00|35350.3|35330.3|35355.7|35335.7|35360.7|35340.7|35350.3|35330.3|60
1607715900000|2020-12-11 19:45:00|35357.8|35337.8|35365.7|35345.7|35365.7|35345.7|35355.7|35335.7|46
1607716200000|2020-12-11 19:50:00|35361.4|35341.4|35348.2|35328.2|35368.2|35348.2|35345.7|35325.7|69
1607716500000|2020-12-11 19:55:00|35350.7|35330.7|35347.9|35327.9|35350.7|35330.7|35345.7|35325.7|29
1607716800000|2020-12-11 20:00:00|35348.2|35328.2|35340.7|35320.7|35350.7|35330.7|35340.7|35320.7|21
1607717100000|2020-12-11 20:05:00|35335.7|35315.7|35335.7|35315.7|35335.7|35315.7|35330.7|35310.7|24
1607717400000|2020-12-11 20:10:00|35337.9|35317.9|35338.2|35318.2|35338.2|35318.2|35335.7|35315.7|8
1607717700000|2020-12-11 20:15:00|35338.6|35318.6|35355.7|35335.7|35355.7|35335.7|35338.6|35318.6|24
1607718000000|2020-12-11 20:20:00|35360.7|35340.7|35352.9|35332.9|35360.7|35340.7|35350.7|35330.7|28
1607718300000|2020-12-11 20:25:00|35353.6|35333.6|35353.2|35333.2|35358.2|35338.2|35353.2|35333.2|6
1607718600000|2020-12-11 20:30:00|35350.7|35330.7|35351.1|35331.1|35358.2|35338.2|35350.7|35330.7|17
1607718900000|2020-12-11 20:35:00|35350.7|35330.7|35350.7|35330.7|35355.7|35335.7|35350.7|35330.7|17
1607719200000|2020-12-11 20:40:00|35350.4|35330.4|35338.2|35318.2|35350.7|35330.7|35338.2|35318.2|26
1607719500000|2020-12-11 20:45:00|35340.7|35320.7|35330.7|35310.7|35340.7|35320.7|35330.7|35310.7|20
1607719800000|2020-12-11 20:50:00|35331.4|35311.4|35345.7|35325.7|35346.1|35326.1|35331.4|35311.4|33
1607720100000|2020-12-11 20:55:00|35347.9|35327.9|35358.2|35338.2|35358.2|35338.2|35345.7|35325.7|40
1607720400000|2020-12-11 21:00:00|35360.4|35340.4|35375.7|35355.7|35375.7|35355.7|35360.4|35340.4|64
1607720700000|2020-12-11 21:05:00|35375.4|35355.4|35370.7|35350.7|35375.4|35355.4|35368.2|35348.2|14
1607721000000|2020-12-11 21:10:00|35372.9|35352.9|35370.7|35350.7|35375.7|35355.7|35370.7|35350.7|14
1607721300000|2020-12-11 21:15:00|35370.4|35350.4|35365.7|35345.7|35370.4|35350.4|35365.7|35345.7|15
1607721600000|2020-12-11 21:20:00|35363.6|35343.6|35363.6|35343.6|35363.6|35343.6|35363.6|35343.6|5
1607721900000|2020-12-11 21:25:00|35368.6|35348.6|35380.7|35360.7|35380.7|35360.7|35368.6|35348.6|26
1607722200000|2020-12-11 21:30:00|35378.6|35358.6|35373.2|35353.2|35380.7|35360.7|35370.7|35350.7|51
1607722500000|2020-12-11 21:35:00|35373.3|35353.3|35375.8|35355.8|35375.8|35355.8|35370.8|35350.8|20
1607722800000|2020-12-11 21:40:00|35373.3|35353.3|35365.8|35345.8|35375.8|35355.8|35365.8|35345.8|12
1607723100000|2020-12-11 21:45:00|35367.9|35347.9|35363.3|35343.3|35370.8|35350.8|35363.3|35343.3|49
1607723400000|2020-12-11 21:50:00|35365.8|35345.8|35365.8|35345.8|35370.4|35350.4|35363.3|35343.3|48
1607723700000|2020-12-11 21:55:00|35363.3|35343.3|35358.3|35338.3|35365.8|35345.8|35358.3|35338.3|28
1607900400000|2020-12-13 23:00:00|35455|35435|35457.1|35437.1|35486.2|35466.2|35449.6|35429.6|211
1607900700000|2020-12-13 23:05:00|35457.9|35437.9|35484.6|35464.6|35499.6|35479.6|35457.9|35437.9|159
1607901000000|2020-12-13 23:10:00|35482.5|35462.5|35444.2|35424.2|35482.5|35462.5|35440|35420|73
1607901300000|2020-12-13 23:15:00|35442.1|35422.1|35459.6|35439.6|35474.2|35454.2|35442.1|35422.1|69
1607901600000|2020-12-13 23:20:00|35460|35440|35447.1|35427.1|35464.6|35444.6|35437.1|35417.1|92
1607901900000|2020-12-13 23:25:00|35449.2|35429.2|35449.6|35429.6|35454.6|35434.6|35449.2|35429.2|17
1607902200000|2020-12-13 23:30:00|35447.5|35427.5|35429.6|35409.6|35447.5|35427.5|35429.6|35409.6|39
1607902500000|2020-12-13 23:35:00|35432.1|35412.1|35434.6|35414.6|35434.6|35414.6|35429.6|35409.6|30
1607902800000|2020-12-13 23:40:00|35437.1|35417.1|35429.6|35409.6|35437.1|35417.1|35427.1|35407.1|22
1607903100000|2020-12-13 23:45:00|35427.1|35407.1|35424.6|35404.6|35427.1|35407.1|35417.1|35397.1|22
1607903400000|2020-12-13 23:50:00|35426.7|35406.7|35452.1|35432.1|35452.1|35432.1|35426.7|35406.7|42
1607903700000|2020-12-13 23:55:00|35449.6|35429.6|35439.6|35419.6|35449.6|35429.6|35439.6|35419.6|11
1607904000000|2020-12-14 00:00:00|35437.1|35417.1|35429.6|35409.6|35442.1|35422.1|35427.1|35407.1|24
1607904300000|2020-12-14 00:05:00|35427.1|35407.1|35437.1|35417.1|35437.1|35417.1|35407.5|35387.5|30
1607904600000|2020-12-14 00:10:00|35442.1|35422.1|35449.6|35429.6|35449.6|35429.6|35435|35415|47
1607904900000|2020-12-14 00:15:00|35447.5|35427.5|35444.6|35424.6|35457.1|35437.1|35444.6|35424.6|33
1607905200000|2020-12-14 00:20:00|35447.1|35427.1|35451.7|35431.7|35452.1|35432.1|35447.1|35427.1|10
1607905500000|2020-12-14 00:25:00|35452.1|35432.1|35432.1|35412.1|35452.1|35432.1|35429.6|35409.6|27
1607905800000|2020-12-14 00:30:00|35434.6|35414.6|35429.2|35409.2|35442.1|35422.1|35422.5|35402.5|31
1607906100000|2020-12-14 00:35:00|35429.6|35409.6|35436.7|35416.7|35442.1|35422.1|35429.6|35409.6|6
1607906400000|2020-12-14 00:40:00|35434.6|35414.6|35435|35415|35439.6|35419.6|35434.6|35414.6|11
1607906700000|2020-12-14 00:45:00|35434.6|35414.6|35437.1|35417.1|35437.1|35417.1|35429.6|35409.6|14
1607907000000|2020-12-14 00:50:00|35435|35415|35404.6|35384.6|35437.1|35417.1|35404.6|35384.6|51
1607907300000|2020-12-14 00:55:00|35402.1|35382.1|35402.1|35382.1|35404.6|35384.6|35385|35365|80
1607907600000|2020-12-14 01:00:00|35401.7|35381.7|35317.1|35297.1|35447.1|35427.1|35237.1|35217.1|1131
1607907900000|2020-12-14 01:05:00|35319.6|35299.6|35337.1|35317.1|35382.1|35362.1|35319.6|35299.6|508
1607908200000|2020-12-14 01:10:00|35341.7|35321.7|35367.1|35347.1|35374.6|35354.6|35332.1|35312.1|265
1607908500000|2020-12-14 01:15:00|35363|35343|35417.5|35397.5|35429.6|35409.6|35352.1|35332.1|298
1607908800000|2020-12-14 01:20:00|35419.6|35399.6|35442.5|35422.5|35472.1|35452.1|35419.6|35399.6|439
1607909100000|2020-12-14 01:25:00|35440.5|35420.5|35492.1|35472.1|35502.1|35482.1|35437.1|35417.1|342
1607909400000|2020-12-14 01:30:00|35492.6|35472.6|35472.1|35452.1|35492.6|35472.6|35457.1|35437.1|279
1607909700000|2020-12-14 01:35:00|35469.6|35449.6|35524.6|35504.6|35532.1|35512.1|35454.6|35434.6|320
1607910000000|2020-12-14 01:40:00|35527.1|35507.1|35552.1|35532.1|35567.1|35547.1|35524.6|35504.6|314
1607910300000|2020-12-14 01:45:00|35549.6|35529.6|35532.1|35512.1|35554.6|35534.6|35524.6|35504.6|157
1607910600000|2020-12-14 01:50:00|35534.6|35514.6|35494.6|35474.6|35544.6|35524.6|35492.1|35472.1|267
1607910900000|2020-12-14 01:55:00|35497.1|35477.1|35519.6|35499.6|35524.6|35504.6|35497.1|35477.1|95
1607911200000|2020-12-14 02:00:00|35517.1|35497.1|35507.1|35487.1|35532.1|35512.1|35498|35478|153
1607911500000|2020-12-14 02:05:00|35502.1|35482.1|35514.7|35494.7|35527.1|35507.1|35497.1|35477.1|122
1607911800000|2020-12-14 02:10:00|35512.6|35492.6|35485.1|35465.1|35517.2|35497.2|35482.2|35462.2|135
1607912100000|2020-12-14 02:15:00|35484.7|35464.7|35499.7|35479.7|35502.2|35482.2|35482.6|35462.6|26
1607912400000|2020-12-14 02:20:00|35502.2|35482.2|35514.7|35494.7|35517.2|35497.2|35499.7|35479.7|54
1607912700000|2020-12-14 02:25:00|35512.6|35492.6|35512.2|35492.2|35522.2|35502.2|35512.2|35492.2|39
1607913000000|2020-12-14 02:30:00|35510.1|35490.1|35547.6|35527.6|35549.7|35529.7|35507.2|35487.2|149
1607913300000|2020-12-14 02:35:00|35547.2|35527.2|35552.2|35532.2|35571.7|35551.7|35517.2|35497.2|215
1607913600000|2020-12-14 02:40:00|35557.2|35537.2|35540.1|35520.1|35559.7|35539.7|35534.7|35514.7|108
1607913900000|2020-12-14 02:45:00|35542.2|35522.2|35532.2|35512.2|35547.2|35527.2|35520.1|35500.1|120
1607914200000|2020-12-14 02:50:00|35529.7|35509.7|35472.2|35452.2|35529.7|35509.7|35457.2|35437.2|282
1607914500000|2020-12-14 02:55:00|35469.7|35449.7|35507.2|35487.2|35507.2|35487.2|35467.2|35447.2|129
1607914800000|2020-12-14 03:00:00|35509.7|35489.7|35529.3|35509.3|35532.2|35512.2|35482.2|35462.2|170
1607915100000|2020-12-14 03:05:00|35529.7|35509.7|35517.2|35497.2|35534.3|35514.3|35507.2|35487.2|74
1607915400000|2020-12-14 03:10:00|35519.7|35499.7|35482.2|35462.2|35519.7|35499.7|35479.7|35459.7|121
1607915700000|2020-12-14 03:15:00|35484.7|35464.7|35467.2|35447.2|35502.2|35482.2|35467.2|35447.2|134
1607916000000|2020-12-14 03:20:00|35464.7|35444.7|35480.1|35460.1|35480.1|35460.1|35447.2|35427.2|236
1607916300000|2020-12-14 03:25:00|35482.2|35462.2|35479.7|35459.7|35497.2|35477.2|35472.2|35452.2|99
1607916600000|2020-12-14 03:30:00|35481.8|35461.8|35497.2|35477.2|35499.7|35479.7|35479.7|35459.7|48
1607916900000|2020-12-14 03:35:00|35496.3|35476.3|35502.2|35482.2|35507.2|35487.2|35492.2|35472.2|55
1607917200000|2020-12-14 03:40:00|35507.2|35487.2|35517.2|35497.2|35519.7|35499.7|35502.2|35482.2|47
1607917500000|2020-12-14 03:45:00|35519.3|35499.3|35517.2|35497.2|35519.7|35499.7|35517.2|35497.2|13
1607917800000|2020-12-14 03:50:00|35516.8|35496.8|35527.2|35507.2|35527.2|35507.2|35512.6|35492.6|35
1607918100000|2020-12-14 03:55:00|35526.8|35506.8|35527.2|35507.2|35527.2|35507.2|35524.7|35504.7|10
1607918400000|2020-12-14 04:00:00|35526.8|35506.8|35514.7|35494.7|35532.2|35512.2|35514.7|35494.7|23
1607918700000|2020-12-14 04:05:00|35515.1|35495.1|35509.7|35489.7|35517.2|35497.2|35507.2|35487.2|43
1607919000000|2020-12-14 04:10:00|35510.1|35490.1|35507.2|35487.2|35512.2|35492.2|35507.2|35487.2|11
1607919300000|2020-12-14 04:15:00|35511.4|35491.4|35512.2|35492.2|35512.2|35492.2|35511.4|35491.4|8
1607919600000|2020-12-14 04:20:00|35514.7|35494.7|35524.7|35504.7|35524.7|35504.7|35514.7|35494.7|9
1607919900000|2020-12-14 04:25:00|35522.2|35502.2|35522.2|35502.2|35522.2|35502.2|35517.2|35497.2|29
1607920200000|2020-12-14 04:30:00|35521.8|35501.8|35507.6|35487.6|35521.8|35501.8|35507.6|35487.6|27
1607920500000|2020-12-14 04:35:00|35512.2|35492.2|35507.6|35487.6|35512.2|35492.2|35507.6|35487.6|13
1607920800000|2020-12-14 04:40:00|35505.6|35485.6|35507.2|35487.2|35507.2|35487.2|35502.2|35482.2|25
1607921100000|2020-12-14 04:45:00|35506.8|35486.8|35507.2|35487.2|35511.8|35491.8|35502.2|35482.2|13
1607921400000|2020-12-14 04:50:00|35505.1|35485.1|35504.7|35484.7|35505.1|35485.1|35499.7|35479.7|18
1607921700000|2020-12-14 04:55:00|35506.8|35486.8|35522.2|35502.2|35522.2|35502.2|35506.8|35486.8|21
1607922000000|2020-12-14 05:00:00|35520.1|35500.1|35492.2|35472.2|35520.1|35500.1|35487.2|35467.2|43
1607922300000|2020-12-14 05:05:00|35487.2|35467.2|35479.7|35459.7|35494.7|35474.7|35479.7|35459.7|50
1607922600000|2020-12-14 05:10:00|35467.2|35447.2|35470.2|35450.2|35474.7|35454.7|35447.2|35427.2|121
1607922900000|2020-12-14 05:15:00|35469.7|35449.7|35477.2|35457.2|35487.2|35467.2|35469.7|35449.7|36
1607923200000|2020-12-14 05:20:00|35478.1|35458.1|35477.2|35457.2|35491|35471|35477.2|35457.2|51
1607923500000|2020-12-14 05:25:00|35476.8|35456.8|35487.2|35467.2|35494.7|35474.7|35476.8|35456.8|30
1607923800000|2020-12-14 05:30:00|35485.2|35465.2|35437.2|35417.2|35485.2|35465.2|35419.3|35399.3|264
1607924100000|2020-12-14 05:35:00|35439.3|35419.3|35423.1|35403.1|35446.8|35426.8|35407.2|35387.2|189
1607924400000|2020-12-14 05:40:00|35425.2|35405.2|35443.1|35423.1|35452.2|35432.2|35422.2|35402.2|130
1607924700000|2020-12-14 05:45:00|35442.7|35422.7|35442.2|35422.2|35452.2|35432.2|35437.2|35417.2|96
1607925000000|2020-12-14 05:50:00|35447.2|35427.2|35442.3|35422.3|35472.2|35452.2|35435.2|35415.2|145
1607925300000|2020-12-14 05:55:00|35438.1|35418.1|35439.3|35419.3|35444.3|35424.3|35427.3|35407.3|80
1607925600000|2020-12-14 06:00:00|35437.3|35417.3|35444.8|35424.8|35447.3|35427.3|35417.3|35397.3|150
1607925900000|2020-12-14 06:05:00|35447.3|35427.3|35396.8|35376.8|35447.3|35427.3|35392.3|35372.3|164
1607926200000|2020-12-14 06:10:00|35397.3|35377.3|35402.3|35382.3|35402.3|35382.3|35385.2|35365.2|211
1607926500000|2020-12-14 06:15:00|35404.3|35384.3|35437.3|35417.3|35438.9|35418.9|35382.3|35362.3|195
1607926800000|2020-12-14 06:20:00|35439.3|35419.3|35439.3|35419.3|35442.3|35422.3|35417.3|35397.3|135
1607927100000|2020-12-14 06:25:00|35439.8|35419.8|35479.8|35459.8|35497.3|35477.3|35439.8|35419.8|271
1607927400000|2020-12-14 06:30:00|35477.3|35457.3|35497.3|35477.3|35512.3|35492.3|35472.3|35452.3|245
1607927700000|2020-12-14 06:35:00|35494.8|35474.8|35492.3|35472.3|35497.3|35477.3|35477.7|35457.7|124
1607928000000|2020-12-14 06:40:00|35487.3|35467.3|35522.3|35502.3|35522.3|35502.3|35472.3|35452.3|164
1607928300000|2020-12-14 06:45:00|35523.1|35503.1|35499.8|35479.8|35527.3|35507.3|35492.3|35472.3|202
1607928600000|2020-12-14 06:50:00|35502.3|35482.3|35467.3|35447.3|35502.3|35482.3|35437.3|35417.3|179
1607928900000|2020-12-14 06:55:00|35469.8|35449.8|35464.4|35444.4|35472.3|35452.3|35444.8|35424.8|130
1607929200000|2020-12-14 07:00:00|35464.8|35444.8|35427.7|35407.7|35464.8|35444.8|35427.3|35407.3|53
1607929500000|2020-12-14 07:05:00|35427.3|35407.3|35417.3|35397.3|35432.3|35412.3|35412.3|35392.3|89
1607929800000|2020-12-14 07:10:00|35414.8|35394.8|35407.3|35387.3|35419.8|35399.8|35397.3|35377.3|62
1607930100000|2020-12-14 07:15:00|35409.4|35389.4|35432.3|35412.3|35442.3|35422.3|35405.2|35385.2|93
1607930400000|2020-12-14 07:20:00|35429.8|35409.8|35407.3|35387.3|35429.8|35409.8|35400.2|35380.2|59
1607930700000|2020-12-14 07:25:00|35409.8|35389.8|35427.3|35407.3|35434.8|35414.8|35409.8|35389.8|50
1607931000000|2020-12-14 07:30:00|35432.3|35412.3|35392.3|35372.3|35439.8|35419.8|35391.9|35371.9|87
1607931300000|2020-12-14 07:35:00|35390.2|35370.2|35454.8|35434.8|35467.3|35447.3|35389.8|35369.8|150
1607931600000|2020-12-14 07:40:00|35452.3|35432.3|35439.8|35419.8|35452.3|35432.3|35427.3|35407.3|130
1607931900000|2020-12-14 07:45:00|35441.9|35421.9|35472.3|35452.3|35479.4|35459.4|35441.9|35421.9|97
1607932200000|2020-12-14 07:50:00|35469.8|35449.8|35414.8|35394.8|35469.8|35449.8|35397.3|35377.3|131
1607932500000|2020-12-14 07:55:00|35412.3|35392.3|35404.8|35384.8|35436.9|35416.9|35404.8|35384.8|62
1607932800000|2020-12-14 08:00:00|35409.8|35389.8|35407.3|35387.3|35444.8|35424.8|35402.3|35382.3|109
1607933100000|2020-12-14 08:05:00|35407.7|35387.7|35344.4|35324.4|35427.3|35407.3|35329.8|35309.8|273
1607933400000|2020-12-14 08:10:00|35346.9|35326.9|35407.3|35387.3|35417.3|35397.3|35346.9|35326.9|130
1607933700000|2020-12-14 08:15:00|35402.3|35382.3|35399.8|35379.8|35414.8|35394.8|35392.3|35372.3|82
1607934000000|2020-12-14 08:20:00|35402.3|35382.3|35362.3|35342.3|35402.3|35382.3|35350.2|35330.2|93
1607934300000|2020-12-14 08:25:00|35364.4|35344.4|35367.3|35347.3|35368.2|35348.2|35327.3|35307.3|146
1607934600000|2020-12-14 08:30:00|35369.8|35349.8|35357.3|35337.3|35374.8|35354.8|35344.8|35324.8|106
1607934900000|2020-12-14 08:35:00|35354.8|35334.8|35347.3|35327.3|35357.3|35337.3|35307.3|35287.3|111
1607935200000|2020-12-14 08:40:00|35349.4|35329.4|35322.3|35302.3|35349.8|35329.8|35315.3|35295.3|77
1607935500000|2020-12-14 08:45:00|35319.8|35299.8|35362.3|35342.3|35362.3|35342.3|35319.8|35299.8|65
1607935800000|2020-12-14 08:50:00|35359.8|35339.8|35282.3|35262.3|35359.8|35339.8|35282.3|35262.3|133
1607936100000|2020-12-14 08:55:00|35284.8|35264.8|35279.8|35259.8|35294.8|35274.8|35272.3|35252.3|77
1607936400000|2020-12-14 09:00:00|35281.9|35261.9|35314.8|35294.8|35332.3|35312.3|35277.3|35257.3|128
1607936700000|2020-12-14 09:05:00|35316.9|35296.9|35262.3|35242.3|35324.8|35304.8|35257.3|35237.3|97
1607937000000|2020-12-14 09:10:00|35259.8|35239.8|35262.3|35242.3|35294.8|35274.8|35257.3|35237.3|111
1607937300000|2020-12-14 09:15:00|35264.8|35244.8|35287.3|35267.3|35294.8|35274.8|35254.8|35234.8|120
1607937600000|2020-12-14 09:20:00|35284.8|35264.8|35299.8|35279.8|35307.3|35287.3|35277.3|35257.3|78
1607937900000|2020-12-14 09:25:00|35297.3|35277.3|35304.8|35284.8|35317.3|35297.3|35272.3|35252.3|96
1607938200000|2020-12-14 09:30:00|35302.3|35282.3|35300.3|35280.3|35309.8|35289.8|35287.3|35267.3|64
1607938500000|2020-12-14 09:35:00|35297.3|35277.3|35322.4|35302.4|35342.3|35322.3|35297.3|35277.3|116
1607938800000|2020-12-14 09:40:00|35324.9|35304.9|35327.4|35307.4|35332.4|35312.4|35317.4|35297.4|59
1607939100000|2020-12-14 09:45:00|35324.9|35304.9|35352.4|35332.4|35360.3|35340.3|35322.4|35302.4|71
1607939400000|2020-12-14 09:50:00|35350.3|35330.3|35329.9|35309.9|35350.3|35330.3|35329.9|35309.9|47
1607939700000|2020-12-14 09:55:00|35331.9|35311.9|35357.4|35337.4|35359.4|35339.4|35327.4|35307.4|69
1607940000000|2020-12-14 10:00:00|35354.9|35334.9|35346.1|35326.1|35357.4|35337.4|35312.4|35292.4|188
1607940300000|2020-12-14 10:05:00|35345.7|35325.7|35368.2|35348.2|35383.2|35363.2|35343.2|35323.2|97
1607940600000|2020-12-14 10:10:00|35370.7|35350.7|35358.2|35338.2|35370.7|35350.7|35348.2|35328.2|65
1607940900000|2020-12-14 10:15:00|35355.7|35335.7|35323.2|35303.2|35355.7|35335.7|35320.7|35300.7|71
1607941200000|2020-12-14 10:20:00|35325.3|35305.3|35335.3|35315.3|35335.3|35315.3|35318.2|35298.2|61
1607941500000|2020-12-14 10:25:00|35335.7|35315.7|35320.7|35300.7|35345.7|35325.7|35318.2|35298.2|116
1607941800000|2020-12-14 10:30:00|35318.2|35298.2|35333.2|35313.2|35340.7|35320.7|35316.2|35296.2|48
1607942100000|2020-12-14 10:35:00|35335.7|35315.7|35378.2|35358.2|35383.2|35363.2|35335.7|35315.7|106
1607942400000|2020-12-14 10:40:00|35385.3|35365.3|35373.2|35353.2|35388.2|35368.2|35363.2|35343.2|106
1607942700000|2020-12-14 10:45:00|35371.2|35351.2|35353.2|35333.2|35371.2|35351.2|35348.2|35328.2|44
1607943000000|2020-12-14 10:50:00|35350.7|35330.7|35378.2|35358.2|35378.2|35358.2|35345.7|35325.7|40
1607943300000|2020-12-14 10:55:00|35375.3|35355.3|35388.2|35368.2|35390.7|35370.7|35368.2|35348.2|58
1607943600000|2020-12-14 11:00:00|35393.2|35373.2|35428.2|35408.2|35433.2|35413.2|35388.2|35368.2|142
1607943900000|2020-12-14 11:05:00|35424.1|35404.1|35418.2|35398.2|35424.1|35404.1|35396.2|35376.2|73
1607944200000|2020-12-14 11:10:00|35415.7|35395.7|35407.8|35387.8|35415.7|35395.7|35398.3|35378.3|53
1607944500000|2020-12-14 11:15:00|35405.8|35385.8|35418.3|35398.3|35418.3|35398.3|35403.3|35383.3|44
1607944800000|2020-12-14 11:20:00|35420.8|35400.8|35403.3|35383.3|35423.3|35403.3|35398.7|35378.7|49
1607945100000|2020-12-14 11:25:00|35400.8|35380.8|35413.3|35393.3|35413.3|35393.3|35396.2|35376.2|38
1607945400000|2020-12-14 11:30:00|35410.8|35390.8|35405.8|35385.8|35410.8|35390.8|35398.3|35378.3|49
1607945700000|2020-12-14 11:35:00|35403.7|35383.7|35428.3|35408.3|35428.3|35408.3|35391.2|35371.2|60
1607946000000|2020-12-14 11:40:00|35426.2|35406.2|35428.3|35408.3|35432.4|35412.4|35418.3|35398.3|59
1607946300000|2020-12-14 11:45:00|35427.8|35407.8|35423.3|35403.3|35430.8|35410.8|35423.3|35403.3|43
1607946600000|2020-12-14 11:50:00|35425.3|35405.3|35408.3|35388.3|35425.8|35405.8|35398.3|35378.3|69
1607946900000|2020-12-14 11:55:00|35412.4|35392.4|35406.2|35386.2|35418.3|35398.3|35405.8|35385.8|41
1607947200000|2020-12-14 12:00:00|35405.8|35385.8|35368.3|35348.3|35408.3|35388.3|35368.3|35348.3|104
1607947500000|2020-12-14 12:05:00|35363.3|35343.3|35348.3|35328.3|35363.3|35343.3|35342.8|35322.8|150
1607947800000|2020-12-14 12:10:00|35352.4|35332.4|35353.3|35333.3|35353.3|35333.3|35345.8|35325.8|60
1607948100000|2020-12-14 12:15:00|35355.8|35335.8|35344.1|35324.1|35358.3|35338.3|35338.3|35318.3|402
1607948400000|2020-12-14 12:20:00|35341.6|35321.6|35311.2|35291.2|35344.1|35324.1|35311.2|35291.2|177
1607948700000|2020-12-14 12:25:00|35311.6|35291.6|35334.2|35314.2|35339.2|35319.2|35297.1|35277.1|122
1607949000000|2020-12-14 12:30:00|35334.6|35314.6|35402.1|35382.1|35402.1|35382.1|35334.2|35314.2|327
1607949300000|2020-12-14 12:35:00|35406.2|35386.2|35459.2|35439.2|35459.2|35439.2|35404.2|35384.2|347
1607949600000|2020-12-14 12:40:00|35454.2|35434.2|35474.6|35454.6|35479.6|35459.6|35453.7|35433.7|260
1607949900000|2020-12-14 12:45:00|35476.7|35456.7|35479.2|35459.2|35496.2|35476.2|35466.7|35446.7|164
1607950200000|2020-12-14 12:50:00|35481.7|35461.7|35479.2|35459.2|35486.7|35466.7|35471.7|35451.7|153
1607950500000|2020-12-14 12:55:00|35474.2|35454.2|35439.2|35419.2|35474.2|35454.2|35439.2|35419.2|131
1607950800000|2020-12-14 13:00:00|35441.2|35421.2|35451.7|35431.7|35454.2|35434.2|35398.7|35378.7|438
1607951100000|2020-12-14 13:05:00|35449.6|35429.6|35374.6|35354.6|35451.7|35431.7|35357.5|35337.5|750
1607951400000|2020-12-14 13:10:00|35374.2|35354.2|35330|35310|35374.2|35354.2|35320|35300|874
1607951700000|2020-12-14 13:15:00|35332.5|35312.5|35295|35275|35332.5|35312.5|35265|35245|688
1607952000000|2020-12-14 13:20:00|35292.5|35272.5|35287.5|35267.5|35300|35280|35255|35235|536
1607952300000|2020-12-14 13:25:00|35283.4|35263.4|35257.5|35237.5|35283.4|35263.4|35240|35220|544
1607952600000|2020-12-14 13:30:00|35260|35240|35235.1|35215.1|35270|35250|35220|35200|396
1607952900000|2020-12-14 13:35:00|35232.6|35212.6|35240.1|35220.1|35260.1|35240.1|35230.1|35210.1|385
1607953200000|2020-12-14 13:40:00|35245.1|35225.1|35240.1|35220.1|35252.6|35232.6|35220.1|35200.1|386
1607953500000|2020-12-14 13:45:00|35242.6|35222.6|35225.1|35205.1|35272.6|35252.6|35225.1|35205.1|342
1607953800000|2020-12-14 13:50:00|35225.5|35205.5|35262.6|35242.6|35265.1|35245.1|35225.1|35205.1|195
1607954100000|2020-12-14 13:55:00|35260.5|35240.5|35268|35248|35285.1|35265.1|35252.6|35232.6|656
1607954400000|2020-12-14 14:00:00|35270.5|35250.5|35268.4|35248.4|35283.4|35263.4|35238.4|35218.4|372
1607954700000|2020-12-14 14:05:00|35266.4|35246.4|35195.1|35175.1|35266.4|35246.4|35190.5|35170.5|497
1607955000000|2020-12-14 14:10:00|35190.5|35170.5|35210.1|35190.1|35240.1|35220.1|35175.5|35155.5|455
1607955300000|2020-12-14 14:15:00|35209.6|35189.6|35225.5|35205.5|35262.1|35242.1|35175.5|35155.5|436
1607955600000|2020-12-14 14:20:00|35225.1|35205.1|35230.1|35210.1|35242.6|35222.6|35218|35198|224
1607955900000|2020-12-14 14:25:00|35228|35208|35189.6|35169.6|35228|35208|35189.6|35169.6|186
1607956200000|2020-12-14 14:30:00|35190.1|35170.1|35232.6|35212.6|35247.6|35227.6|35172.6|35152.6|795
1607956500000|2020-12-14 14:35:00|35230.1|35210.1|35239.7|35219.7|35239.7|35219.7|35150.5|35130.5|597
1607956800000|2020-12-14 14:40:00|35239.2|35219.2|35195.1|35175.1|35242.6|35222.6|35190.1|35170.1|415
1607957100000|2020-12-14 14:45:00|35195.5|35175.5|35215.1|35195.1|35235.1|35215.1|35180.1|35160.1|704
1607957400000|2020-12-14 14:50:00|35210.1|35190.1|35160.1|35140.1|35220.1|35200.1|35160.1|35140.1|347
1607957700000|2020-12-14 14:55:00|35158|35138|35193|35173|35195.1|35175.1|35142.2|35122.2|307
1607958000000|2020-12-14 15:00:00|35195.1|35175.1|35147.6|35127.6|35202.6|35182.6|35108.5|35088.5|491
1607958300000|2020-12-14 15:05:00|35145.1|35125.1|35132.6|35112.6|35160.1|35140.1|35122.6|35102.6|295
1607958600000|2020-12-14 15:10:00|35126|35106|35103|35083|35145.1|35125.1|35102.6|35082.6|328
1607958900000|2020-12-14 15:15:00|35105.1|35085.1|35140.1|35120.1|35147.6|35127.6|35105.1|35085.1|301
1607959200000|2020-12-14 15:20:00|35137.6|35117.6|35135.5|35115.5|35159.7|35139.7|35110.1|35090.1|256
1607959500000|2020-12-14 15:25:00|35132.6|35112.6|35142.6|35122.6|35150.1|35130.1|35125.1|35105.1|243
1607959800000|2020-12-14 15:30:00|35138.5|35118.5|35165.1|35145.1|35179.7|35159.7|35137.6|35117.6|357
1607960100000|2020-12-14 15:35:00|35167.2|35147.2|35185.6|35165.6|35190.1|35170.1|35165.1|35145.1|274
1607960400000|2020-12-14 15:40:00|35191.8|35171.8|35183.1|35163.1|35199.7|35179.7|35175.1|35155.1|411
1607960700000|2020-12-14 15:45:00|35185.1|35165.1|35140.1|35120.1|35190.1|35170.1|35127.6|35107.6|284
1607961000000|2020-12-14 15:50:00|35142.6|35122.6|35160.1|35140.1|35177.6|35157.6|35142.6|35122.6|157
1607961300000|2020-12-14 15:55:00|35157.6|35137.6|35145.1|35125.1|35180.1|35160.1|35140.1|35120.1|187
1607961600000|2020-12-14 16:00:00|35143.1|35123.1|35127.6|35107.6|35150.1|35130.1|35120.1|35100.1|287
1607961900000|2020-12-14 16:05:00|35130.1|35110.1|35105.1|35085.1|35150.1|35130.1|35105.1|35085.1|187
1607962200000|2020-12-14 16:10:00|35109.7|35089.7|35140.1|35120.1|35149.7|35129.7|35109.7|35089.7|160
1607962500000|2020-12-14 16:15:00|35137.6|35117.6|35120.1|35100.1|35152.6|35132.6|35118.1|35098.1|198
1607962800000|2020-12-14 16:20:00|35118.1|35098.1|35150.1|35130.1|35150.1|35130.1|35117.6|35097.6|123
1607963100000|2020-12-14 16:25:00|35148.1|35128.1|35147.6|35127.6|35157.6|35137.6|35143.1|35123.1|116
1607963400000|2020-12-14 16:30:00|35145.6|35125.6|35165.2|35145.2|35165.2|35145.2|35137.6|35117.6|226
1607963700000|2020-12-14 16:35:00|35167.7|35147.7|35180.2|35160.2|35200.2|35180.2|35167.7|35147.7|258
1607964000000|2020-12-14 16:40:00|35179.3|35159.3|35185.2|35165.2|35185.2|35165.2|35162.2|35142.2|228
1607964300000|2020-12-14 16:45:00|35187.2|35167.2|35185.6|35165.6|35190.6|35170.6|35185.2|35165.2|612
1607964600000|2020-12-14 16:50:00|35186|35166|35195.6|35175.6|35200.2|35180.2|35185.6|35165.6|405
1607964900000|2020-12-14 16:55:00|35195.2|35175.2|35185.2|35165.2|35205.2|35185.2|35180.2|35160.2|506
1607965200000|2020-12-14 17:00:00|35187.2|35167.2|35200.2|35180.2|35205.6|35185.6|35185.2|35165.2|303
1607965500000|2020-12-14 17:05:00|35198.1|35178.1|35265.2|35245.2|35265.2|35245.2|35198.1|35178.1|314
1607965800000|2020-12-14 17:10:00|35267.7|35247.7|35295.2|35275.2|35300.2|35280.2|35265.2|35245.2|167
1607966100000|2020-12-14 17:15:00|35290.6|35270.6|35270.2|35250.2|35297.7|35277.7|35245.2|35225.2|472
1607966400000|2020-12-14 17:20:00|35271|35251|35275.6|35255.6|35280.2|35260.2|35250.2|35230.2|157
1607966700000|2020-12-14 17:25:00|35273.6|35253.6|35277.7|35257.7|35277.7|35257.7|35260.2|35240.2|50
1607967000000|2020-12-14 17:30:00|35278.1|35258.1|35267.7|35247.7|35285.2|35265.2|35262.7|35242.7|68
1607967300000|2020-12-14 17:35:00|35270.2|35250.2|35258.1|35238.1|35277.7|35257.7|35255.2|35235.2|103
1607967600000|2020-12-14 17:40:00|35260.2|35240.2|35270.2|35250.2|35272.7|35252.7|35255.6|35235.6|121
1607967900000|2020-12-14 17:45:00|35268.1|35248.1|35261.1|35241.1|35270.2|35250.2|35256.1|35236.1|299
1607968200000|2020-12-14 17:50:00|35266.1|35246.1|35266.1|35246.1|35268.6|35248.6|35251.1|35231.1|223
1607968500000|2020-12-14 17:55:00|35263.6|35243.6|35299.8|35279.8|35305.2|35285.2|35244.8|35224.8|911
1607968800000|2020-12-14 18:00:00|35300.2|35280.2|35262.7|35242.7|35302.3|35282.3|35262.7|35242.7|351
1607969100000|2020-12-14 18:05:00|35260.6|35240.6|35242.7|35222.7|35265.2|35245.2|35242.7|35222.7|281
1607969400000|2020-12-14 18:10:00|35245.2|35225.2|35250.2|35230.2|35252.7|35232.7|35245.2|35225.2|67
1607969700000|2020-12-14 18:15:00|35247.7|35227.7|35252.7|35232.7|35255.2|35235.2|35240.2|35220.2|73
1607970000000|2020-12-14 18:20:00|35254.8|35234.8|35250.2|35230.2|35255.2|35235.2|35250.2|35230.2|25
1607970300000|2020-12-14 18:25:00|35245.7|35225.7|35265.2|35245.2|35265.2|35245.2|35245.2|35225.2|54
1607970600000|2020-12-14 18:30:00|35262.7|35242.7|35275.2|35255.2|35275.2|35255.2|35257.7|35237.7|36
1607970900000|2020-12-14 18:35:00|35273.2|35253.2|35277.7|35257.7|35277.7|35257.7|35267.7|35247.7|37
1607971200000|2020-12-14 18:40:00|35275.2|35255.2|35275.2|35255.2|35285.2|35265.2|35275.2|35255.2|70
1607971500000|2020-12-14 18:45:00|35273.2|35253.2|35270.2|35250.2|35275.2|35255.2|35265.7|35245.7|64
1607971800000|2020-12-14 18:50:00|35274.3|35254.3|35267.7|35247.7|35282.7|35262.7|35267.7|35247.7|38
1607972100000|2020-12-14 18:55:00|35265.7|35245.7|35278.2|35258.2|35278.2|35258.2|35265.7|35245.7|136
1607972400000|2020-12-14 19:00:00|35275.2|35255.2|35275.2|35255.2|35280.2|35260.2|35270.2|35250.2|33
1607972700000|2020-12-14 19:05:00|35277.3|35257.3|35273.2|35253.2|35292.7|35272.7|35273.2|35253.2|68
1607973000000|2020-12-14 19:10:00|35275.7|35255.7|35275.2|35255.2|35282.7|35262.7|35270.2|35250.2|73
1607973300000|2020-12-14 19:15:00|35271.1|35251.1|35270.2|35250.2|35274.4|35254.4|35265.2|35245.2|26
1607973600000|2020-12-14 19:20:00|35274.4|35254.4|35287.7|35267.7|35292.7|35272.7|35274.4|35254.4|46
1607973900000|2020-12-14 19:25:00|35287.3|35267.3|35295.2|35275.2|35295.2|35275.2|35285.2|35265.2|61
1607974200000|2020-12-14 19:30:00|35294.8|35274.8|35277.8|35257.8|35294.8|35274.8|35277.8|35257.8|56
1607974500000|2020-12-14 19:35:00|35275.3|35255.3|35250.3|35230.3|35275.3|35255.3|35245.3|35225.3|62
1607974800000|2020-12-14 19:40:00|35252.3|35232.3|35250.3|35230.3|35255.3|35235.3|35247.8|35227.8|21
1607975100000|2020-12-14 19:45:00|35252.3|35232.3|35260.3|35240.3|35260.3|35240.3|35250.3|35230.3|12
1607975400000|2020-12-14 19:50:00|35259.8|35239.8|35260.3|35240.3|35260.3|35240.3|35251.1|35231.1|20
1607975700000|2020-12-14 19:55:00|35261.1|35241.1|35267.8|35247.8|35270.7|35250.7|35261.1|35241.1|18
1607976000000|2020-12-14 20:00:00|35265.3|35245.3|35267.8|35247.8|35270.3|35250.3|35257.8|35237.8|56
1607976300000|2020-12-14 20:05:00|35265.3|35245.3|35260.3|35240.3|35265.3|35245.3|35260.3|35240.3|9
1607976600000|2020-12-14 20:10:00|35265.3|35245.3|35270.3|35250.3|35270.3|35250.3|35265.3|35245.3|6
1607976900000|2020-12-14 20:15:00|35272.8|35252.8|35267.8|35247.8|35275.3|35255.3|35265.3|35245.3|9
1607977200000|2020-12-14 20:20:00|35269.8|35249.8|35275.3|35255.3|35277.8|35257.8|35268.2|35248.2|10
1607977500000|2020-12-14 20:25:00|35277.8|35257.8|35285.3|35265.3|35287.8|35267.8|35277.8|35257.8|33
1607977800000|2020-12-14 20:30:00|35284.4|35264.4|35257.8|35237.8|35285.3|35265.3|35257.8|35237.8|49
1607978100000|2020-12-14 20:35:00|35255.7|35235.7|35250.3|35230.3|35258.2|35238.2|35250.3|35230.3|21
1607978400000|2020-12-14 20:40:00|35252.3|35232.3|35242.8|35222.8|35252.8|35232.8|35242.8|35222.8|15
1607978700000|2020-12-14 20:45:00|35245.3|35225.3|35242.8|35222.8|35250.3|35230.3|35232.8|35212.8|48
1607979000000|2020-12-14 20:50:00|35240.7|35220.7|35267.8|35247.8|35267.8|35247.8|35230.7|35210.7|39
1607979300000|2020-12-14 20:55:00|35265.7|35245.7|35230.3|35210.3|35265.7|35245.7|35230.3|35210.3|49
1607979600000|2020-12-14 21:00:00|35230.7|35210.7|35235.3|35215.3|35250.3|35230.3|35230.7|35210.7|92
1607979900000|2020-12-14 21:05:00|35237.8|35217.8|35232.8|35212.8|35240.3|35220.3|35225.3|35205.3|75
1607980200000|2020-12-14 21:10:00|35235.3|35215.3|35202.8|35182.8|35235.3|35215.3|35200.7|35180.7|75
1607980500000|2020-12-14 21:15:00|35200.7|35180.7|35205.3|35185.3|35220.3|35200.3|35200.7|35180.7|51
1607980800000|2020-12-14 21:20:00|35200.3|35180.3|35205.3|35185.3|35205.3|35185.3|35200.3|35180.3|9
1607981100000|2020-12-14 21:25:00|35200.3|35180.3|35220.8|35200.8|35224.9|35204.9|35200.3|35180.3|46
1607981400000|2020-12-14 21:30:00|35223.3|35203.3|35222.8|35202.8|35225.3|35205.3|35220.3|35200.3|38
1607981700000|2020-12-14 21:35:00|35225.3|35205.3|35225.3|35205.3|35225.3|35205.3|35222.8|35202.8|11
1607982000000|2020-12-14 21:40:00|35224.9|35204.9|35222.8|35202.8|35227.8|35207.8|35220.3|35200.3|23
1607982300000|2020-12-14 21:45:00|35220.3|35200.3|35247.8|35227.8|35247.8|35227.8|35220.3|35200.3|56
1607982600000|2020-12-14 21:50:00|35247.4|35227.4|35242.1|35222.1|35250.3|35230.3|35242.1|35222.1|48
1607982900000|2020-12-14 21:55:00|35243.3|35223.3|35235.3|35215.3|35245.8|35225.8|35225.3|35205.3|64
1607986800000|2020-12-14 23:00:00|35238.3|35218.3|35185.4|35165.4|35275.4|35255.4|35185.4|35165.4|140
1607987100000|2020-12-14 23:05:00|35180.4|35160.4|35175.8|35155.8|35185.4|35165.4|35167.9|35147.9|68
1607987400000|2020-12-14 23:10:00|35177.9|35157.9|35170.8|35150.8|35177.9|35157.9|35165.4|35145.4|56
1607987700000|2020-12-14 23:15:00|35170.4|35150.4|35170.4|35150.4|35175.4|35155.4|35170.4|35150.4|49
1607988000000|2020-12-14 23:20:00|35174.5|35154.5|35172.9|35152.9|35175.4|35155.4|35167.9|35147.9|31
1607988300000|2020-12-14 23:25:00|35170.8|35150.8|35150.4|35130.4|35172.9|35152.9|35150.4|35130.4|41
1607988600000|2020-12-14 23:30:00|35155.4|35135.4|35190.4|35170.4|35190.4|35170.4|35155.4|35135.4|31
1607988900000|2020-12-14 23:35:00|35190.8|35170.8|35192.9|35172.9|35200.4|35180.4|35190.4|35170.4|24
1607989200000|2020-12-14 23:40:00|35195.4|35175.4|35185.4|35165.4|35195.4|35175.4|35180.4|35160.4|17
1607989500000|2020-12-14 23:45:00|35182.9|35162.9|35175.4|35155.4|35185.4|35165.4|35175.4|35155.4|15
1607989800000|2020-12-14 23:50:00|35180.4|35160.4|35185|35165|35185|35165|35175.4|35155.4|13
1607990100000|2020-12-14 23:55:00|35182.9|35162.9|35195.4|35175.4|35195.4|35175.4|35182.9|35162.9|16
1607990400000|2020-12-15 00:00:00|35198.3|35178.3|35172.9|35152.9|35207.9|35187.9|35165.4|35145.4|44
1607990700000|2020-12-15 00:05:00|35172.5|35152.5|35132.9|35112.9|35172.5|35152.5|35097.9|35077.9|195
1607991000000|2020-12-15 00:10:00|35135|35115|35047.9|35027.9|35142.5|35122.5|35042.9|35022.9|141
1607991300000|2020-12-15 00:15:00|35047|35027|35065.4|35045.4|35070.4|35050.4|35040.4|35020.4|78
1607991600000|2020-12-15 00:20:00|35067.9|35047.9|35105.4|35085.4|35105.4|35085.4|35067.9|35047.9|41
1607991900000|2020-12-15 00:25:00|35107.5|35087.5|35115.4|35095.4|35125.4|35105.4|35107.5|35087.5|51
1607992200000|2020-12-15 00:30:00|35117.9|35097.9|35125.4|35105.4|35127.9|35107.9|35117.9|35097.9|26
1607992500000|2020-12-15 00:35:00|35127.9|35107.9|35130.4|35110.4|35139.5|35119.5|35127.9|35107.9|30
1607992800000|2020-12-15 00:40:00|35127.9|35107.9|35140.4|35120.4|35142.9|35122.9|35127.9|35107.9|24
1607993100000|2020-12-15 00:45:00|35142.9|35122.9|35155.4|35135.4|35155.4|35135.4|35140.4|35120.4|21
1607993400000|2020-12-15 00:50:00|35155|35135|35145.4|35125.4|35155|35135|35145.4|35125.4|19
1607993700000|2020-12-15 00:55:00|35147.9|35127.9|35145.9|35125.9|35152.9|35132.9|35140.4|35120.4|47
1607994000000|2020-12-15 01:00:00|35143.4|35123.4|35125.4|35105.4|35205.4|35185.4|35100.4|35080.4|584
1607994300000|2020-12-15 01:05:00|35120.9|35100.9|35160.4|35140.4|35172.9|35152.9|35107.9|35087.9|216
1607994600000|2020-12-15 01:10:00|35162.9|35142.9|35163.4|35143.4|35197.9|35177.9|35150.4|35130.4|180
1607994900000|2020-12-15 01:15:00|35161.3|35141.3|35140.4|35120.4|35161.3|35141.3|35112.9|35092.9|183
1607995200000|2020-12-15 01:20:00|35135.4|35115.4|35147.9|35127.9|35155.4|35135.4|35120.4|35100.4|139
1607995500000|2020-12-15 01:25:00|35145.9|35125.9|35145.5|35125.5|35157.9|35137.9|35135.4|35115.4|118
1607995800000|2020-12-15 01:30:00|35143.4|35123.4|35138|35118|35150.5|35130.5|35118|35098|161
1607996100000|2020-12-15 01:35:00|35135.9|35115.9|35120.5|35100.5|35137.5|35117.5|35120.5|35100.5|102
1607996400000|2020-12-15 01:40:00|35118.4|35098.4|35070.5|35050.5|35118.4|35098.4|35065.5|35045.5|239
1607996700000|2020-12-15 01:45:00|35068|35048|35060.5|35040.5|35070.5|35050.5|35025.5|35005.5|247
1607997000000|2020-12-15 01:50:00|35058|35038|35075.5|35055.5|35080.5|35060.5|35050.5|35030.5|125
1607997300000|2020-12-15 01:55:00|35075|35055|35095.5|35075.5|35098|35078|35065.5|35045.5|124
1607997600000|2020-12-15 02:00:00|35093|35073|35125|35105|35125|35105|35075.5|35055.5|142
1607997900000|2020-12-15 02:05:00|35123|35103|35115.9|35095.9|35143|35123|35115.9|35095.9|168
1607998200000|2020-12-15 02:10:00|35118.4|35098.4|35132.5|35112.5|35132.5|35112.5|35100.5|35080.5|112
1607998500000|2020-12-15 02:15:00|35133|35113|35113|35093|35133|35113|35110.5|35090.5|62
1607998800000|2020-12-15 02:20:00|35110.5|35090.5|35075.5|35055.5|35110.5|35090.5|35070.5|35050.5|70
1607999100000|2020-12-15 02:25:00|35078|35058|35085.5|35065.5|35090.5|35070.5|35070.5|35050.5|70
1607999400000|2020-12-15 02:30:00|35083.4|35063.4|35085.5|35065.5|35099.6|35079.6|35076.4|35056.4|97
1607999700000|2020-12-15 02:35:00|35085.9|35065.9|35115.5|35095.5|35118|35098|35085.9|35065.9|108
1608000000000|2020-12-15 02:40:00|35115|35095|35108|35088|35115.5|35095.5|35090.5|35070.5|84
1608000300000|2020-12-15 02:45:00|35108.4|35088.4|35143|35123|35155|35135|35108.4|35088.4|176
1608000600000|2020-12-15 02:50:00|35145|35125|35155.5|35135.5|35185.5|35165.5|35145|35125|172
1608000900000|2020-12-15 02:55:00|35156.4|35136.4|35160.5|35140.5|35165.5|35145.5|35153|35133|101
1608001200000|2020-12-15 03:00:00|35160.1|35140.1|35150.5|35130.5|35160.5|35140.5|35138.4|35118.4|119
1608001500000|2020-12-15 03:05:00|35148.5|35128.5|35140.5|35120.5|35160.5|35140.5|35140.5|35120.5|99
1608001800000|2020-12-15 03:10:00|35143|35123|35100.5|35080.5|35143|35123|35100.5|35080.5|181
1608002100000|2020-12-15 03:15:00|35098|35078|35105.5|35085.5|35110.1|35090.1|35088|35068|140
1608002400000|2020-12-15 03:20:00|35103.5|35083.5|35100.5|35080.5|35115.5|35095.5|35085.5|35065.5|138
1608002700000|2020-12-15 03:25:00|35103|35083|35128|35108|35128|35108|35078.5|35058.5|225
1608003000000|2020-12-15 03:30:00|35126|35106|35130.5|35110.5|35138|35118|35120.5|35100.5|105
1608003300000|2020-12-15 03:35:00|35126.4|35106.4|35100.5|35080.5|35130.5|35110.5|35100.5|35080.5|63
1608003600000|2020-12-15 03:40:00|35102.6|35082.6|35100.5|35080.5|35105.5|35085.5|35100.5|35080.5|13
1608003900000|2020-12-15 03:45:00|35103|35083|35088|35068|35105.5|35085.5|35081|35061|81
1608004200000|2020-12-15 03:50:00|35085.5|35065.5|35095.5|35075.5|35100.5|35080.5|35085.5|35065.5|10
1608004500000|2020-12-15 03:55:00|35100.5|35080.5|35101|35081|35105.5|35085.5|35100.5|35080.5|19
1608004800000|2020-12-15 04:00:00|35105.5|35085.5|35098|35078|35105.5|35085.5|35093|35073|22
1608005100000|2020-12-15 04:05:00|35098.5|35078.5|35100.5|35080.5|35109.6|35089.6|35098.5|35078.5|19
1608005400000|2020-12-15 04:10:00|35101|35081|35103|35083|35105.5|35085.5|35098|35078|30
1608005700000|2020-12-15 04:15:00|35102.6|35082.6|35100.5|35080.5|35105.1|35085.1|35100.5|35080.5|27
1608006000000|2020-12-15 04:20:00|35102.6|35082.6|35103|35083|35103.5|35083.5|35095.5|35075.5|26
1608006300000|2020-12-15 04:25:00|35105.5|35085.5|35115.6|35095.6|35120.6|35100.6|35100.5|35080.5|57
1608006600000|2020-12-15 04:30:00|35118.1|35098.1|35130.6|35110.6|35135.6|35115.6|35118.1|35098.1|54
1608006900000|2020-12-15 04:35:00|35128.1|35108.1|35125.6|35105.6|35130.6|35110.6|35125.6|35105.6|48
1608007200000|2020-12-15 04:40:00|35128.1|35108.1|35123.5|35103.5|35130.6|35110.6|35123.5|35103.5|17
1608007500000|2020-12-15 04:45:00|35118.5|35098.5|35110.6|35090.6|35118.5|35098.5|35105.6|35085.6|31
1608007800000|2020-12-15 04:50:00|35108.1|35088.1|35105.6|35085.6|35110.6|35090.6|35098.5|35078.5|15
1608008100000|2020-12-15 04:55:00|35108.1|35088.1|35103.1|35083.1|35110.6|35090.6|35103.1|35083.1|27
1608008400000|2020-12-15 05:00:00|35101|35081|35120.6|35100.6|35120.6|35100.6|35096|35076|34
1608008700000|2020-12-15 05:05:00|35119.7|35099.7|35098.1|35078.1|35120.6|35100.6|35090.6|35070.6|61
1608009000000|2020-12-15 05:10:00|35097.6|35077.6|35108.1|35088.1|35108.1|35088.1|35095.6|35075.6|20
1608009300000|2020-12-15 05:15:00|35106|35086|35113.1|35093.1|35115.6|35095.6|35105.6|35085.6|26
1608009600000|2020-12-15 05:20:00|35110.6|35090.6|35113.1|35093.1|35115.6|35095.6|35108.1|35088.1|8
1608009900000|2020-12-15 05:25:00|35115.6|35095.6|35115.6|35095.6|35115.6|35095.6|35110.6|35090.6|23
1608010200000|2020-12-15 05:30:00|35118.1|35098.1|35190.6|35170.6|35193.1|35173.1|35113.1|35093.1|221
1608010500000|2020-12-15 05:35:00|35193.1|35173.1|35185.6|35165.6|35193.1|35173.1|35150.6|35130.6|206
1608010800000|2020-12-15 05:40:00|35183.1|35163.1|35212.6|35192.6|35220.1|35200.1|35180.6|35160.6|231
1608011100000|2020-12-15 05:45:00|35210.6|35190.6|35248.1|35228.1|35250.6|35230.6|35205.6|35185.6|193
1608011400000|2020-12-15 05:50:00|35246|35226|35245.6|35225.6|35280.1|35260.1|35243.1|35223.1|281
1608011700000|2020-12-15 05:55:00|35245.1|35225.1|35228.1|35208.1|35270.1|35250.1|35222.6|35202.6|383
1608012000000|2020-12-15 06:00:00|35231.1|35211.1|35213.1|35193.1|35245.6|35225.6|35200.6|35180.6|373
1608012300000|2020-12-15 06:05:00|35215.6|35195.6|35225.6|35205.6|35240.6|35220.6|35201.1|35181.1|184
1608012600000|2020-12-15 06:10:00|35223.1|35203.1|35245.6|35225.6|35245.6|35225.6|35205.6|35185.6|202
1608012900000|2020-12-15 06:15:00|35247.7|35227.7|35255.6|35235.6|35265.6|35245.6|35247.7|35227.7|160
1608013200000|2020-12-15 06:20:00|35253.1|35233.1|35245.2|35225.2|35253.1|35233.1|35230.6|35210.6|70
1608013500000|2020-12-15 06:25:00|35240.6|35220.6|35250.6|35230.6|35260.6|35240.6|35238.1|35218.1|111
1608013800000|2020-12-15 06:30:00|35255.6|35235.6|35252.7|35232.7|35255.6|35235.6|35240.6|35220.6|82
1608014100000|2020-12-15 06:35:00|35255.6|35235.6|35220.6|35200.6|35260.6|35240.6|35215.6|35195.6|113
1608014400000|2020-12-15 06:40:00|35223.1|35203.1|35275.6|35255.6|35285.6|35265.6|35223.1|35203.1|254
1608014700000|2020-12-15 06:45:00|35278.1|35258.1|35230.6|35210.6|35280.6|35260.6|35225.6|35205.6|268
1608015000000|2020-12-15 06:50:00|35228.6|35208.6|35233.1|35213.1|35250.2|35230.2|35220.6|35200.6|82
1608015300000|2020-12-15 06:55:00|35230.6|35210.6|35233.1|35213.1|35250.6|35230.6|35225.6|35205.6|120
1608015600000|2020-12-15 07:00:00|35231.1|35211.1|35263.1|35243.1|35275.6|35255.6|35225.6|35205.6|127
1608015900000|2020-12-15 07:05:00|35265.2|35245.2|35250.6|35230.6|35268.1|35248.1|35243.1|35223.1|47
1608016200000|2020-12-15 07:10:00|35252.7|35232.7|35251.1|35231.1|35267.7|35247.7|35248.6|35228.6|50
1608016500000|2020-12-15 07:15:00|35249|35229|35255.6|35235.6|35260.2|35240.2|35249|35229|25
1608016800000|2020-12-15 07:20:00|35257.7|35237.7|35260.6|35240.6|35275.6|35255.6|35257.7|35237.7|65
1608017100000|2020-12-15 07:25:00|35262.7|35242.7|35290.7|35270.7|35290.7|35270.7|35255.6|35235.6|68
1608017400000|2020-12-15 07:30:00|35286.1|35266.1|35300.7|35280.7|35310.7|35290.7|35286.1|35266.1|195
1608017700000|2020-12-15 07:35:00|35298.2|35278.2|35295.7|35275.7|35340.7|35320.7|35295.7|35275.7|159
1608018000000|2020-12-15 07:40:00|35298.2|35278.2|35305.7|35285.7|35307.7|35287.7|35265.7|35245.7|156
1608018300000|2020-12-15 07:45:00|35303.6|35283.6|35300.7|35280.7|35305.7|35285.7|35288.2|35268.2|59
1608018600000|2020-12-15 07:50:00|35302.7|35282.7|35268.2|35248.2|35305.7|35285.7|35265.7|35245.7|56
1608018900000|2020-12-15 07:55:00|35265.7|35245.7|35280.2|35260.2|35280.2|35260.2|35258.2|35238.2|121
1608019200000|2020-12-15 08:00:00|35280.7|35260.7|35263.2|35243.2|35295.7|35275.7|35248.2|35228.2|167
1608019500000|2020-12-15 08:05:00|35260.7|35240.7|35310.7|35290.7|35333.2|35313.2|35260.7|35240.7|157
1608019800000|2020-12-15 08:10:00|35308.6|35288.6|35308.2|35288.2|35320.7|35300.7|35298.2|35278.2|58
1608020100000|2020-12-15 08:15:00|35306.1|35286.1|35281.6|35261.6|35307.7|35287.7|35281.6|35261.6|93
1608020400000|2020-12-15 08:20:00|35285.7|35265.7|35295.7|35275.7|35297.7|35277.7|35280.7|35260.7|79
1608020700000|2020-12-15 08:25:00|35293.2|35273.2|35295.7|35275.7|35310.7|35290.7|35285.7|35265.7|90
1608021000000|2020-12-15 08:30:00|35300.2|35280.2|35349.8|35329.8|35375.7|35355.7|35300.2|35280.2|518
1608021300000|2020-12-15 08:35:00|35347.7|35327.7|35330.7|35310.7|35347.7|35327.7|35325.7|35305.7|89
1608021600000|2020-12-15 08:40:00|35331.1|35311.1|35345.7|35325.7|35350.7|35330.7|35325.7|35305.7|79
1608021900000|2020-12-15 08:45:00|35347.7|35327.7|35356.2|35336.2|35365.2|35345.2|35330.7|35310.7|91
1608022200000|2020-12-15 08:50:00|35354.1|35334.1|35358.2|35338.2|35360.7|35340.7|35343.2|35323.2|48
1608022500000|2020-12-15 08:55:00|35360.7|35340.7|35355.7|35335.7|35370.7|35350.7|35355.7|35335.7|82
1608022800000|2020-12-15 09:00:00|35353.7|35333.7|35327.7|35307.7|35355.7|35335.7|35318.2|35298.2|71
1608023100000|2020-12-15 09:05:00|35328.2|35308.2|35338.2|35318.2|35353.2|35333.2|35315.7|35295.7|75
1608023400000|2020-12-15 09:10:00|35335.7|35315.7|35285.7|35265.7|35338.2|35318.2|35276.6|35256.6|151
1608023700000|2020-12-15 09:15:00|35289.8|35269.8|35305.7|35285.7|35318.2|35298.2|35289.8|35269.8|109
1608024000000|2020-12-15 09:20:00|35308.2|35288.2|35315.7|35295.7|35318.2|35298.2|35298.2|35278.2|37
1608024300000|2020-12-15 09:25:00|35316.2|35296.2|35315.7|35295.7|35325.7|35305.7|35300.7|35280.7|63
1608024600000|2020-12-15 09:30:00|35310.7|35290.7|35288.2|35268.2|35310.7|35290.7|35288.2|35268.2|82
1608024900000|2020-12-15 09:35:00|35290.7|35270.7|35280.3|35260.3|35293.2|35273.2|35275.3|35255.3|87
1608025200000|2020-12-15 09:40:00|35280.7|35260.7|35268.2|35248.2|35280.7|35260.7|35256.2|35236.2|70
1608025500000|2020-12-15 09:45:00|35270.3|35250.3|35310.7|35290.7|35313.2|35293.2|35270.3|35250.3|157
1608025800000|2020-12-15 09:50:00|35313.7|35293.7|35295.7|35275.7|35313.7|35293.7|35290.7|35270.7|35
1608026100000|2020-12-15 09:55:00|35298.2|35278.2|35310.7|35290.7|35315.3|35295.3|35293.2|35273.2|42
1608026400000|2020-12-15 10:00:00|35305.7|35285.7|35325.7|35305.7|35330.3|35310.3|35305.7|35285.7|47
1608026700000|2020-12-15 10:05:00|35323.7|35303.7|35319.8|35299.8|35324.8|35304.8|35307.3|35287.3|95
1608027000000|2020-12-15 10:10:00|35322.3|35302.3|35322.3|35302.3|35342.3|35322.3|35319.8|35299.8|68
1608027300000|2020-12-15 10:15:00|35324.8|35304.8|35307.3|35287.3|35329.8|35309.8|35307.3|35287.3|47
1608027600000|2020-12-15 10:20:00|35304.8|35284.8|35314.8|35294.8|35317.3|35297.3|35299.8|35279.8|31
1608027900000|2020-12-15 10:25:00|35317.3|35297.3|35324.8|35304.8|35329.8|35309.8|35314.8|35294.8|25
1608028200000|2020-12-15 10:30:00|35322.3|35302.3|35324.8|35304.8|35331.9|35311.9|35317.3|35297.3|30
1608028500000|2020-12-15 10:35:00|35326.9|35306.9|35339.8|35319.8|35339.8|35319.8|35324.8|35304.8|47
1608028800000|2020-12-15 10:40:00|35339.4|35319.4|35339.8|35319.8|35341.9|35321.9|35332.3|35312.3|48
1608029100000|2020-12-15 10:45:00|35341.9|35321.9|35354.8|35334.8|35357.3|35337.3|35324.8|35304.8|208
1608029400000|2020-12-15 10:50:00|35350.8|35330.8|35339.9|35319.9|35350.8|35330.8|35339.9|35319.9|41
1608029700000|2020-12-15 10:55:00|35339.4|35319.4|35349.4|35329.4|35349.4|35329.4|35334.9|35314.9|32
1608030000000|2020-12-15 11:00:00|35351.9|35331.9|35359.4|35339.4|35359.4|35339.4|35351.9|35331.9|76
1608030300000|2020-12-15 11:05:00|35358.9|35338.9|35334.9|35314.9|35362.4|35342.4|35334.9|35314.9|47
1608030600000|2020-12-15 11:10:00|35332.8|35312.8|35324.9|35304.9|35334.9|35314.9|35312.8|35292.8|55
1608030900000|2020-12-15 11:15:00|35326.9|35306.9|35329.9|35309.9|35329.9|35309.9|35324.9|35304.9|13
1608031200000|2020-12-15 11:20:00|35331.9|35311.9|35312.8|35292.8|35334.9|35314.9|35307.4|35287.4|50
1608031500000|2020-12-15 11:25:00|35314.9|35294.9|35317.4|35297.4|35322.4|35302.4|35314.9|35294.9|25
1608031800000|2020-12-15 11:30:00|35319.9|35299.9|35319.9|35299.9|35329.9|35309.9|35312.4|35292.4|55
1608032100000|2020-12-15 11:35:00|35317.4|35297.4|35309.9|35289.9|35321.9|35301.9|35309.9|35289.9|52
1608032400000|2020-12-15 11:40:00|35311.9|35291.9|35329.4|35309.4|35329.4|35309.4|35309.9|35289.9|38
1608032700000|2020-12-15 11:45:00|35329.9|35309.9|35329.4|35309.4|35331.9|35311.9|35319.9|35299.9|33
1608033000000|2020-12-15 11:50:00|35331.5|35311.5|35349.9|35329.9|35349.9|35329.9|35331.5|35311.5|71
1608033300000|2020-12-15 11:55:00|35345.8|35325.8|35335.3|35315.3|35349.9|35329.9|35335.3|35315.3|21
1608033600000|2020-12-15 12:00:00|35337.8|35317.8|35334.9|35314.9|35344.4|35324.4|35332.8|35312.8|40
1608033900000|2020-12-15 12:05:00|35332.8|35312.8|35322.4|35302.4|35336.9|35316.9|35319.9|35299.9|47
1608034200000|2020-12-15 12:10:00|35329.9|35309.9|35347.4|35327.4|35347.4|35327.4|35329.9|35309.9|30
1608034500000|2020-12-15 12:15:00|35346.9|35326.9|35329.9|35309.9|35347.4|35327.4|35315.4|35295.4|95
1608034800000|2020-12-15 12:20:00|35327.9|35307.9|35319.9|35299.9|35332.4|35312.4|35314.4|35294.4|40
1608035100000|2020-12-15 12:25:00|35324.9|35304.9|35307.4|35287.4|35329.9|35309.9|35306.9|35286.9|77
1608035400000|2020-12-15 12:30:00|35306.9|35286.9|35307.9|35287.9|35319.9|35299.9|35302.4|35282.4|222
1608035700000|2020-12-15 12:35:00|35310.4|35290.4|35339.9|35319.9|35339.9|35319.9|35309.9|35289.9|128
1608036000000|2020-12-15 12:40:00|35340.4|35320.4|35382.9|35362.9|35382.9|35362.9|35339.9|35319.9|164
1608036300000|2020-12-15 12:45:00|35389.4|35369.4|35417.9|35397.9|35447|35427|35389.4|35369.4|404
1608036600000|2020-12-15 12:50:00|35417.4|35397.4|35374.9|35354.9|35422.4|35402.4|35370.4|35350.4|244
1608036900000|2020-12-15 12:55:00|35370.4|35350.4|35334.9|35314.9|35379.9|35359.9|35329.9|35309.9|160
1608037200000|2020-12-15 13:00:00|35332.9|35312.9|35348.5|35328.5|35354.9|35334.9|35317.9|35297.9|435
1608037500000|2020-12-15 13:05:00|35354|35334|35453.5|35433.5|35464|35444|35354|35334|586
1608037800000|2020-12-15 13:10:00|35454|35434|35504|35484|35511|35491|35409.9|35389.9|757
1608038100000|2020-12-15 13:15:00|35499|35479|35546.5|35526.5|35558.1|35538.1|35474|35454|914
1608038400000|2020-12-15 13:20:00|35549|35529|35464|35444|35579|35559|35459.9|35439.9|575
1608038700000|2020-12-15 13:25:00|35466.5|35446.5|35474|35454|35489|35469|35466.5|35446.5|245
1608039000000|2020-12-15 13:30:00|35476.5|35456.5|35459|35439|35476.5|35456.5|35451.5|35431.5|263
1608039300000|2020-12-15 13:35:00|35454|35434|35409|35389|35454|35434|35379|35359|470
1608039600000|2020-12-15 13:40:00|35408.6|35388.6|35334.9|35314.9|35408.6|35388.6|35312.4|35292.4|525
1608039900000|2020-12-15 13:45:00|35337|35317|35334.9|35314.9|35362.4|35342.4|35314.9|35294.9|238
1608040200000|2020-12-15 13:50:00|35337|35317|35374.9|35354.9|35374.9|35354.9|35330.9|35310.9|233
1608040500000|2020-12-15 13:55:00|35377.4|35357.4|35334.9|35314.9|35382|35362|35334.9|35314.9|269
1608040800000|2020-12-15 14:00:00|35330.4|35310.4|35275|35255|35334.9|35314.9|35257.5|35237.5|622
1608041100000|2020-12-15 14:05:00|35272.5|35252.5|35270|35250|35284.5|35264.5|35242.9|35222.9|313
1608041400000|2020-12-15 14:10:00|35272.5|35252.5|35280|35260|35285|35265|35262.5|35242.5|164
1608041700000|2020-12-15 14:15:00|35282|35262|35320|35300|35330|35310|35280|35260|326
1608042000000|2020-12-15 14:20:00|35320.4|35300.4|35340|35320|35340|35320|35302.5|35282.5|237
1608042300000|2020-12-15 14:25:00|35345|35325|35355|35335|35385|35365|35345|35325|297
1608042600000|2020-12-15 14:30:00|35352.5|35332.5|35370|35350|35385|35365|35345|35325|356
1608042900000|2020-12-15 14:35:00|35360.9|35340.9|35300|35280|35360.9|35340.9|35300|35280|451
1608043200000|2020-12-15 14:40:00|35302.5|35282.5|35285|35265|35327.5|35307.5|35279.5|35259.5|297
1608043500000|2020-12-15 14:45:00|35287.5|35267.5|35272|35252|35294.5|35274.5|35255|35235|336
1608043800000|2020-12-15 14:50:00|35270|35250|35275|35255|35284.1|35264.1|35254.5|35234.5|216
1608044100000|2020-12-15 14:55:00|35272.9|35252.9|35257|35237|35279.5|35259.5|35252|35232|182
1608044400000|2020-12-15 15:00:00|35259.1|35239.1|35275|35255|35310|35290|35250.4|35230.4|272
1608044700000|2020-12-15 15:05:00|35277|35257|35224.5|35204.5|35280|35260|35222|35202|310
1608045000000|2020-12-15 15:10:00|35220|35200|35215|35195|35232|35212|35200|35180|359
1608045300000|2020-12-15 15:15:00|35210|35190|35205|35185|35222|35202|35185.4|35165.4|283
1608045600000|2020-12-15 15:20:00|35203|35183|35225|35205|35234.5|35214.5|35195|35175|349
1608045900000|2020-12-15 15:25:00|35222.5|35202.5|35217.5|35197.5|35247|35227|35217.5|35197.5|274
1608046200000|2020-12-15 15:30:00|35215|35195|35187.5|35167.5|35220|35200|35175.9|35155.9|247
1608046500000|2020-12-15 15:35:00|35189.5|35169.5|35165.5|35145.5|35190|35170|35155|35135|244
1608046800000|2020-12-15 15:40:00|35163|35143|35180|35160|35185|35165|35160|35140|225
1608047100000|2020-12-15 15:45:00|35175.9|35155.9|35241.1|35221.1|35241.1|35221.1|35175|35155|543
1608047400000|2020-12-15 15:50:00|35244.1|35224.1|35249.5|35229.5|35265.2|35245.2|35227|35207|322
1608047700000|2020-12-15 15:55:00|35246.6|35226.6|35246.1|35226.1|35266.1|35246.1|35229.1|35209.1|193
1608048000000|2020-12-15 16:00:00|35248.2|35228.2|35264.1|35244.1|35284.1|35264.1|35246.1|35226.1|184
1608048300000|2020-12-15 16:05:00|35268.6|35248.6|35301.6|35281.6|35304.1|35284.1|35254.1|35234.1|365
1608048600000|2020-12-15 16:10:00|35304.1|35284.1|35284.6|35264.6|35319.1|35299.1|35284.6|35264.6|507
1608048900000|2020-12-15 16:15:00|35289.1|35269.1|35309.1|35289.1|35318.6|35298.6|35289.1|35269.1|230
1608049200000|2020-12-15 16:20:00|35307.1|35287.1|35309.1|35289.1|35319.1|35299.1|35299.1|35279.1|151
1608049500000|2020-12-15 16:25:00|35311.1|35291.1|35264.1|35244.1|35311.6|35291.6|35264.1|35244.1|118
1608049800000|2020-12-15 16:30:00|35259.1|35239.1|35284.1|35264.1|35286.1|35266.1|35239.1|35219.1|207
1608050100000|2020-12-15 16:35:00|35284.6|35264.6|35314.1|35294.1|35316.1|35296.1|35284.6|35264.6|151
1608050400000|2020-12-15 16:40:00|35316.6|35296.6|35329.1|35309.1|35363.6|35343.6|35316.6|35296.6|350
1608050700000|2020-12-15 16:45:00|35324.1|35304.1|35349.1|35329.1|35357.1|35337.1|35324.1|35304.1|264
1608051000000|2020-12-15 16:50:00|35346.1|35326.1|35324.1|35304.1|35346.1|35326.1|35321.6|35301.6|144
1608051300000|2020-12-15 16:55:00|35326.1|35306.1|35339.1|35319.1|35343.6|35323.6|35324.1|35304.1|105
1608051600000|2020-12-15 17:00:00|35336.1|35316.1|35358.7|35338.7|35359.1|35339.1|35334.1|35314.1|137
1608051900000|2020-12-15 17:05:00|35356.2|35336.2|35353.7|35333.7|35365.7|35345.7|35353.7|35333.7|167
1608052200000|2020-12-15 17:10:00|35353.2|35333.2|35356.6|35336.6|35359.1|35339.1|35349.1|35329.1|86
1608052500000|2020-12-15 17:15:00|35358.7|35338.7|35343.7|35323.7|35359.1|35339.1|35341.2|35321.2|109
1608052800000|2020-12-15 17:20:00|35341.6|35321.6|35353.7|35333.7|35353.7|35333.7|35341.2|35321.2|120
1608053100000|2020-12-15 17:25:00|35351.2|35331.2|35359.1|35339.1|35363.2|35343.2|35349.1|35329.1|68
1608053400000|2020-12-15 17:30:00|35356.2|35336.2|35394.1|35374.1|35394.1|35374.1|35354.1|35334.1|199
1608053700000|2020-12-15 17:35:00|35389.6|35369.6|35408.7|35388.7|35413.2|35393.2|35389.1|35369.1|212
1608054000000|2020-12-15 17:40:00|35409.1|35389.1|35416.6|35396.6|35419.1|35399.1|35409.1|35389.1|163
1608054300000|2020-12-15 17:45:00|35418.7|35398.7|35423.2|35403.2|35433.7|35413.7|35414.1|35394.1|128
1608054600000|2020-12-15 17:50:00|35427.7|35407.7|35444.8|35424.8|35444.8|35424.8|35418.7|35398.7|208
1608054900000|2020-12-15 17:55:00|35446.8|35426.8|35460.9|35440.9|35479.3|35459.3|35446.8|35426.8|751
1608055200000|2020-12-15 18:00:00|35458.4|35438.4|35475.9|35455.9|35480.4|35460.4|35453.8|35433.8|403
1608055500000|2020-12-15 18:05:00|35477.9|35457.9|35488.4|35468.4|35495.4|35475.4|35475.9|35455.9|136
1608055800000|2020-12-15 18:10:00|35490.4|35470.4|35506.4|35486.4|35511.4|35491.4|35485.4|35465.4|221
1608056100000|2020-12-15 18:15:00|35503.9|35483.9|35506.4|35486.4|35521.4|35501.4|35503.9|35483.9|216
1608056400000|2020-12-15 18:20:00|35508.9|35488.9|35486.4|35466.4|35511.4|35491.4|35486.4|35466.4|134
1608056700000|2020-12-15 18:25:00|35491.4|35471.4|35498.9|35478.9|35506.4|35486.4|35491.4|35471.4|92
1608057000000|2020-12-15 18:30:00|35496.4|35476.4|35491.4|35471.4|35505.9|35485.9|35491.4|35471.4|74
1608057300000|2020-12-15 18:35:00|35489.3|35469.3|35496.4|35476.4|35498.9|35478.9|35489.3|35469.3|45
1608057600000|2020-12-15 18:40:00|35493.9|35473.9|35508.9|35488.9|35511.4|35491.4|35483.9|35463.9|108
1608057900000|2020-12-15 18:45:00|35510.9|35490.9|35467.9|35447.9|35515.9|35495.9|35465.4|35445.4|152
1608058200000|2020-12-15 18:50:00|35470|35450|35505.9|35485.9|35510.4|35490.4|35470|35450|109
1608058500000|2020-12-15 18:55:00|35507.9|35487.9|35485.4|35465.4|35510|35490|35485.4|35465.4|70
1608058800000|2020-12-15 19:00:00|35481.4|35461.4|35485.4|35465.4|35490.4|35470.4|35480.4|35460.4|30
1608059100000|2020-12-15 19:05:00|35490.4|35470.4|35465.4|35445.4|35490.4|35470.4|35465.4|35445.4|44
1608059400000|2020-12-15 19:10:00|35465.9|35445.9|35482.9|35462.9|35485.4|35465.4|35465.4|35445.4|77
1608059700000|2020-12-15 19:15:00|35485|35465|35462.9|35442.9|35485.4|35465.4|35460.4|35440.4|88
1608060000000|2020-12-15 19:20:00|35462.5|35442.5|35448.4|35428.4|35462.5|35442.5|35443.4|35423.4|66
1608060300000|2020-12-15 19:25:00|35450.4|35430.4|35455.4|35435.4|35460.4|35440.4|35450.4|35430.4|35
1608060600000|2020-12-15 19:30:00|35452.9|35432.9|35455.4|35435.4|35460.4|35440.4|35442.9|35422.9|76
1608060900000|2020-12-15 19:35:00|35457.5|35437.5|35445.5|35425.5|35460.4|35440.4|35445.5|35425.5|26
1608061200000|2020-12-15 19:40:00|35445.9|35425.9|35445.5|35425.5|35452.5|35432.5|35445.5|35425.5|19
1608061500000|2020-12-15 19:45:00|35450.5|35430.5|35450.5|35430.5|35450.5|35430.5|35445.5|35425.5|19
1608061800000|2020-12-15 19:50:00|35448.4|35428.4|35457.5|35437.5|35457.5|35437.5|35445.5|35425.5|27
1608062100000|2020-12-15 19:55:00|35455|35435|35453|35433|35455.5|35435.5|35450.5|35430.5|20
1608062400000|2020-12-15 20:00:00|35450.5|35430.5|35453|35433|35458|35438|35450.5|35430.5|14
1608062700000|2020-12-15 20:05:00|35450.5|35430.5|35455.9|35435.9|35465.5|35445.5|35450.5|35430.5|37
1608063000000|2020-12-15 20:10:00|35458|35438|35467.5|35447.5|35467.5|35447.5|35458|35438|32
1608063300000|2020-12-15 20:15:00|35465.5|35445.5|35465.5|35445.5|35470.5|35450.5|35465.5|35445.5|10
1608063600000|2020-12-15 20:20:00|35467.5|35447.5|35470.5|35450.5|35475.5|35455.5|35465.5|35445.5|29
1608063900000|2020-12-15 20:25:00|35468.4|35448.4|35460.5|35440.5|35468.4|35448.4|35460.5|35440.5|10
1608064200000|2020-12-15 20:30:00|35455.5|35435.5|35448|35428|35455.5|35435.5|35445.5|35425.5|31
1608064500000|2020-12-15 20:35:00|35447.5|35427.5|35445.5|35425.5|35448|35428|35440.9|35420.9|21
1608064800000|2020-12-15 20:40:00|35444.5|35424.5|35460.5|35440.5|35460.5|35440.5|35440.5|35420.5|40
1608065100000|2020-12-15 20:45:00|35463|35443|35455.5|35435.5|35468|35448|35455.5|35435.5|28
1608065400000|2020-12-15 20:50:00|35456.4|35436.4|35455.5|35435.5|35460.5|35440.5|35450.5|35430.5|38
1608065700000|2020-12-15 20:55:00|35453.4|35433.4|35455|35435|35457.5|35437.5|35450.5|35430.5|43
1608066000000|2020-12-15 21:00:00|35454.5|35434.5|35453|35433|35454.5|35434.5|35450.5|35430.5|32
1608066300000|2020-12-15 21:05:00|35455|35435|35460|35440|35460|35440|35455|35435|11
1608066600000|2020-12-15 21:10:00|35459.5|35439.5|35465.5|35445.5|35466|35446|35455.5|35435.5|13
1608066900000|2020-12-15 21:15:00|35460.5|35440.5|35460.5|35440.5|35460.5|35440.5|35458|35438|11
1608067200000|2020-12-15 21:20:00|35455.5|35435.5|35455.5|35435.5|35458.5|35438.5|35455.5|35435.5|15
1608067500000|2020-12-15 21:25:00|35460|35440|35455.5|35435.5|35460.5|35440.5|35455.5|35435.5|11
1608067800000|2020-12-15 21:30:00|35460|35440|35456|35436|35463|35443|35455.5|35435.5|36
1608068100000|2020-12-15 21:35:00|35458.5|35438.5|35460.5|35440.5|35460.5|35440.5|35455.5|35435.5|17
1608068400000|2020-12-15 21:40:00|35458|35438|35460.5|35440.5|35460.5|35440.5|35458|35438|7
1608068700000|2020-12-15 21:45:00|35465.5|35445.5|35463|35443|35465.5|35445.5|35463|35443|32
1608069000000|2020-12-15 21:50:00|35462.5|35442.5|35460.5|35440.5|35465.5|35445.5|35460.5|35440.5|23
1608069300000|2020-12-15 21:55:00|35460|35440|35455.5|35435.5|35460|35440|35452.5|35432.5|30
1608073200000|2020-12-15 23:00:00|35453.2|35433.2|35453|35433|35465|35445|35450.5|35430.5|49
1608073500000|2020-12-15 23:05:00|35454|35434|35461|35441|35461|35441|35454|35434|24
1608073800000|2020-12-15 23:10:00|35463|35443|35463.5|35443.5|35463.5|35443.5|35461|35441|12
1608074100000|2020-12-15 23:15:00|35463|35443|35463|35443|35463|35443|35463|35443|7
1608074400000|2020-12-15 23:20:00|35463.5|35443.5|35456|35436|35463.5|35443.5|35456|35436|20
1608074700000|2020-12-15 23:25:00|35451.5|35431.5|35456|35436|35456|35436|35451.5|35431.5|12
1608075000000|2020-12-15 23:30:00|35454|35434|35455.5|35435.5|35458|35438|35451.5|35431.5|16
1608075300000|2020-12-15 23:35:00|35453|35433|35433|35413|35455.5|35435.5|35433|35413|44
1608075600000|2020-12-15 23:40:00|35435.5|35415.5|35410.5|35390.5|35435.5|35415.5|35410.5|35390.5|63
1608075900000|2020-12-15 23:45:00|35411|35391|35415.1|35395.1|35415.1|35395.1|35403|35383|36
1608076200000|2020-12-15 23:50:00|35415.5|35395.5|35425.5|35405.5|35425.5|35405.5|35415.5|35395.5|14
1608076500000|2020-12-15 23:55:00|35414.5|35394.5|35408|35388|35414.5|35394.5|35405.5|35385.5|32
1608076800000|2020-12-16 00:00:00|35410.5|35390.5|35415.5|35395.5|35420.5|35400.5|35410.5|35390.5|23
1608077100000|2020-12-16 00:05:00|35413|35393|35415.5|35395.5|35415.5|35395.5|35410.5|35390.5|23
1608077400000|2020-12-16 00:10:00|35420.1|35400.1|35420.5|35400.5|35430.5|35410.5|35420.1|35400.1|29
1608077700000|2020-12-16 00:15:00|35418.5|35398.5|35410.5|35390.5|35418.5|35398.5|35410.5|35390.5|14
1608078000000|2020-12-16 00:20:00|35413|35393|35418|35398|35418|35398|35413|35393|9
1608078300000|2020-12-16 00:25:00|35420.1|35400.1|35425.5|35405.5|35425.5|35405.5|35420.1|35400.1|15
1608078600000|2020-12-16 00:30:00|35423.5|35403.5|35423|35403|35423.5|35403.5|35420.5|35400.5|9
1608078900000|2020-12-16 00:35:00|35423.5|35403.5|35420.5|35400.5|35425.5|35405.5|35420.5|35400.5|6
1608079200000|2020-12-16 00:40:00|35420.6|35400.6|35413.5|35393.5|35420.6|35400.6|35413.5|35393.5|5
1608079500000|2020-12-16 00:45:00|35415.6|35395.6|35400.6|35380.6|35415.6|35395.6|35400.6|35380.6|18
1608079800000|2020-12-16 00:50:00|35398.1|35378.1|35400.6|35380.6|35405.6|35385.6|35395.6|35375.6|23
1608080100000|2020-12-16 00:55:00|35405.6|35385.6|35408.1|35388.1|35408.1|35388.1|35400.6|35380.6|27
1608080400000|2020-12-16 01:00:00|35410.6|35390.6|35438.1|35418.1|35472.1|35452.1|35385.1|35365.1|436
1608080700000|2020-12-16 01:05:00|35440.1|35420.1|35465.6|35445.6|35493.1|35473.1|35435.6|35415.6|340
1608081000000|2020-12-16 01:10:00|35467.6|35447.6|35463.1|35443.1|35485.6|35465.6|35448.1|35428.1|160
1608081300000|2020-12-16 01:15:00|35460.6|35440.6|35450.6|35430.6|35480.6|35460.6|35450.6|35430.6|165
1608081600000|2020-12-16 01:20:00|35455.6|35435.6|35440.6|35420.6|35458.1|35438.1|35435.6|35415.6|104
1608081900000|2020-12-16 01:25:00|35443.1|35423.1|35465.6|35445.6|35475.6|35455.6|35435.6|35415.6|64
1608082200000|2020-12-16 01:30:00|35458.5|35438.5|35430.6|35410.6|35463.1|35443.1|35413.1|35393.1|128
1608082500000|2020-12-16 01:35:00|35433.1|35413.1|35455.6|35435.6|35475.6|35455.6|35433.1|35413.1|100
1608082800000|2020-12-16 01:40:00|35457.6|35437.6|35458.1|35438.1|35465.6|35445.6|35440.6|35420.6|51
1608083100000|2020-12-16 01:45:00|35460.1|35440.1|35490.6|35470.6|35512.6|35492.6|35460.1|35440.1|264
1608083400000|2020-12-16 01:50:00|35492.6|35472.6|35515.6|35495.6|35530.6|35510.6|35492.6|35472.6|243
1608083700000|2020-12-16 01:55:00|35520.6|35500.6|35495.6|35475.6|35533.5|35513.5|35490.6|35470.6|173
1608084000000|2020-12-16 02:00:00|35498.1|35478.1|35528.6|35508.6|35535.6|35515.6|35498.1|35478.1|228
1608084300000|2020-12-16 02:05:00|35528.1|35508.1|35550.6|35530.6|35585.6|35565.6|35528.1|35508.1|569
1608084600000|2020-12-16 02:10:00|35552.6|35532.6|35544.6|35524.6|35558.1|35538.1|35528.1|35508.1|136
1608084900000|2020-12-16 02:15:00|35542.1|35522.1|35538.1|35518.1|35562.6|35542.6|35538.1|35518.1|91
1608085200000|2020-12-16 02:20:00|35536.1|35516.1|35560.6|35540.6|35560.6|35540.6|35536.1|35516.1|40
1608085500000|2020-12-16 02:25:00|35558.6|35538.6|35563.1|35543.1|35565.6|35545.6|35555.6|35535.6|37
1608085800000|2020-12-16 02:30:00|35561.1|35541.1|35558.1|35538.1|35575.6|35555.6|35551.1|35531.1|156
1608086100000|2020-12-16 02:35:00|35560.6|35540.6|35545.6|35525.6|35560.6|35540.6|35540.6|35520.6|101
1608086400000|2020-12-16 02:40:00|35554.6|35534.6|35560.6|35540.6|35565.6|35545.6|35551.1|35531.1|122
1608086700000|2020-12-16 02:45:00|35561.1|35541.1|35555.1|35535.1|35565.6|35545.6|35545.6|35525.6|177
1608087000000|2020-12-16 02:50:00|35552.6|35532.6|35535.6|35515.6|35555.1|35535.1|35530.6|35510.6|141
1608087300000|2020-12-16 02:55:00|35533.1|35513.1|35565.6|35545.6|35570.6|35550.6|35533.1|35513.1|104
1608087600000|2020-12-16 03:00:00|35567.6|35547.6|35565.6|35545.6|35580.1|35560.1|35555.6|35535.6|155
1608087900000|2020-12-16 03:05:00|35568.1|35548.1|35568.1|35548.1|35575.6|35555.6|35565.6|35545.6|36
1608088200000|2020-12-16 03:10:00|35565.6|35545.6|35565.6|35545.6|35570.6|35550.6|35558.1|35538.1|53
1608088500000|2020-12-16 03:15:00|35565.1|35545.1|35563.1|35543.1|35565.6|35545.6|35558.1|35538.1|54
1608088800000|2020-12-16 03:20:00|35565.1|35545.1|35540.6|35520.6|35565.6|35545.6|35540.6|35520.6|123
1608089100000|2020-12-16 03:25:00|35538.6|35518.6|35513.1|35493.1|35540.6|35520.6|35500.6|35480.6|232
1608089400000|2020-12-16 03:30:00|35511.1|35491.1|35515.6|35495.6|35520.6|35500.6|35510.6|35490.6|47
1608089700000|2020-12-16 03:35:00|35513.1|35493.1|35500.6|35480.6|35515.6|35495.6|35500.6|35480.6|36
1608090000000|2020-12-16 03:40:00|35503.1|35483.1|35503.1|35483.1|35505.6|35485.6|35500.6|35480.6|21
1608090300000|2020-12-16 03:45:00|35501.1|35481.1|35518.1|35498.1|35520.6|35500.6|35500.6|35480.6|45
1608090600000|2020-12-16 03:50:00|35518.6|35498.6|35513.1|35493.1|35520.6|35500.6|35510.6|35490.6|20
1608090900000|2020-12-16 03:55:00|35511.1|35491.1|35510.6|35490.6|35515.6|35495.6|35510.6|35490.6|26
1608091200000|2020-12-16 04:00:00|35508.1|35488.1|35488.1|35468.1|35508.1|35488.1|35485.6|35465.6|52
1608091500000|2020-12-16 04:05:00|35486.1|35466.1|35460.6|35440.6|35497.6|35477.6|35455.6|35435.6|134
1608091800000|2020-12-16 04:10:00|35458.6|35438.6|35470.6|35450.6|35475.6|35455.6|35456.1|35436.1|39
1608092100000|2020-12-16 04:15:00|35473.1|35453.1|35470.6|35450.6|35475.6|35455.6|35470.6|35450.6|18
1608092400000|2020-12-16 04:20:00|35472.6|35452.6|35460.6|35440.6|35475.6|35455.6|35458.1|35438.1|32
1608092700000|2020-12-16 04:25:00|35460.1|35440.1|35450.6|35430.6|35460.6|35440.6|35446.1|35426.1|48
1608093000000|2020-12-16 04:30:00|35455.6|35435.6|35450.6|35430.6|35455.6|35435.6|35445.6|35425.6|58
1608093300000|2020-12-16 04:35:00|35451.1|35431.1|35448.1|35428.1|35453.1|35433.1|35448.1|35428.1|23
1608093600000|2020-12-16 04:40:00|35450.2|35430.2|35450.6|35430.6|35453.1|35433.1|35450.2|35430.2|12
1608093900000|2020-12-16 04:45:00|35451.1|35431.1|35460.6|35440.6|35460.6|35440.6|35450.6|35430.6|27
1608094200000|2020-12-16 04:50:00|35460.2|35440.2|35460.6|35440.6|35461.1|35441.1|35455.6|35435.6|19
1608094500000|2020-12-16 04:55:00|35459.7|35439.7|35460.6|35440.6|35460.6|35440.6|35450.6|35430.6|14
1608094800000|2020-12-16 05:00:00|35455.6|35435.6|35450.6|35430.6|35460.6|35440.6|35450.6|35430.6|30
1608095100000|2020-12-16 05:05:00|35448.1|35428.1|35425.6|35405.6|35448.1|35428.1|35423.6|35403.6|108
1608095400000|2020-12-16 05:10:00|35423.6|35403.6|35428.1|35408.1|35435.6|35415.6|35423.6|35403.6|45
1608095700000|2020-12-16 05:15:00|35425.6|35405.6|35435.6|35415.6|35440.6|35420.6|35425.6|35405.6|20
1608096000000|2020-12-16 05:20:00|35433.1|35413.1|35435.6|35415.6|35435.6|35415.6|35428.6|35408.6|32
1608096300000|2020-12-16 05:25:00|35438.1|35418.1|35450.6|35430.6|35450.6|35430.6|35435.6|35415.6|32
1608096600000|2020-12-16 05:30:00|35450.2|35430.2|35447.7|35427.7|35485.6|35465.6|35405.2|35385.2|522
1608096900000|2020-12-16 05:35:00|35448.1|35428.1|35455.6|35435.6|35473.6|35453.6|35435.6|35415.6|184
1608097200000|2020-12-16 05:40:00|35453.1|35433.1|35395.6|35375.6|35453.1|35433.1|35380.6|35360.6|359
1608097500000|2020-12-16 05:45:00|35400.6|35380.6|35438.2|35418.2|35440.7|35420.7|35400.6|35380.6|220
1608097800000|2020-12-16 05:50:00|35440.7|35420.7|35450.2|35430.2|35450.2|35430.2|35422.7|35402.7|149
1608098100000|2020-12-16 05:55:00|35447.2|35427.2|35460.2|35440.2|35462.7|35442.7|35442.7|35422.7|105
1608098400000|2020-12-16 06:00:00|35457.7|35437.7|35462.7|35442.7|35472.7|35452.7|35445.2|35425.2|115
1608098700000|2020-12-16 06:05:00|35460.7|35440.7|35472.7|35452.7|35490.2|35470.2|35460.2|35440.2|178
1608099000000|2020-12-16 06:10:00|35473.2|35453.2|35465.2|35445.2|35485.2|35465.2|35460.2|35440.2|197
1608099300000|2020-12-16 06:15:00|35462.7|35442.7|35445.2|35425.2|35470.2|35450.2|35445.2|35425.2|213
1608099600000|2020-12-16 06:20:00|35443.2|35423.2|35433.2|35413.2|35445.2|35425.2|35421.6|35401.6|139
1608099900000|2020-12-16 06:25:00|35432.7|35412.7|35460.2|35440.2|35470.2|35450.2|35430.2|35410.2|130
1608100200000|2020-12-16 06:30:00|35455.2|35435.2|35477.7|35457.7|35490.2|35470.2|35450.2|35430.2|128
1608100500000|2020-12-16 06:35:00|35480.2|35460.2|35485.2|35465.2|35490.2|35470.2|35465.2|35445.2|105
1608100800000|2020-12-16 06:40:00|35484.7|35464.7|35502.7|35482.7|35505.2|35485.2|35480.2|35460.2|89
1608101100000|2020-12-16 06:45:00|35503.2|35483.2|35483.2|35463.2|35505.2|35485.2|35483.2|35463.2|113
1608101400000|2020-12-16 06:50:00|35482.7|35462.7|35495.2|35475.2|35500.2|35480.2|35475.2|35455.2|130
1608101700000|2020-12-16 06:55:00|35492.7|35472.7|35485.2|35465.2|35492.7|35472.7|35470.2|35450.2|64
1608102000000|2020-12-16 07:00:00|35482.7|35462.7|35510.2|35490.2|35512.7|35492.7|35470.2|35450.2|92
1608102300000|2020-12-16 07:05:00|35512.2|35492.2|35513.2|35493.2|35527.7|35507.7|35507.7|35487.7|83
1608102600000|2020-12-16 07:10:00|35515.2|35495.2|35507.2|35487.2|35515.2|35495.2|35495.2|35475.2|52
1608102900000|2020-12-16 07:15:00|35509.7|35489.7|35537.7|35517.7|35540.2|35520.2|35505.2|35485.2|70
1608103200000|2020-12-16 07:20:00|35535.7|35515.7|35520.2|35500.2|35540.2|35520.2|35512.7|35492.7|88
1608103500000|2020-12-16 07:25:00|35522.2|35502.2|35540.2|35520.2|35545.2|35525.2|35522.2|35502.2|66
1608103800000|2020-12-16 07:30:00|35535.7|35515.7|35550.7|35530.7|35562.2|35542.2|35534.7|35514.7|139
1608104100000|2020-12-16 07:35:00|35546.6|35526.6|35523.2|35503.2|35546.6|35526.6|35516.2|35496.2|102
1608104400000|2020-12-16 07:40:00|35525.7|35505.7|35513.7|35493.7|35535.2|35515.2|35513.7|35493.7|79
1608104700000|2020-12-16 07:45:00|35516.2|35496.2|35503.2|35483.2|35518.2|35498.2|35490.7|35470.7|108
1608105000000|2020-12-16 07:50:00|35505.2|35485.2|35515.2|35495.2|35525.7|35505.7|35500.7|35480.7|71
1608105300000|2020-12-16 07:55:00|35515.7|35495.7|35523.2|35503.2|35523.2|35503.2|35495.7|35475.7|41
1608105600000|2020-12-16 08:00:00|35525.7|35505.7|35550.7|35530.7|35570.7|35550.7|35508.2|35488.2|198
1608105900000|2020-12-16 08:05:00|35548.7|35528.7|35560.7|35540.7|35565.7|35545.7|35543.2|35523.2|145
1608106200000|2020-12-16 08:10:00|35562.7|35542.7|35608.2|35588.2|35625.7|35605.7|35562.7|35542.7|283
1608106500000|2020-12-16 08:15:00|35610.2|35590.2|35590.7|35570.7|35645.7|35625.7|35590.7|35570.7|203
1608106800000|2020-12-16 08:20:00|35590.2|35570.2|35554.2|35534.2|35613.2|35593.2|35549.2|35529.2|178
1608107100000|2020-12-16 08:25:00|35551.7|35531.7|35574.2|35554.2|35586.7|35566.7|35551.7|35531.7|83
1608107400000|2020-12-16 08:30:00|35576.2|35556.2|35629.7|35609.7|35651.7|35631.7|35576.2|35556.2|199
1608107700000|2020-12-16 08:35:00|35626.7|35606.7|35621.7|35601.7|35636.7|35616.7|35612.2|35592.2|131
1608108000000|2020-12-16 08:40:00|35624.2|35604.2|35619.2|35599.2|35631.7|35611.7|35609.2|35589.2|86
1608108300000|2020-12-16 08:45:00|35624.2|35604.2|35649.2|35629.2|35654.2|35634.2|35616.7|35596.7|165
1608108600000|2020-12-16 08:50:00|35648.7|35628.7|35645.7|35625.7|35660.2|35640.2|35640.7|35620.7|222
1608108900000|2020-12-16 08:55:00|35647.7|35627.7|35665.7|35645.7|35668.2|35648.2|35647.7|35627.7|127
1608109200000|2020-12-16 09:00:00|35663.7|35643.7|35650.7|35630.7|35675.7|35655.7|35643.2|35623.2|214
1608109500000|2020-12-16 09:05:00|35648.2|35628.2|35735.7|35715.7|35765.2|35745.2|35648.2|35628.2|353
1608109800000|2020-12-16 09:10:00|35737.7|35717.7|35690.7|35670.7|35743.2|35723.2|35678.2|35658.2|187
1608110100000|2020-12-16 09:15:00|35692.7|35672.7|35670.7|35650.7|35693.2|35673.2|35667.7|35647.7|56
1608110400000|2020-12-16 09:20:00|35673.2|35653.2|35678.7|35658.7|35678.7|35658.7|35667.7|35647.7|70
1608110700000|2020-12-16 09:25:00|35680.7|35660.7|35665.2|35645.2|35685.2|35665.2|35663.7|35643.7|72
1608111000000|2020-12-16 09:30:00|35669.8|35649.8|35680.7|35660.7|35700.2|35680.2|35669.8|35649.8|149
1608111300000|2020-12-16 09:35:00|35678.7|35658.7|35670.7|35650.7|35680.7|35660.7|35663.2|35643.2|68
1608111600000|2020-12-16 09:40:00|35672.7|35652.7|35642.7|35622.7|35675.7|35655.7|35630.7|35610.7|97
1608111900000|2020-12-16 09:45:00|35650.7|35630.7|35660.7|35640.7|35668.2|35648.2|35650.7|35630.7|74
1608112200000|2020-12-16 09:50:00|35663.2|35643.2|35658.7|35638.7|35665.2|35645.2|35650.7|35630.7|29
1608112500000|2020-12-16 09:55:00|35660.7|35640.7|35655.7|35635.7|35665.7|35645.7|35650.7|35630.7|105
1608112800000|2020-12-16 10:00:00|35653.7|35633.7|35648.2|35628.2|35660.7|35640.7|35643.2|35623.2|47
1608113100000|2020-12-16 10:05:00|35650.7|35630.7|35665.7|35645.7|35665.7|35645.7|35650.7|35630.7|36
1608113400000|2020-12-16 10:10:00|35663.7|35643.7|35665.7|35645.7|35670.7|35650.7|35655.7|35635.7|74
1608113700000|2020-12-16 10:15:00|35668.2|35648.2|35678.2|35658.2|35680.7|35660.7|35665.7|35645.7|54
1608114000000|2020-12-16 10:20:00|35680.7|35660.7|35670.7|35650.7|35680.7|35660.7|35665.7|35645.7|48
1608114300000|2020-12-16 10:25:00|35666.2|35646.2|35660.7|35640.7|35666.2|35646.2|35658.2|35638.2|41
1608114600000|2020-12-16 10:30:00|35658.2|35638.2|35655.7|35635.7|35658.2|35638.2|35645.7|35625.7|59
1608114900000|2020-12-16 10:35:00|35660.7|35640.7|35673.2|35653.2|35675.7|35655.7|35660.7|35640.7|35
1608115200000|2020-12-16 10:40:00|35673.7|35653.7|35675.7|35655.7|35680.7|35660.7|35668.2|35648.2|91
1608115500000|2020-12-16 10:45:00|35670.7|35650.7|35656.2|35636.2|35670.7|35650.7|35653.2|35633.2|65
1608115800000|2020-12-16 10:50:00|35655.7|35635.7|35638.3|35618.3|35655.7|35635.7|35635.8|35615.8|38
1608116100000|2020-12-16 10:55:00|35640.3|35620.3|35650.8|35630.8|35663.3|35643.3|35640.3|35620.3|26
1608116400000|2020-12-16 11:00:00|35648.3|35628.3|35628.3|35608.3|35648.3|35628.3|35625.8|35605.8|120
1608116700000|2020-12-16 11:05:00|35630.8|35610.8|35622.8|35602.8|35640.8|35620.8|35618.3|35598.3|65
1608117000000|2020-12-16 11:10:00|35624.8|35604.8|35610.8|35590.8|35625.8|35605.8|35606.2|35586.2|101
1608117300000|2020-12-16 11:15:00|35613.3|35593.3|35625.3|35605.3|35625.3|35605.3|35610.8|35590.8|51
1608117600000|2020-12-16 11:20:00|35623.3|35603.3|35620.8|35600.8|35625.8|35605.8|35618.3|35598.3|32
1608117900000|2020-12-16 11:25:00|35622.8|35602.8|35625.8|35605.8|35643.3|35623.3|35622.8|35602.8|52
1608118200000|2020-12-16 11:30:00|35629.8|35609.8|35620.8|35600.8|35630.8|35610.8|35610.8|35590.8|64
1608118500000|2020-12-16 11:35:00|35618.3|35598.3|35620.8|35600.8|35625.8|35605.8|35618.3|35598.3|30
1608118800000|2020-12-16 11:40:00|35623.3|35603.3|35655.8|35635.8|35655.8|35635.8|35623.3|35603.3|118
1608119100000|2020-12-16 11:45:00|35653.3|35633.3|35642.8|35622.8|35653.3|35633.3|35637.8|35617.8|98
1608119400000|2020-12-16 11:50:00|35643.3|35623.3|35645.8|35625.8|35667.8|35647.8|35643.3|35623.3|90
1608119700000|2020-12-16 11:55:00|35650.8|35630.8|35645.8|35625.8|35653.3|35633.3|35630.3|35610.3|61
1608120000000|2020-12-16 12:00:00|35640.8|35620.8|35635.8|35615.8|35648.3|35628.3|35630.3|35610.3|84
1608120300000|2020-12-16 12:05:00|35638.3|35618.3|35610.8|35590.8|35640.8|35620.8|35605.8|35585.8|109
1608120600000|2020-12-16 12:10:00|35613.3|35593.3|35610.8|35590.8|35615.8|35595.8|35605.8|35585.8|119
1608120900000|2020-12-16 12:15:00|35605.8|35585.8|35608.3|35588.3|35620.8|35600.8|35605.8|35585.8|77
1608121200000|2020-12-16 12:20:00|35606.3|35586.3|35618.3|35598.3|35623.3|35603.3|35605.8|35585.8|84
1608121500000|2020-12-16 12:25:00|35621.3|35601.3|35647.8|35627.8|35648.3|35628.3|35618.8|35598.8|79
1608121800000|2020-12-16 12:30:00|35648.3|35628.3|35665.8|35645.8|35705.8|35685.8|35641.3|35621.3|449
1608122100000|2020-12-16 12:35:00|35668.3|35648.3|35685.8|35665.8|35700.8|35680.8|35668.3|35648.3|165
1608122400000|2020-12-16 12:40:00|35687.8|35667.8|35710.8|35690.8|35720.8|35700.8|35675.8|35655.8|264
1608122700000|2020-12-16 12:45:00|35712.8|35692.8|35698.3|35678.3|35718.3|35698.3|35690.8|35670.8|199
1608123000000|2020-12-16 12:50:00|35700.3|35680.3|35710.8|35690.8|35710.8|35690.8|35693.8|35673.8|70
1608123300000|2020-12-16 12:55:00|35705.8|35685.8|35695.8|35675.8|35705.8|35685.8|35683.8|35663.8|172
1608123600000|2020-12-16 13:00:00|35700.8|35680.8|35743.3|35723.3|35799.8|35779.8|35695.3|35675.3|1576
1608123900000|2020-12-16 13:05:00|35745.8|35725.8|35765.8|35745.8|35795.8|35775.8|35731.3|35711.3|651
1608124200000|2020-12-16 13:10:00|35760.8|35740.8|35805.8|35785.8|35815.3|35795.3|35753.3|35733.3|635
1608124500000|2020-12-16 13:15:00|35807.8|35787.8|35760.8|35740.8|35810.8|35790.8|35760.8|35740.8|497
1608124800000|2020-12-16 13:20:00|35758.3|35738.3|35758.3|35738.3|35765.8|35745.8|35710.8|35690.8|497
1608125100000|2020-12-16 13:25:00|35755.8|35735.8|35755.8|35735.8|35772.8|35752.8|35745.8|35725.8|157
1608125400000|2020-12-16 13:30:00|35751.3|35731.3|35720.8|35700.8|35755.8|35735.8|35688.3|35668.3|435
1608125700000|2020-12-16 13:35:00|35718.3|35698.3|35676.8|35656.8|35725.3|35705.3|35666.3|35646.3|277
1608126000000|2020-12-16 13:40:00|35674.8|35654.8|35721.8|35701.8|35724.3|35704.3|35656.8|35636.8|440
1608126300000|2020-12-16 13:45:00|35724.3|35704.3|35691.8|35671.8|35725.8|35705.8|35684.3|35664.3|432
1608126600000|2020-12-16 13:50:00|35692.8|35672.8|35706.8|35686.8|35714.3|35694.3|35692.8|35672.8|152
1608126900000|2020-12-16 13:55:00|35708.8|35688.8|35681.8|35661.8|35716.8|35696.8|35676.8|35656.8|200
1608127200000|2020-12-16 14:00:00|35681.3|35661.3|35671.8|35651.8|35706.8|35686.8|35661.8|35641.8|278
1608127500000|2020-12-16 14:05:00|35669.3|35649.3|35691.8|35671.8|35691.8|35671.8|35661.8|35641.8|207
1608127800000|2020-12-16 14:10:00|35693.8|35673.8|35706.8|35686.8|35706.8|35686.8|35689.3|35669.3|176
1608128100000|2020-12-16 14:15:00|35710.8|35690.8|35690.8|35670.8|35721.8|35701.8|35685.8|35665.8|288
1608128400000|2020-12-16 14:20:00|35688.3|35668.3|35698.3|35678.3|35715.8|35695.8|35685.8|35665.8|112
1608128700000|2020-12-16 14:25:00|35695.8|35675.8|35685.8|35665.8|35695.8|35675.8|35675.8|35655.8|141
1608129000000|2020-12-16 14:30:00|35683.8|35663.8|35725.8|35705.8|35745.8|35725.8|35678.3|35658.3|468
1608129300000|2020-12-16 14:35:00|35730.8|35710.8|35695.8|35675.8|35738.3|35718.3|35680.8|35660.8|295
1608129600000|2020-12-16 14:40:00|35697.8|35677.8|35635.8|35615.8|35710.8|35690.8|35635.8|35615.8|362
1608129900000|2020-12-16 14:45:00|35633.3|35613.3|35630.8|35610.8|35653.3|35633.3|35610.8|35590.8|712
1608130200000|2020-12-16 14:50:00|35635.8|35615.8|35615.8|35595.8|35655.8|35635.8|35603.8|35583.8|322
1608130500000|2020-12-16 14:55:00|35620.8|35600.8|35673.3|35653.3|35673.3|35653.3|35620.8|35600.8|241
1608130800000|2020-12-16 15:00:00|35675.3|35655.3|35560.8|35540.8|35675.8|35655.8|35555.8|35535.8|574
1608131100000|2020-12-16 15:05:00|35558.8|35538.8|35544.3|35524.3|35570.8|35550.8|35526.3|35506.3|436
1608131400000|2020-12-16 15:10:00|35546.8|35526.8|35564.3|35544.3|35566.8|35546.8|35522.3|35502.3|252
1608131700000|2020-12-16 15:15:00|35564.8|35544.8|35590.8|35570.8|35597.8|35577.8|35564.3|35544.3|208
1608132000000|2020-12-16 15:20:00|35585.8|35565.8|35575.8|35555.8|35600.8|35580.8|35565.8|35545.8|193
1608132300000|2020-12-16 15:25:00|35580.8|35560.8|35615.8|35595.8|35615.8|35595.8|35580.8|35560.8|242
1608132600000|2020-12-16 15:30:00|35610.8|35590.8|35605.8|35585.8|35650.8|35630.8|35603.3|35583.3|278
1608132900000|2020-12-16 15:35:00|35606.3|35586.3|35615.8|35595.8|35615.8|35595.8|35603.3|35583.3|191
1608133200000|2020-12-16 15:40:00|35617.9|35597.9|35647.9|35627.9|35650.8|35630.8|35617.9|35597.9|286
1608133500000|2020-12-16 15:45:00|35648.3|35628.3|35593.3|35573.3|35657.4|35637.4|35593.3|35573.3|209
1608133800000|2020-12-16 15:50:00|35595.4|35575.4|35615.8|35595.8|35615.8|35595.8|35593.3|35573.3|109
1608134100000|2020-12-16 15:55:00|35613.8|35593.8|35595.9|35575.9|35615.8|35595.8|35594.9|35574.9|100
1608134400000|2020-12-16 16:00:00|35597.9|35577.9|35583.8|35563.8|35600.9|35580.9|35575.9|35555.9|161
1608134700000|2020-12-16 16:05:00|35583.4|35563.4|35598.8|35578.8|35602.9|35582.9|35578.8|35558.8|115
1608135000000|2020-12-16 16:10:00|35596.3|35576.3|35605.9|35585.9|35610.9|35590.9|35590.9|35570.9|97
1608135300000|2020-12-16 16:15:00|35607.9|35587.9|35610.9|35590.9|35610.9|35590.9|35600.9|35580.9|112
1608135600000|2020-12-16 16:20:00|35610.4|35590.4|35625.9|35605.9|35635.9|35615.9|35607.9|35587.9|130
1608135900000|2020-12-16 16:25:00|35623.9|35603.9|35613.4|35593.4|35625.9|35605.9|35612.9|35592.9|96
1608136200000|2020-12-16 16:30:00|35610.9|35590.9|35580.9|35560.9|35610.9|35590.9|35578.4|35558.4|140
1608136500000|2020-12-16 16:35:00|35582.9|35562.9|35563.4|35543.4|35585.4|35565.4|35536.4|35516.4|266
1608136800000|2020-12-16 16:40:00|35565.9|35545.9|35585.9|35565.9|35585.9|35565.9|35560.9|35540.9|106
1608137100000|2020-12-16 16:45:00|35588.4|35568.4|35640.9|35620.9|35642.9|35622.9|35588.4|35568.4|198
1608137400000|2020-12-16 16:50:00|35638.4|35618.4|35635.9|35615.9|35643.4|35623.4|35625.9|35605.9|161
1608137700000|2020-12-16 16:55:00|35635.4|35615.4|35645.9|35625.9|35650.9|35630.9|35625.9|35605.9|212
1608138000000|2020-12-16 17:00:00|35648.4|35628.4|35661.4|35641.4|35670.9|35650.9|35645.9|35625.9|262
1608138300000|2020-12-16 17:05:00|35658.9|35638.9|35680.9|35660.9|35685.9|35665.9|35655.9|35635.9|126
1608138600000|2020-12-16 17:10:00|35678.4|35658.4|35630.9|35610.9|35678.4|35658.4|35630.9|35610.9|174
1608138900000|2020-12-16 17:15:00|35631.4|35611.4|35605.9|35585.9|35635.9|35615.9|35605.9|35585.9|77
1608139200000|2020-12-16 17:20:00|35606.9|35586.9|35593.9|35573.9|35610.9|35590.9|35593.4|35573.4|103
1608139500000|2020-12-16 17:25:00|35595.9|35575.9|35585.9|35565.9|35595.9|35575.9|35580.9|35560.9|84
1608139800000|2020-12-16 17:30:00|35583.4|35563.4|35600.9|35580.9|35600.9|35580.9|35573.4|35553.4|96
1608140100000|2020-12-16 17:35:00|35598.9|35578.9|35610.9|35590.9|35615.9|35595.9|35596.4|35576.4|60
1608140400000|2020-12-16 17:40:00|35608.4|35588.4|35610.9|35590.9|35610.9|35590.9|35606.4|35586.4|35
1608140700000|2020-12-16 17:45:00|35606.9|35586.9|35610.9|35590.9|35620.9|35600.9|35606.4|35586.4|73
1608141000000|2020-12-16 17:50:00|35608.9|35588.9|35600.4|35580.4|35620.4|35600.4|35595.9|35575.9|159
1608141300000|2020-12-16 17:55:00|35601.4|35581.4|35590.9|35570.9|35635.9|35615.9|35586.9|35566.9|740
1608141600000|2020-12-16 18:00:00|35590.4|35570.4|35585.9|35565.9|35595.9|35575.9|35581.4|35561.4|183
1608141900000|2020-12-16 18:05:00|35585.4|35565.4|35573.4|35553.4|35585.4|35565.4|35561.9|35541.9|128
1608142200000|2020-12-16 18:10:00|35575.9|35555.9|35580.9|35560.9|35585.9|35565.9|35570.9|35550.9|48
1608142500000|2020-12-16 18:15:00|35580.4|35560.4|35594.4|35574.4|35594.4|35574.4|35573.4|35553.4|115
1608142800000|2020-12-16 18:20:00|35593.9|35573.9|35597.4|35577.4|35599.9|35579.9|35589.9|35569.9|30
1608143100000|2020-12-16 18:25:00|35595.4|35575.4|35554.9|35534.9|35599.4|35579.4|35552.4|35532.4|104
1608143400000|2020-12-16 18:30:00|35552.4|35532.4|35562.4|35542.4|35566.9|35546.9|35547.4|35527.4|100
1608143700000|2020-12-16 18:35:00|35560.4|35540.4|35576.9|35556.9|35576.9|35556.9|35559.9|35539.9|37
1608144000000|2020-12-16 18:40:00|35574.9|35554.9|35562.4|35542.4|35576.9|35556.9|35549.9|35529.9|36
1608144300000|2020-12-16 18:45:00|35559.9|35539.9|35552.4|35532.4|35562.4|35542.4|35552.4|35532.4|32
1608144600000|2020-12-16 18:50:00|35554.9|35534.9|35547.9|35527.9|35562.4|35542.4|35547.9|35527.9|71
1608144900000|2020-12-16 18:55:00|35545.4|35525.4|35504.9|35484.9|35547.9|35527.9|35504.9|35484.9|168
1608145200000|2020-12-16 19:00:00|35505.9|35485.9|35560.9|35540.9|35570.9|35550.9|35479.9|35459.9|237
1608145500000|2020-12-16 19:05:00|35556.9|35536.9|35532.4|35512.4|35556.9|35536.9|35503.4|35483.4|140
1608145800000|2020-12-16 19:10:00|35529.9|35509.9|35522.9|35502.9|35529.9|35509.9|35509.9|35489.9|34
1608146100000|2020-12-16 19:15:00|35519.9|35499.9|35450.4|35430.4|35519.9|35499.9|35444.9|35424.9|138
1608146400000|2020-12-16 19:20:00|35448.4|35428.4|35491.9|35471.9|35494.9|35474.9|35448.4|35428.4|125
1608146700000|2020-12-16 19:25:00|35492.4|35472.4|35487.4|35467.4|35499.9|35479.9|35480.4|35460.4|58
1608147000000|2020-12-16 19:30:00|35482.9|35462.9|35537.4|35517.4|35539.9|35519.9|35482.9|35462.9|59
1608147300000|2020-12-16 19:35:00|35539.4|35519.4|35562.4|35542.4|35574.9|35554.9|35532.4|35512.4|82
1608147600000|2020-12-16 19:40:00|35559.9|35539.9|35562.4|35542.4|35574.9|35554.9|35547.4|35527.4|50
1608147900000|2020-12-16 19:45:00|35559.9|35539.9|35547.4|35527.4|35564.9|35544.9|35539.9|35519.9|79
1608148200000|2020-12-16 19:50:00|35549.4|35529.4|35565.4|35545.4|35579.9|35559.9|35547.4|35527.4|37
1608148500000|2020-12-16 19:55:00|35562.9|35542.9|35574.9|35554.9|35577.4|35557.4|35562.9|35542.9|19
1608148800000|2020-12-16 20:00:00|35576.9|35556.9|35604.9|35584.9|35609.9|35589.9|35576.9|35556.9|103
1608149100000|2020-12-16 20:05:00|35605.4|35585.4|35589.9|35569.9|35614.9|35594.9|35584.9|35564.9|29
1608149400000|2020-12-16 20:10:00|35587.9|35567.9|35579.4|35559.4|35592.4|35572.4|35574.9|35554.9|28
1608149700000|2020-12-16 20:15:00|35579.9|35559.9|35606.9|35586.9|35606.9|35586.9|35579.9|35559.9|54
1608150000000|2020-12-16 20:20:00|35609|35589|35632.4|35612.4|35632.4|35612.4|35609|35589|53
1608150300000|2020-12-16 20:25:00|35634.5|35614.5|35634.9|35614.9|35639.9|35619.9|35632.4|35612.4|25
1608150600000|2020-12-16 20:30:00|35632.4|35612.4|35652.4|35632.4|35662.4|35642.4|35632.4|35612.4|58
1608150900000|2020-12-16 20:35:00|35649.9|35629.9|35640|35620|35652.4|35632.4|35632.4|35612.4|92
1608151200000|2020-12-16 20:40:00|35637.9|35617.9|35637.5|35617.5|35647.5|35627.5|35632.5|35612.5|14
1608151500000|2020-12-16 20:45:00|35639.5|35619.5|35645|35625|35647.5|35627.5|35637.5|35617.5|24
1608151800000|2020-12-16 20:50:00|35643|35623|35632.5|35612.5|35643|35623|35632.5|35612.5|29
1608152100000|2020-12-16 20:55:00|35635|35615|35622.5|35602.5|35637.5|35617.5|35620|35600|61
1608152400000|2020-12-16 21:00:00|35623|35603|35630|35610|35635|35615|35623|35603|24
1608152700000|2020-12-16 21:05:00|35629.5|35609.5|35632|35612|35632.5|35612.5|35627.5|35607.5|25
1608153000000|2020-12-16 21:10:00|35632.5|35612.5|35632.5|35612.5|35632.5|35612.5|35630|35610|15
1608153300000|2020-12-16 21:15:00|35630|35610|35635|35615|35635|35615|35630|35610|8
1608153600000|2020-12-16 21:20:00|35637.5|35617.5|35652.5|35632.5|35652.5|35632.5|35635|35615|80
1608153900000|2020-12-16 21:25:00|35654.5|35634.5|35677.5|35657.5|35680|35660|35653|35633|93
1608154200000|2020-12-16 21:30:00|35675|35655|35672.5|35652.5|35682.5|35662.5|35672|35652|91
1608154500000|2020-12-16 21:35:00|35675|35655|35682.5|35662.5|35692|35672|35675|35655|48
1608154800000|2020-12-16 21:40:00|35680|35660|35680|35660|35685|35665|35680|35660|34
1608155100000|2020-12-16 21:45:00|35677.5|35657.5|35712.5|35692.5|35712.5|35692.5|35677.5|35657.5|71
1608155400000|2020-12-16 21:50:00|35710.5|35690.5|35715|35695|35715|35695|35710|35690|56
1608155700000|2020-12-16 21:55:00|35717|35697|35712.5|35692.5|35720|35700|35712.5|35692.5|65
1608159600000|2020-12-16 23:00:00|35659.5|35639.5|35647.5|35627.5|35670|35650|35640|35620|94
1608159900000|2020-12-16 23:05:00|35645|35625|35652.5|35632.5|35655|35635|35645|35625|9
1608160200000|2020-12-16 23:10:00|35650|35630|35665|35645|35665|35645|35650|35630|25
1608160500000|2020-12-16 23:15:00|35667|35647|35680.5|35660.5|35680.5|35660.5|35667|35647|37
1608160800000|2020-12-16 23:20:00|35681|35661|35687.5|35667.5|35690|35670|35681|35661|20
1608161100000|2020-12-16 23:25:00|35685|35665|35685|35665|35685|35665|35685|35665|8
1608161400000|2020-12-16 23:30:00|35680|35660|35677|35657|35680|35660|35672.5|35652.5|31
1608161700000|2020-12-16 23:35:00|35677.5|35657.5|35662.5|35642.5|35677.5|35657.5|35662.5|35642.5|13
1608162000000|2020-12-16 23:40:00|35660|35640|35665|35645|35665|35645|35660|35640|11
1608162300000|2020-12-16 23:45:00|35663|35643|35662.5|35642.5|35665|35645|35660|35640|14
1608162600000|2020-12-16 23:50:00|35660.5|35640.5|35665|35645|35665|35645|35660|35640|4
1608162900000|2020-12-16 23:55:00|35662.5|35642.5|35660|35640|35662.5|35642.5|35660|35640|11
1608163200000|2020-12-17 00:00:00|35664|35644|35640|35620|35665|35645|35635|35615|42
1608163500000|2020-12-17 00:05:00|35640.5|35620.5|35660|35640|35660|35640|35640.5|35620.5|21
1608163800000|2020-12-17 00:10:00|35660.5|35640.5|35655|35635|35665|35645|35655|35635|24
1608164100000|2020-12-17 00:15:00|35657.5|35637.5|35655|35635|35660|35640|35655|35635|12
1608164400000|2020-12-17 00:20:00|35655.5|35635.5|35660|35640|35667.5|35647.5|35655|35635|21
1608164700000|2020-12-17 00:25:00|35657.5|35637.5|35655|35635|35660|35640|35655|35635|6
1608165000000|2020-12-17 00:30:00|35660|35640|35687.5|35667.5|35693|35673|35657.5|35637.5|76
1608165300000|2020-12-17 00:35:00|35687|35667|35672.5|35652.5|35687|35667|35672.5|35652.5|19
1608165600000|2020-12-17 00:40:00|35675|35655|35672.5|35652.5|35675|35655|35670|35650|11
1608165900000|2020-12-17 00:45:00|35674.5|35654.5|35680|35660|35685|35665|35674.5|35654.5|19
1608166200000|2020-12-17 00:50:00|35682.5|35662.5|35685|35665|35687.5|35667.5|35677.5|35657.5|11
1608166500000|2020-12-17 00:55:00|35685.5|35665.5|35675|35655|35690|35670|35675|35655|27
1608166800000|2020-12-17 01:00:00|35679.5|35659.5|35730|35710|35735|35715|35675|35655|308
1608167100000|2020-12-17 01:05:00|35735|35715|35742.5|35722.5|35745|35725|35713|35693|191
1608167400000|2020-12-17 01:10:00|35747.5|35727.5|35725|35705|35755|35735|35690|35670|174
1608167700000|2020-12-17 01:15:00|35727|35707|35757.5|35737.5|35764|35744|35725|35705|185
1608168000000|2020-12-17 01:20:00|35758|35738|35760|35740|35767.5|35747.5|35752.5|35732.5|117
1608168300000|2020-12-17 01:25:00|35758|35738|35755|35735|35764.5|35744.5|35733|35713|145
1608168600000|2020-12-17 01:30:00|35757|35737|35750|35730|35767.5|35747.5|35740.5|35720.5|110
1608168900000|2020-12-17 01:35:00|35752.5|35732.5|35720|35700|35755|35735|35717.5|35697.5|88
1608169200000|2020-12-17 01:40:00|35722.5|35702.5|35735|35715|35735|35715|35715|35695|98
1608169500000|2020-12-17 01:45:00|35737|35717|35720|35700|35755|35735|35720|35700|125
1608169800000|2020-12-17 01:50:00|35722.5|35702.5|35717.5|35697.5|35732.5|35712.5|35712.5|35692.5|63
1608170100000|2020-12-17 01:55:00|35715.5|35695.5|35697.5|35677.5|35720|35700|35687.5|35667.5|100
1608170400000|2020-12-17 02:00:00|35700|35680|35727.5|35707.5|35730|35710|35695|35675|80
1608170700000|2020-12-17 02:05:00|35725.5|35705.5|35710|35690|35727.5|35707.5|35710|35690|61
1608171000000|2020-12-17 02:10:00|35708|35688|35695|35675|35710|35690|35685|35665|55
1608171300000|2020-12-17 02:15:00|35697|35677|35705|35685|35712.5|35692.5|35690.6|35670.6|27
1608171600000|2020-12-17 02:20:00|35710|35690|35707.6|35687.6|35720|35700|35707.6|35687.6|19
1608171900000|2020-12-17 02:25:00|35707|35687|35715.1|35695.1|35715.1|35695.1|35703.1|35683.1|18
1608172200000|2020-12-17 02:30:00|35710.1|35690.1|35725.1|35705.1|35730.1|35710.1|35705.6|35685.6|56
1608172500000|2020-12-17 02:35:00|35727.6|35707.6|35742.6|35722.6|35756|35736|35725.1|35705.1|102
1608172800000|2020-12-17 02:40:00|35745.1|35725.1|35760.1|35740.1|35765.1|35745.1|35745.1|35725.1|64
1608173100000|2020-12-17 02:45:00|35762.6|35742.6|35759.6|35739.6|35762.6|35742.6|35747.6|35727.6|61
1608173400000|2020-12-17 02:50:00|35760.1|35740.1|35792.6|35772.6|35792.6|35772.6|35759.6|35739.6|177
1608173700000|2020-12-17 02:55:00|35795.1|35775.1|35789.6|35769.6|35807.1|35787.1|35785.1|35765.1|187
1608174000000|2020-12-17 03:00:00|35792.1|35772.1|35765.1|35745.1|35792.6|35772.6|35765.1|35745.1|80
1608174300000|2020-12-17 03:05:00|35763.1|35743.1|35805.1|35785.1|35812.1|35792.1|35762.1|35742.1|121
1608174600000|2020-12-17 03:10:00|35802.6|35782.6|35810.1|35790.1|35814.1|35794.1|35797.6|35777.6|181
1608174900000|2020-12-17 03:15:00|35815.1|35795.1|35820.1|35800.1|35835.1|35815.1|35812.6|35792.6|199
1608175200000|2020-12-17 03:20:00|35822.1|35802.1|35780.1|35760.1|35825.1|35805.1|35777.6|35757.6|121
1608175500000|2020-12-17 03:25:00|35782.6|35762.6|35780.1|35760.1|35797.6|35777.6|35774.6|35754.6|90
1608175800000|2020-12-17 03:30:00|35778.1|35758.1|35763.1|35743.1|35778.1|35758.1|35760.6|35740.6|60
1608176100000|2020-12-17 03:35:00|35760.6|35740.6|35760.6|35740.6|35765.1|35745.1|35758.6|35738.6|25
1608176400000|2020-12-17 03:40:00|35762.6|35742.6|35760.1|35740.1|35763.1|35743.1|35755.1|35735.1|31
1608176700000|2020-12-17 03:45:00|35762.1|35742.1|35764.6|35744.6|35764.6|35744.6|35762.1|35742.1|10
1608177000000|2020-12-17 03:50:00|35765.1|35745.1|35775.1|35755.1|35777.6|35757.6|35765.1|35745.1|63
1608177300000|2020-12-17 03:55:00|35777.6|35757.6|35790.1|35770.1|35790.1|35770.1|35777.6|35757.6|28
1608177600000|2020-12-17 04:00:00|35787.6|35767.6|35787.1|35767.1|35792.6|35772.6|35782.6|35762.6|60
1608177900000|2020-12-17 04:05:00|35789.1|35769.1|35785.1|35765.1|35790.1|35770.1|35785.1|35765.1|9
1608178200000|2020-12-17 04:10:00|35781.1|35761.1|35780.1|35760.1|35781.1|35761.1|35775.1|35755.1|15
1608178500000|2020-12-17 04:15:00|35782.6|35762.6|35797.6|35777.6|35800.1|35780.1|35782.6|35762.6|18
1608178800000|2020-12-17 04:20:00|35799.6|35779.6|35799.6|35779.6|35800.1|35780.1|35790.1|35770.1|13
1608179100000|2020-12-17 04:25:00|35799.1|35779.1|35795.1|35775.1|35799.1|35779.1|35790.1|35770.1|13
1608179400000|2020-12-17 04:30:00|35793.1|35773.1|35804.6|35784.6|35804.6|35784.6|35792.6|35772.6|27
1608179700000|2020-12-17 04:35:00|35802.1|35782.1|35797.6|35777.6|35802.1|35782.1|35795.1|35775.1|31
1608180000000|2020-12-17 04:40:00|35798.1|35778.1|35800.1|35780.1|35805.1|35785.1|35798.1|35778.1|11
1608180300000|2020-12-17 04:45:00|35802.6|35782.6|35800.6|35780.6|35805.1|35785.1|35800.1|35780.1|12
1608180600000|2020-12-17 04:50:00|35800.1|35780.1|35800.1|35780.1|35805.1|35785.1|35800.1|35780.1|9
1608180900000|2020-12-17 04:55:00|35805.1|35785.1|35805.1|35785.1|35805.1|35785.1|35800.1|35780.1|10
1608181200000|2020-12-17 05:00:00|35807.1|35787.1|35807.6|35787.6|35830.1|35810.1|35805.1|35785.1|93
1608181500000|2020-12-17 05:05:00|35810.1|35790.1|35807.6|35787.6|35810.1|35790.1|35797.6|35777.6|18
1608181800000|2020-12-17 05:10:00|35805.6|35785.6|35795.1|35775.1|35807.6|35787.6|35792.6|35772.6|36
1608182100000|2020-12-17 05:15:00|35792.6|35772.6|35795.1|35775.1|35795.1|35775.1|35792.6|35772.6|5
1608182400000|2020-12-17 05:20:00|35790.6|35770.6|35810.1|35790.1|35810.1|35790.1|35790.1|35770.1|15
1608182700000|2020-12-17 05:25:00|35809.6|35789.6|35827.6|35807.6|35850.1|35830.1|35809.6|35789.6|117
1608183000000|2020-12-17 05:30:00|35831.6|35811.6|35825.1|35805.1|35857.1|35837.1|35825.1|35805.1|180
1608183300000|2020-12-17 05:35:00|35827.1|35807.1|35825.1|35805.1|35847.6|35827.6|35810.1|35790.1|118
1608183600000|2020-12-17 05:40:00|35827.6|35807.6|35820.6|35800.6|35840.1|35820.1|35815.1|35795.1|142
1608183900000|2020-12-17 05:45:00|35820.1|35800.1|35832.6|35812.6|35842.6|35822.6|35820.1|35800.1|79
1608184200000|2020-12-17 05:50:00|35830.6|35810.6|35840.1|35820.1|35842.6|35822.6|35812.6|35792.6|90
1608184500000|2020-12-17 05:55:00|35842.1|35822.1|35875.1|35855.1|35875.1|35855.1|35840.1|35820.1|241
1608184800000|2020-12-17 06:00:00|35873.1|35853.1|35847.6|35827.6|35892.1|35872.1|35847.6|35827.6|216
1608185100000|2020-12-17 06:05:00|35845.1|35825.1|35877.6|35857.6|35890.1|35870.1|35842.6|35822.6|223
1608185400000|2020-12-17 06:10:00|35875.1|35855.1|35907.6|35887.6|35910.1|35890.1|35867.6|35847.6|224
1608185700000|2020-12-17 06:15:00|35910.1|35890.1|35910.1|35890.1|35923.1|35903.1|35890.1|35870.1|301
1608186000000|2020-12-17 06:20:00|35912.1|35892.1|35930.1|35910.1|35947.6|35927.6|35912.1|35892.1|287
1608186300000|2020-12-17 06:25:00|35932.1|35912.1|35945.1|35925.1|35962.6|35942.6|35930.1|35910.1|265
1608186600000|2020-12-17 06:30:00|35944.6|35924.6|35952.6|35932.6|35957.6|35937.6|35920.1|35900.1|194
1608186900000|2020-12-17 06:35:00|35950.1|35930.1|35925.1|35905.1|35954.1|35934.1|35912.6|35892.6|161
1608187200000|2020-12-17 06:40:00|35924.1|35904.1|35920.1|35900.1|35939.6|35919.6|35890.6|35870.6|197
1608187500000|2020-12-17 06:45:00|35917.6|35897.6|35960.1|35940.1|35969.6|35949.6|35912.6|35892.6|246
1608187800000|2020-12-17 06:50:00|35957.6|35937.6|35975.1|35955.1|35979.6|35959.6|35957.6|35937.6|272
1608188100000|2020-12-17 06:55:00|35972.6|35952.6|35960.1|35940.1|35981.6|35961.6|35955.1|35935.1|179
1608188400000|2020-12-17 07:00:00|35958.1|35938.1|35990.1|35970.1|35992.6|35972.6|35955.1|35935.1|136
1608188700000|2020-12-17 07:05:00|35987.6|35967.6|35977.6|35957.6|35997.1|35977.1|35977.6|35957.6|93
1608189000000|2020-12-17 07:10:00|35980.1|35960.1|35985.1|35965.1|35995.1|35975.1|35975.1|35955.1|64
1608189300000|2020-12-17 07:15:00|35982.6|35962.6|35980.1|35960.1|35995.1|35975.1|35978.1|35958.1|67
1608189600000|2020-12-17 07:20:00|35977.6|35957.6|35970.1|35950.1|35980.1|35960.1|35960.6|35940.6|49
1608189900000|2020-12-17 07:25:00|35968.1|35948.1|35970.1|35950.1|35970.1|35950.1|35965.1|35945.1|60
1608190200000|2020-12-17 07:30:00|35975.1|35955.1|35968.1|35948.1|35975.6|35955.6|35965.1|35945.1|49
1608190500000|2020-12-17 07:35:00|35970.1|35950.1|35995.1|35975.1|35995.1|35975.1|35965.6|35945.6|80
1608190800000|2020-12-17 07:40:00|35992.6|35972.6|35972.6|35952.6|36012.1|35992.1|35972.6|35952.6|164
1608191100000|2020-12-17 07:45:00|35970.7|35950.7|35933.2|35913.2|35975.1|35955.1|35925.1|35905.1|108
1608191400000|2020-12-17 07:50:00|35930.1|35910.1|35955.1|35935.1|35972.6|35952.6|35930.1|35910.1|99
1608191700000|2020-12-17 07:55:00|35950.1|35930.1|35962.1|35942.1|35974.6|35954.6|35945.1|35925.1|93
1608192000000|2020-12-17 08:00:00|35960.1|35940.1|36000.1|35980.1|36014.6|35994.6|35955.1|35935.1|198
1608192300000|2020-12-17 08:05:00|36002.1|35982.1|36000.7|35980.7|36018.6|35998.6|35992.6|35972.6|193
1608192600000|2020-12-17 08:10:00|35998.7|35978.7|35945.2|35925.2|35998.7|35978.7|35945.2|35925.2|132
1608192900000|2020-12-17 08:15:00|35947.7|35927.7|35972.7|35952.7|35972.7|35952.7|35942.7|35922.7|70
1608193200000|2020-12-17 08:20:00|35974.6|35954.6|35965.2|35945.2|35982.7|35962.7|35965.2|35945.2|59
1608193500000|2020-12-17 08:25:00|35967.1|35947.1|35990.2|35970.2|35995.2|35975.2|35965.2|35945.2|66
1608193800000|2020-12-17 08:30:00|35990.7|35970.7|36003.6|35983.6|36035.2|36015.2|35990.7|35970.7|202
1608194100000|2020-12-17 08:35:00|36005.6|35985.6|35997.1|35977.1|36009.1|35989.1|35989.6|35969.6|79
1608194400000|2020-12-17 08:40:00|35999.6|35979.6|35959.7|35939.7|36004.6|35984.6|35959.6|35939.6|79
1608194700000|2020-12-17 08:45:00|35961.6|35941.6|35987.7|35967.7|35990.2|35970.2|35959.7|35939.7|137
1608195000000|2020-12-17 08:50:00|35989.7|35969.7|35965.7|35945.7|35990.2|35970.2|35965.7|35945.7|33
1608195300000|2020-12-17 08:55:00|35967.7|35947.7|35953.7|35933.7|35972.7|35952.7|35953.7|35933.7|50
1608195600000|2020-12-17 09:00:00|35955.7|35935.7|35965.2|35945.2|35967.7|35947.7|35950.7|35930.7|74
1608195900000|2020-12-17 09:05:00|35967.7|35947.7|35987.7|35967.7|35987.7|35967.7|35953.2|35933.2|55
1608196200000|2020-12-17 09:10:00|35985.2|35965.2|35973.2|35953.2|35985.2|35965.2|35962.7|35942.7|46
1608196500000|2020-12-17 09:15:00|35972.7|35952.7|35945.2|35925.2|35975.2|35955.2|35935.2|35915.2|54
1608196800000|2020-12-17 09:20:00|35947.7|35927.7|35960.2|35940.2|35962.7|35942.7|35935.7|35915.7|98
1608197100000|2020-12-17 09:25:00|35962.7|35942.7|35937.7|35917.7|35965.2|35945.2|35935.2|35915.2|57
1608197400000|2020-12-17 09:30:00|35939.7|35919.7|35940.2|35920.2|35940.2|35920.2|35935.2|35915.2|48
1608197700000|2020-12-17 09:35:00|35942.2|35922.2|35953.2|35933.2|35960.2|35940.2|35940.2|35920.2|58
1608198000000|2020-12-17 09:40:00|35950.7|35930.7|35947.7|35927.7|35962.7|35942.7|35947.7|35927.7|58
1608198300000|2020-12-17 09:45:00|35945.7|35925.7|35942.7|35922.7|35959.7|35939.7|35937.7|35917.7|39
1608198600000|2020-12-17 09:50:00|35940.2|35920.2|35955.2|35935.2|35960.2|35940.2|35931.2|35911.2|78
1608198900000|2020-12-17 09:55:00|35953.2|35933.2|35945.2|35925.2|35953.2|35933.2|35937.7|35917.7|42
1608199200000|2020-12-17 10:00:00|35942.7|35922.7|35944.7|35924.7|35945.2|35925.2|35931.2|35911.2|35
1608199500000|2020-12-17 10:05:00|35942.7|35922.7|35945.2|35925.2|35945.2|35925.2|35937.7|35917.7|39
1608199800000|2020-12-17 10:10:00|35943.2|35923.2|35945.2|35925.2|35950.2|35930.2|35940.7|35920.7|50
1608200100000|2020-12-17 10:15:00|35942.7|35922.7|35975.2|35955.2|35975.2|35955.2|35942.7|35922.7|63
1608200400000|2020-12-17 10:20:00|35972.7|35952.7|35970.2|35950.2|35975.2|35955.2|35965.2|35945.2|54
1608200700000|2020-12-17 10:25:00|35965.2|35945.2|35942.7|35922.7|35970.2|35950.2|35940.2|35920.2|47
1608201000000|2020-12-17 10:30:00|35945.2|35925.2|35945.2|35925.2|35947.7|35927.7|35935.2|35915.2|58
1608201300000|2020-12-17 10:35:00|35942.7|35922.7|35885.7|35865.7|35947.2|35927.2|35881.2|35861.2|220
1608201600000|2020-12-17 10:40:00|35883.7|35863.7|35895.2|35875.2|35902.7|35882.7|35880.7|35860.7|119
1608201900000|2020-12-17 10:45:00|35897.7|35877.7|35915.2|35895.2|35915.2|35895.2|35897.7|35877.7|43
1608202200000|2020-12-17 10:50:00|35919.2|35899.2|35925.2|35905.2|35930.2|35910.2|35919.2|35899.2|54
1608202500000|2020-12-17 10:55:00|35920.2|35900.2|35927.7|35907.7|35935.2|35915.2|35920.2|35900.2|18
1608202800000|2020-12-17 11:00:00|35925.7|35905.7|35955.2|35935.2|35960.2|35940.2|35925.2|35905.2|61
1608203100000|2020-12-17 11:05:00|35960.2|35940.2|35985.2|35965.2|35989.7|35969.7|35960.2|35940.2|80
1608203400000|2020-12-17 11:10:00|35987.2|35967.2|36004.2|35984.2|36004.2|35984.2|35981.2|35961.2|140
1608203700000|2020-12-17 11:15:00|35999.7|35979.7|36019.2|35999.2|36019.2|35999.2|35999.2|35979.2|173
1608204000000|2020-12-17 11:20:00|36017.2|35997.2|36034.2|36014.2|36036.7|36016.7|36014.2|35994.2|196
1608204300000|2020-12-17 11:25:00|36032.2|36012.2|36024.2|36004.2|36049.2|36029.2|36019.2|35999.2|160
1608204600000|2020-12-17 11:30:00|36019.2|35999.2|36029.2|36009.2|36034.2|36014.2|36009.2|35989.2|84
1608204900000|2020-12-17 11:35:00|36026.7|36006.7|36011.7|35991.7|36026.7|36006.7|36011.7|35991.7|76
1608205200000|2020-12-17 11:40:00|36014.2|35994.2|36014.2|35994.2|36016.2|35996.2|36009.2|35989.2|29
1608205500000|2020-12-17 11:45:00|36009.2|35989.2|35994.2|35974.2|36009.2|35989.2|35994.2|35974.2|88
1608205800000|2020-12-17 11:50:00|35996.2|35976.2|36014.2|35994.2|36014.2|35994.2|35994.2|35974.2|53
1608206100000|2020-12-17 11:55:00|36013.7|35993.7|36026.7|36006.7|36029.2|36009.2|36007.2|35987.2|99
1608206400000|2020-12-17 12:00:00|36024.2|36004.2|36029.2|36009.2|36029.2|36009.2|36014.7|35994.7|98
1608206700000|2020-12-17 12:05:00|36024.7|36004.7|36024.2|36004.2|36029.2|36009.2|36014.2|35994.2|28
1608207000000|2020-12-17 12:10:00|36026.2|36006.2|36014.2|35994.2|36028.7|36008.7|36014.2|35994.2|35
1608207300000|2020-12-17 12:15:00|36010.2|35990.2|36018.7|35998.7|36018.7|35998.7|36004.2|35984.2|54
1608207600000|2020-12-17 12:20:00|36016.7|35996.7|35989.7|35969.7|36018.7|35998.7|35987.7|35967.7|97
1608207900000|2020-12-17 12:25:00|35987.7|35967.7|35989.2|35969.2|35996.2|35976.2|35979.2|35959.2|164
1608208200000|2020-12-17 12:30:00|35986.7|35966.7|35989.2|35969.2|36003.7|35983.7|35975.7|35955.7|282
1608208500000|2020-12-17 12:35:00|35991.2|35971.2|36004.2|35984.2|36024.2|36004.2|35984.7|35964.7|241
1608208800000|2020-12-17 12:40:00|36006.7|35986.7|36051.7|36031.7|36051.7|36031.7|36004.2|35984.2|141
1608209100000|2020-12-17 12:45:00|36049.7|36029.7|36039.7|36019.7|36061.2|36041.2|36039.7|36019.7|135
1608209400000|2020-12-17 12:50:00|36039.2|36019.2|36021.7|36001.7|36044.2|36024.2|36019.2|35999.2|137
1608209700000|2020-12-17 12:55:00|36019.2|35999.2|36047.2|36027.2|36047.2|36027.2|36009.2|35989.2|157
1608210000000|2020-12-17 13:00:00|36049.2|36029.2|36099.7|36079.7|36144.2|36124.2|36049.2|36029.2|1002
1608210300000|2020-12-17 13:05:00|36102.2|36082.2|36115.2|36095.2|36117.7|36097.7|36080.8|36060.8|474
1608210600000|2020-12-17 13:10:00|36120.2|36100.2|36054.7|36034.7|36127.7|36107.7|36022.7|36002.7|572
1608210900000|2020-12-17 13:15:00|36057.7|36037.7|36045.2|36025.2|36070.2|36050.2|36032.2|36012.2|307
1608211200000|2020-12-17 13:20:00|36043.3|36023.3|36056.8|36036.8|36061.3|36041.3|36031.8|36011.8|254
1608211500000|2020-12-17 13:25:00|36056.3|36036.3|36073.8|36053.8|36088.3|36068.3|36043.8|36023.8|232
1608211800000|2020-12-17 13:30:00|36071.3|36051.3|36106.3|36086.3|36141.3|36121.3|36068.8|36048.8|472
1608212100000|2020-12-17 13:35:00|36103.8|36083.8|36023.8|36003.8|36116.8|36096.8|36023.8|36003.8|400
1608212400000|2020-12-17 13:40:00|36021.8|36001.8|36022.7|36002.7|36026.3|36006.3|35981.3|35961.3|603
1608212700000|2020-12-17 13:45:00|36023.3|36003.3|36015.2|35995.2|36050.2|36030.2|36008.3|35988.3|262
1608213000000|2020-12-17 13:50:00|36014.7|35994.7|36000.3|35980.3|36030.2|36010.2|35987.7|35967.7|278
1608213300000|2020-12-17 13:55:00|35995.8|35975.8|36005.3|35985.3|36010.3|35990.3|35980.3|35960.3|201
1608213600000|2020-12-17 14:00:00|36002.8|35982.8|35985.3|35965.3|36010.3|35990.3|35966.3|35946.3|319
1608213900000|2020-12-17 14:05:00|35983.3|35963.3|35980.3|35960.3|35995.3|35975.3|35972.8|35952.8|613
1608214200000|2020-12-17 14:10:00|35984.2|35964.2|35987.2|35967.2|36004.7|35984.7|35955.3|35935.3|496
1608214500000|2020-12-17 14:15:00|35987.8|35967.8|36000.3|35980.3|36047.8|36027.8|35987.8|35967.8|412
1608214800000|2020-12-17 14:20:00|36000.8|35980.8|36005.3|35985.3|36030.3|36010.3|35985.8|35965.8|418
1608215100000|2020-12-17 14:25:00|36003.3|35983.3|36020.3|36000.3|36027.8|36007.8|35993.3|35973.3|240
1608215400000|2020-12-17 14:30:00|36018.3|35998.3|36010.3|35990.3|36025.3|36005.3|36000.8|35980.8|168
1608215700000|2020-12-17 14:35:00|36012.2|35992.2|36040.3|36020.3|36040.3|36020.3|36002.8|35982.8|194
1608216000000|2020-12-17 14:40:00|36042.8|36022.8|36047.8|36027.8|36065.3|36045.3|36040.3|36020.3|242
1608216300000|2020-12-17 14:45:00|36049.7|36029.7|36080.3|36060.3|36083.3|36063.3|36047.8|36027.8|169
1608216600000|2020-12-17 14:50:00|36085.3|36065.3|36095.3|36075.3|36100.3|36080.3|36062.8|36042.8|236
1608216900000|2020-12-17 14:55:00|36093.3|36073.3|36120.3|36100.3|36140.3|36120.3|36078.3|36058.3|387
1608217200000|2020-12-17 15:00:00|36125.3|36105.3|36090.3|36070.3|36125.3|36105.3|36085.3|36065.3|347
1608217500000|2020-12-17 15:05:00|36090.8|36070.8|36038.3|36018.3|36095.3|36075.3|36035.3|36015.3|313
1608217800000|2020-12-17 15:10:00|36040.3|36020.3|36025.3|36005.3|36045.3|36025.3|36015.8|35995.8|262
1608218100000|2020-12-17 15:15:00|36024.2|36004.2|35975.3|35955.3|36025.3|36005.3|35975.3|35955.3|387
1608218400000|2020-12-17 15:20:00|35972.8|35952.8|35930.3|35910.3|35972.8|35952.8|35920.3|35900.3|583
1608218700000|2020-12-17 15:25:00|35932.8|35912.8|35955.3|35935.3|35960.3|35940.3|35932.8|35912.8|505
1608219000000|2020-12-17 15:30:00|35957.8|35937.8|35860.8|35840.8|35964.8|35944.8|35856.3|35836.3|833
1608219300000|2020-12-17 15:35:00|35862.8|35842.8|35890.3|35870.3|35900.3|35880.3|35860.3|35840.3|571
1608219600000|2020-12-17 15:40:00|35888.3|35868.3|35889.8|35869.8|35897.8|35877.8|35872.3|35852.3|495
1608219900000|2020-12-17 15:45:00|35891.7|35871.7|35920.3|35900.3|35920.3|35900.3|35875.3|35855.3|897
1608220200000|2020-12-17 15:50:00|35915.8|35895.8|35915.3|35895.3|35920.3|35900.3|35905.3|35885.3|355
1608220500000|2020-12-17 15:55:00|35915.8|35895.8|35920.3|35900.3|35920.3|35900.3|35910.3|35890.3|431
1608220800000|2020-12-17 16:00:00|35922.8|35902.8|35914.3|35894.3|35925.3|35905.3|35905.3|35885.3|316
1608221100000|2020-12-17 16:05:00|35921.2|35901.2|35909.3|35889.3|35924.3|35904.3|35909.3|35889.3|350
1608221400000|2020-12-17 16:10:00|35907.3|35887.3|35957.3|35937.3|35973.7|35953.7|35907.3|35887.3|317
1608221700000|2020-12-17 16:15:00|35956.8|35936.8|35954.3|35934.3|35956.8|35936.8|35941.8|35921.8|132
1608222000000|2020-12-17 16:20:00|35953.7|35933.7|35914.3|35894.3|35953.7|35933.7|35914.3|35894.3|239
1608222300000|2020-12-17 16:25:00|35909.3|35889.3|35929.3|35909.3|35931.8|35911.8|35909.3|35889.3|119
1608222600000|2020-12-17 16:30:00|35928.7|35908.7|35929.3|35909.3|35934.3|35914.3|35911.8|35891.8|187
1608222900000|2020-12-17 16:35:00|35925.3|35905.3|35931.8|35911.8|35939.3|35919.3|35914.3|35894.3|149
1608223200000|2020-12-17 16:40:00|35929.3|35909.3|35964.3|35944.3|35966.2|35946.2|35929.3|35909.3|172
1608223500000|2020-12-17 16:45:00|35966.2|35946.2|35979.3|35959.3|35981.8|35961.8|35959.8|35939.8|167
1608223800000|2020-12-17 16:50:00|35978.7|35958.7|35979.3|35959.3|35989.3|35969.3|35976.8|35956.8|256
1608224100000|2020-12-17 16:55:00|35977.3|35957.3|35959.3|35939.3|35981.8|35961.8|35956.8|35936.8|415
1608224400000|2020-12-17 17:00:00|35963.2|35943.2|35964.8|35944.8|35986.2|35966.2|35952.3|35932.3|469
1608224700000|2020-12-17 17:05:00|35969.3|35949.3|35974.3|35954.3|35984.3|35964.3|35944.3|35924.3|709
1608225000000|2020-12-17 17:10:00|35976.8|35956.8|35968.2|35948.2|35979.3|35959.3|35964.3|35944.3|311
1608225300000|2020-12-17 17:15:00|35968.7|35948.7|35985.3|35965.3|35990.3|35970.3|35960.8|35940.8|371
1608225600000|2020-12-17 17:20:00|35983.3|35963.3|35952.8|35932.8|35987.8|35967.8|35950.3|35930.3|432
1608225900000|2020-12-17 17:25:00|35954.8|35934.8|35968.3|35948.3|35975.3|35955.3|35950.3|35930.3|331
1608226200000|2020-12-17 17:30:00|35970.8|35950.8|36010.3|35990.3|36018.9|35998.9|35970.8|35950.8|301
1608226500000|2020-12-17 17:35:00|36005.8|35985.8|36000.8|35980.8|36012.8|35992.8|36000.3|35980.3|109
1608226800000|2020-12-17 17:40:00|36003.3|35983.3|35998.3|35978.3|36009.3|35989.3|35995.8|35975.8|75
1608227100000|2020-12-17 17:45:00|36000.3|35980.3|36009.3|35989.3|36009.3|35989.3|35995.3|35975.3|120
1608227400000|2020-12-17 17:50:00|36009.8|35989.8|36023.9|36003.9|36030.3|36010.3|35998.9|35978.9|287
1608227700000|2020-12-17 17:55:00|36025.8|36005.8|36035.3|36015.3|36040.3|36020.3|36015.3|35995.3|893
1608228000000|2020-12-17 18:00:00|36033.3|36013.3|36060.3|36040.3|36064.8|36044.8|36030.3|36010.3|292
1608228300000|2020-12-17 18:05:00|36062.3|36042.3|36060.8|36040.8|36079.8|36059.8|36057.8|36037.8|135
1608228600000|2020-12-17 18:10:00|36063.3|36043.3|36074.3|36054.3|36074.3|36054.3|36050.3|36030.3|129
1608228900000|2020-12-17 18:15:00|36070.3|36050.3|36070.3|36050.3|36080.3|36060.3|36067.8|36047.8|101
1608229200000|2020-12-17 18:20:00|36067.3|36047.3|36050.8|36030.8|36067.3|36047.3|36050.8|36030.8|105
1608229500000|2020-12-17 18:25:00|36050.3|36030.3|36057.8|36037.8|36064.8|36044.8|36048.3|36028.3|73
1608229800000|2020-12-17 18:30:00|36055.3|36035.3|36050.3|36030.3|36060.3|36040.3|36040.3|36020.3|44
1608230100000|2020-12-17 18:35:00|36048.4|36028.4|36045.9|36025.9|36048.4|36028.4|36045.9|36025.9|23
1608230400000|2020-12-17 18:40:00|36045.3|36025.3|36040.3|36020.3|36045.3|36025.3|36040.3|36020.3|46
1608230700000|2020-12-17 18:45:00|36037.8|36017.8|36035.3|36015.3|36040.3|36020.3|36035.3|36015.3|78
1608231000000|2020-12-17 18:50:00|36032.8|36012.8|36029.3|36009.3|36032.8|36012.8|36025.3|36005.3|93
1608231300000|2020-12-17 18:55:00|36025.3|36005.3|36067.8|36047.8|36067.8|36047.8|36025.3|36005.3|112
1608231600000|2020-12-17 19:00:00|36065.3|36045.3|36057.3|36037.3|36065.3|36045.3|36057.3|36037.3|32
1608231900000|2020-12-17 19:05:00|36059.3|36039.3|36059.8|36039.8|36059.8|36039.8|36055.3|36035.3|31
1608232200000|2020-12-17 19:10:00|36057.8|36037.8|36060.3|36040.3|36060.3|36040.3|36055.3|36035.3|19
1608232500000|2020-12-17 19:15:00|36064.3|36044.3|36075.3|36055.3|36075.3|36055.3|36064.3|36044.3|51
1608232800000|2020-12-17 19:20:00|36077.3|36057.3|36085.3|36065.3|36090.3|36070.3|36077.3|36057.3|38
1608233100000|2020-12-17 19:25:00|36084.8|36064.8|36080.3|36060.3|36084.8|36064.8|36073.4|36053.4|36
1608233400000|2020-12-17 19:30:00|36082.3|36062.3|36087.8|36067.8|36087.8|36067.8|36075.3|36055.3|61
1608233700000|2020-12-17 19:35:00|36085.3|36065.3|36073.4|36053.4|36085.3|36065.3|36073.4|36053.4|31
1608234000000|2020-12-17 19:40:00|36070.9|36050.9|36074.8|36054.8|36075.4|36055.4|36070.9|36050.9|35
1608234300000|2020-12-17 19:45:00|36070.9|36050.9|36077.9|36057.9|36077.9|36057.9|36070.4|36050.4|15
1608234600000|2020-12-17 19:50:00|36080.4|36060.4|36075.4|36055.4|36080.4|36060.4|36075.4|36055.4|49
1608234900000|2020-12-17 19:55:00|36080.4|36060.4|36075.4|36055.4|36082.9|36062.9|36075.4|36055.4|24
1608235200000|2020-12-17 20:00:00|36072.9|36052.9|36072.9|36052.9|36075.4|36055.4|36070.4|36050.4|28
1608235500000|2020-12-17 20:05:00|36070.9|36050.9|36075.4|36055.4|36075.4|36055.4|36065.4|36045.4|59
1608235800000|2020-12-17 20:10:00|36073.4|36053.4|36067.9|36047.9|36075.4|36055.4|36065.4|36045.4|24
1608236100000|2020-12-17 20:15:00|36065.4|36045.4|36075.4|36055.4|36075.4|36055.4|36065.4|36045.4|19
1608236400000|2020-12-17 20:20:00|36077.9|36057.9|36085.4|36065.4|36085.4|36065.4|36077.9|36057.9|34
1608236700000|2020-12-17 20:25:00|36082.9|36062.9|36085.4|36065.4|36090.4|36070.4|36080.4|36060.4|24
1608237000000|2020-12-17 20:30:00|36083.4|36063.4|36075.4|36055.4|36085.4|36065.4|36067.9|36047.9|43
1608237300000|2020-12-17 20:35:00|36077.3|36057.3|36090.4|36070.4|36090.4|36070.4|36077.3|36057.3|31
1608237600000|2020-12-17 20:40:00|36086.4|36066.4|36082.9|36062.9|36086.4|36066.4|36082.9|36062.9|36
1608237900000|2020-12-17 20:45:00|36080.4|36060.4|36077.3|36057.3|36082.9|36062.9|36077.3|36057.3|10
1608238200000|2020-12-17 20:50:00|36079.3|36059.3|36082.9|36062.9|36082.9|36062.9|36075.4|36055.4|33
1608238500000|2020-12-17 20:55:00|36084.8|36064.8|36082.9|36062.9|36084.8|36064.8|36072.3|36052.3|62
1608238800000|2020-12-17 21:00:00|36084.8|36064.8|36095.4|36075.4|36095.4|36075.4|36084.8|36064.8|37
1608239100000|2020-12-17 21:05:00|36100.4|36080.4|36105.4|36085.4|36105.4|36085.4|36100.4|36080.4|67
1608239400000|2020-12-17 21:10:00|36107.4|36087.4|36105.4|36085.4|36107.9|36087.9|36102.9|36082.9|21
1608239700000|2020-12-17 21:15:00|36101.4|36081.4|36100.4|36080.4|36101.4|36081.4|36100.4|36080.4|5
1608240000000|2020-12-17 21:20:00|36101.4|36081.4|36123.4|36103.4|36123.4|36103.4|36101.4|36081.4|113
1608240300000|2020-12-17 21:25:00|36125.4|36105.4|36140.4|36120.4|36143.4|36123.4|36125.4|36105.4|67
1608240600000|2020-12-17 21:30:00|36135.9|36115.9|36140.4|36120.4|36142.9|36122.9|36132.4|36112.4|63
1608240900000|2020-12-17 21:35:00|36142.4|36122.4|36137.9|36117.9|36142.9|36122.9|36137.9|36117.9|20
1608241200000|2020-12-17 21:40:00|36139.9|36119.9|36140.4|36120.4|36142.9|36122.9|36135.4|36115.4|31
1608241500000|2020-12-17 21:45:00|36145.4|36125.4|36147.9|36127.9|36150.4|36130.4|36142.9|36122.9|52
1608241800000|2020-12-17 21:50:00|36150.4|36130.4|36130.4|36110.4|36152.4|36132.4|36130.4|36110.4|41
1608242100000|2020-12-17 21:55:00|36132.9|36112.9|36137.9|36117.9|36140.4|36120.4|36130.9|36110.9|56
1608246000000|2020-12-17 23:00:00|36083.7|36063.7|36055.4|36035.4|36132|36112|36050.4|36030.4|135
1608246300000|2020-12-17 23:05:00|36052.9|36032.9|36052.9|36032.9|36062.9|36042.9|36050.4|36030.4|53
1608246600000|2020-12-17 23:10:00|36050.4|36030.4|36054.9|36034.9|36054.9|36034.9|36040.4|36020.4|69
1608246900000|2020-12-17 23:15:00|36055.4|36035.4|36055.4|36035.4|36055.4|36035.4|36050.4|36030.4|20
1608247200000|2020-12-17 23:20:00|36057.4|36037.4|36060.4|36040.4|36060.4|36040.4|36055.4|36035.4|15
1608247500000|2020-12-17 23:25:00|36055.4|36035.4|36055.4|36035.4|36055.4|36035.4|36050.4|36030.4|7
1608247800000|2020-12-17 23:30:00|36053.4|36033.4|36060.4|36040.4|36062.9|36042.9|36053.4|36033.4|8
1608248100000|2020-12-17 23:35:00|36062.4|36042.4|36045.4|36025.4|36062.9|36042.9|36042.9|36022.9|111
1608248400000|2020-12-17 23:40:00|36043.4|36023.4|36055.4|36035.4|36057.9|36037.9|36035.4|36015.4|38
1608248700000|2020-12-17 23:45:00|36057.9|36037.9|36055.4|36035.4|36060.4|36040.4|36052.9|36032.9|6
1608249000000|2020-12-17 23:50:00|36052.9|36032.9|36055.4|36035.4|36055.4|36035.4|36052.9|36032.9|4
1608249300000|2020-12-17 23:55:00|36052.9|36032.9|36045.4|36025.4|36052.9|36032.9|36045.4|36025.4|23
1608249600000|2020-12-18 00:00:00|36042.9|36022.9|36050.4|36030.4|36050.4|36030.4|36030.4|36010.4|46
1608249900000|2020-12-18 00:05:00|36052.9|36032.9|36055.4|36035.4|36055.4|36035.4|36048.5|36028.5|17
1608250200000|2020-12-18 00:10:00|36060.4|36040.4|36057.9|36037.9|36065.4|36045.4|36057.9|36037.9|20
1608250500000|2020-12-18 00:15:00|36052.9|36032.9|36052.9|36032.9|36052.9|36032.9|36050.4|36030.4|2
1608250800000|2020-12-18 00:20:00|36049.9|36029.9|36032.9|36012.9|36050.4|36030.4|36032.9|36012.9|20
1608251100000|2020-12-18 00:25:00|36034.9|36014.9|36032.9|36012.9|36035.4|36015.4|36030.4|36010.4|12
1608251400000|2020-12-18 00:30:00|36031|36011|36030.4|36010.4|36035.4|36015.4|36030.4|36010.4|6
1608251700000|2020-12-18 00:35:00|36035.4|36015.4|36040.4|36020.4|36040.4|36020.4|36035.4|36015.4|13
1608252000000|2020-12-18 00:40:00|36038.5|36018.5|36012.9|35992.9|36038.5|36018.5|36012.9|35992.9|34
1608252300000|2020-12-18 00:45:00|36014.9|35994.9|36000.4|35980.4|36015.4|35995.4|35995.4|35975.4|57
1608252600000|2020-12-18 00:50:00|35997.9|35977.9|35995.4|35975.4|36000.4|35980.4|35990.4|35970.4|22
1608252900000|2020-12-18 00:55:00|35990.4|35970.4|36005.4|35985.4|36005.4|35985.4|35990.4|35970.4|31
1608253200000|2020-12-18 01:00:00|36001.5|35981.5|35965.4|35945.4|36001.5|35981.5|35925.4|35905.4|553
1608253500000|2020-12-18 01:05:00|35967.4|35947.4|36015.4|35995.4|36020.4|36000.4|35957.9|35937.9|358
1608253800000|2020-12-18 01:10:00|36017.4|35997.4|36075.4|36055.4|36080.4|36060.4|36007.9|35987.9|456
1608254100000|2020-12-18 01:15:00|36077.9|36057.9|36113.5|36093.5|36122.4|36102.4|36065.4|36045.4|403
1608254400000|2020-12-18 01:20:00|36112.9|36092.9|36097.9|36077.9|36122.4|36102.4|36077.9|36057.9|313
1608254700000|2020-12-18 01:25:00|36096|36076|36188.5|36168.5|36205.5|36185.5|36095.4|36075.4|629
1608255000000|2020-12-18 01:30:00|36188|36168|36238|36218|36318|36298|36174.9|36154.9|949
1608255300000|2020-12-18 01:35:00|36239.9|36219.9|36269.9|36249.9|36280.5|36260.5|36203.5|36183.5|468
1608255600000|2020-12-18 01:40:00|36270.5|36250.5|36235.5|36215.5|36270.5|36250.5|36228.5|36208.5|212
1608255900000|2020-12-18 01:45:00|36233|36213|36235.5|36215.5|36299.9|36279.9|36230.5|36210.5|446
1608256200000|2020-12-18 01:50:00|36233.5|36213.5|36229.9|36209.9|36240.5|36220.5|36191|36171|328
1608256500000|2020-12-18 01:55:00|36234.4|36214.4|36260.5|36240.5|36260.5|36240.5|36220.5|36200.5|230
1608256800000|2020-12-18 02:00:00|36256.5|36236.5|36238|36218|36270.5|36250.5|36235.5|36215.5|150
1608257100000|2020-12-18 02:05:00|36236|36216|36235.5|36215.5|36250.5|36230.5|36225.5|36205.5|120
1608257400000|2020-12-18 02:10:00|36233|36213|36295.5|36275.5|36305.5|36285.5|36230.5|36210.5|278
1608257700000|2020-12-18 02:15:00|36300.5|36280.5|36280.5|36260.5|36303|36283|36268|36248|135
1608258000000|2020-12-18 02:20:00|36276|36256|36273|36253|36285.5|36265.5|36270.5|36250.5|81
1608258300000|2020-12-18 02:25:00|36270.5|36250.5|36255.5|36235.5|36273|36253|36255.5|36235.5|83
1608258600000|2020-12-18 02:30:00|36258|36238|36310.5|36290.5|36330.5|36310.5|36258|36238|342
1608258900000|2020-12-18 02:35:00|36314.9|36294.9|36365.5|36345.5|36365.5|36345.5|36314.9|36294.9|366
1608259200000|2020-12-18 02:40:00|36370.5|36350.5|36410.5|36390.5|36440.5|36420.5|36355.5|36335.5|791
1608259500000|2020-12-18 02:45:00|36405.5|36385.5|36393|36373|36430.5|36410.5|36390.5|36370.5|426
1608259800000|2020-12-18 02:50:00|36394.9|36374.9|36385.5|36365.5|36395.5|36375.5|36340.5|36320.5|424
1608260100000|2020-12-18 02:55:00|36383.5|36363.5|36399.9|36379.9|36401.9|36381.9|36360.5|36340.5|157
1608260400000|2020-12-18 03:00:00|36402.4|36382.4|36410.5|36390.5|36452.4|36432.4|36402.4|36382.4|334
1608260700000|2020-12-18 03:05:00|36415.5|36395.5|36445.5|36425.5|36450.5|36430.5|36410.5|36390.5|160
1608261000000|2020-12-18 03:10:00|36448|36428|36410.5|36390.5|36459.9|36439.9|36400.5|36380.5|181
1608261300000|2020-12-18 03:15:00|36413.5|36393.5|36428|36408|36460.5|36440.5|36410.5|36390.5|254
1608261600000|2020-12-18 03:20:00|36425.5|36405.5|36411|36391|36435.5|36415.5|36406|36386|178
1608261900000|2020-12-18 03:25:00|36410.5|36390.5|36410.5|36390.5|36430.5|36410.5|36404|36384|172
1608262200000|2020-12-18 03:30:00|36406.6|36386.6|36401|36381|36410|36390|36396.6|36376.6|107
1608262500000|2020-12-18 03:35:00|36398.5|36378.5|36406|36386|36408|36388|36396|36376|59
1608262800000|2020-12-18 03:40:00|36404.1|36384.1|36411|36391|36416|36396|36404.1|36384.1|62
1608263100000|2020-12-18 03:45:00|36409.1|36389.1|36410.5|36390.5|36410.5|36390.5|36399.1|36379.1|55
1608263400000|2020-12-18 03:50:00|36413|36393|36425.5|36405.5|36430|36410|36410.5|36390.5|61
1608263700000|2020-12-18 03:55:00|36426|36406|36404.1|36384.1|36426|36406|36404.1|36384.1|34
1608264000000|2020-12-18 04:00:00|36401.6|36381.6|36415.5|36395.5|36415.5|36395.5|36399.6|36379.6|45
1608264300000|2020-12-18 04:05:00|36410.5|36390.5|36406|36386|36415.5|36395.5|36406|36386|7
1608264600000|2020-12-18 04:10:00|36401|36381|36395.5|36375.5|36401|36381|36391|36371|39
1608264900000|2020-12-18 04:15:00|36391|36371|36373|36353|36391|36371|36366|36346|73
1608265200000|2020-12-18 04:20:00|36371|36351|36356|36336|36374.4|36354.4|36355.5|36335.5|50
1608265500000|2020-12-18 04:25:00|36355.5|36335.5|36365.5|36345.5|36368|36348|36355.5|36335.5|35
1608265800000|2020-12-18 04:30:00|36360.5|36340.5|36345.5|36325.5|36360.5|36340.5|36335.5|36315.5|82
1608266100000|2020-12-18 04:35:00|36348|36328|36363|36343|36363|36343|36345.5|36325.5|53
1608266400000|2020-12-18 04:40:00|36356.6|36336.6|36355.5|36335.5|36360.5|36340.5|36355.5|36335.5|19
1608266700000|2020-12-18 04:45:00|36350.5|36330.5|36367.5|36347.5|36367.5|36347.5|36350.5|36330.5|45
1608267000000|2020-12-18 04:50:00|36365.5|36345.5|36381|36361|36383.5|36363.5|36365.5|36345.5|50
1608267300000|2020-12-18 04:55:00|36383.5|36363.5|36386|36366|36391|36371|36381|36361|32
1608267600000|2020-12-18 05:00:00|36384.1|36364.1|36385.5|36365.5|36398|36378|36371|36351|97
1608267900000|2020-12-18 05:05:00|36383.5|36363.5|36380.5|36360.5|36390.5|36370.5|36380.5|36360.5|50
1608268200000|2020-12-18 05:10:00|36378|36358|36327.5|36307.5|36378|36358|36323|36303|114
1608268500000|2020-12-18 05:15:00|36325.5|36305.5|36335.5|36315.5|36341.1|36321.1|36325.5|36305.5|85
1608268800000|2020-12-18 05:20:00|36333|36313|36321.6|36301.6|36335.5|36315.5|36321.6|36301.6|49
1608269100000|2020-12-18 05:25:00|36321.1|36301.1|36291.6|36271.6|36321.1|36301.1|36273|36253|214
1608269400000|2020-12-18 05:30:00|36294.1|36274.1|36281.6|36261.6|36308.6|36288.6|36242.7|36222.7|567
1608269700000|2020-12-18 05:35:00|36280.5|36260.5|36231.6|36211.6|36291.6|36271.6|36215.2|36195.2|434
1608270000000|2020-12-18 05:40:00|36234.1|36214.1|36232.7|36212.7|36244.1|36224.1|36194.6|36174.6|363
1608270300000|2020-12-18 05:45:00|36232.1|36212.1|36276.6|36256.6|36281.6|36261.6|36226.6|36206.6|276
1608270600000|2020-12-18 05:50:00|36274.6|36254.6|36281.6|36261.6|36296.6|36276.6|36266.6|36246.6|153
1608270900000|2020-12-18 05:55:00|36284.1|36264.1|36276.6|36256.6|36306.6|36286.6|36268.6|36248.6|189
1608271200000|2020-12-18 06:00:00|36279.1|36259.1|36271.6|36251.6|36300.5|36280.5|36266.6|36246.6|150
1608271500000|2020-12-18 06:05:00|36273.6|36253.6|36256.6|36236.6|36281.6|36261.6|36251.6|36231.6|139
1608271800000|2020-12-18 06:10:00|36269.5|36249.5|36283.6|36263.6|36286.1|36266.1|36266.6|36246.6|101
1608272100000|2020-12-18 06:15:00|36281.1|36261.1|36296.6|36276.6|36301.1|36281.1|36271.1|36251.1|134
1608272400000|2020-12-18 06:20:00|36301.6|36281.6|36311.6|36291.6|36326.6|36306.6|36294.6|36274.6|195
1608272700000|2020-12-18 06:25:00|36314.1|36294.1|36316.6|36296.6|36325|36305|36301.6|36281.6|142
1608273000000|2020-12-18 06:30:00|36311.6|36291.6|36316.6|36296.6|36324.1|36304.1|36299.1|36279.1|133
1608273300000|2020-12-18 06:35:00|36314.1|36294.1|36311.6|36291.6|36331.6|36311.6|36299.6|36279.6|161
1608273600000|2020-12-18 06:40:00|36306.6|36286.6|36324.7|36304.7|36331.6|36311.6|36306.6|36286.6|170
1608273900000|2020-12-18 06:45:00|36327.2|36307.2|36351.6|36331.6|36356.6|36336.6|36326.6|36306.6|256
1608274200000|2020-12-18 06:50:00|36354.1|36334.1|36337.2|36317.2|36356.6|36336.6|36326.6|36306.6|171
1608274500000|2020-12-18 06:55:00|36336.6|36316.6|36314.1|36294.1|36344.1|36324.1|36296.6|36276.6|290
1608274800000|2020-12-18 07:00:00|36311.6|36291.6|36296.6|36276.6|36311.6|36291.6|36286.6|36266.6|112
1608275100000|2020-12-18 07:05:00|36294.7|36274.7|36291.6|36271.6|36296.6|36276.6|36266.6|36246.6|90
1608275400000|2020-12-18 07:10:00|36295.5|36275.5|36291.6|36271.6|36301.6|36281.6|36286.6|36266.6|46
1608275700000|2020-12-18 07:15:00|36286.6|36266.6|36296.6|36276.6|36301.6|36281.6|36286.6|36266.6|70
1608276000000|2020-12-18 07:20:00|36292.7|36272.7|36272.2|36252.2|36294.1|36274.1|36272.2|36252.2|36
1608276300000|2020-12-18 07:25:00|36274.7|36254.7|36257.2|36237.2|36276.6|36256.6|36257.2|36237.2|52
1608276600000|2020-12-18 07:30:00|36256.6|36236.6|36276.6|36256.6|36276.6|36256.6|36256.6|36236.6|52
1608276900000|2020-12-18 07:35:00|36279.1|36259.1|36286.6|36266.6|36286.6|36266.6|36271.6|36251.6|41
1608277200000|2020-12-18 07:40:00|36282.2|36262.2|36296.6|36276.6|36298.6|36278.6|36276.6|36256.6|37
1608277500000|2020-12-18 07:45:00|36299.1|36279.1|36304.1|36284.1|36309.1|36289.1|36296.6|36276.6|72
1608277800000|2020-12-18 07:50:00|36306.6|36286.6|36296.6|36276.6|36309.1|36289.1|36294.7|36274.7|47
1608278100000|2020-12-18 07:55:00|36299.1|36279.1|36311.6|36291.6|36311.6|36291.6|36289.1|36269.1|52
1608278400000|2020-12-18 08:00:00|36309.7|36289.7|36339.1|36319.1|36341.6|36321.6|36284.7|36264.7|241
1608278700000|2020-12-18 08:05:00|36337.2|36317.2|36329.1|36309.1|36341.6|36321.6|36321.6|36301.6|98
1608279000000|2020-12-18 08:10:00|36331.6|36311.6|36326.6|36306.6|36340.6|36320.6|36321.1|36301.1|90
1608279300000|2020-12-18 08:15:00|36331.6|36311.6|36341.6|36321.6|36341.6|36321.6|36309.7|36289.7|121
1608279600000|2020-12-18 08:20:00|36336.6|36316.6|36306.6|36286.6|36336.6|36316.6|36301.6|36281.6|55
1608279900000|2020-12-18 08:25:00|36308.6|36288.6|36346.6|36326.6|36370.6|36350.6|36301.6|36281.6|127
1608280200000|2020-12-18 08:30:00|36351.6|36331.6|36336.7|36316.7|36351.6|36331.6|36321.6|36301.6|75
1608280500000|2020-12-18 08:35:00|36338.6|36318.6|36346.7|36326.7|36346.7|36326.7|36321.7|36301.7|93
1608280800000|2020-12-18 08:40:00|36345.6|36325.6|36351.7|36331.7|36363.6|36343.6|36337.2|36317.2|78
1608281100000|2020-12-18 08:45:00|36353.6|36333.6|36344.7|36324.7|36356.7|36336.7|36315.2|36295.2|109
1608281400000|2020-12-18 08:50:00|36346.7|36326.7|36289.2|36269.2|36359.2|36339.2|36289.2|36269.2|149
1608281700000|2020-12-18 08:55:00|36286.7|36266.7|36279.2|36259.2|36291.7|36271.7|36266.7|36246.7|147
1608282000000|2020-12-18 09:00:00|36281.1|36261.1|36271.7|36251.7|36281.7|36261.7|36247.2|36227.2|100
1608282300000|2020-12-18 09:05:00|36269.2|36249.2|36326.7|36306.7|36326.7|36306.7|36259.7|36239.7|126
1608282600000|2020-12-18 09:10:00|36336.7|36316.7|36286.7|36266.7|36337.2|36317.2|36286.7|36266.7|88
1608282900000|2020-12-18 09:15:00|36284.7|36264.7|36266.7|36246.7|36289.2|36269.2|36262.2|36242.2|72
1608283200000|2020-12-18 09:20:00|36267.2|36247.2|36286.7|36266.7|36291.7|36271.7|36262.2|36242.2|86
1608283500000|2020-12-18 09:25:00|36294.2|36274.2|36321.7|36301.7|36321.7|36301.7|36294.2|36274.2|85
1608283800000|2020-12-18 09:30:00|36324.2|36304.2|36304.2|36284.2|36329.2|36309.2|36291.7|36271.7|87
1608284100000|2020-12-18 09:35:00|36306.1|36286.1|36291.7|36271.7|36311.7|36291.7|36284.2|36264.2|48
1608284400000|2020-12-18 09:40:00|36289.7|36269.7|36281.7|36261.7|36301.7|36281.7|36276.7|36256.7|44
1608284700000|2020-12-18 09:45:00|36284.2|36264.2|36256.7|36236.7|36296.7|36276.7|36256.7|36236.7|109
1608285000000|2020-12-18 09:50:00|36254.2|36234.2|36259.2|36239.2|36261.7|36241.7|36247.8|36227.8|64
1608285300000|2020-12-18 09:55:00|36261.7|36241.7|36266.7|36246.7|36266.7|36246.7|36259.2|36239.2|24
1608285600000|2020-12-18 10:00:00|36266.1|36246.1|36281.7|36261.7|36286.1|36266.1|36266.1|36246.1|53
1608285900000|2020-12-18 10:05:00|36286.7|36266.7|36284.2|36264.2|36286.7|36266.7|36262.2|36242.2|55
1608286200000|2020-12-18 10:10:00|36286.1|36266.1|36266.7|36246.7|36286.1|36266.1|36266.7|36246.7|35
1608286500000|2020-12-18 10:15:00|36268.6|36248.6|36266.7|36246.7|36276.7|36256.7|36261.7|36241.7|80
1608286800000|2020-12-18 10:20:00|36268.6|36248.6|36271.7|36251.7|36286.1|36266.1|36268.6|36248.6|70
1608287100000|2020-12-18 10:25:00|36269.2|36249.2|36289.2|36269.2|36294.2|36274.2|36266.7|36246.7|61
1608287400000|2020-12-18 10:30:00|36286.7|36266.7|36279.2|36259.2|36289.2|36269.2|36279.2|36259.2|28
1608287700000|2020-12-18 10:35:00|36278.6|36258.6|36271.7|36251.7|36284.2|36264.2|36264.2|36244.2|37
1608288000000|2020-12-18 10:40:00|36269.7|36249.7|36276.7|36256.7|36279.2|36259.2|36266.7|36246.7|17
1608288300000|2020-12-18 10:45:00|36279.2|36259.2|36271.7|36251.7|36279.2|36259.2|36266.7|36246.7|37
1608288600000|2020-12-18 10:50:00|36273.7|36253.7|36281.7|36261.7|36281.7|36261.7|36261.7|36241.7|51
1608288900000|2020-12-18 10:55:00|36282.2|36262.2|36273.7|36253.7|36286.7|36266.7|36266.7|36246.7|35
1608289200000|2020-12-18 11:00:00|36276.2|36256.2|36264.7|36244.7|36283.7|36263.7|36260.3|36240.3|54
1608289500000|2020-12-18 11:05:00|36266.7|36246.7|36291.7|36271.7|36299.2|36279.2|36266.7|36246.7|92
1608289800000|2020-12-18 11:10:00|36286.7|36266.7|36311.7|36291.7|36311.7|36291.7|36284.2|36264.2|46
1608290100000|2020-12-18 11:15:00|36309.2|36289.2|36326.7|36306.7|36331.2|36311.2|36309.2|36289.2|57
1608290400000|2020-12-18 11:20:00|36328.7|36308.7|36312.2|36292.2|36331.7|36311.7|36311.7|36291.7|55
1608290700000|2020-12-18 11:25:00|36311.7|36291.7|36316.7|36296.7|36326.7|36306.7|36307.8|36287.8|110
1608291000000|2020-12-18 11:30:00|36319.2|36299.2|36306.7|36286.7|36324.2|36304.2|36306.7|36286.7|40
1608291300000|2020-12-18 11:35:00|36308.7|36288.7|36314.2|36294.2|36321.7|36301.7|36304.2|36284.2|53
1608291600000|2020-12-18 11:40:00|36311.7|36291.7|36306.7|36286.7|36316.7|36296.7|36304.2|36284.2|42
1608291900000|2020-12-18 11:45:00|36309.2|36289.2|36291.7|36271.7|36311.7|36291.7|36291.7|36271.7|46
1608292200000|2020-12-18 11:50:00|36291.2|36271.2|36271.7|36251.7|36291.7|36271.7|36266.7|36246.7|110
1608292500000|2020-12-18 11:55:00|36274.2|36254.2|36286.7|36266.7|36289.2|36269.2|36271.7|36251.7|35
1608292800000|2020-12-18 12:00:00|36289.2|36269.2|36273.7|36253.7|36289.2|36269.2|36261.7|36241.7|68
1608293100000|2020-12-18 12:05:00|36276.7|36256.7|36294.2|36274.2|36294.2|36274.2|36266.7|36246.7|79
1608293400000|2020-12-18 12:10:00|36291.7|36271.7|36301.7|36281.7|36311.7|36291.7|36274.2|36254.2|154
1608293700000|2020-12-18 12:15:00|36306.2|36286.2|36321.7|36301.7|36321.7|36301.7|36306.2|36286.2|98
1608294000000|2020-12-18 12:20:00|36317.8|36297.8|36311.7|36291.7|36321.7|36301.7|36301.7|36281.7|129
1608294300000|2020-12-18 12:25:00|36313.7|36293.7|36333.7|36313.7|36333.7|36313.7|36299.8|36279.8|116
1608294600000|2020-12-18 12:30:00|36331.7|36311.7|36281.7|36261.7|36331.7|36311.7|36269.2|36249.2|421
1608294900000|2020-12-18 12:35:00|36284.2|36264.2|36346.7|36326.7|36371.7|36351.7|36281.7|36261.7|275
1608295200000|2020-12-18 12:40:00|36349.2|36329.2|36341.7|36321.7|36351.7|36331.7|36327.3|36307.3|113
1608295500000|2020-12-18 12:45:00|36339.8|36319.8|36351.7|36331.7|36361.7|36341.7|36326.7|36306.7|117
1608295800000|2020-12-18 12:50:00|36352.8|36332.8|36341.7|36321.7|36359.2|36339.2|36341.2|36321.2|125
1608296100000|2020-12-18 12:55:00|36336.7|36316.7|36326.7|36306.7|36339.2|36319.2|36301.7|36281.7|97
1608296400000|2020-12-18 13:00:00|36324.8|36304.8|36396.7|36376.7|36428.7|36408.7|36324.8|36304.8|1127
1608296700000|2020-12-18 13:05:00|36394.2|36374.2|36401.7|36381.7|36448.7|36428.7|36389.2|36369.2|784
1608297000000|2020-12-18 13:10:00|36396.7|36376.7|36350.7|36330.7|36396.7|36376.7|36329.8|36309.8|644
1608297300000|2020-12-18 13:15:00|36348.7|36328.7|36311.7|36291.7|36351.7|36331.7|36310.7|36290.7|775
1608297600000|2020-12-18 13:20:00|36314.8|36294.8|36294.2|36274.2|36332.3|36312.3|36289.8|36269.8|521
1608297900000|2020-12-18 13:25:00|36292.3|36272.3|36251.7|36231.7|36292.3|36272.3|36237.3|36217.3|644
1608298200000|2020-12-18 13:30:00|36254.2|36234.2|36236.7|36216.7|36274.2|36254.2|36219.8|36199.8|465
1608298500000|2020-12-18 13:35:00|36232.3|36212.3|36261.8|36241.8|36266.8|36246.8|36232.3|36212.3|559
1608298800000|2020-12-18 13:40:00|36256.8|36236.8|36276.8|36256.8|36279.3|36259.3|36246.8|36226.8|440
1608299100000|2020-12-18 13:45:00|36274.3|36254.3|36256.8|36236.8|36276.8|36256.8|36247.3|36227.3|460
1608299400000|2020-12-18 13:50:00|36259.3|36239.3|36284.8|36264.8|36291.8|36271.8|36254.8|36234.8|308
1608299700000|2020-12-18 13:55:00|36286.8|36266.8|36241.8|36221.8|36286.8|36266.8|36227.3|36207.3|411
1608300000000|2020-12-18 14:00:00|36239.8|36219.8|36246.8|36226.8|36256.8|36236.8|36207.3|36187.3|322
1608300300000|2020-12-18 14:05:00|36244.8|36224.8|36256.8|36236.8|36261.8|36241.8|36241.8|36221.8|308
1608300600000|2020-12-18 14:10:00|36254.3|36234.3|36261.8|36241.8|36281.8|36261.8|36239.8|36219.8|224
1608300900000|2020-12-18 14:15:00|36261.2|36241.2|36274.3|36254.3|36299.3|36279.3|36261.2|36241.2|304
1608301200000|2020-12-18 14:20:00|36276.2|36256.2|36234.3|36214.3|36286.8|36266.8|36234.3|36214.3|460
1608301500000|2020-12-18 14:25:00|36232.3|36212.3|36192.3|36172.3|36232.3|36212.3|36192.3|36172.3|412
1608301800000|2020-12-18 14:30:00|36190.4|36170.4|36259.3|36239.3|36266.8|36246.8|36152.9|36132.9|819
1608302100000|2020-12-18 14:35:00|36258.7|36238.7|36274.3|36254.3|36274.3|36254.3|36247.3|36227.3|262
1608302400000|2020-12-18 14:40:00|36274.8|36254.8|36296.8|36276.8|36319.3|36299.3|36274.8|36254.8|370
1608302700000|2020-12-18 14:45:00|36299.3|36279.3|36269.3|36249.3|36314.3|36294.3|36269.3|36249.3|252
1608303000000|2020-12-18 14:50:00|36271.8|36251.8|36057.9|36037.9|36271.8|36251.8|36057.9|36037.9|1239
1608303300000|2020-12-18 14:55:00|36060.4|36040.4|36137.9|36117.9|36159.8|36139.8|36040.4|36020.4|946
1608303600000|2020-12-18 15:00:00|36135.9|36115.9|36192.9|36172.9|36207.9|36187.9|36135.4|36115.4|501
1608303900000|2020-12-18 15:05:00|36197.9|36177.9|36207.9|36187.9|36212.9|36192.9|36177.9|36157.9|306
1608304200000|2020-12-18 15:10:00|36210.4|36190.4|36182.9|36162.9|36227.9|36207.9|36180.4|36160.4|879
1608304500000|2020-12-18 15:15:00|36185.4|36165.4|36207.9|36187.9|36217.9|36197.9|36182.9|36162.9|415
1608304800000|2020-12-18 15:20:00|36204.8|36184.8|36227.3|36207.3|36227.3|36207.3|36182.9|36162.9|394
1608305100000|2020-12-18 15:25:00|36225.4|36205.4|36215.9|36195.9|36247.3|36227.3|36207.9|36187.9|268
1608305400000|2020-12-18 15:30:00|36217.9|36197.9|36230.9|36210.9|36247.9|36227.9|36212.3|36192.3|149
1608305700000|2020-12-18 15:35:00|36228.4|36208.4|36202.3|36182.3|36255.4|36235.4|36202.3|36182.3|236
1608306000000|2020-12-18 15:40:00|36202.9|36182.9|36237.9|36217.9|36240.4|36220.4|36197.9|36177.9|184
1608306300000|2020-12-18 15:45:00|36235.9|36215.9|36284.8|36264.8|36290.4|36270.4|36227.9|36207.9|308
1608306600000|2020-12-18 15:50:00|36285.9|36265.9|36242.9|36222.9|36294.8|36274.8|36237.9|36217.9|225
1608306900000|2020-12-18 15:55:00|36244.8|36224.8|36307.9|36287.9|36312.9|36292.9|36242.9|36222.9|291
1608307200000|2020-12-18 16:00:00|36310.4|36290.4|36361.8|36341.8|36367.3|36347.3|36310.4|36290.4|474
1608307500000|2020-12-18 16:05:00|36362.3|36342.3|36347.3|36327.3|36386.8|36366.8|36345.4|36325.4|404
1608307800000|2020-12-18 16:10:00|36351.8|36331.8|36284.8|36264.8|36356.8|36336.8|36276.8|36256.8|320
1608308100000|2020-12-18 16:15:00|36286.8|36266.8|36296.8|36276.8|36301.8|36281.8|36271.8|36251.8|202
1608308400000|2020-12-18 16:20:00|36294.8|36274.8|36287.9|36267.9|36309.3|36289.3|36285.4|36265.4|143
1608308700000|2020-12-18 16:25:00|36292.9|36272.9|36300.4|36280.4|36302.9|36282.9|36280.4|36260.4|126
1608309000000|2020-12-18 16:30:00|36298.4|36278.4|36312.9|36292.9|36320.4|36300.4|36297.9|36277.9|158
1608309300000|2020-12-18 16:35:00|36314.9|36294.9|36281.8|36261.8|36323.2|36303.2|36276.8|36256.8|259
1608309600000|2020-12-18 16:40:00|36279.3|36259.3|36301.8|36281.8|36304.3|36284.3|36271.8|36251.8|357
1608309900000|2020-12-18 16:45:00|36297.4|36277.4|36276.8|36256.8|36301.8|36281.8|36271.8|36251.8|564
1608310200000|2020-12-18 16:50:00|36274.3|36254.3|36276.8|36256.8|36286.8|36266.8|36262.4|36242.4|243
1608310500000|2020-12-18 16:55:00|36272.4|36252.4|36274.3|36254.3|36281.8|36261.8|36262.4|36242.4|441
1608310800000|2020-12-18 17:00:00|36276.8|36256.8|36296.8|36276.8|36296.8|36276.8|36271.8|36251.8|238
1608311100000|2020-12-18 17:05:00|36294.9|36274.9|36314.3|36294.3|36316.8|36296.8|36291.3|36271.3|454
1608311400000|2020-12-18 17:10:00|36316.3|36296.3|36331.8|36311.8|36331.8|36311.8|36316.3|36296.3|190
1608311700000|2020-12-18 17:15:00|36336.3|36316.3|36342.4|36322.4|36366.8|36346.8|36336.3|36316.3|184
1608312000000|2020-12-18 17:20:00|36341.8|36321.8|36336.8|36316.8|36353.8|36333.8|36336.8|36316.8|91
1608312300000|2020-12-18 17:25:00|36334.9|36314.9|36346.8|36326.8|36347.4|36327.4|36334.3|36314.3|55
1608312600000|2020-12-18 17:30:00|36346.3|36326.3|36376.8|36356.8|36381.8|36361.8|36346.3|36326.3|122
1608312900000|2020-12-18 17:35:00|36374.9|36354.9|36379.9|36359.9|36396.8|36376.8|36374.9|36354.9|209
1608313200000|2020-12-18 17:40:00|36381.8|36361.8|36396.8|36376.8|36406.8|36386.8|36381.8|36361.8|201
1608313500000|2020-12-18 17:45:00|36397.4|36377.4|36371.8|36351.8|36398.8|36378.8|36369.9|36349.9|150
1608313800000|2020-12-18 17:50:00|36369.3|36349.3|36359.9|36339.9|36371.8|36351.8|36357.9|36337.9|222
1608314100000|2020-12-18 17:55:00|36357.9|36337.9|36337.9|36317.9|36369.9|36349.9|36337.4|36317.4|875
1608314400000|2020-12-18 18:00:00|36341.8|36321.8|36327.9|36307.9|36341.8|36321.8|36322.9|36302.9|364
1608314700000|2020-12-18 18:05:00|36329.9|36309.9|36342.9|36322.9|36342.9|36322.9|36329.9|36309.9|87
1608315000000|2020-12-18 18:10:00|36344.9|36324.9|36337.9|36317.9|36347.4|36327.4|36332.9|36312.9|90
1608315300000|2020-12-18 18:15:00|36340.4|36320.4|36342.4|36322.4|36347.9|36327.9|36340.4|36320.4|47
1608315600000|2020-12-18 18:20:00|36339.9|36319.9|36327.9|36307.9|36345.4|36325.4|36326|36306|58
1608315900000|2020-12-18 18:25:00|36330.4|36310.4|36342.4|36322.4|36346.8|36326.8|36330.4|36310.4|33
1608316200000|2020-12-18 18:30:00|36340.4|36320.4|36332.9|36312.9|36340.4|36320.4|36332.9|36312.9|54
1608316500000|2020-12-18 18:35:00|36334.9|36314.9|36332.9|36312.9|36340.4|36320.4|36332.9|36312.9|23
1608316800000|2020-12-18 18:40:00|36334.9|36314.9|36332.9|36312.9|36351.8|36331.8|36331|36311|89
1608317100000|2020-12-18 18:45:00|36329.9|36309.9|36318|36298|36333|36313|36318|36298|87
1608317400000|2020-12-18 18:50:00|36316|36296|36313|36293|36316|36296|36308|36288|72
1608317700000|2020-12-18 18:55:00|36315.5|36295.5|36327.4|36307.4|36338|36318|36315.5|36295.5|123
1608318000000|2020-12-18 19:00:00|36324.9|36304.9|36323|36303|36328|36308|36313|36293|68
1608318300000|2020-12-18 19:05:00|36326.9|36306.9|36363|36343|36363|36343|36325.5|36305.5|115
1608318600000|2020-12-18 19:10:00|36361|36341|36343|36323|36361|36341|36338|36318|47
1608318900000|2020-12-18 19:15:00|36341|36321|36345.5|36325.5|36348|36328|36338|36318|46
1608319200000|2020-12-18 19:20:00|36348|36328|36368|36348|36371|36351|36345.5|36325.5|64
1608319500000|2020-12-18 19:25:00|36368.5|36348.5|36365.5|36345.5|36371|36351|36363.5|36343.5|35
1608319800000|2020-12-18 19:30:00|36363.5|36343.5|36358.5|36338.5|36368|36348|36358.5|36338.5|31
1608320100000|2020-12-18 19:35:00|36358|36338|36363|36343|36365.5|36345.5|36358|36338|24
1608320400000|2020-12-18 19:40:00|36364.9|36344.9|36358|36338|36365.5|36345.5|36358|36338|32
1608320700000|2020-12-18 19:45:00|36355.5|36335.5|36343|36323|36358|36338|36338|36318|36
1608321000000|2020-12-18 19:50:00|36338|36318|36321|36301|36343|36323|36318.5|36298.5|69
1608321300000|2020-12-18 19:55:00|36323|36303|36310.5|36290.5|36323|36303|36305.5|36285.5|82
1608321600000|2020-12-18 20:00:00|36312.4|36292.4|36293|36273|36315.5|36295.5|36293|36273|37
1608321900000|2020-12-18 20:05:00|36295.5|36275.5|36300.5|36280.5|36300.5|36280.5|36293|36273|85
1608322200000|2020-12-18 20:10:00|36303|36283|36312.4|36292.4|36312.4|36292.4|36300.5|36280.5|28
1608322500000|2020-12-18 20:15:00|36313|36293|36315.5|36295.5|36319.9|36299.9|36313|36293|28
1608322800000|2020-12-18 20:20:00|36313.5|36293.5|36303|36283|36317.4|36297.4|36298.5|36278.5|27
1608323100000|2020-12-18 20:25:00|36301|36281|36308|36288|36308|36288|36298|36278|43
1608323400000|2020-12-18 20:30:00|36306|36286|36298|36278|36313|36293|36298|36278|60
1608323700000|2020-12-18 20:35:00|36299.9|36279.9|36288|36268|36303|36283|36283|36263|40
1608324000000|2020-12-18 20:40:00|36283|36263|36315.5|36295.5|36315.5|36295.5|36280.5|36260.5|32
1608324300000|2020-12-18 20:45:00|36318|36298|36318.5|36298.5|36328|36308|36313|36293|39
1608324600000|2020-12-18 20:50:00|36319.1|36299.1|36345.5|36325.5|36345.5|36325.5|36311|36291|65
1608324900000|2020-12-18 20:55:00|36346|36326|36343.6|36323.6|36368|36348|36338.6|36318.6|111
1608325200000|2020-12-18 21:00:00|36341.1|36321.1|36373|36353|36375.5|36355.5|36339.1|36319.1|84
1608325500000|2020-12-18 21:05:00|36374.9|36354.9|36380|36360|36383|36363|36373|36353|43
1608325800000|2020-12-18 21:10:00|36380.5|36360.5|36400|36380|36400|36380|36380.5|36360.5|38
1608326100000|2020-12-18 21:15:00|36398|36378|36395.5|36375.5|36398|36378|36393|36373|35
1608326400000|2020-12-18 21:20:00|36398|36378|36395.5|36375.5|36398|36378|36395|36375|46
1608326700000|2020-12-18 21:25:00|36395|36375|36403|36383|36403|36383|36390.5|36370.5|107
1608327000000|2020-12-18 21:30:00|36403.6|36383.6|36425.5|36405.5|36428|36408|36403.6|36383.6|88
1608327300000|2020-12-18 21:35:00|36427.5|36407.5|36418|36398|36428|36408|36418|36398|26
1608327600000|2020-12-18 21:40:00|36415.5|36395.5|36415.5|36395.5|36418|36398|36413|36393|17
1608327900000|2020-12-18 21:45:00|36418|36398|36440.5|36420.5|36448|36428|36418|36398|75
1608328200000|2020-12-18 21:50:00|36440|36420|36463|36443|36463|36443|36440|36420|72
1608328500000|2020-12-18 21:55:00|36463.6|36443.6|36433|36413|36469.1|36449.1|36428|36408|89
1608505200000|2020-12-20 23:00:00|36439.7|36419.7|36261.6|36241.6|36439.7|36419.7|36261.6|36241.6|391
1608505500000|2020-12-20 23:05:00|36263.5|36243.5|36293.5|36273.5|36293.5|36273.5|36247.2|36227.2|148
1608505800000|2020-12-20 23:10:00|36291.6|36271.6|36296.6|36276.6|36296.6|36276.6|36274.1|36254.1|21
1608506100000|2020-12-20 23:15:00|36294.1|36274.1|36294.1|36274.1|36296.6|36276.6|36284.7|36264.7|62
1608506400000|2020-12-20 23:20:00|36289.7|36269.7|36334.1|36314.1|36341.6|36321.6|36271.6|36251.6|69
1608506700000|2020-12-20 23:25:00|36331.6|36311.6|36303.5|36283.5|36331.6|36311.6|36299.1|36279.1|48
1608507000000|2020-12-20 23:30:00|36308.5|36288.5|36286.6|36266.6|36311.6|36291.6|36272.2|36252.2|53
1608507300000|2020-12-20 23:35:00|36288.5|36268.5|36266.6|36246.6|36288.5|36268.5|36266.6|36246.6|28
1608507600000|2020-12-20 23:40:00|36261.6|36241.6|36267.2|36247.2|36271.6|36251.6|36261.6|36241.6|19
1608507900000|2020-12-20 23:45:00|36262.8|36242.8|36284.1|36264.1|36289.1|36269.1|36261.6|36241.6|30
1608508200000|2020-12-20 23:50:00|36281.6|36261.6|36289.1|36269.1|36291|36271|36281.6|36261.6|11
1608508500000|2020-12-20 23:55:00|36287.2|36267.2|36309.1|36289.1|36309.1|36289.1|36286.6|36266.6|31
1608508800000|2020-12-21 00:00:00|36306.6|36286.6|36336.6|36316.6|36336.6|36316.6|36299.1|36279.1|86
1608509100000|2020-12-21 00:05:00|36338.5|36318.5|36326.6|36306.6|36339.1|36319.1|36301.6|36281.6|51
1608509400000|2020-12-21 00:10:00|36324.7|36304.7|36299.1|36279.1|36326.6|36306.6|36297.2|36277.2|31
1608509700000|2020-12-21 00:15:00|36298.5|36278.5|36274.1|36254.1|36299.1|36279.1|36269.1|36249.1|62
1608510000000|2020-12-21 00:20:00|36274.7|36254.7|36264.1|36244.1|36276.6|36256.6|36258.5|36238.5|56
1608510300000|2020-12-21 00:25:00|36266.6|36246.6|36261.6|36241.6|36274.1|36254.1|36261.6|36241.6|25
1608510600000|2020-12-21 00:30:00|36259.1|36239.1|36281.6|36261.6|36281.6|36261.6|36259.1|36239.1|36
1608510900000|2020-12-21 00:35:00|36282.2|36262.2|36321|36301|36321|36301|36282.2|36262.2|55
1608511200000|2020-12-21 00:40:00|36315.4|36295.4|36306.6|36286.6|36315.4|36295.4|36301.6|36281.6|28
1608511500000|2020-12-21 00:45:00|36307.3|36287.3|36307.9|36287.9|36310.4|36290.4|36284.8|36264.8|39
1608511800000|2020-12-21 00:50:00|36308.5|36288.5|36289.1|36269.1|36311.6|36291.6|36289.1|36269.1|40
1608512100000|2020-12-21 00:55:00|36286.6|36266.6|36279.1|36259.1|36286.6|36266.6|36267.9|36247.9|34
1608512400000|2020-12-21 01:00:00|36276.6|36256.6|36251.6|36231.6|36281|36261|36119.8|36099.8|928
1608512700000|2020-12-21 01:05:00|36254.1|36234.1|36306.6|36286.6|36309.1|36289.1|36234.1|36214.1|517
1608513000000|2020-12-21 01:10:00|36309.1|36289.1|36281.6|36261.6|36309.1|36289.1|36246.6|36226.6|482
1608513300000|2020-12-21 01:15:00|36279.1|36259.1|36279.2|36259.2|36294.2|36274.2|36244.1|36224.1|248
1608513600000|2020-12-21 01:20:00|36277.3|36257.3|36319.2|36299.2|36319.2|36299.2|36274.2|36254.2|363
1608513900000|2020-12-21 01:25:00|36321|36301|36299.2|36279.2|36334.2|36314.2|36299.2|36279.2|232
1608514200000|2020-12-21 01:30:00|36304.2|36284.2|36254.2|36234.2|36304.2|36284.2|36249.2|36229.2|234
1608514500000|2020-12-21 01:35:00|36250.4|36230.4|36239.2|36219.2|36253.5|36233.5|36209.2|36189.2|225
1608514800000|2020-12-21 01:40:00|36236.7|36216.7|36156.7|36136.7|36241.7|36221.7|36152.3|36132.3|425
1608515100000|2020-12-21 01:45:00|36154.8|36134.8|36101.7|36081.7|36166|36146|36101.7|36081.7|376
1608515400000|2020-12-21 01:50:00|36099.2|36079.2|36146.1|36126.1|36149.2|36129.2|36074.2|36054.2|473
1608515700000|2020-12-21 01:55:00|36146.7|36126.7|36129.2|36109.2|36169.2|36149.2|36119.2|36099.2|354
1608516000000|2020-12-21 02:00:00|36124.2|36104.2|36159.2|36139.2|36169.8|36149.8|36124.2|36104.2|346
1608516300000|2020-12-21 02:05:00|36161.7|36141.7|36131.1|36111.1|36171.7|36151.7|36129.2|36109.2|240
1608516600000|2020-12-21 02:10:00|36132.9|36112.9|35990.4|35970.4|36139.2|36119.2|35982.9|35962.9|763
1608516900000|2020-12-21 02:15:00|35992.9|35972.9|36040.4|36020.4|36045.4|36025.4|35992.9|35972.9|164
1608517200000|2020-12-21 02:20:00|36042.9|36022.9|36000.4|35980.4|36045.4|36025.4|35995.4|35975.4|81
1608517500000|2020-12-21 02:25:00|36002.9|35982.9|36020.4|36000.4|36022.9|36002.9|36000.4|35980.4|91
1608517800000|2020-12-21 02:30:00|36017.9|35997.9|36040.4|36020.4|36040.4|36020.4|35954.1|35934.1|830
1608518100000|2020-12-21 02:35:00|36042.9|36022.9|36010.4|35990.4|36047.9|36027.9|36005.4|35985.4|457
1608518400000|2020-12-21 02:40:00|36006.6|35986.6|36055.4|36035.4|36055.4|36035.4|35990.4|35970.4|259
1608518700000|2020-12-21 02:45:00|36056.6|36036.6|36077.3|36057.3|36079.8|36059.8|36052.9|36032.9|196
1608519000000|2020-12-21 02:50:00|36080.4|36060.4|36087.9|36067.9|36104.2|36084.2|36075.4|36055.4|226
1608519300000|2020-12-21 02:55:00|36086|36066|36082.9|36062.9|36087.9|36067.9|36062.9|36042.9|134
1608519600000|2020-12-21 03:00:00|36085.4|36065.4|36040.4|36020.4|36085.4|36065.4|36027.9|36007.9|265
1608519900000|2020-12-21 03:05:00|36038.5|36018.5|36080.4|36060.4|36080.4|36060.4|36037.9|36017.9|168
1608520200000|2020-12-21 03:10:00|36077.9|36057.9|36112.9|36092.9|36131|36111|36070.4|36050.4|228
1608520500000|2020-12-21 03:15:00|36115.4|36095.4|36132.9|36112.9|36137.9|36117.9|36107.9|36087.9|209
1608520800000|2020-12-21 03:20:00|36131|36111|36097.9|36077.9|36135.4|36115.4|36081|36061|158
1608521100000|2020-12-21 03:25:00|36095.4|36075.4|36117.9|36097.9|36130.4|36110.4|36084.2|36064.2|208
1608521400000|2020-12-21 03:30:00|36120.4|36100.4|36130.4|36110.4|36130.4|36110.4|36112.9|36092.9|58
1608521700000|2020-12-21 03:35:00|36127.9|36107.9|36112.9|36092.9|36130.4|36110.4|36110.4|36090.4|26
1608522000000|2020-12-21 03:40:00|36115.4|36095.4|36112.9|36092.9|36115.4|36095.4|36105.4|36085.4|41
1608522300000|2020-12-21 03:45:00|36114.8|36094.8|36110.4|36090.4|36115.4|36095.4|36110.4|36090.4|9
1608522600000|2020-12-21 03:50:00|36107.9|36087.9|36102.9|36082.9|36107.9|36087.9|36097.9|36077.9|39
1608522900000|2020-12-21 03:55:00|36103.6|36083.6|36095.4|36075.4|36105.4|36085.4|36090.4|36070.4|28
1608523200000|2020-12-21 04:00:00|36090.4|36070.4|36080.4|36060.4|36090.4|36070.4|36080.4|36060.4|42
1608523500000|2020-12-21 04:05:00|36082.9|36062.9|36087.9|36067.9|36087.9|36067.9|36080.4|36060.4|23
1608523800000|2020-12-21 04:10:00|36090.4|36070.4|36082.9|36062.9|36099.2|36079.2|36082.3|36062.3|51
1608524100000|2020-12-21 04:15:00|36081.1|36061.1|36067.9|36047.9|36082.9|36062.9|36050.4|36030.4|67
1608524400000|2020-12-21 04:20:00|36066.1|36046.1|36063|36043|36066.1|36046.1|36055.5|36035.5|26
1608524700000|2020-12-21 04:25:00|36063.6|36043.6|36065.5|36045.5|36068|36048|36061.1|36041.1|15
1608525000000|2020-12-21 04:30:00|36068|36048|36045.5|36025.5|36069.8|36049.8|36038|36018|64
1608525300000|2020-12-21 04:35:00|36050.5|36030.5|36053|36033|36058|36038|36050.5|36030.5|25
1608525600000|2020-12-21 04:40:00|36050.5|36030.5|36055.5|36035.5|36060.5|36040.5|36048|36028|37
1608525900000|2020-12-21 04:45:00|36058|36038|36058|36038|36058|36038|36055.5|36035.5|17
1608526200000|2020-12-21 04:50:00|36055.5|36035.5|36060.5|36040.5|36063|36043|36053.6|36033.6|19
1608526500000|2020-12-21 04:55:00|36061.1|36041.1|36070.5|36050.5|36073|36053|36060.5|36040.5|43
1608526800000|2020-12-21 05:00:00|36072.3|36052.3|36078|36058|36078|36058|36060.5|36040.5|56
1608527100000|2020-12-21 05:05:00|36080.5|36060.5|36080.5|36060.5|36080.5|36060.5|36075.5|36055.5|32
1608527400000|2020-12-21 05:10:00|36083|36063|36083|36063|36095.5|36075.5|36080.5|36060.5|55
1608527700000|2020-12-21 05:15:00|36085.5|36065.5|36083.6|36063.6|36088|36068|36075.5|36055.5|40
1608528000000|2020-12-21 05:20:00|36085.5|36065.5|36053|36033|36085.5|36065.5|36053|36033|70
1608528300000|2020-12-21 05:25:00|36055.5|36035.5|36060.5|36040.5|36063|36043|36053|36033|24
1608528600000|2020-12-21 05:30:00|36058|36038|36083|36063|36105.5|36085.5|36051.1|36031.1|370
1608528900000|2020-12-21 05:35:00|36081.1|36061.1|36098|36078|36110.5|36090.5|36075.5|36055.5|135
1608529200000|2020-12-21 05:40:00|36097.4|36077.4|36088|36068|36097.4|36077.4|36058|36038|160
1608529500000|2020-12-21 05:45:00|36090.5|36070.5|36105.5|36085.5|36110.5|36090.5|36080.5|36060.5|95
1608529800000|2020-12-21 05:50:00|36108|36088|36130.5|36110.5|36135.5|36115.5|36100.5|36080.5|140
1608530100000|2020-12-21 05:55:00|36135.5|36115.5|36195.5|36175.5|36203|36183|36135.5|36115.5|441
1608530400000|2020-12-21 06:00:00|36193.6|36173.6|36148|36128|36195.5|36175.5|36145.5|36125.5|255
1608530700000|2020-12-21 06:05:00|36146.1|36126.1|36195.5|36175.5|36200.5|36180.5|36145.5|36125.5|140
1608531000000|2020-12-21 06:10:00|36200.5|36180.5|36213|36193|36215.5|36195.5|36175.5|36155.5|168
1608531300000|2020-12-21 06:15:00|36214.9|36194.9|36273|36253|36290.5|36270.5|36212.4|36192.4|561
1608531600000|2020-12-21 06:20:00|36274.9|36254.9|36210.5|36190.5|36285.5|36265.5|36190.5|36170.5|394
1608531900000|2020-12-21 06:25:00|36212.4|36192.4|36188|36168|36213|36193|36175.5|36155.5|163
1608532200000|2020-12-21 06:30:00|36190.5|36170.5|36190.5|36170.5|36198|36178|36160.5|36140.5|150
1608532500000|2020-12-21 06:35:00|36194.3|36174.3|36210.5|36190.5|36210.5|36190.5|36183|36163|166
1608532800000|2020-12-21 06:40:00|36206.7|36186.7|36223|36203|36230.5|36210.5|36190.5|36170.5|201
1608533100000|2020-12-21 06:45:00|36221.1|36201.1|36257.4|36237.4|36265.5|36245.5|36200.5|36180.5|229
1608533400000|2020-12-21 06:50:00|36258|36238|36248|36228|36269.9|36249.9|36247.4|36227.4|179
1608533700000|2020-12-21 06:55:00|36245.5|36225.5|36203|36183|36245.5|36225.5|36181.8|36161.8|383
1608534000000|2020-12-21 07:00:00|36203.6|36183.6|36153|36133|36205.5|36185.5|36141.1|36121.1|165
1608534300000|2020-12-21 07:05:00|36150.5|36130.5|36128.6|36108.6|36175.5|36155.5|36128.6|36108.6|130
1608534600000|2020-12-21 07:10:00|36130.5|36110.5|36153|36133|36164.9|36144.9|36130.5|36110.5|52
1608534900000|2020-12-21 07:15:00|36155.5|36135.5|36135.5|36115.5|36167.4|36147.4|36128.6|36108.6|63
1608535200000|2020-12-21 07:20:00|36133.6|36113.6|36085.5|36065.5|36135.5|36115.5|36085.5|36065.5|127
1608535500000|2020-12-21 07:25:00|36083|36063|36060.5|36040.5|36095.5|36075.5|36060.5|36040.5|105
1608535800000|2020-12-21 07:30:00|36059.9|36039.9|36045.5|36025.5|36078|36058|36040.5|36020.5|163
1608536100000|2020-12-21 07:35:00|36043.6|36023.6|36060.5|36040.5|36060.5|36040.5|36015.5|35995.5|179
1608536400000|2020-12-21 07:40:00|36058|36038|36045.5|36025.5|36068|36048|36045.5|36025.5|111
1608536700000|2020-12-21 07:45:00|36043|36023|36003|35983|36043|36023|35971.2|35951.2|260
1608537000000|2020-12-21 07:50:00|36006.8|35986.8|36020.5|36000.5|36022.4|36002.4|35978|35958|180
1608537300000|2020-12-21 07:55:00|36024.9|36004.9|36060.5|36040.5|36064.9|36044.9|36020.5|36000.5|204
1608537600000|2020-12-21 08:00:00|36068|36048|35985.5|35965.5|36068|36048|35947.4|35927.4|348
1608537900000|2020-12-21 08:05:00|35980.5|35960.5|35975.5|35955.5|35980.5|35960.5|35935.5|35915.5|234
1608538200000|2020-12-21 08:10:00|35978|35958|36067.4|36047.4|36074.9|36054.9|35973.7|35953.7|313
1608538500000|2020-12-21 08:15:00|36065.5|36045.5|36070.5|36050.5|36070.5|36050.5|36025.5|36005.5|125
1608538800000|2020-12-21 08:20:00|36068|36048|36050.5|36030.5|36070.5|36050.5|36036.8|36016.8|77
1608539100000|2020-12-21 08:25:00|36048.7|36028.7|36035.6|36015.6|36060.6|36040.6|36028|36008|85
1608539400000|2020-12-21 08:30:00|36033.7|36013.7|36043.1|36023.1|36080.6|36060.6|36026.2|36006.2|218
1608539700000|2020-12-21 08:35:00|36041.2|36021.2|36079.9|36059.9|36080.6|36060.6|36033.1|36013.1|124
1608540000000|2020-12-21 08:40:00|36081.8|36061.8|36076.2|36056.2|36081.8|36061.8|36055.6|36035.6|118
1608540300000|2020-12-21 08:45:00|36075.6|36055.6|36081.8|36061.8|36086.8|36066.8|36065.6|36045.6|214
1608540600000|2020-12-21 08:50:00|36086.8|36066.8|36061.8|36041.8|36086.8|36066.8|36056.8|36036.8|87
1608540900000|2020-12-21 08:55:00|36062.4|36042.4|36033.1|36013.1|36071.8|36051.8|36025.6|36005.6|410
1608541200000|2020-12-21 09:00:00|36031.2|36011.2|36028.1|36008.1|36043.1|36023.1|36010.6|35990.6|94
1608541500000|2020-12-21 09:05:00|36026.2|36006.2|36058.1|36038.1|36073.1|36053.1|36025.6|36005.6|97
1608541800000|2020-12-21 09:10:00|36058.7|36038.7|35988.1|35968.1|36060.6|36040.6|35985.6|35965.6|153
1608542100000|2020-12-21 09:15:00|35990.6|35970.6|36045.6|36025.6|36045.6|36025.6|35985.6|35965.6|117
1608542400000|2020-12-21 09:20:00|36043.7|36023.7|36069.9|36049.9|36078.1|36058.1|36043.1|36023.1|109
1608542700000|2020-12-21 09:25:00|36068.1|36048.1|36058.1|36038.1|36073.1|36053.1|36052.4|36032.4|98
1608543000000|2020-12-21 09:30:00|36054.9|36034.9|36033.1|36013.1|36054.9|36034.9|36020.6|36000.6|83
1608543300000|2020-12-21 09:35:00|36034.9|36014.9|35988.1|35968.1|36034.9|36014.9|35968.7|35948.7|148
1608543600000|2020-12-21 09:40:00|35986.8|35966.8|35933.7|35913.7|35986.8|35966.8|35933.7|35913.7|187
1608543900000|2020-12-21 09:45:00|35933.1|35913.1|35754.3|35734.3|35933.1|35913.1|35683.7|35663.7|979
1608544200000|2020-12-21 09:50:00|35752.4|35732.4|35754.3|35734.3|35814.3|35794.3|35741.8|35721.8|330
1608544500000|2020-12-21 09:55:00|35751.8|35731.8|35721.8|35701.8|35756.8|35736.8|35684.3|35664.3|416
1608544800000|2020-12-21 10:00:00|35723.7|35703.7|35634.3|35614.3|35724.3|35704.3|35594.9|35574.9|630
1608545100000|2020-12-21 10:05:00|35631.8|35611.8|35549.3|35529.3|35646.8|35626.8|35549.3|35529.3|822
1608545400000|2020-12-21 10:10:00|35554.3|35534.3|35564.3|35544.3|35604.3|35584.3|35544.3|35524.3|465
1608545700000|2020-12-21 10:15:00|35565|35545|35584.3|35564.3|35609.3|35589.3|35559.3|35539.3|367
1608546000000|2020-12-21 10:20:00|35581.8|35561.8|35509.3|35489.3|35584.3|35564.3|35509.3|35489.3|467
1608546300000|2020-12-21 10:25:00|35514.3|35494.3|35530.6|35510.6|35542.5|35522.5|35503.7|35483.7|709
1608546600000|2020-12-21 10:30:00|35533.1|35513.1|35520.6|35500.6|35535.6|35515.6|35496.8|35476.8|429
1608546900000|2020-12-21 10:35:00|35523.1|35503.1|35573.1|35553.1|35573.7|35553.7|35515.6|35495.6|504
1608547200000|2020-12-21 10:40:00|35572.5|35552.5|35624.3|35604.3|35624.3|35604.3|35560.6|35540.6|604
1608547500000|2020-12-21 10:45:00|35620.6|35600.6|35619.4|35599.4|35624.3|35604.3|35577.5|35557.5|245
1608547800000|2020-12-21 10:50:00|35620|35600|35609.4|35589.4|35624.4|35604.4|35566.9|35546.9|219
1608548100000|2020-12-21 10:55:00|35613.1|35593.1|35581.9|35561.9|35641.2|35621.2|35561.9|35541.9|400
1608548400000|2020-12-21 11:00:00|35586.2|35566.2|35615|35595|35660|35640|35576.9|35556.9|351
1608548700000|2020-12-21 11:05:00|35616.9|35596.9|35657.5|35637.5|35661.9|35641.9|35594.4|35574.4|232
1608549000000|2020-12-21 11:10:00|35661.9|35641.9|35699.4|35679.4|35724.4|35704.4|35645|35625|262
1608549300000|2020-12-21 11:15:00|35701.9|35681.9|35699.4|35679.4|35721.9|35701.9|35694.4|35674.4|142
1608549600000|2020-12-21 11:20:00|35697.5|35677.5|35706.9|35686.9|35709.4|35689.4|35691.9|35671.9|82
1608549900000|2020-12-21 11:25:00|35704.4|35684.4|35714.4|35694.4|35718.1|35698.1|35694.4|35674.4|138
1608550200000|2020-12-21 11:30:00|35719.4|35699.4|35719.4|35699.4|35724.4|35704.4|35711.9|35691.9|125
1608550500000|2020-12-21 11:35:00|35721.2|35701.2|35734.4|35714.4|35754.4|35734.4|35699.4|35679.4|458
1608550800000|2020-12-21 11:40:00|35732.5|35712.5|35776.3|35756.3|35804.4|35784.4|35714.4|35694.4|206
1608551100000|2020-12-21 11:45:00|35776.9|35756.9|35774.4|35754.4|35785.6|35765.6|35754.4|35734.4|150
1608551400000|2020-12-21 11:50:00|35776.9|35756.9|35741.9|35721.9|35776.9|35756.9|35726.9|35706.9|122
1608551700000|2020-12-21 11:55:00|35743.8|35723.8|35784.4|35764.4|35788.1|35768.1|35740|35720|127
1608552000000|2020-12-21 12:00:00|35788.8|35768.8|35839.4|35819.4|35840|35820|35788.8|35768.8|321
1608552300000|2020-12-21 12:05:00|35844.4|35824.4|35839.4|35819.4|35859.4|35839.4|35819.4|35799.4|274
1608552600000|2020-12-21 12:10:00|35841.9|35821.9|35824.4|35804.4|35849.4|35829.4|35820|35800|166
1608552900000|2020-12-21 12:15:00|35825|35805|35774.4|35754.4|35825|35805|35765|35745|220
1608553200000|2020-12-21 12:20:00|35772.5|35752.5|35757.5|35737.5|35798.8|35778.8|35749.4|35729.4|167
1608553500000|2020-12-21 12:25:00|35756.9|35736.9|35779.4|35759.4|35791.3|35771.3|35731.9|35711.9|310
1608553800000|2020-12-21 12:30:00|35784.4|35764.4|35666.9|35646.9|35784.4|35764.4|35655|35635|568
1608554100000|2020-12-21 12:35:00|35668.8|35648.8|35734.4|35714.4|35734.4|35714.4|35665|35645|280
1608554400000|2020-12-21 12:40:00|35736.3|35716.3|35749.4|35729.4|35769.4|35749.4|35736.3|35716.3|189
1608554700000|2020-12-21 12:45:00|35751.3|35731.3|35759.4|35739.4|35776.9|35756.9|35751.3|35731.3|109
1608555000000|2020-12-21 12:50:00|35761.3|35741.3|35760.7|35740.7|35799.4|35779.4|35760.7|35740.7|386
1608555300000|2020-12-21 12:55:00|35761.3|35741.3|35745.7|35725.7|35798.2|35778.2|35733.2|35713.2|356
1608555600000|2020-12-21 13:00:00|35748.2|35728.2|35793.2|35773.2|35823.2|35803.2|35656.3|35636.3|946
1608555900000|2020-12-21 13:05:00|35795.7|35775.7|35691.9|35671.9|35828.2|35808.2|35680.7|35660.7|875
1608556200000|2020-12-21 13:10:00|35696.9|35676.9|35604.4|35584.4|35738.8|35718.8|35595.1|35575.1|1140
1608556500000|2020-12-21 13:15:00|35606.3|35586.3|35626.9|35606.9|35667.6|35647.6|35592.6|35572.6|697
1608556800000|2020-12-21 13:20:00|35628.8|35608.8|35669.4|35649.4|35676.9|35656.9|35599.4|35579.4|488
1608557100000|2020-12-21 13:25:00|35668.8|35648.8|35669.4|35649.4|35673.8|35653.8|35629.4|35609.4|261
1608557400000|2020-12-21 13:30:00|35671.9|35651.9|35659.4|35639.4|35671.9|35651.9|35616.9|35596.9|426
1608557700000|2020-12-21 13:35:00|35661.9|35641.9|35666.9|35646.9|35669.4|35649.4|35605.1|35585.1|345
1608558000000|2020-12-21 13:40:00|35665.1|35645.1|35668.8|35648.8|35673.2|35653.2|35644.4|35624.4|223
1608558300000|2020-12-21 13:45:00|35669.4|35649.4|35661.9|35641.9|35678.2|35658.2|35658.8|35638.8|175
1608558600000|2020-12-21 13:50:00|35659.4|35639.4|35659.4|35639.4|35674.4|35654.4|35649.4|35629.4|157
1608558900000|2020-12-21 13:55:00|35655.7|35635.7|35650.1|35630.1|35676.3|35656.3|35647.6|35627.6|196
1608559200000|2020-12-21 14:00:00|35653.8|35633.8|35629.5|35609.5|35658.2|35638.2|35624.5|35604.5|314
1608559500000|2020-12-21 14:05:00|35627.6|35607.6|35620.1|35600.1|35632|35612|35599.5|35579.5|322
1608559800000|2020-12-21 14:10:00|35619.5|35599.5|35582|35562|35623.8|35603.8|35574.5|35554.5|500
1608560100000|2020-12-21 14:15:00|35584.5|35564.5|35654.5|35634.5|35664.5|35644.5|35564.5|35544.5|523
1608560400000|2020-12-21 14:20:00|35652.6|35632.6|35669.5|35649.5|35672|35652|35632|35612|321
1608560700000|2020-12-21 14:25:00|35673.2|35653.2|35683.8|35663.8|35685.7|35665.7|35662|35642|249
1608561000000|2020-12-21 14:30:00|35683.2|35663.2|35725.7|35705.7|35750.7|35730.7|35683.2|35663.2|601
1608561300000|2020-12-21 14:35:00|35729.5|35709.5|35728.2|35708.2|35762.6|35742.6|35705.7|35685.7|403
1608561600000|2020-12-21 14:40:00|35728.8|35708.8|35702.6|35682.6|35755.7|35735.7|35688.8|35668.8|280
1608561900000|2020-12-21 14:45:00|35700.1|35680.1|35735.7|35715.7|35748.2|35728.2|35695.1|35675.1|311
1608562200000|2020-12-21 14:50:00|35733.2|35713.2|35773.2|35753.2|35793.2|35773.2|35725.7|35705.7|334
1608562500000|2020-12-21 14:55:00|35771.4|35751.4|35803.2|35783.2|35837.6|35817.6|35770.7|35750.7|572
1608562800000|2020-12-21 15:00:00|35800.7|35780.7|35732.6|35712.6|35803.2|35783.2|35728.2|35708.2|450
1608563100000|2020-12-21 15:05:00|35733.2|35713.2|35728.2|35708.2|35755.1|35735.1|35708.2|35688.2|326
1608563400000|2020-12-21 15:10:00|35725.7|35705.7|35702.6|35682.6|35740.7|35720.7|35688.2|35668.2|295
1608563700000|2020-12-21 15:15:00|35700.7|35680.7|35658.2|35638.2|35700.7|35680.7|35638.2|35618.2|540
1608564000000|2020-12-21 15:20:00|35660.7|35640.7|35628.2|35608.2|35668.2|35648.2|35623.2|35603.2|389
1608564300000|2020-12-21 15:25:00|35623.2|35603.2|35650.7|35630.7|35653.2|35633.2|35618.2|35598.2|289
1608564600000|2020-12-21 15:30:00|35652.6|35632.6|35678.2|35658.2|35693.2|35673.2|35635.1|35615.1|224
1608564900000|2020-12-21 15:35:00|35680.7|35660.7|35668.9|35648.9|35680.7|35660.7|35641.4|35621.4|271
1608565200000|2020-12-21 15:40:00|35666.4|35646.4|35663.2|35643.2|35671.4|35651.4|35655.7|35635.7|157
1608565500000|2020-12-21 15:45:00|35661.4|35641.4|35653.2|35633.2|35665.7|35645.7|35633.2|35613.2|151
1608565800000|2020-12-21 15:50:00|35655.7|35635.7|35690.1|35670.1|35698.3|35678.3|35633.2|35613.2|235
1608566100000|2020-12-21 15:55:00|35693.3|35673.3|35663.3|35643.3|35698.3|35678.3|35663.3|35643.3|306
1608566400000|2020-12-21 16:00:00|35664.5|35644.5|35658.3|35638.3|35693.3|35673.3|35643.3|35623.3|336
1608566700000|2020-12-21 16:05:00|35660.8|35640.8|35637.6|35617.6|35678.3|35658.3|35618.9|35598.9|263
1608567000000|2020-12-21 16:10:00|35635.8|35615.8|35643.9|35623.9|35651.4|35631.4|35633.9|35613.9|173
1608567300000|2020-12-21 16:15:00|35641.4|35621.4|35628.3|35608.3|35646.4|35626.4|35618.9|35598.9|168
1608567600000|2020-12-21 16:20:00|35630.8|35610.8|35648.3|35628.3|35655.8|35635.8|35623.9|35603.9|182
1608567900000|2020-12-21 16:25:00|35650.1|35630.1|35692.6|35672.6|35692.6|35672.6|35646.4|35626.4|152
1608568200000|2020-12-21 16:30:00|35694.5|35674.5|35655.8|35635.8|35696.4|35676.4|35655.8|35635.8|135
1608568500000|2020-12-21 16:35:00|35657.6|35637.6|35672.6|35652.6|35672.6|35652.6|35650.8|35630.8|132
1608568800000|2020-12-21 16:40:00|35675.1|35655.1|35663.3|35643.3|35678.3|35658.3|35653.3|35633.3|123
1608569100000|2020-12-21 16:45:00|35659.5|35639.5|35642.6|35622.6|35667.6|35647.6|35626.4|35606.4|560
1608569400000|2020-12-21 16:50:00|35643.3|35623.3|35668.3|35648.3|35683.3|35663.3|35640.8|35620.8|224
1608569700000|2020-12-21 16:55:00|35666.4|35646.4|35678.3|35658.3|35708.3|35688.3|35665.8|35645.8|256
1608570000000|2020-12-21 17:00:00|35683.3|35663.3|35752.7|35732.7|35752.7|35732.7|35680.8|35660.8|217
1608570300000|2020-12-21 17:05:00|35750.8|35730.8|35772.7|35752.7|35773.3|35753.3|35748.3|35728.3|226
1608570600000|2020-12-21 17:10:00|35773.3|35753.3|35808.3|35788.3|35808.3|35788.3|35773.3|35753.3|229
1608570900000|2020-12-21 17:15:00|35803.3|35783.3|35765.8|35745.8|35813.3|35793.3|35763.3|35743.3|170
1608571200000|2020-12-21 17:20:00|35767.7|35747.7|35788.3|35768.3|35793.3|35773.3|35767.7|35747.7|128
1608571500000|2020-12-21 17:25:00|35786.4|35766.4|35777.7|35757.7|35788.3|35768.3|35773.3|35753.3|77
1608571800000|2020-12-21 17:30:00|35778.3|35758.3|35763.9|35743.9|35787.7|35767.7|35763.9|35743.9|97
1608572100000|2020-12-21 17:35:00|35762.1|35742.1|35773.3|35753.3|35775.8|35755.8|35758.3|35738.3|75
1608572400000|2020-12-21 17:40:00|35773.9|35753.9|35768.3|35748.3|35788.3|35768.3|35768.3|35748.3|101
1608572700000|2020-12-21 17:45:00|35770.2|35750.2|35768.3|35748.3|35773.3|35753.3|35750.8|35730.8|182
1608573000000|2020-12-21 17:50:00|35766.4|35746.4|35778.3|35758.3|35802.7|35782.7|35765.8|35745.8|150
1608573300000|2020-12-21 17:55:00|35780.8|35760.8|35797.7|35777.7|35807.7|35787.7|35760.8|35740.8|873
1608573600000|2020-12-21 18:00:00|35793.3|35773.3|35790.8|35770.8|35807|35787|35783.3|35763.3|306
1608573900000|2020-12-21 18:05:00|35793.3|35773.3|35813.3|35793.3|35813.3|35793.3|35788.3|35768.3|218
1608574200000|2020-12-21 18:10:00|35812.1|35792.1|35803.3|35783.3|35816.4|35796.4|35795.8|35775.8|172
1608574500000|2020-12-21 18:15:00|35808.3|35788.3|35805.2|35785.2|35810.2|35790.2|35798.3|35778.3|77
1608574800000|2020-12-21 18:20:00|35801.5|35781.5|35805.8|35785.8|35805.8|35785.8|35788.3|35768.3|53
1608575100000|2020-12-21 18:25:00|35805.2|35785.2|35830.8|35810.8|35833.3|35813.3|35798.3|35778.3|77
1608575400000|2020-12-21 18:30:00|35832.7|35812.7|35835.8|35815.8|35849.6|35829.6|35830.8|35810.8|151
1608575700000|2020-12-21 18:35:00|35836.5|35816.5|35833.3|35813.3|35848.3|35828.3|35833.3|35813.3|52
1608576000000|2020-12-21 18:40:00|35834|35814|35830.8|35810.8|35840.8|35820.8|35819|35799|106
1608576300000|2020-12-21 18:45:00|35829|35809|35803.3|35783.3|35830.8|35810.8|35802.7|35782.7|88
1608576600000|2020-12-21 18:50:00|35796.5|35776.5|35818.3|35798.3|35820.8|35800.8|35796.5|35776.5|93
1608576900000|2020-12-21 18:55:00|35820.8|35800.8|35778.3|35758.3|35823.3|35803.3|35778.3|35758.3|83
1608577200000|2020-12-21 19:00:00|35776.5|35756.5|35780.8|35760.8|35785.2|35765.2|35773.3|35753.3|39
1608577500000|2020-12-21 19:05:00|35779|35759|35798.3|35778.3|35798.3|35778.3|35773.3|35753.3|111
1608577800000|2020-12-21 19:10:00|35802.1|35782.1|35790.8|35770.8|35808.3|35788.3|35788.3|35768.3|70
1608578100000|2020-12-21 19:15:00|35793.3|35773.3|35808.3|35788.3|35808.3|35788.3|35793.3|35773.3|26
1608578400000|2020-12-21 19:20:00|35806.5|35786.5|35843.4|35823.4|35843.4|35823.4|35803.3|35783.3|68
1608578700000|2020-12-21 19:25:00|35841.5|35821.5|35848.4|35828.4|35848.4|35828.4|35838.4|35818.4|62
1608579000000|2020-12-21 19:30:00|35849.6|35829.6|35840.9|35820.9|35858.4|35838.4|35840.9|35820.9|43
1608579300000|2020-12-21 19:35:00|35842.7|35822.7|35868.4|35848.4|35870.9|35850.9|35840.9|35820.9|48
1608579600000|2020-12-21 19:40:00|35870.2|35850.2|35853.4|35833.4|35873.4|35853.4|35850.9|35830.9|49
1608579900000|2020-12-21 19:45:00|35855.9|35835.9|35853.4|35833.4|35858.4|35838.4|35853.4|35833.4|29
1608580200000|2020-12-21 19:50:00|35857.1|35837.1|35865.9|35845.9|35868.4|35848.4|35853.4|35833.4|28
1608580500000|2020-12-21 19:55:00|35868.4|35848.4|35870.9|35850.9|35875.9|35855.9|35866.5|35846.5|48
1608580800000|2020-12-21 20:00:00|35869|35849|35868.4|35848.4|35878.4|35858.4|35868.4|35848.4|32
1608581100000|2020-12-21 20:05:00|35865.9|35845.9|35848.4|35828.4|35865.9|35845.9|35848.4|35828.4|57
1608581400000|2020-12-21 20:10:00|35847.1|35827.1|35835.9|35815.9|35847.1|35827.1|35828.4|35808.4|47
1608581700000|2020-12-21 20:15:00|35832.1|35812.1|35833.4|35813.4|35835.9|35815.9|35828.4|35808.4|35
1608582000000|2020-12-21 20:20:00|35831.5|35811.5|35830.9|35810.9|35833.4|35813.4|35828.4|35808.4|20
1608582300000|2020-12-21 20:25:00|35828.4|35808.4|35838.4|35818.4|35838.4|35818.4|35828.4|35808.4|18
1608582600000|2020-12-21 20:30:00|35833.4|35813.4|35800.9|35780.9|35838.4|35818.4|35800.9|35780.9|60
1608582900000|2020-12-21 20:35:00|35803.4|35783.4|35810.9|35790.9|35810.9|35790.9|35793.4|35773.4|47
1608583200000|2020-12-21 20:40:00|35812.8|35792.8|35823.4|35803.4|35828.4|35808.4|35812.8|35792.8|82
1608583500000|2020-12-21 20:45:00|35820.9|35800.9|35823.4|35803.4|35830.3|35810.3|35818.4|35798.4|36
1608583800000|2020-12-21 20:50:00|35822.8|35802.8|35813.4|35793.4|35823.4|35803.4|35800.9|35780.9|65
1608584100000|2020-12-21 20:55:00|35817.8|35797.8|35843.4|35823.4|35843.4|35823.4|35817.8|35797.8|67
1608584400000|2020-12-21 21:00:00|35840.3|35820.3|35828.4|35808.4|35843.4|35823.4|35828.4|35808.4|82
1608584700000|2020-12-21 21:05:00|35830.3|35810.3|35835.9|35815.9|35835.9|35815.9|35818.4|35798.4|34
1608585000000|2020-12-21 21:10:00|35833.4|35813.4|35835.9|35815.9|35838.4|35818.4|35828.4|35808.4|17
1608585300000|2020-12-21 21:15:00|35833.4|35813.4|35837.8|35817.8|35837.8|35817.8|35833.4|35813.4|22
1608585600000|2020-12-21 21:20:00|35835.9|35815.9|35830.9|35810.9|35835.9|35815.9|35830.9|35810.9|14
1608585900000|2020-12-21 21:25:00|35828.4|35808.4|35828.4|35808.4|35829|35809|35824|35804|12
1608586200000|2020-12-21 21:30:00|35826.5|35806.5|35838.4|35818.4|35838.4|35818.4|35825.9|35805.9|33
1608586500000|2020-12-21 21:35:00|35843.4|35823.4|35838.4|35818.4|35843.4|35823.4|35838.4|35818.4|8
1608586800000|2020-12-21 21:40:00|35842.1|35822.1|35843.4|35823.4|35843.4|35823.4|35842.1|35822.1|18
1608587100000|2020-12-21 21:45:00|35848.4|35828.4|35852.8|35832.8|35852.8|35832.8|35848.4|35828.4|36
1608587400000|2020-12-21 21:50:00|35853.4|35833.4|35848.4|35828.4|35853.4|35833.4|35848.4|35828.4|14
1608587700000|2020-12-21 21:55:00|35844.7|35824.7|35830.3|35810.3|35844.7|35824.7|35825.9|35805.9|50
1608591600000|2020-12-21 23:00:00|35827.2|35807.2|35867.8|35847.8|35868.5|35848.5|35827.2|35807.2|68
1608591900000|2020-12-21 23:05:00|35868.5|35848.5|35883.5|35863.5|35888.5|35868.5|35866|35846|65
1608592200000|2020-12-21 23:10:00|35881|35861|35883.5|35863.5|35893.5|35873.5|35871|35851|47
1608592500000|2020-12-21 23:15:00|35882.2|35862.2|35899.1|35879.1|35903.5|35883.5|35878.5|35858.5|37
1608592800000|2020-12-21 23:20:00|35901|35881|35876|35856|35901|35881|35876|35856|20
1608593100000|2020-12-21 23:25:00|35873.5|35853.5|35866|35846|35876|35856|35861|35841|35
1608593400000|2020-12-21 23:30:00|35863.5|35843.5|35863.5|35843.5|35872.8|35852.8|35859.7|35839.7|25
1608593700000|2020-12-21 23:35:00|35866|35846|35866|35846|35871|35851|35863.5|35843.5|13
1608594000000|2020-12-21 23:40:00|35866.6|35846.6|35871|35851|35878.5|35858.5|35866.6|35846.6|23
1608594300000|2020-12-21 23:45:00|35868.5|35848.5|35866|35846|35871|35851|35863.5|35843.5|42
1608594600000|2020-12-21 23:50:00|35864.1|35844.1|35863.5|35843.5|35868.5|35848.5|35863.5|35843.5|17
1608594900000|2020-12-21 23:55:00|35866|35846|35863.5|35843.5|35868.5|35848.5|35856|35836|34
1608595200000|2020-12-22 00:00:00|35864.1|35844.1|35871|35851|35873.5|35853.5|35853.5|35833.5|36
1608595500000|2020-12-22 00:05:00|35869.1|35849.1|35876|35856|35878.5|35858.5|35869.1|35849.1|12
1608595800000|2020-12-22 00:10:00|35873.5|35853.5|35898.5|35878.5|35903.5|35883.5|35873.5|35853.5|73
1608596100000|2020-12-22 00:15:00|35896.6|35876.6|35886|35866|35898.5|35878.5|35881.6|35861.6|26
1608596400000|2020-12-22 00:20:00|35883.5|35863.5|35868.5|35848.5|35888.5|35868.5|35868.5|35848.5|27
1608596700000|2020-12-22 00:25:00|35867.9|35847.9|35856|35836|35868.5|35848.5|35856|35836|18
1608597000000|2020-12-22 00:30:00|35857.9|35837.9|35851|35831|35861|35841|35843.5|35823.5|48
1608597300000|2020-12-22 00:35:00|35849.1|35829.1|35848.5|35828.5|35851|35831|35841.6|35821.6|28
1608597600000|2020-12-22 00:40:00|35851|35831|35846|35826|35856|35836|35846|35826|14
1608597900000|2020-12-22 00:45:00|35844.1|35824.1|35828.5|35808.5|35844.1|35824.1|35828.5|35808.5|121
1608598200000|2020-12-22 00:50:00|35823.5|35803.5|35788.5|35768.5|35823.5|35803.5|35788.5|35768.5|84
1608598500000|2020-12-22 00:55:00|35791|35771|35806|35786|35808.5|35788.5|35788.5|35768.5|66
1608598800000|2020-12-22 01:00:00|35803.5|35783.5|35798.5|35778.5|35826|35806|35763.5|35743.5|520
1608599100000|2020-12-22 01:05:00|35796.7|35776.7|35806|35786|35818.5|35798.5|35764.2|35744.2|270
1608599400000|2020-12-22 01:10:00|35803.5|35783.5|35783.5|35763.5|35808.5|35788.5|35758.5|35738.5|188
1608599700000|2020-12-22 01:15:00|35785.4|35765.4|35818.5|35798.5|35826|35806|35778.5|35758.5|129
1608600000000|2020-12-22 01:20:00|35821|35801|35833.5|35813.5|35851|35831|35806.7|35786.7|177
1608600300000|2020-12-22 01:25:00|35836|35816|35873.5|35853.5|35878.5|35858.5|35833.5|35813.5|249
1608600600000|2020-12-22 01:30:00|35870.4|35850.4|35861|35841|35878.5|35858.5|35848.5|35828.5|125
1608600900000|2020-12-22 01:35:00|35859.2|35839.2|35838.5|35818.5|35861|35841|35826.7|35806.7|98
1608601200000|2020-12-22 01:40:00|35833.5|35813.5|35833.5|35813.5|35838.5|35818.5|35819.2|35799.2|89
1608601500000|2020-12-22 01:45:00|35832.9|35812.9|35818.5|35798.5|35842.3|35822.3|35808.5|35788.5|100
1608601800000|2020-12-22 01:50:00|35817.9|35797.9|35808.5|35788.5|35831|35811|35808.5|35788.5|63
1608602100000|2020-12-22 01:55:00|35804.2|35784.2|35808.5|35788.5|35808.5|35788.5|35788.5|35768.5|114
1608602400000|2020-12-22 02:00:00|35804.2|35784.2|35868.5|35848.5|35871.7|35851.7|35798.5|35778.5|167
1608602700000|2020-12-22 02:05:00|35869.2|35849.2|35856|35836|35872.9|35852.9|35849.2|35829.2|115
1608603000000|2020-12-22 02:10:00|35853.5|35833.5|35862.9|35842.9|35873.5|35853.5|35853.5|35833.5|96
1608603300000|2020-12-22 02:15:00|35863.5|35843.5|35818.6|35798.6|35863.5|35843.5|35818.6|35798.6|52
1608603600000|2020-12-22 02:20:00|35823.6|35803.6|35833.6|35813.6|35836.1|35816.1|35823.6|35803.6|84
1608603900000|2020-12-22 02:25:00|35831.1|35811.1|35835.4|35815.4|35840.4|35820.4|35828.6|35808.6|26
1608604200000|2020-12-22 02:30:00|35836.1|35816.1|35878.6|35858.6|35886.1|35866.1|35834.2|35814.2|125
1608604500000|2020-12-22 02:35:00|35880.4|35860.4|35903.6|35883.6|35931.1|35911.1|35878.6|35858.6|298
1608604800000|2020-12-22 02:40:00|35901.1|35881.1|35888.6|35868.6|35903.6|35883.6|35883.6|35863.6|106
1608605100000|2020-12-22 02:45:00|35886.1|35866.1|35928.6|35908.6|35928.6|35908.6|35873.6|35853.6|273
1608605400000|2020-12-22 02:50:00|35926.1|35906.1|35943.6|35923.6|35948.6|35928.6|35918.6|35898.6|160
1608605700000|2020-12-22 02:55:00|35942.9|35922.9|35933.6|35913.6|35951.1|35931.1|35923.6|35903.6|174
1608606000000|2020-12-22 03:00:00|35932.9|35912.9|35918.6|35898.6|35933.6|35913.6|35905.4|35885.4|154
1608606300000|2020-12-22 03:05:00|35917.3|35897.3|35901.1|35881.1|35917.3|35897.3|35893.6|35873.6|187
1608606600000|2020-12-22 03:10:00|35903.6|35883.6|35883.6|35863.6|35903.6|35883.6|35878.6|35858.6|65
1608606900000|2020-12-22 03:15:00|35881.1|35861.1|35848.6|35828.6|35888.6|35868.6|35842.9|35822.9|136
1608607200000|2020-12-22 03:20:00|35846.1|35826.1|35823.6|35803.6|35856.1|35836.1|35803.6|35783.6|172
1608607500000|2020-12-22 03:25:00|35826.1|35806.1|35858.6|35838.6|35862.9|35842.9|35823.6|35803.6|154
1608607800000|2020-12-22 03:30:00|35860.4|35840.4|35850.4|35830.4|35863.6|35843.6|35843.6|35823.6|66
1608608100000|2020-12-22 03:35:00|35851.1|35831.1|35838.6|35818.6|35851.1|35831.1|35833.6|35813.6|58
1608608400000|2020-12-22 03:40:00|35834.9|35814.9|35853.6|35833.6|35853.6|35833.6|35834.9|35814.9|21
1608608700000|2020-12-22 03:45:00|35851.1|35831.1|35843.6|35823.6|35853.6|35833.6|35841.1|35821.1|16
1608609000000|2020-12-22 03:50:00|35841.1|35821.1|35841.1|35821.1|35846.1|35826.1|35841.1|35821.1|6
1608609300000|2020-12-22 03:55:00|35843|35823|35839.2|35819.2|35843.6|35823.6|35838.6|35818.6|12
1608609600000|2020-12-22 04:00:00|35838.6|35818.6|35823.6|35803.6|35843.6|35823.6|35818.6|35798.6|57
1608609900000|2020-12-22 04:05:00|35821.1|35801.1|35818.6|35798.6|35823.6|35803.6|35813.6|35793.6|25
1608610200000|2020-12-22 04:10:00|35816.1|35796.1|35813.6|35793.6|35816.1|35796.1|35808.6|35788.6|22
1608610500000|2020-12-22 04:15:00|35814.3|35794.3|35798.6|35778.6|35818.6|35798.6|35793.6|35773.6|55
1608610800000|2020-12-22 04:20:00|35796.1|35776.1|35811.1|35791.1|35811.1|35791.1|35791.1|35771.1|51
1608611100000|2020-12-22 04:25:00|35809.3|35789.3|35808.6|35788.6|35818.6|35798.6|35806.1|35786.1|47
1608611400000|2020-12-22 04:30:00|35813|35793|35796.1|35776.1|35815.5|35795.5|35796.1|35776.1|45
1608611700000|2020-12-22 04:35:00|35798.6|35778.6|35804.3|35784.3|35808.6|35788.6|35791.1|35771.1|29
1608612000000|2020-12-22 04:40:00|35804.9|35784.9|35793.6|35773.6|35808.6|35788.6|35793.6|35773.6|25
1608612300000|2020-12-22 04:45:00|35791.1|35771.1|35778.6|35758.6|35793|35773|35773.6|35753.6|74
1608612600000|2020-12-22 04:50:00|35776.8|35756.8|35781.1|35761.1|35783.6|35763.6|35776.1|35756.1|28
1608612900000|2020-12-22 04:55:00|35778.6|35758.6|35778.6|35758.6|35786.1|35766.1|35778.6|35758.6|19
1608613200000|2020-12-22 05:00:00|35776.8|35756.8|35748.6|35728.6|35778.6|35758.6|35733.6|35713.6|194
1608613500000|2020-12-22 05:05:00|35743.6|35723.6|35763.6|35743.6|35763.6|35743.6|35741.1|35721.1|67
1608613800000|2020-12-22 05:10:00|35761.8|35741.8|35758.6|35738.6|35763.6|35743.6|35748.6|35728.6|72
1608614100000|2020-12-22 05:15:00|35756.8|35736.8|35715.5|35695.5|35756.8|35736.8|35711.1|35691.1|123
1608614400000|2020-12-22 05:20:00|35713.6|35693.6|35686.1|35666.1|35713.6|35693.6|35684.3|35664.3|147
1608614700000|2020-12-22 05:25:00|35688|35668|35691.1|35671.1|35698.6|35678.6|35666.1|35646.1|152
1608615000000|2020-12-22 05:30:00|35693|35673|35716.1|35696.1|35716.1|35696.1|35649.3|35629.3|540
1608615300000|2020-12-22 05:35:00|35718|35698|35681.1|35661.1|35725.5|35705.5|35669.3|35649.3|235
1608615600000|2020-12-22 05:40:00|35679.3|35659.3|35678.7|35658.7|35698.7|35678.7|35654.3|35634.3|256
1608615900000|2020-12-22 05:45:00|35676.2|35656.2|35658.7|35638.7|35678.7|35658.7|35646.2|35626.2|290
1608616200000|2020-12-22 05:50:00|35661.2|35641.2|35676.2|35656.2|35683|35663|35638.7|35618.7|209
1608616500000|2020-12-22 05:55:00|35673.7|35653.7|35628.7|35608.7|35678|35658|35618.7|35598.7|205
1608616800000|2020-12-22 06:00:00|35631.2|35611.2|35571.8|35551.8|35633.7|35613.7|35568.7|35548.7|369
1608617100000|2020-12-22 06:05:00|35573.7|35553.7|35483.1|35463.1|35593|35573|35478.7|35458.7|646
1608617400000|2020-12-22 06:10:00|35481.2|35461.2|35562.5|35542.5|35565.6|35545.6|35467.5|35447.5|532
1608617700000|2020-12-22 06:15:00|35560|35540|35566.8|35546.8|35569.3|35549.3|35537.5|35517.5|183
1608618000000|2020-12-22 06:20:00|35565|35545|35572.5|35552.5|35587.5|35567.5|35540|35520|214
1608618300000|2020-12-22 06:25:00|35570.6|35550.6|35605|35585|35610|35590|35568.1|35548.1|247
1608618600000|2020-12-22 06:30:00|35600.6|35580.6|35580|35560|35600.6|35580.6|35567.5|35547.5|118
1608618900000|2020-12-22 06:35:00|35582.5|35562.5|35520|35500|35585|35565|35520|35500|231
1608619200000|2020-12-22 06:40:00|35518.7|35498.7|35357.5|35337.5|35520|35500|35357.5|35337.5|788
1608619500000|2020-12-22 06:45:00|35355.6|35335.6|35385|35365|35415.6|35395.6|35352.5|35332.5|523
1608619800000|2020-12-22 06:50:00|35386.8|35366.8|35340|35320|35407.5|35387.5|35331.8|35311.8|429
1608620100000|2020-12-22 06:55:00|35339.3|35319.3|35335.6|35315.6|35366.8|35346.8|35332.5|35312.5|390
1608620400000|2020-12-22 07:00:00|35339.3|35319.3|35350|35330|35354.3|35334.3|35337.5|35317.5|148
1608620700000|2020-12-22 07:05:00|35346.3|35326.3|35370|35350|35375|35355|35335|35315|239
1608621000000|2020-12-22 07:10:00|35368.1|35348.1|35399.3|35379.3|35399.3|35379.3|35362.5|35342.5|220
1608621300000|2020-12-22 07:15:00|35400|35380|35375|35355|35409.3|35389.3|35366.8|35346.8|189
1608621600000|2020-12-22 07:20:00|35380|35360|35415|35395|35415|35395|35380|35360|105
1608621900000|2020-12-22 07:25:00|35413.1|35393.1|35392.5|35372.5|35415|35395|35382.5|35362.5|74
1608622200000|2020-12-22 07:30:00|35390.6|35370.6|35380|35360|35406.9|35386.9|35370|35350|149
1608622500000|2020-12-22 07:35:00|35382.5|35362.5|35380|35360|35390|35370|35375.6|35355.6|116
1608622800000|2020-12-22 07:40:00|35382.5|35362.5|35410|35390|35415|35395|35380.7|35360.7|103
1608623100000|2020-12-22 07:45:00|35407.5|35387.5|35410|35390|35418.2|35398.2|35405|35385|65
1608623400000|2020-12-22 07:50:00|35408.2|35388.2|35400|35380|35420|35400|35400|35380|95
1608623700000|2020-12-22 07:55:00|35398.2|35378.2|35355|35335|35400|35380|35355|35335|175
1608624000000|2020-12-22 08:00:00|35360|35340|35375|35355|35390|35370|35352.5|35332.5|245
1608624300000|2020-12-22 08:05:00|35373.2|35353.2|35415|35395|35425|35405|35360|35340|199
1608624600000|2020-12-22 08:10:00|35417.5|35397.5|35410.7|35390.7|35430|35410|35410.7|35390.7|232
1608624900000|2020-12-22 08:15:00|35410|35390|35405|35385|35422.5|35402.5|35400|35380|112
1608625200000|2020-12-22 08:20:00|35405.7|35385.7|35405|35385|35422.5|35402.5|35395|35375|130
1608625500000|2020-12-22 08:25:00|35407.5|35387.5|35405|35385|35410|35390|35385|35365|237
1608625800000|2020-12-22 08:30:00|35409.4|35389.4|35415|35395|35430|35410|35405|35385|197
1608626100000|2020-12-22 08:35:00|35413.2|35393.2|35450|35430|35450|35430|35407.5|35387.5|114
1608626400000|2020-12-22 08:40:00|35451.9|35431.9|35470|35450|35470|35450|35450|35430|101
1608626700000|2020-12-22 08:45:00|35468.2|35448.2|35442.5|35422.5|35475|35455|35442.5|35422.5|104
1608627000000|2020-12-22 08:50:00|35443.2|35423.2|35445|35425|35450|35430|35434.4|35414.4|63
1608627300000|2020-12-22 08:55:00|35442.5|35422.5|35410|35390|35475|35455|35410|35390|131
1608627600000|2020-12-22 09:00:00|35413.7|35393.7|35410|35390|35417.5|35397.5|35390|35370|119
1608627900000|2020-12-22 09:05:00|35407.5|35387.5|35435|35415|35435|35415|35393.2|35373.2|65
1608628200000|2020-12-22 09:10:00|35430.7|35410.7|35450.1|35430.1|35465.1|35445.1|35427.5|35407.5|92
1608628500000|2020-12-22 09:15:00|35451.9|35431.9|35422.6|35402.6|35457.6|35437.6|35415.1|35395.1|65
1608628800000|2020-12-22 09:20:00|35420.1|35400.1|35415.1|35395.1|35430.1|35410.1|35412.6|35392.6|38
1608629100000|2020-12-22 09:25:00|35412.6|35392.6|35402.6|35382.6|35415.1|35395.1|35395.7|35375.7|90
1608629400000|2020-12-22 09:30:00|35404.4|35384.4|35395.1|35375.1|35417.6|35397.6|35380.1|35360.1|102
1608629700000|2020-12-22 09:35:00|35394.4|35374.4|35422.6|35402.6|35424.4|35404.4|35370.1|35350.1|157
1608630000000|2020-12-22 09:40:00|35420.1|35400.1|35400.1|35380.1|35427.6|35407.6|35400.1|35380.1|97
1608630300000|2020-12-22 09:45:00|35401.9|35381.9|35390.1|35370.1|35404.4|35384.4|35372.6|35352.6|126
1608630600000|2020-12-22 09:50:00|35388.2|35368.2|35370.1|35350.1|35392.6|35372.6|35362.6|35342.6|77
1608630900000|2020-12-22 09:55:00|35371.9|35351.9|35320.1|35300.1|35390.1|35370.1|35310.7|35290.7|175
1608631200000|2020-12-22 10:00:00|35317.6|35297.6|35192.6|35172.6|35331.9|35311.9|35137.6|35117.6|1160
1608631500000|2020-12-22 10:05:00|35197.6|35177.6|35297.6|35277.6|35302.6|35282.6|35188.2|35168.2|315
1608631800000|2020-12-22 10:10:00|35300.1|35280.1|35280.1|35260.1|35302.6|35282.6|35265.1|35245.1|123
1608632100000|2020-12-22 10:15:00|35278.2|35258.2|35295.1|35275.1|35300.1|35280.1|35272.6|35252.6|105
1608632400000|2020-12-22 10:20:00|35297.6|35277.6|35274.4|35254.4|35300.1|35280.1|35265.1|35245.1|79
1608632700000|2020-12-22 10:25:00|35272.6|35252.6|35252.6|35232.6|35277.6|35257.6|35252.6|35232.6|63
1608633000000|2020-12-22 10:30:00|35250.7|35230.7|35230.1|35210.1|35250.7|35230.7|35220.1|35200.1|168
1608633300000|2020-12-22 10:35:00|35232.6|35212.6|35220.1|35200.1|35233.8|35213.8|35220.1|35200.1|135
1608633600000|2020-12-22 10:40:00|35225.1|35205.1|35225.1|35205.1|35240.1|35220.1|35222.6|35202.6|71
1608633900000|2020-12-22 10:45:00|35222.6|35202.6|35217.6|35197.6|35227.6|35207.6|35199.4|35179.4|183
1608634200000|2020-12-22 10:50:00|35220.1|35200.1|35240.1|35220.1|35245.1|35225.1|35207.6|35187.6|182
1608634500000|2020-12-22 10:55:00|35245.1|35225.1|35292|35272|35292|35272|35245.1|35225.1|131
1608634800000|2020-12-22 11:00:00|35291.3|35271.3|35255.1|35235.1|35293.8|35273.8|35242.6|35222.6|101
1608635100000|2020-12-22 11:05:00|35257.6|35237.6|35267.6|35247.6|35300.1|35280.1|35255.1|35235.1|195
1608635400000|2020-12-22 11:10:00|35269.5|35249.5|35279.5|35259.5|35285.1|35265.1|35265.1|35245.1|58
1608635700000|2020-12-22 11:15:00|35280.1|35260.1|35292.6|35272.6|35292.6|35272.6|35265.1|35245.1|55
1608636000000|2020-12-22 11:20:00|35295.1|35275.1|35338.3|35318.3|35340.1|35320.1|35275.1|35255.1|199
1608636300000|2020-12-22 11:25:00|35337.6|35317.6|35305.1|35285.1|35344.5|35324.5|35305.1|35285.1|165
1608636600000|2020-12-22 11:30:00|35307.6|35287.6|35292.6|35272.6|35307.6|35287.6|35275.1|35255.1|104
1608636900000|2020-12-22 11:35:00|35292|35272|35282.6|35262.6|35297.6|35277.6|35282.6|35262.6|54
1608637200000|2020-12-22 11:40:00|35285.1|35265.1|35295.1|35275.1|35302.6|35282.6|35285.1|35265.1|78
1608637500000|2020-12-22 11:45:00|35292.6|35272.6|35293.3|35273.3|35305.1|35285.1|35270.1|35250.1|92
1608637800000|2020-12-22 11:50:00|35303.8|35283.8|35257.6|35237.6|35304.5|35284.5|35257.6|35237.6|110
1608638100000|2020-12-22 11:55:00|35259.5|35239.5|35267.6|35247.6|35267.6|35247.6|35250.8|35230.8|102
1608638400000|2020-12-22 12:00:00|35265.1|35245.1|35277.6|35257.6|35287.6|35267.6|35252.6|35232.6|86
1608638700000|2020-12-22 12:05:00|35280.1|35260.1|35260.1|35240.1|35280.1|35260.1|35232.6|35212.6|161
1608639000000|2020-12-22 12:10:00|35262.6|35242.6|35305.1|35285.1|35310.1|35290.1|35260.1|35240.1|94
1608639300000|2020-12-22 12:15:00|35307|35287|35300.1|35280.1|35315.1|35295.1|35300.1|35280.1|132
1608639600000|2020-12-22 12:20:00|35295.8|35275.8|35282.7|35262.7|35312|35292|35270.2|35250.2|89
1608639900000|2020-12-22 12:25:00|35280.8|35260.8|35317.7|35297.7|35327.7|35307.7|35275.2|35255.2|131
1608640200000|2020-12-22 12:30:00|35320.2|35300.2|35302.7|35282.7|35323.8|35303.8|35295.2|35275.2|176
1608640500000|2020-12-22 12:35:00|35305.2|35285.2|35310.8|35290.8|35330.2|35310.2|35302.7|35282.7|119
1608640800000|2020-12-22 12:40:00|35313.3|35293.3|35335.2|35315.2|35335.2|35315.2|35313.3|35293.3|117
1608641100000|2020-12-22 12:45:00|35332.7|35312.7|35320.2|35300.2|35335.2|35315.2|35315.8|35295.8|90
1608641400000|2020-12-22 12:50:00|35325.2|35305.2|35352.7|35332.7|35352.7|35332.7|35320.2|35300.2|149
1608641700000|2020-12-22 12:55:00|35355.2|35335.2|35355.2|35335.2|35360.2|35340.2|35333.3|35313.3|230
1608642000000|2020-12-22 13:00:00|35350.2|35330.2|35400.2|35380.2|35420.2|35400.2|35317.7|35297.7|912
1608642300000|2020-12-22 13:05:00|35402|35382|35320.8|35300.8|35412|35392|35320.8|35300.8|428
1608642600000|2020-12-22 13:10:00|35315.8|35295.8|35335.2|35315.2|35365.2|35345.2|35255.8|35235.8|870
1608642900000|2020-12-22 13:15:00|35332.7|35312.7|35305.2|35285.2|35367.7|35347.7|35295.2|35275.2|524
1608643200000|2020-12-22 13:20:00|35303.3|35283.3|35305.8|35285.8|35312.7|35292.7|35260.2|35240.2|403
1608643500000|2020-12-22 13:25:00|35305.2|35285.2|35295.2|35275.2|35305.2|35285.2|35277.7|35257.7|174
1608643800000|2020-12-22 13:30:00|35295.8|35275.8|35325.2|35305.2|35325.2|35305.2|35250.2|35230.2|279
1608644100000|2020-12-22 13:35:00|35322.7|35302.7|35300.2|35280.2|35330.2|35310.2|35285.2|35265.2|193
1608644400000|2020-12-22 13:40:00|35297.7|35277.7|35272.7|35252.7|35297.7|35277.7|35262.7|35242.7|215
1608644700000|2020-12-22 13:45:00|35275.2|35255.2|35285.2|35265.2|35290.2|35270.2|35270.2|35250.2|150
1608645000000|2020-12-22 13:50:00|35287|35267|35287.7|35267.7|35303.4|35283.4|35280.2|35260.2|139
1608645300000|2020-12-22 13:55:00|35289.5|35269.5|35275.2|35255.2|35310.2|35290.2|35260.2|35240.2|186
1608645600000|2020-12-22 14:00:00|35277|35257|35305.2|35285.2|35307|35287|35250.2|35230.2|269
1608645900000|2020-12-22 14:05:00|35301.5|35281.5|35330.2|35310.2|35335.2|35315.2|35297.7|35277.7|224
1608646200000|2020-12-22 14:10:00|35332.7|35312.7|35310.2|35290.2|35343.9|35323.9|35305.2|35285.2|196
1608646500000|2020-12-22 14:15:00|35305.2|35285.2|35320.2|35300.2|35320.2|35300.2|35285.2|35265.2|162
1608646800000|2020-12-22 14:20:00|35322.1|35302.1|35282.7|35262.7|35332.7|35312.7|35282.7|35262.7|149
1608647100000|2020-12-22 14:25:00|35280.9|35260.9|35231.4|35211.4|35285.2|35265.2|35200.2|35180.2|463
1608647400000|2020-12-22 14:30:00|35229.6|35209.6|35160.2|35140.2|35257.7|35237.7|35155.2|35135.2|578
1608647700000|2020-12-22 14:35:00|35157.7|35137.7|35120.2|35100.2|35180.2|35160.2|35100.9|35080.9|737
1608648000000|2020-12-22 14:40:00|35119.6|35099.6|35120.2|35100.2|35160.2|35140.2|35082.1|35062.1|739
1608648300000|2020-12-22 14:45:00|35118.4|35098.4|35178.4|35158.4|35194.6|35174.6|35105.2|35085.2|435
1608648600000|2020-12-22 14:50:00|35175.9|35155.9|35200.2|35180.2|35210.2|35190.2|35175.2|35155.2|302
1608648900000|2020-12-22 14:55:00|35198.4|35178.4|35167.7|35147.7|35217.7|35197.7|35147.7|35127.7|290
1608649200000|2020-12-22 15:00:00|35172.1|35152.1|35272.7|35252.7|35275.2|35255.2|35172.1|35152.1|636
1608649500000|2020-12-22 15:05:00|35270.9|35250.9|35300.2|35280.2|35307.1|35287.1|35249|35229|365
1608649800000|2020-12-22 15:10:00|35297.1|35277.1|35273.4|35253.4|35300.2|35280.2|35270.2|35250.2|286
1608650100000|2020-12-22 15:15:00|35272.7|35252.7|35310.2|35290.2|35310.2|35290.2|35270.2|35250.2|216
1608650400000|2020-12-22 15:20:00|35308.4|35288.4|35275.9|35255.9|35315.2|35295.2|35260.9|35240.9|411
1608650700000|2020-12-22 15:25:00|35277.7|35257.7|35287.7|35267.7|35307.1|35287.1|35270.2|35250.2|454
1608651000000|2020-12-22 15:30:00|35289.6|35269.6|35287.1|35267.1|35310.2|35290.2|35276.6|35256.6|819
1608651300000|2020-12-22 15:35:00|35288.9|35268.9|35295.3|35275.3|35303.9|35283.9|35283.4|35263.4|230
1608651600000|2020-12-22 15:40:00|35294.6|35274.6|35255.9|35235.9|35302.1|35282.1|35255.9|35235.9|304
1608651900000|2020-12-22 15:45:00|35260.3|35240.3|35247.8|35227.8|35260.9|35240.9|35235.9|35215.9|917
1608652200000|2020-12-22 15:50:00|35245.9|35225.9|35217.8|35197.8|35250.3|35230.3|35210.3|35190.3|423
1608652500000|2020-12-22 15:55:00|35215.9|35195.9|35200.3|35180.3|35220.3|35200.3|35186.6|35166.6|342
1608652800000|2020-12-22 16:00:00|35202.1|35182.1|35209.6|35189.6|35212.8|35192.8|35183.4|35163.4|372
1608653100000|2020-12-22 16:05:00|35211.5|35191.5|35279|35259|35286.5|35266.5|35211.5|35191.5|439
1608653400000|2020-12-22 16:10:00|35281.5|35261.5|35299|35279|35319|35299|35281.5|35261.5|355
1608653700000|2020-12-22 16:15:00|35296.5|35276.5|35319|35299|35323.3|35303.3|35296.5|35276.5|152
1608654000000|2020-12-22 16:20:00|35320.8|35300.8|35260.3|35240.3|35321.5|35301.5|35255.3|35235.3|306
1608654300000|2020-12-22 16:25:00|35262.8|35242.8|35257.8|35237.8|35282.1|35262.1|35257.8|35237.8|113
1608654600000|2020-12-22 16:30:00|35252.8|35232.8|35240.3|35220.3|35271.5|35251.5|35213.4|35193.4|306
1608654900000|2020-12-22 16:35:00|35245.3|35225.3|35219.6|35199.6|35255.3|35235.3|35200.3|35180.3|194
1608655200000|2020-12-22 16:40:00|35220.3|35200.3|35209|35189|35232.1|35212.1|35195.9|35175.9|219
1608655500000|2020-12-22 16:45:00|35205.3|35185.3|35175.3|35155.3|35205.3|35185.3|35165.3|35145.3|272
1608655800000|2020-12-22 16:50:00|35177.8|35157.8|35190.3|35170.3|35195.3|35175.3|35167.8|35147.8|175
1608656100000|2020-12-22 16:55:00|35189.6|35169.6|35170.3|35150.3|35190.3|35170.3|35165.3|35145.3|283
1608656400000|2020-12-22 17:00:00|35172.1|35152.1|35185.3|35165.3|35187.8|35167.8|35170.3|35150.3|119
1608656700000|2020-12-22 17:05:00|35182.8|35162.8|35195.3|35175.3|35197.1|35177.1|35175.3|35155.3|324
1608657000000|2020-12-22 17:10:00|35196|35176|35208.5|35188.5|35219.6|35199.6|35195.3|35175.3|196
1608657300000|2020-12-22 17:15:00|35206.6|35186.6|35232.8|35212.8|35242.1|35222.1|35201.6|35181.6|229
1608657600000|2020-12-22 17:20:00|35235.3|35215.3|35180.3|35160.3|35238.5|35218.5|35172.8|35152.8|143
1608657900000|2020-12-22 17:25:00|35178.5|35158.5|35190.3|35170.3|35192.8|35172.8|35175.3|35155.3|69
1608658200000|2020-12-22 17:30:00|35188.5|35168.5|35213.5|35193.5|35215.3|35195.3|35188.5|35168.5|96
1608658500000|2020-12-22 17:35:00|35211|35191|35236|35216|35242.2|35222.2|35211|35191|125
1608658800000|2020-12-22 17:40:00|35233.5|35213.5|35191|35171|35235.3|35215.3|35187.8|35167.8|154
1608659100000|2020-12-22 17:45:00|35190.3|35170.3|35193.5|35173.5|35197.2|35177.2|35186|35166|114
1608659400000|2020-12-22 17:50:00|35191.6|35171.6|35204.7|35184.7|35206|35186|35191.6|35171.6|318
1608659700000|2020-12-22 17:55:00|35207.2|35187.2|35224|35204|35239|35219|35207.2|35187.2|572
1608660000000|2020-12-22 18:00:00|35227.7|35207.7|35204.7|35184.7|35234|35214|35201.5|35181.5|382
1608660300000|2020-12-22 18:05:00|35204|35184|35214|35194|35219.7|35199.7|35204|35184|43
1608660600000|2020-12-22 18:10:00|35215.9|35195.9|35209|35189|35218.4|35198.4|35206.5|35186.5|69
1608660900000|2020-12-22 18:15:00|35209.7|35189.7|35209|35189|35219|35199|35209|35189|65
1608661200000|2020-12-22 18:20:00|35207.2|35187.2|35204|35184|35209|35189|35199.7|35179.7|29
1608661500000|2020-12-22 18:25:00|35205.9|35185.9|35215.9|35195.9|35218.4|35198.4|35202.2|35182.2|148
1608661800000|2020-12-22 18:30:00|35214|35194|35214|35194|35215.9|35195.9|35209|35189|21
1608662100000|2020-12-22 18:35:00|35216.5|35196.5|35216.5|35196.5|35220.9|35200.9|35214|35194|41
1608662400000|2020-12-22 18:40:00|35214.7|35194.7|35214|35194|35214.7|35194.7|35209|35189|60
1608662700000|2020-12-22 18:45:00|35213.4|35193.4|35191.5|35171.5|35214|35194|35191.5|35171.5|114
1608663000000|2020-12-22 18:50:00|35189.7|35169.7|35184|35164|35199|35179|35184|35164|158
1608663300000|2020-12-22 18:55:00|35179.7|35159.7|35179|35159|35189|35169|35174|35154|124
1608663600000|2020-12-22 19:00:00|35182.2|35162.2|35184|35164|35184|35164|35179|35159|20
1608663900000|2020-12-22 19:05:00|35184.7|35164.7|35179|35159|35189|35169|35179|35159|32
1608664200000|2020-12-22 19:10:00|35184|35164|35179|35159|35184|35164|35176.5|35156.5|41
1608664500000|2020-12-22 19:15:00|35176.5|35156.5|35179|35159|35179|35159|35174|35154|42
1608664800000|2020-12-22 19:20:00|35176.5|35156.5|35177.2|35157.2|35177.2|35157.2|35169|35149|37
1608665100000|2020-12-22 19:25:00|35179|35159|35179|35159|35179|35159|35174|35154|33
1608665400000|2020-12-22 19:30:00|35176.5|35156.5|35174.1|35154.1|35179|35159|35169.1|35149.1|25
1608665700000|2020-12-22 19:35:00|35158|35138|35144.1|35124.1|35158|35138|35134.1|35114.1|143
1608666000000|2020-12-22 19:40:00|35142.2|35122.2|35151.6|35131.6|35151.6|35131.6|35141.6|35121.6|26
1608666300000|2020-12-22 19:45:00|35149.7|35129.7|35169.1|35149.1|35169.1|35149.1|35149.1|35129.1|35
1608666600000|2020-12-22 19:50:00|35170.4|35150.4|35169.1|35149.1|35176.6|35156.6|35166.6|35146.6|14
1608666900000|2020-12-22 19:55:00|35171.6|35151.6|35194.1|35174.1|35194.1|35174.1|35169.1|35149.1|24
1608667200000|2020-12-22 20:00:00|35195.9|35175.9|35196.6|35176.6|35204.1|35184.1|35194.1|35174.1|19
1608667500000|2020-12-22 20:05:00|35194.1|35174.1|35176.6|35156.6|35196.6|35176.6|35176.6|35156.6|12
1608667800000|2020-12-22 20:10:00|35179.1|35159.1|35184.1|35164.1|35189.1|35169.1|35169.1|35149.1|55
1608668100000|2020-12-22 20:15:00|35185.9|35165.9|35184.1|35164.1|35189.1|35169.1|35184.1|35164.1|13
1608668400000|2020-12-22 20:20:00|35182.2|35162.2|35179.1|35159.1|35182.2|35162.2|35174.7|35154.7|26
1608668700000|2020-12-22 20:25:00|35175.9|35155.9|35179.1|35159.1|35180.9|35160.9|35174.1|35154.1|34
1608669000000|2020-12-22 20:30:00|35176.6|35156.6|35184.1|35164.1|35184.1|35164.1|35174.1|35154.1|26
1608669300000|2020-12-22 20:35:00|35180.9|35160.9|35179.1|35159.1|35189.1|35169.1|35179.1|35159.1|45
1608669600000|2020-12-22 20:40:00|35175.4|35155.4|35179.1|35159.1|35179.1|35159.1|35169.1|35149.1|30
1608669900000|2020-12-22 20:45:00|35178.4|35158.4|35194.1|35174.1|35199.1|35179.1|35176.6|35156.6|21
1608670200000|2020-12-22 20:50:00|35192.3|35172.3|35196.6|35176.6|35204.1|35184.1|35189.1|35169.1|60
1608670500000|2020-12-22 20:55:00|35198.4|35178.4|35200.9|35180.9|35208.4|35188.4|35194.1|35174.1|72
1608670800000|2020-12-22 21:00:00|35199.1|35179.1|35199.1|35179.1|35214.1|35194.1|35199.1|35179.1|47
1608671100000|2020-12-22 21:05:00|35201.6|35181.6|35204.1|35184.1|35204.1|35184.1|35199.1|35179.1|21
1608671400000|2020-12-22 21:10:00|35199.1|35179.1|35199.1|35179.1|35205.9|35185.9|35199.1|35179.1|32
1608671700000|2020-12-22 21:15:00|35201.6|35181.6|35206.6|35186.6|35208.4|35188.4|35201.6|35181.6|15
1608672000000|2020-12-22 21:20:00|35205.9|35185.9|35204.1|35184.1|35209.1|35189.1|35204.1|35184.1|19
1608672300000|2020-12-22 21:25:00|35204.8|35184.8|35190.9|35170.9|35206.6|35186.6|35189.1|35169.1|39
1608672600000|2020-12-22 21:30:00|35191.6|35171.6|35190.3|35170.3|35194.1|35174.1|35182.8|35162.8|52
1608672900000|2020-12-22 21:35:00|35192.8|35172.8|35190.3|35170.3|35195.3|35175.3|35190.3|35170.3|15
1608673200000|2020-12-22 21:40:00|35192.1|35172.1|35185.3|35165.3|35192.8|35172.8|35182.8|35162.8|14
1608673500000|2020-12-22 21:45:00|35182.8|35162.8|35162.8|35142.8|35185.3|35165.3|35162.8|35142.8|75
1608673800000|2020-12-22 21:50:00|35160.3|35140.3|35152.8|35132.8|35160.3|35140.3|35150.3|35130.3|43
1608674100000|2020-12-22 21:55:00|35151|35131|35149.6|35129.6|35151|35131|35123.5|35103.5|98
1608678000000|2020-12-22 23:00:00|35143.6|35123.6|35203.5|35183.5|35207.8|35187.8|35134.7|35114.7|142
1608678300000|2020-12-22 23:05:00|35202.8|35182.8|35182.8|35162.8|35202.8|35182.8|35182.8|35162.8|34
1608678600000|2020-12-22 23:10:00|35183.5|35163.5|35202.8|35182.8|35202.8|35182.8|35177.8|35157.8|32
1608678900000|2020-12-22 23:15:00|35204.7|35184.7|35202.8|35182.8|35207.8|35187.8|35193.5|35173.5|35
1608679200000|2020-12-22 23:20:00|35204.7|35184.7|35217.8|35197.8|35217.8|35197.8|35202.8|35182.8|28
1608679500000|2020-12-22 23:25:00|35219.7|35199.7|35212.8|35192.8|35219.7|35199.7|35212.8|35192.8|23
1608679800000|2020-12-22 23:30:00|35211.5|35191.5|35192.8|35172.8|35212.8|35192.8|35187.8|35167.8|38
1608680100000|2020-12-22 23:35:00|35190.3|35170.3|35195.3|35175.3|35195.3|35175.3|35190.3|35170.3|8
1608680400000|2020-12-22 23:40:00|35197.2|35177.2|35212.2|35192.2|35212.2|35192.2|35195.3|35175.3|10
1608680700000|2020-12-22 23:45:00|35215.8|35195.8|35258.5|35238.5|35267.2|35247.2|35215.8|35195.8|134
1608681000000|2020-12-22 23:50:00|35257.8|35237.8|35270.3|35250.3|35277.2|35257.2|35255.3|35235.3|41
1608681300000|2020-12-22 23:55:00|35268.5|35248.5|35257.8|35237.8|35270.3|35250.3|35255.3|35235.3|22
1608681600000|2020-12-23 00:00:00|35260.3|35240.3|35250.3|35230.3|35264.7|35244.7|35237.8|35217.8|53
1608681900000|2020-12-23 00:05:00|35252.2|35232.2|35230.3|35210.3|35252.8|35232.8|35225.3|35205.3|55
1608682200000|2020-12-23 00:10:00|35228.5|35208.5|35222.9|35202.9|35247.9|35227.9|35220.4|35200.4|21
1608682500000|2020-12-23 00:15:00|35225.4|35205.4|35237.9|35217.9|35241|35221|35222.9|35202.9|26
1608682800000|2020-12-23 00:20:00|35237.2|35217.2|35188.5|35168.5|35237.9|35217.9|35182.4|35162.4|91
1608683100000|2020-12-23 00:25:00|35186.7|35166.7|35216|35196|35233.5|35213.5|35186|35166|57
1608683400000|2020-12-23 00:30:00|35217.9|35197.9|35197.9|35177.9|35223.5|35203.5|35190.4|35170.4|49
1608683700000|2020-12-23 00:35:00|35199.7|35179.7|35187.9|35167.9|35200.4|35180.4|35175.4|35155.4|29
1608684000000|2020-12-23 00:40:00|35185.4|35165.4|35175.4|35155.4|35190.4|35170.4|35173.5|35153.5|32
1608684300000|2020-12-23 00:45:00|35176|35156|35135.4|35115.4|35180.4|35160.4|35132.9|35112.9|99
1608684600000|2020-12-23 00:50:00|35136|35116|35122.9|35102.9|35145.4|35125.4|35094.2|35074.2|105
1608684900000|2020-12-23 00:55:00|35121.5|35101.5|35187.9|35167.9|35200.4|35180.4|35098.5|35078.5|234
1608685200000|2020-12-23 01:00:00|35184.2|35164.2|35217.9|35197.9|35230.4|35210.4|35119|35099|807
1608685500000|2020-12-23 01:05:00|35216|35196|35202.9|35182.9|35232.9|35212.9|35152.9|35132.9|318
1608685800000|2020-12-23 01:10:00|35207.2|35187.2|35237.9|35217.9|35242.9|35222.9|35202.9|35182.9|293
1608686100000|2020-12-23 01:15:00|35237.2|35217.2|35239.7|35219.7|35252.9|35232.9|35231|35211|191
1608686400000|2020-12-23 01:20:00|35240.4|35220.4|35239.7|35219.7|35252.9|35232.9|35233.6|35213.6|149
1608686700000|2020-12-23 01:25:00|35240.4|35220.4|35219.7|35199.7|35242.9|35222.9|35207.9|35187.9|99
1608687000000|2020-12-23 01:30:00|35217.9|35197.9|35197.9|35177.9|35242.9|35222.9|35195.4|35175.4|213
1608687300000|2020-12-23 01:35:00|35192.9|35172.9|35147.9|35127.9|35200.4|35180.4|35142.9|35122.9|279
1608687600000|2020-12-23 01:40:00|35148.6|35128.6|35083.6|35063.6|35178.6|35158.6|35083.6|35063.6|471
1608687900000|2020-12-23 01:45:00|35082.9|35062.9|35100.4|35080.4|35121.1|35101.1|35057.9|35037.9|533
1608688200000|2020-12-23 01:50:00|35102.9|35082.9|34997.9|34977.9|35116.1|35096.1|34989.7|34969.7|615
1608688500000|2020-12-23 01:55:00|34992.9|34972.9|34914.2|34894.2|34997.2|34977.2|34906.7|34886.7|965
1608688800000|2020-12-23 02:00:00|34909.2|34889.2|34944.2|34924.2|34947.4|34927.4|34807.4|34787.4|1417
1608689100000|2020-12-23 02:05:00|34940.6|34920.6|34896.1|34876.1|34940.6|34920.6|34849.2|34829.2|790
1608689400000|2020-12-23 02:10:00|34894.2|34874.2|34921.7|34901.7|34961.1|34941.1|34889.9|34869.9|533
1608689700000|2020-12-23 02:15:00|34923.6|34903.6|34924.2|34904.2|34933.6|34913.6|34918.6|34898.6|70
1608690000000|2020-12-23 02:20:00|34927.9|34907.9|34938.6|34918.6|34947.9|34927.9|34923.6|34903.6|145
1608690300000|2020-12-23 02:25:00|34936.7|34916.7|34958.6|34938.6|34958.6|34938.6|34934.2|34914.2|101
1608690600000|2020-12-23 02:30:00|34960.4|34940.4|35033.6|35013.6|35038.6|35018.6|34960.4|34940.4|430
1608690900000|2020-12-23 02:35:00|35034.9|35014.9|35138.6|35118.6|35146.1|35126.1|35033.6|35013.6|593
1608691200000|2020-12-23 02:40:00|35145.4|35125.4|35095.6|35075.6|35163.6|35143.6|35079.9|35059.9|552
1608691500000|2020-12-23 02:45:00|35091.3|35071.3|35107.4|35087.4|35120.6|35100.6|35090.6|35070.6|203
1608691800000|2020-12-23 02:50:00|35105.6|35085.6|35100.6|35080.6|35128.1|35108.1|35090.6|35070.6|238
1608692100000|2020-12-23 02:55:00|35098.8|35078.8|35070.6|35050.6|35113.1|35093.1|35070.6|35050.6|199
1608692400000|2020-12-23 03:00:00|35073.1|35053.1|35070.6|35050.6|35083.1|35063.1|35060.6|35040.6|147
1608692700000|2020-12-23 03:05:00|35073.1|35053.1|35124.3|35104.3|35144.3|35124.3|35073.1|35053.1|218
1608693000000|2020-12-23 03:10:00|35123.6|35103.6|35154.3|35134.3|35159.3|35139.3|35111.8|35091.8|229
1608693300000|2020-12-23 03:15:00|35151.8|35131.8|35203.6|35183.6|35234.3|35214.3|35136.8|35116.8|565
1608693600000|2020-12-23 03:20:00|35204.3|35184.3|35231.8|35211.8|35236.8|35216.8|35185.6|35165.6|294
1608693900000|2020-12-23 03:25:00|35229.3|35209.3|35221.8|35201.8|35259.3|35239.3|35221.8|35201.8|325
1608694200000|2020-12-23 03:30:00|35219.3|35199.3|35214.3|35194.3|35224.3|35204.3|35205|35185|94
1608694500000|2020-12-23 03:35:00|35216.1|35196.1|35212.5|35192.5|35219.3|35199.3|35209.3|35189.3|43
1608694800000|2020-12-23 03:40:00|35216.8|35196.8|35222.5|35202.5|35226.8|35206.8|35216.8|35196.8|45
1608695100000|2020-12-23 03:45:00|35224.3|35204.3|35236.8|35216.8|35238.6|35218.6|35215|35195|53
1608695400000|2020-12-23 03:50:00|35236.1|35216.1|35219.3|35199.3|35236.1|35216.1|35219.3|35199.3|40
1608695700000|2020-12-23 03:55:00|35215|35195|35229.3|35209.3|35234.3|35214.3|35215|35195|34
1608696000000|2020-12-23 04:00:00|35226.8|35206.8|35229.3|35209.3|35231.8|35211.8|35224.3|35204.3|46
1608696300000|2020-12-23 04:05:00|35227.5|35207.5|35246.8|35226.8|35248.6|35228.6|35224.3|35204.3|34
1608696600000|2020-12-23 04:10:00|35244.3|35224.3|35239.3|35219.3|35249.3|35229.3|35234.3|35214.3|52
1608696900000|2020-12-23 04:15:00|35240|35220|35249.3|35229.3|35254.3|35234.3|35240|35220|53
1608697200000|2020-12-23 04:20:00|35250|35230|35249.3|35229.3|35259.3|35239.3|35249.3|35229.3|40
1608697500000|2020-12-23 04:25:00|35246.8|35226.8|35239.3|35219.3|35246.8|35226.8|35239.3|35219.3|37
1608697800000|2020-12-23 04:30:00|35244.3|35224.3|35249.3|35229.3|35254.3|35234.3|35244.3|35224.3|57
1608698100000|2020-12-23 04:35:00|35245|35225|35246.1|35226.1|35246.1|35226.1|35239.3|35219.3|41
1608698400000|2020-12-23 04:40:00|35246.8|35226.8|35241.1|35221.1|35249.3|35229.3|35234.3|35214.3|38
1608698700000|2020-12-23 04:45:00|35239.3|35219.3|35239.3|35219.3|35243.6|35223.6|35236.8|35216.8|17
1608699000000|2020-12-23 04:50:00|35236.8|35216.8|35244.3|35224.3|35249.3|35229.3|35236.8|35216.8|32
1608699300000|2020-12-23 04:55:00|35249.3|35229.3|35239.3|35219.3|35249.3|35229.3|35236.8|35216.8|30
1608699600000|2020-12-23 05:00:00|35236.2|35216.2|35259.3|35239.3|35260|35240|35231.8|35211.8|55
1608699900000|2020-12-23 05:05:00|35256.8|35236.8|35264.3|35244.3|35271.2|35251.2|35256.8|35236.8|75
1608700200000|2020-12-23 05:10:00|35265.7|35245.7|35301.8|35281.8|35316.2|35296.2|35264.3|35244.3|171
1608700500000|2020-12-23 05:15:00|35301.2|35281.2|35294.3|35274.3|35304.3|35284.3|35292.5|35272.5|92
1608700800000|2020-12-23 05:20:00|35292.5|35272.5|35296.2|35276.2|35296.2|35276.2|35282.5|35262.5|35
1608701100000|2020-12-23 05:25:00|35294.3|35274.3|35286.8|35266.8|35299.3|35279.3|35281.8|35261.8|30
1608701400000|2020-12-23 05:30:00|35299.3|35279.3|35274.3|35254.3|35334.3|35314.3|35259.3|35239.3|515
1608701700000|2020-12-23 05:35:00|35269.3|35249.3|35249.3|35229.3|35294.3|35274.3|35246.8|35226.8|205
1608702000000|2020-12-23 05:40:00|35250|35230|35250|35230|35284.3|35264.3|35234.3|35214.3|158
1608702300000|2020-12-23 05:45:00|35249.3|35229.3|35259.3|35239.3|35269.3|35249.3|35231.8|35211.8|179
1608702600000|2020-12-23 05:50:00|35260|35240|35222.5|35202.5|35271.2|35251.2|35222.5|35202.5|222
1608702900000|2020-12-23 05:55:00|35224.4|35204.4|35227.5|35207.5|35239.4|35219.4|35207.5|35187.5|261
1608703200000|2020-12-23 06:00:00|35226.9|35206.9|35249.4|35229.4|35259.4|35239.4|35221.2|35201.2|291
1608703500000|2020-12-23 06:05:00|35244.4|35224.4|35246.9|35226.9|35269.4|35249.4|35240.7|35220.7|222
1608703800000|2020-12-23 06:10:00|35247.5|35227.5|35224.4|35204.4|35269.4|35249.4|35214.4|35194.4|278
1608704100000|2020-12-23 06:15:00|35220.7|35200.7|35244.4|35224.4|35244.4|35224.4|35214.4|35194.4|140
1608704400000|2020-12-23 06:20:00|35241.9|35221.9|35239.4|35219.4|35254.4|35234.4|35214.4|35194.4|120
1608704700000|2020-12-23 06:25:00|35240|35220|35238|35218|35244.4|35224.4|35214.4|35194.4|115
1608705000000|2020-12-23 06:30:00|35236.2|35216.2|35256.9|35236.9|35259.4|35239.4|35229.4|35209.4|143
1608705300000|2020-12-23 06:35:00|35256.2|35236.2|35266.9|35246.9|35296.9|35276.9|35254.4|35234.4|179
1608705600000|2020-12-23 06:40:00|35267.5|35247.5|35281.9|35261.9|35291.2|35271.2|35264.4|35244.4|105
1608705900000|2020-12-23 06:45:00|35279.4|35259.4|35309.4|35289.4|35317.6|35297.6|35279.4|35259.4|138
1608706200000|2020-12-23 06:50:00|35311.9|35291.9|35321.9|35301.9|35324.4|35304.4|35294.4|35274.4|152
1608706500000|2020-12-23 06:55:00|35322.6|35302.6|35294.4|35274.4|35340.5|35320.5|35294.4|35274.4|178
1608706800000|2020-12-23 07:00:00|35292.6|35272.6|35286.9|35266.9|35309.4|35289.4|35280.1|35260.1|116
1608707100000|2020-12-23 07:05:00|35287.6|35267.6|35306.9|35286.9|35309.4|35289.4|35279.4|35259.4|60
1608707400000|2020-12-23 07:10:00|35309.4|35289.4|35315.1|35295.1|35329.4|35309.4|35308.7|35288.7|72
1608707700000|2020-12-23 07:15:00|35314.4|35294.4|35324.4|35304.4|35334.4|35314.4|35314.4|35294.4|57
1608708000000|2020-12-23 07:20:00|35321.9|35301.9|35384.4|35364.4|35384.4|35364.4|35321.9|35301.9|243
1608708300000|2020-12-23 07:25:00|35386.2|35366.2|35366.9|35346.9|35397.6|35377.6|35359.4|35339.4|281
1608708600000|2020-12-23 07:30:00|35364.4|35344.4|35376.9|35356.9|35381.9|35361.9|35364.4|35344.4|86
1608708900000|2020-12-23 07:35:00|35374.4|35354.4|35371.2|35351.2|35384.4|35364.4|35356.9|35336.9|100
1608709200000|2020-12-23 07:40:00|35371.9|35351.9|35360.1|35340.1|35371.9|35351.9|35346.9|35326.9|87
1608709500000|2020-12-23 07:45:00|35359.4|35339.4|35399.4|35379.4|35401.9|35381.9|35351.9|35331.9|128
1608709800000|2020-12-23 07:50:00|35396.9|35376.9|35404.4|35384.4|35457.6|35437.6|35394.4|35374.4|285
1608710100000|2020-12-23 07:55:00|35400.8|35380.8|35390.1|35370.1|35446.2|35426.2|35384.4|35364.4|158
1608710400000|2020-12-23 08:00:00|35391.9|35371.9|35499.4|35479.4|35509.4|35489.4|35386.9|35366.9|586
1608710700000|2020-12-23 08:05:00|35504.4|35484.4|35483.1|35463.1|35529.4|35509.4|35472.6|35452.6|432
1608711000000|2020-12-23 08:10:00|35479.4|35459.4|35446.9|35426.9|35479.4|35459.4|35441.2|35421.2|162
1608711300000|2020-12-23 08:15:00|35448.7|35428.7|35424.4|35404.4|35476.2|35456.2|35421.9|35401.9|267
1608711600000|2020-12-23 08:20:00|35429.4|35409.4|35446.9|35426.9|35446.9|35426.9|35409.4|35389.4|172
1608711900000|2020-12-23 08:25:00|35445.1|35425.1|35450.1|35430.1|35454.4|35434.4|35435.8|35415.8|76
1608712200000|2020-12-23 08:30:00|35449.4|35429.4|35444.4|35424.4|35476.9|35456.9|35442.6|35422.6|103
1608712500000|2020-12-23 08:35:00|35446.3|35426.3|35469.4|35449.4|35474.4|35454.4|35435.1|35415.1|77
1608712800000|2020-12-23 08:40:00|35467.6|35447.6|35485.8|35465.8|35498.1|35478.1|35452.6|35432.6|94
1608713100000|2020-12-23 08:45:00|35485.1|35465.1|35506.9|35486.9|35511.9|35491.9|35479.4|35459.4|112
1608713400000|2020-12-23 08:50:00|35506.3|35486.3|35476.9|35456.9|35509.4|35489.4|35476.9|35456.9|83
1608713700000|2020-12-23 08:55:00|35475.1|35455.1|35496.9|35476.9|35501.3|35481.3|35469.4|35449.4|73
1608714000000|2020-12-23 09:00:00|35495.1|35475.1|35514.4|35494.4|35514.4|35494.4|35485.1|35465.1|44
1608714300000|2020-12-23 09:05:00|35513.8|35493.8|35524.4|35504.4|35524.4|35504.4|35494.4|35474.4|125
1608714600000|2020-12-23 09:10:00|35526.9|35506.9|35571.9|35551.9|35589.4|35569.4|35521.9|35501.9|264
1608714900000|2020-12-23 09:15:00|35574.4|35554.4|35559.4|35539.4|35574.4|35554.4|35555.1|35535.1|190
1608715200000|2020-12-23 09:20:00|35561.3|35541.3|35554.5|35534.5|35576.3|35556.3|35550.1|35530.1|105
1608715500000|2020-12-23 09:25:00|35552.6|35532.6|35549.5|35529.5|35554.5|35534.5|35544.5|35524.5|57
1608715800000|2020-12-23 09:30:00|35554.5|35534.5|35574.5|35554.5|35604.5|35584.5|35554.5|35534.5|335
1608716100000|2020-12-23 09:35:00|35572.6|35552.6|35567.6|35547.6|35589.5|35569.5|35559.5|35539.5|131
1608716400000|2020-12-23 09:40:00|35569.5|35549.5|35550.1|35530.1|35571.3|35551.3|35544.5|35524.5|178
1608716700000|2020-12-23 09:45:00|35549.5|35529.5|35554.5|35534.5|35564.5|35544.5|35544.5|35524.5|81
1608717000000|2020-12-23 09:50:00|35559.5|35539.5|35529.5|35509.5|35562|35542|35519.5|35499.5|166
1608717300000|2020-12-23 09:55:00|35527|35507|35512.6|35492.6|35529.5|35509.5|35505.1|35485.1|89
1608717600000|2020-12-23 10:00:00|35514.5|35494.5|35472|35452|35522|35502|35459.5|35439.5|186
1608717900000|2020-12-23 10:05:00|35469.5|35449.5|35496.3|35476.3|35496.3|35476.3|35469.5|35449.5|96
1608718200000|2020-12-23 10:10:00|35494.5|35474.5|35474.5|35454.5|35498.8|35478.8|35469.5|35449.5|81
1608718500000|2020-12-23 10:15:00|35475.2|35455.2|35470.2|35450.2|35484.5|35464.5|35464.5|35444.5|62
1608718800000|2020-12-23 10:20:00|35465.8|35445.8|35487.7|35467.7|35490.2|35470.2|35459.5|35439.5|83
1608719100000|2020-12-23 10:25:00|35487|35467|35509.5|35489.5|35519.5|35499.5|35464.5|35444.5|130
1608719400000|2020-12-23 10:30:00|35504.5|35484.5|35499.5|35479.5|35512|35492|35492|35472|101
1608719700000|2020-12-23 10:35:00|35497.7|35477.7|35494.5|35474.5|35504.5|35484.5|35489.5|35469.5|106
1608720000000|2020-12-23 10:40:00|35495.2|35475.2|35509.5|35489.5|35509.5|35489.5|35492|35472|41
1608720300000|2020-12-23 10:45:00|35517|35497|35509.5|35489.5|35519.5|35499.5|35489.5|35469.5|76
1608720600000|2020-12-23 10:50:00|35507.7|35487.7|35474.5|35454.5|35512|35492|35474.5|35454.5|43
1608720900000|2020-12-23 10:55:00|35475.2|35455.2|35459.5|35439.5|35476.3|35456.3|35459.5|35439.5|57
1608721200000|2020-12-23 11:00:00|35461.3|35441.3|35469.5|35449.5|35469.5|35449.5|35454.5|35434.5|72
1608721500000|2020-12-23 11:05:00|35467|35447|35459.5|35439.5|35471.3|35451.3|35449.5|35429.5|81
1608721800000|2020-12-23 11:10:00|35458.8|35438.8|35437|35417|35463.8|35443.8|35434.5|35414.5|97
1608722100000|2020-12-23 11:15:00|35439.5|35419.5|35447|35427|35451.3|35431.3|35434.5|35414.5|65
1608722400000|2020-12-23 11:20:00|35444.5|35424.5|35454.5|35434.5|35459.5|35439.5|35444.5|35424.5|36
1608722700000|2020-12-23 11:25:00|35459.5|35439.5|35489.5|35469.5|35494.5|35474.5|35459.5|35439.5|96
1608723000000|2020-12-23 11:30:00|35494.5|35474.5|35494.5|35474.5|35502|35482|35485.9|35465.9|86
1608723300000|2020-12-23 11:35:00|35489.5|35469.5|35479.5|35459.5|35489.5|35469.5|35467|35447|62
1608723600000|2020-12-23 11:40:00|35476.3|35456.3|35490.2|35470.2|35490.2|35470.2|35464.5|35444.5|52
1608723900000|2020-12-23 11:45:00|35492|35472|35464.5|35444.5|35492.7|35472.7|35457|35437|61
1608724200000|2020-12-23 11:50:00|35466.3|35446.3|35457|35437|35469.5|35449.5|35454.5|35434.5|40
1608724500000|2020-12-23 11:55:00|35464.5|35444.5|35454.5|35434.5|35474.5|35454.5|35452.7|35432.7|48
1608724800000|2020-12-23 12:00:00|35452|35432|35454.5|35434.5|35459.5|35439.5|35445.2|35425.2|84
1608725100000|2020-12-23 12:05:00|35449.5|35429.5|35463.9|35443.9|35464.5|35444.5|35445.2|35425.2|69
1608725400000|2020-12-23 12:10:00|35464.5|35444.5|35481.4|35461.4|35484.5|35464.5|35462|35442|137
1608725700000|2020-12-23 12:15:00|35478.9|35458.9|35458.9|35438.9|35478.9|35458.9|35458.9|35438.9|87
1608726000000|2020-12-23 12:20:00|35463.9|35443.9|35448.9|35428.9|35463.9|35443.9|35441.4|35421.4|70
1608726300000|2020-12-23 12:25:00|35451.4|35431.4|35413.9|35393.9|35453.9|35433.9|35395.9|35375.9|249
1608726600000|2020-12-23 12:30:00|35412.7|35392.7|35304.5|35284.5|35414.5|35394.5|35299.5|35279.5|664
1608726900000|2020-12-23 12:35:00|35307|35287|35357|35337|35372|35352|35307|35287|211
1608727200000|2020-12-23 12:40:00|35356.4|35336.4|35378.9|35358.9|35384.5|35364.5|35352.7|35332.7|137
1608727500000|2020-12-23 12:45:00|35376.4|35356.4|35379.6|35359.6|35383.2|35363.2|35362.7|35342.7|81
1608727800000|2020-12-23 12:50:00|35382.1|35362.1|35369.6|35349.6|35382.1|35362.1|35362.1|35342.1|80
1608728100000|2020-12-23 12:55:00|35368.9|35348.9|35364.6|35344.6|35369.6|35349.6|35354.6|35334.6|92
1608728400000|2020-12-23 13:00:00|35368.2|35348.2|35474.6|35454.6|35474.6|35454.6|35368.2|35348.2|765
1608728700000|2020-12-23 13:05:00|35476.4|35456.4|35447.1|35427.1|35509.6|35489.6|35447.1|35427.1|517
1608729000000|2020-12-23 13:10:00|35444.6|35424.6|35447.1|35427.1|35494.6|35474.6|35434.6|35414.6|447
1608729300000|2020-12-23 13:15:00|35444.6|35424.6|35454.6|35434.6|35461.8|35441.8|35419.6|35399.6|347
1608729600000|2020-12-23 13:20:00|35456.4|35436.4|35449.6|35429.6|35477.1|35457.1|35444.6|35424.6|191
1608729900000|2020-12-23 13:25:00|35448.9|35428.9|35449.6|35429.6|35449.6|35429.6|35430.9|35410.9|152
1608730200000|2020-12-23 13:30:00|35452.1|35432.1|35464.6|35444.6|35468.2|35448.2|35389.6|35369.6|291
1608730500000|2020-12-23 13:35:00|35467.1|35447.1|35529.6|35509.6|35539.6|35519.6|35459.6|35439.6|886
1608730800000|2020-12-23 13:40:00|35524.6|35504.6|35509.6|35489.6|35524.6|35504.6|35499.6|35479.6|365
1608731100000|2020-12-23 13:45:00|35504.6|35484.6|35507.1|35487.1|35518.2|35498.2|35492.1|35472.1|199
1608731400000|2020-12-23 13:50:00|35509.6|35489.6|35539.6|35519.6|35554.6|35534.6|35504.6|35484.6|222
1608731700000|2020-12-23 13:55:00|35542.1|35522.1|35539.6|35519.6|35559.6|35539.6|35524.6|35504.6|179
1608732000000|2020-12-23 14:00:00|35532.8|35512.8|35534.6|35514.6|35534.6|35514.6|35489.6|35469.6|260
1608732300000|2020-12-23 14:05:00|35531.4|35511.4|35569.6|35549.6|35589.6|35569.6|35529.6|35509.6|348
1608732600000|2020-12-23 14:10:00|35571.4|35551.4|35574.6|35554.6|35607.1|35587.1|35549.6|35529.6|425
1608732900000|2020-12-23 14:15:00|35579.6|35559.6|35595.3|35575.3|35649.6|35629.6|35564.6|35544.6|706
1608733200000|2020-12-23 14:20:00|35594.6|35574.6|35569.6|35549.6|35609.6|35589.6|35569.6|35549.6|316
1608733500000|2020-12-23 14:25:00|35570.3|35550.3|35545.3|35525.3|35582.1|35562.1|35545.3|35525.3|278
1608733800000|2020-12-23 14:30:00|35543.5|35523.5|35577.1|35557.1|35589.6|35569.6|35534.6|35514.6|642
1608734100000|2020-12-23 14:35:00|35575.3|35555.3|35539.6|35519.6|35575.3|35555.3|35534.6|35514.6|399
1608734400000|2020-12-23 14:40:00|35540.3|35520.3|35547.1|35527.1|35571.4|35551.4|35534.6|35514.6|409
1608734700000|2020-12-23 14:45:00|35544.6|35524.6|35504.6|35484.6|35570.3|35550.3|35484.6|35464.6|538
1608735000000|2020-12-23 14:50:00|35506.4|35486.4|35519.6|35499.6|35524.6|35504.6|35489.6|35469.6|340
1608735300000|2020-12-23 14:55:00|35517.8|35497.8|35494.6|35474.6|35534.6|35514.6|35490.3|35470.3|279
1608735600000|2020-12-23 15:00:00|35492.1|35472.1|35529.6|35509.6|35547.1|35527.1|35487.8|35467.8|348
1608735900000|2020-12-23 15:05:00|35531.4|35511.4|35506.4|35486.4|35549.6|35529.6|35502.1|35482.1|223
1608736200000|2020-12-23 15:10:00|35508.2|35488.2|35510.3|35490.3|35514.6|35494.6|35489.6|35469.6|131
1608736500000|2020-12-23 15:15:00|35509.6|35489.6|35503.3|35483.3|35513.9|35493.9|35489.6|35469.6|220
1608736800000|2020-12-23 15:20:00|35505.8|35485.8|35510.8|35490.8|35524.6|35504.6|35497.1|35477.1|110
1608737100000|2020-12-23 15:25:00|35513.3|35493.3|35494.6|35474.6|35525.8|35505.8|35492.1|35472.1|104
1608737400000|2020-12-23 15:30:00|35498.9|35478.9|35509.6|35489.6|35542.8|35522.8|35498.9|35478.9|271
1608737700000|2020-12-23 15:35:00|35507.8|35487.8|35498.9|35478.9|35507.8|35487.8|35484.6|35464.6|156
1608738000000|2020-12-23 15:40:00|35494.6|35474.6|35504|35484|35504|35484|35477.1|35457.1|198
1608738300000|2020-12-23 15:45:00|35509|35489|35504|35484|35514.6|35494.6|35489.6|35469.6|202
1608738600000|2020-12-23 15:50:00|35506.5|35486.5|35522.6|35502.6|35523.3|35503.3|35497.1|35477.1|218
1608738900000|2020-12-23 15:55:00|35524.4|35504.4|35488.3|35468.3|35526.9|35506.9|35475.8|35455.8|198
1608739200000|2020-12-23 16:00:00|35493.3|35473.3|35510.8|35490.8|35516.9|35496.9|35490.8|35470.8|152
1608739500000|2020-12-23 16:05:00|35509|35489|35513.3|35493.3|35517.6|35497.6|35503.3|35483.3|109
1608739800000|2020-12-23 16:10:00|35511.5|35491.5|35520.8|35500.8|35538.3|35518.3|35499.6|35479.6|206
1608740100000|2020-12-23 16:15:00|35520.1|35500.1|35565.1|35545.1|35585.8|35565.8|35510.8|35490.8|227
1608740400000|2020-12-23 16:20:00|35566.9|35546.9|35558.3|35538.3|35580.1|35560.1|35551.5|35531.5|211
1608740700000|2020-12-23 16:25:00|35561.5|35541.5|35548.3|35528.3|35578.3|35558.3|35548.3|35528.3|180
1608741000000|2020-12-23 16:30:00|35546.5|35526.5|35578.3|35558.3|35578.3|35558.3|35539.7|35519.7|271
1608741300000|2020-12-23 16:35:00|35583.3|35563.3|35565.8|35545.8|35588.3|35568.3|35565.8|35545.8|243
1608741600000|2020-12-23 16:40:00|35568.3|35548.3|35587.6|35567.6|35588.3|35568.3|35556.5|35536.5|234
1608741900000|2020-12-23 16:45:00|35585.8|35565.8|35612.6|35592.6|35616.9|35596.9|35578.3|35558.3|211
1608742200000|2020-12-23 16:50:00|35611.9|35591.9|35610.8|35590.8|35627.6|35607.6|35603.3|35583.3|151
1608742500000|2020-12-23 16:55:00|35606.5|35586.5|35603.3|35583.3|35613.3|35593.3|35595.8|35575.8|102
1608742800000|2020-12-23 17:00:00|35605.1|35585.1|35603.3|35583.3|35612.6|35592.6|35602.2|35582.2|94
1608743100000|2020-12-23 17:05:00|35602.6|35582.6|35615.1|35595.1|35615.1|35595.1|35599|35579|114
1608743400000|2020-12-23 17:10:00|35616.9|35596.9|35617.6|35597.6|35621.9|35601.9|35616.9|35596.9|88
1608743700000|2020-12-23 17:15:00|35613.3|35593.3|35619.4|35599.4|35621.9|35601.9|35609|35589|80
1608744000000|2020-12-23 17:20:00|35617.6|35597.6|35614|35594|35633.3|35613.3|35614|35594|133
1608744300000|2020-12-23 17:25:00|35613.3|35593.3|35613.3|35593.3|35613.3|35593.3|35608.3|35588.3|92
1608744600000|2020-12-23 17:30:00|35615.1|35595.1|35608.3|35588.3|35615.8|35595.8|35605.1|35585.1|140
1608744900000|2020-12-23 17:35:00|35609|35589|35607.6|35587.6|35611.3|35591.3|35600.4|35580.4|163
1608745200000|2020-12-23 17:40:00|35610.1|35590.1|35611.5|35591.5|35623.3|35603.3|35607.6|35587.6|210
1608745500000|2020-12-23 17:45:00|35609|35589|35602.6|35582.6|35613.3|35593.3|35593.3|35573.3|158
1608745800000|2020-12-23 17:50:00|35595.8|35575.8|35588.3|35568.3|35595.8|35575.8|35580.1|35560.1|153
1608746100000|2020-12-23 17:55:00|35584|35564|35587.6|35567.6|35588.3|35568.3|35573.3|35553.3|410
1608746400000|2020-12-23 18:00:00|35585.8|35565.8|35587.6|35567.6|35592|35572|35579|35559|126
1608746700000|2020-12-23 18:05:00|35583.3|35563.3|35578.3|35558.3|35588.3|35568.3|35578.3|35558.3|65
1608747000000|2020-12-23 18:10:00|35580.8|35560.8|35573.3|35553.3|35583.3|35563.3|35573.3|35553.3|99
1608747300000|2020-12-23 18:15:00|35570.8|35550.8|35582.6|35562.6|35587|35567|35566.5|35546.5|93
1608747600000|2020-12-23 18:20:00|35583.3|35563.3|35583.3|35563.3|35587.6|35567.6|35579|35559|58
1608747900000|2020-12-23 18:25:00|35582.6|35562.6|35585.8|35565.8|35585.8|35565.8|35580.1|35560.1|43
1608748200000|2020-12-23 18:30:00|35584|35564|35590.8|35570.8|35590.8|35570.8|35583.3|35563.3|42
1608748500000|2020-12-23 18:35:00|35592.7|35572.7|35637|35617|35637|35617|35590.8|35570.8|93
1608748800000|2020-12-23 18:40:00|35642|35622|35639.5|35619.5|35652|35632|35637|35617|71
1608749100000|2020-12-23 18:45:00|35642|35622|35617|35597|35652|35632|35617|35597|61
1608749400000|2020-12-23 18:50:00|35620.6|35600.6|35622.7|35602.7|35627|35607|35617|35597|40
1608749700000|2020-12-23 18:55:00|35622|35602|35617|35597|35622|35602|35615.2|35595.2|74
1608750000000|2020-12-23 19:00:00|35618.8|35598.8|35637|35617|35642|35622|35615.2|35595.2|77
1608750300000|2020-12-23 19:05:00|35638.8|35618.8|35622|35602|35642|35622|35622|35602|35
1608750600000|2020-12-23 19:10:00|35625.2|35605.2|35622|35602|35629.5|35609.5|35622|35602|25
1608750900000|2020-12-23 19:15:00|35620.2|35600.2|35597.7|35577.7|35622|35602|35597.7|35577.7|90
1608751200000|2020-12-23 19:20:00|35597|35577|35572|35552|35597.7|35577.7|35572|35552|67
1608751500000|2020-12-23 19:25:00|35569.5|35549.5|35562|35542|35570.2|35550.2|35562|35542|88
1608751800000|2020-12-23 19:30:00|35557|35537|35559.5|35539.5|35562|35542|35557|35537|32
1608752100000|2020-12-23 19:35:00|35552|35532|35540.2|35520.2|35552|35532|35540.2|35520.2|77
1608752400000|2020-12-23 19:40:00|35537|35517|35542|35522|35542|35522|35534.5|35514.5|38
1608752700000|2020-12-23 19:45:00|35537|35517|35534.5|35514.5|35538.8|35518.8|35533.8|35513.8|27
1608753000000|2020-12-23 19:50:00|35535.2|35515.2|35517|35497|35537|35517|35517|35497|85
1608753300000|2020-12-23 19:55:00|35512|35492|35512|35492|35517|35497|35507|35487|65
1608753600000|2020-12-23 20:00:00|35517|35497|35517|35497|35522|35502|35517|35497|57
1608753900000|2020-12-23 20:05:00|35512.7|35492.7|35507|35487|35512.7|35492.7|35502|35482|31
1608754200000|2020-12-23 20:10:00|35508.8|35488.8|35527|35507|35527|35507|35507|35487|42
1608754500000|2020-12-23 20:15:00|35526.3|35506.3|35527|35507|35532|35512|35519.5|35499.5|30
1608754800000|2020-12-23 20:20:00|35525.2|35505.2|35522|35502|35527|35507|35522|35502|11
1608755100000|2020-12-23 20:25:00|35517|35497|35502|35482|35517|35497|35502|35482|35
1608755400000|2020-12-23 20:30:00|35504.5|35484.5|35522|35502|35524.5|35504.5|35504.5|35484.5|23
1608755700000|2020-12-23 20:35:00|35523.8|35503.8|35552|35532|35552|35532|35523.8|35503.8|55
1608756000000|2020-12-23 20:40:00|35550.2|35530.2|35547|35527|35552|35532|35543.8|35523.8|25
1608756300000|2020-12-23 20:45:00|35548.4|35528.4|35537|35517|35552|35532|35537|35517|43
1608756600000|2020-12-23 20:50:00|35532.7|35512.7|35532|35512|35532.7|35512.7|35507|35487|51
1608756900000|2020-12-23 20:55:00|35529.5|35509.5|35514.5|35494.5|35539.5|35519.5|35514.5|35494.5|76
1608757200000|2020-12-23 21:00:00|35515.2|35495.2|35487|35467|35517|35497|35487|35467|98
1608757500000|2020-12-23 21:05:00|35482.7|35462.7|35494.5|35474.5|35507|35487|35482.7|35462.7|40
1608757800000|2020-12-23 21:10:00|35493.8|35473.8|35494.5|35474.5|35499.5|35479.5|35487|35467|37
1608758100000|2020-12-23 21:15:00|35497|35477|35502|35482|35502|35482|35492|35472|20
1608758400000|2020-12-23 21:20:00|35503.8|35483.8|35504.5|35484.5|35506.3|35486.3|35499.5|35479.5|15
1608758700000|2020-12-23 21:25:00|35502.7|35482.7|35494.5|35474.5|35505.2|35485.2|35494.5|35474.5|42
1608759000000|2020-12-23 21:30:00|35497|35477|35496.3|35476.3|35511.3|35491.3|35492|35472|46
1608759300000|2020-12-23 21:35:00|35497|35477|35502|35482|35507|35487|35497|35477|26
1608759600000|2020-12-23 21:40:00|35503.8|35483.8|35497|35477|35503.8|35483.8|35497|35477|15
1608759900000|2020-12-23 21:45:00|35502|35482|35504.5|35484.5|35517|35497|35502|35482|61
1608760200000|2020-12-23 21:50:00|35502.7|35482.7|35492|35472|35502.7|35482.7|35492|35472|23
1608760500000|2020-12-23 21:55:00|35494.5|35474.5|35481.4|35461.4|35499.5|35479.5|35479.5|35459.5|66
1608764400000|2020-12-23 23:00:00|35479.6|35459.6|35512.8|35492.8|35528.9|35508.9|35479.6|35459.6|89
1608764700000|2020-12-23 23:05:00|35511.4|35491.4|35487.8|35467.8|35511.4|35491.4|35487.8|35467.8|32
1608765000000|2020-12-23 23:10:00|35488.5|35468.5|35502.1|35482.1|35503.9|35483.9|35488.5|35468.5|19
1608765300000|2020-12-23 23:15:00|35500.3|35480.3|35502.1|35482.1|35502.1|35482.1|35490.3|35470.3|19
1608765600000|2020-12-23 23:20:00|35500.3|35480.3|35502.1|35482.1|35512.1|35492.1|35500.3|35480.3|20
1608765900000|2020-12-23 23:25:00|35499.6|35479.6|35502.1|35482.1|35504.6|35484.6|35499.6|35479.6|13
1608766200000|2020-12-23 23:30:00|35500.3|35480.3|35467.1|35447.1|35500.3|35480.3|35464.6|35444.6|48
1608766500000|2020-12-23 23:35:00|35474.6|35454.6|35477.1|35457.1|35478.9|35458.9|35467.1|35447.1|39
1608766800000|2020-12-23 23:40:00|35478.9|35458.9|35479.6|35459.6|35482.1|35462.1|35474.6|35454.6|11
1608767100000|2020-12-23 23:45:00|35480.3|35460.3|35487.1|35467.1|35489.6|35469.6|35480.3|35460.3|23
1608767400000|2020-12-23 23:50:00|35488.9|35468.9|35487.1|35467.1|35489.6|35469.6|35479.6|35459.6|6
1608767700000|2020-12-23 23:55:00|35489.6|35469.6|35497.1|35477.1|35497.1|35477.1|35477.1|35457.1|16
1608768000000|2020-12-24 00:00:00|35498.9|35478.9|35517.1|35497.1|35527.1|35507.1|35498.9|35478.9|59
1608768300000|2020-12-24 00:05:00|35512.1|35492.1|35512.1|35492.1|35527.1|35507.1|35509.6|35489.6|48
1608768600000|2020-12-24 00:10:00|35509.6|35489.6|35522.1|35502.1|35524.6|35504.6|35502.1|35482.1|64
1608768900000|2020-12-24 00:15:00|35517.1|35497.1|35500.3|35480.3|35520.7|35500.7|35497.8|35477.8|29
1608769200000|2020-12-24 00:20:00|35499.6|35479.6|35509.6|35489.6|35509.6|35489.6|35499.6|35479.6|10
1608769500000|2020-12-24 00:25:00|35507.8|35487.8|35527.1|35507.1|35527.1|35507.1|35507.1|35487.1|24
1608769800000|2020-12-24 00:30:00|35528.9|35508.9|35512.1|35492.1|35528.9|35508.9|35512.1|35492.1|25
1608770100000|2020-12-24 00:35:00|35514.6|35494.6|35514.6|35494.6|35522.1|35502.1|35512.1|35492.1|38
1608770400000|2020-12-24 00:40:00|35512.8|35492.8|35512.1|35492.1|35529.6|35509.6|35509.6|35489.6|30
1608770700000|2020-12-24 00:45:00|35514.6|35494.6|35524.6|35504.6|35524.6|35504.6|35512.1|35492.1|26
1608771000000|2020-12-24 00:50:00|35522.1|35502.1|35519.6|35499.6|35522.1|35502.1|35514.6|35494.6|17
1608771300000|2020-12-24 00:55:00|35522.1|35502.1|35534.6|35514.6|35542.1|35522.1|35522.1|35502.1|55
1608771600000|2020-12-24 01:00:00|35532.1|35512.1|35532.1|35512.1|35592.1|35572.1|35527.1|35507.1|659
1608771900000|2020-12-24 01:05:00|35533.9|35513.9|35584.6|35564.6|35584.6|35564.6|35529.6|35509.6|251
1608772200000|2020-12-24 01:10:00|35582.1|35562.1|35622.1|35602.1|35637.1|35617.1|35582.1|35562.1|383
1608772500000|2020-12-24 01:15:00|35619.6|35599.6|35597.1|35577.1|35628.2|35608.2|35587.1|35567.1|319
1608772800000|2020-12-24 01:20:00|35594.6|35574.6|35639.6|35619.6|35646.4|35626.4|35592.1|35572.1|336
1608773100000|2020-12-24 01:25:00|35641.4|35621.4|35602.1|35582.1|35641.4|35621.4|35599.6|35579.6|123
1608773400000|2020-12-24 01:30:00|35601.4|35581.4|35493.9|35473.9|35601.4|35581.4|35487.1|35467.1|442
1608773700000|2020-12-24 01:35:00|35494.6|35474.6|35542.1|35522.1|35552.1|35532.1|35492.1|35472.1|321
1608774000000|2020-12-24 01:40:00|35543.9|35523.9|35535.7|35515.7|35549.6|35529.6|35527.1|35507.1|142
1608774300000|2020-12-24 01:45:00|35538.2|35518.2|35557.1|35537.1|35577.1|35557.1|35538.2|35518.2|161
1608774600000|2020-12-24 01:50:00|35559.6|35539.6|35522.1|35502.1|35564.6|35544.6|35517.1|35497.1|239
1608774900000|2020-12-24 01:55:00|35524.6|35504.6|35512.1|35492.1|35537.1|35517.1|35497.1|35477.1|152
1608775200000|2020-12-24 02:00:00|35511.4|35491.4|35489.6|35469.6|35512.1|35492.1|35477.1|35457.1|297
1608775500000|2020-12-24 02:05:00|35487.8|35467.8|35527.1|35507.1|35537.1|35517.1|35487.1|35467.1|276
1608775800000|2020-12-24 02:10:00|35525.3|35505.3|35497.1|35477.1|35527.1|35507.1|35487.1|35467.1|222
1608776100000|2020-12-24 02:15:00|35495.3|35475.3|35487.2|35467.2|35497.1|35477.1|35484|35464|39
1608776400000|2020-12-24 02:20:00|35487.8|35467.8|35492.2|35472.2|35492.2|35472.2|35482.2|35462.2|23
1608776700000|2020-12-24 02:25:00|35490.4|35470.4|35499|35479|35499.7|35479.7|35487.2|35467.2|45
1608777000000|2020-12-24 02:30:00|35499.7|35479.7|35512.2|35492.2|35517.2|35497.2|35482.2|35462.2|207
1608777300000|2020-12-24 02:35:00|35514.7|35494.7|35564|35544|35564|35544|35511.5|35491.5|191
1608777600000|2020-12-24 02:40:00|35565.8|35545.8|35544.7|35524.7|35572.2|35552.2|35544.7|35524.7|89
1608777900000|2020-12-24 02:45:00|35546.5|35526.5|35577.2|35557.2|35579.7|35559.7|35542.2|35522.2|139
1608778200000|2020-12-24 02:50:00|35574.7|35554.7|35577.2|35557.2|35577.2|35557.2|35547.2|35527.2|105
1608778500000|2020-12-24 02:55:00|35575.4|35555.4|35562.2|35542.2|35575.4|35555.4|35557.2|35537.2|56
1608778800000|2020-12-24 03:00:00|35567.2|35547.2|35569.7|35549.7|35589.7|35569.7|35567.2|35547.2|87
1608779100000|2020-12-24 03:05:00|35567.2|35547.2|35519.7|35499.7|35567.2|35547.2|35517.2|35497.2|144
1608779400000|2020-12-24 03:10:00|35521.5|35501.5|35537.2|35517.2|35537.2|35517.2|35520.4|35500.4|150
1608779700000|2020-12-24 03:15:00|35535.4|35515.4|35537.2|35517.2|35539|35519|35517.2|35497.2|267
1608780000000|2020-12-24 03:20:00|35536.5|35516.5|35517.2|35497.2|35536.5|35516.5|35497.2|35477.2|166
1608780300000|2020-12-24 03:25:00|35519|35499|35537.2|35517.2|35550.8|35530.8|35519|35499|93
1608780600000|2020-12-24 03:30:00|35539.7|35519.7|35512.2|35492.2|35542.2|35522.2|35512.2|35492.2|44
1608780900000|2020-12-24 03:35:00|35507.2|35487.2|35512.2|35492.2|35512.2|35492.2|35497.2|35477.2|75
1608781200000|2020-12-24 03:40:00|35514|35494|35512.2|35492.2|35519.7|35499.7|35512.2|35492.2|19
1608781500000|2020-12-24 03:45:00|35513.6|35493.6|35537.2|35517.2|35540.8|35520.8|35512.2|35492.2|32
1608781800000|2020-12-24 03:50:00|35534.7|35514.7|35532.2|35512.2|35537.2|35517.2|35532.2|35512.2|17
1608782100000|2020-12-24 03:55:00|35530.4|35510.4|35529.7|35509.7|35532.2|35512.2|35524.7|35504.7|23
1608782400000|2020-12-24 04:00:00|35529|35509|35514.7|35494.7|35529|35509|35509.7|35489.7|36
1608782700000|2020-12-24 04:05:00|35512.9|35492.9|35524|35504|35524|35504|35512.2|35492.2|37
1608783000000|2020-12-24 04:10:00|35522.2|35502.2|35517.2|35497.2|35522.2|35502.2|35512.2|35492.2|25
1608783300000|2020-12-24 04:15:00|35515.8|35495.8|35512.2|35492.2|35522.2|35502.2|35507.2|35487.2|42
1608783600000|2020-12-24 04:20:00|35510.4|35490.4|35509.7|35489.7|35512.9|35492.9|35502.9|35482.9|38
1608783900000|2020-12-24 04:25:00|35507.9|35487.9|35514.7|35494.7|35514.7|35494.7|35507.2|35487.2|16
1608784200000|2020-12-24 04:30:00|35517.2|35497.2|35519.7|35499.7|35522.2|35502.2|35514.7|35494.7|28
1608784500000|2020-12-24 04:35:00|35517.2|35497.2|35512.2|35492.2|35524.7|35504.7|35512.2|35492.2|20
1608784800000|2020-12-24 04:40:00|35510.4|35490.4|35504.7|35484.7|35510.4|35490.4|35502.2|35482.2|37
1608785100000|2020-12-24 04:45:00|35507.2|35487.2|35502.2|35482.2|35507.2|35487.2|35494.7|35474.7|30
1608785400000|2020-12-24 04:50:00|35503.6|35483.6|35512.2|35492.2|35512.2|35492.2|35503.6|35483.6|19
1608785700000|2020-12-24 04:55:00|35511.5|35491.5|35504|35484|35511.5|35491.5|35502.2|35482.2|28
1608786000000|2020-12-24 05:00:00|35502.2|35482.2|35487.2|35467.2|35515.4|35495.4|35487.2|35467.2|44
1608786300000|2020-12-24 05:05:00|35492.2|35472.2|35492.2|35472.2|35497.2|35477.2|35487.2|35467.2|52
1608786600000|2020-12-24 05:10:00|35489.7|35469.7|35487.9|35467.9|35509|35489|35487.2|35467.2|50
1608786900000|2020-12-24 05:15:00|35487.2|35467.2|35502.2|35482.2|35502.2|35482.2|35487.2|35467.2|48
1608787200000|2020-12-24 05:20:00|35502.9|35482.9|35512.2|35492.2|35512.2|35492.2|35502.2|35482.2|25
1608787500000|2020-12-24 05:25:00|35510.8|35490.8|35522.2|35502.2|35522.2|35502.2|35507.2|35487.2|25
1608787800000|2020-12-24 05:30:00|35517.2|35497.2|35487.2|35467.2|35532.2|35512.2|35482.2|35462.2|202
1608788100000|2020-12-24 05:35:00|35490.8|35470.8|35501.5|35481.5|35501.5|35481.5|35484.7|35464.7|55
1608788400000|2020-12-24 05:40:00|35503.3|35483.3|35522.2|35502.2|35527.2|35507.2|35497.9|35477.9|79
1608788700000|2020-12-24 05:45:00|35519.7|35499.7|35527.2|35507.2|35530.8|35510.8|35507.2|35487.2|106
1608789000000|2020-12-24 05:50:00|35525.4|35505.4|35520.4|35500.4|35557.2|35537.2|35517.9|35497.9|130
1608789300000|2020-12-24 05:55:00|35522.2|35502.2|35537.2|35517.2|35542.2|35522.2|35519|35499|133
1608789600000|2020-12-24 06:00:00|35535.4|35515.4|35552.2|35532.2|35572.2|35552.2|35532.2|35512.2|192
1608789900000|2020-12-24 06:05:00|35551.5|35531.5|35512.2|35492.2|35551.5|35531.5|35487.2|35467.2|222
1608790200000|2020-12-24 06:10:00|35515.4|35495.4|35507.9|35487.9|35515.4|35495.4|35485.4|35465.4|121
1608790500000|2020-12-24 06:15:00|35507.2|35487.2|35502.2|35482.2|35537.2|35517.2|35499.7|35479.7|134
1608790800000|2020-12-24 06:20:00|35507.2|35487.2|35517.3|35497.3|35517.3|35497.3|35503.7|35483.7|40
1608791100000|2020-12-24 06:25:00|35522.3|35502.3|35512.3|35492.3|35525.8|35505.8|35512.3|35492.3|32
1608791400000|2020-12-24 06:30:00|35514.8|35494.8|35510.5|35490.5|35522.3|35502.3|35508.7|35488.7|41
1608791700000|2020-12-24 06:35:00|35512.3|35492.3|35502.3|35482.3|35512.3|35492.3|35492.3|35472.3|67
1608792000000|2020-12-24 06:40:00|35504.8|35484.8|35522.3|35502.3|35532.3|35512.3|35504.8|35484.8|45
1608792300000|2020-12-24 06:45:00|35527.3|35507.3|35507.3|35487.3|35527.3|35507.3|35507.3|35487.3|68
1608792600000|2020-12-24 06:50:00|35508.7|35488.7|35499.8|35479.8|35514.8|35494.8|35486.6|35466.6|96
1608792900000|2020-12-24 06:55:00|35498|35478|35524.8|35504.8|35524.8|35504.8|35497.3|35477.3|58
1608793200000|2020-12-24 07:00:00|35526.6|35506.6|35527.3|35507.3|35537.3|35517.3|35516.6|35496.6|44
1608793500000|2020-12-24 07:05:00|35525.5|35505.5|35509.8|35489.8|35525.5|35505.5|35509.8|35489.8|32
1608793800000|2020-12-24 07:10:00|35511.6|35491.6|35517.3|35497.3|35517.3|35497.3|35509.1|35489.1|19
1608794100000|2020-12-24 07:15:00|35522.3|35502.3|35524.8|35504.8|35532.3|35512.3|35517.3|35497.3|50
1608794400000|2020-12-24 07:20:00|35526.6|35506.6|35517.3|35497.3|35534.8|35514.8|35517.3|35497.3|19
1608794700000|2020-12-24 07:25:00|35516.6|35496.6|35524.8|35504.8|35527.3|35507.3|35503.7|35483.7|39
1608795000000|2020-12-24 07:30:00|35523|35503|35544.8|35524.8|35544.8|35524.8|35516.2|35496.2|44
1608795300000|2020-12-24 07:35:00|35547.3|35527.3|35537.3|35517.3|35547.3|35527.3|35532.3|35512.3|51
1608795600000|2020-12-24 07:40:00|35534.8|35514.8|35557.3|35537.3|35557.3|35537.3|35529.8|35509.8|59
1608795900000|2020-12-24 07:45:00|35554.1|35534.1|35547.3|35527.3|35562.3|35542.3|35545.5|35525.5|93
1608796200000|2020-12-24 07:50:00|35544.8|35524.8|35567.3|35547.3|35572.3|35552.3|35544.8|35524.8|81
1608796500000|2020-12-24 07:55:00|35570.9|35550.9|35557.3|35537.3|35587.3|35567.3|35557.3|35537.3|123
1608796800000|2020-12-24 08:00:00|35552.3|35532.3|35582.3|35562.3|35596.6|35576.6|35542.3|35522.3|167
1608797100000|2020-12-24 08:05:00|35580.5|35560.5|35697.3|35677.3|35697.3|35677.3|35574.8|35554.8|410
1608797400000|2020-12-24 08:10:00|35694.8|35674.8|35662.3|35642.3|35694.8|35674.8|35653|35633|138
1608797700000|2020-12-24 08:15:00|35659.8|35639.8|35652.3|35632.3|35662.3|35642.3|35637.3|35617.3|96
1608798000000|2020-12-24 08:20:00|35650.5|35630.5|35662.3|35642.3|35672.3|35652.3|35643.7|35623.7|71
1608798300000|2020-12-24 08:25:00|35660.5|35640.5|35668|35648|35682.3|35662.3|35657.3|35637.3|83
1608798600000|2020-12-24 08:30:00|35667.3|35647.3|35647.3|35627.3|35672.3|35652.3|35626.6|35606.6|91
1608798900000|2020-12-24 08:35:00|35645.5|35625.5|35634.8|35614.8|35647.3|35627.3|35632.3|35612.3|81
1608799200000|2020-12-24 08:40:00|35635.5|35615.5|35608|35588|35642.3|35622.3|35594.4|35574.4|144
1608799500000|2020-12-24 08:45:00|35608.7|35588.7|35606.2|35586.2|35623.7|35603.7|35595.1|35575.1|63
1608799800000|2020-12-24 08:50:00|35605.5|35585.5|35588.7|35568.7|35623.7|35603.7|35587.6|35567.6|89
1608800100000|2020-12-24 08:55:00|35583.7|35563.7|35596.2|35576.2|35598.7|35578.7|35575.5|35555.5|99
1608800400000|2020-12-24 09:00:00|35598.7|35578.7|35593.7|35573.7|35598.7|35578.7|35582.3|35562.3|102
1608800700000|2020-12-24 09:05:00|35598|35578|35593.7|35573.7|35611.9|35591.9|35591.2|35571.2|157
1608801000000|2020-12-24 09:10:00|35591.9|35571.9|35584.4|35564.4|35600.5|35580.5|35581.2|35561.2|52
1608801300000|2020-12-24 09:15:00|35583.7|35563.7|35591.2|35571.2|35613.7|35593.7|35580.1|35560.1|63
1608801600000|2020-12-24 09:20:00|35593|35573|35568.7|35548.7|35598.7|35578.7|35568.7|35548.7|35
1608801900000|2020-12-24 09:25:00|35571.2|35551.2|35583.7|35563.7|35583.7|35563.7|35571.2|35551.2|19
1608802200000|2020-12-24 09:30:00|35578.7|35558.7|35563.7|35543.7|35578.7|35558.7|35548.7|35528.7|104
1608802500000|2020-12-24 09:35:00|35558.7|35538.7|35559.4|35539.4|35566.2|35546.2|35556.2|35536.2|45
1608802800000|2020-12-24 09:40:00|35558.7|35538.7|35551.2|35531.2|35563.7|35543.7|35543.7|35523.7|62
1608803100000|2020-12-24 09:45:00|35552|35532|35558.7|35538.7|35568.7|35548.7|35543.7|35523.7|66
1608803400000|2020-12-24 09:50:00|35561.2|35541.2|35523.7|35503.7|35563.7|35543.7|35518.7|35498.7|106
1608803700000|2020-12-24 09:55:00|35528.7|35508.7|35537|35517|35543.8|35523.8|35523.7|35503.7|54
1608804000000|2020-12-24 10:00:00|35535.2|35515.2|35558.8|35538.8|35563.8|35543.8|35526.3|35506.3|70
1608804300000|2020-12-24 10:05:00|35561.3|35541.3|35566.3|35546.3|35566.3|35546.3|35554.5|35534.5|56
1608804600000|2020-12-24 10:10:00|35563.8|35543.8|35558.8|35538.8|35573.8|35553.8|35558.8|35538.8|33
1608804900000|2020-12-24 10:15:00|35556.3|35536.3|35568.8|35548.8|35571.3|35551.3|35556.3|35536.3|50
1608805200000|2020-12-24 10:20:00|35571.3|35551.3|35558.8|35538.8|35571.3|35551.3|35543.8|35523.8|51
1608805500000|2020-12-24 10:25:00|35553.8|35533.8|35543.8|35523.8|35558.8|35538.8|35533.8|35513.8|67
1608805800000|2020-12-24 10:30:00|35542|35522|35543.8|35523.8|35546.3|35526.3|35526.3|35506.3|55
1608806100000|2020-12-24 10:35:00|35548.8|35528.8|35541.3|35521.3|35548.8|35528.8|35529.5|35509.5|68
1608806400000|2020-12-24 10:40:00|35539.5|35519.5|35563.8|35543.8|35566.3|35546.3|35539.5|35519.5|56
1608806700000|2020-12-24 10:45:00|35565.6|35545.6|35556.3|35536.3|35566.3|35546.3|35541.3|35521.3|49
1608807000000|2020-12-24 10:50:00|35558.8|35538.8|35541.3|35521.3|35558.8|35538.8|35538.8|35518.8|38
1608807300000|2020-12-24 10:55:00|35540.6|35520.6|35546.3|35526.3|35550.6|35530.6|35528.8|35508.8|53
1608807600000|2020-12-24 11:00:00|35544.5|35524.5|35541.3|35521.3|35553.1|35533.1|35541.3|35521.3|30
1608807900000|2020-12-24 11:05:00|35538.8|35518.8|35548.8|35528.8|35548.8|35528.8|35533.8|35513.8|32
1608808200000|2020-12-24 11:10:00|35546.3|35526.3|35548.8|35528.8|35548.8|35528.8|35543.8|35523.8|16
1608808500000|2020-12-24 11:15:00|35552.4|35532.4|35548.8|35528.8|35563.8|35543.8|35541.3|35521.3|68
1608808800000|2020-12-24 11:20:00|35551.3|35531.3|35551.3|35531.3|35551.3|35531.3|35536.3|35516.3|23
1608809100000|2020-12-24 11:25:00|35548.8|35528.8|35543.8|35523.8|35551.3|35531.3|35543.8|35523.8|23
1608809400000|2020-12-24 11:30:00|35542|35522|35533.8|35513.8|35542|35522|35528.8|35508.8|53
1608809700000|2020-12-24 11:35:00|35538.1|35518.1|35548.8|35528.8|35548.8|35528.8|35536.3|35516.3|27
1608810000000|2020-12-24 11:40:00|35547|35527|35538.8|35518.8|35548.8|35528.8|35538.8|35518.8|27
1608810300000|2020-12-24 11:45:00|35543.8|35523.8|35533.8|35513.8|35543.8|35523.8|35533.8|35513.8|33
1608810600000|2020-12-24 11:50:00|35535.6|35515.6|35533.8|35513.8|35538.8|35518.8|35531.3|35511.3|15
1608810900000|2020-12-24 11:55:00|35532|35512|35531.3|35511.3|35533.8|35513.8|35528.8|35508.8|10
1608811200000|2020-12-24 12:00:00|35528.8|35508.8|35508.8|35488.8|35528.8|35508.8|35506.3|35486.3|80
1608811500000|2020-12-24 12:05:00|35504.5|35484.5|35498.8|35478.8|35518.8|35498.8|35498.8|35478.8|60
1608811800000|2020-12-24 12:10:00|35501.3|35481.3|35496.3|35476.3|35503.1|35483.1|35476.3|35456.3|115
1608812100000|2020-12-24 12:15:00|35493.8|35473.8|35503.8|35483.8|35531.3|35511.3|35493.8|35473.8|102
1608812400000|2020-12-24 12:20:00|35502|35482|35508.8|35488.8|35521.3|35501.3|35498.8|35478.8|113
1608812700000|2020-12-24 12:25:00|35505.2|35485.2|35475.2|35455.2|35505.2|35485.2|35473.8|35453.8|93
1608813000000|2020-12-24 12:30:00|35474.5|35454.5|35466.3|35446.3|35498.8|35478.8|35452|35432|269
1608813300000|2020-12-24 12:35:00|35464.5|35444.5|35448.8|35428.8|35484.9|35464.9|35448.8|35428.8|109
1608813600000|2020-12-24 12:40:00|35449.5|35429.5|35490.6|35470.6|35490.6|35470.6|35448.8|35428.8|77
1608813900000|2020-12-24 12:45:00|35492.4|35472.4|35498.1|35478.1|35499.9|35479.9|35484.5|35464.5|52
1608814200000|2020-12-24 12:50:00|35497.4|35477.4|35483.8|35463.8|35498.1|35478.1|35474.5|35454.5|56
1608814500000|2020-12-24 12:55:00|35481.3|35461.3|35478.8|35458.8|35500.6|35480.6|35476.3|35456.3|76
1608814800000|2020-12-24 13:00:00|35482.4|35462.4|35468.8|35448.8|35518.1|35498.1|35463.8|35443.8|324
1608815100000|2020-12-24 13:05:00|35465.6|35445.6|35513.1|35493.1|35523.1|35503.1|35465.6|35445.6|177
1608815400000|2020-12-24 13:10:00|35511.3|35491.3|35507.4|35487.4|35512.4|35492.4|35487.4|35467.4|158
1608815700000|2020-12-24 13:15:00|35504.9|35484.9|35497.4|35477.4|35520.6|35500.6|35489.2|35469.2|134
1608816000000|2020-12-24 13:20:00|35498.1|35478.1|35474.9|35454.9|35499.9|35479.9|35472.4|35452.4|140
1608816300000|2020-12-24 13:25:00|35472.4|35452.4|35467.4|35447.4|35491.7|35471.7|35444.9|35424.9|180
1608816600000|2020-12-24 13:30:00|35465.6|35445.6|35457.4|35437.4|35484.9|35464.9|35454.9|35434.9|144
1608816900000|2020-12-24 13:35:00|35459.9|35439.9|35494.9|35474.9|35494.9|35474.9|35459.9|35439.9|93
1608817200000|2020-12-24 13:40:00|35493.1|35473.1|35487.4|35467.4|35497.4|35477.4|35487.4|35467.4|39
1608817500000|2020-12-24 13:45:00|35484.9|35464.9|35497.4|35477.4|35502.4|35482.4|35482.4|35462.4|96
1608817800000|2020-12-24 13:50:00|35499.2|35479.2|35514.9|35494.9|35517.4|35497.4|35492.4|35472.4|74
1608818100000|2020-12-24 13:55:00|35514.2|35494.2|35507.4|35487.4|35519.2|35499.2|35500.6|35480.6|75
1608818400000|2020-12-24 14:00:00|35504.2|35484.2|35537.4|35517.4|35537.4|35517.4|35502.4|35482.4|103
1608818700000|2020-12-24 14:05:00|35535.6|35515.6|35507.4|35487.4|35537.4|35517.4|35500.7|35480.7|115
1608819000000|2020-12-24 14:10:00|35509.2|35489.2|35489.9|35469.9|35517.4|35497.4|35484.9|35464.9|124
1608819300000|2020-12-24 14:15:00|35488.2|35468.2|35444.9|35424.9|35489.9|35469.9|35427.4|35407.4|280
1608819600000|2020-12-24 14:20:00|35442.4|35422.4|35352.4|35332.4|35442.4|35422.4|35342.4|35322.4|545
1608819900000|2020-12-24 14:25:00|35351.7|35331.7|35352.4|35332.4|35384.2|35364.2|35338.2|35318.2|340
1608820200000|2020-12-24 14:30:00|35354.9|35334.9|35392.4|35372.4|35404.9|35384.9|35354.9|35334.9|266
1608820500000|2020-12-24 14:35:00|35397.4|35377.4|35415|35395|35434.2|35414.2|35388.9|35368.9|185
1608820800000|2020-12-24 14:40:00|35417.5|35397.5|35462.5|35442.5|35466.7|35446.7|35417.5|35397.5|210
1608821100000|2020-12-24 14:45:00|35460.7|35440.7|35477.5|35457.5|35481.7|35461.7|35445|35425|189
1608821400000|2020-12-24 14:50:00|35479.2|35459.2|35474.2|35454.2|35497.5|35477.5|35462.5|35442.5|190
1608821700000|2020-12-24 14:55:00|35472.5|35452.5|35472.5|35452.5|35483.5|35463.5|35462.5|35442.5|77
1608822000000|2020-12-24 15:00:00|35474.2|35454.2|35470|35450|35486.7|35466.7|35470|35450|117
1608822300000|2020-12-24 15:05:00|35471.7|35451.7|35494.3|35474.3|35502.8|35482.8|35470|35450|147
1608822600000|2020-12-24 15:10:00|35496|35476|35512.5|35492.5|35514.3|35494.3|35495.7|35475.7|119
1608822900000|2020-12-24 15:15:00|35514.3|35494.3|35506.8|35486.8|35516.8|35496.8|35496.4|35476.4|130
1608823200000|2020-12-24 15:20:00|35508.5|35488.5|35522.5|35502.5|35526.8|35506.8|35502.5|35482.5|133
1608823500000|2020-12-24 15:25:00|35520|35500|35557.5|35537.5|35567.5|35547.5|35517.5|35497.5|214
1608823800000|2020-12-24 15:30:00|35555|35535|35572.5|35552.5|35587.5|35567.5|35550.7|35530.7|174
1608824100000|2020-12-24 15:35:00|35570.7|35550.7|35562.5|35542.5|35576.8|35556.8|35557.5|35537.5|126
1608824400000|2020-12-24 15:40:00|35560.7|35540.7|35547.5|35527.5|35562.5|35542.5|35535.7|35515.7|144
1608824700000|2020-12-24 15:45:00|35546.8|35526.8|35542.5|35522.5|35550|35530|35522.5|35502.5|112
1608825000000|2020-12-24 15:50:00|35544.3|35524.3|35557.5|35537.5|35557.5|35537.5|35542.5|35522.5|73
1608825300000|2020-12-24 15:55:00|35555.7|35535.7|35562.5|35542.5|35566.8|35546.8|35547.5|35527.5|99
1608825600000|2020-12-24 16:00:00|35564.3|35544.3|35542.5|35522.5|35564.3|35544.3|35542.5|35522.5|148
1608825900000|2020-12-24 16:05:00|35540|35520|35552.5|35532.5|35552.5|35532.5|35535|35515|93
1608826200000|2020-12-24 16:10:00|35555|35535|35577.5|35557.5|35582.5|35562.5|35555|35535|111
1608826500000|2020-12-24 16:15:00|35580|35560|35565|35545|35582.5|35562.5|35553.2|35533.2|108
1608826800000|2020-12-24 16:20:00|35562.5|35542.5|35587.5|35567.5|35587.5|35567.5|35562.5|35542.5|118
1608827100000|2020-12-24 16:25:00|35591.8|35571.8|35592.5|35572.5|35604.3|35584.3|35581.8|35561.8|172
1608827400000|2020-12-24 16:30:00|35590|35570|35624.3|35604.3|35624.3|35604.3|35583.2|35563.2|193
1608827700000|2020-12-24 16:35:00|35626.8|35606.8|35632.5|35612.5|35642.5|35622.5|35625|35605|218
1608828000000|2020-12-24 16:40:00|35630.7|35610.7|35622.5|35602.5|35642.5|35622.5|35614.3|35594.3|151
1608828300000|2020-12-24 16:45:00|35624.3|35604.3|35622.5|35602.5|35627.5|35607.5|35612.5|35592.5|74
1608828600000|2020-12-24 16:50:00|35625|35605|35633.2|35613.2|35642.5|35622.5|35625|35605|83
1608828900000|2020-12-24 16:55:00|35635|35615|35657.5|35637.5|35657.5|35637.5|35625.7|35605.7|496
1608829200000|2020-12-24 17:00:00|35652.5|35632.5|35617.5|35597.5|35652.5|35632.5|35610|35590|236
1608829500000|2020-12-24 17:05:00|35615.7|35595.7|35612.5|35592.5|35622.5|35602.5|35608.2|35588.2|81
1608829800000|2020-12-24 17:10:00|35614.3|35594.3|35632.5|35612.5|35635|35615|35614.3|35594.3|80
1608830100000|2020-12-24 17:15:00|35630|35610|35627.5|35607.5|35632.5|35612.5|35618.9|35598.9|50
1608830400000|2020-12-24 17:20:00|35632.5|35612.5|35637.5|35617.5|35637.5|35617.5|35627.5|35607.5|33
1608830700000|2020-12-24 17:25:00|35635|35615|35641.8|35621.8|35641.8|35621.8|35627.5|35607.5|65
1608831000000|2020-12-24 17:30:00|35642.5|35622.5|35643.2|35623.2|35645.7|35625.7|35642.5|35622.5|49
1608831300000|2020-12-24 17:35:00|35642.5|35622.5|35622.5|35602.5|35642.5|35622.5|35620|35600|100
1608831600000|2020-12-24 17:40:00|35625|35605|35622.5|35602.5|35625.7|35605.7|35617.5|35597.5|31
1608831900000|2020-12-24 17:45:00|35617.5|35597.5|35627.5|35607.5|35627.5|35607.5|35612.5|35592.5|60
1608832200000|2020-12-24 17:50:00|35630|35610|35622.5|35602.5|35632.5|35612.5|35622.5|35602.5|74
1608832500000|2020-12-24 17:55:00|35626.8|35606.8|35632.5|35612.5|35637.5|35617.5|35626.8|35606.8|100
1608832800000|2020-12-24 18:00:00|35634.3|35614.3|35680|35660|35682.5|35662.5|35632.5|35612.5|91
1608833100000|2020-12-24 18:05:00|35681.8|35661.8|35692.5|35672.5|35692.5|35672.5|35680|35660|28
1608833400000|2020-12-24 18:10:00|35710|35690|35745|35725|35745|35725|35710|35690|128
1608833700000|2020-12-24 18:15:00|35746.8|35726.8|35716.5|35696.5|35752.5|35732.5|35716.5|35696.5|42
1608834000000|2020-12-24 18:20:00|35718.3|35698.3|35727.5|35707.5|35727.5|35707.5|35710.8|35690.8|42
1608834300000|2020-12-24 18:25:00|35725|35705|35705.8|35685.8|35732.5|35712.5|35705.8|35685.8|30
1608834600000|2020-12-24 18:30:00|35707.5|35687.5|35708.3|35688.3|35722.5|35702.5|35707.5|35687.5|41
1608834900000|2020-12-24 18:35:00|35710|35690|35715|35695|35724.3|35704.3|35710|35690|20
1608835200000|2020-12-24 18:40:00|35716.8|35696.8|35735.1|35715.1|35735.1|35715.1|35716.8|35696.8|42
1609110000000|2020-12-27 23:00:00|35685.2|35665.2|35646.9|35626.9|35694.4|35674.4|35646.9|35626.9|206
1609110300000|2020-12-27 23:05:00|35644.4|35624.4|35661.9|35641.9|35661.9|35641.9|35606.9|35586.9|91
1609110600000|2020-12-27 23:10:00|35664.4|35644.4|35700.3|35680.3|35719.4|35699.4|35664.4|35644.4|72
1609110900000|2020-12-27 23:15:00|35698.6|35678.6|35692.7|35672.7|35701.9|35681.9|35689.4|35669.4|25
1609111200000|2020-12-27 23:20:00|35691.9|35671.9|35714.4|35694.4|35739.4|35719.4|35681.9|35661.9|88
1609111500000|2020-12-27 23:25:00|35711.9|35691.9|35725.2|35705.2|35734.4|35714.4|35711.9|35691.9|25
1609111800000|2020-12-27 23:30:00|35722.7|35702.7|35731.9|35711.9|35749.4|35729.4|35721.9|35701.9|66
1609112100000|2020-12-27 23:35:00|35729.4|35709.4|35739.4|35719.4|35741.9|35721.9|35729.4|35709.4|24
1609112400000|2020-12-27 23:40:00|35741|35721|35734.4|35714.4|35750.2|35730.2|35734.4|35714.4|36
1609112700000|2020-12-27 23:45:00|35736.1|35716.1|35739.4|35719.4|35746.9|35726.9|35736.1|35716.1|30
1609113000000|2020-12-27 23:50:00|35743.6|35723.6|35746.9|35726.9|35749.4|35729.4|35743.6|35723.6|14
1609113300000|2020-12-27 23:55:00|35748.6|35728.6|35769.4|35749.4|35769.4|35749.4|35744.4|35724.4|53
1609113600000|2020-12-28 00:00:00|35766|35746|35777.7|35757.7|35806.9|35786.9|35762.7|35742.7|237
1609113900000|2020-12-28 00:05:00|35776.9|35756.9|35853.6|35833.6|35867.8|35847.8|35774.4|35754.4|226
1609114200000|2020-12-28 00:10:00|35851.9|35831.9|35831.9|35811.9|35851.9|35831.9|35814.4|35794.4|56
1609114500000|2020-12-28 00:15:00|35830.2|35810.2|35826.9|35806.9|35831.9|35811.9|35812.7|35792.7|46
1609114800000|2020-12-28 00:20:00|35826.1|35806.1|35831.9|35811.9|35831.9|35811.9|35819.4|35799.4|21
1609115100000|2020-12-28 00:25:00|35832.7|35812.7|35861.9|35841.9|35864.4|35844.4|35831.9|35811.9|61
1609115400000|2020-12-28 00:30:00|35859.4|35839.4|35841.9|35821.9|35866.9|35846.9|35834.4|35814.4|79
1609115700000|2020-12-28 00:35:00|35843.6|35823.6|35841.9|35821.9|35848.6|35828.6|35839.4|35819.4|26
1609116000000|2020-12-28 00:40:00|35836.9|35816.9|35849.4|35829.4|35866.9|35846.9|35836.9|35816.9|55
1609116300000|2020-12-28 00:45:00|35851.1|35831.1|35844.4|35824.4|35851.1|35831.1|35836.9|35816.9|24
1609116600000|2020-12-28 00:50:00|35842.8|35822.8|35849.5|35829.5|35852|35832|35837|35817|36
1609116900000|2020-12-28 00:55:00|35847|35827|35849.5|35829.5|35854.5|35834.5|35844.5|35824.5|32
1609117200000|2020-12-28 01:00:00|35851.1|35831.1|35789.5|35769.5|35871.1|35851.1|35782|35762|445
1609117500000|2020-12-28 01:05:00|35787|35767|35887|35867|35887|35867|35772|35752|373
1609117800000|2020-12-28 01:10:00|35888.7|35868.7|35892.8|35872.8|35920.3|35900.3|35882|35862|203
1609118100000|2020-12-28 01:15:00|35894.5|35874.5|35887|35867|35897|35877|35859.5|35839.5|224
1609118400000|2020-12-28 01:20:00|35884.5|35864.5|35974.5|35954.5|35989.5|35969.5|35882|35862|449
1609118700000|2020-12-28 01:25:00|35972|35952|35972|35952|36004.5|35984.5|35962|35942|269
1609119000000|2020-12-28 01:30:00|35969.5|35949.5|36039.5|36019.5|36049.5|36029.5|35959.5|35939.5|416
1609119300000|2020-12-28 01:35:00|36044.5|36024.5|36047|36027|36077|36057|36024.5|36004.5|316
1609119600000|2020-12-28 01:40:00|36049.5|36029.5|36097|36077|36097|36077|36044.5|36024.5|236
1609119900000|2020-12-28 01:45:00|36098.7|36078.7|36121.2|36101.2|36121.2|36101.2|36077|36057|269
1609120200000|2020-12-28 01:50:00|36124.5|36104.5|36156.2|36136.2|36207|36187|36124.5|36104.5|593
1609120500000|2020-12-28 01:55:00|36155.4|36135.4|36162|36142|36194.5|36174.5|36152|36132|335
1609120800000|2020-12-28 02:00:00|36159.5|36139.5|36114.5|36094.5|36159.5|36139.5|36094.5|36074.5|290
1609121100000|2020-12-28 02:05:00|36115.3|36095.3|36074.5|36054.5|36139.5|36119.5|36069.5|36049.5|232
1609121400000|2020-12-28 02:10:00|36076.2|36056.2|36085.3|36065.3|36092.8|36072.8|36060.3|36040.3|218
1609121700000|2020-12-28 02:15:00|36083.6|36063.6|36097.8|36077.8|36097.8|36077.8|36067.8|36047.8|69
1609122000000|2020-12-28 02:20:00|36100.3|36080.3|36125.3|36105.3|36135.3|36115.3|36100.3|36080.3|90
1609122300000|2020-12-28 02:25:00|36123.6|36103.6|36115.3|36095.3|36127.8|36107.8|36110.3|36090.3|83
1609122600000|2020-12-28 02:30:00|36116.1|36096.1|36127.8|36107.8|36130.3|36110.3|36102.8|36082.8|175
1609122900000|2020-12-28 02:35:00|36126.1|36106.1|36067|36047|36126.1|36106.1|36067|36047|127
1609123200000|2020-12-28 02:40:00|36065.3|36045.3|36042|36022|36077.8|36057.8|36036.1|36016.1|180
1609123500000|2020-12-28 02:45:00|36042.8|36022.8|36084.5|36064.5|36084.5|36064.5|36040.3|36020.3|114
1609123800000|2020-12-28 02:50:00|36083.7|36063.7|36088.7|36068.7|36088.7|36068.7|36068.7|36048.7|63
1609124100000|2020-12-28 02:55:00|36085.3|36065.3|36079.5|36059.5|36097|36077|36077|36057|179
1609124400000|2020-12-28 03:00:00|36080.3|36060.3|36103.7|36083.7|36104.5|36084.5|36080.3|36060.3|70
1609124700000|2020-12-28 03:05:00|36105.3|36085.3|36095.3|36075.3|36117|36097|36095.3|36075.3|92
1609125000000|2020-12-28 03:10:00|36092.8|36072.8|36115.3|36095.3|36125.3|36105.3|36087|36067|102
1609125300000|2020-12-28 03:15:00|36117|36097|36097.8|36077.8|36118.7|36098.7|36097.8|36077.8|66
1609125600000|2020-12-28 03:20:00|36100.3|36080.3|36095.3|36075.3|36100.3|36080.3|36077|36057|74
1609125900000|2020-12-28 03:25:00|36098.7|36078.7|36090.3|36070.3|36112|36092|36090.3|36070.3|81
1609126200000|2020-12-28 03:30:00|36088.6|36068.6|36085.3|36065.3|36088.6|36068.6|36070.3|36050.3|35
1609126500000|2020-12-28 03:35:00|36087.8|36067.8|36085.3|36065.3|36090.3|36070.3|36085.3|36065.3|19
1609126800000|2020-12-28 03:40:00|36081.9|36061.9|36070.3|36050.3|36081.9|36061.9|36070.3|36050.3|20
1609127100000|2020-12-28 03:45:00|36072|36052|36085.3|36065.3|36090.3|36070.3|36072|36052|30
1609127400000|2020-12-28 03:50:00|36087|36067|36095.3|36075.3|36098.6|36078.6|36085.3|36065.3|49
1609127700000|2020-12-28 03:55:00|36100.3|36080.3|36095.3|36075.3|36100.3|36080.3|36093.6|36073.6|42
1609128000000|2020-12-28 04:00:00|36094.5|36074.5|36078.7|36058.7|36095.3|36075.3|36078.7|36058.7|35
1609128300000|2020-12-28 04:05:00|36080.3|36060.3|36095.3|36075.3|36097.8|36077.8|36080.3|36060.3|57
1609128600000|2020-12-28 04:10:00|36097|36077|36094.5|36074.5|36100.3|36080.3|36094.5|36074.5|16
1609128900000|2020-12-28 04:15:00|36095.3|36075.3|36103.7|36083.7|36103.7|36083.7|36095.3|36075.3|21
1609129200000|2020-12-28 04:20:00|36105.3|36085.3|36107.8|36087.8|36112|36092|36105.3|36085.3|19
1609129500000|2020-12-28 04:25:00|36107|36087|36124.5|36104.5|36126.2|36106.2|36107|36087|29
1609129800000|2020-12-28 04:30:00|36126.2|36106.2|36139.5|36119.5|36144.5|36124.5|36124.5|36104.5|72
1609130100000|2020-12-28 04:35:00|36137|36117|36129.5|36109.5|36137|36117|36127|36107|39
1609130400000|2020-12-28 04:40:00|36130.4|36110.4|36129.5|36109.5|36134.5|36114.5|36129.5|36109.5|23
1609130700000|2020-12-28 04:45:00|36127|36107|36129.5|36109.5|36129.5|36109.5|36112.9|36092.9|59
1609131000000|2020-12-28 04:50:00|||||||||10
1609131300000|2020-12-28 04:55:00|36129.6|36109.6|36129.6|36109.6|36129.6|36109.6|36129.6|36109.6|10
1609131600000|2020-12-28 05:00:00|36124.6|36104.6|36124.6|36104.6|36124.6|36104.6|36124.6|36104.6|26
1609131900000|2020-12-28 05:05:00|36126.2|36106.2|36139.6|36119.6|36139.6|36119.6|36126.2|36106.2|37
1609132200000|2020-12-28 05:10:00|36137.1|36117.1|36144.6|36124.6|36144.6|36124.6|36137.1|36117.1|53
1609132500000|2020-12-28 05:15:00|36149.6|36129.6|36164.6|36144.6|36164.6|36144.6|36149.6|36129.6|86
1609132800000|2020-12-28 05:20:00|36162.9|36142.9|36164.6|36144.6|36167.1|36147.1|36159.6|36139.6|12
1609133100000|2020-12-28 05:25:00|36162.9|36142.9|36154.6|36134.6|36164.6|36144.6|36147.1|36127.1|70
1609133400000|2020-12-28 05:30:00|36149.6|36129.6|36069.6|36049.6|36149.6|36129.6|36069.6|36049.6|361
1609133700000|2020-12-28 05:35:00|36071.3|36051.3|36044.6|36024.6|36089.6|36069.6|36044.6|36024.6|151
1609134000000|2020-12-28 05:40:00|36039.6|36019.6|36015.4|35995.4|36039.6|36019.6|36014.6|35994.6|161
1609134300000|2020-12-28 05:45:00|36014.6|35994.6|36027.9|36007.9|36034.6|36014.6|36007.1|35987.1|137
1609134600000|2020-12-28 05:50:00|36029.6|36009.6|36035.4|36015.4|36044.6|36024.6|36024.6|36004.6|91
1609134900000|2020-12-28 05:55:00|36033.8|36013.8|36047.9|36027.9|36047.9|36027.9|36009.6|35989.6|134
1609135200000|2020-12-28 06:00:00|36046.3|36026.3|36047.1|36027.1|36079.6|36059.6|36044.6|36024.6|416
1609135500000|2020-12-28 06:05:00|36048.8|36028.8|35974.6|35954.6|36048.8|36028.8|35969.6|35949.6|458
1609135800000|2020-12-28 06:10:00|35969.6|35949.6|35994.6|35974.6|36004.6|35984.6|35954.6|35934.6|261
1609136100000|2020-12-28 06:15:00|35992.1|35972.1|35949.6|35929.6|35992.1|35972.1|35944.6|35924.6|123
1609136400000|2020-12-28 06:20:00|35948|35928|35927.1|35907.1|35961.3|35941.3|35919.6|35899.6|186
1609136700000|2020-12-28 06:25:00|35925.4|35905.4|35944.6|35924.6|35964.6|35944.6|35924.6|35904.6|111
1609137000000|2020-12-28 06:30:00|35942.9|35922.9|35951.3|35931.3|35951.3|35931.3|35929.6|35909.6|115
1609137300000|2020-12-28 06:35:00|35952.1|35932.1|35979.6|35959.6|36003|35983|35944.6|35924.6|134
1609137600000|2020-12-28 06:40:00|35983.8|35963.8|36004.6|35984.6|36004.6|35984.6|35974.6|35954.6|167
1609137900000|2020-12-28 06:45:00|36001.2|35981.2|35974.6|35954.6|36001.2|35981.2|35954.6|35934.6|94
1609138200000|2020-12-28 06:50:00|35969.6|35949.6|35969.6|35949.6|35969.6|35949.6|35935.4|35915.4|110
1609138500000|2020-12-28 06:55:00|35974.6|35954.6|35949.6|35929.6|35974.6|35954.6|35949.6|35929.6|61
1609138800000|2020-12-28 07:00:00|35951.3|35931.3|35967.1|35947.1|35969.6|35949.6|35921.2|35901.2|116
1609139100000|2020-12-28 07:05:00|35969.6|35949.6|35959.6|35939.6|35977.1|35957.1|35959.6|35939.6|46
1609139400000|2020-12-28 07:10:00|35954.6|35934.6|35969.6|35949.6|35973.8|35953.8|35954.6|35934.6|23
1609139700000|2020-12-28 07:15:00|35971.2|35951.2|35983.8|35963.8|35983.8|35963.8|35967.9|35947.9|19
1609140000000|2020-12-28 07:20:00|35982.1|35962.1|36012.1|35992.1|36027.1|36007.1|35982.1|35962.1|62
1609140300000|2020-12-28 07:25:00|36009.6|35989.6|36012.1|35992.1|36012.1|35992.1|36004.6|35984.6|23
1609140600000|2020-12-28 07:30:00|36013.8|35993.8|36002.9|35982.9|36017.1|35997.1|36002.1|35982.1|21
1609140900000|2020-12-28 07:35:00|36004.6|35984.6|36012.1|35992.1|36014.6|35994.6|35997.1|35977.1|17
1609141200000|2020-12-28 07:40:00|36016.3|35996.3|35999.6|35979.6|36017.1|35997.1|35990.4|35970.4|34
1609141500000|2020-12-28 07:45:00|35997.9|35977.9|35962.1|35942.1|35997.9|35977.9|35962.1|35942.1|49
1609141800000|2020-12-28 07:50:00|35960.4|35940.4|35942.1|35922.1|35960.4|35940.4|35942.1|35922.1|53
1609142100000|2020-12-28 07:55:00|35944.6|35924.6|35939.6|35919.6|35948.8|35928.8|35939.6|35919.6|44
1609142400000|2020-12-28 08:00:00|35937.9|35917.9|35857.1|35837.1|35939.6|35919.6|35854.6|35834.6|208
1609142700000|2020-12-28 08:05:00|35859.6|35839.6|35839.6|35819.6|35862.1|35842.1|35820.4|35800.4|219
1609143000000|2020-12-28 08:10:00|35837.9|35817.9|35836.3|35816.3|35847.9|35827.9|35817.9|35797.9|105
1609143300000|2020-12-28 08:15:00|35837.1|35817.1|35849.6|35829.6|35864.6|35844.6|35837.1|35817.1|99
1609143600000|2020-12-28 08:20:00|35847.9|35827.9|35842.1|35822.1|35847.9|35827.9|35820.4|35800.4|80
1609143900000|2020-12-28 08:25:00|35840.4|35820.4|35849.6|35829.6|35849.6|35829.6|35832.1|35812.1|38
1609144200000|2020-12-28 08:30:00|35852.1|35832.1|35837.1|35817.1|35852.1|35832.1|35837.1|35817.1|48
1609144500000|2020-12-28 08:35:00|35838|35818|35855.5|35835.5|35867.1|35847.1|35837.1|35817.1|79
1609144800000|2020-12-28 08:40:00|35853.8|35833.8|35854.6|35834.6|35855.5|35835.5|35849.6|35829.6|27
1609145100000|2020-12-28 08:45:00|35853.8|35833.8|35889.6|35869.6|35898|35878|35852.1|35832.1|89
1609145400000|2020-12-28 08:50:00|35888|35868|35879.6|35859.6|35888|35868|35870.5|35850.5|27
1609145700000|2020-12-28 08:55:00|35882.1|35862.1|35884.6|35864.6|35888|35868|35874.6|35854.6|39
1609146000000|2020-12-28 09:00:00|35888|35868|35884.7|35864.7|35897.1|35877.1|35883|35863|26
1609146300000|2020-12-28 09:05:00|35888|35868|35894.7|35874.7|35894.7|35874.7|35888|35868|32
1609146600000|2020-12-28 09:10:00|35896.3|35876.3|35931.3|35911.3|35934.7|35914.7|35896.3|35876.3|92
1609146900000|2020-12-28 09:15:00|35934.7|35914.7|35925.5|35905.5|35944.7|35924.7|35925.5|35905.5|47
1609147200000|2020-12-28 09:20:00|35927.2|35907.2|35904.7|35884.7|35927.2|35907.2|35894.7|35874.7|42
1609147500000|2020-12-28 09:25:00|35906.3|35886.3|35917.2|35897.2|35917.2|35897.2|35906.3|35886.3|20
1609147800000|2020-12-28 09:30:00|35918.8|35898.8|35948|35928|35954.7|35934.7|35918.8|35898.8|74
1609148100000|2020-12-28 09:35:00|35945.5|35925.5|35939.7|35919.7|35952.2|35932.2|35939.7|35919.7|38
1609148400000|2020-12-28 09:40:00|35938.8|35918.8|35954.7|35934.7|35954.7|35934.7|35934.7|35914.7|40
1609148700000|2020-12-28 09:45:00|35952.2|35932.2|35984.7|35964.7|35993.9|35973.9|35952.2|35932.2|67
1609149000000|2020-12-28 09:50:00|35982.2|35962.2|36004.6|35984.6|36041.4|36021.4|35979.7|35959.7|157
1609149300000|2020-12-28 09:55:00|36006.3|35986.3|36002.2|35982.2|36007.2|35987.2|35997.2|35977.2|31
1609149600000|2020-12-28 10:00:00|35999.7|35979.7|36007.2|35987.2|36014.7|35994.7|35999.7|35979.7|31
1609149900000|2020-12-28 10:05:00|36008.9|35988.9|35994.7|35974.7|36012.2|35992.2|35992.2|35972.2|46
1609150200000|2020-12-28 10:10:00|35992.2|35972.2|35944.7|35924.7|35992.2|35972.2|35937.2|35917.2|152
1609150500000|2020-12-28 10:15:00|35948|35928|35919.7|35899.7|35951.4|35931.4|35919.7|35899.7|68
1609150800000|2020-12-28 10:20:00|35917.2|35897.2|35911.4|35891.4|35922.2|35902.2|35901.4|35881.4|59
1609151100000|2020-12-28 10:25:00|35908|35888|35876.4|35856.4|35908|35888|35868.9|35848.9|84
1609151400000|2020-12-28 10:30:00|35873.9|35853.9|35907.2|35887.2|35909.7|35889.7|35873.9|35853.9|53
1609151700000|2020-12-28 10:35:00|35904.7|35884.7|35904.7|35884.7|35909.7|35889.7|35902.2|35882.2|20
1609152000000|2020-12-28 10:40:00|35902.2|35882.2|35905.5|35885.5|35909.7|35889.7|35894.7|35874.7|95
1609152300000|2020-12-28 10:45:00|35904.7|35884.7|35894.7|35874.7|35904.7|35884.7|35889.7|35869.7|41
1609152600000|2020-12-28 10:50:00|35899.7|35879.7|35889.7|35869.7|35899.7|35879.7|35889.7|35869.7|29
1609152900000|2020-12-28 10:55:00|35891.4|35871.4|35892.2|35872.2|35894.7|35874.7|35886.4|35866.4|45
1609153200000|2020-12-28 11:00:00|35889.7|35869.7|35904.7|35884.7|35904.7|35884.7|35889.7|35869.7|46
1609153500000|2020-12-28 11:05:00|35906.4|35886.4|35914.7|35894.7|35934.7|35914.7|35906.4|35886.4|77
1609153800000|2020-12-28 11:10:00|35916.4|35896.4|35919.7|35899.7|35924.7|35904.7|35906.4|35886.4|36
1609154100000|2020-12-28 11:15:00|35918|35898|35874.7|35854.7|35918|35898|35871.4|35851.4|49
1609154400000|2020-12-28 11:20:00|35879.7|35859.7|35861.4|35841.4|35883|35863|35854.7|35834.7|44
1609154700000|2020-12-28 11:25:00|35863.9|35843.9|35896.4|35876.4|35896.4|35876.4|35863.9|35843.9|61
1609155000000|2020-12-28 11:30:00|35894.7|35874.7|35879.7|35859.7|35894.7|35874.7|35878|35858|26
1609155300000|2020-12-28 11:35:00|35877.2|35857.2|35879.7|35859.7|35882.2|35862.2|35872.2|35852.2|18
1609155600000|2020-12-28 11:40:00|35881.4|35861.4|35863|35843|35883.9|35863.9|35863|35843|37
1609155900000|2020-12-28 11:45:00|35862.2|35842.2|35847.2|35827.2|35864.7|35844.7|35844.7|35824.7|52
1609156200000|2020-12-28 11:50:00|35846.4|35826.4|35842.2|35822.2|35852.2|35832.2|35834.7|35814.7|69
1609156500000|2020-12-28 11:55:00|35839.7|35819.7|35852.2|35832.2|35854.7|35834.7|35829.7|35809.7|60
1609156800000|2020-12-28 12:00:00|35854.7|35834.7|35847.2|35827.2|35854.7|35834.7|35842.2|35822.2|42
1609157100000|2020-12-28 12:05:00|35848|35828|35869.7|35849.7|35872.2|35852.2|35847.2|35827.2|43
1609157400000|2020-12-28 12:10:00|35872.2|35852.2|35862.2|35842.2|35873.9|35853.9|35858|35838|39
1609157700000|2020-12-28 12:15:00|35863|35843|35879.7|35859.7|35879.7|35859.7|35863|35843|35
1609158000000|2020-12-28 12:20:00|35882.2|35862.2|35904.7|35884.7|35904.7|35884.7|35879.7|35859.7|58
1609158300000|2020-12-28 12:25:00|35907.2|35887.2|35904.7|35884.7|35911.4|35891.4|35892.2|35872.2|48
1609158600000|2020-12-28 12:30:00|35907.2|35887.2|35899.7|35879.7|35912.2|35892.2|35899.7|35879.7|81
1609158900000|2020-12-28 12:35:00|35902.2|35882.2|35964.7|35944.7|35967.2|35947.2|35902.2|35882.2|163
1609159200000|2020-12-28 12:40:00|35967.2|35947.2|35984.7|35964.7|35988.9|35968.9|35957.2|35937.2|101
1609159500000|2020-12-28 12:45:00|35983.1|35963.1|35971.4|35951.4|35989.7|35969.7|35971.4|35951.4|72
1609159800000|2020-12-28 12:50:00|35973.1|35953.1|35984.7|35964.7|35984.7|35964.7|35971.4|35951.4|51
1609160100000|2020-12-28 12:55:00|35983.1|35963.1|36004.7|35984.7|36004.7|35984.7|35974.7|35954.7|68
1609160400000|2020-12-28 13:00:00|36007.2|35987.2|36042.2|36022.2|36054.7|36034.7|35979.7|35959.7|435
1609160700000|2020-12-28 13:05:00|36043.9|36023.9|36038.1|36018.1|36061.4|36041.4|36027.2|36007.2|229
1609161000000|2020-12-28 13:10:00|36037.2|36017.2|36002.3|35982.3|36048.9|36028.9|35994.8|35974.8|297
1609161300000|2020-12-28 13:15:00|35999.8|35979.8|35964.8|35944.8|36009.8|35989.8|35964.8|35944.8|164
1609161600000|2020-12-28 13:20:00|35959.8|35939.8|35924.8|35904.8|35959.8|35939.8|35919.8|35899.8|266
1609161900000|2020-12-28 13:25:00|35923.1|35903.1|35954.8|35934.8|35954.8|35934.8|35909.8|35889.8|238
1609162200000|2020-12-28 13:30:00|35953.1|35933.1|35952.3|35932.3|35959.8|35939.8|35932.3|35912.3|133
1609162500000|2020-12-28 13:35:00|35954.8|35934.8|35954.8|35934.8|35969.8|35949.8|35949.8|35929.8|127
1609162800000|2020-12-28 13:40:00|35949.8|35929.8|35949.8|35929.8|35949.8|35929.8|35927.3|35907.3|126
1609163100000|2020-12-28 13:45:00|35947.3|35927.3|35909.8|35889.8|35947.3|35927.3|35909.8|35889.8|130
1609163400000|2020-12-28 13:50:00|35911.4|35891.4|35899.8|35879.8|35914.8|35894.8|35889.8|35869.8|182
1609163700000|2020-12-28 13:55:00|35903.9|35883.9|35918.1|35898.1|35920.6|35900.6|35902.3|35882.3|88
1609164000000|2020-12-28 14:00:00|35917.3|35897.3|35934.8|35914.8|35944.8|35924.8|35912.3|35892.3|125
1609164300000|2020-12-28 14:05:00|35933.1|35913.1|35944.8|35924.8|35944.8|35924.8|35929.8|35909.8|109
1609164600000|2020-12-28 14:10:00|35949|35929|35962.3|35942.3|35964.8|35944.8|35947.3|35927.3|167
1609164900000|2020-12-28 14:15:00|35964|35944|35989.8|35969.8|35994.8|35974.8|35962.3|35942.3|526
1609165200000|2020-12-28 14:20:00|35991.5|35971.5|36002.3|35982.3|36009|35989|35991.5|35971.5|526
1609165500000|2020-12-28 14:25:00|36004.8|35984.8|35964.8|35944.8|36004.8|35984.8|35959.8|35939.8|257
1609165800000|2020-12-28 14:30:00|35967.3|35947.3|35937.3|35917.3|35982.3|35962.3|35919.8|35899.8|737
1609166100000|2020-12-28 14:35:00|35939.8|35919.8|35934.8|35914.8|35949.8|35929.8|35919.8|35899.8|260
1609166400000|2020-12-28 14:40:00|35937.3|35917.3|35969.8|35949.8|35969.8|35949.8|35934.8|35914.8|211
1609166700000|2020-12-28 14:45:00|35971.5|35951.5|35982.3|35962.3|35999|35979|35967.3|35947.3|154
1609167000000|2020-12-28 14:50:00|35984.8|35964.8|35924.8|35904.8|35994.8|35974.8|35919.8|35899.8|226
1609167300000|2020-12-28 14:55:00|35927.3|35907.3|35926.4|35906.4|35954.8|35934.8|35926.4|35906.4|148
1609167600000|2020-12-28 15:00:00|35924.8|35904.8|35913.1|35893.1|35938.9|35918.9|35913.1|35893.1|124
1609167900000|2020-12-28 15:05:00|35911.4|35891.4|35901.4|35881.4|35931.4|35911.4|35901.4|35881.4|163
1609168200000|2020-12-28 15:10:00|35902.3|35882.3|35911.4|35891.4|35911.4|35891.4|35871.4|35851.4|279
1609168500000|2020-12-28 15:15:00|35913.1|35893.1|35891.4|35871.4|35916.4|35896.4|35891.4|35871.4|146
1609168800000|2020-12-28 15:20:00|35889.8|35869.8|35896.5|35876.5|35906.5|35886.5|35866.5|35846.5|271
1609169100000|2020-12-28 15:25:00|35898.1|35878.1|35896.5|35876.5|35901.5|35881.5|35886.5|35866.5|95
1609169400000|2020-12-28 15:30:00|35899|35879|35876.5|35856.5|35899|35879|35866.5|35846.5|158
1609169700000|2020-12-28 15:35:00|35878.1|35858.1|35851.5|35831.5|35879|35859|35851.5|35831.5|179
1609170000000|2020-12-28 15:40:00|35849|35829|35836.5|35816.5|35851.5|35831.5|35836.5|35816.5|239
1609170300000|2020-12-28 15:45:00|35838.1|35818.1|35841.5|35821.5|35846.5|35826.5|35803.1|35783.1|277
1609170600000|2020-12-28 15:50:00|35842.3|35822.3|35839|35819|35844.8|35824.8|35831.5|35811.5|157
1609170900000|2020-12-28 15:55:00|35839.8|35819.8|35806.5|35786.5|35841.5|35821.5|35791.5|35771.5|251
1609171200000|2020-12-28 16:00:00|35808.1|35788.1|35811.5|35791.5|35824|35804|35794|35774|177
1609171500000|2020-12-28 16:05:00|35814|35794|35801.5|35781.5|35818.1|35798.1|35798.1|35778.1|97
1609171800000|2020-12-28 16:10:00|35804.8|35784.8|35826.5|35806.5|35833.1|35813.1|35804|35784|129
1609172100000|2020-12-28 16:15:00|35824|35804|35796.5|35776.5|35824|35804|35786.5|35766.5|101
1609172400000|2020-12-28 16:20:00|35793.1|35773.1|35782.3|35762.3|35793.1|35773.1|35776.5|35756.5|115
1609172700000|2020-12-28 16:25:00|35785.7|35765.7|35767.3|35747.3|35786.5|35766.5|35764|35744|97
1609173000000|2020-12-28 16:30:00|35772.3|35752.3|35806.5|35786.5|35811.5|35791.5|35772.3|35752.3|86
1609173300000|2020-12-28 16:35:00|35803.1|35783.1|35780.7|35760.7|35803.1|35783.1|35772.3|35752.3|127
1609173600000|2020-12-28 16:40:00|35782.3|35762.3|35816.5|35796.5|35821.5|35801.5|35782.3|35762.3|64
1609173900000|2020-12-28 16:45:00|35819.8|35799.8|35786.5|35766.5|35821.5|35801.5|35786.5|35766.5|129
1609174200000|2020-12-28 16:50:00|35782.3|35762.3|35785.7|35765.7|35786.5|35766.5|35778.2|35758.2|109
1609174500000|2020-12-28 16:55:00|35781.5|35761.5|35761.5|35741.5|35781.5|35761.5|35756.5|35736.5|152
1609174800000|2020-12-28 17:00:00|35760.7|35740.7|35731.5|35711.5|35771.5|35751.5|35726.5|35706.5|139
1609175100000|2020-12-28 17:05:00|35729.8|35709.8|35731.5|35711.5|35731.5|35711.5|35693.2|35673.2|209
1609175400000|2020-12-28 17:10:00|35733.2|35713.2|35731.5|35711.5|35736.5|35716.5|35726.5|35706.5|114
1609175700000|2020-12-28 17:15:00|35733.2|35713.2|35746.5|35726.5|35751.5|35731.5|35726.5|35706.5|80
1609176000000|2020-12-28 17:20:00|35744|35724|35741.5|35721.5|35759|35739|35738.2|35718.2|96
1609176300000|2020-12-28 17:25:00|35744|35724|35766.5|35746.5|35771.5|35751.5|35741.5|35721.5|107
1609176600000|2020-12-28 17:30:00|35765.7|35745.7|35770.7|35750.7|35774|35754|35761.5|35741.5|86
1609176900000|2020-12-28 17:35:00|35771.5|35751.5|35776.5|35756.5|35784.9|35764.9|35771.5|35751.5|99
1609177200000|2020-12-28 17:40:00|35775.7|35755.7|35751.5|35731.5|35775.7|35755.7|35751.5|35731.5|58
1609177500000|2020-12-28 17:45:00|35756.5|35736.5|35759.8|35739.8|35766.5|35746.5|35756.5|35736.5|47
1609177800000|2020-12-28 17:50:00|35761.5|35741.5|35751.5|35731.5|35766.5|35746.5|35751.5|35731.5|59
1609178100000|2020-12-28 17:55:00|35749|35729|35735.7|35715.7|35753.2|35733.2|35721.5|35701.5|401
1609178400000|2020-12-28 18:00:00|35736.5|35716.5|35764|35744|35764|35744|35736.5|35716.5|119
1609178700000|2020-12-28 18:05:00|35763.2|35743.2|35768.2|35748.2|35771.5|35751.5|35761.5|35741.5|60
1609179000000|2020-12-28 18:10:00|35770.7|35750.7|35760.7|35740.7|35770.7|35750.7|35756.5|35736.5|45
1609179300000|2020-12-28 18:15:00|35761.5|35741.5|35765.7|35745.7|35765.7|35745.7|35761.5|35741.5|35
1609179600000|2020-12-28 18:20:00|35766.5|35746.5|35766.5|35746.5|35776.5|35756.5|35764|35744|41
1609179900000|2020-12-28 18:25:00|35768.2|35748.2|35777.4|35757.4|35777.4|35757.4|35768.2|35748.2|26
1609180200000|2020-12-28 18:30:00|35775.7|35755.7|35781.5|35761.5|35781.5|35761.5|35775.7|35755.7|110
1609180500000|2020-12-28 18:35:00|35784.9|35764.9|35801.5|35781.5|35801.5|35781.5|35784.9|35764.9|62
1609180800000|2020-12-28 18:40:00|35798.2|35778.2|35777.4|35757.4|35801.5|35781.5|35777.4|35757.4|47
1609181100000|2020-12-28 18:45:00|35774|35754|35756.5|35736.5|35777.4|35757.4|35751.5|35731.5|58
1609181400000|2020-12-28 18:50:00|35751.5|35731.5|35771.5|35751.5|35771.5|35751.5|35751.5|35731.5|23
1609181700000|2020-12-28 18:55:00|35773.2|35753.2|35776.5|35756.5|35776.5|35756.5|35769|35749|31
1609182000000|2020-12-28 19:00:00|35775.7|35755.7|35772.4|35752.4|35779.9|35759.9|35772.4|35752.4|43
1609182300000|2020-12-28 19:05:00|35774.9|35754.9|35769.9|35749.9|35774.9|35754.9|35769.9|35749.9|19
1609182600000|2020-12-28 19:10:00|35769.1|35749.1|35759.9|35739.9|35769.1|35749.1|35759.9|35739.9|32
1609182900000|2020-12-28 19:15:00|35758.2|35738.2|35762.4|35742.4|35762.4|35742.4|35756.6|35736.6|16
1609183200000|2020-12-28 19:20:00|35763.2|35743.2|35762.4|35742.4|35767.4|35747.4|35762.4|35742.4|20
1609183500000|2020-12-28 19:25:00|35763.2|35743.2|35759.9|35739.9|35767.4|35747.4|35759.9|35739.9|17
1609183800000|2020-12-28 19:30:00|35762.4|35742.4|35764.9|35744.9|35767.4|35747.4|35759.9|35739.9|12
1609184100000|2020-12-28 19:35:00|35762.4|35742.4|35764.9|35744.9|35764.9|35744.9|35759.9|35739.9|18
1609184400000|2020-12-28 19:40:00|35767.4|35747.4|35764.9|35744.9|35767.4|35747.4|35764.9|35744.9|10
1609184700000|2020-12-28 19:45:00|35764.1|35744.1|35759.9|35739.9|35764.1|35744.1|35757.4|35737.4|10
1609185000000|2020-12-28 19:50:00|35759.1|35739.1|35765.7|35745.7|35765.7|35745.7|35759.1|35739.1|15
1609185300000|2020-12-28 19:55:00|35768.2|35748.2|35764.9|35744.9|35768.2|35748.2|35764.9|35744.9|7
1609185600000|2020-12-28 20:00:00|35767.4|35747.4|35764.9|35744.9|35767.4|35747.4|35764.9|35744.9|4
1609185900000|2020-12-28 20:05:00|35766.6|35746.6|35763.2|35743.2|35769.1|35749.1|35763.2|35743.2|4
1609186200000|2020-12-28 20:10:00|35764.9|35744.9|35762.4|35742.4|35764.9|35744.9|35759.9|35739.9|5
1609186500000|2020-12-28 20:15:00|35764.9|35744.9|35764.9|35744.9|35764.9|35744.9|35762.4|35742.4|11
1609186800000|2020-12-28 20:20:00|35762.4|35742.4|35759.9|35739.9|35762.4|35742.4|35754.9|35734.9|39
1609187100000|2020-12-28 20:25:00|35761.6|35741.6|35754.9|35734.9|35762.4|35742.4|35752.4|35732.4|37
1609187400000|2020-12-28 20:30:00|35755.8|35735.8|35754.9|35734.9|35759.9|35739.9|35754.9|35734.9|9
1609187700000|2020-12-28 20:35:00|35756.6|35736.6|35769.9|35749.9|35769.9|35749.9|35756.6|35736.6|25
1609188000000|2020-12-28 20:40:00|35769.1|35749.1|35769.9|35749.9|35773.3|35753.3|35764.9|35744.9|43
1609188300000|2020-12-28 20:45:00|35771.6|35751.6|35779.9|35759.9|35779.9|35759.9|35769.9|35749.9|37
1609188600000|2020-12-28 20:50:00|35778.3|35758.3|35774.9|35754.9|35779.9|35759.9|35764.9|35744.9|27
1609188900000|2020-12-28 20:55:00|35775.8|35755.8|35784.9|35764.9|35784.9|35764.9|35775.8|35755.8|24
1609189200000|2020-12-28 21:00:00|35787.4|35767.4|35774.9|35754.9|35789.1|35769.1|35764.9|35744.9|29
1609189500000|2020-12-28 21:05:00|35777.4|35757.4|35774.9|35754.9|35777.4|35757.4|35774.9|35754.9|4
1609189800000|2020-12-28 21:10:00|35774.1|35754.1|35774.9|35754.9|35776.6|35756.6|35774.1|35754.1|9
1609190100000|2020-12-28 21:15:00|35776.6|35756.6|35773.3|35753.3|35776.6|35756.6|35773.3|35753.3|7
1609190400000|2020-12-28 21:20:00|35769.9|35749.9|35765|35745|35769.9|35749.9|35764.9|35744.9|25
1609190700000|2020-12-28 21:25:00|35763.3|35743.3|35750|35730|35763.3|35743.3|35749.1|35729.1|41
1609191000000|2020-12-28 21:30:00|35749.1|35729.1|35775|35755|35775|35755|35749.1|35729.1|51
1609191300000|2020-12-28 21:35:00|35772.5|35752.5|35770|35750|35775|35755|35770|35750|18
1609191600000|2020-12-28 21:40:00|35767.5|35747.5|35767.5|35747.5|35767.5|35747.5|35767.5|35747.5|5
1609191900000|2020-12-28 21:45:00|35766.6|35746.6|35768.3|35748.3|35768.3|35748.3|35761.6|35741.6|31
1609192200000|2020-12-28 21:50:00|35765|35745|35775|35755|35776.6|35756.6|35765|35745|25
1609192500000|2020-12-28 21:55:00|35776.6|35756.6|35759.1|35739.1|35776.6|35756.6|35759.1|35739.1|28
1609196400000|2020-12-28 23:00:00|35751.7|35731.7|35790|35770|35790|35770|35747.5|35727.5|57
1609196700000|2020-12-28 23:05:00|35786.7|35766.7|35802.5|35782.5|35810|35790|35785|35765|48
1609197000000|2020-12-28 23:10:00|35807.5|35787.5|35800|35780|35815|35795|35800|35780|43
1609197300000|2020-12-28 23:15:00|35797.5|35777.5|35802.5|35782.5|35802.5|35782.5|35792.5|35772.5|35
1609197600000|2020-12-28 23:20:00|35805|35785|35805|35785|35805|35785|35800|35780|16
1609197900000|2020-12-28 23:25:00|35803.3|35783.3|35790|35770|35803.3|35783.3|35785|35765|12
1609198200000|2020-12-28 23:30:00|35792.5|35772.5|35800|35780|35805|35785|35792.5|35772.5|12
1609198500000|2020-12-28 23:35:00|35796.7|35776.7|35795|35775|35796.7|35776.7|35792.5|35772.5|7
1609198800000|2020-12-28 23:40:00|35795.8|35775.8|35795|35775|35797.5|35777.5|35795|35775|10
1609199100000|2020-12-28 23:45:00|35795.8|35775.8|35815|35795|35815|35795|35795.8|35775.8|26
1609199400000|2020-12-28 23:50:00|35817.5|35797.5|35827.5|35807.5|35831.7|35811.7|35817.5|35797.5|24
1609199700000|2020-12-28 23:55:00|35830|35810|35835|35815|35840|35820|35830|35810|24
1609200000000|2020-12-29 00:00:00|35833.3|35813.3|35842.5|35822.5|35860|35840|35832.5|35812.5|31
1609200300000|2020-12-29 00:05:00|35844.2|35824.2|35857.5|35837.5|35862.5|35842.5|35838.4|35818.4|60
1609200600000|2020-12-29 00:10:00|35859.2|35839.2|35852.5|35832.5|35865|35845|35847.5|35827.5|26
1609200900000|2020-12-29 00:15:00|35851.7|35831.7|35847.5|35827.5|35852.5|35832.5|35845|35825|16
1609201200000|2020-12-29 00:20:00|35850|35830|35850|35830|35850|35830|35845|35825|28
1609201500000|2020-12-29 00:25:00|35845|35825|35845.9|35825.9|35847.5|35827.5|35840|35820|24
1609201800000|2020-12-29 00:30:00|35845|35825|35850|35830|35850|35830|35845|35825|12
1609202100000|2020-12-29 00:35:00|35850.9|35830.9|35860|35840|35870|35850|35850.9|35830.9|34
1609202400000|2020-12-29 00:40:00|35861.7|35841.7|35850|35830|35870|35850|35850|35830|37
1609202700000|2020-12-29 00:45:00|35848.4|35828.4|35850|35830|35850|35830|35845|35825|12
1609203000000|2020-12-29 00:50:00|35851.7|35831.7|35842.5|35822.5|35856.7|35836.7|35831.7|35811.7|34
1609203300000|2020-12-29 00:55:00|35840.9|35820.9|35832.5|35812.5|35840.9|35820.9|35832.5|35812.5|55
1609203600000|2020-12-29 01:00:00|35830.9|35810.9|35905|35885|35939.2|35919.2|35825|35805|585
1609203900000|2020-12-29 01:05:00|35907.5|35887.5|35890|35870|35920.9|35900.9|35887.5|35867.5|158
1609204200000|2020-12-29 01:10:00|35895|35875|35882.5|35862.5|35921.7|35901.7|35880|35860|162
1609204500000|2020-12-29 01:15:00|35881.7|35861.7|35915|35895|35922.5|35902.5|35870.9|35850.9|182
1609204800000|2020-12-29 01:20:00|35916.7|35896.7|35865|35845|35940|35920|35865|35845|263
1609205100000|2020-12-29 01:25:00|35867.5|35847.5|35885|35865|35893.4|35873.4|35857.5|35837.5|144
1609205400000|2020-12-29 01:30:00|35882.5|35862.5|35851.7|35831.7|35900.1|35880.1|35820.1|35800.1|247
1609205700000|2020-12-29 01:35:00|35852.6|35832.6|35825.1|35805.1|35858.4|35838.4|35820.1|35800.1|150
1609206000000|2020-12-29 01:40:00|35822.6|35802.6|35847.6|35827.6|35857.6|35837.6|35805.9|35785.9|210
1609206300000|2020-12-29 01:45:00|35848.4|35828.4|35825.1|35805.1|35870.1|35850.1|35820.9|35800.9|96
1609206600000|2020-12-29 01:50:00|35822.6|35802.6|35805.1|35785.1|35830.1|35810.1|35805.1|35785.1|88
1609206900000|2020-12-29 01:55:00|35803.4|35783.4|35742.6|35722.6|35810.1|35790.1|35737.6|35717.6|222
1609207200000|2020-12-29 02:00:00|35740.1|35720.1|35762.6|35742.6|35781.7|35761.7|35725.1|35705.1|298
1609207500000|2020-12-29 02:05:00|35760.9|35740.9|35800.1|35780.1|35805.1|35785.1|35756.7|35736.7|199
1609207800000|2020-12-29 02:10:00|35798.4|35778.4|35800.1|35780.1|35816.7|35796.7|35787.6|35767.6|96
1609208100000|2020-12-29 02:15:00|35802.6|35782.6|35790.1|35770.1|35803.4|35783.4|35790.1|35770.1|36
1609208400000|2020-12-29 02:20:00|35788.4|35768.4|35785.1|35765.1|35795.1|35775.1|35785.1|35765.1|15
1609208700000|2020-12-29 02:25:00|35787.6|35767.6|35810.1|35790.1|35815.1|35795.1|35785.1|35765.1|36
1609209000000|2020-12-29 02:30:00|35809.2|35789.2|35820.1|35800.1|35840.1|35820.1|35803.4|35783.4|137
1609209300000|2020-12-29 02:35:00|35817.6|35797.6|35870.1|35850.1|35875.1|35855.1|35817.6|35797.6|181
1609209600000|2020-12-29 02:40:00|35872.6|35852.6|35865.1|35845.1|35885.1|35865.1|35850.1|35830.1|155
1609209900000|2020-12-29 02:45:00|35866.7|35846.7|35833.4|35813.4|35866.7|35846.7|35832.6|35812.6|82
1609210200000|2020-12-29 02:50:00|35832.6|35812.6|35830.1|35810.1|35837.6|35817.6|35820.1|35800.1|132
1609210500000|2020-12-29 02:55:00|35826.8|35806.8|35805.1|35785.1|35830.1|35810.1|35801.8|35781.8|148
1609210800000|2020-12-29 03:00:00|35804.2|35784.2|35793.4|35773.4|35814.2|35794.2|35785.1|35765.1|165
1609211100000|2020-12-29 03:05:00|35790.9|35770.9|35800.9|35780.9|35815.1|35795.1|35785.9|35765.9|93
1609211400000|2020-12-29 03:10:00|35803.4|35783.4|35735.1|35715.1|35803.4|35783.4|35735.1|35715.1|252
1609211700000|2020-12-29 03:15:00|35732.6|35712.6|35670.1|35650.1|35744.3|35724.3|35660.1|35640.1|396
1609212000000|2020-12-29 03:20:00|35674.3|35654.3|35716.8|35696.8|35720.9|35700.9|35655.9|35635.9|474
1609212300000|2020-12-29 03:25:00|35711.8|35691.8|35726.8|35706.8|35751.8|35731.8|35699.3|35679.3|268
1609212600000|2020-12-29 03:30:00|35727.6|35707.6|35756.8|35736.8|35757.6|35737.6|35726.8|35706.8|46
1609212900000|2020-12-29 03:35:00|35754.3|35734.3|35761.8|35741.8|35764.3|35744.3|35751.8|35731.8|43
1609213200000|2020-12-29 03:40:00|35765.1|35745.1|35746.8|35726.8|35773.5|35753.5|35746.8|35726.8|129
1609213500000|2020-12-29 03:45:00|35747.6|35727.6|35754.3|35734.3|35756.8|35736.8|35741.8|35721.8|33
1609213800000|2020-12-29 03:50:00|35756.8|35736.8|35792.6|35772.6|35818.4|35798.4|35751.8|35731.8|94
1609214100000|2020-12-29 03:55:00|35788.4|35768.4|35792.6|35772.6|35800.1|35780.1|35785.9|35765.9|35
1609214400000|2020-12-29 04:00:00|35790.1|35770.1|35765.1|35745.1|35790.1|35770.1|35762.6|35742.6|59
1609214700000|2020-12-29 04:05:00|35762.6|35742.6|35772.6|35752.6|35772.6|35752.6|35762.6|35742.6|33
1609215000000|2020-12-29 04:10:00|35770.1|35750.1|35764.3|35744.3|35780.1|35760.1|35758.5|35738.5|81
1609215300000|2020-12-29 04:15:00|35765.1|35745.1|35765.1|35745.1|35765.1|35745.1|35760.1|35740.1|56
1609215600000|2020-12-29 04:20:00|35756.8|35736.8|35760.1|35740.1|35765.1|35745.1|35752.6|35732.6|96
1609215900000|2020-12-29 04:25:00|35762.6|35742.6|35765.1|35745.1|35770.1|35750.1|35762.6|35742.6|26
1609216200000|2020-12-29 04:30:00|35767.6|35747.6|35772.6|35752.6|35772.6|35752.6|35765.1|35745.1|21
1609216500000|2020-12-29 04:35:00|35771|35751|35787.6|35767.6|35792.6|35772.6|35771|35751|20
1609216800000|2020-12-29 04:40:00|35789.3|35769.3|35787.6|35767.6|35795.1|35775.1|35787.6|35767.6|17
1609217100000|2020-12-29 04:45:00|35789.3|35769.3|35783.5|35763.5|35797.6|35777.6|35783.5|35763.5|22
1609217400000|2020-12-29 04:50:00|35786|35766|35787.6|35767.6|35789.3|35769.3|35780.1|35760.1|11
1609217700000|2020-12-29 04:55:00|35786|35766|35780.1|35760.1|35786|35766|35775.1|35755.1|22
1609218000000|2020-12-29 05:00:00|35782.6|35762.6|35782.6|35762.6|35790.1|35770.1|35780.1|35760.1|12
1609218300000|2020-12-29 05:05:00|35781|35761|35782.6|35762.6|35785.1|35765.1|35775.1|35755.1|20
1609218600000|2020-12-29 05:10:00|35780.1|35760.1|35795.1|35775.1|35795.1|35775.1|35780.1|35760.1|27
1609218900000|2020-12-29 05:15:00|35792.6|35772.6|35787.6|35767.6|35798.5|35778.5|35787.6|35767.6|41
1609219200000|2020-12-29 05:20:00|35786|35766|35800.1|35780.1|35805.1|35785.1|35785.1|35765.1|26
1609219500000|2020-12-29 05:25:00|35801.8|35781.8|35820.1|35800.1|35820.1|35800.1|35800.1|35780.1|79
1609219800000|2020-12-29 05:30:00|35821.8|35801.8|35745.1|35725.1|35834.3|35814.3|35727.6|35707.6|462
1609220100000|2020-12-29 05:35:00|35741|35721|35740.2|35720.2|35775.2|35755.2|35735.2|35715.2|223
1609220400000|2020-12-29 05:40:00|35736|35716|35745.2|35725.2|35750.2|35730.2|35705.2|35685.2|262
1609220700000|2020-12-29 05:45:00|35742.7|35722.7|35719.3|35699.3|35745.2|35725.2|35700.2|35680.2|254
1609221000000|2020-12-29 05:50:00|35720.2|35700.2|35740.2|35720.2|35752.7|35732.7|35700.2|35680.2|179
1609221300000|2020-12-29 05:55:00|35742.7|35722.7|35720.2|35700.2|35745.2|35725.2|35715.2|35695.2|154
1609221600000|2020-12-29 06:00:00|35716.8|35696.8|35720.2|35700.2|35732.7|35712.7|35710.2|35690.2|207
1609221900000|2020-12-29 06:05:00|35715.2|35695.2|35732.7|35712.7|35740.2|35720.2|35702.7|35682.7|140
1609222200000|2020-12-29 06:10:00|35730.2|35710.2|35700.2|35680.2|35740.2|35720.2|35690.2|35670.2|194
1609222500000|2020-12-29 06:15:00|35697.7|35677.7|35695.2|35675.2|35715.2|35695.2|35690.2|35670.2|160
1609222800000|2020-12-29 06:20:00|35694.3|35674.3|35705.2|35685.2|35717.7|35697.7|35690.2|35670.2|117
1609223100000|2020-12-29 06:25:00|35703.5|35683.5|35650.2|35630.2|35705.2|35685.2|35642.7|35622.7|327
1609223400000|2020-12-29 06:30:00|35645.2|35625.2|35639.4|35619.4|35665.2|35645.2|35639.4|35619.4|185
1609223700000|2020-12-29 06:35:00|35636|35616|35560.2|35540.2|35636|35616|35560.2|35540.2|369
1609224000000|2020-12-29 06:40:00|35555.2|35535.2|35567.7|35547.7|35567.7|35547.7|35500.2|35480.2|490
1609224300000|2020-12-29 06:45:00|35565.2|35545.2|35575.2|35555.2|35611.8|35591.8|35560.2|35540.2|389
1609224600000|2020-12-29 06:50:00|35576.8|35556.8|35581.8|35561.8|35590.2|35570.2|35510.2|35490.2|343
1609224900000|2020-12-29 06:55:00|35583.5|35563.5|35607.7|35587.7|35625.2|35605.2|35583.5|35563.5|202
1609225200000|2020-12-29 07:00:00|35610.2|35590.2|35607.7|35587.7|35625.2|35605.2|35605.2|35585.2|76
1609225500000|2020-12-29 07:05:00|35606|35586|35640.2|35620.2|35645.2|35625.2|35605.2|35585.2|64
1609225800000|2020-12-29 07:10:00|35638.5|35618.5|35652.7|35632.7|35664.3|35644.3|35630.2|35610.2|75
1609226100000|2020-12-29 07:15:00|35660.2|35640.2|35637.7|35617.7|35670.2|35650.2|35635.2|35615.2|85
1609226400000|2020-12-29 07:20:00|35640.2|35620.2|35645.2|35625.2|35650.2|35630.2|35635.2|35615.2|61
1609226700000|2020-12-29 07:25:00|35643.5|35623.5|35660.2|35640.2|35660.2|35640.2|35640.2|35620.2|33
1609227000000|2020-12-29 07:30:00|35655.2|35635.2|35680.2|35660.2|35695.2|35675.2|35655.2|35635.2|159
1609227300000|2020-12-29 07:35:00|35682.7|35662.7|35630.2|35610.2|35685.2|35665.2|35625.2|35605.2|131
1609227600000|2020-12-29 07:40:00|35631.9|35611.9|35625.2|35605.2|35647.7|35627.7|35620.2|35600.2|103
1609227900000|2020-12-29 07:45:00|35620.2|35600.2|35630.2|35610.2|35640.2|35620.2|35615.2|35595.2|71
1609228200000|2020-12-29 07:50:00|35631|35611|35572.7|35552.7|35636|35616|35571.9|35551.9|108
1609228500000|2020-12-29 07:55:00|35570.2|35550.2|35615.2|35595.2|35615.2|35595.2|35555.2|35535.2|137
1609228800000|2020-12-29 08:00:00|35619.4|35599.4|35625.2|35605.2|35632.7|35612.7|35606.1|35586.1|187
1609229100000|2020-12-29 08:05:00|35628.5|35608.5|35660.2|35640.2|35660.2|35640.2|35592.7|35572.7|188
1609229400000|2020-12-29 08:10:00|35657.7|35637.7|35677.7|35657.7|35680.2|35660.2|35640.2|35620.2|103
1609229700000|2020-12-29 08:15:00|35676.1|35656.1|35654.4|35634.4|35676.1|35656.1|35641.9|35621.9|109
1609230000000|2020-12-29 08:20:00|35655.2|35635.2|35642.7|35622.7|35660.2|35640.2|35630.2|35610.2|94
1609230300000|2020-12-29 08:25:00|35644.4|35624.4|35655.2|35635.2|35660.2|35640.2|35591.1|35571.1|163
1609230600000|2020-12-29 08:30:00|35652.7|35632.7|35642.7|35622.7|35660.2|35640.2|35625.2|35605.2|56
1609230900000|2020-12-29 08:35:00|35644.4|35624.4|35675.2|35655.2|35687.7|35667.7|35644.4|35624.4|55
1609231200000|2020-12-29 08:40:00|35677.7|35657.7|35692.7|35672.7|35694.4|35674.4|35675.2|35655.2|57
1609231500000|2020-12-29 08:45:00|35694.4|35674.4|35708.6|35688.6|35710.2|35690.2|35688.6|35668.6|77
1609231800000|2020-12-29 08:50:00|35707.7|35687.7|35707.7|35687.7|35735.2|35715.2|35702.7|35682.7|124
1609232100000|2020-12-29 08:55:00|35708.5|35688.5|35680.2|35660.2|35715.2|35695.2|35660.2|35640.2|134
1609232400000|2020-12-29 09:00:00|35682.7|35662.7|35731.9|35711.9|35731.9|35711.9|35680.2|35660.2|114
1609232700000|2020-12-29 09:05:00|35733.5|35713.5|35740.2|35720.2|35755.2|35735.2|35725.2|35705.2|135
1609233000000|2020-12-29 09:10:00|35737.7|35717.7|35771.9|35751.9|35771.9|35751.9|35732.7|35712.7|130
1609233300000|2020-12-29 09:15:00|35774.4|35754.4|35772.7|35752.7|35777.7|35757.7|35750.2|35730.2|64
1609233600000|2020-12-29 09:20:00|35774.4|35754.4|35793.6|35773.6|35797.7|35777.7|35772.7|35752.7|115
1609233900000|2020-12-29 09:25:00|35795.2|35775.2|35805.2|35785.2|35811.9|35791.9|35790.2|35770.2|145
1609234200000|2020-12-29 09:30:00|35806.9|35786.9|35815.2|35795.2|35819.4|35799.4|35785.2|35765.2|112
1609234500000|2020-12-29 09:35:00|35816.9|35796.9|35800.2|35780.2|35833.6|35813.6|35796.1|35776.1|143
1609234800000|2020-12-29 09:40:00|35796.9|35776.9|35765.3|35745.3|35800.2|35780.2|35763.6|35743.6|106
1609235100000|2020-12-29 09:45:00|35763.6|35743.6|35770.3|35750.3|35777.8|35757.8|35747.8|35727.8|126
1609235400000|2020-12-29 09:50:00|35772.8|35752.8|35785.3|35765.3|35795.3|35775.3|35772.8|35752.8|78
1609235700000|2020-12-29 09:55:00|35782.8|35762.8|35761.9|35741.9|35782.8|35762.8|35760.3|35740.3|53
1609236000000|2020-12-29 10:00:00|35760.3|35740.3|35756.1|35736.1|35770.3|35750.3|35755.3|35735.3|89
1609236300000|2020-12-29 10:05:00|35755.3|35735.3|35760.3|35740.3|35760.3|35740.3|35726.1|35706.1|111
1609236600000|2020-12-29 10:10:00|35765.3|35745.3|35787.8|35767.8|35810.3|35790.3|35765.3|35745.3|86
1609236900000|2020-12-29 10:15:00|35786.1|35766.1|35770.3|35750.3|35786.1|35766.1|35770.3|35750.3|43
1609237200000|2020-12-29 10:20:00|35765.3|35745.3|35740.3|35720.3|35767.8|35747.8|35735.3|35715.3|48
1609237500000|2020-12-29 10:25:00|35738.6|35718.6|35742.8|35722.8|35745.3|35725.3|35730.3|35710.3|56
1609237800000|2020-12-29 10:30:00|35745.3|35725.3|35719.4|35699.4|35755.3|35735.3|35708.6|35688.6|103
1609238100000|2020-12-29 10:35:00|35721.9|35701.9|35730.3|35710.3|35735.3|35715.3|35721.9|35701.9|41
1609238400000|2020-12-29 10:40:00|35732.8|35712.8|35714.4|35694.4|35737.8|35717.8|35709.4|35689.4|54
1609238700000|2020-12-29 10:45:00|35715.3|35695.3|35715.3|35695.3|35724.4|35704.4|35707.8|35687.8|35
1609239000000|2020-12-29 10:50:00|35713.6|35693.6|35725.3|35705.3|35725.3|35705.3|35712.8|35692.8|21
1609239300000|2020-12-29 10:55:00|35723.6|35703.6|35722.8|35702.8|35730.3|35710.3|35716.1|35696.1|27
1609239600000|2020-12-29 11:00:00|35725.3|35705.3|35696.9|35676.9|35730.3|35710.3|35696.9|35676.9|44
1609239900000|2020-12-29 11:05:00|35700.3|35680.3|35700.3|35680.3|35715.3|35695.3|35700.3|35680.3|38
1609240200000|2020-12-29 11:10:00|35702.8|35682.8|35730.3|35710.3|35735.3|35715.3|35700.3|35680.3|47
1609240500000|2020-12-29 11:15:00|35728.6|35708.6|35742.8|35722.8|35754.4|35734.4|35728.6|35708.6|119
1609240800000|2020-12-29 11:20:00|35745.3|35725.3|35680.3|35660.3|35745.3|35725.3|35675.3|35655.3|81
1609241100000|2020-12-29 11:25:00|35682.8|35662.8|35690.3|35670.3|35695.3|35675.3|35677.8|35657.8|51
1609241400000|2020-12-29 11:30:00|35692.8|35672.8|35685.3|35665.3|35695.3|35675.3|35675.3|35655.3|60
1609241700000|2020-12-29 11:35:00|35683.6|35663.6|35710.3|35690.3|35715.3|35695.3|35680.3|35660.3|60
1609242000000|2020-12-29 11:40:00|35712.8|35692.8|35694.5|35674.5|35715.3|35695.3|35694.5|35674.5|38
1609242300000|2020-12-29 11:45:00|35692.8|35672.8|35702.8|35682.8|35704.5|35684.5|35679.5|35659.5|38
1609242600000|2020-12-29 11:50:00|35702|35682|35685.3|35665.3|35704.5|35684.5|35682.8|35662.8|42
1609242900000|2020-12-29 11:55:00|35683.7|35663.7|35680.3|35660.3|35685.3|35665.3|35675.3|35655.3|21
1609243200000|2020-12-29 12:00:00|35679.5|35659.5|35680.3|35660.3|35690.3|35670.3|35675.3|35655.3|31
1609243500000|2020-12-29 12:05:00|35679.5|35659.5|35662.8|35642.8|35679.5|35659.5|35656.2|35636.2|66
1609243800000|2020-12-29 12:10:00|35665.3|35645.3|35672.8|35652.8|35677.8|35657.8|35656.2|35636.2|47
1609244100000|2020-12-29 12:15:00|35670.3|35650.3|35642.8|35622.8|35675.3|35655.3|35642.8|35622.8|55
1609244400000|2020-12-29 12:20:00|35644.5|35624.5|35645.3|35625.3|35662.8|35642.8|35642.8|35622.8|52
1609244700000|2020-12-29 12:25:00|35647|35627|35620.3|35600.3|35647|35627|35615.3|35595.3|141
1609245000000|2020-12-29 12:30:00|35622|35602|35712.8|35692.8|35717.8|35697.8|35619.5|35599.5|264
1609245300000|2020-12-29 12:35:00|35710.3|35690.3|35680.3|35660.3|35717.8|35697.8|35674.5|35654.5|134
1609245600000|2020-12-29 12:40:00|35681.2|35661.2|35680.3|35660.3|35687.8|35667.8|35665.3|35645.3|76
1609245900000|2020-12-29 12:45:00|35677.8|35657.8|35646.2|35626.2|35677.8|35657.8|35645.3|35625.3|90
1609246200000|2020-12-29 12:50:00|35645.3|35625.3|35677.8|35657.8|35685.3|35665.3|35635.3|35615.3|88
1609246500000|2020-12-29 12:55:00|35675.3|35655.3|35675.3|35655.3|35693.6|35673.6|35675.3|35655.3|77
1609246800000|2020-12-29 13:00:00|35679.5|35659.5|35693.6|35673.6|35695.3|35675.3|35650.3|35630.3|380
1609247100000|2020-12-29 13:05:00|35692.8|35672.8|35595.3|35575.3|35694.5|35674.5|35570.3|35550.3|556
1609247400000|2020-12-29 13:10:00|35591.2|35571.2|35630.3|35610.3|35649.5|35629.5|35590.3|35570.3|344
1609247700000|2020-12-29 13:15:00|35632|35612|35670.3|35650.3|35687.8|35667.8|35630.3|35610.3|239
1609248000000|2020-12-29 13:20:00|35675.3|35655.3|35670.3|35650.3|35697.8|35677.8|35670.3|35650.3|189
1609248300000|2020-12-29 13:25:00|35672|35652|35612.8|35592.8|35687|35667|35612.8|35592.8|184
1609248600000|2020-12-29 13:30:00|35612|35592|35615.3|35595.3|35632|35612|35585.3|35565.3|299
1609248900000|2020-12-29 13:35:00|35610.3|35590.3|35575.3|35555.3|35615.3|35595.3|35570.3|35550.3|290
1609249200000|2020-12-29 13:40:00|35570.3|35550.3|35570.3|35550.3|35592|35572|35547.8|35527.8|349
1609249500000|2020-12-29 13:45:00|35572.8|35552.8|35615.3|35595.3|35619.5|35599.5|35570.3|35550.3|334
1609249800000|2020-12-29 13:50:00|35617|35597|35672.9|35652.9|35677.1|35657.1|35612.8|35592.8|399
1609250100000|2020-12-29 13:55:00|35671.2|35651.2|35692.9|35672.9|35700.4|35680.4|35665.4|35645.4|254
1609250400000|2020-12-29 14:00:00|35694.5|35674.5|35724.5|35704.5|35740.4|35720.4|35683.7|35663.7|336
1609250700000|2020-12-29 14:05:00|35722.9|35702.9|35710.4|35690.4|35737|35717|35695.4|35675.4|326
1609251000000|2020-12-29 14:10:00|35712|35692|35736.2|35716.2|35755.4|35735.4|35712|35692|283
1609251300000|2020-12-29 14:15:00|35735.4|35715.4|35710.4|35690.4|35740.4|35720.4|35707.9|35687.9|192
1609251600000|2020-12-29 14:20:00|35712|35692|35750.4|35730.4|35755.4|35735.4|35685.4|35665.4|321
1609251900000|2020-12-29 14:25:00|35755.4|35735.4|35735.4|35715.4|35780.4|35760.4|35730.4|35710.4|252
1609252200000|2020-12-29 14:30:00|35732.1|35712.1|35735.4|35715.4|35745.4|35725.4|35700.4|35680.4|235
1609252500000|2020-12-29 14:35:00|35737.1|35717.1|35745.4|35725.4|35785.4|35765.4|35725.4|35705.4|355
1609252800000|2020-12-29 14:40:00|35750.4|35730.4|35775.4|35755.4|35788.7|35768.7|35746.2|35726.2|262
1609253100000|2020-12-29 14:45:00|35777|35757|35805.4|35785.4|35820.4|35800.4|35775.4|35755.4|291
1609253400000|2020-12-29 14:50:00|35802.9|35782.9|35805.4|35785.4|35875.4|35855.4|35800.4|35780.4|472
1609253700000|2020-12-29 14:55:00|35807.1|35787.1|35737.9|35717.9|35810.4|35790.4|35700.4|35680.4|719
1609254000000|2020-12-29 15:00:00|35736.2|35716.2|35725.4|35705.4|35740.4|35720.4|35697.9|35677.9|378
1609254300000|2020-12-29 15:05:00|35722.9|35702.9|35686.2|35666.2|35730.4|35710.4|35680.4|35660.4|206
1609254600000|2020-12-29 15:10:00|35687.9|35667.9|35620.4|35600.4|35697.9|35677.9|35617.1|35597.1|571
1609254900000|2020-12-29 15:15:00|35622|35602|35700.4|35680.4|35702.9|35682.9|35620.4|35600.4|382
1609255200000|2020-12-29 15:20:00|35702.9|35682.9|35719.5|35699.5|35735.4|35715.4|35695.4|35675.4|261
1609255500000|2020-12-29 15:25:00|35716.2|35696.2|35712.9|35692.9|35732.9|35712.9|35702.9|35682.9|188
1609255800000|2020-12-29 15:30:00|35715.4|35695.4|35692.9|35672.9|35723.7|35703.7|35675.4|35655.4|243
1609256100000|2020-12-29 15:35:00|35695.4|35675.4|35699.5|35679.5|35701.2|35681.2|35684.6|35664.6|173
1609256400000|2020-12-29 15:40:00|35701.2|35681.2|35703.7|35683.7|35706.2|35686.2|35690.4|35670.4|439
1609256700000|2020-12-29 15:45:00|35704.5|35684.5|35678.7|35658.7|35715.3|35695.3|35677|35657|170
1609257000000|2020-12-29 15:50:00|35677|35657|35682.9|35662.9|35702|35682|35674.5|35654.5|153
1609257300000|2020-12-29 15:55:00|35683.7|35663.7|35676.2|35656.2|35688.7|35668.7|35664.5|35644.5|311
1609257600000|2020-12-29 16:00:00|35673.7|35653.7|35663.7|35643.7|35679.5|35659.5|35662|35642|176
1609257900000|2020-12-29 16:05:00|35665.3|35645.3|35673.7|35653.7|35673.7|35653.7|35636.2|35616.2|301
1609258200000|2020-12-29 16:10:00|35675.3|35655.3|35711.2|35691.2|35718.7|35698.7|35673.7|35653.7|312
1609258500000|2020-12-29 16:15:00|35712.9|35692.9|35688.7|35668.7|35720.4|35700.4|35678.7|35658.7|153
1609258800000|2020-12-29 16:20:00|35686.2|35666.2|35688.7|35668.7|35700.4|35680.4|35681.2|35661.2|128
1609259100000|2020-12-29 16:25:00|35690.4|35670.4|35708.7|35688.7|35708.7|35688.7|35678.7|35658.7|141
1609259400000|2020-12-29 16:30:00|35710.4|35690.4|35757|35737|35759.5|35739.5|35710.4|35690.4|472
1609259700000|2020-12-29 16:35:00|35755.4|35735.4|35778.7|35758.7|35785.3|35765.3|35747|35727|236
1609260000000|2020-12-29 16:40:00|35782|35762|35729.5|35709.5|35792|35772|35707.1|35687.1|389
1609260300000|2020-12-29 16:45:00|35727|35707|35727.1|35707.1|35732.9|35712.9|35707|35687|223
1609260600000|2020-12-29 16:50:00|35726.2|35706.2|35682|35662|35733.7|35713.7|35682|35662|253
1609260900000|2020-12-29 16:55:00|35680.4|35660.4|35682|35662|35691.2|35671.2|35663.7|35643.7|185
1609261200000|2020-12-29 17:00:00|35682.9|35662.9|35693.7|35673.7|35695.4|35675.4|35678.7|35658.7|69
1609261500000|2020-12-29 17:05:00|35692.9|35672.9|35717.1|35697.1|35723.7|35703.7|35692.9|35672.9|71
1609261800000|2020-12-29 17:10:00|35714.6|35694.6|35673.7|35653.7|35714.6|35694.6|35673.7|35653.7|81
1609262100000|2020-12-29 17:15:00|35674.6|35654.6|35673.7|35653.7|35687.9|35667.9|35673.7|35653.7|50
1609262400000|2020-12-29 17:20:00|35668.7|35648.7|35639.6|35619.6|35668.7|35648.7|35639.6|35619.6|90
1609262700000|2020-12-29 17:25:00|35641.2|35621.2|35643.7|35623.7|35663.7|35643.7|35633.7|35613.7|165
1609263000000|2020-12-29 17:30:00|35642.9|35622.9|35588.7|35568.7|35642.9|35622.9|35579.6|35559.6|429
1609263300000|2020-12-29 17:35:00|35589.6|35569.6|35578.7|35558.7|35593.7|35573.7|35578.7|35558.7|131
1609263600000|2020-12-29 17:40:00|35579.6|35559.6|35598.7|35578.7|35612|35592|35579.6|35559.6|144
1609263900000|2020-12-29 17:45:00|35597.9|35577.9|35558.7|35538.7|35597.9|35577.9|35548.7|35528.7|245
1609264200000|2020-12-29 17:50:00|35556.2|35536.2|35558.7|35538.7|35560.4|35540.4|35537.9|35517.9|183
1609264500000|2020-12-29 17:55:00|35557.9|35537.9|35582.9|35562.9|35592.9|35572.9|35550.4|35530.4|475
1609264800000|2020-12-29 18:00:00|35580.4|35560.4|35583.7|35563.7|35607.9|35587.9|35579.6|35559.6|253
1609265100000|2020-12-29 18:05:00|35582.9|35562.9|35578.7|35558.7|35593.7|35573.7|35574.6|35554.6|84
1609265400000|2020-12-29 18:10:00|35575.5|35555.5|35583.7|35563.7|35583.7|35563.7|35565.5|35545.5|86
1609265700000|2020-12-29 18:15:00|35581.2|35561.2|35575.4|35555.4|35583.7|35563.7|35572.9|35552.9|32
1609266000000|2020-12-29 18:20:00|35570.4|35550.4|35559.6|35539.6|35571.3|35551.3|35554.6|35534.6|102
1609266300000|2020-12-29 18:25:00|35558.8|35538.8|35568.8|35548.8|35573.8|35553.8|35558.8|35538.8|142
1609266600000|2020-12-29 18:30:00|35566.3|35546.3|35562.9|35542.9|35566.3|35546.3|35557.9|35537.9|66
1609266900000|2020-12-29 18:35:00|35563.8|35543.8|35548.8|35528.8|35563.8|35543.8|35546.3|35526.3|46
1609267200000|2020-12-29 18:40:00|35551.3|35531.3|35548.8|35528.8|35553.8|35533.8|35546.3|35526.3|27
1609267500000|2020-12-29 18:45:00|35543.8|35523.8|35528.8|35508.8|35543.8|35523.8|35526.3|35506.3|113
1609267800000|2020-12-29 18:50:00|35529.6|35509.6|35543.8|35523.8|35543.8|35523.8|35528.8|35508.8|47
1609268100000|2020-12-29 18:55:00|35542.1|35522.1|35538.8|35518.8|35543.8|35523.8|35538.8|35518.8|54
1609268400000|2020-12-29 19:00:00|35532.1|35512.1|35490.4|35470.4|35533.8|35513.8|35477.1|35457.1|189
1609268700000|2020-12-29 19:05:00|35493.7|35473.7|35518.8|35498.8|35521.3|35501.3|35493.7|35473.7|59
1609269000000|2020-12-29 19:10:00|35517.9|35497.9|35521.3|35501.3|35523.8|35503.8|35516.3|35496.3|54
1609269300000|2020-12-29 19:15:00|35523.8|35503.8|35516.3|35496.3|35523.8|35503.8|35503.8|35483.8|37
1609269600000|2020-12-29 19:20:00|35513.8|35493.8|35528.8|35508.8|35531.3|35511.3|35508.8|35488.8|33
1609269900000|2020-12-29 19:25:00|35526.3|35506.3|35538.8|35518.8|35541.3|35521.3|35526.3|35506.3|26
1609270200000|2020-12-29 19:30:00|35537.1|35517.1|35538.8|35518.8|35543.8|35523.8|35537.1|35517.1|23
1609270500000|2020-12-29 19:35:00|35533.8|35513.8|35536.3|35516.3|35536.3|35516.3|35528.8|35508.8|17
1609270800000|2020-12-29 19:40:00|35537.9|35517.9|35528.8|35508.8|35538.8|35518.8|35528.8|35508.8|12
1609271100000|2020-12-29 19:45:00|35530.4|35510.4|35532.9|35512.9|35532.9|35512.9|35527.9|35507.9|4
1609271400000|2020-12-29 19:50:00|35533.8|35513.8|35540.4|35520.4|35543.8|35523.8|35533.8|35513.8|37
1609271700000|2020-12-29 19:55:00|35538.8|35518.8|35538.8|35518.8|35543.8|35523.8|35538.8|35518.8|11
1609272000000|2020-12-29 20:00:00|35541.3|35521.3|35541.3|35521.3|35543.8|35523.8|35538.8|35518.8|8
1609272300000|2020-12-29 20:05:00|35543.8|35523.8|35551.3|35531.3|35552.9|35532.9|35538.8|35518.8|18
1609272600000|2020-12-29 20:10:00|35550.4|35530.4|35561.3|35541.3|35566.3|35546.3|35550.4|35530.4|29
1609272900000|2020-12-29 20:15:00|35562.1|35542.1|35558.8|35538.8|35562.1|35542.1|35553|35533|39
1609273200000|2020-12-29 20:20:00|35559.7|35539.7|35558.8|35538.8|35567.2|35547.2|35558.8|35538.8|37
1609273500000|2020-12-29 20:25:00|35562.1|35542.1|35555.4|35535.4|35563.8|35543.8|35555.4|35535.4|50
1609273800000|2020-12-29 20:30:00|35557.1|35537.1|35542.2|35522.2|35558.8|35538.8|35542.2|35522.2|11
1609274100000|2020-12-29 20:35:00|35543.8|35523.8|35528.8|35508.8|35543.8|35523.8|35528.8|35508.8|43
1609274400000|2020-12-29 20:40:00|35529.7|35509.7|35513.8|35493.8|35533.8|35513.8|35503.8|35483.8|110
1609274700000|2020-12-29 20:45:00|35515.4|35495.4|35511.3|35491.3|35516.3|35496.3|35499.7|35479.7|18
1609275000000|2020-12-29 20:50:00|35513.8|35493.8|35496.3|35476.3|35515.4|35495.4|35496.3|35476.3|16
1609275300000|2020-12-29 20:55:00|35498.8|35478.8|35506.3|35486.3|35506.3|35486.3|35486.3|35466.3|45
1609275600000|2020-12-29 21:00:00|35507.2|35487.2|35508.8|35488.8|35513.8|35493.8|35507.2|35487.2|15
1609275900000|2020-12-29 21:05:00|35506.3|35486.3|35508.8|35488.8|35508.8|35488.8|35503.8|35483.8|5
1609276200000|2020-12-29 21:10:00|35509.7|35489.7|35513.8|35493.8|35518.8|35498.8|35509.7|35489.7|9
1609276500000|2020-12-29 21:15:00|35516.3|35496.3|35521.3|35501.3|35521.3|35501.3|35515.5|35495.5|13
1609276800000|2020-12-29 21:20:00|35525.5|35505.5|35525.5|35505.5|35527.1|35507.1|35523.8|35503.8|14
1609277100000|2020-12-29 21:25:00|35528|35508|35512.9|35492.9|35528|35508|35512.9|35492.9|19
1609277400000|2020-12-29 21:30:00|35514.6|35494.6|35528|35508|35528|35508|35513|35493|51
1609277700000|2020-12-29 21:35:00|35524.7|35504.7|35528|35508|35528|35508|35523.8|35503.8|12
1609278000000|2020-12-29 21:40:00|||||||||3
1609278300000|2020-12-29 21:45:00|35527.1|35507.1|35523|35503|35528|35508|35523|35503|27
1609278600000|2020-12-29 21:50:00|35518|35498|35523|35503|35523|35503|35518|35498|38
1609278900000|2020-12-29 21:55:00|35528|35508|35527.2|35507.2|35530.5|35510.5|35517.2|35497.2|55
1609282800000|2020-12-29 23:00:00|35547|35527|35553.9|35533.9|35558|35538|35538.9|35518.9|81
1609283100000|2020-12-29 23:05:00|35553|35533|35548.9|35528.9|35553.9|35533.9|35548.9|35528.9|11
1609283400000|2020-12-29 23:10:00|35546.4|35526.4|35551.4|35531.4|35551.4|35531.4|35546.4|35526.4|13
1609283700000|2020-12-29 23:15:00|35553.1|35533.1|35553.9|35533.9|35558.9|35538.9|35553.1|35533.1|12
1609284000000|2020-12-29 23:20:00|35551.4|35531.4|35548.9|35528.9|35553.9|35533.9|35547.2|35527.2|15
1609284300000|2020-12-29 23:25:00|35550.5|35530.5|35553.9|35533.9|35553.9|35533.9|35548.9|35528.9|3
1609284600000|2020-12-29 23:30:00|35558|35538|35553.9|35533.9|35558.9|35538.9|35553.9|35533.9|10
1609284900000|2020-12-29 23:35:00|35558.9|35538.9|35558.9|35538.9|35561.4|35541.4|35558.9|35538.9|9
1609285200000|2020-12-29 23:40:00|35558|35538|35556.4|35536.4|35558|35538|35553.9|35533.9|9
1609285500000|2020-12-29 23:45:00|35554.7|35534.7|35553.9|35533.9|35554.7|35534.7|35551.4|35531.4|20
1609285800000|2020-12-29 23:50:00|35552.2|35532.2|35548.9|35528.9|35552.2|35532.2|35548.9|35528.9|3
1609286100000|2020-12-29 23:55:00|35548|35528|35545.5|35525.5|35548.9|35528.9|35543.9|35523.9|13
1609286400000|2020-12-30 00:00:00|35546.4|35526.4|35523.9|35503.9|35548.9|35528.9|35521.4|35501.4|34
1609286700000|2020-12-30 00:05:00|35521.4|35501.4|35531.4|35511.4|35531.4|35511.4|35516.4|35496.4|27
1609287000000|2020-12-30 00:10:00|35533|35513|35528.9|35508.9|35536.4|35516.4|35528.9|35508.9|11
1609287300000|2020-12-30 00:15:00|35531.4|35511.4|35533.9|35513.9|35533.9|35513.9|35526.4|35506.4|5
1609287600000|2020-12-30 00:20:00|35535.5|35515.5|35543.9|35523.9|35548.9|35528.9|35535.5|35515.5|29
1609287900000|2020-12-30 00:25:00|35546.4|35526.4|35553.9|35533.9|35553.9|35533.9|35546.4|35526.4|22
1609288200000|2020-12-30 00:30:00|35555.5|35535.5|35548.9|35528.9|35558.9|35538.9|35548.9|35528.9|10
1609288500000|2020-12-30 00:35:00|35548|35528|35538.9|35518.9|35548|35528|35533.9|35513.9|20
1609288800000|2020-12-30 00:40:00|35539.8|35519.8|35528.9|35508.9|35541.4|35521.4|35526.4|35506.4|32
1609289100000|2020-12-30 00:45:00|35526.4|35506.4|35523.9|35503.9|35531.4|35511.4|35518.9|35498.9|37
1609289400000|2020-12-30 00:50:00|35522.2|35502.2|35556.4|35536.4|35563.9|35543.9|35508.9|35488.9|67
1609289700000|2020-12-30 00:55:00|35558|35538|35558.9|35538.9|35559.8|35539.8|35543.9|35523.9|51
1609290000000|2020-12-30 01:00:00|35557.2|35537.2|35558.9|35538.9|35599.7|35579.7|35493.9|35473.9|572
1609290300000|2020-12-30 01:05:00|35556.4|35536.4|35581.4|35561.4|35583.9|35563.9|35528.9|35508.9|204
1609290600000|2020-12-30 01:10:00|35583.9|35563.9|35583.9|35563.9|35599.7|35579.7|35563.9|35543.9|177
1609290900000|2020-12-30 01:15:00|35582.3|35562.3|35598.9|35578.9|35618.9|35598.9|35581.4|35561.4|197
1609291200000|2020-12-30 01:20:00|35594.8|35574.8|35588.9|35568.9|35608.9|35588.9|35580.5|35560.5|158
1609291500000|2020-12-30 01:25:00|35586.4|35566.4|35598.9|35578.9|35598.9|35578.9|35563.9|35543.9|138
1609291800000|2020-12-30 01:30:00|35596.4|35576.4|35658.9|35638.9|35658.9|35638.9|35592.3|35572.3|245
1609292100000|2020-12-30 01:35:00|35653.9|35633.9|35705.5|35685.5|35711.4|35691.4|35648.9|35628.9|329
1609292400000|2020-12-30 01:40:00|35707.2|35687.2|35698.9|35678.9|35713.9|35693.9|35676.4|35656.4|200
1609292700000|2020-12-30 01:45:00|35703|35683|35683.9|35663.9|35721.4|35701.4|35683.9|35663.9|212
1609293000000|2020-12-30 01:50:00|35685.6|35665.6|35676.4|35656.4|35688.9|35668.9|35667.3|35647.3|118
1609293300000|2020-12-30 01:55:00|35678.1|35658.1|35671.4|35651.4|35688.9|35668.9|35663.9|35643.9|88
1609293600000|2020-12-30 02:00:00|35673.1|35653.1|35661.4|35641.4|35678.9|35658.9|35658.9|35638.9|162
1609293900000|2020-12-30 02:05:00|35663.1|35643.1|35687.3|35667.3|35688.9|35668.9|35648.9|35628.9|152
1609294200000|2020-12-30 02:10:00|35683.9|35663.9|35671.4|35651.4|35693.9|35673.9|35670.6|35650.6|67
1609294500000|2020-12-30 02:15:00|35673.1|35653.1|35673.9|35653.9|35678.9|35658.9|35666.4|35646.4|48
1609294800000|2020-12-30 02:20:00|35672.3|35652.3|35663.9|35643.9|35678.9|35658.9|35663.9|35643.9|16
1609295100000|2020-12-30 02:25:00|35665.6|35645.6|35673.9|35653.9|35678.9|35658.9|35663.9|35643.9|35
1609295400000|2020-12-30 02:30:00|35675.6|35655.6|35661.4|35641.4|35678.9|35658.9|35648.9|35628.9|145
1609295700000|2020-12-30 02:35:00|35663.9|35643.9|35668.9|35648.9|35673.9|35653.9|35654.8|35634.8|99
1609296000000|2020-12-30 02:40:00|35663.9|35643.9|35676.4|35656.4|35678.9|35658.9|35658.9|35638.9|82
1609296300000|2020-12-30 02:45:00|35674.8|35654.8|35698.9|35678.9|35708.9|35688.9|35656.4|35636.4|189
1609296600000|2020-12-30 02:50:00|35696.4|35676.4|35713.9|35693.9|35716.4|35696.4|35688.9|35668.9|98
1609296900000|2020-12-30 02:55:00|35715.6|35695.6|35714.7|35694.7|35718.9|35698.9|35697.3|35677.3|140
1609297200000|2020-12-30 03:00:00|35713.9|35693.9|35681.4|35661.4|35723.1|35703.1|35681.4|35661.4|124
1609297500000|2020-12-30 03:05:00|35678.9|35658.9|35668.9|35648.9|35688.9|35668.9|35668.9|35648.9|79
1609297800000|2020-12-30 03:10:00|35673.9|35653.9|35678.9|35658.9|35681.4|35661.4|35668.9|35648.9|61
1609298100000|2020-12-30 03:15:00|35683.9|35663.9|35698.9|35678.9|35702.2|35682.2|35663.9|35643.9|125
1609298400000|2020-12-30 03:20:00|35701.4|35681.4|35748.9|35728.9|35758.9|35738.9|35698.9|35678.9|331
1609298700000|2020-12-30 03:25:00|35753.9|35733.9|35754|35734|35778.9|35758.9|35744|35724|360
1609299000000|2020-12-30 03:30:00|35752.3|35732.3|35739|35719|35759|35739|35739|35719|58
1609299300000|2020-12-30 03:35:00|35736.5|35716.5|35734|35714|35739|35719|35724|35704|54
1609299600000|2020-12-30 03:40:00|35732.3|35712.3|35734|35714|35736.5|35716.5|35729|35709|23
1609299900000|2020-12-30 03:45:00|35732.3|35712.3|35734|35714|35734|35714|35729|35709|23
1609300200000|2020-12-30 03:50:00|35731.5|35711.5|35734|35714|35736.5|35716.5|35729|35709|19
1609300500000|2020-12-30 03:55:00|35731.5|35711.5|35726.5|35706.5|35734|35714|35724|35704|27
1609300800000|2020-12-30 04:00:00|35729|35709|35734|35714|35734|35714|35724.8|35704.8|14
1609301100000|2020-12-30 04:05:00|35729|35709|35729|35709|35734|35714|35727.3|35707.3|33
1609301400000|2020-12-30 04:10:00|35732.3|35712.3|35739|35719|35741.5|35721.5|35731.5|35711.5|25
1609301700000|2020-12-30 04:15:00|35740.7|35720.7|35744|35724|35755.6|35735.6|35740.7|35720.7|37
1609302000000|2020-12-30 04:20:00|35747.3|35727.3|35746.5|35726.5|35749|35729|35744|35724|12
1609302300000|2020-12-30 04:25:00|35749|35729|35749|35729|35754|35734|35746.5|35726.5|8
1609302600000|2020-12-30 04:30:00|35750.7|35730.7|35749|35729|35754|35734|35749|35729|5
1609302900000|2020-12-30 04:35:00|35754|35734|35754|35734|35754|35734|35749|35729|13
1609303200000|2020-12-30 04:40:00|35755.6|35735.6|35754|35734|35759|35739|35751.5|35731.5|12
1609303500000|2020-12-30 04:45:00|35754.8|35734.8|35776.5|35756.5|35779|35759|35754|35734|65
1609303800000|2020-12-30 04:50:00|35779|35759|35764|35744|35779|35759|35764|35744|82
1609304100000|2020-12-30 04:55:00|35765.6|35745.6|35754|35734|35768.1|35748.1|35751.5|35731.5|23
1609304400000|2020-12-30 05:00:00|35751.5|35731.5|35777.4|35757.4|35782.4|35762.4|35751.5|35731.5|36
1609304700000|2020-12-30 05:05:00|35779|35759|35779.9|35759.9|35781.5|35761.5|35771.5|35751.5|20
1609305000000|2020-12-30 05:10:00|35779|35759|35779|35759|35786.5|35766.5|35776.5|35756.5|34
1609305300000|2020-12-30 05:15:00|35777.4|35757.4|35776.5|35756.5|35779|35759|35774|35754|24
1609305600000|2020-12-30 05:20:00|35774.9|35754.9|35761.5|35741.5|35774.9|35754.9|35759|35739|29
1609305900000|2020-12-30 05:25:00|35763.1|35743.1|35774|35754|35779|35759|35759|35739|26
1609306200000|2020-12-30 05:30:00|35775.6|35755.6|35799|35779|35821.5|35801.5|35775.6|35755.6|287
1609306500000|2020-12-30 05:35:00|35801.5|35781.5|35734|35714|35804|35784|35729.9|35709.9|165
1609306800000|2020-12-30 05:40:00|35732.4|35712.4|35739|35719|35741.5|35721.5|35719|35699|169
1609307100000|2020-12-30 05:45:00|35736.5|35716.5|35779|35759|35784|35764|35729|35709|163
1609307400000|2020-12-30 05:50:00|35777.4|35757.4|35799|35779|35799|35779|35764|35744|78
1609307700000|2020-12-30 05:55:00|35801.5|35781.5|35839|35819|35854|35834|35799|35779|298
1609308000000|2020-12-30 06:00:00|35837.4|35817.4|35804|35784|35839|35819|35804|35784|228
1609308300000|2020-12-30 06:05:00|35806.5|35786.5|35809.9|35789.9|35829|35809|35801.5|35781.5|138
1609308600000|2020-12-30 06:10:00|35809|35789|35791.5|35771.5|35815.6|35795.6|35789|35769|116
1609308900000|2020-12-30 06:15:00|35789|35769|35771.5|35751.5|35799|35779|35769|35749|113
1609309200000|2020-12-30 06:20:00|35772.4|35752.4|35781.5|35761.5|35791.5|35771.5|35769|35749|65
1609309500000|2020-12-30 06:25:00|35784|35764|35812.4|35792.4|35819|35799|35781.5|35761.5|82
1609309800000|2020-12-30 06:30:00|35811.5|35791.5|35829.9|35809.9|35834|35814|35809|35789|162
1609310100000|2020-12-30 06:35:00|35829|35809|35825.7|35805.7|35839|35819|35809|35789|112
1609310400000|2020-12-30 06:40:00|35826.5|35806.5|35819|35799|35844|35824|35819|35799|127
1609310700000|2020-12-30 06:45:00|35817.4|35797.4|35819|35799|35839|35819|35814|35794|177
1609311000000|2020-12-30 06:50:00|35815.8|35795.8|35819|35799|35828.2|35808.2|35794|35774|186
1609311300000|2020-12-30 06:55:00|35820.7|35800.7|35804|35784|35824|35804|35804|35784|87
1609311600000|2020-12-30 07:00:00|35802.4|35782.4|35809|35789|35814|35794|35792.4|35772.4|97
1609311900000|2020-12-30 07:05:00|35814|35794|35794|35774|35814|35794|35794|35774|65
1609312200000|2020-12-30 07:10:00|35795.7|35775.7|35772.3|35752.3|35799|35779|35772.3|35752.3|62
1609312500000|2020-12-30 07:15:00|35773.2|35753.2|35779|35759|35779|35759|35760.7|35740.7|96
1609312800000|2020-12-30 07:20:00|35777.4|35757.4|35780.7|35760.7|35787.3|35767.3|35777.4|35757.4|35
1609313100000|2020-12-30 07:25:00|35782.3|35762.3|35794|35774|35794|35774|35779|35759|26
1609313400000|2020-12-30 07:30:00|35796.5|35776.5|35779.9|35759.9|35799|35779|35779.9|35759.9|66
1609313700000|2020-12-30 07:35:00|35781.5|35761.5|35748.2|35728.2|35785.7|35765.7|35743.2|35723.2|66
1609314000000|2020-12-30 07:40:00|35745.7|35725.7|35719|35699|35749|35729|35702.4|35682.4|167
1609314300000|2020-12-30 07:45:00|35719.9|35699.9|35764|35744|35769|35749|35719.9|35699.9|112
1609314600000|2020-12-30 07:50:00|35762.4|35742.4|35722.4|35702.4|35764|35744|35720.7|35700.7|106
1609314900000|2020-12-30 07:55:00|35719|35699|35684|35664|35727.3|35707.3|35679|35659|161
1609315200000|2020-12-30 08:00:00|35694|35674|35709.1|35689.1|35721.5|35701.5|35686.5|35666.5|139
1609315500000|2020-12-30 08:05:00|35710.7|35690.7|35684.1|35664.1|35719.1|35699.1|35684.1|35664.1|125
1609315800000|2020-12-30 08:10:00|35682.4|35662.4|35679.1|35659.1|35689.1|35669.1|35675.8|35655.8|100
1609316100000|2020-12-30 08:15:00|35676.6|35656.6|35700.7|35680.7|35706.6|35686.6|35669.1|35649.1|84
1609316400000|2020-12-30 08:20:00|35699.1|35679.1|35690.7|35670.7|35699.1|35679.1|35674.1|35654.1|53
1609316700000|2020-12-30 08:25:00|35689.1|35669.1|35691.6|35671.6|35706.6|35686.6|35689.1|35669.1|72
1609317000000|2020-12-30 08:30:00|35699.1|35679.1|35704.1|35684.1|35719.1|35699.1|35699.1|35679.1|71
1609317300000|2020-12-30 08:35:00|35701.6|35681.6|35696.6|35676.6|35704.1|35684.1|35684.1|35664.1|40
1609317600000|2020-12-30 08:40:00|35694.9|35674.9|35699.1|35679.1|35704.1|35684.1|35681.6|35661.6|54
1609317900000|2020-12-30 08:45:00|35696.6|35676.6|35674.1|35654.1|35699.1|35679.1|35664.1|35644.1|62
1609318200000|2020-12-30 08:50:00|35673.2|35653.2|35649.1|35629.1|35674.1|35654.1|35645.7|35625.7|90
1609318500000|2020-12-30 08:55:00|35649.9|35629.9|35651.6|35631.6|35681.6|35661.6|35649.1|35629.1|73
1609318800000|2020-12-30 09:00:00|35654.1|35634.1|35658.2|35638.2|35659.8|35639.8|35639.1|35619.1|57
1609319100000|2020-12-30 09:05:00|35660.7|35640.7|35684.1|35664.1|35686.6|35666.6|35656.6|35636.6|77
1609319400000|2020-12-30 09:10:00|35679.1|35659.1|35661.6|35641.6|35679.1|35659.1|35641.6|35621.6|66
1609319700000|2020-12-30 09:15:00|35659.1|35639.1|35684.1|35664.1|35684.1|35664.1|35649.1|35629.1|85
1609320000000|2020-12-30 09:20:00|35681.6|35661.6|35651.6|35631.6|35689.1|35669.1|35649.1|35629.1|85
1609320300000|2020-12-30 09:25:00|35653.2|35633.2|35656.6|35636.6|35664.1|35644.1|35653.2|35633.2|41
1609320600000|2020-12-30 09:30:00|35655|35635|35649.1|35629.1|35659.1|35639.1|35644.1|35624.1|38
1609320900000|2020-12-30 09:35:00|35647.5|35627.5|35656.6|35636.6|35656.6|35636.6|35634.1|35614.1|42
1609321200000|2020-12-30 09:40:00|35655|35635|35644.1|35624.1|35661.6|35641.6|35644.1|35624.1|40
1609321500000|2020-12-30 09:45:00|35641.6|35621.6|35639.1|35619.1|35661.6|35641.6|35639.1|35619.1|39
1609321800000|2020-12-30 09:50:00|35636.6|35616.6|35636.6|35616.6|35639.1|35619.1|35624.1|35604.1|60
1609322100000|2020-12-30 09:55:00|35635.7|35615.7|35609.1|35589.1|35635.7|35615.7|35609.1|35589.1|82
1609322400000|2020-12-30 10:00:00|35611.6|35591.6|35609.1|35589.1|35624.1|35604.1|35606.6|35586.6|98
1609322700000|2020-12-30 10:05:00|35606.6|35586.6|35617.5|35597.5|35617.5|35597.5|35604.1|35584.1|65
1609323000000|2020-12-30 10:10:00|35615.8|35595.8|35624.1|35604.1|35631.6|35611.6|35611.6|35591.6|70
1609323300000|2020-12-30 10:15:00|35615.8|35595.8|35604.1|35584.1|35615.8|35595.8|35601.6|35581.6|68
1609323600000|2020-12-30 10:20:00|35602.5|35582.5|35616.6|35596.6|35616.6|35596.6|35579.1|35559.1|126
1609323900000|2020-12-30 10:25:00|35617.5|35597.5|35644.1|35624.1|35644.1|35624.1|35617.5|35597.5|113
1609324200000|2020-12-30 10:30:00|35649.1|35629.1|35614.1|35594.1|35659.1|35639.1|35604.1|35584.1|161
1609324500000|2020-12-30 10:35:00|35616.6|35596.6|35634.1|35614.1|35639.1|35619.1|35611.6|35591.6|66
1609324800000|2020-12-30 10:40:00|35636.6|35616.6|35639.1|35619.1|35645.7|35625.7|35634.1|35614.1|34
1609325100000|2020-12-30 10:45:00|35641.6|35621.6|35639.1|35619.1|35644.1|35624.1|35629.1|35609.1|74
1609325400000|2020-12-30 10:50:00|35644.1|35624.1|35664.1|35644.1|35669.1|35649.1|35644.1|35624.1|45
1609325700000|2020-12-30 10:55:00|35662.5|35642.5|35660.7|35640.7|35678.2|35658.2|35654.1|35634.1|123
1609326000000|2020-12-30 11:00:00|35661.6|35641.6|35664.1|35644.1|35669.1|35649.1|35649.1|35629.1|46
1609326300000|2020-12-30 11:05:00|35665.7|35645.7|35655.7|35635.7|35673.2|35653.2|35649.1|35629.1|83
1609326600000|2020-12-30 11:10:00|35656.6|35636.6|35654.1|35634.1|35668.2|35648.2|35651.6|35631.6|63
1609326900000|2020-12-30 11:15:00|35651.6|35631.6|35641.6|35621.6|35659.1|35639.1|35639.1|35619.1|59
1609327200000|2020-12-30 11:20:00|35639.1|35619.1|35639.1|35619.1|35644.1|35624.1|35631.6|35611.6|60
1609327500000|2020-12-30 11:25:00|35634.1|35614.1|35644.1|35624.1|35650|35630|35634.1|35614.1|65
1609327800000|2020-12-30 11:30:00|35641.6|35621.6|35649.1|35629.1|35656.6|35636.6|35634.1|35614.1|40
1609328100000|2020-12-30 11:35:00|35646.6|35626.6|35639.1|35619.1|35654.1|35634.1|35639.1|35619.1|40
1609328400000|2020-12-30 11:40:00|35640|35620|35639.1|35619.1|35644.1|35624.1|35626.6|35606.6|40
1609328700000|2020-12-30 11:45:00|35641.6|35621.6|35646.6|35626.6|35649.1|35629.1|35639.1|35619.1|47
1609329000000|2020-12-30 11:50:00|35645|35625|35634.1|35614.1|35645|35625|35625.8|35605.8|48
1609329300000|2020-12-30 11:55:00|35635|35615|35634.1|35614.1|35649.1|35629.1|35633.3|35613.3|44
1609329600000|2020-12-30 12:00:00|35633.3|35613.3|35629.1|35609.1|35633.3|35613.3|35622.5|35602.5|54
1609329900000|2020-12-30 12:05:00|35627.5|35607.5|35639.1|35619.1|35639.1|35619.1|35617.5|35597.5|50
1609330200000|2020-12-30 12:10:00|35637.5|35617.5|35617.5|35597.5|35637.5|35617.5|35614.1|35594.1|93
1609330500000|2020-12-30 12:15:00|35614.1|35594.1|35589.1|35569.1|35619.1|35599.1|35586.6|35566.6|110
1609330800000|2020-12-30 12:20:00|35586.6|35566.6|35584.1|35564.1|35595|35575|35562.5|35542.5|137
1609331100000|2020-12-30 12:25:00|35568.4|35548.4|35544.1|35524.1|35574.1|35554.1|35540.9|35520.9|199
1609331400000|2020-12-30 12:30:00|35545|35525|35524.2|35504.2|35564.1|35544.1|35464.1|35444.1|546
1609331700000|2020-12-30 12:35:00|35521.7|35501.7|35573.3|35553.3|35579.2|35559.2|35516.7|35496.7|286
1609332000000|2020-12-30 12:40:00|35574.9|35554.9|35559.2|35539.2|35575.8|35555.8|35554.2|35534.2|134
1609332300000|2020-12-30 12:45:00|35561.7|35541.7|35564.2|35544.2|35569.2|35549.2|35559.2|35539.2|54
1609332600000|2020-12-30 12:50:00|35561.7|35541.7|35574.2|35554.2|35574.2|35554.2|35560.8|35540.8|65
1609332900000|2020-12-30 12:55:00|35571.7|35551.7|35569.2|35549.2|35589.2|35569.2|35569.2|35549.2|100
1609333200000|2020-12-30 13:00:00|35574.2|35554.2|35594.2|35574.2|35624.2|35604.2|35572.5|35552.5|596
1609333500000|2020-12-30 13:05:00|35592.5|35572.5|35594.2|35574.2|35594.2|35574.2|35544.2|35524.2|324
1609333800000|2020-12-30 13:10:00|35595.8|35575.8|35589.2|35569.2|35614.2|35594.2|35584.2|35564.2|231
1609334100000|2020-12-30 13:15:00|35587.5|35567.5|35611.5|35591.5|35617.4|35597.4|35569.2|35549.2|265
1609334400000|2020-12-30 13:20:00|35609.9|35589.9|35637.4|35617.4|35639|35619|35604|35584|180
1609334700000|2020-12-30 13:25:00|35636.5|35616.5|35644.9|35624.9|35650.7|35630.7|35629.9|35609.9|247
1609335000000|2020-12-30 13:30:00|35646.5|35626.5|35608.3|35588.3|35646.5|35626.5|35604.9|35584.9|168
1609335300000|2020-12-30 13:35:00|35610.8|35590.8|35569.2|35549.2|35622.4|35602.4|35566.7|35546.7|375
1609335600000|2020-12-30 13:40:00|35567.6|35547.6|35593.3|35573.3|35593.3|35573.3|35551.7|35531.7|179
1609335900000|2020-12-30 13:45:00|35594.9|35574.9|35586.7|35566.7|35600.8|35580.8|35573.3|35553.3|158
1609336200000|2020-12-30 13:50:00|35588.3|35568.3|35594.2|35574.2|35604.9|35584.9|35584.2|35564.2|101
1609336500000|2020-12-30 13:55:00|35595.1|35575.1|35603.3|35583.3|35608.3|35588.3|35590.8|35570.8|97
1609336800000|2020-12-30 14:00:00|35605.8|35585.8|35634.2|35614.2|35639.2|35619.2|35604.2|35584.2|242
1609337100000|2020-12-30 14:05:00|35632.6|35612.6|35614.2|35594.2|35638.3|35618.3|35609.2|35589.2|251
1609337400000|2020-12-30 14:10:00|35611.7|35591.7|35611.7|35591.7|35624.2|35604.2|35594.2|35574.2|144
1609337700000|2020-12-30 14:15:00|35614.2|35594.2|35619.2|35599.2|35620.8|35600.8|35601.7|35581.7|149
1609338000000|2020-12-30 14:20:00|35617.6|35597.6|35581.7|35561.7|35619.2|35599.2|35555.1|35535.1|336
1609338300000|2020-12-30 14:25:00|35579.2|35559.2|35604.2|35584.2|35614.2|35594.2|35579.2|35559.2|166
1609338600000|2020-12-30 14:30:00|35605.8|35585.8|35640.8|35620.8|35670.8|35650.8|35601.7|35581.7|390
1609338900000|2020-12-30 14:35:00|35639.2|35619.2|35630.1|35610.1|35661.7|35641.7|35622.6|35602.6|238
1609339200000|2020-12-30 14:40:00|35631.7|35611.7|35644.2|35624.2|35648.3|35628.3|35616.7|35596.7|155
1609339500000|2020-12-30 14:45:00|35639.2|35619.2|35674.2|35654.2|35679.2|35659.2|35627.6|35607.6|232
1609339800000|2020-12-30 14:50:00|35675.8|35655.8|35659.2|35639.2|35679.2|35659.2|35615.1|35595.1|232
1609340100000|2020-12-30 14:55:00|35661.7|35641.7|35656.7|35636.7|35668.3|35648.3|35639.2|35619.2|154
1609340400000|2020-12-30 15:00:00|35655.1|35635.1|35689.2|35669.2|35702.6|35682.6|35654.2|35634.2|449
1609340700000|2020-12-30 15:05:00|35694.2|35674.2|35681.7|35661.7|35704.2|35684.2|35681.7|35661.7|210
1609341000000|2020-12-30 15:10:00|35684.2|35664.2|35654.2|35634.2|35684.2|35664.2|35654.2|35634.2|235
1609341300000|2020-12-30 15:15:00|35653.3|35633.3|35685|35665|35687.5|35667.5|35639.2|35619.2|260
1609341600000|2020-12-30 15:20:00|35683.3|35663.3|35667.5|35647.5|35691.6|35671.6|35667.5|35647.5|202
1609341900000|2020-12-30 15:25:00|35665.8|35645.8|35682.5|35662.5|35687.5|35667.5|35662.5|35642.5|160
1609342200000|2020-12-30 15:30:00|35684.2|35664.2|35687.5|35667.5|35697.5|35677.5|35675|35655|197
1609342500000|2020-12-30 15:35:00|35689.1|35669.1|35677.5|35657.5|35702.5|35682.5|35667.5|35647.5|213
1609342800000|2020-12-30 15:40:00|35680|35660|35704.2|35684.2|35705|35685|35677.5|35657.5|255
1609343100000|2020-12-30 15:45:00|35699.2|35679.2|35723.5|35703.5|35730|35710|35695.1|35675.1|332
1609343400000|2020-12-30 15:50:00|35721.9|35701.9|35701.7|35681.7|35728.3|35708.3|35691|35671|226
1609343700000|2020-12-30 15:55:00|35704.2|35684.2|35749.2|35729.2|35749.2|35729.2|35699.2|35679.2|404
1609344000000|2020-12-30 16:00:00|35750.1|35730.1|35714.2|35694.2|35757.5|35737.5|35712.6|35692.6|298
1609344300000|2020-12-30 16:05:00|35711.7|35691.7|35719.2|35699.2|35728.3|35708.3|35711.7|35691.7|124
1609344600000|2020-12-30 16:10:00|35716.7|35696.7|35710.1|35690.1|35725|35705|35710.1|35690.1|147
1609344900000|2020-12-30 16:15:00|35714.2|35694.2|35719.2|35699.2|35721.7|35701.7|35710.1|35690.1|143
1609345200000|2020-12-30 16:20:00|35716.7|35696.7|35719.2|35699.2|35719.2|35699.2|35700.9|35680.9|111
1609345500000|2020-12-30 16:25:00|35721.7|35701.7|35684.2|35664.2|35723.4|35703.4|35681.7|35661.7|142
1609345800000|2020-12-30 16:30:00|35685.1|35665.1|35679.2|35659.2|35688.4|35668.4|35669.2|35649.2|146
1609346100000|2020-12-30 16:35:00|35680.1|35660.1|35660.1|35640.1|35683.4|35663.4|35659.2|35639.2|121
1609346400000|2020-12-30 16:40:00|35663.4|35643.4|35653.4|35633.4|35666.7|35646.7|35641|35621|133
1609346700000|2020-12-30 16:45:00|35651.7|35631.7|35651|35631|35659.2|35639.2|35634.2|35614.2|357
1609347000000|2020-12-30 16:50:00|35652.6|35632.6|35631|35611|35654.2|35634.2|35631|35611|179
1609347300000|2020-12-30 16:55:00|35633.5|35613.5|35627.6|35607.6|35636|35616|35616|35596|149
1609347600000|2020-12-30 17:00:00|35629.2|35609.2|35621|35601|35631|35611|35616|35596|85
1609347900000|2020-12-30 17:05:00|35616|35596|35596|35576|35616|35596|35586|35566|123
1609348200000|2020-12-30 17:10:00|35592.8|35572.8|35593.5|35573.5|35599.3|35579.3|35582.6|35562.6|112
1609348500000|2020-12-30 17:15:00|35594.4|35574.4|35580.3|35560.3|35601|35581|35580.3|35560.3|120
1609348800000|2020-12-30 17:20:00|35577.8|35557.8|35546|35526|35580.3|35560.3|35546|35526|282
1609349100000|2020-12-30 17:25:00|35547.6|35527.6|35539.4|35519.4|35558.5|35538.5|35539.4|35519.4|194
1609349400000|2020-12-30 17:30:00|35538.5|35518.5|35531.9|35511.9|35538.5|35518.5|35516|35496|221
1609349700000|2020-12-30 17:35:00|35534.4|35514.4|35541|35521|35546.9|35526.9|35531.9|35511.9|87
1609350000000|2020-12-30 17:40:00|35546|35526|35538.5|35518.5|35546|35526|35536|35516|57
1609350300000|2020-12-30 17:45:00|35536|35516|35516|35496|35540.1|35520.1|35516|35496|100
1609350600000|2020-12-30 17:50:00|35518.5|35498.5|35524.3|35504.3|35524.3|35504.3|35516|35496|123
1609350900000|2020-12-30 17:55:00|35521|35501|35513.5|35493.5|35544.3|35524.3|35511|35491|498
1609351200000|2020-12-30 18:00:00|35515.2|35495.2|35516|35496|35523.5|35503.5|35511|35491|142
1609351500000|2020-12-30 18:05:00|35515.2|35495.2|35507.7|35487.7|35520.2|35500.2|35507.7|35487.7|58
1609351800000|2020-12-30 18:10:00|35509.3|35489.3|35515.2|35495.2|35515.2|35495.2|35509.3|35489.3|65
1609352100000|2020-12-30 18:15:00|35516.8|35496.8|35519.4|35499.4|35520.2|35500.2|35515.2|35495.2|56
1609352400000|2020-12-30 18:20:00|35516|35496|35514.4|35494.4|35520.2|35500.2|35506|35486|71
1609352700000|2020-12-30 18:25:00|35513.5|35493.5|35525.2|35505.2|35526.8|35506.8|35506.9|35486.9|159
1609353000000|2020-12-30 18:30:00|35530.2|35510.2|35556.8|35536.8|35556.8|35536.8|35530.2|35510.2|242
1609353300000|2020-12-30 18:35:00|35555.2|35535.2|35551.1|35531.1|35557.7|35537.7|35551|35531|108
1609353600000|2020-12-30 18:40:00|35550.2|35530.2|35549.4|35529.4|35550.2|35530.2|35543.6|35523.6|26
1609353900000|2020-12-30 18:45:00|35547.8|35527.8|35528.6|35508.6|35551.1|35531.1|35526.9|35506.9|67
1609354200000|2020-12-30 18:50:00|35527.7|35507.7|35541.1|35521.1|35546.1|35526.1|35527.7|35507.7|38
1609354500000|2020-12-30 18:55:00|35541.9|35521.9|35526.1|35506.1|35546.1|35526.1|35521.1|35501.1|80
1609354800000|2020-12-30 19:00:00|35522.8|35502.8|35533.6|35513.6|35536.1|35516.1|35521.1|35501.1|34
1609355100000|2020-12-30 19:05:00|35536.1|35516.1|35531.1|35511.1|35541.1|35521.1|35531.1|35511.1|23
1609355400000|2020-12-30 19:10:00|35533.6|35513.6|35531.1|35511.1|35536.1|35516.1|35523.6|35503.6|53
1609355700000|2020-12-30 19:15:00|35529.4|35509.4|35526.1|35506.1|35529.4|35509.4|35519.4|35499.4|31
1609356000000|2020-12-30 19:20:00|35525.2|35505.2|35536.1|35516.1|35541.1|35521.1|35525.2|35505.2|35
1609356300000|2020-12-30 19:25:00|35533.6|35513.6|35531.1|35511.1|35536.1|35516.1|35531.1|35511.1|18
1609356600000|2020-12-30 19:30:00|35527.8|35507.8|35483.6|35463.6|35527.8|35507.8|35483.6|35463.6|132
1609356900000|2020-12-30 19:35:00|35486.1|35466.1|35507.8|35487.8|35511.1|35491.1|35486.1|35466.1|68
1609357200000|2020-12-30 19:40:00|35511.1|35491.1|35523.6|35503.6|35523.6|35503.6|35506.1|35486.1|34
1609357500000|2020-12-30 19:45:00|35521.1|35501.1|35506.1|35486.1|35521.1|35501.1|35501.1|35481.1|46
1609357800000|2020-12-30 19:50:00|35501.1|35481.1|35501.1|35481.1|35506.1|35486.1|35501.1|35481.1|29
1609358100000|2020-12-30 19:55:00|35500.2|35480.2|35498.6|35478.6|35500.2|35480.2|35498.6|35478.6|15
1609358400000|2020-12-30 20:00:00|35500.2|35480.2|35496.1|35476.1|35501.1|35481.1|35486.1|35466.1|30
1609358700000|2020-12-30 20:05:00|35497|35477|35486.1|35466.1|35502|35482|35480.2|35460.2|66
1609359000000|2020-12-30 20:10:00|35481.1|35461.1|35477.7|35457.7|35481.1|35461.1|35476.1|35456.1|48
1609359300000|2020-12-30 20:15:00|35479.3|35459.3|35444.3|35424.3|35486.1|35466.1|35444.3|35424.3|54
1609359600000|2020-12-30 20:20:00|35443.4|35423.4|35458.6|35438.6|35464.3|35444.3|35435.2|35415.2|55
1609359900000|2020-12-30 20:25:00|35460.2|35440.2|35461.1|35441.1|35461.1|35441.1|35456.1|35436.1|15
1609360200000|2020-12-30 20:30:00|35462|35442|35477.7|35457.7|35477.7|35457.7|35462|35442|20
1609360500000|2020-12-30 20:35:00|35476.1|35456.1|35498.6|35478.6|35498.6|35478.6|35476.1|35456.1|51
1609360800000|2020-12-30 20:40:00|35501.1|35481.1|35482|35462|35501.1|35481.1|35482|35462|37
1609361100000|2020-12-30 20:45:00|35481.1|35461.1|35476.1|35456.1|35481.1|35461.1|35472.7|35452.7|17
1609361400000|2020-12-30 20:50:00|35477.9|35457.9|35491.1|35471.1|35495.2|35475.2|35476.1|35456.1|30
1609361700000|2020-12-30 20:55:00|35490.2|35470.2|35481.1|35461.1|35490.2|35470.2|35476.1|35456.1|21
1609362000000|2020-12-30 21:00:00|35482.7|35462.7|35476.1|35456.1|35482.7|35462.7|35465.2|35445.2|36
1609362300000|2020-12-30 21:05:00|35477.7|35457.7|35481.1|35461.1|35483.6|35463.6|35477.7|35457.7|7
1609362600000|2020-12-30 21:10:00|35477.7|35457.7|35481.1|35461.1|35481.1|35461.1|35477.7|35457.7|30
1609362900000|2020-12-30 21:15:00|35485.2|35465.2|35485.2|35465.2|35485.2|35465.2|35485.2|35465.2|10
1609363200000|2020-12-30 21:20:00|35486.8|35466.8|35495.2|35475.2|35495.2|35475.2|35486.8|35466.8|8
1609363500000|2020-12-30 21:25:00|35496.1|35476.1|35470.2|35450.2|35499.3|35479.3|35470.2|35450.2|49
1609363800000|2020-12-30 21:30:00|35469.3|35449.3|35471.1|35451.1|35471.1|35451.1|35467.7|35447.7|24
1609364100000|2020-12-30 21:35:00|35470.2|35450.2|35480.2|35460.2|35481.1|35461.1|35470.2|35450.2|29
1609364400000|2020-12-30 21:40:00|35476.1|35456.1|35475.2|35455.2|35476.1|35456.1|35474.4|35454.4|26
1609364700000|2020-12-30 21:45:00|35476.1|35456.1|35458.6|35438.6|35476.1|35456.1|35458.6|35438.6|70
1609365000000|2020-12-30 21:50:00|35457|35437|35471.1|35451.1|35471.1|35451.1|35457|35437|22
1609365300000|2020-12-30 21:55:00|35472.7|35452.7|35472.7|35452.7|35475.2|35455.2|35470.2|35450.2|35
1609369200000|2020-12-30 23:00:00|35472.8|35452.8|35471.2|35451.2|35476.2|35456.2|35453.7|35433.7|87
1609369500000|2020-12-30 23:05:00|35472.9|35452.9|35476.2|35456.2|35476.2|35456.2|35471.2|35451.2|35
1609369800000|2020-12-30 23:10:00|35481.2|35461.2|35496.2|35476.2|35496.2|35476.2|35481.2|35461.2|31
1609370100000|2020-12-30 23:15:00|35497.1|35477.1|35524.6|35504.6|35524.6|35504.6|35496.2|35476.2|95
1609370400000|2020-12-30 23:20:00|35522.8|35502.8|35506.2|35486.2|35532.1|35512.1|35506.2|35486.2|47
1609370700000|2020-12-30 23:25:00|35511.2|35491.2|35516.2|35496.2|35521.2|35501.2|35506.2|35486.2|18
1609371000000|2020-12-30 23:30:00|35512.9|35492.9|35511.2|35491.2|35512.9|35492.9|35505.4|35485.4|14
1609371300000|2020-12-30 23:35:00|35513.7|35493.7|35516.2|35496.2|35516.2|35496.2|35513.7|35493.7|6
1609371600000|2020-12-30 23:40:00|35517.8|35497.8|35509.6|35489.6|35518.7|35498.7|35508|35488|10
1609371900000|2020-12-30 23:45:00|35511.2|35491.2|35511.2|35491.2|35513.7|35493.7|35511.2|35491.2|11
1609372200000|2020-12-30 23:50:00|35512.8|35492.8|35521.2|35501.2|35521.2|35501.2|35512.8|35492.8|7
1609372500000|2020-12-30 23:55:00|35518.7|35498.7|35521.2|35501.2|35521.2|35501.2|35518.7|35498.7|11
1609372800000|2020-12-31 00:00:00|35518.7|35498.7|35507.1|35487.1|35518.7|35498.7|35507.1|35487.1|32
1609373100000|2020-12-31 00:05:00|35511.2|35491.2|35531.2|35511.2|35533.7|35513.7|35511.2|35491.2|54
1609373400000|2020-12-31 00:10:00|35526.2|35506.2|35506.2|35486.2|35526.2|35506.2|35503.7|35483.7|30
1609373700000|2020-12-31 00:15:00|35501.2|35481.2|35496.2|35476.2|35501.2|35481.2|35491.2|35471.2|35
1609374000000|2020-12-31 00:20:00|35497.8|35477.8|35496.2|35476.2|35498.7|35478.7|35496.2|35476.2|8
1609374300000|2020-12-31 00:25:00|35497.8|35477.8|35511.2|35491.2|35511.2|35491.2|35496.2|35476.2|10
1609374600000|2020-12-31 00:30:00|35513.7|35493.7|35511.2|35491.2|35518.7|35498.7|35511.2|35491.2|19
1609374900000|2020-12-31 00:35:00|35510.3|35490.3|35516.2|35496.2|35516.2|35496.2|35510.3|35490.3|17
1609375200000|2020-12-31 00:40:00|35521.2|35501.2|35519.6|35499.6|35522.8|35502.8|35516.2|35496.2|20
1609375500000|2020-12-31 00:45:00|35518.7|35498.7|35546.2|35526.2|35551.2|35531.2|35518.7|35498.7|86
1609375800000|2020-12-31 00:50:00|35547.1|35527.1|35561.2|35541.2|35561.2|35541.2|35546.2|35526.2|49
1609376100000|2020-12-31 00:55:00|35563.7|35543.7|35566.2|35546.2|35566.2|35546.2|35556.2|35536.2|55
1609376400000|2020-12-31 01:00:00|35567.8|35547.8|35571.2|35551.2|35621.2|35601.2|35567.8|35547.8|496
1609376700000|2020-12-31 01:05:00|35566.2|35546.2|35511.2|35491.2|35588.7|35568.7|35503.7|35483.7|251
1609377000000|2020-12-31 01:10:00|35506.2|35486.2|35487.8|35467.8|35526.2|35506.2|35471.2|35451.2|530
1609377300000|2020-12-31 01:15:00|35486.2|35466.2|35491.2|35471.2|35503.7|35483.7|35456.2|35436.2|287
1609377600000|2020-12-31 01:20:00|35496.2|35476.2|35506.2|35486.2|35508.7|35488.7|35486.2|35466.2|127
1609377900000|2020-12-31 01:25:00|35507.1|35487.1|35520.3|35500.3|35521.2|35501.2|35491.2|35471.2|142
1609378200000|2020-12-31 01:30:00|35518.7|35498.7|35533.7|35513.7|35536.2|35516.2|35501.2|35481.2|119
1609378500000|2020-12-31 01:35:00|35536.2|35516.2|35496.2|35476.2|35548.7|35528.7|35496.2|35476.2|213
1609378800000|2020-12-31 01:40:00|35494.6|35474.6|35536.2|35516.2|35541.2|35521.2|35491.2|35471.2|140
1609379100000|2020-12-31 01:45:00|35534.6|35514.6|35516.2|35496.2|35546.2|35526.2|35508.7|35488.7|206
1609379400000|2020-12-31 01:50:00|35518|35498|35546.2|35526.2|35549.6|35529.6|35507.1|35487.1|238
1609379700000|2020-12-31 01:55:00|35550.3|35530.3|35563.7|35543.7|35574.6|35554.6|35550.3|35530.3|158
1609380000000|2020-12-31 02:00:00|35561.2|35541.2|35554.6|35534.6|35576.2|35556.2|35548.7|35528.7|124
1609380300000|2020-12-31 02:05:00|35552.1|35532.1|35574.6|35554.6|35574.6|35554.6|35547.8|35527.8|95
1609380600000|2020-12-31 02:10:00|35576.2|35556.2|35569.6|35549.6|35586.2|35566.2|35566.2|35546.2|133
1609380900000|2020-12-31 02:15:00|35567.1|35547.1|35569.6|35549.6|35576.2|35556.2|35566.2|35546.2|28
1609381200000|2020-12-31 02:20:00|35571.2|35551.2|35567.1|35547.1|35571.2|35551.2|35556.2|35536.2|36
1609381500000|2020-12-31 02:25:00|35569.6|35549.6|35563.7|35543.7|35571.2|35551.2|35563.7|35543.7|8
1609381800000|2020-12-31 02:30:00|35566.2|35546.2|35586.2|35566.2|35586.2|35566.2|35556.2|35536.2|120
1609382100000|2020-12-31 02:35:00|35587.1|35567.1|35591.2|35571.2|35607.9|35587.9|35577.1|35557.1|242
1609382400000|2020-12-31 02:40:00|35589.6|35569.6|35576.2|35556.2|35591.2|35571.2|35571.2|35551.2|185
1609382700000|2020-12-31 02:45:00|35571.2|35551.2|35511.2|35491.2|35573.7|35553.7|35511.2|35491.2|153
1609383000000|2020-12-31 02:50:00|35509.6|35489.6|35492.1|35472.1|35511.3|35491.3|35491.2|35471.2|181
1609383300000|2020-12-31 02:55:00|35494.6|35474.6|35473.8|35453.8|35506.3|35486.3|35461.3|35441.3|289
1609383600000|2020-12-31 03:00:00|35471.3|35451.3|35486.3|35466.3|35488.8|35468.8|35454.6|35434.6|169
1609383900000|2020-12-31 03:05:00|35487.9|35467.9|35426.3|35406.3|35488.8|35468.8|35416.3|35396.3|308
1609384200000|2020-12-31 03:10:00|35424.7|35404.7|35391.3|35371.3|35426.3|35406.3|35384.7|35364.7|443
1609384500000|2020-12-31 03:15:00|35393.8|35373.8|35391.3|35371.3|35416.3|35396.3|35378.9|35358.9|332
1609384800000|2020-12-31 03:20:00|35386.3|35366.3|35331.3|35311.3|35386.3|35366.3|35311.3|35291.3|895
1609385100000|2020-12-31 03:25:00|35330.4|35310.4|35338.8|35318.8|35357.9|35337.9|35286.3|35266.3|830
1609385400000|2020-12-31 03:30:00|35340.4|35320.4|35356.3|35336.3|35361.3|35341.3|35340.4|35320.4|89
1609385700000|2020-12-31 03:35:00|35358.8|35338.8|35351.3|35331.3|35358.8|35338.8|35343.1|35323.1|32
1609386000000|2020-12-31 03:40:00|35349.7|35329.7|35306.3|35286.3|35351.3|35331.3|35302.2|35282.2|104
1609386300000|2020-12-31 03:45:00|35303.8|35283.8|35295.4|35275.4|35321.3|35301.3|35281.3|35261.3|130
1609386600000|2020-12-31 03:50:00|35300.4|35280.4|35321.3|35301.3|35321.3|35301.3|35300.4|35280.4|57
1609386900000|2020-12-31 03:55:00|35322.9|35302.9|35316.3|35296.3|35336.3|35316.3|35316.3|35296.3|60
1609387200000|2020-12-31 04:00:00|35317.2|35297.2|35316.3|35296.3|35318.8|35298.8|35311.3|35291.3|27
1609387500000|2020-12-31 04:05:00|35313.8|35293.8|35306.3|35286.3|35323.8|35303.8|35306.3|35286.3|39
1609387800000|2020-12-31 04:10:00|35304.7|35284.7|35313.8|35293.8|35313.8|35293.8|35293.8|35273.8|33
1609388100000|2020-12-31 04:15:00|35316.3|35296.3|35311.3|35291.3|35321.3|35301.3|35311.3|35291.3|43
1609388400000|2020-12-31 04:20:00|35308.8|35288.8|35296.3|35276.3|35311.3|35291.3|35296.3|35276.3|36
1609388700000|2020-12-31 04:25:00|35293.1|35273.1|35293.8|35273.8|35298.8|35278.8|35286.3|35266.3|97
1609389000000|2020-12-31 04:30:00|35292.2|35272.2|35289.7|35269.7|35292.2|35272.2|35283.1|35263.1|61
1609389300000|2020-12-31 04:35:00|35288.1|35268.1|35266.3|35246.3|35291.3|35271.3|35261.3|35241.3|71
1609389600000|2020-12-31 04:40:00|35265.4|35245.4|35276.3|35256.3|35276.3|35256.3|35263.8|35243.8|40
1609389900000|2020-12-31 04:45:00|35273.1|35253.1|35276.3|35256.3|35276.3|35256.3|35271.3|35251.3|23
1609390200000|2020-12-31 04:50:00|35274.5|35254.5|35281.3|35261.3|35286.3|35266.3|35268.8|35248.8|49
1609390500000|2020-12-31 04:55:00|35278.8|35258.8|35291.3|35271.3|35291.3|35271.3|35278.8|35258.8|16
1609390800000|2020-12-31 05:00:00|35292.2|35272.2|35296.3|35276.3|35296.3|35276.3|35289.7|35269.7|33
1609391100000|2020-12-31 05:05:00|35297.9|35277.9|35303.8|35283.8|35311.3|35291.3|35296.3|35276.3|56
1609391400000|2020-12-31 05:10:00|35302.9|35282.9|35286.3|35266.3|35302.9|35282.9|35273.8|35253.8|95
1609391700000|2020-12-31 05:15:00|35288.1|35268.1|35293.8|35273.8|35296.3|35276.3|35286.3|35266.3|35
1609392000000|2020-12-31 05:20:00|35292.9|35272.9|35321.3|35301.3|35321.3|35301.3|35292.9|35272.9|70
1609392300000|2020-12-31 05:25:00|35323.8|35303.8|35331.3|35311.3|35346.3|35326.3|35321.3|35301.3|126
1609392600000|2020-12-31 05:30:00|35328.8|35308.8|35343.8|35323.8|35381.3|35361.3|35317.9|35297.9|388
1609392900000|2020-12-31 05:35:00|35346.3|35326.3|35336.3|35316.3|35376.3|35356.3|35331.3|35311.3|178
1609393200000|2020-12-31 05:40:00|35341.3|35321.3|35331.3|35311.3|35358.8|35338.8|35318.8|35298.8|218
1609393500000|2020-12-31 05:45:00|35332.9|35312.9|35326.3|35306.3|35351.3|35331.3|35326.3|35306.3|201
1609393800000|2020-12-31 05:50:00|35325.4|35305.4|35341.3|35321.3|35348.8|35328.8|35323.8|35303.8|74
1609394100000|2020-12-31 05:55:00|35338.8|35318.8|35336.3|35316.3|35346.3|35326.3|35319.7|35299.7|98
1609394400000|2020-12-31 06:00:00|35333.8|35313.8|35311.3|35291.3|35336.3|35316.3|35305.6|35285.6|169
1609394700000|2020-12-31 06:05:00|35308.1|35288.1|35313.8|35293.8|35321.3|35301.3|35301.3|35281.3|97
1609395000000|2020-12-31 06:10:00|35311.3|35291.3|35308.8|35288.8|35311.3|35291.3|35283.8|35263.8|120
1609395300000|2020-12-31 06:15:00|35311.3|35291.3|35281.3|35261.3|35313.8|35293.8|35259.7|35239.7|215
1609395600000|2020-12-31 06:20:00|35283.8|35263.8|35268.8|35248.8|35291.3|35271.3|35266.3|35246.3|109
1609395900000|2020-12-31 06:25:00|35267.2|35247.2|35281.3|35261.3|35283.8|35263.8|35261.3|35241.3|127
1609396200000|2020-12-31 06:30:00|35276.3|35256.3|35286.3|35266.3|35291.3|35271.3|35264.7|35244.7|145
1609396500000|2020-12-31 06:35:00|35283.8|35263.8|35296.3|35276.3|35298.8|35278.8|35277.2|35257.2|171
1609396800000|2020-12-31 06:40:00|35297.9|35277.9|35273.8|35253.8|35313.8|35293.8|35268.8|35248.8|223
1609397100000|2020-12-31 06:45:00|35275.4|35255.4|35286.3|35266.3|35296.3|35276.3|35266.3|35246.3|112
1609397400000|2020-12-31 06:50:00|35284.7|35264.7|35271.3|35251.3|35288.8|35268.8|35261.3|35241.3|99
1609397700000|2020-12-31 06:55:00|35272.2|35252.2|35293.9|35273.9|35306.4|35286.4|35272.2|35252.2|103
1609398000000|2020-12-31 07:00:00|35291.4|35271.4|35311.4|35291.4|35316.4|35296.4|35291.4|35271.4|73
1609398300000|2020-12-31 07:05:00|35309.6|35289.6|35300.5|35280.5|35309.6|35289.6|35283.9|35263.9|50
1609398600000|2020-12-31 07:10:00|35301.4|35281.4|35276.4|35256.4|35306.4|35286.4|35271.4|35251.4|68
1609398900000|2020-12-31 07:15:00|35281.4|35261.4|35286.4|35266.4|35290.5|35270.5|35271.4|35251.4|108
1609399200000|2020-12-31 07:20:00|35288|35268|35301.4|35281.4|35306.4|35286.4|35286.4|35266.4|48
1609399500000|2020-12-31 07:25:00|35299.8|35279.8|35318.9|35298.9|35323.9|35303.9|35298.9|35278.9|67
1609399800000|2020-12-31 07:30:00|35321.4|35301.4|35306.4|35286.4|35323.9|35303.9|35301.4|35281.4|52
1609400100000|2020-12-31 07:35:00|35303.9|35283.9|35291.4|35271.4|35311.4|35291.4|35291.4|35271.4|46
1609400400000|2020-12-31 07:40:00|35293|35273|35291.4|35271.4|35301.4|35281.4|35288.9|35268.9|52
1609400700000|2020-12-31 07:45:00|35293.9|35273.9|35298.9|35278.9|35303.9|35283.9|35291.4|35271.4|16
1609401000000|2020-12-31 07:50:00|35297.3|35277.3|35331.4|35311.4|35331.4|35311.4|35296.4|35276.4|43
1609401300000|2020-12-31 07:55:00|35336.4|35316.4|35341.4|35321.4|35346.4|35326.4|35336.4|35316.4|78
1609401600000|2020-12-31 08:00:00|35346.4|35326.4|35331.4|35311.4|35351.4|35331.4|35298.9|35278.9|150
1609401900000|2020-12-31 08:05:00|35328|35308|35311.4|35291.4|35331.4|35311.4|35306.4|35286.4|60
1609402200000|2020-12-31 08:10:00|35309.8|35289.8|35268.9|35248.9|35311.4|35291.4|35267.3|35247.3|112
1609402500000|2020-12-31 08:15:00|35270.5|35250.5|35193.9|35173.9|35281.4|35261.4|35183.2|35163.2|408
1609402800000|2020-12-31 08:20:00|35195.5|35175.5|35253.9|35233.9|35260.5|35240.5|35195.5|35175.5|187
1609403100000|2020-12-31 08:25:00|35250.7|35230.7|35273|35253|35276.4|35256.4|35250.7|35230.7|103
1609403400000|2020-12-31 08:30:00|35273.9|35253.9|35291.4|35271.4|35303.9|35283.9|35271.4|35251.4|107
1609403700000|2020-12-31 08:35:00|35288.9|35268.9|35271.4|35251.4|35298.9|35278.9|35271.4|35251.4|52
1609404000000|2020-12-31 08:40:00|35269.8|35249.8|35231.4|35211.4|35273.9|35253.9|35226.4|35206.4|152
1609404300000|2020-12-31 08:45:00|35233.9|35213.9|35258.9|35238.9|35265.5|35245.5|35183.9|35163.9|184
1609404600000|2020-12-31 08:50:00|35260.5|35240.5|35244.8|35224.8|35276.4|35256.4|35241.4|35221.4|89
1609404900000|2020-12-31 08:55:00|35243.9|35223.9|35219.8|35199.8|35243.9|35223.9|35213|35193|100
1609405200000|2020-12-31 09:00:00|35217.3|35197.3|35209.8|35189.8|35226.4|35206.4|35197.3|35177.3|101
1609405500000|2020-12-31 09:05:00|35210.7|35190.7|35198.9|35178.9|35218|35198|35196.4|35176.4|55
1609405800000|2020-12-31 09:10:00|35197.3|35177.3|35188.9|35168.9|35201.4|35181.4|35184.8|35164.8|103
1609406100000|2020-12-31 09:15:00|35189.8|35169.8|35191.4|35171.4|35216.4|35196.4|35178.2|35158.2|182
1609406400000|2020-12-31 09:20:00|35189.6|35169.6|35151.4|35131.4|35193.9|35173.9|35131.4|35111.4|245
1609406700000|2020-12-31 09:25:00|35153.9|35133.9|35155.5|35135.5|35169.8|35149.8|35150.5|35130.5|126
1609407000000|2020-12-31 09:30:00|35156.4|35136.4|35139.8|35119.8|35172.3|35152.3|35126.4|35106.4|221
1609407300000|2020-12-31 09:35:00|35141.4|35121.4|35131.4|35111.4|35141.4|35121.4|35119.8|35099.8|153
1609407600000|2020-12-31 09:40:00|35129.8|35109.8|35160.5|35140.5|35161.4|35141.4|35127.3|35107.3|70
1609407900000|2020-12-31 09:45:00|35158.9|35138.9|35156.4|35136.4|35161.4|35141.4|35151.4|35131.4|54
1609408200000|2020-12-31 09:50:00|35158|35138|35152.3|35132.3|35176.4|35156.4|35148.9|35128.9|73
1609408500000|2020-12-31 09:55:00|35153.9|35133.9|35141.4|35121.4|35153.9|35133.9|35126.4|35106.4|68
1609408800000|2020-12-31 10:00:00|35146.4|35126.4|35141.4|35121.4|35169.8|35149.8|35140.5|35120.5|143
1609409100000|2020-12-31 10:05:00|35139.8|35119.8|35133.9|35113.9|35148|35128|35126.4|35106.4|80
1609409400000|2020-12-31 10:10:00|35136.4|35116.4|35146.4|35126.4|35160.5|35140.5|35136.4|35116.4|58
1609409700000|2020-12-31 10:15:00|35148|35128|35156.4|35136.4|35161.4|35141.4|35143|35123|69
1609410000000|2020-12-31 10:20:00|35153|35133|35158|35138|35166.4|35146.4|35151.4|35131.4|41
1609410300000|2020-12-31 10:25:00|35158.9|35138.9|35153.9|35133.9|35176.4|35156.4|35153.9|35133.9|54
1609410600000|2020-12-31 10:30:00|35151.4|35131.4|35136.4|35116.4|35153.9|35133.9|35131.4|35111.4|60
1609410900000|2020-12-31 10:35:00|35138|35118|35141.4|35121.4|35148.9|35128.9|35133.9|35113.9|44
1609411200000|2020-12-31 10:40:00|35139.8|35119.8|35148.9|35128.9|35156.4|35136.4|35132.3|35112.3|68
1609411500000|2020-12-31 10:45:00|35150.5|35130.5|35141.4|35121.4|35153.9|35133.9|35136.4|35116.4|48
1609411800000|2020-12-31 10:50:00|35138|35118|35143|35123|35148.9|35128.9|35131.4|35111.4|30
1609412100000|2020-12-31 10:55:00|35141.4|35121.4|35141.4|35121.4|35143.9|35123.9|35133.9|35113.9|30
1609412400000|2020-12-31 11:00:00|35143|35123|35096.4|35076.4|35144.8|35124.8|35089.9|35069.9|147
1609412700000|2020-12-31 11:05:00|35098.9|35078.9|35144.6|35124.6|35145.5|35125.5|35098.9|35078.9|90
1609413000000|2020-12-31 11:10:00|35144|35124|35141.5|35121.5|35149|35129|35131.5|35111.5|118
1609413300000|2020-12-31 11:15:00|35144|35124|35156.5|35136.5|35161.5|35141.5|35144|35124|203
1609413600000|2020-12-31 11:20:00|35159.9|35139.9|35229.7|35209.7|35236.3|35216.3|35156.5|35136.5|655
1609413900000|2020-12-31 11:25:00|35232.8|35212.8|35259.7|35239.7|35259.7|35239.7|35223.1|35203.1|258
1609414200000|2020-12-31 11:30:00|35261.5|35241.5|35263.8|35243.8|35285.6|35265.6|35258.1|35238.1|164
1609414500000|2020-12-31 11:35:00|35264.7|35244.7|35244.7|35224.7|35288.8|35268.8|35243.1|35223.1|112
1609414800000|2020-12-31 11:40:00|35249.7|35229.7|35236.5|35216.5|35258.8|35238.8|35221.5|35201.5|145
1609415100000|2020-12-31 11:45:00|35235.6|35215.6|35206.5|35186.5|35236.5|35216.5|35196.5|35176.5|84
1609415400000|2020-12-31 11:50:00|35202.4|35182.4|35241.5|35221.5|35246.5|35226.5|35199|35179|105
1609415700000|2020-12-31 11:55:00|35244|35224|35236.5|35216.5|35244|35224|35221.5|35201.5|69
1609416000000|2020-12-31 12:00:00|35234.9|35214.9|35240.6|35220.6|35250.6|35230.6|35225.6|35205.6|71
1609416300000|2020-12-31 12:05:00|35243.1|35223.1|35260.6|35240.6|35260.6|35240.6|35243.1|35223.1|35
1609416600000|2020-12-31 12:10:00|35259|35239|35256.5|35236.5|35264.7|35244.7|35244|35224|30
1609416900000|2020-12-31 12:15:00|35258.1|35238.1|35244|35224|35261.5|35241.5|35241.5|35221.5|68
1609417200000|2020-12-31 12:20:00|35241.5|35221.5|35251.5|35231.5|35264|35244|35240.6|35220.6|32
1609417500000|2020-12-31 12:25:00|35253.1|35233.1|35245.6|35225.6|35259.7|35239.7|35239|35219|55
1609417800000|2020-12-31 12:30:00|35246.5|35226.5|35211.5|35191.5|35248.1|35228.1|35191.5|35171.5|223
1609418100000|2020-12-31 12:35:00|35213.1|35193.1|35231.5|35211.5|35243.1|35223.1|35213.1|35193.1|60
1609418400000|2020-12-31 12:40:00|35226.5|35206.5|35219|35199|35241.5|35221.5|35216.5|35196.5|37
1609418700000|2020-12-31 12:45:00|35221.5|35201.5|35212.4|35192.4|35231.5|35211.5|35212.4|35192.4|31
1609419000000|2020-12-31 12:50:00|35211.5|35191.5|35226.5|35206.5|35226.5|35206.5|35211.5|35191.5|42
1609419300000|2020-12-31 12:55:00|35224.9|35204.9|35217.4|35197.4|35236.5|35216.5|35217.4|35197.4|137
1609419600000|2020-12-31 13:00:00|35216.5|35196.5|35211.5|35191.5|35224|35204|35211.5|35191.5|133
1609419900000|2020-12-31 13:05:00|35206.5|35186.5|35231.5|35211.5|35235.6|35215.6|35182.4|35162.4|164
1609420200000|2020-12-31 13:10:00|35228.3|35208.3|35224.9|35204.9|35228.3|35208.3|35195.8|35175.8|286
1609420500000|2020-12-31 13:15:00|35223.3|35203.3|35285.6|35265.6|35288.8|35268.8|35217.4|35197.4|250
1609420800000|2020-12-31 13:20:00|35287.2|35267.2|35261.5|35241.5|35296.5|35276.5|35259|35239|152
1609421100000|2020-12-31 13:25:00|35259.9|35239.9|35281.5|35261.5|35285.6|35265.6|35254|35234|91
1609421400000|2020-12-31 13:30:00|35280.6|35260.6|35285.6|35265.6|35286.5|35266.5|35271.5|35251.5|111
1609421700000|2020-12-31 13:35:00|35284.7|35264.7|35276.5|35256.5|35314|35294|35276.5|35256.5|203
1609422000000|2020-12-31 13:40:00|35274.7|35254.7|35273.3|35253.3|35281.5|35261.5|35256.5|35236.5|428
1609422300000|2020-12-31 13:45:00|35269.2|35249.2|35268.3|35248.3|35273.3|35253.3|35260.8|35240.8|126
1609422600000|2020-12-31 13:50:00|35269.9|35249.9|35255.8|35235.8|35272.4|35252.4|35255.8|35235.8|75
1609422900000|2020-12-31 13:55:00|35254.2|35234.2|35248.3|35228.3|35257.4|35237.4|35239.2|35219.2|106
1609423200000|2020-12-31 14:00:00|35245.8|35225.8|35257.4|35237.4|35257.4|35237.4|35233.3|35213.3|139
1609423500000|2020-12-31 14:05:00|35253.3|35233.3|35253.3|35233.3|35263.3|35243.3|35249.2|35229.2|90
1609423800000|2020-12-31 14:10:00|35269.9|35249.9|35263.3|35243.3|35301.5|35281.5|35253.3|35233.3|146
1609424100000|2020-12-31 14:15:00|35264.9|35244.9|35279.9|35259.9|35283.3|35263.3|35263.3|35243.3|80
1609424400000|2020-12-31 14:20:00|35280.8|35260.8|35278.3|35258.3|35297.4|35277.4|35276.7|35256.7|124
1609424700000|2020-12-31 14:25:00|35277.4|35257.4|35263.3|35243.3|35277.4|35257.4|35258.3|35238.3|128
1609425000000|2020-12-31 14:30:00|35261.8|35241.8|35253.3|35233.3|35283.3|35263.3|35253.3|35233.3|176
1609425300000|2020-12-31 14:35:00|35252.4|35232.4|35228.3|35208.3|35255.8|35235.8|35224.3|35204.3|183
1609425600000|2020-12-31 14:40:00|35225.8|35205.8|35218.4|35198.4|35236.5|35216.5|35217.4|35197.4|227
1609425900000|2020-12-31 14:45:00|35216.8|35196.8|35254|35234|35254|35234|35213.4|35193.4|185
1609426200000|2020-12-31 14:50:00|35252.4|35232.4|35247.4|35227.4|35263.4|35243.4|35240.9|35220.9|138
1609426500000|2020-12-31 14:55:00|35246.5|35226.5|35251.5|35231.5|35253.4|35233.4|35242.5|35222.5|110
1609426800000|2020-12-31 15:00:00|35248.4|35228.4|35256.5|35236.5|35257.5|35237.5|35240.9|35220.9|195
1609427100000|2020-12-31 15:05:00|35257.5|35237.5|35278.4|35258.4|35282.5|35262.5|35254.3|35234.3|183
1609427400000|2020-12-31 15:10:00|35279.3|35259.3|35270.9|35250.9|35285|35265|35270|35250|175
1609427700000|2020-12-31 15:15:00|35269.3|35249.3|35276.6|35256.6|35280.6|35260.6|35243.4|35223.4|164
1609428000000|2020-12-31 15:20:00|35285.6|35265.6|35306.6|35286.6|35316.6|35296.6|35276.6|35256.6|276
1609428300000|2020-12-31 15:25:00|35304.1|35284.1|35305.6|35285.6|35313.1|35293.1|35298.4|35278.4|70
1609428600000|2020-12-31 15:30:00|35305.7|35285.7|35300.7|35280.7|35321.6|35301.6|35296.6|35276.6|176
1609428900000|2020-12-31 15:35:00|35297.5|35277.5|35296.6|35276.6|35306.6|35286.6|35278.2|35258.2|114
1609429200000|2020-12-31 15:40:00|35298.2|35278.2|35296.6|35276.6|35314.7|35294.7|35277.5|35257.5|137
1609429500000|2020-12-31 15:45:00|35294.1|35274.1|35251.6|35231.6|35296.6|35276.6|35251.6|35231.6|200
1609429800000|2020-12-31 15:50:00|35253.2|35233.2|35275.7|35255.7|35275.7|35255.7|35245.7|35225.7|261
1609430100000|2020-12-31 15:55:00|35277.3|35257.3|35280.7|35260.7|35290.4|35270.4|35276.3|35256.3|120
1609430400000|2020-12-31 16:00:00|35282.3|35262.3|35275.7|35255.7|35283.8|35263.8|35271.6|35251.6|130
1609430700000|2020-12-31 16:05:00|35273.2|35253.2|35270.7|35250.7|35275.7|35255.7|35257.5|35237.5|110
1609431000000|2020-12-31 16:10:00|35265.7|35245.7|35269.8|35249.8|35269.8|35249.8|35246.6|35226.6|105
1609431300000|2020-12-31 16:15:00|35268.9|35248.9|35270.7|35250.7|35273.2|35253.2|35265.7|35245.7|80
1609431600000|2020-12-31 16:20:00|35273.2|35253.2|35281.6|35261.6|35283.2|35263.2|35270.7|35250.7|105
1609431900000|2020-12-31 16:25:00|35285.7|35265.7|35283.2|35263.2|35285.7|35265.7|35267.5|35247.5|117
1609432200000|2020-12-31 16:30:00|35284.1|35264.1|35280.7|35260.7|35284.8|35264.8|35276.6|35256.6|85
1609432500000|2020-12-31 16:35:00|35279.1|35259.1|35255.7|35235.7|35279.1|35259.1|35255.7|35235.7|92
1609432800000|2020-12-31 16:40:00|35251.6|35231.6|35265.7|35245.7|35275.7|35255.7|35251.6|35231.6|113
1609433100000|2020-12-31 16:45:00|35261.6|35241.6|35295.7|35275.7|35295.7|35275.7|35261.6|35241.6|147
1609433400000|2020-12-31 16:50:00|35296.6|35276.6|35261.6|35241.6|35300.7|35280.7|35255.7|35235.7|141
1609433700000|2020-12-31 16:55:00|35260.7|35240.7|35256.6|35236.6|35274.8|35254.8|35256.6|35236.6|158
1609434000000|2020-12-31 17:00:00|35257.5|35237.5|35255.7|35235.7|35274.1|35254.1|35254.1|35234.1|118
1609434300000|2020-12-31 17:05:00|35253.2|35233.2|35251.6|35231.6|35269.8|35249.8|35221.6|35201.6|336
1609434600000|2020-12-31 17:10:00|35250.7|35230.7|35254.1|35234.1|35254.1|35234.1|35229.1|35209.1|164
1609434900000|2020-12-31 17:15:00|35255|35235|35276.6|35256.6|35278.2|35258.2|35255|35235|96
1609435200000|2020-12-31 17:20:00|35275.7|35255.7|35269.1|35249.1|35276.6|35256.6|35257.5|35237.5|82
1609435500000|2020-12-31 17:25:00|35270|35250|35265.7|35245.7|35275.7|35255.7|35258.2|35238.2|97
1609435800000|2020-12-31 17:30:00|35261.6|35241.6|35266.6|35246.6|35269.1|35249.1|35258.2|35238.2|73
1609436100000|2020-12-31 17:35:00|35264.1|35244.1|35256.6|35236.6|35269.1|35249.1|35249.1|35229.1|74
1609436400000|2020-12-31 17:40:00|35255|35235|35260.7|35240.7|35260.7|35240.7|35246.6|35226.6|43
1609436700000|2020-12-31 17:45:00|35259.1|35239.1|35245.7|35225.7|35265.7|35245.7|35244.1|35224.1|63
1609437000000|2020-12-31 17:50:00|35241.6|35221.6|35221.6|35201.6|35245.7|35225.7|35217.5|35197.5|648
1609437300000|2020-12-31 17:55:00|35220|35200|35240.7|35220.7|35240.7|35220.7|35200.7|35180.7|806
1609437600000|2020-12-31 18:00:00|35239.8|35219.8|35238.2|35218.2|35249.1|35229.1|35230.7|35210.7|179
1609437900000|2020-12-31 18:05:00|35239.8|35219.8|35234.1|35214.1|35245.7|35225.7|35231.6|35211.6|55
1609438200000|2020-12-31 18:10:00|35235.7|35215.7|35236.6|35216.6|35238.2|35218.2|35231.6|35211.6|77
1609438500000|2020-12-31 18:15:00|35235|35215|35236.6|35216.6|35241.6|35221.6|35232.5|35212.5|45
1609438800000|2020-12-31 18:20:00|35235.7|35215.7|35236.6|35216.6|35236.6|35216.6|35231.6|35211.6|33
1609439100000|2020-12-31 18:25:00|35235.7|35215.7|35241.6|35221.6|35241.6|35221.6|35235.7|35215.7|37
1609439400000|2020-12-31 18:30:00|35239.8|35219.8|35241.6|35221.6|35241.6|35221.6|35236.6|35216.6|32
1609439700000|2020-12-31 18:35:00|35236.6|35216.6|35226.6|35206.6|35236.6|35216.6|35226.6|35206.6|50
1609440000000|2020-12-31 18:40:00|35219.1|35199.1|35226.6|35206.6|35226.6|35206.6|35216.6|35196.6|27
1609440300000|2020-12-31 18:45:00|35228.5|35208.5|35216.6|35196.6|35231.6|35211.6|35216.6|35196.6|50
1609440600000|2020-12-31 18:50:00|35201.6|35181.6|35201.6|35181.6|35201.6|35181.6|35200|35180|79
1609440900000|2020-12-31 18:55:00|35199.8|35179.8|35201.6|35181.6|35207.6|35187.6|35196.6|35176.6|74
1609441200000|2020-12-31 19:00:00|35202.6|35182.6|35221.6|35201.6|35221.6|35201.6|35202.6|35182.6|40
1609441500000|2020-12-31 19:05:00|35223.2|35203.2|35231.6|35211.6|35234.1|35214.1|35223.2|35203.2|28
1609441800000|2020-12-31 19:10:00|35233.2|35213.2|35236.6|35216.6|35236.6|35216.6|35226.6|35206.6|16
1609442100000|2020-12-31 19:15:00|35238.2|35218.2|35241.7|35221.7|35241.7|35221.7|35236.6|35216.6|45
1609442400000|2020-12-31 19:20:00|35243.2|35223.2|35246.7|35226.7|35246.7|35226.7|35241.7|35221.7|15
1609442700000|2020-12-31 19:25:00|35244.2|35224.2|35269.2|35249.2|35269.2|35249.2|35243.2|35223.2|64
1609443000000|2020-12-31 19:30:00|35273.2|35253.2|35268.2|35248.2|35274.8|35254.8|35268.2|35248.2|48
1609443300000|2020-12-31 19:35:00|35264.2|35244.2|35261.7|35241.7|35264.2|35244.2|35257.6|35237.6|25
1609443600000|2020-12-31 19:40:00|35263.2|35243.2|35265.7|35245.7|35265.7|35245.7|35261.7|35241.7|12
1609443900000|2020-12-31 19:45:00|35264.8|35244.8|35253.3|35233.3|35265.7|35245.7|35253.3|35233.3|130
1609444200000|2020-12-31 19:50:00|35254.8|35234.8|35254.8|35234.8|35254.8|35234.8|35249.8|35229.8|22
1609444500000|2020-12-31 19:55:00|35250.8|35230.8|35250.8|35230.8|35254.8|35234.8|35250.8|35230.8|67
1609444800000|2020-12-31 20:00:00|35249.2|35229.2|35249.8|35229.8|35249.8|35229.8|35244.8|35224.8|9
1609445100000|2020-12-31 20:05:00|35247.3|35227.3|35251.4|35231.4|35253.9|35233.9|35244.8|35224.8|10
1609445400000|2020-12-31 20:10:00|35249.8|35229.8|35275.8|35255.8|35279.8|35259.8|35249.8|35229.8|72
1609445700000|2020-12-31 20:15:00|35279.8|35259.8|35274.8|35254.8|35279.8|35259.8|35274.8|35254.8|16
1609446000000|2020-12-31 20:20:00|35269.8|35249.8|35262.4|35242.4|35269.9|35249.9|35262.4|35242.4|17
1609446300000|2020-12-31 20:25:00|35259.9|35239.9|35259.9|35239.9|35264.9|35244.9|35259.9|35239.9|11
1609446600000|2020-12-31 20:30:00|35262.4|35242.4|35259.9|35239.9|35264.9|35244.9|35257.4|35237.4|8
1609446900000|2020-12-31 20:35:00|35261.4|35241.4|35256.4|35236.4|35270.5|35250.5|35256.4|35236.4|50
1609447200000|2020-12-31 20:40:00|35253|35233|35224.9|35204.9|35253|35233|35219.9|35199.9|67
1609447500000|2020-12-31 20:45:00|35225.8|35205.8|35224.9|35204.9|35228.9|35208.9|35224.9|35204.9|10
1609447800000|2020-12-31 20:50:00|35225.8|35205.8|35260.8|35240.8|35260.8|35240.8|35225.8|35205.8|69
1609448100000|2020-12-31 20:55:00|35259.2|35239.2|35271.9|35251.9|35284.9|35264.9|35259.2|35239.2|109
1609448400000|2020-12-31 21:00:00|35270.1|35250.1|35251.7|35231.7|35279.2|35259.2|35251.7|35231.7|43
1609448700000|2020-12-31 21:05:00|35255.8|35235.8|35251.7|35231.7|35256.7|35236.7|35251.7|35231.7|8
1609449000000|2020-12-31 21:10:00|35250.8|35230.8|35250.1|35230.1|35250.8|35230.8|35243.3|35223.3|14
1609449300000|2020-12-31 21:15:00|35251.7|35231.7|35244.2|35224.2|35251.7|35231.7|35244.2|35224.2|7
1609449600000|2020-12-31 21:20:00|35241.7|35221.7|35237.4|35217.4|35241.7|35221.7|35237.4|35217.4|4
1609449900000|2020-12-31 21:25:00|35239|35219|35222.4|35202.4|35240.8|35220.8|35222.4|35202.4|43
1609450200000|2020-12-31 21:30:00|35220.8|35200.8|35224.9|35204.9|35227.4|35207.4|35220.8|35200.8|27
1609450500000|2020-12-31 21:35:00|35224|35204|35222.4|35202.4|35224|35204|35222.4|35202.4|5
1609450800000|2020-12-31 21:40:00|35223.3|35203.3|35219.9|35199.9|35224.9|35204.9|35219.9|35199.9|8
1609451100000|2020-12-31 21:45:00|35224.9|35204.9|35222.4|35202.4|35232.4|35212.4|35222.4|35202.4|85
1609451400000|2020-12-31 21:50:00|35224.9|35204.9|35219.9|35199.9|35224.9|35204.9|35219.9|35199.9|45
1609451700000|2020-12-31 21:55:00|35220.8|35200.8|35219.9|35199.9|35226.5|35206.5|35219.9|35199.9|55
1609714800000|2021-01-03 23:00:00|35411.5|35391.5|35318.5|35298.5|35411.5|35391.5|35306|35286|166
1609715100000|2021-01-03 23:05:00|35316|35296|35344.5|35324.5|35348.5|35328.5|35291|35271|102
1609715400000|2021-01-03 23:10:00|35347|35327|35415|35395|35417.5|35397.5|35346|35326|193
1609715700000|2021-01-03 23:15:00|35413.5|35393.5|35386|35366|35413.5|35393.5|35386|35366|60
1609716000000|2021-01-03 23:20:00|35381|35361|35367|35347|35386|35366|35350|35330|82
1609716300000|2021-01-03 23:25:00|35368|35348|35374|35354|35386.5|35366.5|35366.5|35346.5|31
1609716600000|2021-01-03 23:30:00|35372.5|35352.5|35399|35379|35404|35384|35371.5|35351.5|63
1609716900000|2021-01-03 23:35:00|35397.5|35377.5|35444|35424|35447.5|35427.5|35396.5|35376.5|142
1609717200000|2021-01-03 23:40:00|35447.5|35427.5|35439|35419|35454.5|35434.5|35435|35415|83
1609717500000|2021-01-03 23:45:00|35437.5|35417.5|35396.5|35376.5|35437.5|35417.5|35396.5|35376.5|78
1609717800000|2021-01-03 23:50:00|35394|35374|35394|35374|35401.5|35381.5|35387.5|35367.5|60
1609718100000|2021-01-03 23:55:00|35391.5|35371.5|35374|35354|35391.5|35371.5|35367.5|35347.5|56
1609718400000|2021-01-04 00:00:00|35372.5|35352.5|35364|35344|35372.5|35352.5|35341.5|35321.5|66
1609718700000|2021-01-04 00:05:00|35361|35341|35329|35309|35361|35341|35326.5|35306.5|65
1609719000000|2021-01-04 00:10:00|35331.5|35311.5|35327.5|35307.5|35341.5|35321.5|35327.5|35307.5|53
1609719300000|2021-01-04 00:15:00|35326.5|35306.5|35289|35269|35331.5|35311.5|35281.5|35261.5|108
1609719600000|2021-01-04 00:20:00|35291.5|35271.5|35321.5|35301.5|35324|35304|35291.5|35271.5|41
1609719900000|2021-01-04 00:25:00|35319|35299|35314|35294|35337|35317|35309|35289|61
1609720200000|2021-01-04 00:30:00|35316.5|35296.5|35281.5|35261.5|35324|35304|35281.5|35261.5|69
1609720500000|2021-01-04 00:35:00|35279|35259|35289|35269|35299|35279|35249|35229|125
1609720800000|2021-01-04 00:40:00|35291.5|35271.5|35316.5|35296.5|35321.5|35301.5|35284|35264|132
1609721100000|2021-01-04 00:45:00|35318.5|35298.5|35284|35264|35329|35309|35284|35264|90
1609721400000|2021-01-04 00:50:00|35286.5|35266.5|35301.5|35281.5|35314|35294|35286.5|35266.5|43
1609721700000|2021-01-04 00:55:00|35303.5|35283.5|35346.5|35326.5|35366.5|35346.5|35296.5|35276.5|137
1609722000000|2021-01-04 01:00:00|35345|35325|35471.5|35451.5|35480.5|35460.5|35343.5|35323.5|1001
1609722300000|2021-01-04 01:05:00|35469|35449|35516.5|35496.5|35539|35519|35466.5|35446.5|710
1609722600000|2021-01-04 01:10:00|35521.5|35501.5|35455|35435|35524|35504|35446.5|35426.5|509
1609722900000|2021-01-04 01:15:00|35454|35434|35441.5|35421.5|35469|35449|35436.5|35416.5|220
1609723200000|2021-01-04 01:20:00|35446.5|35426.5|35494|35474|35496.5|35476.5|35431.5|35411.5|234
1609723500000|2021-01-04 01:25:00|35495.5|35475.5|35536.5|35516.5|35536.5|35516.5|35489|35469|255
1609723800000|2021-01-04 01:30:00|35539|35519|35499|35479|35571.5|35551.5|35496.5|35476.5|528
1609724100000|2021-01-04 01:35:00|35496.5|35476.5|35529.1|35509.1|35531.6|35511.6|35496.5|35476.5|151
1609724400000|2021-01-04 01:40:00|35531.6|35511.6|35590.1|35570.1|35593|35573|35531.6|35511.6|279
1609724700000|2021-01-04 01:45:00|35591.6|35571.6|35619.1|35599.1|35621.6|35601.6|35566.6|35546.6|217
1609725000000|2021-01-04 01:50:00|35621.6|35601.6|35610.6|35590.6|35651.6|35631.6|35606.6|35586.6|289
1609725300000|2021-01-04 01:55:00|35611.6|35591.6|35631.6|35611.6|35634.1|35614.1|35596.6|35576.6|161
1609725600000|2021-01-04 02:00:00|35634.1|35614.1|35624.1|35604.1|35636.6|35616.6|35616.6|35596.6|188
1609725900000|2021-01-04 02:05:00|35626.6|35606.6|35686.6|35666.6|35691.6|35671.6|35621.6|35601.6|261
1609726200000|2021-01-04 02:10:00|35687.6|35667.6|35691.6|35671.6|35696.6|35676.6|35669.1|35649.1|191
1609726500000|2021-01-04 02:15:00|35690.1|35670.1|35676.6|35656.6|35690.1|35670.1|35661.6|35641.6|110
1609726800000|2021-01-04 02:20:00|35674.1|35654.1|35658.1|35638.1|35674.1|35654.1|35656.6|35636.6|70
1609727100000|2021-01-04 02:25:00|35659.1|35639.1|35664.1|35644.1|35671.6|35651.6|35656.6|35636.6|64
1609727400000|2021-01-04 02:30:00|35666.6|35646.6|35708.1|35688.1|35721.6|35701.6|35666.6|35646.6|248
1609727700000|2021-01-04 02:35:00|35706.6|35686.6|35681.6|35661.6|35725.6|35705.6|35680.6|35660.6|189
1609728000000|2021-01-04 02:40:00|35684.1|35664.1|35701.6|35681.6|35701.6|35681.6|35681.6|35661.6|112
1609728300000|2021-01-04 02:45:00|35706.6|35686.6|35719.1|35699.1|35721.6|35701.6|35701.6|35681.6|133
1609728600000|2021-01-04 02:50:00|35716.6|35696.6|35719.1|35699.1|35751.6|35731.6|35716.6|35696.6|142
1609728900000|2021-01-04 02:55:00|35721.6|35701.6|35736.6|35716.6|35736.6|35716.6|35706.6|35686.6|76
1609729200000|2021-01-04 03:00:00|35738.1|35718.1|35751.6|35731.6|35754.1|35734.1|35736.6|35716.6|125
1609729500000|2021-01-04 03:05:00|35747.6|35727.6|35741.6|35721.6|35751.6|35731.6|35731.6|35711.6|187
1609729800000|2021-01-04 03:10:00|35744.1|35724.1|35741.6|35721.6|35758.1|35738.1|35732.6|35712.6|185
1609730100000|2021-01-04 03:15:00|35744.1|35724.1|35766.6|35746.6|35768.1|35748.1|35744.1|35724.1|122
1609730400000|2021-01-04 03:20:00|35769.1|35749.1|35791.6|35771.6|35801.6|35781.6|35768.1|35748.1|203
1609730700000|2021-01-04 03:25:00|35795.1|35775.1|35806.6|35786.6|35811.6|35791.6|35788.6|35768.6|157
1609731000000|2021-01-04 03:30:00|35804.1|35784.1|35781.6|35761.6|35804.1|35784.1|35776.6|35756.6|73
1609731300000|2021-01-04 03:35:00|35780.6|35760.6|35781.6|35761.6|35786.6|35766.6|35776.6|35756.6|33
1609731600000|2021-01-04 03:40:00|35780.1|35760.1|35766.6|35746.6|35783.1|35763.1|35766.6|35746.6|41
1609731900000|2021-01-04 03:45:00|35768.1|35748.1|35769.1|35749.1|35781.6|35761.6|35766.6|35746.6|63
1609732200000|2021-01-04 03:50:00|35771.6|35751.6|35751.6|35731.6|35776.6|35756.6|35749.1|35729.1|81
1609732500000|2021-01-04 03:55:00|35754.1|35734.1|35746.6|35726.6|35755.6|35735.6|35741.6|35721.6|46
1609732800000|2021-01-04 04:00:00|35745.6|35725.6|35754.1|35734.1|35761.6|35741.6|35745.6|35725.6|28
1609733100000|2021-01-04 04:05:00|35751.6|35731.6|35746.6|35726.6|35756.6|35736.6|35741.6|35721.6|34
1609733400000|2021-01-04 04:10:00|35741.6|35721.6|35754.1|35734.1|35754.1|35734.1|35741.6|35721.6|27
1609733700000|2021-01-04 04:15:00|35753.1|35733.1|35751.6|35731.6|35753.1|35733.1|35746.6|35726.6|17
1609734000000|2021-01-04 04:20:00|35750.1|35730.1|35741.6|35721.6|35751.6|35731.6|35741.6|35721.6|32
1609734300000|2021-01-04 04:25:00|35744.1|35724.1|35738.1|35718.1|35746.6|35726.6|35736.6|35716.6|29
1609734600000|2021-01-04 04:30:00|35739.1|35719.1|35713.1|35693.1|35744.1|35724.1|35711.6|35691.6|125
1609734900000|2021-01-04 04:35:00|35711.6|35691.6|35738.1|35718.1|35747.1|35727.1|35711.6|35691.6|41
1609735200000|2021-01-04 04:40:00|35736.6|35716.6|35718.1|35698.1|35738.1|35718.1|35675.1|35655.1|102
1609735500000|2021-01-04 04:45:00|35719.6|35699.6|35720.6|35700.6|35721.6|35701.6|35712.6|35692.6|33
1609735800000|2021-01-04 04:50:00|35718.1|35698.1|35720.6|35700.6|35721.6|35701.6|35716.6|35696.6|19
1609736100000|2021-01-04 04:55:00|35721.6|35701.6|35708.1|35688.1|35721.6|35701.6|35704.1|35684.1|26
1609736400000|2021-01-04 05:00:00|35709.1|35689.1|35715.6|35695.6|35723.1|35703.1|35709.1|35689.1|36
1609736700000|2021-01-04 05:05:00|35713.1|35693.1|35719.6|35699.6|35719.6|35699.6|35706.6|35686.6|32
1609737000000|2021-01-04 05:10:00|35718.1|35698.1|35718.1|35698.1|35721.6|35701.6|35701.6|35681.6|62
1609737300000|2021-01-04 05:15:00|35719.6|35699.6|35690.6|35670.6|35721.6|35701.6|35670.1|35650.1|97
1609737600000|2021-01-04 05:20:00|35689.1|35669.1|35691.6|35671.6|35691.6|35671.6|35676.6|35656.6|66
1609737900000|2021-01-04 05:25:00|35688.1|35668.1|35706.6|35686.6|35711.6|35691.6|35676.6|35656.6|73
1609738200000|2021-01-04 05:30:00|35711.6|35691.6|35726.6|35706.6|35756.6|35736.6|35711.6|35691.6|437
1609738500000|2021-01-04 05:35:00|35721.6|35701.6|35776.6|35756.6|35776.6|35756.6|35721.6|35701.6|175
1609738800000|2021-01-04 05:40:00|35775.1|35755.1|35771.6|35751.6|35791.6|35771.6|35770.6|35750.6|267
1609739100000|2021-01-04 05:45:00|35766.6|35746.6|35778.1|35758.1|35795.6|35775.6|35764.1|35744.1|192
1609739400000|2021-01-04 05:50:00|35783.1|35763.1|35801.6|35781.6|35806.6|35786.6|35776.6|35756.6|214
1609739700000|2021-01-04 05:55:00|35803.1|35783.1|35856.6|35836.6|35861.6|35841.6|35799.1|35779.1|341
1609740000000|2021-01-04 06:00:00|35854.1|35834.1|35891.6|35871.6|35910.2|35890.2|35854.1|35834.1|508
1609740300000|2021-01-04 06:05:00|35893.1|35873.1|35924.1|35904.1|35934.1|35914.1|35883.1|35863.1|303
1609740600000|2021-01-04 06:10:00|35921.6|35901.6|35891.7|35871.7|35929.1|35909.1|35879.2|35859.2|279
1609740900000|2021-01-04 06:15:00|35892.7|35872.7|35918.1|35898.1|35926.7|35906.7|35866.7|35846.7|250
1609741200000|2021-01-04 06:20:00|35919.2|35899.2|35931.7|35911.7|35931.7|35911.7|35906.7|35886.7|180
1609741500000|2021-01-04 06:25:00|35926.7|35906.7|35916.7|35896.7|35926.7|35906.7|35911.7|35891.7|152
1609741800000|2021-01-04 06:30:00|35914.2|35894.2|35894.2|35874.2|35939.2|35919.2|35891.7|35871.7|216
1609742100000|2021-01-04 06:35:00|35889.2|35869.2|35921.7|35901.7|35921.7|35901.7|35886.7|35866.7|131
1609742400000|2021-01-04 06:40:00|35920.7|35900.7|35959.2|35939.2|35974.2|35954.2|35919.2|35899.2|262
1609742700000|2021-01-04 06:45:00|35957.7|35937.7|35931.7|35911.7|35957.7|35937.7|35926.7|35906.7|169
1609743000000|2021-01-04 06:50:00|35929.2|35909.2|35883.7|35863.7|35931.7|35911.7|35867.7|35847.7|198
1609743300000|2021-01-04 06:55:00|35881.7|35861.7|35884.2|35864.2|35889.2|35869.2|35872.7|35852.7|72
1609743600000|2021-01-04 07:00:00|35885.7|35865.7|35906.7|35886.7|35915.2|35895.2|35885.7|35865.7|117
1609743900000|2021-01-04 07:05:00|35915.7|35895.7|35931.7|35911.7|35946.7|35926.7|35915.7|35895.7|133
1609744200000|2021-01-04 07:10:00|35934.2|35914.2|35906.7|35886.7|35944.2|35924.2|35898.2|35878.2|135
1609744500000|2021-01-04 07:15:00|35910.7|35890.7|35951.7|35931.7|35972.2|35952.2|35906.7|35886.7|173
1609744800000|2021-01-04 07:20:00|35955.7|35935.7|35906.7|35886.7|35959.2|35939.2|35901.7|35881.7|103
1609745100000|2021-01-04 07:25:00|35909.2|35889.2|35896.7|35876.7|35909.2|35889.2|35876.2|35856.2|109
1609745400000|2021-01-04 07:30:00|35898.2|35878.2|35891.7|35871.7|35921.7|35901.7|35891.7|35871.7|110
1609745700000|2021-01-04 07:35:00|35894.2|35874.2|35894.2|35874.2|35909.2|35889.2|35885.7|35865.7|98
1609746000000|2021-01-04 07:40:00|35889.2|35869.2|35899.2|35879.2|35906.7|35886.7|35876.7|35856.7|157
1609746300000|2021-01-04 07:45:00|35900.7|35880.7|35909.2|35889.2|35941.7|35921.7|35896.7|35876.7|121
1609746600000|2021-01-04 07:50:00|35906.7|35886.7|35886.7|35866.7|35916.7|35896.7|35881.7|35861.7|94
1609746900000|2021-01-04 07:55:00|35891.7|35871.7|35939.2|35919.2|35956.7|35936.7|35891.7|35871.7|147
1609747200000|2021-01-04 08:00:00|35941.7|35921.7|35971.7|35951.7|35978.2|35958.2|35941.7|35921.7|231
1609747500000|2021-01-04 08:05:00|35969.2|35949.2|35916.7|35896.7|35986.7|35966.7|35916.7|35896.7|242
1609747800000|2021-01-04 08:10:00|35920.7|35900.7|35901.7|35881.7|35922.2|35902.2|35896.7|35876.7|146
1609748100000|2021-01-04 08:15:00|35904.2|35884.2|35936.7|35916.7|35960.7|35940.7|35904.2|35884.2|104
1609748400000|2021-01-04 08:20:00|35934.2|35914.2|35869.2|35849.2|35966.7|35946.7|35866.7|35846.7|166
1609748700000|2021-01-04 08:25:00|35867.7|35847.7|35884.2|35864.2|35884.2|35864.2|35849.2|35829.2|183
1609749000000|2021-01-04 08:30:00|35885.7|35865.7|35846.7|35826.7|35885.7|35865.7|35809.2|35789.2|205
1609749300000|2021-01-04 08:35:00|35841.7|35821.7|35891.7|35871.7|35901.7|35881.7|35821.7|35801.7|150
1609749600000|2021-01-04 08:40:00|35893.2|35873.2|35897.7|35877.7|35901.7|35881.7|35886.7|35866.7|79
1609749900000|2021-01-04 08:45:00|35900.7|35880.7|35916.7|35896.7|35926.7|35906.7|35889.2|35869.2|98
1609750200000|2021-01-04 08:50:00|35917.7|35897.7|35951.7|35931.7|35956.7|35936.7|35906.7|35886.7|130
1609750500000|2021-01-04 08:55:00|35952.7|35932.7|35986.7|35966.7|35993.2|35973.2|35951.7|35931.7|173
1609750800000|2021-01-04 09:00:00|35988.2|35968.2|36036.7|36016.7|36041.7|36021.7|35988.2|35968.2|319
1609751100000|2021-01-04 09:05:00|36039.2|36019.2|36049.2|36029.2|36071.7|36051.7|36031.7|36011.7|259
1609751400000|2021-01-04 09:10:00|36046.7|36026.7|36051.7|36031.7|36056.7|36036.7|36036.7|36016.7|155
1609751700000|2021-01-04 09:15:00|36054.2|36034.2|36051.7|36031.7|36079.7|36059.7|36051.7|36031.7|162
1609752000000|2021-01-04 09:20:00|36049.2|36029.2|36031.7|36011.7|36074.2|36054.2|36031.7|36011.7|185
1609752300000|2021-01-04 09:25:00|36034.2|36014.2|36041.7|36021.7|36046.7|36026.7|36030.2|36010.2|98
1609752600000|2021-01-04 09:30:00|36028.7|36008.7|36012.7|35992.7|36030.2|36010.2|35999.2|35979.2|148
1609752900000|2021-01-04 09:35:00|36015.2|35995.2|36006.7|35986.7|36021.7|36001.7|35992.7|35972.7|101
1609753200000|2021-01-04 09:40:00|36005.2|35985.2|35999.2|35979.2|36005.2|35985.2|35986.7|35966.7|92
1609753500000|2021-01-04 09:45:00|36000.7|35980.7|36001.7|35981.7|36006.7|35986.7|35989.2|35969.2|81
1609753800000|2021-01-04 09:50:00|36000.2|35980.2|35964.2|35944.2|36000.2|35980.2|35958.2|35938.2|101
1609754100000|2021-01-04 09:55:00|35961.7|35941.7|35974.2|35954.2|35984.2|35964.2|35961.7|35941.7|75
1609754400000|2021-01-04 10:00:00|35976.7|35956.7|35989.2|35969.2|35991.7|35971.7|35976.7|35956.7|102
1609754700000|2021-01-04 10:05:00|35988.2|35968.2|35976.7|35956.7|35990.7|35970.7|35956.7|35936.7|92
1609755000000|2021-01-04 10:10:00|35975.7|35955.7|35981.7|35961.7|35984.2|35964.2|35965.3|35945.3|58
1609755300000|2021-01-04 10:15:00|35984.2|35964.2|35981.7|35961.7|35991.7|35971.7|35976.7|35956.7|56
1609755600000|2021-01-04 10:20:00|35983.2|35963.2|35991.7|35971.7|36001.7|35981.7|35983.2|35963.2|151
1609755900000|2021-01-04 10:25:00|35994.2|35974.2|35996.7|35976.7|35996.7|35976.7|35976.7|35956.7|93
1609756200000|2021-01-04 10:30:00|35991.7|35971.7|35999.2|35979.2|36001.7|35981.7|35986.7|35966.7|47
1609756500000|2021-01-04 10:35:00|35998.2|35978.2|35988.2|35968.2|35999.2|35979.2|35978.2|35958.2|48
1609756800000|2021-01-04 10:40:00|35990.7|35970.7|36006.8|35986.8|36006.8|35986.8|35986.7|35966.7|51
1609757100000|2021-01-04 10:45:00|36004.3|35984.3|36006.8|35986.8|36006.8|35986.8|35990.3|35970.3|53
1609757400000|2021-01-04 10:50:00|36005.7|35985.7|36030.7|36010.7|36031.8|36011.8|35989.3|35969.3|88
1609757700000|2021-01-04 10:55:00|36031.8|36011.8|36014.7|35994.7|36039.3|36019.3|36006.8|35986.8|74
1609758000000|2021-01-04 11:00:00|36013.2|35993.2|36069.7|36049.7|36094.7|36074.7|36013.2|35993.2|296
1609758300000|2021-01-04 11:05:00|36070.7|36050.7|36079.7|36059.7|36084.7|36064.7|36070.7|36050.7|110
1609758600000|2021-01-04 11:10:00|36083.2|36063.2|36071.8|36051.8|36088.2|36068.2|36069.3|36049.3|135
1609758900000|2021-01-04 11:15:00|36069.3|36049.3|36070.7|36050.7|36079.3|36059.3|36064.3|36044.3|76
1609759200000|2021-01-04 11:20:00|36066.8|36046.8|36076.8|36056.8|36086.8|36066.8|36066.8|36046.8|76
1609759500000|2021-01-04 11:25:00|36074.7|36054.7|36061.8|36041.8|36076.8|36056.8|36051.8|36031.8|97
1609759800000|2021-01-04 11:30:00|36064.3|36044.3|36071.8|36051.8|36076.8|36056.8|36059.3|36039.3|79
1609760100000|2021-01-04 11:35:00|36070.3|36050.3|36076.8|36056.8|36091.8|36071.8|36066.8|36046.8|145
1609760400000|2021-01-04 11:40:00|36075.3|36055.3|36076.8|36056.8|36076.8|36056.8|36065.3|36045.3|79
1609760700000|2021-01-04 11:45:00|36072.8|36052.8|36064.3|36044.3|36086.8|36066.8|36064.3|36044.3|117
1609761000000|2021-01-04 11:50:00|36066.8|36046.8|36044.3|36024.3|36066.8|36046.8|36044.3|36024.3|85
1609761300000|2021-01-04 11:55:00|36046.8|36026.8|36011.8|35991.8|36046.8|36026.8|36006.8|35986.8|197
1609761600000|2021-01-04 12:00:00|36009.3|35989.3|35989.3|35969.3|36011.8|35991.8|35986.3|35966.3|166
1609761900000|2021-01-04 12:05:00|35991.8|35971.8|35966.8|35946.8|35996.8|35976.8|35955.8|35935.8|217
1609762200000|2021-01-04 12:10:00|35964.3|35944.3|35981.8|35961.8|35981.8|35961.8|35964.3|35944.3|73
1609762500000|2021-01-04 12:15:00|35986.8|35966.8|35994.3|35974.3|36006.8|35986.8|35976.8|35956.8|88
1609762800000|2021-01-04 12:20:00|35996.8|35976.8|35999.3|35979.3|36009.3|35989.3|35986.8|35966.8|38
1609763100000|2021-01-04 12:25:00|35996.8|35976.8|35994.3|35974.3|36001.8|35981.8|35976.8|35956.8|84
1609763400000|2021-01-04 12:30:00|35991.8|35971.8|36025.8|36005.8|36027.8|36007.8|35989.3|35969.3|199
1609763700000|2021-01-04 12:35:00|36024.3|36004.3|35989.3|35969.3|36033.3|36013.3|35989.3|35969.3|127
1609764000000|2021-01-04 12:40:00|35986.8|35966.8|35976.8|35956.8|35994.3|35974.3|35976.8|35956.8|66
1609764300000|2021-01-04 12:45:00|35975.3|35955.3|35940.3|35920.3|35975.3|35955.3|35937.8|35917.8|227
1609764600000|2021-01-04 12:50:00|35937.8|35917.8|35984.3|35964.3|35986.8|35966.8|35921.3|35901.3|329
1609764900000|2021-01-04 12:55:00|35978.8|35958.8|35963.8|35943.8|35984.3|35964.3|35957.3|35937.3|148
1609765200000|2021-01-04 13:00:00|35964.8|35944.8|36026.3|36006.3|36030.3|36010.3|35932.3|35912.3|596
1609765500000|2021-01-04 13:05:00|36023.8|36003.8|36032.8|36012.8|36038.8|36018.8|36008.8|35988.8|380
1609765800000|2021-01-04 13:10:00|36033.8|36013.8|36061.8|36041.8|36080.8|36060.8|36020.3|36000.3|545
1609766100000|2021-01-04 13:15:00|36064.3|36044.3|36043.3|36023.3|36069.3|36049.3|36022.8|36002.8|289
1609766400000|2021-01-04 13:20:00|36041.8|36021.8|36056.8|36036.8|36079.3|36059.3|36039.3|36019.3|264
1609766700000|2021-01-04 13:25:00|36054.3|36034.3|36053.3|36033.3|36056.8|36036.8|36025.3|36005.3|237
1609767000000|2021-01-04 13:30:00|36054.3|36034.3|36044.3|36024.3|36070.8|36050.8|36044.3|36024.3|259
1609767300000|2021-01-04 13:35:00|36039.3|36019.3|36028.8|36008.8|36053.8|36033.8|36026.8|36006.8|266
1609767600000|2021-01-04 13:40:00|36023.8|36003.8|35993.8|35973.8|36023.8|36003.8|35974.9|35954.9|495
1609767900000|2021-01-04 13:45:00|35992.4|35972.4|36036.4|36016.4|36047.4|36027.4|35983.8|35963.8|289
1609768200000|2021-01-04 13:50:00|36033.9|36013.9|35970.9|35950.9|36043.9|36023.9|35970.9|35950.9|381
1609768500000|2021-01-04 13:55:00|35973.4|35953.4|35953.9|35933.9|35985.9|35965.9|35949.9|35929.9|429
1609768800000|2021-01-04 14:00:00|35952.4|35932.4|35942.8|35922.8|35963.9|35943.9|35917.4|35897.4|446
1609769100000|2021-01-04 14:05:00|35941.4|35921.4|35935.9|35915.9|35958.4|35938.4|35932.4|35912.4|324
1609769400000|2021-01-04 14:10:00|35934.4|35914.4|35955.9|35935.9|35960.9|35940.9|35929.4|35909.4|283
1609769700000|2021-01-04 14:15:00|35954.4|35934.4|35887.4|35867.4|35955.9|35935.9|35878.4|35858.4|541
1609770000000|2021-01-04 14:20:00|35885.9|35865.9|35918.4|35898.4|35918.4|35898.4|35875.9|35855.9|362
1609770300000|2021-01-04 14:25:00|35919.4|35899.4|35943.4|35923.4|35953.4|35933.4|35905.9|35885.9|291
1609770600000|2021-01-04 14:30:00|35941.9|35921.9|35845.9|35825.9|35950.9|35930.9|35840.9|35820.9|621
1609770900000|2021-01-04 14:35:00|35844.4|35824.4|35820.9|35800.9|35844.4|35824.4|35803.4|35783.4|533
1609771200000|2021-01-04 14:40:00|35823.4|35803.4|35869|35849|35877.9|35857.9|35810.9|35790.9|433
1609771500000|2021-01-04 14:45:00|35867.5|35847.5|35821.5|35801.5|35869|35849|35821.5|35801.5|376
1609771800000|2021-01-04 14:50:00|35822.9|35802.9|35777.9|35757.9|35825.4|35805.4|35742.9|35722.9|702
1609772100000|2021-01-04 14:55:00|35779.4|35759.4|35788|35768|35793|35773|35762.9|35742.9|334
1609772400000|2021-01-04 15:00:00|35789.4|35769.4|35764.4|35744.4|35793|35773|35748|35728|445
1609772700000|2021-01-04 15:05:00|35766.9|35746.9|35723|35703|35788|35768|35718|35698|336
1609773000000|2021-01-04 15:10:00|35720|35700|35778|35758|35778|35758|35715.5|35695.5|398
1609773300000|2021-01-04 15:15:00|35775.5|35755.5|35758|35738|35778|35758|35738|35718|434
1609773600000|2021-01-04 15:20:00|35756.5|35736.5|35756.5|35736.5|35785.9|35765.9|35754.4|35734.4|715
1609773900000|2021-01-04 15:25:00|35752.5|35732.5|35689|35669|35752.5|35732.5|35689|35669|605
1609774200000|2021-01-04 15:30:00|35686|35666|35665.5|35645.5|35686|35666|35646|35626|583
1609774500000|2021-01-04 15:35:00|35663|35643|35625|35605|35663|35643|35593.5|35573.5|640
1609774800000|2021-01-04 15:40:00|35620|35600|35636.5|35616.5|35664|35644|35590|35570|594
1609775100000|2021-01-04 15:45:00|35635|35615|35559|35539|35635|35615|35530|35510|688
1609775400000|2021-01-04 15:50:00|35564|35544|35565|35545|35580|35560|35535|35515|451
1609775700000|2021-01-04 15:55:00|35567.5|35547.5|35605|35585|35610|35590|35545|35525|392
1609776000000|2021-01-04 16:00:00|35607.5|35587.5|35565|35545|35610|35590|35537.5|35517.5|469
1609776300000|2021-01-04 16:05:00|35566.5|35546.5|35557.5|35537.5|35570|35550|35531|35511|400
1609776600000|2021-01-04 16:10:00|35559|35539|35575|35555|35595|35575|35510|35490|554
1609776900000|2021-01-04 16:15:00|35570|35550|35645|35625|35655|35635|35568.5|35548.5|378
1609777200000|2021-01-04 16:20:00|35642.5|35622.5|35653.6|35633.6|35673.5|35653.5|35630|35610|372
1609777500000|2021-01-04 16:25:00|35652.1|35632.1|35630|35610|35655|35635|35625|35605|254
1609777800000|2021-01-04 16:30:00|35629|35609|35615|35595|35629|35609|35567.5|35547.5|359
1609778100000|2021-01-04 16:35:00|35619|35599|35595|35575|35639|35619|35570|35550|322
1609778400000|2021-01-04 16:40:00|35592.1|35572.1|35625|35605|35637.5|35617.5|35585|35565|194
1609778700000|2021-01-04 16:45:00|35627.5|35607.5|35696.5|35676.5|35696.5|35676.5|35625|35605|451
1609779000000|2021-01-04 16:50:00|35695|35675|35661.5|35641.5|35695|35675|35660|35640|224
1609779300000|2021-01-04 16:55:00|35660|35640|35625|35605|35660|35640|35621.1|35601.1|250
1609779600000|2021-01-04 17:00:00|35620|35600|35551.1|35531.1|35633|35613|35551.1|35531.1|322
1609779900000|2021-01-04 17:05:00|35552.6|35532.6|35550.1|35530.1|35574|35554|35535.1|35515.1|252
1609780200000|2021-01-04 17:10:00|35552.6|35532.6|35515.1|35495.1|35554|35534|35512.6|35492.6|238
1609780500000|2021-01-04 17:15:00|35513.6|35493.6|35515.1|35495.1|35523|35503|35475.1|35455.1|326
1609780800000|2021-01-04 17:20:00|35512.6|35492.6|35510.1|35490.1|35514|35494|35490.1|35470.1|251
1609781100000|2021-01-04 17:25:00|35508.6|35488.6|35522.6|35502.6|35524|35504|35495.1|35475.1|177
1609781400000|2021-01-04 17:30:00|35521.5|35501.5|35580.1|35560.1|35581.1|35561.1|35496.1|35476.1|407
1609781700000|2021-01-04 17:35:00|35582.6|35562.6|35495.1|35475.1|35585.1|35565.1|35493.6|35473.6|327
1609782000000|2021-01-04 17:40:00|35497.6|35477.6|35517.6|35497.6|35520.1|35500.1|35482.6|35462.6|238
1609782300000|2021-01-04 17:45:00|35516.1|35496.1|35530.1|35510.1|35532.6|35512.6|35491.1|35471.1|187
1609782600000|2021-01-04 17:50:00|35535.1|35515.1|35560.1|35540.1|35564.1|35544.1|35522.6|35502.6|277
1609782900000|2021-01-04 17:55:00|35562.6|35542.6|35590.1|35570.1|35593.6|35573.6|35532.6|35512.6|1322
1609783200000|2021-01-04 18:00:00|35588.6|35568.6|35577.6|35557.6|35610.1|35590.1|35565.1|35545.1|505
1609783500000|2021-01-04 18:05:00|35579.1|35559.1|35590.1|35570.1|35590.1|35570.1|35567.6|35547.6|104
1609783800000|2021-01-04 18:10:00|35588.6|35568.6|35630.1|35610.1|35630.1|35610.1|35585.1|35565.1|206
1609784100000|2021-01-04 18:15:00|35627.6|35607.6|35630.1|35610.1|35645.1|35625.1|35610.1|35590.1|191
1609784400000|2021-01-04 18:20:00|35631.1|35611.1|35670.1|35650.1|35677.6|35657.6|35625.1|35605.1|173
1609784700000|2021-01-04 18:25:00|35672.1|35652.1|35667.6|35647.6|35690.1|35670.1|35660.1|35640.1|177
1609785000000|2021-01-04 18:30:00|35665.1|35645.1|35625.1|35605.1|35665.1|35645.1|35622.6|35602.6|97
1609785300000|2021-01-04 18:35:00|35622.6|35602.6|35625.1|35605.1|35645.1|35625.1|35614.1|35594.1|68
1609785600000|2021-01-04 18:40:00|35622.6|35602.6|35605.1|35585.1|35635.1|35615.1|35592.6|35572.6|66
1609785900000|2021-01-04 18:45:00|35606.6|35586.6|35625.1|35605.1|35625.1|35605.1|35595.1|35575.1|173
1609786200000|2021-01-04 18:50:00|35623.6|35603.6|35627.6|35607.6|35645.1|35625.1|35614.1|35594.1|109
1609786500000|2021-01-04 18:55:00|35626.1|35606.1|35653.1|35633.1|35653.1|35633.1|35625.1|35605.1|454
1609786800000|2021-01-04 19:00:00|35655.6|35635.6|35653.1|35633.1|35658.1|35638.1|35638.1|35618.1|288
1609787100000|2021-01-04 19:05:00|35650.6|35630.6|35608.1|35588.1|35650.6|35630.6|35605.6|35585.6|34
1609787400000|2021-01-04 19:10:00|35605.6|35585.6|35638.1|35618.1|35641.6|35621.6|35595.6|35575.6|41
1609787700000|2021-01-04 19:15:00|35636.6|35616.6|35630.6|35610.6|35640.6|35620.6|35625.6|35605.6|40
1609788000000|2021-01-04 19:20:00|35629.1|35609.1|35658.1|35638.1|35658.1|35638.1|35628.1|35608.1|47
1609788300000|2021-01-04 19:25:00|35654.1|35634.1|35630.6|35610.6|35654.1|35634.1|35628.1|35608.1|38
1609788600000|2021-01-04 19:30:00|35629.1|35609.1|35626.6|35606.6|35653.1|35633.1|35620.6|35600.6|98
1609788900000|2021-01-04 19:35:00|35628.1|35608.1|35625.6|35605.6|35630.6|35610.6|35605.6|35585.6|42
1609789200000|2021-01-04 19:40:00|35623.1|35603.1|35623.1|35603.1|35630.6|35610.6|35618.1|35598.1|22
1609789500000|2021-01-04 19:45:00|35621.6|35601.6|35625.6|35605.6|35629.6|35609.6|35615.6|35595.6|55
1609789800000|2021-01-04 19:50:00|35623.1|35603.1|35615.6|35595.6|35623.1|35603.1|35605.6|35585.6|37
1609790100000|2021-01-04 19:55:00|35613.1|35593.1|35675.6|35655.6|35679.6|35659.6|35613.1|35593.1|82
1609790400000|2021-01-04 20:00:00|35674.1|35654.1|35630.6|35610.6|35718.1|35698.1|35630.6|35610.6|199
1609790700000|2021-01-04 20:05:00|35628.1|35608.1|35631.6|35611.6|35659.6|35639.6|35627.1|35607.1|43
1609791000000|2021-01-04 20:10:00|35630.6|35610.6|35650.6|35630.6|35653.1|35633.1|35630.6|35610.6|32
1609791300000|2021-01-04 20:15:00|35649.1|35629.1|35635.6|35615.6|35655.6|35635.6|35625.6|35605.6|38
1609791600000|2021-01-04 20:20:00|35634.1|35614.1|35630.6|35610.6|35637.1|35617.1|35614.1|35594.1|33
1609791900000|2021-01-04 20:25:00|35629.1|35609.1|35633.1|35613.1|35648.6|35628.6|35625.6|35605.6|14
1609792200000|2021-01-04 20:30:00|35630.2|35610.2|35658.1|35638.1|35663.1|35643.1|35610.6|35590.6|48
1609792500000|2021-01-04 20:35:00|35655.6|35635.6|35678.6|35658.6|35678.6|35658.6|35643.1|35623.1|34
1609792800000|2021-01-04 20:40:00|35681.6|35661.6|35698.1|35678.1|35704.6|35684.6|35673.1|35653.1|66
1609793100000|2021-01-04 20:45:00|35699.1|35679.1|35700.6|35680.6|35703.1|35683.1|35684.1|35664.1|35
1609793400000|2021-01-04 20:50:00|35702.7|35682.7|35675.6|35655.6|35710.6|35690.6|35673.1|35653.1|53
1609793700000|2021-01-04 20:55:00|35677.1|35657.1|35690.6|35670.6|35691.1|35671.1|35651.1|35631.1|64
1609794000000|2021-01-04 21:00:00|35691.1|35671.1|35678.1|35658.1|35693.1|35673.1|35678.1|35658.1|32
1609794300000|2021-01-04 21:05:00|35683.1|35663.1|35680.6|35660.6|35688.1|35668.1|35678.1|35658.1|24
1609794600000|2021-01-04 21:10:00|35682.1|35662.1|35687.1|35667.1|35688.1|35668.1|35680.6|35660.6|17
1609794900000|2021-01-04 21:15:00|35688.1|35668.1|35688.1|35668.1|35693.1|35673.1|35688.1|35668.1|14
1609795200000|2021-01-04 21:20:00|35687.1|35667.1|35673.1|35653.1|35687.1|35667.1|35673.1|35653.1|19
1609795500000|2021-01-04 21:25:00|35672.1|35652.1|35691.7|35671.7|35693.1|35673.1|35669.6|35649.6|35
1609795800000|2021-01-04 21:30:00|35690.2|35670.2|35698.1|35678.1|35698.1|35678.1|35684.2|35664.2|25
1609796100000|2021-01-04 21:35:00|35696.7|35676.7|35698.1|35678.1|35708.1|35688.1|35694.2|35674.2|31
1609796400000|2021-01-04 21:40:00|35700.6|35680.6|35693.1|35673.1|35700.6|35680.6|35688.1|35668.1|20
1609796700000|2021-01-04 21:45:00|35690.6|35670.6|35678.1|35658.1|35693.1|35673.1|35674.6|35654.6|32
1609797000000|2021-01-04 21:50:00|35679.6|35659.6|35685.7|35665.7|35685.7|35665.7|35679.6|35659.6|16
1609797300000|2021-01-04 21:55:00|35684.6|35664.6|35676.7|35656.7|35693.2|35673.2|35676.7|35656.7|62
1609801200000|2021-01-04 23:00:00|35625.6|35605.6|35638.2|35618.2|35678.2|35658.2|35625.6|35605.6|139
1609801500000|2021-01-04 23:05:00|35639.7|35619.7|35630.7|35610.7|35643.2|35623.2|35628.2|35608.2|33
1609801800000|2021-01-04 23:10:00|35632.2|35612.2|35662.2|35642.2|35662.2|35642.2|35630.7|35610.7|25
1609802100000|2021-01-04 23:15:00|35663.2|35643.2|35675.7|35655.7|35683.2|35663.2|35661.7|35641.7|39
1609802400000|2021-01-04 23:20:00|35678.2|35658.2|35688.2|35668.2|35688.2|35668.2|35675.7|35655.7|45
1609802700000|2021-01-04 23:25:00|35686.7|35666.7|35660.7|35640.7|35688.2|35668.2|35660.7|35640.7|30
1609803000000|2021-01-04 23:30:00|35663.2|35643.2|35671.7|35651.7|35683.2|35663.2|35663.2|35643.2|19
1609803300000|2021-01-04 23:35:00|35670.7|35650.7|35663.2|35643.2|35673.2|35653.2|35660.7|35640.7|13
1609803600000|2021-01-04 23:40:00|35662.2|35642.2|35658.2|35638.2|35663.2|35643.2|35657.2|35637.2|6
1609803900000|2021-01-04 23:45:00|35660.7|35640.7|35665.7|35645.7|35670.7|35650.7|35658.2|35638.2|16
1609804200000|2021-01-04 23:50:00|35663.2|35643.2|35668.2|35648.2|35668.2|35648.2|35663.2|35643.2|11
1609804500000|2021-01-04 23:55:00|35665.7|35645.7|35678.2|35658.2|35678.2|35658.2|35665.7|35645.7|8
1609804800000|2021-01-05 00:00:00|35683.2|35663.2|35660.7|35640.7|35695.7|35675.7|35656.7|35636.7|45
1609805100000|2021-01-05 00:05:00|35663.2|35643.2|35665.7|35645.7|35675.7|35655.7|35654.2|35634.2|51
1609805400000|2021-01-05 00:10:00|35667.2|35647.2|35640.7|35620.7|35670.7|35650.7|35640.7|35620.7|22
1609805700000|2021-01-05 00:15:00|35641.7|35621.7|35650.7|35630.7|35655.7|35635.7|35641.7|35621.7|22
1609806000000|2021-01-05 00:20:00|35653.2|35633.2|35653.2|35633.2|35659.7|35639.7|35650.7|35630.7|17
1609806300000|2021-01-05 00:25:00|35651.8|35631.8|35673.2|35653.2|35673.2|35653.2|35650.7|35630.7|25
1609806600000|2021-01-05 00:30:00|35675.7|35655.7|35665.7|35645.7|35678.2|35658.2|35658.2|35638.2|52
1609806900000|2021-01-05 00:35:00|35663.2|35643.2|35672.2|35652.2|35673.2|35653.2|35658.2|35638.2|19
1609807200000|2021-01-05 00:40:00|35670.7|35650.7|35673.2|35653.2|35675.7|35655.7|35668.2|35648.2|11
1609807500000|2021-01-05 00:45:00|35674.7|35654.7|35678.2|35658.2|35678.2|35658.2|35670.7|35650.7|25
1609807800000|2021-01-05 00:50:00|35680.7|35660.7|35678.2|35658.2|35703.2|35683.2|35678.2|35658.2|65
1609808100000|2021-01-05 00:55:00|35683.2|35663.2|35685.7|35665.7|35690.7|35670.7|35678.2|35658.2|43
1609808400000|2021-01-05 01:00:00|35687.2|35667.2|35643.2|35623.2|35702.2|35682.2|35634.3|35614.3|473
1609808700000|2021-01-05 01:05:00|35648.2|35628.2|35708.2|35688.2|35714.3|35694.3|35643.2|35623.2|162
1609809000000|2021-01-05 01:10:00|35713.2|35693.2|35770.7|35750.7|35782.2|35762.2|35713.2|35693.2|359
1609809300000|2021-01-05 01:15:00|35773.2|35753.2|35798.2|35778.2|35808.2|35788.2|35770.7|35750.7|331
1609809600000|2021-01-05 01:20:00|35800.7|35780.7|35789.3|35769.3|35808.3|35788.3|35784.7|35764.7|165
1609809900000|2021-01-05 01:25:00|35787.8|35767.8|35761.8|35741.8|35808.3|35788.3|35754.3|35734.3|134
1609810200000|2021-01-05 01:30:00|35757.8|35737.8|35751.8|35731.8|35757.8|35737.8|35718.3|35698.3|256
1609810500000|2021-01-05 01:35:00|35753.3|35733.3|35725.8|35705.8|35763.3|35743.3|35723.3|35703.3|168
1609810800000|2021-01-05 01:40:00|35724.3|35704.3|35773.3|35753.3|35775.8|35755.8|35718.3|35698.3|148
1609811100000|2021-01-05 01:45:00|35770.8|35750.8|35798.3|35778.3|35807.2|35787.2|35759.7|35739.7|142
1609811400000|2021-01-05 01:50:00|35800.8|35780.8|35783.3|35763.3|35808.3|35788.3|35781.8|35761.8|142
1609811700000|2021-01-05 01:55:00|35785.8|35765.8|35788.3|35768.3|35803.3|35783.3|35783.3|35763.3|127
1609812000000|2021-01-05 02:00:00|35790.8|35770.8|35808.3|35788.3|35808.3|35788.3|35788.3|35768.3|108
1609812300000|2021-01-05 02:05:00|35809.7|35789.7|35823.3|35803.3|35827.2|35807.2|35803.3|35783.3|140
1609812600000|2021-01-05 02:10:00|35825.8|35805.8|35863.3|35843.3|35870.8|35850.8|35825.8|35805.8|212
1609812900000|2021-01-05 02:15:00|35861.8|35841.8|35858.3|35838.3|35863.3|35843.3|35848.3|35828.3|72
1609813200000|2021-01-05 02:20:00|35855.8|35835.8|35858.3|35838.3|35868.3|35848.3|35841.8|35821.8|80
1609813500000|2021-01-05 02:25:00|35856.8|35836.8|35885.8|35865.8|35888.3|35868.3|35856.8|35836.8|91
1609813800000|2021-01-05 02:30:00|35889.8|35869.8|35904.3|35884.3|35933.3|35913.3|35889.8|35869.8|332
1609814100000|2021-01-05 02:35:00|35905.8|35885.8|35938.3|35918.3|35943.3|35923.3|35893.3|35873.3|219
1609814400000|2021-01-05 02:40:00|35939.8|35919.8|35943.3|35923.3|35943.3|35923.3|35918.3|35898.3|177
1609814700000|2021-01-05 02:45:00|35940.8|35920.8|35957.3|35937.3|35963.3|35943.3|35938.3|35918.3|162
1609815000000|2021-01-05 02:50:00|35958.3|35938.3|35933.3|35913.3|35963.3|35943.3|35933.3|35913.3|170
1609815300000|2021-01-05 02:55:00|35935.8|35915.8|35913.3|35893.3|35950.8|35930.8|35895.8|35875.8|257
1609815600000|2021-01-05 03:00:00|35910.8|35890.8|35948.3|35928.3|35968.3|35948.3|35908.3|35888.3|232
1609815900000|2021-01-05 03:05:00|35946.8|35926.8|35972.3|35952.3|35972.3|35952.3|35945.8|35925.8|106
1609816200000|2021-01-05 03:10:00|35970.8|35950.8|35968.3|35948.3|35979.8|35959.8|35953.3|35933.3|141
1609816500000|2021-01-05 03:15:00|35969.8|35949.8|35965.8|35945.8|35993.3|35973.3|35953.3|35933.3|170
1609816800000|2021-01-05 03:20:00|35964.8|35944.8|35973.3|35953.3|35978.3|35958.3|35950.8|35930.8|145
1609817100000|2021-01-05 03:25:00|35970.8|35950.8|35978.3|35958.3|35988.3|35968.3|35965.8|35945.8|144
1609817400000|2021-01-05 03:30:00|35983.3|35963.3|35975.8|35955.8|35993.3|35973.3|35975.8|35955.8|79
1609817700000|2021-01-05 03:35:00|35973.3|35953.3|35963.3|35943.3|35975.8|35955.8|35958.3|35938.3|33
1609818000000|2021-01-05 03:40:00|35958.3|35938.3|35958.3|35938.3|35963.3|35943.3|35950.8|35930.8|68
1609818300000|2021-01-05 03:45:00|35953.3|35933.3|35923.3|35903.3|35958.3|35938.3|35920.8|35900.8|88
1609818600000|2021-01-05 03:50:00|35921.9|35901.9|35914.4|35894.4|35923.3|35903.3|35903.3|35883.3|77
1609818900000|2021-01-05 03:55:00|35913.3|35893.3|35905.8|35885.8|35918.3|35898.3|35900.8|35880.8|57
1609819200000|2021-01-05 04:00:00|35903.3|35883.3|35910.8|35890.8|35913.3|35893.3|35903.3|35883.3|50
1609819500000|2021-01-05 04:05:00|35909.8|35889.8|35888.3|35868.3|35913.3|35893.3|35888.3|35868.3|40
1609819800000|2021-01-05 04:10:00|35889.4|35869.4|35865.8|35845.8|35898.3|35878.3|35858.3|35838.3|150
1609820100000|2021-01-05 04:15:00|35868.3|35848.3|35870.8|35850.8|35870.8|35850.8|35858.3|35838.3|69
1609820400000|2021-01-05 04:20:00|35872.3|35852.3|35873.3|35853.3|35875.8|35855.8|35868.3|35848.3|21
1609820700000|2021-01-05 04:25:00|35872.3|35852.3|35863.3|35843.3|35873.3|35853.3|35858.3|35838.3|33
1609821000000|2021-01-05 04:30:00|35864.8|35844.8|35873.3|35853.3|35888.3|35868.3|35864.8|35844.8|36
1609821300000|2021-01-05 04:35:00|35874.8|35854.8|35888.3|35868.3|35898.3|35878.3|35873.3|35853.3|34
1609821600000|2021-01-05 04:40:00|35885.8|35865.8|35903.3|35883.3|35908.3|35888.3|35885.8|35865.8|53
1609821900000|2021-01-05 04:45:00|35908.3|35888.3|35908.4|35888.4|35908.4|35888.4|35903.3|35883.3|16
1609822200000|2021-01-05 04:50:00|35905.9|35885.9|35908.4|35888.4|35908.4|35888.4|35903.4|35883.4|12
1609822500000|2021-01-05 04:55:00|35905.9|35885.9|35903.4|35883.4|35908.4|35888.4|35898.4|35878.4|18
1609822800000|2021-01-05 05:00:00|35905.9|35885.9|35910.9|35890.9|35918.4|35898.4|35900.9|35880.9|42
1609823100000|2021-01-05 05:05:00|35908.4|35888.4|35913.4|35893.4|35933.4|35913.4|35900.9|35880.9|94
1609823400000|2021-01-05 05:10:00|35911.9|35891.9|35938.4|35918.4|35938.4|35918.4|35908.4|35888.4|89
1609823700000|2021-01-05 05:15:00|35935.9|35915.9|35928.4|35908.4|35938.4|35918.4|35911.9|35891.9|53
1609824000000|2021-01-05 05:20:00|35930.9|35910.9|35924.4|35904.4|35933.4|35913.4|35919.8|35899.8|30
1609824300000|2021-01-05 05:25:00|35923.4|35903.4|35913.4|35893.4|35928.4|35908.4|35913.4|35893.4|85
1609824600000|2021-01-05 05:30:00|35903.4|35883.4|35925.9|35905.9|35938.4|35918.4|35888.4|35868.4|325
1609824900000|2021-01-05 05:35:00|35928.4|35908.4|35958.4|35938.4|35968.4|35948.4|35923.4|35903.4|126
1609825200000|2021-01-05 05:40:00|35955.9|35935.9|35943.4|35923.4|35971.3|35951.3|35938.4|35918.4|159
1609825500000|2021-01-05 05:45:00|35941.9|35921.9|35958.4|35938.4|35958.4|35938.4|35923.4|35903.4|122
1609825800000|2021-01-05 05:50:00|35960.9|35940.9|35975.9|35955.9|35984.8|35964.8|35960.9|35940.9|203
1609826100000|2021-01-05 05:55:00|35978.4|35958.4|35993.4|35973.4|35998.4|35978.4|35963.4|35943.4|186
1609826400000|2021-01-05 06:00:00|35995.9|35975.9|35953.4|35933.4|36022.4|36002.4|35953.4|35933.4|289
1609826700000|2021-01-05 06:05:00|35950.9|35930.9|35913.4|35893.4|35953.4|35933.4|35913.4|35893.4|124
1609827000000|2021-01-05 06:10:00|35908.4|35888.4|35883.4|35863.4|35908.4|35888.4|35874.4|35854.4|152
1609827300000|2021-01-05 06:15:00|35881.9|35861.9|35899.9|35879.9|35903.4|35883.4|35879.4|35859.4|93
1609827600000|2021-01-05 06:20:00|35900.9|35880.9|35903.4|35883.4|35923.4|35903.4|35893.4|35873.4|101
1609827900000|2021-01-05 06:25:00|35901.9|35881.9|35893.4|35873.4|35905.9|35885.9|35883.4|35863.4|64
1609828200000|2021-01-05 06:30:00|35894.9|35874.9|35918.4|35898.4|35933.4|35913.4|35893.4|35873.4|93
1609828500000|2021-01-05 06:35:00|35916.9|35896.9|35953.4|35933.4|35954.9|35934.9|35913.4|35893.4|125
1609828800000|2021-01-05 06:40:00|35948.4|35928.4|35974.9|35954.9|35983.4|35963.4|35948.4|35928.4|125
1609829100000|2021-01-05 06:45:00|35973.4|35953.4|35980.9|35960.9|35990.9|35970.9|35963.4|35943.4|116
1609829400000|2021-01-05 06:50:00|35976.9|35956.9|35963.4|35943.4|35988.4|35968.4|35960.9|35940.9|117
1609829700000|2021-01-05 06:55:00|35960.9|35940.9|35974.5|35954.5|35974.5|35954.5|35959.4|35939.4|78
1609830000000|2021-01-05 07:00:00|35973.4|35953.4|35950.9|35930.9|35991.3|35971.3|35950.9|35930.9|139
1609830300000|2021-01-05 07:05:00|35949.5|35929.5|35948.4|35928.4|35953.4|35933.4|35945.9|35925.9|39
1609830600000|2021-01-05 07:10:00|35950.9|35930.9|35944.5|35924.5|35959.9|35939.9|35938.4|35918.4|35
1609830900000|2021-01-05 07:15:00|35948.4|35928.4|35978.4|35958.4|35983.4|35963.4|35948.4|35928.4|190
1609831200000|2021-01-05 07:20:00|35980.9|35960.9|35999.9|35979.9|36005.9|35985.9|35975.9|35955.9|62
1609831500000|2021-01-05 07:25:00|35998.4|35978.4|36013.4|35993.4|36015.9|35995.9|35988.4|35968.4|71
1609831800000|2021-01-05 07:30:00|36015.9|35995.9|36000.9|35980.9|36017.4|35997.4|35995.5|35975.5|223
1609832100000|2021-01-05 07:35:00|35999.5|35979.5|35983.4|35963.4|36007.4|35987.4|35978.4|35958.4|84
1609832400000|2021-01-05 07:40:00|35984.9|35964.9|35953.4|35933.4|35986.4|35966.4|35953.4|35933.4|96
1609832700000|2021-01-05 07:45:00|35958.4|35938.4|35930.9|35910.9|35958.4|35938.4|35925.9|35905.9|110
1609833000000|2021-01-05 07:50:00|35928.4|35908.4|35943.4|35923.4|35948.4|35928.4|35922.4|35902.4|86
1609833300000|2021-01-05 07:55:00|35940.9|35920.9|35953.4|35933.4|35953.4|35933.4|35933.4|35913.4|108
1609833600000|2021-01-05 08:00:00|35955.9|35935.9|35955.9|35935.9|35978.4|35958.4|35940.9|35920.9|153
1609833900000|2021-01-05 08:05:00|35957.4|35937.4|35990.9|35970.9|36013.4|35993.4|35950.9|35930.9|227
1609834200000|2021-01-05 08:10:00|35988.4|35968.4|35993.5|35973.5|36017|35997|35983.4|35963.4|193
1609834500000|2021-01-05 08:15:00|35996|35976|36023.5|36003.5|36023.5|36003.5|35986|35966|151
1609834800000|2021-01-05 08:20:00|36019.9|35999.9|35983.5|35963.5|36021|36001|35981|35961|127
1609835100000|2021-01-05 08:25:00|35986|35966|35982.4|35962.4|35998.5|35978.5|35969.9|35949.9|78
1609835400000|2021-01-05 08:30:00|35983.5|35963.5|35976|35956|36013.5|35993.5|35968.5|35948.5|133
1609835700000|2021-01-05 08:35:00|35973.5|35953.5|35963.5|35943.5|35988.5|35968.5|35961|35941|97
1609836000000|2021-01-05 08:40:00|35964.9|35944.9|35948.5|35928.5|35968.9|35948.9|35938.5|35918.5|195
1609836300000|2021-01-05 08:45:00|35951|35931|35923.5|35903.5|35953.5|35933.5|35921|35901|140
1609836600000|2021-01-05 08:50:00|35922|35902|35931|35911|35931|35911|35901|35881|88
1609836900000|2021-01-05 08:55:00|35932.4|35912.4|35968.5|35948.5|35968.5|35948.5|35932.4|35912.4|114
1609837200000|2021-01-05 09:00:00|35966.4|35946.4|35969.9|35949.9|35978.5|35958.5|35953.5|35933.5|111
1609837500000|2021-01-05 09:05:00|35971|35951|35976|35956|36003.5|35983.5|35968.5|35948.5|98
1609837800000|2021-01-05 09:10:00|35973.5|35953.5|35991|35971|35993.5|35973.5|35968.5|35948.5|59
1609838100000|2021-01-05 09:15:00|35993.5|35973.5|35968.5|35948.5|35993.5|35973.5|35961|35941|55
1609838400000|2021-01-05 09:20:00|35967.4|35947.4|35977.4|35957.4|35982|35962|35966|35946|45
1609838700000|2021-01-05 09:25:00|35976|35956|35983.5|35963.5|35989.9|35969.9|35974.5|35954.5|100
1609839000000|2021-01-05 09:30:00|35986|35966|35983.5|35963.5|35988.5|35968.5|35967.4|35947.4|91
1609839300000|2021-01-05 09:35:00|35984.9|35964.9|36003.5|35983.5|36015|35995|35979.5|35959.5|91
1609839600000|2021-01-05 09:40:00|36006|35986|36046.4|36026.4|36047.5|36027.5|35998.5|35978.5|148
1609839900000|2021-01-05 09:45:00|36045|36025|36026.4|36006.4|36058.9|36038.9|36022.9|36002.9|295
1609840200000|2021-01-05 09:50:00|36028.9|36008.9|36026.4|36006.4|36031.4|36011.4|36021.4|36001.4|102
1609840500000|2021-01-05 09:55:00|36027.9|36007.9|36053.9|36033.9|36076.4|36056.4|36027.9|36007.9|178
1609840800000|2021-01-05 10:00:00|36047.5|36027.5|36031.4|36011.4|36047.5|36027.5|36023.9|36003.9|140
1609841100000|2021-01-05 10:05:00|36032.5|36012.5|36056.4|36036.4|36061.4|36041.4|36031.4|36011.4|75
1609841400000|2021-01-05 10:10:00|36059.3|36039.3|36047.5|36027.5|36071.4|36051.4|36047.5|36027.5|285
1609841700000|2021-01-05 10:15:00|36045|36025|36043.5|36023.5|36048.5|36028.5|36038.5|36018.5|58
1609842000000|2021-01-05 10:20:00|36045|36025|36038.5|36018.5|36050|36030|36038.5|36018.5|55
1609842300000|2021-01-05 10:25:00|36041|36021|36036|36016|36043.5|36023.5|36025|36005|56
1609842600000|2021-01-05 10:30:00|36035|36015|36033.5|36013.5|36048.5|36028.5|36032.5|36012.5|249
1609842900000|2021-01-05 10:35:00|36037.5|36017.5|36051.4|36031.4|36052.9|36032.9|36037.5|36017.5|141
1609843200000|2021-01-05 10:40:00|36053.9|36033.9|36048.5|36028.5|36061.4|36041.4|36040|36020|84
1609843500000|2021-01-05 10:45:00|36043.5|36023.5|36043.5|36023.5|36043.5|36023.5|36033.5|36013.5|47
1609843800000|2021-01-05 10:50:00|36042.5|36022.5|36043.5|36023.5|36046|36026|36033.5|36013.5|86
1609844100000|2021-01-05 10:55:00|36042.1|36022.1|36040|36020|36047.5|36027.5|36028.5|36008.5|134
1609844400000|2021-01-05 11:00:00|36038.5|36018.5|36062.5|36042.5|36062.5|36042.5|36038.5|36018.5|152
1609844700000|2021-01-05 11:05:00|36063.5|36043.5|36070|36050|36076|36056|36063.5|36043.5|122
1609845000000|2021-01-05 11:10:00|36073.5|36053.5|36058.5|36038.5|36073.5|36053.5|36055|36035|76
1609845300000|2021-01-05 11:15:00|36063.5|36043.5|36052.1|36032.1|36068.5|36048.5|36052.1|36032.1|59
1609845600000|2021-01-05 11:20:00|36053.5|36033.5|36058.5|36038.5|36072.1|36052.1|36052.5|36032.5|137
1609845900000|2021-01-05 11:25:00|36060|36040|36058.5|36038.5|36071|36051|36058.5|36038.5|60
1609846200000|2021-01-05 11:30:00|36057.1|36037.1|36068.5|36048.5|36073.5|36053.5|36053.5|36033.5|67
1609846500000|2021-01-05 11:35:00|36070|36050|36038.5|36018.5|36072.5|36052.5|36035|36015|64
1609846800000|2021-01-05 11:40:00|36040|36020|36033.6|36013.6|36041|36021|36016|35996|75
1609847100000|2021-01-05 11:45:00|36038.6|36018.6|36043.6|36023.6|36053.6|36033.6|36033.6|36013.6|97
1609847400000|2021-01-05 11:50:00|36048.6|36028.6|36045.6|36025.6|36050|36030|36038.6|36018.6|290
1609847700000|2021-01-05 11:55:00|36044.2|36024.2|36043.1|36023.1|36046.1|36026.1|36025.6|36005.6|76
1609848000000|2021-01-05 12:00:00|36045.6|36025.6|36044.6|36024.6|36052.1|36032.1|36029.6|36009.6|61
1609848300000|2021-01-05 12:05:00|36046.1|36026.1|36007.1|35987.1|36047.1|36027.1|36002.1|35982.1|140
1609848600000|2021-01-05 12:10:00|36008.1|35988.1|36025.7|36005.7|36025.7|36005.7|36002.1|35982.1|77
1609848900000|2021-01-05 12:15:00|36024.2|36004.2|35995.7|35975.7|36025.7|36005.7|35995.7|35975.7|103
1609849200000|2021-01-05 12:20:00|35997.1|35977.1|36005.7|35985.7|36009.2|35989.2|35988.2|35968.2|129
1609849500000|2021-01-05 12:25:00|36007.1|35987.1|35995.7|35975.7|36012.1|35992.1|35985.7|35965.7|87
1609849800000|2021-01-05 12:30:00|35990.7|35970.7|35996.7|35976.7|36000.7|35980.7|35961.7|35941.7|272
1609850100000|2021-01-05 12:35:00|35995.7|35975.7|35998.6|35978.6|36014.6|35994.6|35994.6|35974.6|164
1609850400000|2021-01-05 12:40:00|35999.6|35979.6|35982.1|35962.1|35999.6|35979.6|35977.8|35957.8|129
1609850700000|2021-01-05 12:45:00|35984.6|35964.6|35973.2|35953.2|35985.7|35965.7|35970.7|35950.7|188
1609851000000|2021-01-05 12:50:00|35974.6|35954.6|35993.2|35973.2|36004.6|35984.6|35974.6|35954.6|123
1609851300000|2021-01-05 12:55:00|35994.6|35974.6|35999.6|35979.6|36002.8|35982.8|35990.7|35970.7|117
1609851600000|2021-01-05 13:00:00|36004.6|35984.6|36005.7|35985.7|36015.7|35995.7|35984.6|35964.6|361
1609851900000|2021-01-05 13:05:00|36007.1|35987.1|36014.2|35994.2|36035.7|36015.7|36005.7|35985.7|212
1609852200000|2021-01-05 13:10:00|36011.7|35991.7|35955.7|35935.7|36011.7|35991.7|35950.7|35930.7|388
1609852500000|2021-01-05 13:15:00|35963.6|35943.6|35993.2|35973.2|35993.2|35973.2|35957.1|35937.1|270
1609852800000|2021-01-05 13:20:00|35990.7|35970.7|36024.2|36004.2|36028.2|36008.2|35990.7|35970.7|149
1609853100000|2021-01-05 13:25:00|36025.7|36005.7|35989.2|35969.2|36028.2|36008.2|35980.7|35960.7|164
1609853400000|2021-01-05 13:30:00|35988.2|35968.2|35990.7|35970.7|36013.2|35993.2|35975.7|35955.7|213
1609853700000|2021-01-05 13:35:00|35989.2|35969.2|36020.7|36000.7|36029.2|36009.2|35989.2|35969.2|224
1609854000000|2021-01-05 13:40:00|36025.7|36005.7|35993.2|35973.2|36025.7|36005.7|35973.2|35953.2|291
1609854300000|2021-01-05 13:45:00|35995.7|35975.7|36013.2|35993.2|36023.2|36003.2|35995.7|35975.7|261
1609854600000|2021-01-05 13:50:00|36015.7|35995.7|36025.7|36005.7|36050.7|36030.7|36015.7|35995.7|396
1609854900000|2021-01-05 13:55:00|36027.2|36007.2|35925.7|35905.7|36028.2|36008.2|35923.2|35903.2|371
1609855200000|2021-01-05 14:00:00|35928.2|35908.2|35945.7|35925.7|35955.7|35935.7|35920.7|35900.7|358
1609855500000|2021-01-05 14:05:00|35944.3|35924.3|35975.7|35955.7|35978.2|35958.2|35930.7|35910.7|360
1609855800000|2021-01-05 14:10:00|35973.2|35953.2|36008.2|35988.2|36008.2|35988.2|35970.7|35950.7|213
1609856100000|2021-01-05 14:15:00|36006.8|35986.8|35988.2|35968.2|36015.7|35995.7|35973.2|35953.2|262
1609856400000|2021-01-05 14:20:00|35985.7|35965.7|35945.7|35925.7|35985.7|35965.7|35928.2|35908.2|243
1609856700000|2021-01-05 14:25:00|35948.2|35928.2|35965.7|35945.7|35973.2|35953.2|35933.2|35913.2|184
1609857000000|2021-01-05 14:30:00|35964.3|35944.3|36010.7|35990.7|36015.7|35995.7|35964.3|35944.3|301
1609857300000|2021-01-05 14:35:00|36013.2|35993.2|36045.7|36025.7|36045.7|36025.7|36000.7|35980.7|416
1609857600000|2021-01-05 14:40:00|36049.7|36029.7|36045.7|36025.7|36059.7|36039.7|36010.7|35990.7|396
1609857900000|2021-01-05 14:45:00|36043.2|36023.2|36015.7|35995.7|36058.2|36038.2|36003.2|35983.2|227
1609858200000|2021-01-05 14:50:00|36017.2|35997.2|36018.2|35998.2|36025.7|36005.7|36000.7|35980.7|220
1609858500000|2021-01-05 14:55:00|36020.7|36000.7|36055.7|36035.7|36055.7|36035.7|36015.7|35995.7|189
1609858800000|2021-01-05 15:00:00|36054.3|36034.3|36060.7|36040.7|36060.7|36040.7|36030.7|36010.7|358
1609859100000|2021-01-05 15:05:00|36063.2|36043.2|36013.2|35993.2|36069.7|36049.7|35990.7|35970.7|423
1609859400000|2021-01-05 15:10:00|36014.7|35994.7|36055.7|36035.7|36060.7|36040.7|36010.7|35990.7|297
1609859700000|2021-01-05 15:15:00|36058.2|36038.2|36035.7|36015.7|36065.7|36045.7|36033.2|36013.2|249
1609860000000|2021-01-05 15:20:00|36030.7|36010.7|36060.7|36040.7|36065.7|36045.7|36030.7|36010.7|251
1609860300000|2021-01-05 15:25:00|36059.3|36039.3|36072.2|36052.2|36074.7|36054.7|36050.8|36030.8|265
1609860600000|2021-01-05 15:30:00|36073.7|36053.7|36036.8|36016.8|36075.8|36055.8|36030.8|36010.8|295
1609860900000|2021-01-05 15:35:00|36035.3|36015.3|36063.3|36043.3|36070.8|36050.8|36031.8|36011.8|326
1609861200000|2021-01-05 15:40:00|36060.8|36040.8|36095.8|36075.8|36115.8|36095.8|36060.8|36040.8|329
1609861500000|2021-01-05 15:45:00|36098.3|36078.3|36100.8|36080.8|36110.8|36090.8|36084.3|36064.3|306
1609861800000|2021-01-05 15:50:00|36099.3|36079.3|36120.8|36100.8|36140.8|36120.8|36098.3|36078.3|360
1609862100000|2021-01-05 15:55:00|36119.3|36099.3|36070.8|36050.8|36131.8|36111.8|36066.8|36046.8|216
1609862400000|2021-01-05 16:00:00|36069.3|36049.3|36165.8|36145.8|36170.8|36150.8|36065.8|36045.8|579
1609862700000|2021-01-05 16:05:00|36168.7|36148.7|36225.8|36205.8|36230.8|36210.8|36160.8|36140.8|725
1609863000000|2021-01-05 16:10:00|36222.9|36202.9|36220.8|36200.8|36230.8|36210.8|36210.8|36190.8|485
1609863300000|2021-01-05 16:15:00|36218.3|36198.3|36222.2|36202.2|36227.2|36207.2|36193.3|36173.3|357
1609863600000|2021-01-05 16:20:00|36224.7|36204.7|36255.1|36235.1|36260.1|36240.1|36208.7|36188.7|374
1609863900000|2021-01-05 16:25:00|36253.7|36233.7|36235.1|36215.1|36258.7|36238.7|36233.7|36213.7|367
1609864200000|2021-01-05 16:30:00|36236.2|36216.2|36275.1|36255.1|36277.6|36257.6|36222.6|36202.6|331
1609864500000|2021-01-05 16:35:00|36273.7|36253.7|36303.7|36283.7|36303.7|36283.7|36268.7|36248.7|518
1609864800000|2021-01-05 16:40:00|36307.6|36287.6|36316.2|36296.2|36328.7|36308.7|36307.6|36287.6|361
1609865100000|2021-01-05 16:45:00|36318.7|36298.7|36346.2|36326.2|36373.7|36353.7|36311.2|36291.2|649
1609865400000|2021-01-05 16:50:00|36344.7|36324.7|36353.7|36333.7|36393.7|36373.7|36338.7|36318.7|546
1609865700000|2021-01-05 16:55:00|36352.2|36332.2|36330.8|36310.8|36352.2|36332.2|36317.3|36297.3|1288
1609866000000|2021-01-05 17:00:00|36333.3|36313.3|36386.8|36366.8|36388.3|36368.3|36307.3|36287.3|359
1609866300000|2021-01-05 17:05:00|36388.3|36368.3|36375.8|36355.8|36401.2|36381.2|36373.3|36353.3|287
1609866600000|2021-01-05 17:10:00|36374.4|36354.4|36379.4|36359.4|36395.8|36375.8|36365.8|36345.8|211
1609866900000|2021-01-05 17:15:00|36380.8|36360.8|36376.2|36356.2|36390.8|36370.8|36364.4|36344.4|215
1609867200000|2021-01-05 17:20:00|36373.7|36353.7|36369.8|36349.8|36393.7|36373.7|36368.7|36348.7|171
1609867500000|2021-01-05 17:25:00|36373.7|36353.7|36376.2|36356.2|36388.7|36368.7|36372.3|36352.3|174
1609867800000|2021-01-05 17:30:00|36374.8|36354.8|36378.7|36358.7|36390.2|36370.2|36368.7|36348.7|170
1609868100000|2021-01-05 17:35:00|36376.2|36356.2|36376.2|36356.2|36388.7|36368.7|36363.7|36343.7|105
1609868400000|2021-01-05 17:40:00|36378.7|36358.7|36407.7|36387.7|36412.7|36392.7|36373.7|36353.7|226
1609868700000|2021-01-05 17:45:00|36408.7|36388.7|36412.3|36392.3|36415.2|36395.2|36394.8|36374.8|203
1609869000000|2021-01-05 17:50:00|36411.2|36391.2|36428.7|36408.7|36430.2|36410.2|36396.2|36376.2|213
1609869300000|2021-01-05 17:55:00|36427.3|36407.3|36424.8|36404.8|36435.2|36415.2|36412.3|36392.3|969
1609869600000|2021-01-05 18:00:00|36425.8|36405.8|36438.7|36418.7|36442.7|36422.7|36418.7|36398.7|379
1609869900000|2021-01-05 18:05:00|36437.7|36417.7|36422.7|36402.7|36442.7|36422.7|36414.8|36394.8|188
1609870200000|2021-01-05 18:10:00|36425.2|36405.2|36442.7|36422.7|36444.1|36424.1|36425.2|36405.2|134
1609870500000|2021-01-05 18:15:00|36446.6|36426.6|36442.7|36422.7|36447.7|36427.7|36438.7|36418.7|83
1609870800000|2021-01-05 18:20:00|36441.2|36421.2|36435.2|36415.2|36448.7|36428.7|36430.8|36410.8|85
1609871100000|2021-01-05 18:25:00|36433.7|36413.7|36419.8|36399.8|36436.2|36416.2|36419.8|36399.8|109
1609871400000|2021-01-05 18:30:00|36418.7|36398.7|36408.7|36388.7|36422.7|36402.7|36403.7|36383.7|100
1609871700000|2021-01-05 18:35:00|36407.7|36387.7|36418.8|36398.8|36418.8|36398.8|36407.7|36387.7|89
1609872000000|2021-01-05 18:40:00|36417.3|36397.3|36448.8|36428.8|36453.8|36433.8|36413.8|36393.8|146
1609872300000|2021-01-05 18:45:00|36451.3|36431.3|36453.8|36433.8|36456.3|36436.3|36448.8|36428.8|118
1609872600000|2021-01-05 18:50:00|36457.7|36437.7|36538.8|36518.8|36560.2|36540.2|36457.7|36437.7|707
1609872900000|2021-01-05 18:55:00|36533.8|36513.8|36558.8|36538.8|36563.8|36543.8|36533.8|36513.8|197
1609873200000|2021-01-05 19:00:00|36561.3|36541.3|36558.8|36538.8|36576.3|36556.3|36553.8|36533.8|354
1609873500000|2021-01-05 19:05:00|36557.7|36537.7|36568.8|36548.8|36573.8|36553.8|36555.2|36535.2|126
1609873800000|2021-01-05 19:10:00|36563.8|36543.8|36553.8|36533.8|36563.8|36543.8|36544.8|36524.8|237
1609874100000|2021-01-05 19:15:00|36552.3|36532.3|36612.7|36592.7|36625.2|36605.2|36548.8|36528.8|256
1609874400000|2021-01-05 19:20:00|36616.7|36596.7|36633.8|36613.8|36643.8|36623.8|36608.8|36588.8|377
1609874700000|2021-01-05 19:25:00|36631.3|36611.3|36573.8|36553.8|36633.8|36613.8|36573.8|36553.8|180
1609875000000|2021-01-05 19:30:00|36575.2|36555.2|36605.2|36585.2|36618.8|36598.8|36573.8|36553.8|396
1609875300000|2021-01-05 19:35:00|36606.3|36586.3|36628.8|36608.8|36628.8|36608.8|36602.7|36582.7|103
1609875600000|2021-01-05 19:40:00|36632.7|36612.7|36651.3|36631.3|36652.7|36632.7|36632.7|36612.7|83
1609875900000|2021-01-05 19:45:00|36649.8|36629.8|36628.8|36608.8|36649.8|36629.8|36628.8|36608.8|73
1609876200000|2021-01-05 19:50:00|36627.3|36607.3|36598.8|36578.8|36627.3|36607.3|36596.3|36576.3|89
1609876500000|2021-01-05 19:55:00|36597.3|36577.3|36598.8|36578.8|36603.8|36583.8|36587.7|36567.7|53
1609876800000|2021-01-05 20:00:00|36597.3|36577.3|36591.3|36571.3|36598.8|36578.8|36583.8|36563.8|75
1609877100000|2021-01-05 20:05:00|36588.8|36568.8|36581.3|36561.3|36591.3|36571.3|36581.3|36561.3|32
1609877400000|2021-01-05 20:10:00|36583.8|36563.8|36568.8|36548.8|36583.8|36563.8|36558.8|36538.8|73
1609877700000|2021-01-05 20:15:00|36565.2|36545.2|36572.4|36552.4|36573.8|36553.8|36553.8|36533.8|53
1609878000000|2021-01-05 20:20:00|36571.3|36551.3|36548.8|36528.8|36573.8|36553.8|36538|36518|145
1609878300000|2021-01-05 20:25:00|36546.3|36526.3|36548.8|36528.8|36548.8|36528.8|36541.3|36521.3|54
1609878600000|2021-01-05 20:30:00|36552.4|36532.4|36543.8|36523.8|36555.3|36535.3|36538.8|36518.8|41
1609878900000|2021-01-05 20:35:00|36546.3|36526.3|36543.8|36523.8|36553.8|36533.8|36542.4|36522.4|49
1609879200000|2021-01-05 20:40:00|36544.9|36524.9|36568.8|36548.8|36568.8|36548.8|36538.8|36518.8|69
1609879500000|2021-01-05 20:45:00|36566.3|36546.3|36605.3|36585.3|36605.3|36585.3|36558.8|36538.8|100
1609879800000|2021-01-05 20:50:00|36606.3|36586.3|36567.4|36547.4|36609.9|36589.9|36567.4|36547.4|86
1609880100000|2021-01-05 20:55:00|36568.8|36548.8|36553.8|36533.8|36572.4|36552.4|36533.8|36513.8|84
1609880400000|2021-01-05 21:00:00|36555.3|36535.3|36553.8|36533.8|36557.4|36537.4|36543.8|36523.8|59
1609880700000|2021-01-05 21:05:00|36548.8|36528.8|36553.8|36533.8|36558.8|36538.8|36543.8|36523.8|26
1609881000000|2021-01-05 21:10:00|36551.3|36531.3|36548.8|36528.8|36553.8|36533.8|36545.3|36525.3|33
1609881300000|2021-01-05 21:15:00|36551.3|36531.3|36541.3|36521.3|36551.3|36531.3|36541.3|36521.3|22
1609881600000|2021-01-05 21:20:00|36542.8|36522.8|36543.8|36523.8|36543.8|36523.8|36541.3|36521.3|15
1609881900000|2021-01-05 21:25:00|36544.9|36524.9|36557.4|36537.4|36558.8|36538.8|36544.9|36524.9|53
1609882200000|2021-01-05 21:30:00|36556.3|36536.3|36548.8|36528.8|36557.4|36537.4|36543.8|36523.8|33
1609882500000|2021-01-05 21:35:00|36546.3|36526.3|36551.3|36531.3|36551.3|36531.3|36543.8|36523.8|22
1609882800000|2021-01-05 21:40:00|36552.4|36532.4|36553.8|36533.8|36553.8|36533.8|36548.8|36528.8|13
1609883100000|2021-01-05 21:45:00|36552.4|36532.4|36533.8|36513.8|36578.8|36558.8|36533.8|36513.8|93
1609883400000|2021-01-05 21:50:00|36532.4|36512.4|36528.8|36508.8|36532.4|36512.4|36526.3|36506.3|52
1609883700000|2021-01-05 21:55:00|36527.4|36507.4|36513.8|36493.8|36527.4|36507.4|36511.3|36491.3|66
1609887600000|2021-01-05 23:00:00|36510.5|36490.5|36521.4|36501.4|36543.9|36523.9|36503.9|36483.9|133
1609887900000|2021-01-05 23:05:00|36520.3|36500.3|36533.9|36513.9|36533.9|36513.9|36496.4|36476.4|88
1609888200000|2021-01-05 23:10:00|36531.4|36511.4|36598.9|36578.9|36598.9|36578.9|36528.9|36508.9|138
1609888500000|2021-01-05 23:15:00|36597.4|36577.4|36558.9|36538.9|36601.4|36581.4|36558.9|36538.9|36
1609888800000|2021-01-05 23:20:00|36560.3|36540.3|36569.9|36549.9|36572.8|36552.8|36548.9|36528.9|42
1609889100000|2021-01-05 23:25:00|36571.4|36551.4|36576.4|36556.4|36578.9|36558.9|36566.4|36546.4|28
1609889400000|2021-01-05 23:30:00|36578.9|36558.9|36571.4|36551.4|36578.9|36558.9|36566.4|36546.4|24
1609889700000|2021-01-05 23:35:00|36573.9|36553.9|36551.4|36531.4|36576.4|36556.4|36546.4|36526.4|48
1609890000000|2021-01-05 23:40:00|36548.9|36528.9|36546.4|36526.4|36550.3|36530.3|36536|36516|38
1609890300000|2021-01-05 23:45:00|36545|36525|36546.4|36526.4|36546.4|36526.4|36536.4|36516.4|23
1609890600000|2021-01-05 23:50:00|36547.8|36527.8|36543.9|36523.9|36551.4|36531.4|36531.4|36511.4|22
1609890900000|2021-01-05 23:55:00|36541.4|36521.4|36528.9|36508.9|36541.4|36521.4|36523.9|36503.9|25
1609891200000|2021-01-06 00:00:00|36526.4|36506.4|36548.9|36528.9|36558.9|36538.9|36526.4|36506.4|34
1609891500000|2021-01-06 00:05:00|36550.4|36530.4|36526.4|36506.4|36553.9|36533.9|36526.4|36506.4|21
1609891800000|2021-01-06 00:10:00|36525|36505|36533.9|36513.9|36536.4|36516.4|36521.4|36501.4|40
1609892100000|2021-01-06 00:15:00|36531.4|36511.4|36551.4|36531.4|36551.4|36531.4|36531.4|36511.4|15
1609892400000|2021-01-06 00:20:00|36553.5|36533.5|36565|36545|36578.9|36558.9|36553.5|36533.5|48
1609892700000|2021-01-06 00:25:00|36563.9|36543.9|36568.9|36548.9|36578.9|36558.9|36563.9|36543.9|24
1609893000000|2021-01-06 00:30:00|36572.9|36552.9|36576.4|36556.4|36576.4|36556.4|36563.9|36543.9|19
1609893300000|2021-01-06 00:35:00|36577.9|36557.9|36578.9|36558.9|36581.4|36561.4|36575|36555|21
1609893600000|2021-01-06 00:40:00|36581.4|36561.4|36568.9|36548.9|36581.4|36561.4|36563.9|36543.9|38
1609893900000|2021-01-06 00:45:00|36571.4|36551.4|36571.4|36551.4|36583.9|36563.9|36561.4|36541.4|48
1609894200000|2021-01-06 00:50:00|36573.9|36553.9|36608.9|36588.9|36641.4|36621.4|36573.9|36553.9|136
1609894500000|2021-01-06 00:55:00|36613.9|36593.9|36581.4|36561.4|36613.9|36593.9|36551.4|36531.4|158
1609894800000|2021-01-06 01:00:00|36583.9|36563.9|36543.9|36523.9|36627.9|36607.9|36516.4|36496.4|661
1609895100000|2021-01-06 01:05:00|36541.4|36521.4|36603.9|36583.9|36611.4|36591.4|36526.4|36506.4|412
1609895400000|2021-01-06 01:10:00|36602.5|36582.5|36672.9|36652.9|36672.9|36652.9|36593.9|36573.9|437
1609895700000|2021-01-06 01:15:00|36675.4|36655.4|36751.4|36731.4|36772.9|36752.9|36658.9|36638.9|1114
1609896000000|2021-01-06 01:20:00|36758.9|36738.9|36721.4|36701.4|36768.9|36748.9|36703.9|36683.9|835
1609896300000|2021-01-06 01:25:00|36720|36700|36668.9|36648.9|36738.9|36718.9|36663.9|36643.9|373
1609896600000|2021-01-06 01:30:00|36666.4|36646.4|36651.5|36631.5|36710|36690|36646.5|36626.5|294
1609896900000|2021-01-06 01:35:00|36649|36629|36539|36519|36654|36634|36539|36519|427
1609897200000|2021-01-06 01:40:00|36541.5|36521.5|36612.5|36592.5|36629|36609|36506.5|36486.5|369
1609897500000|2021-01-06 01:45:00|36611.5|36591.5|36622.9|36602.9|36669|36649|36609|36589|193
1609897800000|2021-01-06 01:50:00|36621.5|36601.5|36591.5|36571.5|36621.5|36601.5|36569|36549|184
1609898100000|2021-01-06 01:55:00|36589|36569|36621.5|36601.5|36624|36604|36581.5|36561.5|184
1609898400000|2021-01-06 02:00:00|36624|36604|36639|36619|36664|36644|36609|36589|306
1609898700000|2021-01-06 02:05:00|36636.5|36616.5|36616.5|36596.5|36640|36620|36599|36579|185
1609899000000|2021-01-06 02:10:00|36617.9|36597.9|36624|36604|36659|36639|36617.9|36597.9|205
1609899300000|2021-01-06 02:15:00|36627.9|36607.9|36641.5|36621.5|36679|36659|36624|36604|144
1609899600000|2021-01-06 02:20:00|36642.9|36622.9|36636.5|36616.5|36656.5|36636.5|36629|36609|64
1609899900000|2021-01-06 02:25:00|36635|36615|36636.5|36616.5|36649|36629|36629|36609|57
1609900200000|2021-01-06 02:30:00|36635.4|36615.4|36664|36644|36682.9|36662.9|36634|36614|179
1609900500000|2021-01-06 02:35:00|36662.9|36642.9|36679|36659|36681.5|36661.5|36654|36634|130
1609900800000|2021-01-06 02:40:00|36676.5|36656.5|36681.5|36661.5|36686.5|36666.5|36644|36624|111
1609901100000|2021-01-06 02:45:00|36682.5|36662.5|36586.5|36566.5|36714|36694|36579|36559|360
1609901400000|2021-01-06 02:50:00|36589|36569|36541.5|36521.5|36589|36569|36531.1|36511.1|308
1609901700000|2021-01-06 02:55:00|36540.4|36520.4|36479|36459|36540.4|36520.4|36439|36419|552
1609902000000|2021-01-06 03:00:00|36477.9|36457.9|36494|36474|36509|36489|36464|36444|207
1609902300000|2021-01-06 03:05:00|36492.6|36472.6|36521.5|36501.5|36521.5|36501.5|36489|36469|190
1609902600000|2021-01-06 03:10:00|36519|36499|36561.5|36541.5|36564|36544|36514|36494|170
1609902900000|2021-01-06 03:15:00|36560.1|36540.1|36574.4|36554.4|36576.9|36556.9|36539|36519|161
1609903200000|2021-01-06 03:20:00|36576.9|36556.9|36541.5|36521.5|36591.5|36571.5|36541.5|36521.5|162
1609903500000|2021-01-06 03:25:00|36540.1|36520.1|36519|36499|36544|36524|36512.6|36492.6|142
1609903800000|2021-01-06 03:30:00|36517.6|36497.6|36511.5|36491.5|36517.6|36497.6|36484|36464|131
1609904100000|2021-01-06 03:35:00|36514|36494|36509|36489|36526.5|36506.5|36509|36489|75
1609904400000|2021-01-06 03:40:00|36511.1|36491.1|36509|36489|36519|36499|36499|36479|68
1609904700000|2021-01-06 03:45:00|36506.5|36486.5|36499|36479|36511.5|36491.5|36496.1|36476.1|43
1609905000000|2021-01-06 03:50:00|36496.5|36476.5|36494|36474|36504|36484|36489|36469|44
1609905300000|2021-01-06 03:55:00|36489|36469|36489|36469|36499|36479|36486.5|36466.5|49
1609905600000|2021-01-06 04:00:00|36487.6|36467.6|36459|36439|36494|36474|36446.5|36426.5|118
1609905900000|2021-01-06 04:05:00|36454|36434|36459|36439|36461.5|36441.5|36446.1|36426.1|62
1609906200000|2021-01-06 04:10:00|36460.5|36440.5|36450.1|36430.1|36461.5|36441.5|36449|36429|52
1609906500000|2021-01-06 04:15:00|36449|36429|36444|36424|36454|36434|36440.5|36420.5|91
1609906800000|2021-01-06 04:20:00|36442.6|36422.6|36514|36494|36516.5|36496.5|36435.1|36415.1|249
1609907100000|2021-01-06 04:25:00|36509|36489|36524|36504|36533|36513|36494|36474|93
1609907400000|2021-01-06 04:30:00|36521.5|36501.5|36519|36499|36526.5|36506.5|36506.5|36486.5|65
1609907700000|2021-01-06 04:35:00|36517.6|36497.6|36524|36504|36533|36513|36513|36493|44
1609908000000|2021-01-06 04:40:00|36520.5|36500.5|36512.6|36492.6|36526.5|36506.5|36495.5|36475.5|60
1609908300000|2021-01-06 04:45:00|36511.5|36491.5|36506.5|36486.5|36524|36504|36499|36479|76
1609908600000|2021-01-06 04:50:00|36505.1|36485.1|36521.2|36501.2|36522.6|36502.6|36502.6|36482.6|45
1609908900000|2021-01-06 04:55:00|36517.6|36497.6|36530.1|36510.1|36530.1|36510.1|36507.6|36487.6|60
1609909200000|2021-01-06 05:00:00|36534.1|36514.1|36506.2|36486.2|36540.1|36520.1|36501.2|36481.2|85
1609909500000|2021-01-06 05:05:00|36507.6|36487.6|36521.2|36501.2|36527.6|36507.6|36507.6|36487.6|44
1609909800000|2021-01-06 05:10:00|36522.6|36502.6|36536.2|36516.2|36537.6|36517.6|36519.7|36499.7|26
1609910100000|2021-01-06 05:15:00|36537.6|36517.6|36568.7|36548.7|36576.2|36556.2|36536.2|36516.2|103
1609910400000|2021-01-06 05:20:00|36567.6|36547.6|36566.2|36546.2|36568.7|36548.7|36558.7|36538.7|65
1609910700000|2021-01-06 05:25:00|36563.7|36543.7|36563.7|36543.7|36571.2|36551.2|36559.8|36539.8|61
1609911000000|2021-01-06 05:30:00|36561.2|36541.2|36504.8|36484.8|36566.2|36546.2|36486.2|36466.2|326
1609911300000|2021-01-06 05:35:00|36502.3|36482.3|36526.2|36506.2|36536.2|36516.2|36496.2|36476.2|199
1609911600000|2021-01-06 05:40:00|36523.7|36503.7|36536.2|36516.2|36536.2|36516.2|36506.2|36486.2|112
1609911900000|2021-01-06 05:45:00|36533.7|36513.7|36513.7|36493.7|36551.2|36531.2|36506.2|36486.2|180
1609912200000|2021-01-06 05:50:00|36516.2|36496.2|36511.2|36491.2|36532.6|36512.6|36503.7|36483.7|98
1609912500000|2021-01-06 05:55:00|36513.7|36493.7|36506.2|36486.2|36518.7|36498.7|36491.2|36471.2|147
1609912800000|2021-01-06 06:00:00|36504.8|36484.8|36527.3|36507.3|36547.6|36527.6|36503.7|36483.7|215
1609913100000|2021-01-06 06:05:00|36526.2|36506.2|36551.2|36531.2|36551.2|36531.2|36506.2|36486.2|66
1609913400000|2021-01-06 06:10:00|36548.7|36528.7|36561.2|36541.2|36563.7|36543.7|36536.2|36516.2|109
1609913700000|2021-01-06 06:15:00|36563.7|36543.7|36555.2|36535.2|36571.2|36551.2|36544.8|36524.8|92
1609914000000|2021-01-06 06:20:00|36552.3|36532.3|36586.2|36566.2|36591.2|36571.2|36551.2|36531.2|166
1609914300000|2021-01-06 06:25:00|36581.2|36561.2|36586.2|36566.2|36596.2|36576.2|36571.2|36551.2|124
1609914600000|2021-01-06 06:30:00|36585.2|36565.2|36578.7|36558.7|36591.2|36571.2|36566.2|36546.2|101
1609914900000|2021-01-06 06:35:00|36577.3|36557.3|36591.2|36571.2|36592.7|36572.7|36571.2|36551.2|91
1609915200000|2021-01-06 06:40:00|36592.7|36572.7|36601.2|36581.2|36603.7|36583.7|36586.2|36566.2|120
1609915500000|2021-01-06 06:45:00|36602.7|36582.7|36621.2|36601.2|36626.2|36606.2|36575.2|36555.2|172
1609915800000|2021-01-06 06:50:00|36616.2|36596.2|36621.2|36601.2|36628.7|36608.7|36591.2|36571.2|155
1609916100000|2021-01-06 06:55:00|36618.7|36598.7|36603.7|36583.7|36628.7|36608.7|36603.7|36583.7|186
1609916400000|2021-01-06 07:00:00|36601.2|36581.2|36599.1|36579.1|36609.1|36589.1|36551.2|36531.2|169
1609916700000|2021-01-06 07:05:00|36604.1|36584.1|36661.6|36641.6|36682.7|36662.7|36599.1|36579.1|264
1609917000000|2021-01-06 07:10:00|36664.1|36644.1|36719.1|36699.1|36724.1|36704.1|36656.6|36636.6|302
1609917300000|2021-01-06 07:15:00|36722.7|36702.7|36734.1|36714.1|36756.6|36736.6|36698.1|36678.1|288
1609917600000|2021-01-06 07:20:00|36735.6|36715.6|36658.1|36638.1|36735.6|36715.6|36658.1|36638.1|171
1609917900000|2021-01-06 07:25:00|36660.6|36640.6|36664.1|36644.1|36674.1|36654.1|36641.6|36621.6|176
1609918200000|2021-01-06 07:30:00|36661.6|36641.6|36634.1|36614.1|36668.1|36648.1|36629.1|36609.1|196
1609918500000|2021-01-06 07:35:00|36631.6|36611.6|36664.1|36644.1|36669.1|36649.1|36624.1|36604.1|151
1609918800000|2021-01-06 07:40:00|36665.6|36645.6|36674.1|36654.1|36704.1|36684.1|36665.6|36645.6|138
1609919100000|2021-01-06 07:45:00|36672.7|36652.7|36639.1|36619.1|36674.1|36654.1|36629.1|36609.1|84
1609919400000|2021-01-06 07:50:00|36640.6|36620.6|36629.1|36609.1|36659.1|36639.1|36629.1|36609.1|95
1609919700000|2021-01-06 07:55:00|36627.7|36607.7|36656.6|36636.6|36669.1|36649.1|36621.6|36601.6|116
1609920000000|2021-01-06 08:00:00|36654.1|36634.1|36649.1|36629.1|36680.2|36660.2|36631.6|36611.6|195
1609920300000|2021-01-06 08:05:00|36650.6|36630.6|36691.6|36671.6|36734.1|36714.1|36636.3|36616.3|315
1609920600000|2021-01-06 08:10:00|36690.6|36670.6|36704.1|36684.1|36709.1|36689.1|36674.1|36654.1|184
1609920900000|2021-01-06 08:15:00|36701.6|36681.6|36689.1|36669.1|36734.1|36714.1|36687.7|36667.7|300
1609921200000|2021-01-06 08:20:00|36691.6|36671.6|36716.6|36696.6|36725.6|36705.6|36676.6|36656.6|184
1609921500000|2021-01-06 08:25:00|36719.1|36699.1|36744.2|36724.2|36749.2|36729.2|36689.2|36669.2|255
1609921800000|2021-01-06 08:30:00|36741.7|36721.7|36844.2|36824.2|36847|36827|36741.7|36721.7|413
1609922100000|2021-01-06 08:35:00|36839.2|36819.2|36801.7|36781.7|36866.7|36846.7|36769.2|36749.2|301
1609922400000|2021-01-06 08:40:00|36799.2|36779.2|36854.2|36834.2|36856.7|36836.7|36799.2|36779.2|290
1609922700000|2021-01-06 08:45:00|36855.6|36835.6|36907|36887|36942|36922|36844.2|36824.2|851
1609923000000|2021-01-06 08:50:00|36909.5|36889.5|36907|36887|36917|36897|36897|36877|279
1609923300000|2021-01-06 08:55:00|36908.5|36888.5|36939.5|36919.5|36944.5|36924.5|36897|36877|182
1609923600000|2021-01-06 09:00:00|36939.2|36919.2|36912|36892|36949.5|36929.5|36852|36832|380
1609923900000|2021-01-06 09:05:00|36916|36896|36917|36897|36943.5|36923.5|36882|36862|169
1609924200000|2021-01-06 09:10:00|36915.6|36895.6|36937|36917|36952|36932|36913.1|36893.1|163
1609924500000|2021-01-06 09:15:00|36938.5|36918.5|36922|36902|36957|36937|36917|36897|181
1609924800000|2021-01-06 09:20:00|36919.5|36899.5|36899.5|36879.5|36923.5|36903.5|36862|36842|166
1609925100000|2021-01-06 09:25:00|36902|36882|36871|36851|36907|36887|36857|36837|85
1609925400000|2021-01-06 09:30:00|36872|36852|36904.5|36884.5|36917|36897|36872|36852|152
1609925700000|2021-01-06 09:35:00|36897|36877|36942.1|36922.1|36949.6|36929.6|36897|36877|141
1609926000000|2021-01-06 09:40:00|36940.6|36920.6|36957.1|36937.1|36957.1|36937.1|36934.6|36914.6|192
1609926300000|2021-01-06 09:45:00|36952.1|36932.1|36958.1|36938.1|36966|36946|36942.1|36922.1|216
1609926600000|2021-01-06 09:50:00|36957.1|36937.1|36957.1|36937.1|36972.1|36952.1|36942.1|36922.1|191
1609926900000|2021-01-06 09:55:00|36958.5|36938.5|36963.1|36943.1|36971|36951|36956|36936|96
1609927200000|2021-01-06 10:00:00|36962.1|36942.1|36957.1|36937.1|36982.1|36962.1|36957.1|36937.1|157
1609927500000|2021-01-06 10:05:00|36953.5|36933.5|36967.1|36947.1|36969.6|36949.6|36949.6|36929.6|102
1609927800000|2021-01-06 10:10:00|36969.6|36949.6|36987.1|36967.1|37002.1|36982.1|36969.6|36949.6|228
1609928100000|2021-01-06 10:15:00|36984.6|36964.6|36967.1|36947.1|36987.1|36967.1|36949.6|36929.6|108
1609928400000|2021-01-06 10:20:00|36969.6|36949.6|36974.6|36954.6|36992.1|36972.1|36969.6|36949.6|146
1609928700000|2021-01-06 10:25:00|36973.5|36953.5|37042.1|37022.1|37042.1|37022.1|36973.5|36953.5|238
1609929000000|2021-01-06 10:30:00|37043.5|37023.5|37042.1|37022.1|37107.1|37087.1|37037.1|37017.1|332
1609929300000|2021-01-06 10:35:00|37043.5|37023.5|37008.1|36988.1|37052.1|37032.1|37007.1|36987.1|107
1609929600000|2021-01-06 10:40:00|37010.6|36990.6|37027.1|37007.1|37039.6|37019.6|37008.1|36988.1|88
1609929900000|2021-01-06 10:45:00|37029.6|37009.6|37034.6|37014.6|37059.6|37039.6|37027.1|37007.1|78
1609930200000|2021-01-06 10:50:00|37037.1|37017.1|36992.1|36972.1|37039.6|37019.6|36987.1|36967.1|114
1609930500000|2021-01-06 10:55:00|36988.5|36968.5|36942.1|36922.1|36989.6|36969.6|36919.6|36899.6|274
1609930800000|2021-01-06 11:00:00|36944.6|36924.6|37007.1|36987.1|37014.6|36994.6|36939.6|36919.6|184
1609931100000|2021-01-06 11:05:00|37009.6|36989.6|36990.7|36970.7|37036|37016|36990.7|36970.7|126
1609931400000|2021-01-06 11:10:00|36989.6|36969.6|37000.7|36980.7|37014.6|36994.6|36972.1|36952.1|93
1609931700000|2021-01-06 11:15:00|36999.2|36979.2|36977.1|36957.1|37002.1|36982.1|36972.1|36952.1|544
1609932000000|2021-01-06 11:20:00|36979.6|36959.6|36957.1|36937.1|36982.1|36962.1|36943.2|36923.2|162
1609932300000|2021-01-06 11:25:00|36953.5|36933.5|36962.1|36942.1|36977.1|36957.1|36953.5|36933.5|129
1609932600000|2021-01-06 11:30:00|36963.2|36943.2|37010|36990|37011|36991|36940|36920|584
1609932900000|2021-01-06 11:35:00|37011.4|36991.4|37000|36980|37013.9|36993.9|36980|36960|103
1609933200000|2021-01-06 11:40:00|36997.5|36977.5|36960|36940|37000|36980|36950|36930|110
1609933500000|2021-01-06 11:45:00|36963.9|36943.9|36962.5|36942.5|36965|36945|36950|36930|113
1609933800000|2021-01-06 11:50:00|36967.5|36947.5|36985|36965|37000|36980|36967.5|36947.5|105
1609934100000|2021-01-06 11:55:00|36983.9|36963.9|36990|36970|37005|36985|36975|36955|85
1609934400000|2021-01-06 12:00:00|36987.5|36967.5|37010|36990|37015|36995|36950|36930|207
1609934700000|2021-01-06 12:05:00|37007.5|36987.5|37019.6|36999.6|37026|37006|36999.6|36979.6|310
1609935000000|2021-01-06 12:10:00|37018.2|36998.2|37014.6|36994.6|37023.5|37003.5|37008.2|36988.2|138
1609935300000|2021-01-06 12:15:00|37013.2|36993.2|37019.6|36999.6|37026.1|37006.1|37009.6|36989.6|88
1609935600000|2021-01-06 12:20:00|37017.1|36997.1|37016.1|36996.1|37032.1|37012.1|37007.1|36987.1|103
1609935900000|2021-01-06 12:25:00|37017.1|36997.1|36962.1|36942.1|37018.6|36998.6|36960|36940|190
1609936200000|2021-01-06 12:30:00|36963.6|36943.6|36917.1|36897.1|36963.6|36943.6|36910.7|36890.7|455
1609936500000|2021-01-06 12:35:00|36914.6|36894.6|36922.1|36902.1|36937.1|36917.1|36902.1|36882.1|264
1609936800000|2021-01-06 12:40:00|36927.1|36907.1|36857.1|36837.1|36932.1|36912.1|36842.1|36822.1|262
1609937100000|2021-01-06 12:45:00|36852.1|36832.1|36830.7|36810.7|36875.7|36855.7|36829.3|36809.3|671
1609937400000|2021-01-06 12:50:00|36834.3|36814.3|36814.3|36794.3|36835.7|36815.7|36796.8|36776.8|230
1609937700000|2021-01-06 12:55:00|36815.7|36795.7|36834.3|36814.3|36834.3|36814.3|36794.3|36774.3|208
1609938000000|2021-01-06 13:00:00|36829.3|36809.3|36884.3|36864.3|36884.3|36864.3|36794.3|36774.3|655
1609938300000|2021-01-06 13:05:00|36882.9|36862.9|36874.3|36854.3|36892.1|36872.1|36829.3|36809.3|373
1609938600000|2021-01-06 13:10:00|36871.8|36851.8|36934.3|36914.3|36944.3|36924.3|36871.8|36851.8|406
1609938900000|2021-01-06 13:15:00|36932.9|36912.9|36899.3|36879.3|36934.3|36914.3|36874.3|36854.3|353
1609939200000|2021-01-06 13:20:00|36900.7|36880.7|36857.9|36837.9|36929.3|36909.3|36830.4|36810.4|454
1609939500000|2021-01-06 13:25:00|36859.3|36839.3|36887.9|36867.9|36894.3|36874.3|36859.3|36839.3|353
1609939800000|2021-01-06 13:30:00|36886.8|36866.8|36886.8|36866.8|36914.3|36894.3|36861.8|36841.8|266
1609940100000|2021-01-06 13:35:00|36884.3|36864.3|36906.8|36886.8|36919.3|36899.3|36884.3|36864.3|228
1609940400000|2021-01-06 13:40:00|36905.7|36885.7|36876.8|36856.8|36907.9|36887.9|36864.3|36844.3|205
1609940700000|2021-01-06 13:45:00|36874.3|36854.3|36816.8|36796.8|36886.8|36866.8|36813.2|36793.2|375
1609941000000|2021-01-06 13:50:00|36818.2|36798.2|36762.9|36742.9|36820.4|36800.4|36760.7|36740.7|333
1609941300000|2021-01-06 13:55:00|36759.3|36739.3|36609.3|36589.3|36759.3|36739.3|36606.8|36586.8|899
1609941600000|2021-01-06 14:00:00|36604.3|36584.3|36616.5|36596.5|36676.8|36656.8|36581.5|36561.5|814
1609941900000|2021-01-06 14:05:00|36613.6|36593.6|36549|36529|36614|36594|36531.5|36511.5|671
1609942200000|2021-01-06 14:10:00|36551.5|36531.5|36592.5|36572.5|36621.5|36601.5|36541.5|36521.5|449
1609942500000|2021-01-06 14:15:00|36595|36575|36511.5|36491.5|36596.5|36576.5|36511.5|36491.5|386
1609942800000|2021-01-06 14:20:00|36507.5|36487.5|36546.5|36526.5|36551.5|36531.5|36481.5|36461.5|603
1609943100000|2021-01-06 14:25:00|36542.9|36522.9|36524|36504|36569.3|36549.3|36504|36484|414
1609943400000|2021-01-06 14:30:00|36522.5|36502.5|36381.5|36361.5|36529|36509|36373.6|36353.6|951
1609943700000|2021-01-06 14:35:00|36380|36360|36526.5|36506.5|36539.3|36519.3|36346.5|36326.5|1018
1609944000000|2021-01-06 14:40:00|36525|36505|36551.5|36531.5|36551.5|36531.5|36479|36459|493
1609944300000|2021-01-06 14:45:00|36550.1|36530.1|36541.5|36521.5|36569|36549|36494|36474|589
1609944600000|2021-01-06 14:50:00|36540.1|36520.1|36629|36609|36629|36609|36500.1|36480.1|550
1609944900000|2021-01-06 14:55:00|36634|36614|36656.5|36636.5|36695.4|36675.4|36621.5|36601.5|570
1609945200000|2021-01-06 15:00:00|36655.1|36635.1|36634|36614|36659|36639|36586.5|36566.5|380
1609945500000|2021-01-06 15:05:00|36631.5|36611.5|36624.3|36604.3|36631.5|36611.5|36596.5|36576.5|301
1609945800000|2021-01-06 15:10:00|36625.4|36605.4|36611.5|36591.5|36649|36629|36586.5|36566.5|253
1609946100000|2021-01-06 15:15:00|36614|36594|36564|36544|36631.5|36611.5|36564|36544|303
1609946400000|2021-01-06 15:20:00|36565.4|36545.4|36536.5|36516.5|36571.5|36551.5|36516.5|36496.5|444
1609946700000|2021-01-06 15:25:00|36537.9|36517.9|36482.6|36462.6|36539|36519|36480.1|36460.1|480
1609947000000|2021-01-06 15:30:00|36481.5|36461.5|36490.1|36470.1|36493.7|36473.7|36427.6|36407.6|1058
1609947300000|2021-01-06 15:35:00|36497.6|36477.6|36481.2|36461.2|36529.7|36509.7|36461.2|36441.2|471
1609947600000|2021-01-06 15:40:00|36482.6|36462.6|36401.5|36381.5|36488.7|36468.7|36386.5|36366.5|1144
1609947900000|2021-01-06 15:45:00|36398.7|36378.7|36406.5|36386.5|36416.5|36396.5|36377.9|36357.9|384
1609948200000|2021-01-06 15:50:00|36409|36389|36402.2|36382.2|36440.1|36420.1|36383.7|36363.7|457
1609948500000|2021-01-06 15:55:00|36398.7|36378.7|36431.5|36411.5|36437.6|36417.6|36397.2|36377.2|444
1609948800000|2021-01-06 16:00:00|36432.9|36412.9|36369|36349|36435.1|36415.1|36369|36349|378
1609949100000|2021-01-06 16:05:00|36370.4|36350.4|36381.2|36361.2|36388.7|36368.7|36343.7|36323.7|457
1609949400000|2021-01-06 16:10:00|36382.6|36362.6|36348.7|36328.7|36383.7|36363.7|36311.2|36291.2|367
1609949700000|2021-01-06 16:15:00|36347.6|36327.6|36383.7|36363.7|36388.7|36368.7|36334.8|36314.8|315
1609950000000|2021-01-06 16:20:00|36385.1|36365.1|36418.7|36398.7|36420.1|36400.1|36385.1|36365.1|251
1609950300000|2021-01-06 16:25:00|36423.7|36403.7|36439.8|36419.8|36455.1|36435.1|36403.7|36383.7|350
1609950600000|2021-01-06 16:30:00|36441.2|36421.2|36478.7|36458.7|36506.2|36486.2|36427.3|36407.3|362
1609950900000|2021-01-06 16:35:00|36476.2|36456.2|36535.1|36515.1|36545.1|36525.1|36464.8|36444.8|413
1609951200000|2021-01-06 16:40:00|36533.7|36513.7|36508|36488|36533.7|36513.7|36489|36469|179
1609951500000|2021-01-06 16:45:00|36506.5|36486.5|36466.5|36446.5|36506.5|36486.5|36456.5|36436.5|222
1609951800000|2021-01-06 16:50:00|36465.5|36445.5|36500.1|36480.1|36520.5|36500.5|36449|36429|185
1609952100000|2021-01-06 16:55:00|36501.5|36481.5|36531.5|36511.5|36545.1|36525.1|36501.5|36481.5|183
1609952400000|2021-01-06 17:00:00|36530.1|36510.1|36485.1|36465.1|36530.1|36510.1|36484.1|36464.1|76
1609952700000|2021-01-06 17:05:00|36484.1|36464.1|36466.6|36446.6|36493|36473|36464.1|36444.1|113
1609953000000|2021-01-06 17:10:00|36467.6|36447.6|36473|36453|36500.5|36480.5|36464.1|36444.1|129
1609953300000|2021-01-06 17:15:00|36471.6|36451.6|36473.7|36453.7|36479.1|36459.1|36451.6|36431.6|380
1609953600000|2021-01-06 17:20:00|36472.3|36452.3|36473.7|36453.7|36487.3|36467.3|36468.7|36448.7|100
1609953900000|2021-01-06 17:25:00|36471.2|36451.2|36498.7|36478.7|36505.1|36485.1|36468.7|36448.7|91
1609954200000|2021-01-06 17:30:00|36500.1|36480.1|36503.7|36483.7|36513.7|36493.7|36497.6|36477.6|90
1609954500000|2021-01-06 17:35:00|36505.9|36485.9|36545.1|36525.1|36545.1|36525.1|36492.3|36472.3|154
1609954800000|2021-01-06 17:40:00|36542.6|36522.6|36538.7|36518.7|36546.6|36526.6|36531.2|36511.2|81
1609955100000|2021-01-06 17:45:00|36537.3|36517.3|36558.7|36538.7|36563.7|36543.7|36528.7|36508.7|195
1609955400000|2021-01-06 17:50:00|36560.2|36540.2|36598.7|36578.7|36605.2|36585.2|36560.2|36540.2|251
1609955700000|2021-01-06 17:55:00|36597.3|36577.3|36535.2|36515.2|36597.3|36577.3|36521.6|36501.6|1056
1609956000000|2021-01-06 18:00:00|36536.6|36516.6|36584.1|36564.1|36586.6|36566.6|36528.7|36508.7|306
1609956300000|2021-01-06 18:05:00|36586.6|36566.6|36621.6|36601.6|36625.2|36605.2|36581.6|36561.6|169
1609956600000|2021-01-06 18:10:00|36625.5|36605.5|36606.6|36586.6|36629.1|36609.1|36606.6|36586.6|72
1609956900000|2021-01-06 18:15:00|36605.5|36585.5|36624.1|36604.1|36646.6|36626.6|36605.5|36585.5|140
1609957200000|2021-01-06 18:20:00|36625.2|36605.2|36592.7|36572.7|36626.6|36606.6|36591.6|36571.6|242
1609957500000|2021-01-06 18:25:00|36594.1|36574.1|36584.1|36564.1|36596.6|36576.6|36581.6|36561.6|62
1609957800000|2021-01-06 18:30:00|36581.6|36561.6|36601.6|36581.6|36606.6|36586.6|36581.6|36561.6|28
1609958100000|2021-01-06 18:35:00|36605.2|36585.2|36616.6|36596.6|36616.6|36596.6|36601.6|36581.6|66
1609958400000|2021-01-06 18:40:00|36618|36598|36656.6|36636.6|36678|36658|36616.6|36596.6|128
1609958700000|2021-01-06 18:45:00|36660.2|36640.2|36671.6|36651.6|36681.6|36661.6|36636.6|36616.6|103
1609959000000|2021-01-06 18:50:00|36666.6|36646.6|36627.7|36607.7|36678|36658|36624.1|36604.1|104
1609959300000|2021-01-06 18:55:00|36626.6|36606.6|36656.6|36636.6|36661.6|36641.6|36624.8|36604.8|77
1609959600000|2021-01-06 19:00:00|36654.1|36634.1|36654.1|36634.1|36666.6|36646.6|36641.6|36621.6|52
1609959900000|2021-01-06 19:05:00|36652.7|36632.7|36640.5|36620.5|36656.6|36636.6|36640.5|36620.5|16
1609960200000|2021-01-06 19:10:00|36639.1|36619.1|36671.6|36651.6|36676.6|36656.6|36630.2|36610.2|61
1609960500000|2021-01-06 19:15:00|36675.5|36655.5|36681.6|36661.6|36684.1|36664.1|36670.5|36650.5|198
1609960800000|2021-01-06 19:20:00|36686.6|36666.6|36628|36608|36705.2|36685.2|36627.7|36607.7|107
1609961100000|2021-01-06 19:25:00|36626.6|36606.6|36601.6|36581.6|36631.6|36611.6|36590.2|36570.2|133
1609961400000|2021-01-06 19:30:00|36600.2|36580.2|36621.6|36601.6|36666.6|36646.6|36596.6|36576.6|88
1609961700000|2021-01-06 19:35:00|36620.2|36600.2|36583.1|36563.1|36620.2|36600.2|36575.2|36555.2|96
1609962000000|2021-01-06 19:40:00|36581.6|36561.6|36604.1|36584.1|36613.1|36593.1|36561.6|36541.6|81
1609962300000|2021-01-06 19:45:00|36605.6|36585.6|36538.1|36518.1|36614.1|36594.1|36531.6|36511.6|84
1609962600000|2021-01-06 19:50:00|36539.5|36519.5|36589.1|36569.1|36591.6|36571.6|36531.6|36511.6|97
1609962900000|2021-01-06 19:55:00|36591.6|36571.6|36614.1|36594.1|36619.1|36599.1|36586.6|36566.6|45
1609963200000|2021-01-06 20:00:00|36612.7|36592.7|36564.1|36544.1|36619.1|36599.1|36551.6|36531.6|57
1609963500000|2021-01-06 20:05:00|36566.6|36546.6|36619.1|36599.1|36619.1|36599.1|36566.6|36546.6|51
1609963800000|2021-01-06 20:10:00|36618.1|36598.1|36629.2|36609.2|36666.7|36646.7|36613.1|36593.1|106
1609964100000|2021-01-06 20:15:00|36631.7|36611.7|36651.7|36631.7|36656.7|36636.7|36631.7|36611.7|66
1609964400000|2021-01-06 20:20:00|36653.1|36633.1|36584.2|36564.2|36664.2|36644.2|36584.2|36564.2|67
1609964700000|2021-01-06 20:25:00|36583.1|36563.1|36623.1|36603.1|36639.2|36619.2|36568.1|36548.1|62
1609965000000|2021-01-06 20:30:00|36621.7|36601.7|36593.1|36573.1|36638.1|36618.1|36566.7|36546.7|49
1609965300000|2021-01-06 20:35:00|36592|36572|36559.2|36539.2|36592|36572|36558.1|36538.1|70
1609965600000|2021-01-06 20:40:00|36560.6|36540.6|36599.2|36579.2|36616.7|36596.7|36559.2|36539.2|43
1609965900000|2021-01-06 20:45:00|36598.1|36578.1|36603.1|36583.1|36603.1|36583.1|36564.2|36544.2|54
1609966200000|2021-01-06 20:50:00|36601.7|36581.7|36601.7|36581.7|36604.2|36584.2|36546.7|36526.7|131
1609966500000|2021-01-06 20:55:00|36603.1|36583.1|36609.2|36589.2|36609.2|36589.2|36574.2|36554.2|63
1609966800000|2021-01-06 21:00:00|36607.8|36587.8|36613.1|36593.1|36613.1|36593.1|36576.7|36556.7|46
1609967100000|2021-01-06 21:05:00|36617|36597|36626.7|36606.7|36633.1|36613.1|36617|36597|27
1609967400000|2021-01-06 21:10:00|36625.3|36605.3|36626.7|36606.7|36634.2|36614.2|36620.3|36600.3|32
1609967700000|2021-01-06 21:15:00|36625.6|36605.6|36619.2|36599.2|36625.6|36605.6|36614.2|36594.2|13
1609968000000|2021-01-06 21:20:00|36621.7|36601.7|36616.7|36596.7|36624.2|36604.2|36616.7|36596.7|11
1609968300000|2021-01-06 21:25:00|36615.6|36595.6|36639.2|36619.2|36639.2|36619.2|36613.1|36593.1|28
1609968600000|2021-01-06 21:30:00|36637|36617|36680.3|36660.3|36684.2|36664.2|36630.3|36610.3|56
1609968900000|2021-01-06 21:35:00|36679.2|36659.2|36651.7|36631.7|36679.2|36659.2|36651.7|36631.7|19
1609969200000|2021-01-06 21:40:00|36656.7|36636.7|36654.2|36634.2|36667.8|36647.8|36654.2|36634.2|25
1609969500000|2021-01-06 21:45:00|36656.7|36636.7|36661.7|36641.7|36669.2|36649.2|36654.2|36634.2|31
1609969800000|2021-01-06 21:50:00|36664.2|36644.2|36660.3|36640.3|36670.3|36650.3|36654.2|36634.2|41
1609970100000|2021-01-06 21:55:00|36661.7|36641.7|36656.7|36636.7|36670.3|36650.3|36647.8|36627.8|61
1609974000000|2021-01-06 23:00:00|36630.1|36610.1|36646.7|36626.7|36661.7|36641.7|36609.2|36589.2|123
1609974300000|2021-01-06 23:05:00|36647.8|36627.8|36655.7|36635.7|36659.2|36639.2|36647.8|36627.8|24
1609974600000|2021-01-06 23:10:00|36656.7|36636.7|36664.2|36644.2|36664.2|36644.2|36654.2|36634.2|13
1609974900000|2021-01-06 23:15:00|36663.2|36643.2|36666.7|36646.7|36671.7|36651.7|36662.8|36642.8|31
1609975200000|2021-01-06 23:20:00|36669.2|36649.2|36669.3|36649.3|36671.7|36651.7|36659.2|36639.2|21
1609975500000|2021-01-06 23:25:00|36666.8|36646.8|36678.2|36658.2|36678.2|36658.2|36661.8|36641.8|30
1609975800000|2021-01-06 23:30:00|36676.8|36656.8|36661.8|36641.8|36676.8|36656.8|36659.3|36639.3|38
1609976100000|2021-01-06 23:35:00|36659.3|36639.3|36651.8|36631.8|36659.3|36639.3|36651.8|36631.8|26
1609976400000|2021-01-06 23:40:00|36649.6|36629.6|36656.8|36636.8|36656.8|36636.8|36643.2|36623.2|17
1609976700000|2021-01-06 23:45:00|36654.3|36634.3|36671.8|36651.8|36674.3|36654.3|36651.8|36631.8|30
1609977000000|2021-01-06 23:50:00|36669.3|36649.3|36666.8|36646.8|36669.3|36649.3|36664.3|36644.3|10
1609977300000|2021-01-06 23:55:00|36665.3|36645.3|36665.7|36645.7|36670.4|36650.4|36664.3|36644.3|17
1609977600000|2021-01-07 00:00:00|36664.3|36644.3|36654.3|36634.3|36664.3|36644.3|36654.3|36634.3|23
1609977900000|2021-01-07 00:05:00|36656.8|36636.8|36651.8|36631.8|36666.8|36646.8|36651.8|36631.8|37
1609978200000|2021-01-07 00:10:00|36650.4|36630.4|36644.3|36624.3|36656.8|36636.8|36642.9|36622.9|47
1609978500000|2021-01-07 00:15:00|36645.4|36625.4|36659.3|36639.3|36659.3|36639.3|36644.3|36624.3|29
1609978800000|2021-01-07 00:20:00|36660.4|36640.4|36649.3|36629.3|36663.2|36643.2|36641.8|36621.8|32
1609979100000|2021-01-07 00:25:00|36650.4|36630.4|36634.3|36614.3|36651.8|36631.8|36634.3|36614.3|31
1609979400000|2021-01-07 00:30:00|36635.7|36615.7|36634.3|36614.3|36644.3|36624.3|36634.3|36614.3|25
1609979700000|2021-01-07 00:35:00|36635.7|36615.7|36629.3|36609.3|36639.3|36619.3|36629.3|36609.3|17
1609980000000|2021-01-07 00:40:00|36631.8|36611.8|36621.8|36601.8|36631.8|36611.8|36616.8|36596.8|26
1609980300000|2021-01-07 00:45:00|36624.3|36604.3|36639.3|36619.3|36641.8|36621.8|36621.8|36601.8|28
1609980600000|2021-01-07 00:50:00|36641.8|36621.8|36661.8|36641.8|36669.3|36649.3|36641.8|36621.8|48
1609980900000|2021-01-07 00:55:00|36656.8|36636.8|36654.3|36634.3|36660.4|36640.4|36649.3|36629.3|23
1609981200000|2021-01-07 01:00:00|36651.8|36631.8|36651.8|36631.8|36676.8|36656.8|36625.4|36605.4|351
1609981500000|2021-01-07 01:05:00|36649.3|36629.3|36694.3|36674.3|36696.8|36676.8|36649.3|36629.3|178
1609981800000|2021-01-07 01:10:00|36696.8|36676.8|36661.8|36641.8|36701.8|36681.8|36656.8|36636.8|167
1609982100000|2021-01-07 01:15:00|36660.7|36640.7|36666.8|36646.8|36686.8|36666.8|36646.8|36626.8|114
1609982400000|2021-01-07 01:20:00|36664.3|36644.3|36645.4|36625.4|36674.3|36654.3|36636.8|36616.8|108
1609982700000|2021-01-07 01:25:00|36644.3|36624.3|36687.9|36667.9|36689.3|36669.3|36641.8|36621.8|133
1609983000000|2021-01-07 01:30:00|36686.8|36666.8|36694.3|36674.3|36709.3|36689.3|36681.8|36661.8|162
1609983300000|2021-01-07 01:35:00|36696.8|36676.8|36729.3|36709.3|36729.3|36709.3|36674.3|36654.3|143
1609983600000|2021-01-07 01:40:00|36726.8|36706.8|36741.8|36721.8|36751.8|36731.8|36716.8|36696.8|142
1609983900000|2021-01-07 01:45:00|36742.9|36722.9|36769.7|36749.7|36769.7|36749.7|36714.3|36694.3|167
1609984200000|2021-01-07 01:50:00|36770.7|36750.7|36801.8|36781.8|36805.7|36785.7|36741.8|36721.8|236
1609984500000|2021-01-07 01:55:00|36800.4|36780.4|36776.8|36756.8|36811.8|36791.8|36766.8|36746.8|224
1609984800000|2021-01-07 02:00:00|36777.9|36757.9|36752.9|36732.9|36791.8|36771.8|36749.3|36729.3|226
1609985100000|2021-01-07 02:05:00|36753.2|36733.2|36746.8|36726.8|36766.8|36746.8|36736.8|36716.8|130
1609985400000|2021-01-07 02:10:00|36751.8|36731.8|36731.8|36711.8|36759.3|36739.3|36726.8|36706.8|117
1609985700000|2021-01-07 02:15:00|36729.3|36709.3|36749.3|36729.3|36756.8|36736.8|36725.4|36705.4|55
1609986000000|2021-01-07 02:20:00|36751.8|36731.8|36739.3|36719.3|36751.8|36731.8|36729.3|36709.3|60
1609986300000|2021-01-07 02:25:00|36740.8|36720.8|36739.3|36719.3|36756.8|36736.8|36736.8|36716.8|92
1609986600000|2021-01-07 02:30:00|36736.8|36716.8|36766.8|36746.8|36771.8|36751.8|36724|36704|147
1609986900000|2021-01-07 02:35:00|36769.3|36749.3|36734.4|36714.4|36771.8|36751.8|36731.9|36711.9|157
1609987200000|2021-01-07 02:40:00|36731.9|36711.9|36726.9|36706.9|36738.3|36718.3|36724|36704|107
1609987500000|2021-01-07 02:45:00|36725.4|36705.4|36709.4|36689.4|36726.9|36706.9|36681.9|36661.9|174
1609987800000|2021-01-07 02:50:00|36711.9|36691.9|36689.4|36669.4|36716.9|36696.9|36686.9|36666.9|82
1609988100000|2021-01-07 02:55:00|36686.9|36666.9|36721.9|36701.9|36726.9|36706.9|36681.9|36661.9|97
1609988400000|2021-01-07 03:00:00|36720.4|36700.4|36731.9|36711.9|36736.9|36716.9|36711.9|36691.9|75
1609988700000|2021-01-07 03:05:00|36729.4|36709.4|36736.9|36716.9|36754.4|36734.4|36721.9|36701.9|93
1609989000000|2021-01-07 03:10:00|36740.5|36720.5|36716.9|36696.9|36741.9|36721.9|36706.9|36686.9|113
1609989300000|2021-01-07 03:15:00|36718.3|36698.3|36724.7|36704.7|36731.9|36711.9|36714.4|36694.4|70
1609989600000|2021-01-07 03:20:00|36726.9|36706.9|36724.4|36704.4|36736.9|36716.9|36723|36703|119
1609989900000|2021-01-07 03:25:00|36725.8|36705.8|36741.9|36721.9|36746.9|36726.9|36711.9|36691.9|48
1609990200000|2021-01-07 03:30:00|36743.3|36723.3|36736.9|36716.9|36746.9|36726.9|36731.9|36711.9|28
1609990500000|2021-01-07 03:35:00|36739.4|36719.4|36746.9|36726.9|36746.9|36726.9|36739.4|36719.4|15
1609990800000|2021-01-07 03:40:00|36745.8|36725.8|36746.9|36726.9|36746.9|36726.9|36734.4|36714.4|24
1609991100000|2021-01-07 03:45:00|36744.4|36724.4|36749.4|36729.4|36751.9|36731.9|36739.4|36719.4|24
1609991400000|2021-01-07 03:50:00|36746.9|36726.9|36716.9|36696.9|36746.9|36726.9|36706.9|36686.9|40
1609991700000|2021-01-07 03:55:00|36718.3|36698.3|36716.9|36696.9|36721.9|36701.9|36716.9|36696.9|14
1609992000000|2021-01-07 04:00:00|36719.4|36699.4|36721.9|36701.9|36725.8|36705.8|36716.9|36696.9|14
1609992300000|2021-01-07 04:05:00|36724.4|36704.4|36714.4|36694.4|36726.9|36706.9|36711.9|36691.9|33
1609992600000|2021-01-07 04:10:00|36716.9|36696.9|36721.9|36701.9|36723.3|36703.3|36716.9|36696.9|19
1609992900000|2021-01-07 04:15:00|36723.3|36703.3|36731.9|36711.9|36731.9|36711.9|36721.9|36701.9|17
1609993200000|2021-01-07 04:20:00|36729.4|36709.4|36726.9|36706.9|36731.9|36711.9|36726.9|36706.9|13
1609993500000|2021-01-07 04:25:00|36729.4|36709.4|36723|36703|36731.9|36711.9|36721.6|36701.6|18
1609993800000|2021-01-07 04:30:00|36725.5|36705.5|36726.9|36706.9|36729.4|36709.4|36721.9|36701.9|22
1609994100000|2021-01-07 04:35:00|36725.5|36705.5|36726.9|36706.9|36728.3|36708.3|36723|36703|17
1609994400000|2021-01-07 04:40:00|36725.5|36705.5|36711.9|36691.9|36725.5|36705.5|36706.9|36686.9|39
1609994700000|2021-01-07 04:45:00|36710.5|36690.5|36721.9|36701.9|36721.9|36701.9|36709.4|36689.4|16
1609995000000|2021-01-07 04:50:00|36724.4|36704.4|36721.9|36701.9|36724.4|36704.4|36719.4|36699.4|11
1609995300000|2021-01-07 04:55:00|36718|36698|36711.9|36691.9|36718|36698|36706.9|36686.9|12
1609995600000|2021-01-07 05:00:00|36710.5|36690.5|36716.9|36696.9|36719.4|36699.4|36706.9|36686.9|31
1609995900000|2021-01-07 05:05:00|36718.3|36698.3|36724.4|36704.4|36726.9|36706.9|36711.9|36691.9|28
1609996200000|2021-01-07 05:10:00|36726.9|36706.9|36676.9|36656.9|36726.9|36706.9|36661.9|36641.9|110
1609996500000|2021-01-07 05:15:00|36674.4|36654.4|36671.9|36651.9|36676.9|36656.9|36646.9|36626.9|107
1609996800000|2021-01-07 05:20:00|36666.9|36646.9|36666.9|36646.9|36671.9|36651.9|36664.4|36644.4|67
1609997100000|2021-01-07 05:25:00|36661.9|36641.9|36686.9|36666.9|36686.9|36666.9|36661.9|36641.9|74
1609997400000|2021-01-07 05:30:00|36685.5|36665.5|36621.9|36601.9|36691.9|36671.9|36594.4|36574.4|386
1609997700000|2021-01-07 05:35:00|36619.4|36599.4|36584.4|36564.4|36631.9|36611.9|36574.4|36554.4|246
1609998000000|2021-01-07 05:40:00|36586.9|36566.9|36621.9|36601.9|36631.9|36611.9|36584.4|36564.4|126
1609998300000|2021-01-07 05:45:00|36616.9|36596.9|36667|36647|36669.5|36649.5|36611.9|36591.9|141
1609998600000|2021-01-07 05:50:00|36665.9|36645.9|36759.5|36739.5|36759.5|36739.5|36662|36642|259
1609998900000|2021-01-07 05:55:00|36760.5|36740.5|36762|36742|36772|36752|36727|36707|166
1609999200000|2021-01-07 06:00:00|36764.5|36744.5|36764.5|36744.5|36778.4|36758.4|36752|36732|162
1609999500000|2021-01-07 06:05:00|36762|36742|36772|36752|36797|36777|36754.5|36734.5|147
1609999800000|2021-01-07 06:10:00|36777|36757|36749.5|36729.5|36777|36757|36732|36712|136
1610000100000|2021-01-07 06:15:00|36748.1|36728.1|36782|36762|36794.5|36774.5|36747|36727|196
1610000400000|2021-01-07 06:20:00|36784.5|36764.5|36797|36777|36813.1|36793.1|36782|36762|161
1610000700000|2021-01-07 06:25:00|36799.5|36779.5|36814.5|36794.5|36827|36807|36792|36772|128
1610001000000|2021-01-07 06:30:00|36813.1|36793.1|36829.5|36809.5|36837|36817|36807|36787|159
1610001300000|2021-01-07 06:35:00|36832|36812|36829.5|36809.5|36835.9|36815.9|36814.5|36794.5|121
1610001600000|2021-01-07 06:40:00|36827|36807|36799.5|36779.5|36832|36812|36797|36777|100
1610001900000|2021-01-07 06:45:00|36802|36782|36827|36807|36833.4|36813.4|36797|36777|119
1610002200000|2021-01-07 06:50:00|36825.9|36805.9|36847|36827|36872|36852|36824.5|36804.5|192
1610002500000|2021-01-07 06:55:00|36845.6|36825.6|36847|36827|36852|36832|36824.5|36804.5|222
1610002800000|2021-01-07 07:00:00|36845.9|36825.9|36832|36812|36867|36847|36827|36807|80
1610003100000|2021-01-07 07:05:00|36827|36807|36793.1|36773.1|36833.4|36813.4|36791.7|36771.7|101
1610003400000|2021-01-07 07:10:00|36791.7|36771.7|36803.4|36783.4|36807|36787|36787|36767|52
1610003700000|2021-01-07 07:15:00|36805.9|36785.9|36842|36822|36848.4|36828.4|36805.9|36785.9|96
1610004000000|2021-01-07 07:20:00|36844.5|36824.5|36837|36817|36852|36832|36835.6|36815.6|24
1610004300000|2021-01-07 07:25:00|36832|36812|36812|36792|36832|36812|36812|36792|54
1610004600000|2021-01-07 07:30:00|36810.6|36790.6|36782|36762|36812|36792|36777|36757|76
1610004900000|2021-01-07 07:35:00|36783.1|36763.1|36764.5|36744.5|36807|36787|36759.5|36739.5|321
1610005200000|2021-01-07 07:40:00|36767|36747|36754.5|36734.5|36767|36747|36737|36717|88
1610005500000|2021-01-07 07:45:00|36752|36732|36752|36732|36759.5|36739.5|36727|36707|94
1610005800000|2021-01-07 07:50:00|36754.5|36734.5|36767|36747|36779.5|36759.5|36754.5|36734.5|78
1610006100000|2021-01-07 07:55:00|36769.5|36749.5|36779.5|36759.5|36782|36762|36762|36742|64
1610006400000|2021-01-07 08:00:00|36776.7|36756.7|36739.5|36719.5|36787|36767|36739.5|36719.5|163
1610006700000|2021-01-07 08:05:00|36737|36717|36639.5|36619.5|36737|36717|36631.7|36611.7|326
1610007000000|2021-01-07 08:10:00|36637|36617|36672|36652|36677|36657|36635.6|36615.6|171
1610007300000|2021-01-07 08:15:00|36669.5|36649.5|36694.5|36674.5|36722|36702|36657|36637|151
1610007600000|2021-01-07 08:20:00|36692|36672|36722|36702|36727|36707|36689.5|36669.5|107
1610007900000|2021-01-07 08:25:00|36723.4|36703.4|36707|36687|36729.5|36709.5|36707|36687|53
1610008200000|2021-01-07 08:30:00|36708.4|36688.4|36659.5|36639.5|36714.5|36694.5|36647|36627|156
1610008500000|2021-01-07 08:35:00|36660.9|36640.9|36672|36652|36684.5|36664.5|36659.5|36639.5|66
1610008800000|2021-01-07 08:40:00|36670.6|36650.6|36724.5|36704.5|36727|36707|36667|36647|88
1610009100000|2021-01-07 08:45:00|36723.4|36703.4|36709.5|36689.5|36724.5|36704.5|36697|36677|51
1610009400000|2021-01-07 08:50:00|36707|36687|36700.6|36680.6|36707|36687|36664.5|36644.5|95
1610009700000|2021-01-07 08:55:00|36699.2|36679.2|36654.5|36634.5|36712|36692|36652|36632|65
1610010000000|2021-01-07 09:00:00|36652|36632|36647.1|36627.1|36662.1|36642.1|36632.1|36612.1|137
1610010300000|2021-01-07 09:05:00|36645.6|36625.6|36704.6|36684.6|36719.6|36699.6|36639.6|36619.6|135
1610010600000|2021-01-07 09:10:00|36707.1|36687.1|36675.7|36655.7|36712.1|36692.1|36675.7|36655.7|43
1610010900000|2021-01-07 09:15:00|36677.1|36657.1|36689.6|36669.6|36700.7|36680.7|36672.1|36652.1|37
1610011200000|2021-01-07 09:20:00|36688.5|36668.5|36702.1|36682.1|36714.6|36694.6|36687.1|36667.1|22
1610011500000|2021-01-07 09:25:00|36704.6|36684.6|36694.6|36674.6|36712.1|36692.1|36687.1|36667.1|24
1610011800000|2021-01-07 09:30:00|36696|36676|36702.1|36682.1|36722.1|36702.1|36682.1|36662.1|100
1610012100000|2021-01-07 09:35:00|36703.5|36683.5|36697.1|36677.1|36704.6|36684.6|36684.6|36664.6|42
1610012400000|2021-01-07 09:40:00|36696|36676|36658.2|36638.2|36702.1|36682.1|36656.8|36636.8|58
1610012700000|2021-01-07 09:45:00|36657.1|36637.1|36622.1|36602.1|36659.6|36639.6|36619.6|36599.6|139
1610013000000|2021-01-07 09:50:00|36624.6|36604.6|36623.5|36603.5|36634.6|36614.6|36557.1|36537.1|506
1610013300000|2021-01-07 09:55:00|36622.1|36602.1|36624.6|36604.6|36652.1|36632.1|36612.1|36592.1|87
1610013600000|2021-01-07 10:00:00|36626|36606|36625.7|36605.7|36636|36616|36614.6|36594.6|61
1610013900000|2021-01-07 10:05:00|36627.1|36607.1|36607.1|36587.1|36649.6|36629.6|36607.1|36587.1|66
1610014200000|2021-01-07 10:10:00|36604.6|36584.6|36592.1|36572.1|36617.1|36597.1|36592.1|36572.1|57
1610014500000|2021-01-07 10:15:00|36589.9|36569.9|36607.1|36587.1|36622.1|36602.1|36584.6|36564.6|62
1610014800000|2021-01-07 10:20:00|36609.6|36589.6|36587.1|36567.1|36631|36611|36584.6|36564.6|75
1610015100000|2021-01-07 10:25:00|36579.6|36559.6|36579.6|36559.6|36594.6|36574.6|36560.7|36540.7|124
1610015400000|2021-01-07 10:30:00|36571.8|36551.8|36604.6|36584.6|36614.6|36594.6|36568.2|36548.2|71
1610015700000|2021-01-07 10:35:00|36602.1|36582.1|36577.1|36557.1|36607.1|36587.1|36572.1|36552.1|110
1610016000000|2021-01-07 10:40:00|36574.6|36554.6|36547.1|36527.1|36577.1|36557.1|36527.1|36507.1|335
1610016300000|2021-01-07 10:45:00|36542.1|36522.1|36564.6|36544.6|36564.6|36544.6|36539.6|36519.6|87
1610016600000|2021-01-07 10:50:00|36562.1|36542.1|36495.7|36475.7|36564.6|36544.6|36488.2|36468.2|260
1610016900000|2021-01-07 10:55:00|36497.1|36477.1|36492.1|36472.1|36522.1|36502.1|36492.1|36472.1|101
1610017200000|2021-01-07 11:00:00|36490.7|36470.7|36512.1|36492.1|36519.6|36499.6|36453.5|36433.5|280
1610017500000|2021-01-07 11:05:00|36509.6|36489.6|36547.1|36527.1|36547.1|36527.1|36509.6|36489.6|126
1610017800000|2021-01-07 11:10:00|36543.2|36523.2|36538.5|36518.5|36549.6|36529.6|36527.1|36507.1|78
1610018100000|2021-01-07 11:15:00|36542.1|36522.1|36552.1|36532.1|36552.1|36532.1|36539.6|36519.6|98
1610018400000|2021-01-07 11:20:00|36553.5|36533.5|36577.1|36557.1|36582.1|36562.1|36544.6|36524.6|101
1610018700000|2021-01-07 11:25:00|36576|36556|36579.6|36559.6|36592.1|36572.1|36562.1|36542.1|89
1610019000000|2021-01-07 11:30:00|36582.1|36562.1|36607.1|36587.1|36612.1|36592.1|36582.1|36562.1|126
1610019300000|2021-01-07 11:35:00|36609.6|36589.6|36622.1|36602.1|36658.2|36638.2|36608.5|36588.5|188
1610019600000|2021-01-07 11:40:00|36619.6|36599.6|36609.6|36589.6|36627.1|36607.1|36592.1|36572.1|167
1610019900000|2021-01-07 11:45:00|36612.1|36592.1|36627.1|36607.1|36637.1|36617.1|36599.6|36579.6|78
1610020200000|2021-01-07 11:50:00|36629.6|36609.6|36609.6|36589.6|36637.1|36617.1|36607.1|36587.1|52
1610020500000|2021-01-07 11:55:00|36608.2|36588.2|36602.1|36582.1|36622.1|36602.1|36599.6|36579.6|42
1610020800000|2021-01-07 12:00:00|36604.6|36584.6|36608.2|36588.2|36612.1|36592.1|36597.1|36577.1|60
1610021100000|2021-01-07 12:05:00|36607.1|36587.1|36598.2|36578.2|36627.1|36607.1|36591.1|36571.1|59
1610021400000|2021-01-07 12:10:00|36602.1|36582.1|36584.7|36564.7|36617.2|36597.2|36578.2|36558.2|87
1610021700000|2021-01-07 12:15:00|36586.1|36566.1|36579.7|36559.7|36599.7|36579.7|36569.7|36549.7|143
1610022000000|2021-01-07 12:20:00|36581.1|36561.1|36572.2|36552.2|36587.2|36567.2|36552.2|36532.2|139
1610022300000|2021-01-07 12:25:00|36573.6|36553.6|36587.2|36567.2|36587.2|36567.2|36554.7|36534.7|143
1610022600000|2021-01-07 12:30:00|36588.3|36568.3|36533.6|36513.6|36592.2|36572.2|36514.7|36494.7|290
1610022900000|2021-01-07 12:35:00|36535|36515|36567.2|36547.2|36567.2|36547.2|36530.8|36510.8|236
1610023200000|2021-01-07 12:40:00|36562.2|36542.2|36607.2|36587.2|36607.2|36587.2|36553.6|36533.6|157
1610023500000|2021-01-07 12:45:00|36609.7|36589.7|36607.2|36587.2|36617.2|36597.2|36602.2|36582.2|91
1610023800000|2021-01-07 12:50:00|36605.8|36585.8|36574.7|36554.7|36605.8|36585.8|36572.2|36552.2|94
1610024100000|2021-01-07 12:55:00|36577.2|36557.2|36562.2|36542.2|36582.2|36562.2|36543.3|36523.3|102
1610024400000|2021-01-07 13:00:00|36560.8|36540.8|36546.1|36526.1|36612.2|36592.2|36534.4|36514.4|485
1610024700000|2021-01-07 13:05:00|36544.7|36524.7|36525.8|36505.8|36549.7|36529.7|36473.3|36453.3|593
1610025000000|2021-01-07 13:10:00|36524.4|36504.4|36549.4|36529.4|36554.4|36534.4|36503|36483|456
1610025300000|2021-01-07 13:15:00|36548|36528|36518.3|36498.3|36548|36528|36504.4|36484.4|214
1610025600000|2021-01-07 13:20:00|36514.4|36494.4|36590.8|36570.8|36599.4|36579.4|36514.4|36494.4|451
1610025900000|2021-01-07 13:25:00|36589.4|36569.4|36621.9|36601.9|36621.9|36601.9|36564.4|36544.4|269
1610026200000|2021-01-07 13:30:00|36620.5|36600.5|36618.3|36598.3|36641.9|36621.9|36594.4|36574.4|332
1610026500000|2021-01-07 13:35:00|36615.8|36595.8|36646.9|36626.9|36654.4|36634.4|36600.5|36580.5|218
1610026800000|2021-01-07 13:40:00|36645.8|36625.8|36686.9|36666.9|36695.8|36675.8|36640.8|36620.8|335
1610027100000|2021-01-07 13:45:00|36685.8|36665.8|36621.9|36601.9|36686.9|36666.9|36614.4|36594.4|215
1610027400000|2021-01-07 13:50:00|36620.8|36600.8|36625.8|36605.8|36629.4|36609.4|36589.4|36569.4|214
1610027700000|2021-01-07 13:55:00|36626.9|36606.9|36648.3|36628.3|36654.4|36634.4|36614.4|36594.4|139
1610028000000|2021-01-07 14:00:00|36646.9|36626.9|36724.4|36704.4|36724.4|36704.4|36644.1|36624.1|328
1610028300000|2021-01-07 14:05:00|36719.4|36699.4|36739.4|36719.4|36739.4|36719.4|36704.4|36684.4|287
1610028600000|2021-01-07 14:10:00|36740.5|36720.5|36851.9|36831.9|36929.4|36909.4|36719.4|36699.4|697
1610028900000|2021-01-07 14:15:00|36853.3|36833.3|36997.2|36977.2|37012.2|36992.2|36853.3|36833.3|1636
1610029200000|2021-01-07 14:20:00|37000|36980|37049.4|37029.4|37087.2|37067.2|36977.2|36957.2|1230
1610029500000|2021-01-07 14:25:00|37050.8|37030.8|37019.4|36999.4|37137.2|37117.2|36975.8|36955.8|1303
1610029800000|2021-01-07 14:30:00|37018|36998|37099.4|37079.4|37113.3|37093.3|37015.5|36995.5|765
1610030100000|2021-01-07 14:35:00|37100.5|37080.5|37075.8|37055.8|37152.2|37132.2|37069.4|37049.4|1018
1610030400000|2021-01-07 14:40:00|37079.4|37059.4|37014.4|36994.4|37104.4|37084.4|37014.4|36994.4|572
1610030700000|2021-01-07 14:45:00|37016.9|36996.9|37036.9|37016.9|37081.9|37061.9|36999.4|36979.4|533
1610031000000|2021-01-07 14:50:00|37039.4|37019.4|36984.4|36964.4|37053.3|37033.3|36981.9|36961.9|392
1610031300000|2021-01-07 14:55:00|36983|36963|37034.4|37014.4|37036.9|37016.9|36974.4|36954.4|360
1610031600000|2021-01-07 15:00:00|37035.5|37015.5|37074.4|37054.4|37089.4|37069.4|37029.4|37009.4|393
1610031900000|2021-01-07 15:05:00|37079.4|37059.4|37079.4|37059.4|37094.4|37074.4|37046.9|37026.9|304
1610032200000|2021-01-07 15:10:00|37080.8|37060.8|37005.8|36985.8|37088.3|37068.3|36991.9|36971.9|347
1610032500000|2021-01-07 15:15:00|37007.2|36987.2|37024.5|37004.5|37062.2|37042.2|37006.9|36986.9|292
1610032800000|2021-01-07 15:20:00|37025.8|37005.8|36954.5|36934.5|37054.5|37034.5|36954.5|36934.5|486
1610033100000|2021-01-07 15:25:00|36958.4|36938.4|36998.7|36978.7|37007.3|36987.3|36909.5|36889.5|636
1610033400000|2021-01-07 15:30:00|36999.8|36979.8|37045.9|37025.9|37051.2|37031.2|36995.1|36975.1|372
1610033700000|2021-01-07 15:35:00|37044.8|37024.8|37062.3|37042.3|37067.3|37047.3|37029.8|37009.8|275
1610034000000|2021-01-07 15:40:00|37064.8|37044.8|37064.8|37044.8|37082.3|37062.3|37047.3|37027.3|224
1610034300000|2021-01-07 15:45:00|37066.2|37046.2|37089.8|37069.8|37092.3|37072.3|37053.4|37033.4|308
1610034600000|2021-01-07 15:50:00|37092.3|37072.3|37052.3|37032.3|37102.3|37082.3|37049.8|37029.8|187
1610034900000|2021-01-07 15:55:00|37049.8|37029.8|37050.1|37030.1|37072.3|37052.3|37032.3|37012.3|190
1610035200000|2021-01-07 16:00:00|37051.5|37031.5|37062.3|37042.3|37092.3|37072.3|37051.5|37031.5|211
1610035500000|2021-01-07 16:05:00|37064.8|37044.8|37057.3|37037.3|37082.3|37062.3|37053.4|37033.4|148
1610035800000|2021-01-07 16:10:00|37059.8|37039.8|37052.3|37032.3|37062.3|37042.3|37039.8|37019.8|124
1610036100000|2021-01-07 16:15:00|37057.3|37037.3|37043.4|37023.4|37058.7|37038.7|37032.3|37012.3|196
1610036400000|2021-01-07 16:20:00|37042.3|37022.3|37057.3|37037.3|37072.3|37052.3|37042.3|37022.3|176
1610036700000|2021-01-07 16:25:00|37055.9|37035.9|37082.3|37062.3|37083.7|37063.7|37052.3|37032.3|175
1610037000000|2021-01-07 16:30:00|37087.3|37067.3|37092.3|37072.3|37097.3|37077.3|37079.8|37059.8|189
1610037300000|2021-01-07 16:35:00|37096.2|37076.2|37093.4|37073.4|37116.2|37096.2|37092.3|37072.3|237
1610037600000|2021-01-07 16:40:00|37094.8|37074.8|37117.3|37097.3|37117.3|37097.3|37092.3|37072.3|176
1610037900000|2021-01-07 16:45:00|37118.4|37098.4|37122.3|37102.3|37132.3|37112.3|37112.3|37092.3|227
1610038200000|2021-01-07 16:50:00|37117.3|37097.3|37052.3|37032.3|37121.2|37101.2|37022.3|37002.3|563
1610038500000|2021-01-07 16:55:00|37054.8|37034.8|37043.4|37023.4|37077.3|37057.3|37042.3|37022.3|212
1610038800000|2021-01-07 17:00:00|37047.3|37027.3|37023.7|37003.7|37047.3|37027.3|37014.8|36994.8|192
1610039100000|2021-01-07 17:05:00|37022.3|37002.3|37027.3|37007.3|37030.9|37010.9|37007.3|36987.3|188
1610039400000|2021-01-07 17:10:00|37023.4|37003.4|36952.3|36932.3|37023.4|37003.4|36942.3|36922.3|355
1610039700000|2021-01-07 17:15:00|36957.3|36937.3|36932.3|36912.3|36982.3|36962.3|36932.3|36912.3|303
1610040000000|2021-01-07 17:20:00|36933.4|36913.4|36922|36902|36968.4|36948.4|36922|36902|253
1610040300000|2021-01-07 17:25:00|36920.6|36900.6|36928.4|36908.4|36939.5|36919.5|36912|36892|132
1610040600000|2021-01-07 17:30:00|36929.5|36909.5|36960.9|36940.9|36962|36942|36920.9|36900.9|170
1610040900000|2021-01-07 17:35:00|36959.5|36939.5|36958.4|36938.4|36964.5|36944.5|36952|36932|115
1610041200000|2021-01-07 17:40:00|36955.9|36935.9|36929.5|36909.5|36955.9|36935.9|36925.6|36905.6|214
1610041500000|2021-01-07 17:45:00|36930.9|36910.9|36933.1|36913.1|36953.4|36933.4|36918.1|36898.1|131
1610041800000|2021-01-07 17:50:00|36934.5|36914.5|36974.5|36954.5|36979.5|36959.5|36934.5|36914.5|142
1610042100000|2021-01-07 17:55:00|36975.9|36955.9|37009.5|36989.5|37009.5|36989.5|36964.5|36944.5|559
1610042400000|2021-01-07 18:00:00|37008.4|36988.4|36994.5|36974.5|37012.3|36992.3|36989.5|36969.5|171
1610042700000|2021-01-07 18:05:00|36989.5|36969.5|36994.5|36974.5|36994.8|36974.8|36984.5|36964.5|82
1610043000000|2021-01-07 18:10:00|37004.5|36984.5|37030.7|37010.7|37030.7|37010.7|37004.5|36984.5|164
1610043300000|2021-01-07 18:15:00|37049.5|37029.5|37034.6|37014.6|37055.7|37035.7|37034.6|37014.6|124
1610043600000|2021-01-07 18:20:00|37038.2|37018.2|37020.9|37000.9|37039.6|37019.6|37013.2|36993.2|99
1610043900000|2021-01-07 18:25:00|37022.1|37002.1|37023.2|37003.2|37035.9|37015.9|37019.6|36999.6|92
1610044200000|2021-01-07 18:30:00|37024.6|37004.6|37039.6|37019.6|37049.6|37029.6|37023.2|37003.2|76
1610044500000|2021-01-07 18:35:00|37037.1|37017.1|37059.6|37039.6|37059.6|37039.6|37034.6|37014.6|62
1610044800000|2021-01-07 18:40:00|37056|37036|37072.1|37052.1|37074.6|37054.6|37052.1|37032.1|90
1610045100000|2021-01-07 18:45:00|37069.6|37049.6|37074.6|37054.6|37074.6|37054.6|37022.1|37002.1|150
1610045400000|2021-01-07 18:50:00|37071.8|37051.8|37062.1|37042.1|37076|37056|37062.1|37042.1|115
1610045700000|2021-01-07 18:55:00|37061|37041|37079.6|37059.6|37084.6|37064.6|37059.6|37039.6|66
1610046000000|2021-01-07 19:00:00|37084.6|37064.6|37064.6|37044.6|37084.6|37064.6|37054.6|37034.6|72
1610046300000|2021-01-07 19:05:00|37066|37046|37072.1|37052.1|37079.6|37059.6|37066|37046|40
1610046600000|2021-01-07 19:10:00|37070.7|37050.7|37044.6|37024.6|37070.7|37050.7|37039.6|37019.6|46
1610046900000|2021-01-07 19:15:00|37047.1|37027.1|37029.6|37009.6|37049.6|37029.6|37024.6|37004.6|42
1610047200000|2021-01-07 19:20:00|37030.7|37010.7|37062.1|37042.1|37062.1|37042.1|37030.7|37010.7|75
1610047500000|2021-01-07 19:25:00|37059.6|37039.6|37052.1|37032.1|37064.6|37044.6|37047.1|37027.1|24
1610047800000|2021-01-07 19:30:00|37053.5|37033.5|37059.6|37039.6|37066|37046|37053.5|37033.5|20
1610048100000|2021-01-07 19:35:00|37061|37041|37057.1|37037.1|37064.6|37044.6|37057.1|37037.1|12
1610048400000|2021-01-07 19:40:00|37055.7|37035.7|37089.6|37069.6|37094.6|37074.6|37054.6|37034.6|32
1610048700000|2021-01-07 19:45:00|37091|37071|37074.6|37054.6|37094.6|37074.6|37074.6|37054.6|36
1610049000000|2021-01-07 19:50:00|37072.1|37052.1|37082.1|37062.1|37082.1|37062.1|37066|37046|56
1610049300000|2021-01-07 19:55:00|37080.7|37060.7|37091|37071|37093.2|37073.2|37080.7|37060.7|34
1610049600000|2021-01-07 20:00:00|37094.6|37074.6|37104.6|37084.6|37104.6|37084.6|37093.5|37073.5|37
1610049900000|2021-01-07 20:05:00|37102.4|37082.4|37094.6|37074.6|37107.1|37087.1|37091|37071|51
1610050200000|2021-01-07 20:10:00|37092.1|37072.1|37074.3|37054.3|37094.6|37074.6|37063.2|37043.2|38
1610050500000|2021-01-07 20:15:00|37075.7|37055.7|37080.7|37060.7|37084.6|37064.6|37075.7|37055.7|23
1610050800000|2021-01-07 20:20:00|37079.6|37059.6|37112.1|37092.1|37112.1|37092.1|37079.6|37059.6|43
1610051100000|2021-01-07 20:25:00|37110.7|37090.7|37118.2|37098.2|37118.2|37098.2|37107.1|37087.1|47
1610051400000|2021-01-07 20:30:00|37116|37096|37124.6|37104.6|37129.6|37109.6|37114.6|37094.6|76
1610051700000|2021-01-07 20:35:00|37127.1|37107.1|37134.6|37114.6|37134.6|37114.6|37124.6|37104.6|26
1610052000000|2021-01-07 20:40:00|37132.4|37112.4|37124.6|37104.6|37132.4|37112.4|37124.6|37104.6|17
1610052300000|2021-01-07 20:45:00|37129.6|37109.6|37119.6|37099.6|37129.6|37109.6|37119.6|37099.6|20
1610052600000|2021-01-07 20:50:00|37118.2|37098.2|37099.6|37079.6|37119.6|37099.6|37094.6|37074.6|80
1610052900000|2021-01-07 20:55:00|37098.2|37078.2|37092.1|37072.1|37098.2|37078.2|37062.1|37042.1|84
1610053200000|2021-01-07 21:00:00|37090.7|37070.7|37079.6|37059.6|37092.1|37072.1|37077.1|37057.1|34
1610053500000|2021-01-07 21:05:00|37077.1|37057.1|37084.6|37064.6|37087.1|37067.1|37074.6|37054.6|37
1610053800000|2021-01-07 21:10:00|37082.1|37062.1|37087.1|37067.1|37094.6|37074.6|37079.6|37059.6|38
1610054100000|2021-01-07 21:15:00|37088.5|37068.5|37092.2|37072.2|37094.7|37074.7|37084.6|37064.6|19
1610054400000|2021-01-07 21:20:00|37094.7|37074.7|37089.7|37069.7|37094.7|37074.7|37089.7|37069.7|10
1610054700000|2021-01-07 21:25:00|37093.3|37073.3|37109.7|37089.7|37110.8|37090.8|37089.7|37069.7|32
1610055000000|2021-01-07 21:30:00|37110.8|37090.8|37109.7|37089.7|37119.7|37099.7|37108.3|37088.3|47
1610055300000|2021-01-07 21:35:00|37104.7|37084.7|37099.7|37079.7|37104.7|37084.7|37097.2|37077.2|9
1610055600000|2021-01-07 21:40:00|37097.2|37077.2|37109.7|37089.7|37109.7|37089.7|37094.7|37074.7|38
1610055900000|2021-01-07 21:45:00|37111.9|37091.9|37115.8|37095.8|37115.8|37095.8|37102.2|37082.2|82
1610056200000|2021-01-07 21:50:00|37121.9|37101.9|37119.7|37099.7|37124.7|37104.7|37119.7|37099.7|26
1610056500000|2021-01-07 21:55:00|37116.1|37096.1|37109.7|37089.7|37117.2|37097.2|37109.7|37089.7|81
1610060400000|2021-01-07 23:00:00|37102.8|37082.8|37089.7|37069.7|37113.6|37093.6|37069.7|37049.7|105
1610060700000|2021-01-07 23:05:00|37087.2|37067.2|37084.7|37064.7|37087.2|37067.2|37082.2|37062.2|21
1610061000000|2021-01-07 23:10:00|37087.2|37067.2|37092.2|37072.2|37092.2|37072.2|37087.2|37067.2|8
1610061300000|2021-01-07 23:15:00|37090.8|37070.8|37074.7|37054.7|37090.8|37070.8|37074.7|37054.7|25
1610061600000|2021-01-07 23:20:00|37079.7|37059.7|37087.2|37067.2|37087.2|37067.2|37079.7|37059.7|18
1610061900000|2021-01-07 23:25:00|37084.7|37064.7|37074.7|37054.7|37084.7|37064.7|37074.7|37054.7|12
1610062200000|2021-01-07 23:30:00|37077.2|37057.2|37082.2|37062.2|37087.2|37067.2|37074.7|37054.7|21
1610062500000|2021-01-07 23:35:00|37083.6|37063.6|37094.7|37074.7|37097.2|37077.2|37083.6|37063.6|20
1610062800000|2021-01-07 23:40:00|37095.8|37075.8|37094.7|37074.7|37104.7|37084.7|37094.7|37074.7|17
1610063100000|2021-01-07 23:45:00|37096.1|37076.1|37109.7|37089.7|37109.7|37089.7|37096.1|37076.1|24
1610063400000|2021-01-07 23:50:00|37112.2|37092.2|37122.2|37102.2|37122.2|37102.2|37112.2|37092.2|21
1610063700000|2021-01-07 23:55:00|37123.4|37103.4|37118.4|37098.4|37129.7|37109.7|37118.4|37098.4|34
1610064000000|2021-01-08 00:00:00|37119.7|37099.7|37089.7|37069.7|37119.7|37099.7|37084.7|37064.7|40
1610064300000|2021-01-08 00:05:00|37094.7|37074.7|37124.7|37104.7|37124.7|37104.7|37092.2|37072.2|65
1610064600000|2021-01-08 00:10:00|37123.4|37103.4|37144.8|37124.8|37149.8|37129.8|37117.2|37097.2|78
1610064900000|2021-01-08 00:15:00|37142.3|37122.3|37144.8|37124.8|37144.8|37124.8|37134.8|37114.8|22
1610065200000|2021-01-08 00:20:00|37149.8|37129.8|37144.8|37124.8|37152.3|37132.3|37144.8|37124.8|31
1610065500000|2021-01-08 00:25:00|37167.3|37147.3|37184.8|37164.8|37184.8|37164.8|37164.8|37144.8|96
1610065800000|2021-01-08 00:30:00|37189.8|37169.8|37184.8|37164.8|37204.8|37184.8|37184.8|37164.8|103
1610066100000|2021-01-08 00:35:00|37183.6|37163.6|37169.8|37149.8|37183.6|37163.6|37164.8|37144.8|58
1610066400000|2021-01-08 00:40:00|37167.3|37147.3|37152.3|37132.3|37167.3|37147.3|37149.8|37129.8|45
1610066700000|2021-01-08 00:45:00|37154.8|37134.8|37167.3|37147.3|37167.3|37147.3|37152.3|37132.3|37
1610067000000|2021-01-08 00:50:00|37164.8|37144.8|37162.3|37142.3|37179.8|37159.8|37162.3|37142.3|89
1610067300000|2021-01-08 00:55:00|37163.7|37143.7|37167.3|37147.3|37169.8|37149.8|37154.8|37134.8|52
1610067600000|2021-01-08 01:00:00|37169.8|37149.8|37332.3|37312.3|37383.4|37363.4|37154.8|37134.8|971
1610067900000|2021-01-08 01:05:00|37327.3|37307.3|37289.8|37269.8|37374.8|37354.8|37241.2|37221.2|500
1610068200000|2021-01-08 01:10:00|37292.3|37272.3|37263.4|37243.4|37317.3|37297.3|37254.8|37234.8|329
1610068500000|2021-01-08 01:15:00|37262.3|37242.3|37235.9|37215.9|37302.3|37282.3|37234.8|37214.8|209
1610068800000|2021-01-08 01:20:00|37234.8|37214.8|37222.3|37202.3|37255.9|37235.9|37202.3|37182.3|327
1610069100000|2021-01-08 01:25:00|37224.8|37204.8|37257.3|37237.3|37262.3|37242.3|37224.8|37204.8|147
1610069400000|2021-01-08 01:30:00|37258.7|37238.7|37229.8|37209.8|37267.3|37247.3|37209.8|37189.8|348
1610069700000|2021-01-08 01:35:00|37227.3|37207.3|37253.7|37233.7|37264.8|37244.8|37217.3|37197.3|276
1610070000000|2021-01-08 01:40:00|37254.8|37234.8|37259.8|37239.8|37274.8|37254.8|37222.3|37202.3|242
1610070300000|2021-01-08 01:45:00|37257.3|37237.3|37274.8|37254.8|37285.9|37265.9|37254.8|37234.8|181
1610070600000|2021-01-08 01:50:00|37272.3|37252.3|37258.4|37238.4|37284.8|37264.8|37258.4|37238.4|121
1610070900000|2021-01-08 01:55:00|37255.9|37235.9|37239.8|37219.8|37259.8|37239.8|37202.3|37182.3|253
1610071200000|2021-01-08 02:00:00|37237|37217|37249.8|37229.8|37252.3|37232.3|37222.3|37202.3|136
1610071500000|2021-01-08 02:05:00|37254.8|37234.8|37227.3|37207.3|37259.8|37239.8|37219.8|37199.8|103
1610071800000|2021-01-08 02:10:00|37225.9|37205.9|37239.8|37219.8|37259.8|37239.8|37224.8|37204.8|104
1610072100000|2021-01-08 02:15:00|37242.3|37222.3|37264.8|37244.8|37264.8|37244.8|37234.8|37214.8|49
1610072400000|2021-01-08 02:20:00|37263.7|37243.7|37272.3|37252.3|37274.8|37254.8|37259.8|37239.8|28
1610072700000|2021-01-08 02:25:00|37274.8|37254.8|37277.3|37257.3|37299.8|37279.8|37274.8|37254.8|76
1610073000000|2021-01-08 02:30:00|37278.7|37258.7|37324.8|37304.8|37327.3|37307.3|37277.3|37257.3|276
1610073300000|2021-01-08 02:35:00|37322.3|37302.3|37317.3|37297.3|37344.8|37324.8|37309.8|37289.8|180
1610073600000|2021-01-08 02:40:00|37319.8|37299.8|37339.8|37319.8|37339.8|37319.8|37309.8|37289.8|126
1610073900000|2021-01-08 02:45:00|37342.3|37322.3|37322.3|37302.3|37352.3|37332.3|37322.3|37302.3|138
1610074200000|2021-01-08 02:50:00|37323.7|37303.7|37309.8|37289.8|37323.7|37303.7|37292.3|37272.3|159
1610074500000|2021-01-08 02:55:00|37307.3|37287.3|37307.3|37287.3|37329.8|37309.8|37299.8|37279.8|127
1610074800000|2021-01-08 03:00:00|37304.8|37284.8|37204.8|37184.8|37319.8|37299.8|37194.8|37174.8|428
1610075100000|2021-01-08 03:05:00|37203.5|37183.5|37219.8|37199.8|37227.3|37207.3|37084.8|37064.8|722
1610075400000|2021-01-08 03:10:00|37222.3|37202.3|37304.9|37284.9|37329.9|37309.9|37219.8|37199.8|450
1610075700000|2021-01-08 03:15:00|37302.4|37282.4|37259.9|37239.9|37324.9|37304.9|37247.4|37227.4|242
1610076000000|2021-01-08 03:20:00|37254.9|37234.9|37246.2|37226.2|37269.9|37249.9|37224.9|37204.9|272
1610076300000|2021-01-08 03:25:00|37244.9|37224.9|37207.1|37187.1|37246.2|37226.2|37179.9|37159.9|235
1610076600000|2021-01-08 03:30:00|37204.9|37184.9|37176.2|37156.2|37219.9|37199.9|37174.9|37154.9|78
1610076900000|2021-01-08 03:35:00|37177.4|37157.4|37176|37156|37184.9|37164.9|37174.9|37154.9|54
1610077200000|2021-01-08 03:40:00|37177.4|37157.4|37177.4|37157.4|37179.9|37159.9|37171|37151|35
1610077500000|2021-01-08 03:45:00|37176.3|37156.3|37206.3|37186.3|37206.3|37186.3|37174.9|37154.9|63
1610077800000|2021-01-08 03:50:00|37207.4|37187.4|37214.9|37194.9|37217.6|37197.6|37207.4|37187.4|35
1610078100000|2021-01-08 03:55:00|37217.6|37197.6|37219.9|37199.9|37226.3|37206.3|37217.6|37197.6|24
1610078400000|2021-01-08 04:00:00|37214.9|37194.9|37197.4|37177.4|37214.9|37194.9|37196|37176|32
1610078700000|2021-01-08 04:05:00|37198.8|37178.8|37186.3|37166.3|37199.9|37179.9|37186.3|37166.3|24
1610079000000|2021-01-08 04:10:00|37184.9|37164.9|37197.7|37177.7|37199.9|37179.9|37184.9|37164.9|29
1610079300000|2021-01-08 04:15:00|37196.3|37176.3|37188.5|37168.5|37196.3|37176.3|37184.9|37164.9|23
1610079600000|2021-01-08 04:20:00|37186|37166|37203.8|37183.8|37206.3|37186.3|37182.4|37162.4|23
1610079900000|2021-01-08 04:25:00|37201.3|37181.3|37182.4|37162.4|37204.9|37184.9|37182.4|37162.4|22
1610080200000|2021-01-08 04:30:00|37184.9|37164.9|37162.4|37142.4|37189.9|37169.9|37162.4|37142.4|70
1610080500000|2021-01-08 04:35:00|37161|37141|37168.8|37148.8|37170.2|37150.2|37151|37131|74
1610080800000|2021-01-08 04:40:00|37171.3|37151.3|37174.9|37154.9|37179.9|37159.9|37167.4|37147.4|57
1610081100000|2021-01-08 04:45:00|37172.4|37152.4|37159.9|37139.9|37174.9|37154.9|37154.9|37134.9|48
1610081400000|2021-01-08 04:50:00|37158.5|37138.5|37129.9|37109.9|37158.5|37138.5|37124.9|37104.9|54
1610081700000|2021-01-08 04:55:00|37132.4|37112.4|37134.9|37114.9|37137.4|37117.4|37129.9|37109.9|40
1610082000000|2021-01-08 05:00:00|37139.9|37119.9|37142.4|37122.4|37148.8|37128.8|37124.9|37104.9|67
1610082300000|2021-01-08 05:05:00|37141|37121|37173.5|37153.5|37179.9|37159.9|37134.9|37114.9|58
1610082600000|2021-01-08 05:10:00|37171|37151|37174.9|37154.9|37184.9|37164.9|37164.9|37144.9|57
1610082900000|2021-01-08 05:15:00|37178.8|37158.8|37179.9|37159.9|37186.3|37166.3|37164.9|37144.9|59
1610083200000|2021-01-08 05:20:00|37201.3|37181.3|37214.9|37194.9|37219.9|37199.9|37197.4|37177.4|73
1610083500000|2021-01-08 05:25:00|37212.4|37192.4|37229.9|37209.9|37232.4|37212.4|37204.9|37184.9|83
1610083800000|2021-01-08 05:30:00|37231.3|37211.3|37199.9|37179.9|37264.9|37244.9|37199.9|37179.9|476
1610084100000|2021-01-08 05:35:00|37197.4|37177.4|37084.9|37064.9|37197.4|37177.4|37053.6|37033.6|443
1610084400000|2021-01-08 05:40:00|37081.1|37061.1|37084.9|37064.9|37114.9|37094.9|37077.4|37057.4|296
1610084700000|2021-01-08 05:45:00|37087.4|37067.4|37159.9|37139.9|37167.4|37147.4|37084.9|37064.9|209
1610085000000|2021-01-08 05:50:00|37157.4|37137.4|37189.9|37169.9|37189.9|37169.9|37146.1|37126.1|118
1610085300000|2021-01-08 05:55:00|37187.2|37167.2|37184.9|37164.9|37196.3|37176.3|37174.9|37154.9|180
1610085600000|2021-01-08 06:00:00|37186.3|37166.3|37166.3|37146.3|37219.9|37199.9|37166.3|37146.3|203
1610085900000|2021-01-08 06:05:00|37167.4|37147.4|37194.9|37174.9|37209.9|37189.9|37167.4|37147.4|96
1610086200000|2021-01-08 06:10:00|37193.6|37173.6|37170|37150|37199.9|37179.9|37164.9|37144.9|68
1610086500000|2021-01-08 06:15:00|37175|37155|37225|37205|37230|37210|37175|37155|166
1610086800000|2021-01-08 06:20:00|37227.5|37207.5|37260|37240|37275|37255|37220|37200|219
1610087100000|2021-01-08 06:25:00|37255|37235|37227.5|37207.5|37265|37245|37222.5|37202.5|136
1610087400000|2021-01-08 06:30:00|37230|37210|37291.3|37271.3|37292.5|37272.5|37224.7|37204.7|183
1610087700000|2021-01-08 06:35:00|37292.5|37272.5|37250|37230|37295|37275|37240|37220|175
1610088000000|2021-01-08 06:40:00|37245|37225|37202.5|37182.5|37245|37225|37200|37180|192
1610088300000|2021-01-08 06:45:00|37201.1|37181.1|37172.5|37152.5|37216.3|37196.3|37170|37150|203
1610088600000|2021-01-08 06:50:00|37167.5|37147.5|37225|37205|37235|37215|37167.5|37147.5|130
1610088900000|2021-01-08 06:55:00|37226.4|37206.4|37250|37230|37270|37250|37226.4|37206.4|203
1610089200000|2021-01-08 07:00:00|37247.5|37227.5|37220|37200|37255|37235|37220|37200|91
1610089500000|2021-01-08 07:05:00|37218.6|37198.6|37212.5|37192.5|37237.5|37217.5|37210|37190|55
1610089800000|2021-01-08 07:10:00|37210|37190|37231.4|37211.4|37231.4|37211.4|37187.5|37167.5|98
1610090100000|2021-01-08 07:15:00|37232.5|37212.5|37242.5|37222.5|37245|37225|37225|37205|77
1610090400000|2021-01-08 07:20:00|37241.4|37221.4|37207.5|37187.5|37245|37225|37207.5|37187.5|79
1610090700000|2021-01-08 07:25:00|37210|37190|37207.5|37187.5|37220|37200|37205|37185|38
1610091000000|2021-01-08 07:30:00|37206.1|37186.1|37192.5|37172.5|37215|37195|37185|37165|81
1610091300000|2021-01-08 07:35:00|37195|37175|37155|37135|37200|37180|37150|37130|90
1610091600000|2021-01-08 07:40:00|37157.5|37137.5|37145|37125|37165|37145|37142.5|37122.5|87
1610091900000|2021-01-08 07:45:00|37142.5|37122.5|37150|37130|37153.9|37133.9|37133.6|37113.6|110
1610092200000|2021-01-08 07:50:00|37148.9|37128.9|37120|37100|37150|37130|37110|37090|106
1610092500000|2021-01-08 07:55:00|37118.6|37098.6|37090|37070|37122.5|37102.5|37085|37065|158
1610092800000|2021-01-08 08:00:00|37087.5|37067.5|37050|37030|37092.5|37072.5|37031.1|37011.1|456
1610093100000|2021-01-08 08:05:00|37055|37035|37008.9|36988.9|37060|37040|37002.8|36982.8|314
1610093400000|2021-01-08 08:10:00|37007.8|36987.8|37012.8|36992.8|37017.8|36997.8|36983.9|36963.9|247
1610093700000|2021-01-08 08:15:00|37010.3|36990.3|37092.8|37072.8|37102.8|37082.8|37007.8|36987.8|298
1610094000000|2021-01-08 08:20:00|37091.4|37071.4|37052.8|37032.8|37111.7|37091.7|37052.8|37032.8|148
1610094300000|2021-01-08 08:25:00|37051.4|37031.4|37097.8|37077.8|37102.8|37082.8|37024.2|37004.2|204
1610094600000|2021-01-08 08:30:00|37101.7|37081.7|37072.8|37052.8|37101.7|37081.7|37062.8|37042.8|160
1610094900000|2021-01-08 08:35:00|37075.3|37055.3|37070.3|37050.3|37087.8|37067.8|37050.3|37030.3|106
1610095200000|2021-01-08 08:40:00|37067.8|37047.8|37092.8|37072.8|37100.3|37080.3|37065.3|37045.3|93
1610095500000|2021-01-08 08:45:00|37091.4|37071.4|37082.8|37062.8|37097.8|37077.8|37072.8|37052.8|82
1610095800000|2021-01-08 08:50:00|37081.7|37061.7|37070.3|37050.3|37082.8|37062.8|37051.7|37031.7|168
1610096100000|2021-01-08 08:55:00|37067.8|37047.8|37047.8|37027.8|37085.3|37065.3|37047.8|37027.8|47
1610096400000|2021-01-08 09:00:00|37049.2|37029.2|37025.3|37005.3|37052.8|37032.8|37022.8|37002.8|109
1610096700000|2021-01-08 09:05:00|37027.8|37007.8|37060.3|37040.3|37060.3|37040.3|37022.8|37002.8|52
1610097000000|2021-01-08 09:10:00|37057.8|37037.8|37072.8|37052.8|37075.3|37055.3|37047.8|37027.8|84
1610097300000|2021-01-08 09:15:00|37070.3|37050.3|37072.8|37052.8|37080.3|37060.3|37062.8|37042.8|41
1610097600000|2021-01-08 09:20:00|37075.3|37055.3|37052.8|37032.8|37080.3|37060.3|37035.3|37015.3|79
1610097900000|2021-01-08 09:25:00|37051.7|37031.7|37020.3|37000.3|37052.8|37032.8|37013.9|36993.9|128
1610098200000|2021-01-08 09:30:00|37021.4|37001.4|37053.9|37033.9|37062.6|37042.6|37018.9|36998.9|84
1610098500000|2021-01-08 09:35:00|37056.4|37036.4|37028.9|37008.9|37060.3|37040.3|37021.4|37001.4|57
1610098800000|2021-01-08 09:40:00|37030.3|37010.3|37003.9|36983.9|37033.9|37013.9|37002.8|36982.8|131
1610099100000|2021-01-08 09:45:00|37005.1|36985.1|37037.8|37017.8|37057.8|37037.8|37005.1|36985.1|112
1610099400000|2021-01-08 09:50:00|37035.3|37015.3|37035.3|37015.3|37047.8|37027.8|37020.3|37000.3|75
1610099700000|2021-01-08 09:55:00|37036.7|37016.7|37035.3|37015.3|37040.3|37020.3|37024|37004|115
1610100000000|2021-01-08 10:00:00|37032.8|37012.8|37012.8|36992.8|37037.8|37017.8|37007.8|36987.8|66
1610100300000|2021-01-08 10:05:00|37010.3|36990.3|37022.8|37002.8|37025.3|37005.3|37004|36984|56
1610100600000|2021-01-08 10:10:00|37020.3|37000.3|37044|37024|37050.3|37030.3|37020.3|37000.3|48
1610100900000|2021-01-08 10:15:00|37039|37019|37042.6|37022.6|37057.8|37037.8|37036.2|37016.2|72
1610101200000|2021-01-08 10:20:00|37044|37024|37062.8|37042.8|37065.3|37045.3|37041.5|37021.5|46
1610101500000|2021-01-08 10:25:00|37059.2|37039.2|37050.3|37030.3|37062.8|37042.8|37047.8|37027.8|38
1610101800000|2021-01-08 10:30:00|37047.8|37027.8|37054|37034|37076.7|37056.7|37045.3|37025.3|85
1610102100000|2021-01-08 10:35:00|37051.5|37031.5|37071.7|37051.7|37077.9|37057.9|37051.5|37031.5|77
1610102400000|2021-01-08 10:40:00|37072.9|37052.9|37052.9|37032.9|37072.9|37052.9|37047.9|37027.9|69
1610102700000|2021-01-08 10:45:00|37055.4|37035.4|37059.2|37039.2|37065.4|37045.4|37045.4|37025.4|33
1610103000000|2021-01-08 10:50:00|37060.4|37040.4|37052.9|37032.9|37065.4|37045.4|37052.9|37032.9|32
1610103300000|2021-01-08 10:55:00|37051.7|37031.7|37052.9|37032.9|37062.9|37042.9|37049.2|37029.2|41
1610103600000|2021-01-08 11:00:00|37050.4|37030.4|37044.2|37024.2|37057.9|37037.9|37031.5|37011.5|78
1610103900000|2021-01-08 11:05:00|37045.6|37025.6|37052.9|37032.9|37062.9|37042.9|37044.2|37024.2|32
1610104200000|2021-01-08 11:10:00|37054.2|37034.2|37071.5|37051.5|37071.5|37051.5|37054.2|37034.2|38
1610104500000|2021-01-08 11:15:00|37072.9|37052.9|37067.9|37047.9|37082.9|37062.9|37067.9|37047.9|43
1610104800000|2021-01-08 11:20:00|37069.2|37049.2|37077.9|37057.9|37082.9|37062.9|37069.2|37049.2|43
1610105100000|2021-01-08 11:25:00|37082.9|37062.9|37075.4|37055.4|37092.9|37072.9|37072.9|37052.9|60
1610105400000|2021-01-08 11:30:00|37077.9|37057.9|37072.9|37052.9|37079.3|37059.3|37060.4|37040.4|67
1610105700000|2021-01-08 11:35:00|37074.3|37054.3|37092.9|37072.9|37092.9|37072.9|37072.9|37052.9|36
1610106000000|2021-01-08 11:40:00|37087.9|37067.9|37102.9|37082.9|37105.4|37085.4|37087.9|37067.9|49
1610106300000|2021-01-08 11:45:00|37101.5|37081.5|37090.6|37070.6|37104.3|37084.3|37089.3|37069.3|79
1610106600000|2021-01-08 11:50:00|37094.3|37074.3|37101.8|37081.8|37101.8|37081.8|37092.9|37072.9|25
1610106900000|2021-01-08 11:55:00|37099.3|37079.3|37061.8|37041.8|37107.9|37087.9|37057.9|37037.9|92
1610107200000|2021-01-08 12:00:00|37062.9|37042.9|37060.4|37040.4|37065.4|37045.4|37037.9|37017.9|103
1610107500000|2021-01-08 12:05:00|37057.9|37037.9|37065.4|37045.4|37072.9|37052.9|37057.9|37037.9|65
1610107800000|2021-01-08 12:10:00|37064|37044|37017.9|36997.9|37065.4|37045.4|37017.9|36997.9|135
1610108100000|2021-01-08 12:15:00|37019.3|36999.3|37037.9|37017.9|37037.9|37017.9|37011.8|36991.8|102
1610108400000|2021-01-08 12:20:00|37039|37019|37017.9|36997.9|37044.3|37024.3|37016.8|36996.8|71
1610108700000|2021-01-08 12:25:00|37020.4|37000.4|37012.9|36992.9|37024.3|37004.3|37012.9|36992.9|83
1610109000000|2021-01-08 12:30:00|37009|36989|37032.9|37012.9|37042.9|37022.9|37007.7|36987.7|165
1610109300000|2021-01-08 12:35:00|37034.3|37014.3|37015.4|36995.4|37042.9|37022.9|37014.3|36994.3|154
1610109600000|2021-01-08 12:40:00|37012.9|36992.9|37016.8|36996.8|37019.3|36999.3|36997.9|36977.9|115
1610109900000|2021-01-08 12:45:00|37017.9|36997.9|37025.4|37005.4|37027.9|37007.9|37012.9|36992.9|221
1610110200000|2021-01-08 12:50:00|37022.9|37002.9|37036.5|37016.5|37040.7|37020.7|37016.8|36996.8|58
1610110500000|2021-01-08 12:55:00|37037.9|37017.9|37057.9|37037.9|37065.4|37045.4|37034|37014|170
1610110800000|2021-01-08 13:00:00|37056.6|37036.6|37017.9|36997.9|37079.3|37059.3|37002.9|36982.9|634
1610111100000|2021-01-08 13:05:00|37020.4|37000.4|37085.2|37065.2|37090.2|37070.2|37011.6|36991.6|712
1610111400000|2021-01-08 13:10:00|37080.2|37060.2|37091.6|37071.6|37091.6|37071.6|37038.8|37018.8|466
1610111700000|2021-01-08 13:15:00|37090.2|37070.2|37148.8|37128.8|37155.2|37135.2|37087.7|37067.7|441
1610112000000|2021-01-08 13:20:00|37147.4|37127.4|37092.7|37072.7|37147.4|37127.4|37092.7|37072.7|303
1610112300000|2021-01-08 13:25:00|37090.2|37070.2|37100.2|37080.2|37120.2|37100.2|37063.8|37043.8|288
1610112600000|2021-01-08 13:30:00|37097.7|37077.7|36985.2|36965.2|37112.9|37092.9|36985.2|36965.2|592
1610112900000|2021-01-08 13:35:00|36987.7|36967.7|36860.2|36840.2|36988.8|36968.8|36831.6|36811.6|1384
1610113200000|2021-01-08 13:40:00|36865.2|36845.2|36975.2|36955.2|36990.2|36970.2|36865.2|36845.2|908
1610113500000|2021-01-08 13:45:00|36970.2|36950.2|37035.2|37015.2|37035.2|37015.2|36941.3|36921.3|551
1610113800000|2021-01-08 13:50:00|37036.6|37016.6|36930.2|36910.2|37050.2|37030.2|36926.3|36906.3|425
1610114100000|2021-01-08 13:55:00|36933.8|36913.8|36945.2|36925.2|36985.2|36965.2|36929.1|36909.1|540
1610114400000|2021-01-08 14:00:00|36937.7|36917.7|36955.5|36935.5|36975.2|36955.2|36925.2|36905.2|450
1610114700000|2021-01-08 14:05:00|36954.1|36934.1|36955.2|36935.2|36987.7|36967.7|36945.2|36925.2|361
1610115000000|2021-01-08 14:10:00|36952.7|36932.7|36915.2|36895.2|36955.2|36935.2|36880.2|36860.2|464
1610115300000|2021-01-08 14:15:00|36912.7|36892.7|36918|36898|36939.1|36919.1|36900.2|36880.2|327
1610115600000|2021-01-08 14:20:00|36915.5|36895.5|36950.2|36930.2|36972.7|36952.7|36915.5|36895.5|247
1610115900000|2021-01-08 14:25:00|36947.7|36927.7|36955.5|36935.5|36975.2|36955.2|36937.7|36917.7|173
1610116200000|2021-01-08 14:30:00|36956.8|36936.8|36905.2|36885.2|36975.2|36955.2|36901.4|36881.4|480
1610116500000|2021-01-08 14:35:00|36902.7|36882.7|36792.7|36772.7|36902.7|36882.7|36747.7|36727.7|823
1610116800000|2021-01-08 14:40:00|36795.2|36775.2|36675.2|36655.2|36815.2|36795.2|36645.2|36625.2|1038
1610117100000|2021-01-08 14:45:00|36674.1|36654.1|36445.2|36425.2|36675.2|36655.2|36423.6|36403.6|1927
1610117400000|2021-01-08 14:50:00|36449.1|36429.1|36472.7|36452.7|36507.7|36487.7|36335.2|36315.2|2022
1610117700000|2021-01-08 14:55:00|36475.2|36455.2|36577.7|36557.7|36620.2|36600.2|36457.7|36437.7|1463
1610118000000|2021-01-08 15:00:00|36580.2|36560.2|36620.2|36600.2|36645.2|36625.2|36515.2|36495.2|1050
1610118300000|2021-01-08 15:05:00|36625.2|36605.2|36590.3|36570.3|36670.2|36650.2|36575.2|36555.2|721
1610118600000|2021-01-08 15:10:00|36588.9|36568.9|36645.3|36625.3|36680.3|36660.3|36560.3|36540.3|958
1610118900000|2021-01-08 15:15:00|36647.8|36627.8|36618.9|36598.9|36690.3|36670.3|36585.3|36565.3|656
1610119200000|2021-01-08 15:20:00|36617.8|36597.8|36605.3|36585.3|36630.3|36610.3|36585.3|36565.3|703
1610119500000|2021-01-08 15:25:00|36606.6|36586.6|36640.3|36620.3|36659.1|36639.1|36595.3|36575.3|665
1610119800000|2021-01-08 15:30:00|36635.3|36615.3|36672.8|36652.8|36680.3|36660.3|36625.3|36605.3|559
1610120100000|2021-01-08 15:35:00|36670.3|36650.3|36710.3|36690.3|36722.8|36702.8|36660.3|36640.3|428
1610120400000|2021-01-08 15:40:00|36707.8|36687.8|36730.3|36710.3|36732.8|36712.8|36682.8|36662.8|351
1610120700000|2021-01-08 15:45:00|36727.8|36707.8|36725.3|36705.3|36739.1|36719.1|36695.3|36675.3|379
1610121000000|2021-01-08 15:50:00|36730.3|36710.3|36824.1|36804.1|36824.1|36804.1|36720.3|36700.3|472
1610121300000|2021-01-08 15:55:00|36835.3|36815.3|36882.8|36862.8|36895.3|36875.3|36825.3|36805.3|629
1610121600000|2021-01-08 16:00:00|36885.3|36865.3|36895.3|36875.3|36960.3|36940.3|36885.3|36865.3|737
1610121900000|2021-01-08 16:05:00|36897.8|36877.8|36864.2|36844.2|36905.3|36885.3|36856.4|36836.4|748
1610122200000|2021-01-08 16:10:00|36870.3|36850.3|36796.7|36776.7|36881.7|36861.7|36796.7|36776.7|453
1610122500000|2021-01-08 16:15:00|36795.3|36775.3|36860.3|36840.3|36867.8|36847.8|36762.8|36742.8|586
1610122800000|2021-01-08 16:20:00|36859.2|36839.2|36891.7|36871.7|36905.3|36885.3|36845.3|36825.3|416
1610123100000|2021-01-08 16:25:00|36890.3|36870.3|36881.7|36861.7|36910.3|36890.3|36867.8|36847.8|244
1610123400000|2021-01-08 16:30:00|36880.3|36860.3|36880.3|36860.3|36885.3|36865.3|36819.2|36799.2|380
1610123700000|2021-01-08 16:35:00|36879.2|36859.2|36884.4|36864.4|36924.2|36904.2|36871.7|36851.7|338
1610124000000|2021-01-08 16:40:00|36885.5|36865.5|36931.7|36911.7|36936.9|36916.9|36879.2|36859.2|422
1610124300000|2021-01-08 16:45:00|36929.2|36909.2|36842.8|36822.8|36949.2|36929.2|36842.8|36822.8|471
1610124600000|2021-01-08 16:50:00|36841.4|36821.4|36835.3|36815.3|36860.3|36840.3|36816.4|36796.4|307
1610124900000|2021-01-08 16:55:00|36832.6|36812.6|36839.2|36819.2|36888|36868|36830.3|36810.3|399
1610125200000|2021-01-08 17:00:00|36841.9|36821.9|36820.6|36800.6|36861.9|36841.9|36800.3|36780.3|303
1610125500000|2021-01-08 17:05:00|36821.9|36801.9|36864.2|36844.2|36869.4|36849.4|36813.1|36793.1|295
1610125800000|2021-01-08 17:10:00|36866.7|36846.7|36908.1|36888.1|36908.1|36888.1|36863.1|36843.1|220
1610126100000|2021-01-08 17:15:00|36906.7|36886.7|36886.9|36866.9|36906.7|36886.7|36871.7|36851.7|218
1610126400000|2021-01-08 17:20:00|36885.6|36865.6|36893.1|36873.1|36894.4|36874.4|36879.2|36859.2|254
1610126700000|2021-01-08 17:25:00|36891.7|36871.7|36838.1|36818.1|36893.1|36873.1|36831.7|36811.7|266
1610127000000|2021-01-08 17:30:00|36835.6|36815.6|36813.1|36793.1|36846.9|36826.9|36776.7|36756.7|451
1610127300000|2021-01-08 17:35:00|36810.6|36790.6|36808.1|36788.1|36824.2|36804.2|36798.1|36778.1|305
1610127600000|2021-01-08 17:40:00|36810.6|36790.6|36733.1|36713.1|36830.6|36810.6|36733.1|36713.1|488
1610127900000|2021-01-08 17:45:00|36738.1|36718.1|36659.2|36639.2|36740.6|36720.6|36659.2|36639.2|621
1610128200000|2021-01-08 17:50:00|36663.1|36643.1|36691.9|36671.9|36691.9|36671.9|36630.3|36610.3|565
1610128500000|2021-01-08 17:55:00|36693.1|36673.1|36820.8|36800.8|36820.8|36800.8|36688.1|36668.1|1811
1610128800000|2021-01-08 18:00:00|36822.2|36802.2|36804.5|36784.5|36874.4|36854.4|36795.8|36775.8|454
1610129100000|2021-01-08 18:05:00|36802|36782|36760.8|36740.8|36805.8|36785.8|36753.1|36733.1|295
1610129400000|2021-01-08 18:10:00|36759.5|36739.5|36740.8|36720.8|36775.8|36755.8|36728.3|36708.3|243
1610129700000|2021-01-08 18:15:00|36742.2|36722.2|36693.3|36673.3|36747|36727|36670.8|36650.8|300
1610130000000|2021-01-08 18:20:00|36695.8|36675.8|36654.5|36634.5|36708.3|36688.3|36648.3|36628.3|174
1610130300000|2021-01-08 18:25:00|36653.3|36633.3|36610.8|36590.8|36665.8|36645.8|36605.8|36585.8|341
1610130600000|2021-01-08 18:30:00|36605.8|36585.8|36623.3|36603.3|36632.2|36612.2|36602|36582|200
1610130900000|2021-01-08 18:35:00|36624.5|36604.5|36612.2|36592.2|36653.6|36633.6|36603.3|36583.3|251
1610131200000|2021-01-08 18:40:00|36615.8|36595.8|36602.2|36582.2|36618.6|36598.6|36577.2|36557.2|197
1610131500000|2021-01-08 18:45:00|36597|36577|36645.8|36625.8|36645.8|36625.8|36580.8|36560.8|210
1610131800000|2021-01-08 18:50:00|36644.5|36624.5|36658.3|36638.3|36673.3|36653.3|36640.8|36620.8|163
1610132100000|2021-01-08 18:55:00|36660.8|36640.8|36667.2|36647.2|36683.3|36663.3|36650.8|36630.8|90
1610132400000|2021-01-08 19:00:00|36665.8|36645.8|36703.3|36683.3|36718.3|36698.3|36665.8|36645.8|90
1610132700000|2021-01-08 19:05:00|36700.8|36680.8|36730.9|36710.9|36730.9|36710.9|36693.3|36673.3|80
1610133000000|2021-01-08 19:10:00|36732|36712|36730.9|36710.9|36755.9|36735.9|36723.4|36703.4|66
1610133300000|2021-01-08 19:15:00|36725.9|36705.9|36745.9|36725.9|36748.4|36728.4|36723.4|36703.4|46
1610133600000|2021-01-08 19:20:00|36747|36727|36740.9|36720.9|36748.4|36728.4|36728.4|36708.4|39
1610133900000|2021-01-08 19:25:00|36743.4|36723.4|36773.4|36753.4|36775.9|36755.9|36740.9|36720.9|64
1610134200000|2021-01-08 19:30:00|36775.9|36755.9|36800.9|36780.9|36808.4|36788.4|36775.9|36755.9|136
1610134500000|2021-01-08 19:35:00|36803.4|36783.4|36805.9|36785.9|36809.7|36789.7|36800.9|36780.9|36
1610134800000|2021-01-08 19:40:00|36808.4|36788.4|36770.9|36750.9|36808.4|36788.4|36770.9|36750.9|66
1610135100000|2021-01-08 19:45:00|36775.9|36755.9|36810.9|36790.9|36813.4|36793.4|36775.9|36755.9|39
1610135400000|2021-01-08 19:50:00|36813.4|36793.4|36835.9|36815.9|36843.4|36823.4|36810.9|36790.9|95
1610135700000|2021-01-08 19:55:00|36834.7|36814.7|36850.9|36830.9|36853.4|36833.4|36830.9|36810.9|63
1610136000000|2021-01-08 20:00:00|36848.4|36828.4|36865.9|36845.9|36875.9|36855.9|36845.9|36825.9|60
1610136300000|2021-01-08 20:05:00|36863.4|36843.4|36885.9|36865.9|36888.4|36868.4|36855.9|36835.9|44
1610136600000|2021-01-08 20:10:00|36887.2|36867.2|36875.9|36855.9|36890.9|36870.9|36873.4|36853.4|39
1610136900000|2021-01-08 20:15:00|36874.5|36854.5|36878.4|36858.4|36884.5|36864.5|36870.9|36850.9|52
1610137200000|2021-01-08 20:20:00|36880.9|36860.9|36875.9|36855.9|36884.5|36864.5|36868.4|36848.4|35
1610137500000|2021-01-08 20:25:00|36877.3|36857.3|36910.9|36890.9|36915.9|36895.9|36875.9|36855.9|71
1610137800000|2021-01-08 20:30:00|36912.3|36892.3|36910.9|36890.9|36918.4|36898.4|36900.9|36880.9|43
1610138100000|2021-01-08 20:35:00|36909.5|36889.5|36905.9|36885.9|36909.8|36889.8|36890.9|36870.9|52
1610138400000|2021-01-08 20:40:00|36900.9|36880.9|36900.9|36880.9|36900.9|36880.9|36885.9|36865.9|45
1610138700000|2021-01-08 20:45:00|36899.5|36879.5|36925.9|36905.9|36928.4|36908.4|36893.4|36873.4|69
1610139000000|2021-01-08 20:50:00|36928.2|36908.2|36945.9|36925.9|36945.9|36925.9|36912.3|36892.3|79
1610139300000|2021-01-08 20:55:00|36944.5|36924.5|36954.8|36934.8|36954.8|36934.8|36935.9|36915.9|85
1610139600000|2021-01-08 21:00:00|36952.3|36932.3|36965.9|36945.9|36965.9|36945.9|36940.9|36920.9|76
1610139900000|2021-01-08 21:05:00|36962.3|36942.3|36945.9|36925.9|36962.3|36942.3|36945.9|36925.9|28
1610140200000|2021-01-08 21:10:00|36944.8|36924.8|36954.8|36934.8|36958.4|36938.4|36943.4|36923.4|18
1610140500000|2021-01-08 21:15:00|36955.9|36935.9|36928.4|36908.4|36958.4|36938.4|36927.3|36907.3|30
1610140800000|2021-01-08 21:20:00|36927.3|36907.3|36918.4|36898.4|36929.8|36909.8|36918.4|36898.4|11
1610141100000|2021-01-08 21:25:00|36919.8|36899.8|36924.8|36904.8|36927.3|36907.3|36914.8|36894.8|41
1610141400000|2021-01-08 21:30:00|36927.3|36907.3|36920.9|36900.9|36929.8|36909.8|36917.3|36897.3|20
1610141700000|2021-01-08 21:35:00|36918.4|36898.4|36920.9|36900.9|36923.4|36903.4|36915.9|36895.9|16
1610142000000|2021-01-08 21:40:00|36923.4|36903.4|36925.9|36905.9|36925.9|36905.9|36920.9|36900.9|19
1610142300000|2021-01-08 21:45:00|36923.2|36903.2|36920.9|36900.9|36923.2|36903.2|36919.6|36899.6|24
1610142600000|2021-01-08 21:50:00|36925.9|36905.9|36943.4|36923.4|36943.4|36923.4|36925.9|36905.9|19
1610142900000|2021-01-08 21:55:00|36949.8|36929.8|36968.4|36948.4|36968.4|36948.4|36947.1|36927.1|35
1610319600000|2021-01-10 23:00:00|36896.2|36876.2|36922.4|36902.4|36931|36911|36854.9|36834.9|212
1610319900000|2021-01-10 23:05:00|36921|36901|36877.4|36857.4|36921|36901|36867.4|36847.4|117
1610320200000|2021-01-10 23:10:00|36879.9|36859.9|36817.4|36797.4|36899.9|36879.9|36817.4|36797.4|139
1610320500000|2021-01-10 23:15:00|36819.9|36799.9|36858.7|36838.7|36859.9|36839.9|36819.9|36799.9|55
1610320800000|2021-01-10 23:20:00|36852.5|36832.5|36834.9|36814.9|36852.5|36832.5|36817.4|36797.4|31
1610321100000|2021-01-10 23:25:00|36829.9|36809.9|36839.9|36819.9|36839.9|36819.9|36818.6|36798.6|23
1610321400000|2021-01-10 23:30:00|36841.2|36821.2|36827.4|36807.4|36842.4|36822.4|36807.4|36787.4|54
1610321700000|2021-01-10 23:35:00|36824.9|36804.9|36792.5|36772.5|36824.9|36804.9|36780|36760|56
1610322000000|2021-01-10 23:40:00|36791.3|36771.3|36711.2|36691.2|36791.3|36771.3|36711.2|36691.2|91
1610322300000|2021-01-10 23:45:00|36712.4|36692.4|36722.4|36702.4|36741.2|36721.2|36711.1|36691.1|80
1610322600000|2021-01-10 23:50:00|36724.9|36704.9|36674.9|36654.9|36724.9|36704.9|36671.2|36651.2|98
1610322900000|2021-01-10 23:55:00|36676.2|36656.2|36704.9|36684.9|36704.9|36684.9|36644.9|36624.9|445
1610323200000|2021-01-11 00:00:00|36699.9|36679.9|36727.4|36707.4|36737.4|36717.4|36697.4|36677.4|75
1610323500000|2021-01-11 00:05:00|36723.6|36703.6|36728.6|36708.6|36731.1|36711.1|36723.6|36703.6|27
1610323800000|2021-01-11 00:10:00|36727.4|36707.4|36728.7|36708.7|36746.1|36726.1|36726.1|36706.1|81
1610324100000|2021-01-11 00:15:00|36727.4|36707.4|36714.9|36694.9|36727.4|36707.4|36687.4|36667.4|49
1610324400000|2021-01-11 00:20:00|36717.4|36697.4|36697.4|36677.4|36717.4|36697.4|36694.9|36674.9|87
1610324700000|2021-01-11 00:25:00|36694.9|36674.9|36679.9|36659.9|36694.9|36674.9|36679.9|36659.9|35
1610325000000|2021-01-11 00:30:00|36677.4|36657.4|36664.9|36644.9|36692.4|36672.4|36662.4|36642.4|44
1610325300000|2021-01-11 00:35:00|36667.4|36647.4|36627.4|36607.4|36667.4|36647.4|36619.9|36599.9|107
1610325600000|2021-01-11 00:40:00|36626.1|36606.1|36639.9|36619.9|36642.4|36622.4|36624.9|36604.9|20
1610325900000|2021-01-11 00:45:00|36644.9|36624.9|36648.6|36628.6|36659.9|36639.9|36644.9|36624.9|48
1610326200000|2021-01-11 00:50:00|36651.1|36631.1|36664.9|36644.9|36667.4|36647.4|36651.1|36631.1|94
1610326500000|2021-01-11 00:55:00|36667.4|36647.4|36639.9|36619.9|36669.9|36649.9|36639.9|36619.9|36
1610326800000|2021-01-11 01:00:00|36634.9|36614.9|36577.4|36557.4|36659.9|36639.9|36538.6|36518.6|503
1610327100000|2021-01-11 01:05:00|36576.1|36556.1|36629.9|36609.9|36639.9|36619.9|36492.4|36472.4|573
1610327400000|2021-01-11 01:10:00|36634.9|36614.9|36702.4|36682.4|36702.4|36682.4|36614.9|36594.9|375
1610327700000|2021-01-11 01:15:00|36704.8|36684.8|36587.4|36567.4|36707.4|36687.4|36574.9|36554.9|502
1610328000000|2021-01-11 01:20:00|36586.1|36566.1|36607.4|36587.4|36627.4|36607.4|36531.1|36511.1|352
1610328300000|2021-01-11 01:25:00|36609.9|36589.9|36637.4|36617.4|36647.4|36627.4|36603.7|36583.7|198
1610328600000|2021-01-11 01:30:00|36641.2|36621.2|36644.9|36624.9|36672.4|36652.4|36632.3|36612.3|255
1610328900000|2021-01-11 01:35:00|36642.4|36622.4|36602.4|36582.4|36642.4|36622.4|36589.9|36569.9|206
1610329200000|2021-01-11 01:40:00|36604.9|36584.9|36657.4|36637.4|36664.9|36644.9|36588.7|36568.7|155
1610329500000|2021-01-11 01:45:00|36658.7|36638.7|36661.2|36641.2|36683.7|36663.7|36652.4|36632.4|172
1610329800000|2021-01-11 01:50:00|36659.9|36639.9|36609.9|36589.9|36659.9|36639.9|36597.4|36577.4|186
1610330100000|2021-01-11 01:55:00|36612.4|36592.4|36564.9|36544.9|36612.4|36592.4|36559.9|36539.9|185
1610330400000|2021-01-11 02:00:00|36562.4|36542.4|36532.4|36512.4|36582.4|36562.4|36509.9|36489.9|295
1610330700000|2021-01-11 02:05:00|36531.1|36511.1|36447.4|36427.4|36532.4|36512.4|36427.4|36407.4|511
1610331000000|2021-01-11 02:10:00|36449.9|36429.9|36466.1|36446.1|36507.4|36487.4|36442.4|36422.4|298
1610331300000|2021-01-11 02:15:00|36468.6|36448.6|36444.9|36424.9|36468.6|36448.6|36424.9|36404.9|168
1610331600000|2021-01-11 02:20:00|36447.4|36427.4|36462.4|36442.4|36477.4|36457.4|36447.4|36427.4|118
1610331900000|2021-01-11 02:25:00|36464.9|36444.9|36502.5|36482.5|36506.2|36486.2|36464.9|36444.9|125
1610332200000|2021-01-11 02:30:00|36507.5|36487.5|36502.5|36482.5|36537.5|36517.5|36492.5|36472.5|237
1610332500000|2021-01-11 02:35:00|36501.2|36481.2|36422.5|36402.5|36511.3|36491.3|36402.5|36382.5|333
1610332800000|2021-01-11 02:40:00|36420|36400|36482.5|36462.5|36482.5|36462.5|36413.7|36393.7|163
1610333100000|2021-01-11 02:45:00|36485|36465|36525|36505|36525|36505|36460|36440|133
1610333400000|2021-01-11 02:50:00|36523.7|36503.7|36535|36515|36542.5|36522.5|36497.5|36477.5|185
1610333700000|2021-01-11 02:55:00|36537.5|36517.5|36532.5|36512.5|36537.5|36517.5|36510|36490|98
1610334000000|2021-01-11 03:00:00|36531.2|36511.2|36492.5|36472.5|36531.2|36511.2|36473.7|36453.7|168
1610334300000|2021-01-11 03:05:00|36495|36475|36477.5|36457.5|36495|36475|36467.5|36447.5|76
1610334600000|2021-01-11 03:10:00|36480|36460|36467.5|36447.5|36497.5|36477.5|36462.5|36442.5|125
1610334900000|2021-01-11 03:15:00|36462.5|36442.5|36430|36410|36508.7|36488.7|36427.5|36407.5|213
1610335200000|2021-01-11 03:20:00|36428.7|36408.7|36225|36205|36445|36425|36210|36190|758
1610335500000|2021-01-11 03:25:00|36226.3|36206.3|36191.2|36171.2|36292.5|36272.5|36183.7|36163.7|708
1610335800000|2021-01-11 03:30:00|36190|36170|36307.5|36287.5|36307.5|36287.5|36190|36170|233
1610336100000|2021-01-11 03:35:00|36310|36290|36311.2|36291.2|36318.7|36298.7|36290|36270|117
1610336400000|2021-01-11 03:40:00|36308.7|36288.7|36300|36280|36317.5|36297.5|36300|36280|78
1610336700000|2021-01-11 03:45:00|36298.7|36278.7|36280|36260|36298.7|36278.7|36275|36255|67
1610337000000|2021-01-11 03:50:00|36277.5|36257.5|36312.5|36292.5|36315|36295|36277.5|36257.5|35
1610337300000|2021-01-11 03:55:00|36313.8|36293.8|36307.5|36287.5|36315|36295|36307.5|36287.5|47
1610337600000|2021-01-11 04:00:00|36302.5|36282.5|36312.5|36292.5|36316.2|36296.2|36295|36275|52
1610337900000|2021-01-11 04:05:00|36311.2|36291.2|36293.8|36273.8|36312.5|36292.5|36293.8|36273.8|19
1610338200000|2021-01-11 04:10:00|36296.3|36276.3|36270|36250|36296.3|36276.3|36257.5|36237.5|53
1610338500000|2021-01-11 04:15:00|36267.5|36247.5|36236.2|36216.2|36267.5|36247.5|36232.5|36212.5|65
1610338800000|2021-01-11 04:20:00|36233.7|36213.7|36177.5|36157.5|36241.2|36221.2|36157.5|36137.5|163
1610339100000|2021-01-11 04:25:00|36180|36160|36203.7|36183.7|36232.5|36212.5|36180|36160|105
1610339400000|2021-01-11 04:30:00|36207.5|36187.5|36201.2|36181.2|36207.5|36187.5|36177.5|36157.5|78
1610339700000|2021-01-11 04:35:00|36202.5|36182.5|36202.5|36182.5|36207.5|36187.5|36200|36180|61
1610340000000|2021-01-11 04:40:00|36203.7|36183.7|36220|36200|36225|36205|36202.5|36182.5|47
1610340300000|2021-01-11 04:45:00|36217.5|36197.5|36207.5|36187.5|36232.5|36212.5|36207.5|36187.5|55
1610340600000|2021-01-11 04:50:00|36210|36190|36217.5|36197.5|36221.3|36201.3|36193.7|36173.7|47
1610340900000|2021-01-11 04:55:00|36220|36200|36222.5|36202.5|36231.3|36211.3|36220|36200|37
1610341200000|2021-01-11 05:00:00|36223.7|36203.7|36220|36200|36226.2|36206.2|36207.5|36187.5|58
1610341500000|2021-01-11 05:05:00|36225|36205|36235|36215|36238.7|36218.7|36222.5|36202.5|77
1610341800000|2021-01-11 05:10:00|36237.5|36217.5|36238.8|36218.8|36240|36220|36218.7|36198.7|88
1610342100000|2021-01-11 05:15:00|36240|36220|36227.5|36207.5|36241.3|36221.3|36226.2|36206.2|66
1610342400000|2021-01-11 05:20:00|36228.8|36208.8|36232.5|36212.5|36232.5|36212.5|36217.5|36197.5|68
1610342700000|2021-01-11 05:25:00|36231.2|36211.2|36220|36200|36280|36260|36212.5|36192.5|104
1610343000000|2021-01-11 05:30:00|36217.5|36197.5|36190|36170|36217.5|36197.5|36065|36045|606
1610343300000|2021-01-11 05:35:00|36188.7|36168.7|36230|36210|36246.2|36226.2|36167.5|36147.5|362
1610343600000|2021-01-11 05:40:00|36232.5|36212.5|36192.5|36172.5|36260|36240|36190|36170|214
1610343900000|2021-01-11 05:45:00|36191.2|36171.2|36107.5|36087.5|36192.5|36172.5|36096.3|36076.3|401
1610344200000|2021-01-11 05:50:00|36105|36085|36102.6|36082.6|36142.6|36122.6|36066.3|36046.3|409
1610344500000|2021-01-11 05:55:00|36106.3|36086.3|36117.6|36097.6|36140.1|36120.1|36092.6|36072.6|255
1610344800000|2021-01-11 06:00:00|36116.3|36096.3|36095.1|36075.1|36116.3|36096.3|36057.6|36037.6|480
1610345100000|2021-01-11 06:05:00|36092.6|36072.6|36130.1|36110.1|36135.1|36115.1|36085.1|36065.1|274
1610345400000|2021-01-11 06:10:00|36128.8|36108.8|36075.1|36055.1|36132.6|36112.6|36061.3|36041.3|189
1610345700000|2021-01-11 06:15:00|36072.6|36052.6|36147.6|36127.6|36165.1|36145.1|36072.6|36052.6|261
1610346000000|2021-01-11 06:20:00|36148.9|36128.9|36121.3|36101.3|36152.6|36132.6|36112.6|36092.6|160
1610346300000|2021-01-11 06:25:00|36117.6|36097.6|36112.6|36092.6|36125.1|36105.1|36091.3|36071.3|148
1610346600000|2021-01-11 06:30:00|36110.1|36090.1|36212.6|36192.6|36212.6|36192.6|36105.1|36085.1|245
1610346900000|2021-01-11 06:35:00|36215.1|36195.1|36155.1|36135.1|36215.1|36195.1|36155.1|36135.1|203
1610347200000|2021-01-11 06:40:00|36153.8|36133.8|36127.6|36107.6|36167.6|36147.6|36122.6|36102.6|146
1610347500000|2021-01-11 06:45:00|36128.9|36108.9|36132.6|36112.6|36165.1|36145.1|36102.6|36082.6|251
1610347800000|2021-01-11 06:50:00|36135.1|36115.1|36155.1|36135.1|36158.8|36138.8|36102.6|36082.6|167
1610348100000|2021-01-11 06:55:00|36157.6|36137.6|36120.1|36100.1|36160.1|36140.1|36115.1|36095.1|130
1610348400000|2021-01-11 07:00:00|36122.6|36102.6|36141.3|36121.3|36141.3|36121.3|36101.3|36081.3|137
1610348700000|2021-01-11 07:05:00|36142.6|36122.6|36177.6|36157.6|36188.8|36168.8|36142.6|36122.6|83
1610349000000|2021-01-11 07:10:00|36175.1|36155.1|36163.9|36143.9|36177.6|36157.6|36162.6|36142.6|60
1610349300000|2021-01-11 07:15:00|36162.6|36142.6|36182.6|36162.6|36205.1|36185.1|36152.6|36132.6|145
1610349600000|2021-01-11 07:20:00|36183.9|36163.9|36187.6|36167.6|36192.6|36172.6|36167.6|36147.6|43
1610349900000|2021-01-11 07:25:00|36190.1|36170.1|36217.6|36197.6|36221.4|36201.4|36190.1|36170.1|69
1610350200000|2021-01-11 07:30:00|36215.1|36195.1|36212.6|36192.6|36215.1|36195.1|36197.6|36177.6|97
1610350500000|2021-01-11 07:35:00|36213.9|36193.9|36230.1|36210.1|36245.2|36225.2|36207.6|36187.6|174
1610350800000|2021-01-11 07:40:00|36228.8|36208.8|36233.8|36213.8|36250.1|36230.1|36227.6|36207.6|108
1610351100000|2021-01-11 07:45:00|36232.6|36212.6|36265.1|36245.1|36277.6|36257.6|36232.6|36212.6|115
1610351400000|2021-01-11 07:50:00|36262.6|36242.6|36227.6|36207.6|36282.6|36262.6|36226.4|36206.4|138
1610351700000|2021-01-11 07:55:00|36222.6|36202.6|36232.6|36212.6|36250.1|36230.1|36216.3|36196.3|114
1610352000000|2021-01-11 08:00:00|36227.6|36207.6|36262.6|36242.6|36317.6|36297.6|36227.6|36207.6|179
1610352300000|2021-01-11 08:05:00|36253.9|36233.9|36320.1|36300.1|36323.8|36303.8|36253.9|36233.9|129
1610352600000|2021-01-11 08:10:00|36321.3|36301.3|36340.1|36320.1|36355.1|36335.1|36315.1|36295.1|189
1610352900000|2021-01-11 08:15:00|36336.3|36316.3|36325.1|36305.1|36336.3|36316.3|36310|36290|122
1610353200000|2021-01-11 08:20:00|36326.4|36306.4|36297.6|36277.6|36340.1|36320.1|36295.1|36275.1|100
1610353500000|2021-01-11 08:25:00|36296.3|36276.3|36365.1|36345.1|36370.1|36350.1|36292.6|36272.6|111
1610353800000|2021-01-11 08:30:00|36362.6|36342.6|36310.1|36290.1|36365.1|36345.1|36270.1|36250.1|169
1610354100000|2021-01-11 08:35:00|36311.4|36291.4|36325.1|36305.1|36343.9|36323.9|36302.6|36282.6|38
1610354400000|2021-01-11 08:40:00|36327.6|36307.6|36327.6|36307.6|36340.1|36320.1|36310.1|36290.1|46
1610354700000|2021-01-11 08:45:00|36326.3|36306.3|36308.9|36288.9|36347.6|36327.6|36307.6|36287.6|56
1610355000000|2021-01-11 08:50:00|36310.1|36290.1|36290.1|36270.1|36310.1|36290.1|36287.6|36267.6|81
1610355300000|2021-01-11 08:55:00|36287.6|36267.6|36312.6|36292.6|36312.6|36292.6|36277.6|36257.6|45
1610355600000|2021-01-11 09:00:00|36313.9|36293.9|36300.1|36280.1|36330.1|36310.1|36292.6|36272.6|177
1610355900000|2021-01-11 09:05:00|36297.6|36277.6|36292.6|36272.6|36307.6|36287.6|36285.1|36265.1|113
1610356200000|2021-01-11 09:10:00|36287.6|36267.6|36237.6|36217.6|36302.6|36282.6|36230.1|36210.1|121
1610356500000|2021-01-11 09:15:00|36240.1|36220.1|36257.7|36237.7|36272.6|36252.6|36240.1|36220.1|77
1610356800000|2021-01-11 09:20:00|36255.2|36235.2|36266.4|36246.4|36272.7|36252.7|36255.2|36235.2|38
1610357100000|2021-01-11 09:25:00|36267.7|36247.7|36248.9|36228.9|36272.7|36252.7|36232.7|36212.7|106
1610357400000|2021-01-11 09:30:00|36246.4|36226.4|36217.7|36197.7|36272.7|36252.7|36217.7|36197.7|88
1610357700000|2021-01-11 09:35:00|36215.2|36195.2|36200.2|36180.2|36240.2|36220.2|36194|36174|108
1610358000000|2021-01-11 09:40:00|36198.9|36178.9|36157.7|36137.7|36205.2|36185.2|36136.4|36116.4|127
1610358300000|2021-01-11 09:45:00|36161.5|36141.5|36177.7|36157.7|36177.7|36157.7|36155.2|36135.2|55
1610358600000|2021-01-11 09:50:00|36178.9|36158.9|36170.2|36150.2|36182.7|36162.7|36170.2|36150.2|26
1610358900000|2021-01-11 09:55:00|36168.9|36148.9|36197.7|36177.7|36202.7|36182.7|36168.9|36148.9|80
1610359200000|2021-01-11 10:00:00|36196.5|36176.5|36159|36139|36196.5|36176.5|36148.9|36128.9|347
1610359500000|2021-01-11 10:05:00|36161.5|36141.5|36205.2|36185.2|36205.2|36185.2|36161.5|36141.5|58
1610359800000|2021-01-11 10:10:00|36203.9|36183.9|36225.2|36205.2|36237.7|36217.7|36202.7|36182.7|62
1610360100000|2021-01-11 10:15:00|36222.7|36202.7|36247.7|36227.7|36252.7|36232.7|36220.2|36200.2|45
1610360400000|2021-01-11 10:20:00|36250.2|36230.2|36226.4|36206.4|36250.2|36230.2|36220.1|36200.1|41
1610360700000|2021-01-11 10:25:00|36225.1|36205.1|36255.2|36235.2|36255.2|36235.2|36223.9|36203.9|22
1610361000000|2021-01-11 10:30:00|36252.7|36232.7|36235.2|36215.2|36252.7|36232.7|36222.6|36202.6|35
1610361300000|2021-01-11 10:35:00|36234|36214|36222.7|36202.7|36236.4|36216.4|36215.2|36195.2|50
1610361600000|2021-01-11 10:40:00|36223.9|36203.9|36227.7|36207.7|36232.7|36212.7|36213.9|36193.9|33
1610361900000|2021-01-11 10:45:00|36230.2|36210.2|36212.7|36192.7|36237.7|36217.7|36211.4|36191.4|44
1610362200000|2021-01-11 10:50:00|36210.3|36190.3|36226.5|36206.5|36226.5|36206.5|36207.7|36187.7|17
1610362500000|2021-01-11 10:55:00|36225.2|36205.2|36247.7|36227.7|36247.7|36227.7|36222.7|36202.7|35
1610362800000|2021-01-11 11:00:00|36250.2|36230.2|36250.2|36230.2|36251.5|36231.5|36237.7|36217.7|56
1610363100000|2021-01-11 11:05:00|36249|36229|36242.7|36222.7|36250.2|36230.2|36237.7|36217.7|27
1610363400000|2021-01-11 11:10:00|36244|36224|36232.7|36212.7|36255.2|36235.2|36232.7|36212.7|47
1610363700000|2021-01-11 11:15:00|36231.5|36211.5|36223.9|36203.9|36232.7|36212.7|36217.7|36197.7|37
1610364000000|2021-01-11 11:20:00|36222.7|36202.7|36212.7|36192.7|36226.5|36206.5|36210.2|36190.2|23
1610364300000|2021-01-11 11:25:00|36214|36194|36210.2|36190.2|36227.7|36207.7|36207.7|36187.7|31
1610364600000|2021-01-11 11:30:00|36209|36189|36215.2|36195.2|36217.7|36197.7|36202.6|36182.6|32
1610364900000|2021-01-11 11:35:00|36216.5|36196.5|36235.2|36215.2|36236.5|36216.5|36212.7|36192.7|37
1610365200000|2021-01-11 11:40:00|36233.9|36213.9|36244|36224|36247.7|36227.7|36217.6|36197.6|60
1610365500000|2021-01-11 11:45:00|36245.2|36225.2|36237.7|36217.7|36245.2|36225.2|36220.2|36200.2|50
1610365800000|2021-01-11 11:50:00|36235.2|36215.2|36237.7|36217.7|36242.7|36222.7|36235.2|36215.2|25
1610366100000|2021-01-11 11:55:00|36232.7|36212.7|36194|36174|36237.7|36217.7|36182.7|36162.7|70
1610366400000|2021-01-11 12:00:00|36195.2|36175.2|36197.7|36177.7|36230.2|36210.2|36187.7|36167.7|80
1610366700000|2021-01-11 12:05:00|36196.4|36176.4|36180.2|36160.2|36197.7|36177.7|36166.5|36146.5|48
1610367000000|2021-01-11 12:10:00|36177.7|36157.7|36165.2|36145.2|36192.7|36172.7|36165.2|36145.2|51
1610367300000|2021-01-11 12:15:00|36162.7|36142.7|36147.7|36127.7|36167.7|36147.7|36143.9|36123.9|68
1610367600000|2021-01-11 12:20:00|36146.4|36126.4|36130.2|36110.2|36146.4|36126.4|36106.4|36086.4|113
1610367900000|2021-01-11 12:25:00|36131.5|36111.5|36189|36169|36190.2|36170.2|36123.9|36103.9|94
1610368200000|2021-01-11 12:30:00|36187.7|36167.7|36127.7|36107.7|36187.7|36167.7|36117.7|36097.7|263
1610368500000|2021-01-11 12:35:00|36129|36109|36117.7|36097.7|36142.7|36122.7|36079|36059|300
1610368800000|2021-01-11 12:40:00|36112.7|36092.7|36115.2|36095.2|36122.7|36102.7|36107.7|36087.7|79
1610369100000|2021-01-11 12:45:00|36112.7|36092.7|36102.8|36082.8|36117.8|36097.8|36099|36079|52
1610369400000|2021-01-11 12:50:00|36101.5|36081.5|36086.5|36066.5|36112.8|36092.8|36086.5|36066.5|81
1610369700000|2021-01-11 12:55:00|36087.8|36067.8|36112.8|36092.8|36117.8|36097.8|36082.8|36062.8|134
1610370000000|2021-01-11 13:00:00|36111.5|36091.5|36042.8|36022.8|36111.5|36091.5|36007.8|35987.8|817
1610370300000|2021-01-11 13:05:00|36040.3|36020.3|36002.8|35982.8|36102.8|36082.8|36001.5|35981.5|438
1610370600000|2021-01-11 13:10:00|36001.5|35981.5|36042.8|36022.8|36066.6|36046.6|35992.7|35972.7|652
1610370900000|2021-01-11 13:15:00|36041.5|36021.5|35907.8|35887.8|36041.5|36021.5|35902.8|35882.8|613
1610371200000|2021-01-11 13:20:00|35902.8|35882.8|35917.8|35897.8|35957.8|35937.8|35877.8|35857.8|533
1610371500000|2021-01-11 13:25:00|35912.8|35892.8|35869|35849|35917.8|35897.8|35867.8|35847.8|376
1610371800000|2021-01-11 13:30:00|35867.8|35847.8|35820.3|35800.3|35877.8|35857.8|35797.7|35777.7|841
1610372100000|2021-01-11 13:35:00|35815.3|35795.3|35825.3|35805.3|35835.4|35815.4|35770.3|35750.3|667
1610372400000|2021-01-11 13:40:00|35822.8|35802.8|35782.8|35762.8|35822.8|35802.8|35725.2|35705.2|814
1610372700000|2021-01-11 13:45:00|35781.6|35761.6|35800.3|35780.3|35812.8|35792.8|35757.8|35737.8|520
1610373000000|2021-01-11 13:50:00|35799.1|35779.1|35762.8|35742.8|35799.1|35779.1|35750.3|35730.3|521
1610373300000|2021-01-11 13:55:00|35765.3|35745.3|35745.3|35725.3|35810.3|35790.3|35745.3|35725.3|415
1610373600000|2021-01-11 14:00:00|35744|35724|35725.2|35705.2|35800.3|35780.3|35725.2|35705.2|607
1610373900000|2021-01-11 14:05:00|35726.5|35706.5|35718.9|35698.9|35757.7|35737.7|35715.2|35695.2|503
1610374200000|2021-01-11 14:10:00|35720.2|35700.2|35700.2|35680.2|35736.4|35716.4|35686.4|35666.4|473
1610374500000|2021-01-11 14:15:00|35699|35679|35655.2|35635.2|35714|35694|35647.7|35627.7|579
1610374800000|2021-01-11 14:20:00|35653.9|35633.9|35682.7|35662.7|35703.9|35683.9|35646.5|35626.5|434
1610375100000|2021-01-11 14:25:00|35680.2|35660.2|35695.2|35675.2|35702.7|35682.7|35633.9|35613.9|589
1610375400000|2021-01-11 14:30:00|35692.6|35672.6|35707.7|35687.7|35737.7|35717.7|35637.6|35617.6|1055
1610375700000|2021-01-11 14:35:00|35706.4|35686.4|35777.7|35757.7|35787.8|35767.8|35655.2|35635.2|876
1610376000000|2021-01-11 14:40:00|35772.7|35752.7|35787.8|35767.8|35839|35819|35755.2|35735.2|655
1610376300000|2021-01-11 14:45:00|35790.3|35770.3|35734|35714|35790.3|35770.3|35730.2|35710.2|392
1610376600000|2021-01-11 14:50:00|35732.7|35712.7|35730.2|35710.2|35752.7|35732.7|35692.7|35672.7|474
1610376900000|2021-01-11 14:55:00|35731.5|35711.5|35757.7|35737.7|35757.7|35737.7|35707.7|35687.7|424
1610377200000|2021-01-11 15:00:00|35756.5|35736.5|35802.7|35782.7|35804|35784|35715.2|35695.2|584
1610377500000|2021-01-11 15:05:00|35804|35784|35845.2|35825.2|35870.2|35850.2|35790.2|35770.2|780
1610377800000|2021-01-11 15:10:00|35842.7|35822.7|35822.8|35802.8|35850.2|35830.2|35802.7|35782.7|503
1610378100000|2021-01-11 15:15:00|35821.5|35801.5|35825.2|35805.2|35835.2|35815.2|35766.5|35746.5|465
1610378400000|2021-01-11 15:20:00|35830.2|35810.2|35845.3|35825.3|35885.3|35865.3|35827.7|35807.7|526
1610378700000|2021-01-11 15:25:00|35847.8|35827.8|35867.8|35847.8|35904|35884|35827.8|35807.8|509
1610379000000|2021-01-11 15:30:00|35865.3|35845.3|35835.3|35815.3|35865.3|35845.3|35805.3|35785.3|200
1610379300000|2021-01-11 15:35:00|35830.3|35810.3|35792.8|35772.8|35830.3|35810.3|35784|35764|300
1610379600000|2021-01-11 15:40:00|35795.3|35775.3|35829|35809|35850.3|35830.3|35795.3|35775.3|364
1610379900000|2021-01-11 15:45:00|35827.8|35807.8|35764.1|35744.1|35830.3|35810.3|35755.3|35735.3|345
1610380200000|2021-01-11 15:50:00|35762.8|35742.8|35752.8|35732.8|35804.1|35784.1|35735.3|35715.3|319
1610380500000|2021-01-11 15:55:00|35751.6|35731.6|35787.8|35767.8|35800.3|35780.3|35751.6|35731.6|229
1610380800000|2021-01-11 16:00:00|35742.8|35722.8|35742.8|35722.8|35744.1|35724.1|35700.3|35680.3|528
1610381100000|2021-01-11 16:05:00|35740.3|35720.3|35710.3|35690.3|35742.8|35722.8|35695.3|35675.3|362
1610381400000|2021-01-11 16:10:00|35711.6|35691.6|35682.9|35662.9|35711.6|35691.6|35652.8|35632.8|294
1610381700000|2021-01-11 16:15:00|35684.1|35664.1|35664.1|35644.1|35707.9|35687.9|35664.1|35644.1|397
1610382000000|2021-01-11 16:20:00|35662.8|35642.8|35670.4|35650.4|35679.1|35659.1|35612.9|35592.9|513
1610382300000|2021-01-11 16:25:00|35672.9|35652.9|35705.4|35685.4|35717.9|35697.9|35660.4|35640.4|316
1610382600000|2021-01-11 16:30:00|35704.1|35684.1|35657.9|35637.9|35704.1|35684.1|35647.9|35627.9|341
1610382900000|2021-01-11 16:35:00|35656.6|35636.6|35650.4|35630.4|35656.6|35636.6|35607.9|35587.9|478
1610383200000|2021-01-11 16:40:00|35647.9|35627.9|35697.9|35677.9|35704.1|35684.1|35635.4|35615.4|408
1610383500000|2021-01-11 16:45:00|35694.2|35674.2|35647.9|35627.9|35707.9|35687.9|35636.6|35616.6|342
1610383800000|2021-01-11 16:50:00|35649.1|35629.1|35637.9|35617.9|35660.4|35640.4|35637.9|35617.9|223
1610384100000|2021-01-11 16:55:00|35641.6|35621.6|35647.9|35627.9|35664.1|35644.1|35632.9|35612.9|251
1610384400000|2021-01-11 17:00:00|35649.1|35629.1|35650.4|35630.4|35672.9|35652.9|35599.1|35579.1|393
1610384700000|2021-01-11 17:05:00|35651.6|35631.6|35622.9|35602.9|35657.9|35637.9|35614.1|35594.1|276
1610385000000|2021-01-11 17:10:00|35630.4|35610.4|35631.6|35611.6|35652.9|35632.9|35625.4|35605.4|300
1610385300000|2021-01-11 17:15:00|35632.9|35612.9|35607.9|35587.9|35647.9|35627.9|35602.9|35582.9|302
1610385600000|2021-01-11 17:20:00|35606.6|35586.6|35585.4|35565.4|35606.6|35586.6|35581.6|35561.6|377
1610385900000|2021-01-11 17:25:00|35587.9|35567.9|35582.9|35562.9|35592.9|35572.9|35567.9|35547.9|370
1610386200000|2021-01-11 17:30:00|35579.1|35559.1|35627.9|35607.9|35647.9|35627.9|35577.9|35557.9|517
1610386500000|2021-01-11 17:35:00|35625.4|35605.4|35676.6|35656.6|35682.9|35662.9|35607.9|35587.9|481
1610386800000|2021-01-11 17:40:00|35675.4|35655.4|35691.7|35671.7|35692.9|35672.9|35650.4|35630.4|438
1610387100000|2021-01-11 17:45:00|35692.9|35672.9|35705.4|35685.4|35707.9|35687.9|35676.5|35656.5|503
1610387400000|2021-01-11 17:50:00|35706.7|35686.7|35732.9|35712.9|35740.4|35720.4|35705.4|35685.4|509
1610387700000|2021-01-11 17:55:00|35734.2|35714.2|35692.9|35672.9|35747.9|35727.9|35634.1|35614.1|2201
1610388000000|2021-01-11 18:00:00|35694.2|35674.2|35697.9|35677.9|35712.9|35692.9|35694.2|35674.2|524
1610388300000|2021-01-11 18:05:00|35700.4|35680.4|35682.9|35662.9|35702.9|35682.9|35667.9|35647.9|119
1610388600000|2021-01-11 18:10:00|35679.1|35659.1|35672.9|35652.9|35682.9|35662.9|35667.9|35647.9|112
1610388900000|2021-01-11 18:15:00|35679.2|35659.2|35682.9|35662.9|35702.9|35682.9|35670.4|35650.4|149
1610389200000|2021-01-11 18:20:00|35677.9|35657.9|35667.9|35647.9|35685.4|35665.4|35667.9|35647.9|121
1610389500000|2021-01-11 18:25:00|35670.4|35650.4|35669.2|35649.2|35677.9|35657.9|35661.7|35641.7|116
1610389800000|2021-01-11 18:30:00|35667.9|35647.9|35677.9|35657.9|35684.2|35664.2|35667.9|35647.9|61
1610390100000|2021-01-11 18:35:00|35676.7|35656.7|35682.9|35662.9|35690.4|35670.4|35667.9|35647.9|89
1610390400000|2021-01-11 18:40:00|35679.1|35659.1|35647.9|35627.9|35679.1|35659.1|35645.4|35625.4|138
1610390700000|2021-01-11 18:45:00|35645.4|35625.4|35562.9|35542.9|35647.9|35627.9|35557.9|35537.9|324
1610391000000|2021-01-11 18:50:00|35567.9|35547.9|35572.9|35552.9|35596.6|35576.6|35567.9|35547.9|193
1610391300000|2021-01-11 18:55:00|35575.4|35555.4|35586.7|35566.7|35587.9|35567.9|35567.9|35547.9|154
1610391600000|2021-01-11 19:00:00|35588|35568|35610.5|35590.5|35615.5|35595.5|35580.5|35560.5|126
1610391900000|2021-01-11 19:05:00|35611.7|35591.7|35609.2|35589.2|35615.5|35595.5|35595.5|35575.5|38
1610392200000|2021-01-11 19:10:00|35608|35588|35613|35593|35628|35608|35601.7|35581.7|80
1610392500000|2021-01-11 19:15:00|35611.8|35591.8|35600.5|35580.5|35625.5|35605.5|35600.5|35580.5|64
1610392800000|2021-01-11 19:20:00|35598|35578|35598|35578|35603|35583|35578|35558|52
1610393100000|2021-01-11 19:25:00|35599.3|35579.3|35584.3|35564.3|35603|35583|35580.5|35560.5|41
1610393400000|2021-01-11 19:30:00|35586.8|35566.8|35610.5|35590.5|35613|35593|35586.8|35566.8|59
1610393700000|2021-01-11 19:35:00|35605.5|35585.5|35619.3|35599.3|35619.3|35599.3|35595.5|35575.5|77
1610394000000|2021-01-11 19:40:00|35615.5|35595.5|35663|35643|35663|35643|35615.5|35595.5|136
1610394300000|2021-01-11 19:45:00|35665.5|35645.5|35675.5|35655.5|35676.8|35656.8|35663|35643|86
1610394600000|2021-01-11 19:50:00|35674.2|35654.2|35654.3|35634.3|35674.2|35654.2|35640.5|35620.5|43
1610394900000|2021-01-11 19:55:00|35653|35633|35653|35633|35673|35653|35653|35633|63
1610395200000|2021-01-11 20:00:00|35654.2|35634.2|35668|35648|35678|35658|35654.2|35634.2|55
1610395500000|2021-01-11 20:05:00|35669.2|35649.2|35655.5|35635.5|35675.5|35655.5|35655.5|35635.5|23
1610395800000|2021-01-11 20:10:00|35656.8|35636.8|35653|35633|35664.2|35644.2|35653|35633|34
1610396100000|2021-01-11 20:15:00|35654.3|35634.3|35624.2|35604.2|35655.5|35635.5|35618|35598|55
1610396400000|2021-01-11 20:20:00|35623|35603|35598|35578|35623|35603|35591.8|35571.8|57
1610396700000|2021-01-11 20:25:00|35601.8|35581.8|35618|35598|35623|35603|35601.8|35581.8|42
1610397000000|2021-01-11 20:30:00|35619.3|35599.3|35634.3|35614.3|35640.5|35620.5|35618|35598|40
1610397300000|2021-01-11 20:35:00|35630.5|35610.5|35638|35618|35663|35643|35628|35608|96
1610397600000|2021-01-11 20:40:00|35636.8|35616.8|35635.5|35615.5|35643|35623|35634.3|35614.3|20
1610397900000|2021-01-11 20:45:00|35636.8|35616.8|35660.5|35640.5|35665.5|35645.5|35636.8|35616.8|34
1610398200000|2021-01-11 20:50:00|35659.3|35639.3|35669.3|35649.3|35685.5|35665.5|35658|35638|147
1610398500000|2021-01-11 20:55:00|35670.5|35650.5|35628|35608|35670.5|35650.5|35608|35588|182
1610398800000|2021-01-11 21:00:00|35631.9|35611.9|35644.3|35624.3|35660.5|35640.5|35631.8|35611.8|39
1610399100000|2021-01-11 21:05:00|35643.1|35623.1|35645.6|35625.6|35646.8|35626.8|35640.6|35620.6|27
1610399400000|2021-01-11 21:10:00|35644.3|35624.3|35645.6|35625.6|35646.8|35626.8|35640.6|35620.6|29
1610399700000|2021-01-11 21:15:00|35646.8|35626.8|35678|35658|35678|35658|35645.6|35625.6|64
1610400000000|2021-01-11 21:20:00|35683.1|35663.1|35675.6|35655.6|35685.6|35665.6|35675.6|35655.6|30
1610400300000|2021-01-11 21:25:00|35676.8|35656.8|35650.6|35630.6|35678.1|35658.1|35650.6|35630.6|45
1610400600000|2021-01-11 21:30:00|35649.3|35629.3|35638.1|35618.1|35649.3|35629.3|35636.8|35616.8|29
1610400900000|2021-01-11 21:35:00|35636.8|35616.8|35613.1|35593.1|35638.1|35618.1|35609.3|35589.3|53
1610401200000|2021-01-11 21:40:00|35614.3|35594.3|35625.6|35605.6|35625.6|35605.6|35614.3|35594.3|5
1610401500000|2021-01-11 21:45:00|35620.6|35600.6|35595.6|35575.6|35620.6|35600.6|35595.6|35575.6|64
1610401800000|2021-01-11 21:50:00|35598.1|35578.1|35598.1|35578.1|35598.1|35578.1|35593.1|35573.1|45
1610402100000|2021-01-11 21:55:00|35596.8|35576.8|35601.9|35581.9|35601.9|35581.9|35580.6|35560.6|56
1610406000000|2021-01-11 23:00:00|35612|35592|35631.9|35611.9|35653.1|35633.1|35612|35592|87
1610406300000|2021-01-11 23:05:00|35629.4|35609.4|35610.6|35590.6|35633.1|35613.1|35608.1|35588.1|55
1610406600000|2021-01-11 23:10:00|35608.1|35588.1|35645.6|35625.6|35645.6|35625.6|35608.1|35588.1|44
1610406900000|2021-01-11 23:15:00|35648.1|35628.1|35665.6|35645.6|35665.6|35645.6|35645.6|35625.6|46
1610407200000|2021-01-11 23:20:00|35668.1|35648.1|35663.1|35643.1|35670.6|35650.6|35663.1|35643.1|29
1610407500000|2021-01-11 23:25:00|35660.6|35640.6|35675.6|35655.6|35675.6|35655.6|35658.1|35638.1|52
1610407800000|2021-01-11 23:30:00|35680.6|35660.6|35710.6|35690.6|35710.6|35690.6|35680.6|35660.6|85
1610408100000|2021-01-11 23:35:00|35711.9|35691.9|35715.6|35695.6|35725.6|35705.6|35711.9|35691.9|67
1610408400000|2021-01-11 23:40:00|35713.1|35693.1|35719.3|35699.3|35730.6|35710.6|35708.1|35688.1|87
1610408700000|2021-01-11 23:45:00|35718.1|35698.1|35690.6|35670.6|35719.3|35699.3|35685.6|35665.6|49
1610409000000|2021-01-11 23:50:00|35688.1|35668.1|35695.6|35675.6|35698.1|35678.1|35688.1|35668.1|14
1610409300000|2021-01-11 23:55:00|35693.1|35673.1|35713.1|35693.1|35713.1|35693.1|35690.6|35670.6|31
1610409600000|2021-01-12 00:00:00|35714.4|35694.4|35708.1|35688.1|35714.4|35694.4|35690.6|35670.6|50
1610409900000|2021-01-12 00:05:00|35705.6|35685.6|35703.1|35683.1|35710.6|35690.6|35693.1|35673.1|24
1610410200000|2021-01-12 00:10:00|35701.9|35681.9|35703.1|35683.1|35715.6|35695.6|35700.6|35680.6|23
1610410500000|2021-01-12 00:15:00|35704.4|35684.4|35703.1|35683.1|35705.6|35685.6|35701.9|35681.9|19
1610410800000|2021-01-12 00:20:00|35701.9|35681.9|35670.6|35650.6|35701.9|35681.9|35665.6|35645.6|42
1610411100000|2021-01-12 00:25:00|35671.9|35651.9|35698.1|35678.1|35700.6|35680.6|35671.9|35651.9|36
1610411400000|2021-01-12 00:30:00|35695.6|35675.6|35690.6|35670.6|35695.6|35675.6|35678.1|35658.1|20
1610411700000|2021-01-12 00:35:00|35688.1|35668.1|35713.1|35693.1|35715.6|35695.6|35688.1|35668.1|23
1610412000000|2021-01-12 00:40:00|35710.6|35690.6|35725.6|35705.6|35733.1|35713.1|35710.6|35690.6|59
1610412300000|2021-01-12 00:45:00|35726.9|35706.9|35775.6|35755.6|35798.2|35778.2|35726.9|35706.9|246
1610412600000|2021-01-12 00:50:00|35773.1|35753.1|35785.7|35765.7|35813.2|35793.2|35768.2|35748.2|104
1610412900000|2021-01-12 00:55:00|35788.2|35768.2|35753.2|35733.2|35800.7|35780.7|35750.7|35730.7|66
1610413200000|2021-01-12 01:00:00|35754.4|35734.4|35798.2|35778.2|35833.2|35813.2|35749.4|35729.4|583
1610413500000|2021-01-12 01:05:00|35795.7|35775.7|35833.2|35813.2|35833.2|35813.2|35730.7|35710.7|298
1610413800000|2021-01-12 01:10:00|35831.9|35811.9|35850.7|35830.7|35883.2|35863.2|35815.7|35795.7|477
1610414100000|2021-01-12 01:15:00|35853.2|35833.2|35854.4|35834.4|35856.9|35836.9|35808.2|35788.2|225
1610414400000|2021-01-12 01:20:00|35853.2|35833.2|35800.7|35780.7|35858.2|35838.2|35800.7|35780.7|251
1610414700000|2021-01-12 01:25:00|35803.2|35783.2|35740.7|35720.7|35804.4|35784.4|35738.2|35718.2|317
1610415000000|2021-01-12 01:30:00|35735.7|35715.7|35771.9|35751.9|35788.2|35768.2|35710.7|35690.7|276
1610415300000|2021-01-12 01:35:00|35773.2|35753.2|35740.7|35720.7|35780.7|35760.7|35725.7|35705.7|140
1610415600000|2021-01-12 01:40:00|35736.9|35716.9|35759.4|35739.4|35768.2|35748.2|35714.4|35694.4|170
1610415900000|2021-01-12 01:45:00|35758.2|35738.2|35800.7|35780.7|35803.2|35783.2|35743.2|35723.2|134
1610416200000|2021-01-12 01:50:00|35805.7|35785.7|35835.7|35815.7|35840.7|35820.7|35800.7|35780.7|212
1610416500000|2021-01-12 01:55:00|35837|35817|35800.7|35780.7|35837|35817|35793.2|35773.2|125
1610416800000|2021-01-12 02:00:00|35803.2|35783.2|35835.7|35815.7|35885.7|35865.7|35800.7|35780.7|355
1610417100000|2021-01-12 02:05:00|35838.2|35818.2|35855.7|35835.7|35855.7|35835.7|35835.7|35815.7|171
1610417400000|2021-01-12 02:10:00|35854.4|35834.4|35826.9|35806.9|35865.7|35845.7|35823.2|35803.2|127
1610417700000|2021-01-12 02:15:00|35828.2|35808.2|35825.7|35805.7|35830.7|35810.7|35810.7|35790.7|53
1610418000000|2021-01-12 02:20:00|35828.2|35808.2|35833.2|35813.2|35833.2|35813.2|35815.7|35795.7|46
1610418300000|2021-01-12 02:25:00|35831.9|35811.9|35840.7|35820.7|35850.7|35830.7|35828.2|35808.2|71
1610418600000|2021-01-12 02:30:00|35845.7|35825.7|35875.7|35855.7|35878.2|35858.2|35839.4|35819.4|199
1610418900000|2021-01-12 02:35:00|35874.5|35854.5|35875.7|35855.7|35885.7|35865.7|35858.2|35838.2|135
1610419200000|2021-01-12 02:40:00|35874.4|35854.4|35848.2|35828.2|35874.4|35854.4|35826.9|35806.9|126
1610419500000|2021-01-12 02:45:00|35850.7|35830.7|35850.7|35830.7|35855.7|35835.7|35840.7|35820.7|97
1610419800000|2021-01-12 02:50:00|35848.2|35828.2|35820.7|35800.7|35850.7|35830.7|35810.7|35790.7|114
1610420100000|2021-01-12 02:55:00|35825.7|35805.7|35870.7|35850.7|35873.2|35853.2|35820.7|35800.7|124
1610420400000|2021-01-12 03:00:00|35874.4|35854.4|35873.2|35853.2|35880.7|35860.7|35856.9|35836.9|93
1610420700000|2021-01-12 03:05:00|35871.9|35851.9|35897|35877|35905.7|35885.7|35870.7|35850.7|236
1610421000000|2021-01-12 03:10:00|35898.3|35878.3|35878.2|35858.2|35905.7|35885.7|35875.7|35855.7|89
1610421300000|2021-01-12 03:15:00|35875.7|35855.7|35883.2|35863.2|35890.7|35870.7|35853.2|35833.2|108
1610421600000|2021-01-12 03:20:00|35880.7|35860.7|35877|35857|35890.8|35870.8|35865.7|35845.7|138
1610421900000|2021-01-12 03:25:00|35875.7|35855.7|35904.5|35884.5|35907|35887|35875.7|35855.7|89
1610422200000|2021-01-12 03:30:00|35903.2|35883.2|35880.7|35860.7|35905.7|35885.7|35870.7|35850.7|80
1610422500000|2021-01-12 03:35:00|35878.2|35858.2|35888.2|35868.2|35888.2|35868.2|35875.7|35855.7|39
1610422800000|2021-01-12 03:40:00|35885.7|35865.7|35865.7|35845.7|35888.2|35868.2|35863.2|35843.2|43
1610423100000|2021-01-12 03:45:00|35864.5|35844.5|35860.7|35840.7|35865.7|35845.7|35858.2|35838.2|44
1610423400000|2021-01-12 03:50:00|35865.7|35845.7|35860.7|35840.7|35867|35847|35860.7|35840.7|35
1610423700000|2021-01-12 03:55:00|35858.2|35838.2|35850.7|35830.7|35860.7|35840.7|35850.7|35830.7|30
1610424000000|2021-01-12 04:00:00|35855.7|35835.7|35860.7|35840.7|35865.7|35845.7|35853.2|35833.2|33
1610424300000|2021-01-12 04:05:00|35859.5|35839.5|35857|35837|35860.7|35840.7|35855.7|35835.7|23
1610424600000|2021-01-12 04:10:00|35855.7|35835.7|35860.7|35840.7|35863.2|35843.2|35855.7|35835.7|16
1610424900000|2021-01-12 04:15:00|35865.7|35845.7|35873.2|35853.2|35875.7|35855.7|35865.7|35845.7|20
1610425200000|2021-01-12 04:20:00|35872|35852|35862|35842|35872|35852|35862|35842|26
1610425500000|2021-01-12 04:25:00|35860.7|35840.7|35845.7|35825.7|35860.7|35840.7|35843.2|35823.2|39
1610425800000|2021-01-12 04:30:00|35848.2|35828.2|35845.8|35825.8|35862|35842|35843.3|35823.3|42
1610426100000|2021-01-12 04:35:00|35844.5|35824.5|35838.3|35818.3|35848.3|35828.3|35835.8|35815.8|91
1610426400000|2021-01-12 04:40:00|35837|35817|35838.3|35818.3|35840.8|35820.8|35830.8|35810.8|24
1610426700000|2021-01-12 04:45:00|35840.8|35820.8|35863.3|35843.3|35863.3|35843.3|35835.8|35815.8|47
1610427000000|2021-01-12 04:50:00|35860.8|35840.8|35853.3|35833.3|35868.3|35848.3|35850.8|35830.8|19
1610427300000|2021-01-12 04:55:00|35852|35832|35870.8|35850.8|35870.8|35850.8|35852|35832|29
1610427600000|2021-01-12 05:00:00|35865.8|35845.8|35860.8|35840.8|35879.5|35859.5|35860.8|35840.8|70
1610427900000|2021-01-12 05:05:00|35863.3|35843.3|35875.8|35855.8|35875.8|35855.8|35863.3|35843.3|49
1610428200000|2021-01-12 05:10:00|35877|35857|35900.8|35880.8|35903.3|35883.3|35877|35857|50
1610428500000|2021-01-12 05:15:00|35902|35882|35885.8|35865.8|35903.3|35883.3|35885.8|35865.8|45
1610428800000|2021-01-12 05:20:00|35884.5|35864.5|35889.5|35869.5|35889.5|35869.5|35883.2|35863.2|21
1610429100000|2021-01-12 05:25:00|35890.8|35870.8|35915.8|35895.8|35924.5|35904.5|35890.8|35870.8|123
1610429400000|2021-01-12 05:30:00|35914.5|35894.5|35965.8|35945.8|35975.8|35955.8|35914.5|35894.5|421
1610429700000|2021-01-12 05:35:00|35960.8|35940.8|36035.8|36015.8|36035.8|36015.8|35960.8|35940.8|358
1610430000000|2021-01-12 05:40:00|36030.8|36010.8|36073.3|36053.3|36078.3|36058.3|36013.3|35993.3|394
1610430300000|2021-01-12 05:45:00|36075.8|36055.8|36085.8|36065.8|36085.8|36065.8|36064.5|36044.5|200
1610430600000|2021-01-12 05:50:00|36088.3|36068.3|36125.8|36105.8|36128.3|36108.3|36080.8|36060.8|260
1610430900000|2021-01-12 05:55:00|36127.1|36107.1|36145.8|36125.8|36150.8|36130.8|36115.8|36095.8|478
1610431200000|2021-01-12 06:00:00|36143.3|36123.3|36085.8|36065.8|36150.8|36130.8|36074.5|36054.5|405
1610431500000|2021-01-12 06:05:00|36088.3|36068.3|36130.8|36110.8|36137.1|36117.1|36085.8|36065.8|186
1610431800000|2021-01-12 06:10:00|36135.8|36115.8|36119.6|36099.6|36145.8|36125.8|36108.3|36088.3|146
1610432100000|2021-01-12 06:15:00|36118.3|36098.3|36145.8|36125.8|36145.8|36125.8|36105.8|36085.8|223
1610432400000|2021-01-12 06:20:00|36147.1|36127.1|36155.8|36135.8|36183.3|36163.3|36145.8|36125.8|281
1610432700000|2021-01-12 06:25:00|36157.1|36137.1|36155.8|36135.8|36200.8|36180.8|36155.8|36135.8|251
1610433000000|2021-01-12 06:30:00|36158.3|36138.3|36220.8|36200.8|36228.3|36208.3|36155.8|36135.8|270
1610433300000|2021-01-12 06:35:00|36219.5|36199.5|36235.8|36215.8|36235.8|36215.8|36195.8|36175.8|129
1610433600000|2021-01-12 06:40:00|36230.8|36210.8|36213.3|36193.3|36235.8|36215.8|36200.8|36180.8|187
1610433900000|2021-01-12 06:45:00|36215.8|36195.8|36182.1|36162.1|36223.3|36203.3|36167|36147|231
1610434200000|2021-01-12 06:50:00|36183.3|36163.3|36202|36182|36213.3|36193.3|36172.1|36152.1|156
1610434500000|2021-01-12 06:55:00|36200.8|36180.8|36165.8|36145.8|36200.8|36180.8|36165.8|36145.8|143
1610434800000|2021-01-12 07:00:00|36164.6|36144.6|36180.8|36160.8|36180.8|36160.8|36150.8|36130.8|143
1610435100000|2021-01-12 07:05:00|36185.8|36165.8|36180.8|36160.8|36205.8|36185.8|36168.3|36148.3|118
1610435400000|2021-01-12 07:10:00|36178.3|36158.3|36202.1|36182.1|36208.3|36188.3|36175.8|36155.8|60
1610435700000|2021-01-12 07:15:00|36198.3|36178.3|36195.8|36175.8|36225.8|36205.8|36193.3|36173.3|138
1610436000000|2021-01-12 07:20:00|36204.6|36184.6|36195.8|36175.8|36212.1|36192.1|36178.3|36158.3|136
1610436300000|2021-01-12 07:25:00|36198.3|36178.3|36210.8|36190.8|36230.8|36210.8|36198.3|36178.3|102
1610436600000|2021-01-12 07:30:00|36213.3|36193.3|36220.8|36200.8|36265.8|36245.8|36213.3|36193.3|195
1610436900000|2021-01-12 07:35:00|36222.1|36202.1|36145.8|36125.8|36222.1|36202.1|36144.6|36124.6|201
1610437200000|2021-01-12 07:40:00|36147.1|36127.1|36150.8|36130.8|36160.8|36140.8|36145.8|36125.8|84
1610437500000|2021-01-12 07:45:00|36149.6|36129.6|36135.8|36115.8|36155.8|36135.8|36134.6|36114.6|198
1610437800000|2021-01-12 07:50:00|36138.3|36118.3|36160.8|36140.8|36160.8|36140.8|36133.3|36113.3|84
1610438100000|2021-01-12 07:55:00|36167.1|36147.1|36160.8|36140.8|36180.8|36160.8|36160.8|36140.8|88
1610438400000|2021-01-12 08:00:00|36159.6|36139.6|36212.1|36192.1|36212.1|36192.1|36134.6|36114.6|175
1610438700000|2021-01-12 08:05:00|36205.8|36185.8|36198.3|36178.3|36214.6|36194.6|36175.8|36155.8|134
1610439000000|2021-01-12 08:10:00|36195.8|36175.8|36160.8|36140.8|36203.3|36183.3|36160.8|36140.8|72
1610439300000|2021-01-12 08:15:00|36163.3|36143.3|36130.9|36110.9|36163.3|36143.3|36130.9|36110.9|105
1610439600000|2021-01-12 08:20:00|36128.4|36108.4|36150.9|36130.9|36150.9|36130.9|36117.1|36097.1|141
1610439900000|2021-01-12 08:25:00|36155.9|36135.9|36133.4|36113.4|36165.9|36145.9|36123.4|36103.4|84
1610440200000|2021-01-12 08:30:00|36135.9|36115.9|36162.1|36142.1|36163.4|36143.4|36133.4|36113.4|83
1610440500000|2021-01-12 08:35:00|36160.9|36140.9|36188.4|36168.4|36219.6|36199.6|36158.3|36138.3|180
1610440800000|2021-01-12 08:40:00|36190.9|36170.9|36160.9|36140.9|36208.4|36188.4|36158.4|36138.4|119
1610441100000|2021-01-12 08:45:00|36162.1|36142.1|36140.9|36120.9|36169.6|36149.6|36135.9|36115.9|61
1610441400000|2021-01-12 08:50:00|36138.4|36118.4|36140.9|36120.9|36145.9|36125.9|36105.9|36085.9|183
1610441700000|2021-01-12 08:55:00|36138.4|36118.4|36168.4|36148.4|36178.4|36158.4|36125.9|36105.9|99
1610442000000|2021-01-12 09:00:00|36170.9|36150.9|36155.9|36135.9|36180.9|36160.9|36153.4|36133.4|74
1610442300000|2021-01-12 09:05:00|36157.1|36137.1|36155.9|36135.9|36160.9|36140.9|36138.4|36118.4|67
1610442600000|2021-01-12 09:10:00|36154.6|36134.6|36339.6|36319.6|36343.3|36323.3|36154.6|36134.6|379
1610442900000|2021-01-12 09:15:00|36332.1|36312.1|36345.9|36325.9|36352.1|36332.1|36282.1|36262.1|298
1610443200000|2021-01-12 09:20:00|36349.6|36329.6|36375.9|36355.9|36375.9|36355.9|36337.1|36317.1|234
1610443500000|2021-01-12 09:25:00|36373.4|36353.4|36415.9|36395.9|36428.4|36408.4|36370.9|36350.9|299
1610443800000|2021-01-12 09:30:00|36418.4|36398.4|36393.4|36373.4|36445.9|36425.9|36383.4|36363.4|228
1610444100000|2021-01-12 09:35:00|36390.9|36370.9|36379.6|36359.6|36398.4|36378.4|36378.4|36358.4|73
1610444400000|2021-01-12 09:40:00|36380.9|36360.9|36435.9|36415.9|36452.1|36432.1|36379.6|36359.6|120
1610444700000|2021-01-12 09:45:00|36434.7|36414.7|36448.4|36428.4|36460.9|36440.9|36413.4|36393.4|175
1610445000000|2021-01-12 09:50:00|36450.9|36430.9|36439.6|36419.6|36460.9|36440.9|36430.9|36410.9|163
1610445300000|2021-01-12 09:55:00|36437.1|36417.1|36395.9|36375.9|36457.2|36437.2|36388.4|36368.4|221
1610445600000|2021-01-12 10:00:00|36400.9|36380.9|36417.2|36397.2|36432.2|36412.2|36387.2|36367.2|195
1610445900000|2021-01-12 10:05:00|36419.7|36399.7|36398.4|36378.4|36420.9|36400.9|36384.6|36364.6|192
1610446200000|2021-01-12 10:10:00|36395.9|36375.9|36380.9|36360.9|36400.9|36380.9|36360.9|36340.9|173
1610446500000|2021-01-12 10:15:00|36390.9|36370.9|36360.9|36340.9|36398.4|36378.4|36350.9|36330.9|123
1610446800000|2021-01-12 10:20:00|36363.4|36343.4|36384.7|36364.7|36384.7|36364.7|36358.4|36338.4|54
1610447100000|2021-01-12 10:25:00|36385.9|36365.9|36378.4|36358.4|36385.9|36365.9|36363.4|36343.4|54
1610447400000|2021-01-12 10:30:00|36380.9|36360.9|36363.4|36343.4|36394.6|36374.6|36363.4|36343.4|36
1610447700000|2021-01-12 10:35:00|36362.2|36342.2|36368.4|36348.4|36373.4|36353.4|36350.9|36330.9|64
1610448000000|2021-01-12 10:40:00|36370.9|36350.9|36375.9|36355.9|36388.4|36368.4|36354.7|36334.7|135
1610448300000|2021-01-12 10:45:00|36374.7|36354.7|36363.4|36343.4|36384.7|36364.7|36353.4|36333.4|48
1610448600000|2021-01-12 10:50:00|36362.2|36342.2|36365.9|36345.9|36365.9|36345.9|36353.4|36333.4|40
1610448900000|2021-01-12 10:55:00|36368.4|36348.4|36335.9|36315.9|36370.9|36350.9|36334.7|36314.7|111
1610449200000|2021-01-12 11:00:00|36337.2|36317.2|36300.9|36280.9|36348.4|36328.4|36290.9|36270.9|211
1610449500000|2021-01-12 11:05:00|36303.4|36283.4|36294.7|36274.7|36320.9|36300.9|36294.7|36274.7|96
1610449800000|2021-01-12 11:10:00|36293.4|36273.4|36303.4|36283.4|36303.4|36283.4|36288.4|36268.4|110
1610450100000|2021-01-12 11:15:00|36300.9|36280.9|36319.7|36299.7|36330.9|36310.9|36295.9|36275.9|87
1610450400000|2021-01-12 11:20:00|36315.9|36295.9|36310.9|36290.9|36318.4|36298.4|36297.2|36277.2|69
1610450700000|2021-01-12 11:25:00|36313.4|36293.4|36325.9|36305.9|36325.9|36305.9|36313.4|36293.4|48
1610451000000|2021-01-12 11:30:00|36328.4|36308.4|36324.7|36304.7|36352.2|36332.2|36320.9|36300.9|159
1610451300000|2021-01-12 11:35:00|36325.9|36305.9|36358.4|36338.4|36378.4|36358.4|36325.9|36305.9|111
1610451600000|2021-01-12 11:40:00|36355.9|36335.9|36328.4|36308.4|36358.4|36338.4|36315.9|36295.9|94
1610451900000|2021-01-12 11:45:00|36330.9|36310.9|36307.2|36287.2|36330.9|36310.9|36292.2|36272.2|137
1610452200000|2021-01-12 11:50:00|36308.4|36288.4|36299.7|36279.7|36310.9|36290.9|36287.2|36267.2|658
1610452500000|2021-01-12 11:55:00|36301|36281|36260.9|36240.9|36308.5|36288.5|36257.2|36237.2|152
1610452800000|2021-01-12 12:00:00|36262.2|36242.2|36259.7|36239.7|36276|36256|36254.7|36234.7|148
1610453100000|2021-01-12 12:05:00|36263.5|36243.5|36263.5|36243.5|36269.7|36249.7|36236|36216|169
1610453400000|2021-01-12 12:10:00|36261|36241|36253.5|36233.5|36286|36266|36251|36231|115
1610453700000|2021-01-12 12:15:00|36236|36216|36221|36201|36242.2|36222.2|36217.2|36197.2|132
1610454000000|2021-01-12 12:20:00|36222.2|36202.2|36268.5|36248.5|36283.5|36263.5|36221|36201|90
1610454300000|2021-01-12 12:25:00|36269.7|36249.7|36248.5|36228.5|36278.5|36258.5|36248.5|36228.5|128
1610454600000|2021-01-12 12:30:00|36246|36226|36248.5|36228.5|36269.8|36249.8|36234.7|36214.7|247
1610454900000|2021-01-12 12:35:00|36253.5|36233.5|36294.8|36274.8|36296|36276|36253.5|36233.5|76
1610455200000|2021-01-12 12:40:00|36296|36276|36303.5|36283.5|36322.3|36302.3|36293.5|36273.5|142
1610455500000|2021-01-12 12:45:00|36304.8|36284.8|36277.2|36257.2|36313.5|36293.5|36276|36256|188
1610455800000|2021-01-12 12:50:00|36278.5|36258.5|36246|36226|36281|36261|36246|36226|105
1610456100000|2021-01-12 12:55:00|36244.7|36224.7|36276|36256|36288.5|36268.5|36221|36201|153
1610456400000|2021-01-12 13:00:00|36277.3|36257.3|36308.5|36288.5|36314.8|36294.8|36233.5|36213.5|598
1610456700000|2021-01-12 13:05:00|36313.5|36293.5|36301|36281|36317.3|36297.3|36256|36236|398
1610457000000|2021-01-12 13:10:00|36298.5|36278.5|36193.5|36173.5|36298.5|36278.5|36178.5|36158.5|791
1610457300000|2021-01-12 13:15:00|36196|36176|36106|36086|36213.5|36193.5|36076|36056|719
1610457600000|2021-01-12 13:20:00|36108.5|36088.5|36126|36106|36154.7|36134.7|36101|36081|431
1610457900000|2021-01-12 13:25:00|36128.5|36108.5|36186|36166|36196|36176|36126|36106|331
1610458200000|2021-01-12 13:30:00|36191|36171|36196|36176|36221|36201|36181|36161|420
1610458500000|2021-01-12 13:35:00|36193.5|36173.5|36159.7|36139.7|36231|36211|36159.7|36139.7|290
1610458800000|2021-01-12 13:40:00|36161|36141|36164.8|36144.8|36168.5|36148.5|36132.2|36112.2|257
1610459100000|2021-01-12 13:45:00|36168.5|36148.5|36192.3|36172.3|36217.3|36197.3|36163.5|36143.5|285
1610459400000|2021-01-12 13:50:00|36194.7|36174.7|36196|36176|36216|36196|36191|36171|145
1610459700000|2021-01-12 13:55:00|36194.8|36174.8|36138.5|36118.5|36194.8|36174.8|36096|36076|347
1610460000000|2021-01-12 14:00:00|36136|36116|36141|36121|36176|36156|36111|36091|268
1610460300000|2021-01-12 14:05:00|36142.2|36122.2|36178.5|36158.5|36183.5|36163.5|36104.7|36084.7|342
1610460600000|2021-01-12 14:10:00|36174.7|36154.7|36196|36176|36208.5|36188.5|36171|36151|245
1610460900000|2021-01-12 14:15:00|36198.5|36178.5|36206|36186|36246|36226|36181|36161|352
1610461200000|2021-01-12 14:20:00|36204.8|36184.8|36239.8|36219.8|36239.8|36219.8|36188.5|36168.5|339
1610461500000|2021-01-12 14:25:00|36243.5|36223.5|36161|36141|36243.5|36223.5|36156|36136|380
1610461800000|2021-01-12 14:30:00|36163.5|36143.5|36239.8|36219.8|36251|36231|36163.5|36143.5|512
1610462100000|2021-01-12 14:35:00|36241|36221|36211|36191|36241|36221|36207.3|36187.3|275
1610462400000|2021-01-12 14:40:00|36208.5|36188.5|36176|36156|36216|36196|36161|36141|221
1610462700000|2021-01-12 14:45:00|36178.5|36158.5|36141|36121|36191|36171|36138.5|36118.5|312
1610463000000|2021-01-12 14:50:00|36138.5|36118.5|36183.5|36163.5|36191|36171|36101|36081|406
1610463300000|2021-01-12 14:55:00|36182.3|36162.3|36204.8|36184.8|36223.5|36203.5|36177.3|36157.3|282
1610463600000|2021-01-12 15:00:00|36202.3|36182.3|36264.8|36244.8|36269.8|36249.8|36178.5|36158.5|354
1610463900000|2021-01-12 15:05:00|36266|36246|36311|36291|36311|36291|36252.3|36232.3|438
1610464200000|2021-01-12 15:10:00|36314.8|36294.8|36296|36276|36331|36311|36291|36271|350
1610464500000|2021-01-12 15:15:00|36299.8|36279.8|36357.3|36337.3|36368.5|36348.5|36299.8|36279.8|418
1610464800000|2021-01-12 15:20:00|36361|36341|36382.3|36362.3|36387.3|36367.3|36351|36331|295
1610465100000|2021-01-12 15:25:00|36356|36336|36317.3|36297.3|36376.1|36356.1|36313.5|36293.5|380
1610465400000|2021-01-12 15:30:00|36318.5|36298.5|36368.5|36348.5|36373.5|36353.5|36311|36291|334
1610465700000|2021-01-12 15:35:00|36371|36351|36336|36316|36371|36351|36304.8|36284.8|236
1610466000000|2021-01-12 15:40:00|36333.5|36313.5|36329.8|36309.8|36342.3|36322.3|36301|36281|184
1610466300000|2021-01-12 15:45:00|36328.5|36308.5|36303.6|36283.6|36331|36311|36294.8|36274.8|211
1610466600000|2021-01-12 15:50:00|36306.1|36286.1|36301.1|36281.1|36306.1|36286.1|36279.8|36259.8|213
1610466900000|2021-01-12 15:55:00|36304.8|36284.8|36266.1|36246.1|36308.6|36288.6|36263.6|36243.6|171
1610467200000|2021-01-12 16:00:00|36267.3|36247.3|36286.1|36266.1|36301.1|36281.1|36266.1|36246.1|317
1610467500000|2021-01-12 16:05:00|36284.8|36264.8|36259.8|36239.8|36303.6|36283.6|36251.1|36231.1|245
1610467800000|2021-01-12 16:10:00|36258.5|36238.5|36261.1|36241.1|36263.6|36243.6|36238.6|36218.6|206
1610468100000|2021-01-12 16:15:00|36263.6|36243.6|36261.1|36241.1|36291.1|36271.1|36241.1|36221.1|230
1610468400000|2021-01-12 16:20:00|36262.3|36242.3|36251.1|36231.1|36266.1|36246.1|36246.1|36226.1|313
1610468700000|2021-01-12 16:25:00|36249.8|36229.8|36211.1|36191.1|36254.8|36234.8|36207.3|36187.3|331
1610469000000|2021-01-12 16:30:00|36212.3|36192.3|36202.3|36182.3|36221.1|36201.1|36189.8|36169.8|267
1610469300000|2021-01-12 16:35:00|36201.1|36181.1|36182.3|36162.3|36201.1|36181.1|36154.8|36134.8|276
1610469600000|2021-01-12 16:40:00|36183.6|36163.6|36147.3|36127.3|36183.6|36163.6|36137.3|36117.3|187
1610469900000|2021-01-12 16:45:00|36152.3|36132.3|36158.6|36138.6|36176.1|36156.1|36151.1|36131.1|289
1610470200000|2021-01-12 16:50:00|36159.8|36139.8|36136.1|36116.1|36174.8|36154.8|36126.1|36106.1|363
1610470500000|2021-01-12 16:55:00|36139.8|36119.8|36173.6|36153.6|36173.6|36153.6|36139.8|36119.8|213
1610470800000|2021-01-12 17:00:00|36176.1|36156.1|36166.1|36146.1|36198.6|36178.6|36164.8|36144.8|185
1610471100000|2021-01-12 17:05:00|36164.8|36144.8|36141.1|36121.1|36166.1|36146.1|36136.1|36116.1|257
1610471400000|2021-01-12 17:10:00|36146.1|36126.1|36114.8|36094.8|36146.1|36126.1|36114.8|36094.8|200
1610471700000|2021-01-12 17:15:00|36111.1|36091.1|36107.3|36087.3|36126.1|36106.1|36077.3|36057.3|462
1610472000000|2021-01-12 17:20:00|36106.1|36086.1|36034.9|36014.9|36109.8|36089.8|36021.1|36001.1|447
1610472300000|2021-01-12 17:25:00|36036.1|36016.1|36136.1|36116.1|36136.1|36116.1|36036.1|36016.1|390
1610472600000|2021-01-12 17:30:00|36134.9|36114.9|36132.3|36112.3|36137.4|36117.4|36111.1|36091.1|268
1610472900000|2021-01-12 17:35:00|36134.9|36114.9|36146.1|36126.1|36157.4|36137.4|36131.1|36111.1|323
1610473200000|2021-01-12 17:40:00|36148.6|36128.6|36146.1|36126.1|36148.6|36128.6|36122.3|36102.3|227
1610473500000|2021-01-12 17:45:00|36144.8|36124.8|36164.9|36144.9|36164.9|36144.9|36136.1|36116.1|336
1610473800000|2021-01-12 17:50:00|36166.1|36146.1|36169.8|36149.8|36193.6|36173.6|36163.6|36143.6|546
1610474100000|2021-01-12 17:55:00|36168.6|36148.6|36083.6|36063.6|36171.1|36151.1|36073.6|36053.6|2161
1610474400000|2021-01-12 18:00:00|36084.9|36064.9|36108.6|36088.6|36108.6|36088.6|36071.1|36051.1|429
1610474700000|2021-01-12 18:05:00|36109.9|36089.9|36126.1|36106.1|36134.9|36114.9|36109.9|36089.9|148
1610475000000|2021-01-12 18:10:00|36128.6|36108.6|36177.4|36157.4|36183.6|36163.6|36127.4|36107.4|205
1610475300000|2021-01-12 18:15:00|36178.6|36158.6|36188.6|36168.6|36188.6|36168.6|36168.6|36148.6|174
1610475600000|2021-01-12 18:20:00|36186.1|36166.1|36193.6|36173.6|36198.6|36178.6|36178.6|36158.6|215
1610475900000|2021-01-12 18:25:00|36196.1|36176.1|36228.6|36208.6|36228.6|36208.6|36183.6|36163.6|133
1610476200000|2021-01-12 18:30:00|36231.1|36211.1|36273.6|36253.6|36276.1|36256.1|36221.1|36201.1|169
1610476500000|2021-01-12 18:35:00|36274.9|36254.9|36313.6|36293.6|36316.1|36296.1|36274.9|36254.9|237
1610476800000|2021-01-12 18:40:00|36312.4|36292.4|36298.6|36278.6|36328.6|36308.6|36297.4|36277.4|167
1610477100000|2021-01-12 18:45:00|36302.4|36282.4|36266.1|36246.1|36316.1|36296.1|36266.1|36246.1|197
1610477400000|2021-01-12 18:50:00|36263.6|36243.6|36273.6|36253.6|36306.1|36286.1|36263.6|36243.6|102
1610477700000|2021-01-12 18:55:00|36271.1|36251.1|36311.1|36291.1|36311.1|36291.1|36268.6|36248.6|158
1610478000000|2021-01-12 19:00:00|36312.4|36292.4|36326.1|36306.1|36329.9|36309.9|36308.6|36288.6|74
1610478300000|2021-01-12 19:05:00|36324.9|36304.9|36303.6|36283.6|36324.9|36304.9|36303.6|36283.6|51
1610478600000|2021-01-12 19:10:00|36302.4|36282.4|36316.2|36296.2|36316.2|36296.2|36302.4|36282.4|28
1610478900000|2021-01-12 19:15:00|36317.4|36297.4|36342.4|36322.4|36342.4|36322.4|36309.9|36289.9|123
1610479200000|2021-01-12 19:20:00|36343.6|36323.6|36343.7|36323.7|36373.7|36353.7|36338.7|36318.7|189
1610479500000|2021-01-12 19:25:00|36338.7|36318.7|36348.7|36328.7|36372.4|36352.4|36338.7|36318.7|169
1610479800000|2021-01-12 19:30:00|36343.7|36323.7|36368.7|36348.7|36398.7|36378.7|36331.2|36311.2|196
1610480100000|2021-01-12 19:35:00|36364.9|36344.9|36388.7|36368.7|36397.4|36377.4|36363.7|36343.7|103
1610480400000|2021-01-12 19:40:00|36391.2|36371.2|36364.9|36344.9|36391.2|36371.2|36364.9|36344.9|61
1610480700000|2021-01-12 19:45:00|36363.7|36343.7|36401.2|36381.2|36416.2|36396.2|36359.9|36339.9|155
1610481000000|2021-01-12 19:50:00|36399.9|36379.9|36373.7|36353.7|36399.9|36379.9|36373.7|36353.7|33
1610481300000|2021-01-12 19:55:00|36372.4|36352.4|36408.7|36388.7|36412.4|36392.4|36372.4|36352.4|64
1610481600000|2021-01-12 20:00:00|36409.9|36389.9|36411.2|36391.2|36418.7|36398.7|36392.4|36372.4|59
1610481900000|2021-01-12 20:05:00|36408.7|36388.7|36413.7|36393.7|36421.2|36401.2|36404.9|36384.9|50
1610482200000|2021-01-12 20:10:00|36412.4|36392.4|36396.2|36376.2|36412.4|36392.4|36393.7|36373.7|51
1610482500000|2021-01-12 20:15:00|36397.4|36377.4|36406.2|36386.2|36406.2|36386.2|36393.7|36373.7|28
1610482800000|2021-01-12 20:20:00|36407.4|36387.4|36403.7|36383.7|36418.7|36398.7|36403.7|36383.7|38
1610483100000|2021-01-12 20:25:00|36402.4|36382.4|36396.2|36376.2|36403.7|36383.7|36389.9|36369.9|25
1610483400000|2021-01-12 20:30:00|36397.4|36377.4|36393.7|36373.7|36401.2|36381.2|36392.4|36372.4|31
1610483700000|2021-01-12 20:35:00|36396.2|36376.2|36411.2|36391.2|36411.2|36391.2|36394.9|36374.9|72
1610484000000|2021-01-12 20:40:00|36409.9|36389.9|36424.9|36404.9|36431.2|36411.2|36409.9|36389.9|63
1610484300000|2021-01-12 20:45:00|36422.4|36402.4|36428.7|36408.7|36428.7|36408.7|36413.7|36393.7|65
1610484600000|2021-01-12 20:50:00|36427.4|36407.4|36412.4|36392.4|36427.4|36407.4|36412.4|36392.4|44
1610484900000|2021-01-12 20:55:00|36411.2|36391.2|36413.7|36393.7|36422.4|36402.4|36408.7|36388.7|61
1610485200000|2021-01-12 21:00:00|36411.2|36391.2|36407.4|36387.4|36411.2|36391.2|36398.7|36378.7|59
1610485500000|2021-01-12 21:05:00|36406.2|36386.2|36401.2|36381.2|36407.4|36387.4|36396.2|36376.2|28
1610485800000|2021-01-12 21:10:00|36400|36380|36401.2|36381.2|36403.7|36383.7|36397.5|36377.5|20
1610486100000|2021-01-12 21:15:00|36400|36380|36441.2|36421.2|36441.2|36421.2|36398.7|36378.7|28
1610486400000|2021-01-12 21:20:00|36442.5|36422.5|36486.2|36466.2|36500|36480|36442.5|36422.5|78
1610486700000|2021-01-12 21:25:00|36485|36465|36476.2|36456.2|36485|36465|36470|36450|80
1610487000000|2021-01-12 21:30:00|36467.5|36447.5|36453.7|36433.7|36468.7|36448.7|36453.7|36433.7|38
1610487300000|2021-01-12 21:35:00|36447.5|36427.5|36437.5|36417.5|36447.5|36427.5|36431.2|36411.2|33
1610487600000|2021-01-12 21:40:00|36438.7|36418.7|36431.2|36411.2|36438.7|36418.7|36431.2|36411.2|10
1610487900000|2021-01-12 21:45:00|36432.5|36412.5|36421.2|36401.2|36452.5|36432.5|36421.2|36401.2|95
1610488200000|2021-01-12 21:50:00|36426.2|36406.2|36441.2|36421.2|36441.2|36421.2|36426.2|36406.2|20
1610488500000|2021-01-12 21:55:00|36446.2|36426.2|36457.5|36437.5|36466.2|36446.2|36446.2|36426.2|150
1610492400000|2021-01-12 23:00:00|36375|36355|36413.7|36393.7|36471.2|36451.2|36373.8|36353.8|76
1610492700000|2021-01-12 23:05:00|36412.5|36392.5|36426.2|36406.2|36431.2|36411.2|36411.2|36391.2|34
1610493000000|2021-01-12 23:10:00|36427.5|36407.5|36418.7|36398.7|36428.7|36408.7|36413.7|36393.7|15
1610493300000|2021-01-12 23:15:00|36417.5|36397.5|36421.3|36401.3|36433.8|36413.8|36416.2|36396.2|58
1610493600000|2021-01-12 23:20:00|36418.8|36398.8|36412.5|36392.5|36418.8|36398.8|36411.3|36391.3|33
1610493900000|2021-01-12 23:25:00|36411.3|36391.3|36408.8|36388.8|36413.8|36393.8|36408.8|36388.8|23
1610494200000|2021-01-12 23:30:00|36403.8|36383.8|36405|36385|36405|36385|36388.8|36368.8|45
1610494500000|2021-01-12 23:35:00|36403.8|36383.8|36401.3|36381.3|36408.8|36388.8|36401.3|36381.3|10
1610494800000|2021-01-12 23:40:00|36398.8|36378.8|36396.3|36376.3|36398.8|36378.8|36396.3|36376.3|22
1610495100000|2021-01-12 23:45:00|36397.5|36377.5|36398.8|36378.8|36403.8|36383.8|36396.3|36376.3|10
1610495400000|2021-01-12 23:50:00|36401.3|36381.3|36397.5|36377.5|36403.8|36383.8|36396.3|36376.3|26
1610495700000|2021-01-12 23:55:00|36398.8|36378.8|36418.8|36398.8|36421.3|36401.3|36398.8|36378.8|30
1610496000000|2021-01-13 00:00:00|36421.3|36401.3|36426.3|36406.3|36436.3|36416.3|36421.3|36401.3|54
1610496300000|2021-01-13 00:05:00|36433.8|36413.8|36452.5|36432.5|36466.3|36446.3|36433.8|36413.8|88
1610496600000|2021-01-13 00:10:00|36453.8|36433.8|36467.5|36447.5|36468.8|36448.8|36452.5|36432.5|57
1610496900000|2021-01-13 00:15:00|36465|36445|36471.3|36451.3|36473.8|36453.8|36463.8|36443.8|31
1610497200000|2021-01-13 00:20:00|36472.5|36452.5|36463.8|36443.8|36478.8|36458.8|36458.8|36438.8|57
1610497500000|2021-01-13 00:25:00|36466.3|36446.3|36451.3|36431.3|36488.8|36468.8|36451.3|36431.3|84
1610497800000|2021-01-13 00:30:00|36452.5|36432.5|36471.3|36451.3|36471.3|36451.3|36452.5|36432.5|31
1610498100000|2021-01-13 00:35:00|36468.8|36448.8|36452.5|36432.5|36473.8|36453.8|36452.5|36432.5|48
1610498400000|2021-01-13 00:40:00|36451.3|36431.3|36433.8|36413.8|36453.8|36433.8|36433.8|36413.8|33
1610498700000|2021-01-13 00:45:00|36431.3|36411.3|36436.3|36416.3|36443.8|36423.8|36431.3|36411.3|34
1610499000000|2021-01-13 00:50:00|36432.5|36412.5|36436.3|36416.3|36437.5|36417.5|36426.3|36406.3|61
1610499300000|2021-01-13 00:55:00|36435|36415|36426.3|36406.3|36436.3|36416.3|36423.8|36403.8|41
1610499600000|2021-01-13 01:00:00|36428.8|36408.8|36408.8|36388.8|36467.5|36447.5|36401.3|36381.3|398
1610499900000|2021-01-13 01:05:00|36406.3|36386.3|36443.8|36423.8|36488.8|36468.8|36403.8|36383.8|271
1610500200000|2021-01-13 01:10:00|36446.3|36426.3|36513.8|36493.8|36528.8|36508.8|36443.8|36423.8|289
1610500500000|2021-01-13 01:15:00|36511.3|36491.3|36468.8|36448.8|36513.8|36493.8|36458.8|36438.8|241
1610500800000|2021-01-13 01:20:00|36471.3|36451.3|36486.3|36466.3|36488.8|36468.8|36463.8|36443.8|121
1610501100000|2021-01-13 01:25:00|36483.8|36463.8|36470.1|36450.1|36483.8|36463.8|36433.8|36413.8|190
1610501400000|2021-01-13 01:30:00|36471.3|36451.3|36488.8|36468.8|36488.8|36468.8|36428.8|36408.8|196
1610501700000|2021-01-13 01:35:00|36490.1|36470.1|36468.8|36448.8|36498.8|36478.8|36461.3|36441.3|140
1610502000000|2021-01-13 01:40:00|36466.3|36446.3|36428.8|36408.8|36466.3|36446.3|36408.8|36388.8|197
1610502300000|2021-01-13 01:45:00|36427.6|36407.6|36401.3|36381.3|36427.6|36407.6|36376.3|36356.3|258
1610502600000|2021-01-13 01:50:00|36403.8|36383.8|36370.1|36350.1|36436.3|36416.3|36360.1|36340.1|178
1610502900000|2021-01-13 01:55:00|36371.3|36351.3|36418.8|36398.8|36423.8|36403.8|36371.3|36351.3|205
1610503200000|2021-01-13 02:00:00|36421.3|36401.3|36416.3|36396.3|36441.3|36421.3|36403.8|36383.8|106
1610503500000|2021-01-13 02:05:00|36418.8|36398.8|36401.3|36381.3|36418.8|36398.8|36383.8|36363.8|103
1610503800000|2021-01-13 02:10:00|36400.1|36380.1|36427.6|36407.6|36431.3|36411.3|36396.3|36376.3|109
1610504100000|2021-01-13 02:15:00|36426.3|36406.3|36425.1|36405.1|36432.6|36412.6|36421.3|36401.3|26
1610504400000|2021-01-13 02:20:00|36426.3|36406.3|36451.3|36431.3|36453.8|36433.8|36425.1|36405.1|95
1610504700000|2021-01-13 02:25:00|36448.8|36428.8|36443.8|36423.8|36453.8|36433.8|36431.3|36411.3|50
1610505000000|2021-01-13 02:30:00|36442.6|36422.6|36400.1|36380.1|36443.8|36423.8|36383.8|36363.8|198
1610505300000|2021-01-13 02:35:00|36398.8|36378.8|36396.3|36376.3|36406.3|36386.3|36363.8|36343.8|132
1610505600000|2021-01-13 02:40:00|36393.8|36373.8|36410.1|36390.1|36411.3|36391.3|36386.3|36366.3|51
1610505900000|2021-01-13 02:45:00|36411.3|36391.3|36408.8|36388.8|36413.8|36393.8|36381.3|36361.3|77
1610506200000|2021-01-13 02:50:00|36411.3|36391.3|36418.8|36398.8|36436.3|36416.3|36398.8|36378.8|101
1610506500000|2021-01-13 02:55:00|36416.3|36396.3|36398.8|36378.8|36428.8|36408.8|36397.6|36377.6|115
1610506800000|2021-01-13 03:00:00|36397.6|36377.6|36438.8|36418.8|36438.8|36418.8|36396.3|36376.3|113
1610507100000|2021-01-13 03:05:00|36436.3|36416.3|36453.8|36433.8|36453.8|36433.8|36433.8|36413.8|94
1610507400000|2021-01-13 03:10:00|36456.3|36436.3|36486.3|36466.3|36491.3|36471.3|36456.3|36436.3|142
1610507700000|2021-01-13 03:15:00|36488.8|36468.8|36468.8|36448.8|36491.3|36471.3|36431.3|36411.3|145
1610508000000|2021-01-13 03:20:00|36466.3|36446.3|36428.9|36408.9|36468.8|36448.8|36418.8|36398.8|114
1610508300000|2021-01-13 03:25:00|36426.4|36406.4|36433.9|36413.9|36458.9|36438.9|36426.4|36406.4|149
1610508600000|2021-01-13 03:30:00|36435.1|36415.1|36448.9|36428.9|36448.9|36428.9|36433.9|36413.9|143
1610508900000|2021-01-13 03:35:00|36445.1|36425.1|36438.9|36418.9|36453.9|36433.9|36438.9|36418.9|110
1610509200000|2021-01-13 03:40:00|36437.6|36417.6|36438.9|36418.9|36443.9|36423.9|36433.9|36413.9|40
1610509500000|2021-01-13 03:45:00|36443.9|36423.9|36433.9|36413.9|36443.9|36423.9|36425.1|36405.1|32
1610509800000|2021-01-13 03:50:00|36435.1|36415.1|36446.4|36426.4|36453.9|36433.9|36435.1|36415.1|40
1610510100000|2021-01-13 03:55:00|36443.9|36423.9|36451.4|36431.4|36451.4|36431.4|36440.1|36420.1|27
1610510400000|2021-01-13 04:00:00|36448.9|36428.9|36448.9|36428.9|36451.4|36431.4|36441.4|36421.4|56
1610510700000|2021-01-13 04:05:00|36451.4|36431.4|36458.9|36438.9|36463.9|36443.9|36433.9|36413.9|38
1610511000000|2021-01-13 04:10:00|36457.6|36437.6|36461.4|36441.4|36463.9|36443.9|36453.9|36433.9|33
1610511300000|2021-01-13 04:15:00|36462.6|36442.6|36475.1|36455.1|36478.9|36458.9|36462.6|36442.6|43
1610511600000|2021-01-13 04:20:00|36476.4|36456.4|36468.9|36448.9|36478.9|36458.9|36466.4|36446.4|11
1610511900000|2021-01-13 04:25:00|36467.6|36447.6|36453.9|36433.9|36468.9|36448.9|36451.4|36431.4|14
1610512200000|2021-01-13 04:30:00|36457.6|36437.6|36433.9|36413.9|36458.9|36438.9|36433.9|36413.9|29
1610512500000|2021-01-13 04:35:00|36436.4|36416.4|36448.9|36428.9|36448.9|36428.9|36436.4|36416.4|9
1610512800000|2021-01-13 04:40:00|36447.6|36427.6|36443.9|36423.9|36447.6|36427.6|36441.4|36421.4|13
1610513100000|2021-01-13 04:45:00|36448.9|36428.9|36453.9|36433.9|36458.9|36438.9|36446.4|36426.4|22
1610513400000|2021-01-13 04:50:00|36451.4|36431.4|36438.9|36418.9|36453.9|36433.9|36438.9|36418.9|24
1610513700000|2021-01-13 04:55:00|36436.4|36416.4|36423.9|36403.9|36438.9|36418.9|36423.9|36403.9|29
1610514000000|2021-01-13 05:00:00|36426.4|36406.4|36428.9|36408.9|36433.9|36413.9|36423.9|36403.9|81
1610514300000|2021-01-13 05:05:00|36433.9|36413.9|36428.9|36408.9|36433.9|36413.9|36428.9|36408.9|81
1610514600000|2021-01-13 05:10:00|36425.1|36405.1|36437.6|36417.6|36437.6|36417.6|36423.9|36403.9|62
1610514900000|2021-01-13 05:15:00|36436.4|36416.4|36413.9|36393.9|36436.4|36416.4|36411.4|36391.4|84
1610515200000|2021-01-13 05:20:00|36411.4|36391.4|36413.9|36393.9|36415.1|36395.1|36408.9|36388.9|25
1610515500000|2021-01-13 05:25:00|36411.4|36391.4|36406.4|36386.4|36413.9|36393.9|36393.9|36373.9|110
1610515800000|2021-01-13 05:30:00|36407.6|36387.6|36352.7|36332.7|36408.9|36388.9|36323.9|36303.9|361
1610516100000|2021-01-13 05:35:00|36351.4|36331.4|36343.9|36323.9|36368.9|36348.9|36341.4|36321.4|163
1610516400000|2021-01-13 05:40:00|36338.9|36318.9|36362.6|36342.6|36362.6|36342.6|36333.9|36313.9|57
1610516700000|2021-01-13 05:45:00|36363.9|36343.9|36348.9|36328.9|36370.2|36350.2|36346.4|36326.4|85
1610517000000|2021-01-13 05:50:00|36347.7|36327.7|36336.4|36316.4|36362.7|36342.7|36328.9|36308.9|68
1610517300000|2021-01-13 05:55:00|36337.7|36317.7|36363.9|36343.9|36373.9|36353.9|36336.4|36316.4|66
1610517600000|2021-01-13 06:00:00|36362.7|36342.7|36378.9|36358.9|36381.4|36361.4|36333.9|36313.9|135
1610517900000|2021-01-13 06:05:00|36381.4|36361.4|36363.9|36343.9|36392.7|36372.7|36353.9|36333.9|127
1610518200000|2021-01-13 06:10:00|36358.9|36338.9|36318.9|36298.9|36358.9|36338.9|36318.9|36298.9|146
1610518500000|2021-01-13 06:15:00|36320.2|36300.2|36313.9|36293.9|36338.9|36318.9|36313.9|36293.9|103
1610518800000|2021-01-13 06:20:00|36312.7|36292.7|36361.4|36341.4|36363.9|36343.9|36306.4|36286.4|179
1610519100000|2021-01-13 06:25:00|36363.9|36343.9|36348.9|36328.9|36376.4|36356.4|36346.4|36326.4|135
1610519400000|2021-01-13 06:30:00|36346.4|36326.4|36312.7|36292.7|36348.9|36328.9|36310.2|36290.2|86
1610519700000|2021-01-13 06:35:00|36310.2|36290.2|36311.4|36291.4|36318.9|36298.9|36288.9|36268.9|163
1610520000000|2021-01-13 06:40:00|36308.9|36288.9|36291.4|36271.4|36313.9|36293.9|36261.4|36241.4|262
1610520300000|2021-01-13 06:45:00|36292.7|36272.7|36326.4|36306.4|36333.9|36313.9|36291.4|36271.4|128
1610520600000|2021-01-13 06:50:00|36327.7|36307.7|36316.4|36296.4|36333.9|36313.9|36311.4|36291.4|57
1610520900000|2021-01-13 06:55:00|36313.9|36293.9|36348.9|36328.9|36361.4|36341.4|36313.9|36293.9|111
1610521200000|2021-01-13 07:00:00|36346.4|36326.4|36331.4|36311.4|36348.9|36328.9|36321.4|36301.4|46
1610521500000|2021-01-13 07:05:00|36333.9|36313.9|36316.4|36296.4|36333.9|36313.9|36308.9|36288.9|55
1610521800000|2021-01-13 07:10:00|36318.9|36298.9|36318.9|36298.9|36323.9|36303.9|36311.4|36291.4|32
1610522100000|2021-01-13 07:15:00|36320.2|36300.2|36330.2|36310.2|36343.9|36323.9|36320.2|36300.2|43
1610522400000|2021-01-13 07:20:00|36332.7|36312.7|36313.9|36293.9|36338.9|36318.9|36308.9|36288.9|51
1610522700000|2021-01-13 07:25:00|36316.4|36296.4|36336.4|36316.4|36336.4|36316.4|36312.7|36292.7|34
1610523000000|2021-01-13 07:30:00|36337.7|36317.7|36354|36334|36364|36344|36333.9|36313.9|63
1610523300000|2021-01-13 07:35:00|36355.2|36335.2|36287.7|36267.7|36359|36339|36287.7|36267.7|211
1610523600000|2021-01-13 07:40:00|36289|36269|36240.2|36220.2|36289|36269|36206.5|36186.5|337
1610523900000|2021-01-13 07:45:00|36242.7|36222.7|36269|36249|36271.5|36251.5|36234|36214|98
1610524200000|2021-01-13 07:50:00|36266.5|36246.5|36254|36234|36274|36254|36249|36229|65
1610524500000|2021-01-13 07:55:00|36252.7|36232.7|36242.7|36222.7|36254|36234|36230.2|36210.2|79
1610524800000|2021-01-13 08:00:00|36241.5|36221.5|36220.2|36200.2|36254|36234|36214|36194|233
1610525100000|2021-01-13 08:05:00|36224|36204|36264|36244|36266.5|36246.5|36204|36184|120
1610525400000|2021-01-13 08:10:00|36262.7|36242.7|36244|36224|36289|36269|36241.5|36221.5|434
1610525700000|2021-01-13 08:15:00|36240.2|36220.2|36224|36204|36252.7|36232.7|36214|36194|119
1610526000000|2021-01-13 08:20:00|36222.7|36202.7|36179|36159|36225.2|36205.2|36154|36134|157
1610526300000|2021-01-13 08:25:00|36181.5|36161.5|36175.2|36155.2|36191.5|36171.5|36161.5|36141.5|106
1610526600000|2021-01-13 08:30:00|36174|36154|36167.7|36147.7|36196.5|36176.5|36167.7|36147.7|120
1610526900000|2021-01-13 08:35:00|36164|36144|36115.2|36095.2|36164|36144|36115.2|36095.2|171
1610527200000|2021-01-13 08:40:00|36116.5|36096.5|36176.5|36156.5|36176.5|36156.5|36114|36094|134
1610527500000|2021-01-13 08:45:00|36177.7|36157.7|36114|36094|36179|36159|36114|36094|89
1610527800000|2021-01-13 08:50:00|36112.7|36092.7|36129|36109|36129|36109|36106.5|36086.5|139
1610528100000|2021-01-13 08:55:00|36125.2|36105.2|36150.2|36130.2|36154|36134|36121.5|36101.5|101
1610528400000|2021-01-13 09:00:00|36149|36129|36101.5|36081.5|36151.5|36131.5|36099|36079|120
1610528700000|2021-01-13 09:05:00|36099|36079|36136.5|36116.5|36136.5|36116.5|36099|36079|44
1610529000000|2021-01-13 09:10:00|36134|36114|36156.5|36136.5|36189|36169|36134|36114|163
1610529300000|2021-01-13 09:15:00|36154|36134|36184|36164|36199|36179|36136.5|36116.5|162
1610529600000|2021-01-13 09:20:00|36181.5|36161.5|36196.5|36176.5|36196.5|36176.5|36159|36139|93
1610529900000|2021-01-13 09:25:00|36195.3|36175.3|36184|36164|36212.7|36192.7|36180.2|36160.2|72
1610530200000|2021-01-13 09:30:00|36181.5|36161.5|36179|36159|36189|36169|36169|36149|56
1610530500000|2021-01-13 09:35:00|36176.5|36156.5|36169|36149|36179|36159|36151.5|36131.5|47
1610530800000|2021-01-13 09:40:00|36165.2|36145.2|36194|36174|36196.5|36176.5|36159|36139|65
1610531100000|2021-01-13 09:45:00|36191.5|36171.5|36189|36169|36201.5|36181.5|36184|36164|57
1610531400000|2021-01-13 09:50:00|36191.5|36171.5|36184|36164|36195.2|36175.2|36181.5|36161.5|24
1610531700000|2021-01-13 09:55:00|36185.2|36165.2|36224|36204|36231.5|36211.5|36185.2|36165.2|47
1610532000000|2021-01-13 10:00:00|36221.5|36201.5|36191.5|36171.5|36224|36204|36184|36164|77
1610532300000|2021-01-13 10:05:00|36192.8|36172.8|36209|36189|36210.3|36190.3|36192.8|36172.8|32
1610532600000|2021-01-13 10:10:00|36215.3|36195.3|36224|36204|36240.3|36220.3|36215.3|36195.3|79
1610532900000|2021-01-13 10:15:00|36222.8|36202.8|36181.5|36161.5|36224|36204|36177.8|36157.8|56
1610533200000|2021-01-13 10:20:00|36184|36164|36251.5|36231.5|36254|36234|36184|36164|161
1610533500000|2021-01-13 10:25:00|36250.3|36230.3|36215.3|36195.3|36264|36244|36214|36194|63
1610533800000|2021-01-13 10:30:00|36217.8|36197.8|36204|36184|36224|36204|36187.8|36167.8|107
1610534100000|2021-01-13 10:35:00|36200.3|36180.3|36201.5|36181.5|36209|36189|36189|36169|73
1610534400000|2021-01-13 10:40:00|36200.3|36180.3|36254|36234|36259|36239|36199|36179|150
1610534700000|2021-01-13 10:45:00|36255.3|36235.3|36262.8|36242.8|36262.8|36242.8|36229|36209|134
1610535000000|2021-01-13 10:50:00|36264|36244|36259|36239|36264|36244|36244|36224|73
1610535300000|2021-01-13 10:55:00|36257.8|36237.8|36289|36269|36295.3|36275.3|36254|36234|98
1610535600000|2021-01-13 11:00:00|36290.3|36270.3|36276.5|36256.5|36295.3|36275.3|36275.3|36255.3|60
1610535900000|2021-01-13 11:05:00|36279|36259|36249|36229|36279|36259|36239|36219|109
1610536200000|2021-01-13 11:10:00|36250.3|36230.3|36254|36234|36259|36239|36244|36224|53
1610536500000|2021-01-13 11:15:00|36255.3|36235.3|36257.8|36237.8|36261.5|36241.5|36244|36224|40
1610536800000|2021-01-13 11:20:00|36259|36239|36284|36264|36284|36264|36254|36234|70
1610537100000|2021-01-13 11:25:00|36282.8|36262.8|36239|36219|36284|36264|36239|36219|73
1610537400000|2021-01-13 11:30:00|36236.5|36216.5|36206.5|36186.5|36239|36219|36190.3|36170.3|224
1610537700000|2021-01-13 11:35:00|36207.8|36187.8|36204.1|36184.1|36209.1|36189.1|36196.6|36176.6|52
1610538000000|2021-01-13 11:40:00|36201.6|36181.6|36224.1|36204.1|36230.3|36210.3|36199.1|36179.1|51
1610538300000|2021-01-13 11:45:00|36219.1|36199.1|36234.1|36214.1|36234.1|36214.1|36214.1|36194.1|46
1610538600000|2021-01-13 11:50:00|36231.6|36211.6|36227.8|36207.8|36231.6|36211.6|36219.1|36199.1|43
1610538900000|2021-01-13 11:55:00|36226.6|36206.6|36194.1|36174.1|36227.8|36207.8|36189.1|36169.1|48
1610539200000|2021-01-13 12:00:00|36192.8|36172.8|36164.1|36144.1|36201.6|36181.6|36156.6|36136.6|108
1610539500000|2021-01-13 12:05:00|36162.8|36142.8|36191.6|36171.6|36194.1|36174.1|36162.8|36142.8|74
1610539800000|2021-01-13 12:10:00|36184.1|36164.1|36161.6|36141.6|36201.6|36181.6|36154.1|36134.1|105
1610540100000|2021-01-13 12:15:00|36162.8|36142.8|36162.8|36142.8|36169.1|36149.1|36159.1|36139.1|44
1610540400000|2021-01-13 12:20:00|36164.1|36144.1|36210.3|36190.3|36210.3|36190.3|36164.1|36144.1|80
1610540700000|2021-01-13 12:25:00|36209.1|36189.1|36194.1|36174.1|36214.1|36194.1|36189.1|36169.1|63
1610541000000|2021-01-13 12:30:00|36195.3|36175.3|36149.1|36129.1|36195.3|36175.3|36130.3|36110.3|277
1610541300000|2021-01-13 12:35:00|36152.8|36132.8|36179.1|36159.1|36194.1|36174.1|36152.8|36132.8|137
1610541600000|2021-01-13 12:40:00|36175.3|36155.3|36199.1|36179.1|36205.3|36185.3|36175.3|36155.3|77
1610541900000|2021-01-13 12:45:00|36200.3|36180.3|36194.1|36174.1|36211.5|36191.5|36192.8|36172.8|77
1610542200000|2021-01-13 12:50:00|36192.8|36172.8|36170.3|36150.3|36192.8|36172.8|36165.3|36145.3|58
1610542500000|2021-01-13 12:55:00|36171.6|36151.6|36149.1|36129.1|36179.1|36159.1|36139.1|36119.1|141
1610542800000|2021-01-13 13:00:00|36154.1|36134.1|36185.3|36165.3|36211.6|36191.6|36154.1|36134.1|391
1610543100000|2021-01-13 13:05:00|36187.9|36167.9|36154.1|36134.1|36189.1|36169.1|36141.6|36121.6|213
1610543400000|2021-01-13 13:10:00|36159.1|36139.1|36176.6|36156.6|36189.1|36169.1|36149.1|36129.1|246
1610543700000|2021-01-13 13:15:00|36172.9|36152.9|36179.1|36159.1|36185.3|36165.3|36156.6|36136.6|194
1610544000000|2021-01-13 13:20:00|36180.4|36160.4|36191.6|36171.6|36194.1|36174.1|36169.1|36149.1|136
1610544300000|2021-01-13 13:25:00|36192.9|36172.9|36226.6|36206.6|36226.6|36206.6|36186.6|36166.6|293
1610544600000|2021-01-13 13:30:00|36229.1|36209.1|36291.6|36271.6|36314.1|36294.1|36227.8|36207.8|506
1610544900000|2021-01-13 13:35:00|36294.1|36274.1|36349.1|36329.1|36376.6|36356.6|36289.1|36269.1|811
1610545200000|2021-01-13 13:40:00|36346.6|36326.6|36341.6|36321.6|36361.6|36341.6|36329.1|36309.1|266
1610545500000|2021-01-13 13:45:00|36339.1|36319.1|36296.6|36276.6|36345.4|36325.4|36274.1|36254.1|370
1610545800000|2021-01-13 13:50:00|36294.1|36274.1|36307.9|36287.9|36319.1|36299.1|36291.6|36271.6|163
1610546100000|2021-01-13 13:55:00|36306.6|36286.6|36299.1|36279.1|36334.1|36314.1|36290.3|36270.3|252
1610546400000|2021-01-13 14:00:00|36302.9|36282.9|36316.6|36296.6|36325.3|36305.3|36284.1|36264.1|195
1610546700000|2021-01-13 14:05:00|36319.1|36299.1|36367.9|36347.9|36369.1|36349.1|36319.1|36299.1|375
1610547000000|2021-01-13 14:10:00|36366.6|36346.6|36366.6|36346.6|36376.6|36356.6|36339.1|36319.1|311
1610547300000|2021-01-13 14:15:00|36369.1|36349.1|36349.1|36329.1|36376.6|36356.6|36329.1|36309.1|312
1610547600000|2021-01-13 14:20:00|36350.3|36330.3|36329.1|36309.1|36354.1|36334.1|36324.1|36304.1|197
1610547900000|2021-01-13 14:25:00|36330.4|36310.4|36259.1|36239.1|36374.1|36354.1|36259.1|36239.1|508
1610548200000|2021-01-13 14:30:00|36262.9|36242.9|36236.6|36216.6|36311.6|36291.6|36199.1|36179.1|669
1610548500000|2021-01-13 14:35:00|36232.9|36212.9|36170.4|36150.4|36241.6|36221.6|36166.6|36146.6|584
1610548800000|2021-01-13 14:40:00|36169.2|36149.2|36110.4|36090.4|36194.1|36174.1|36110.4|36090.4|564
1610549100000|2021-01-13 14:45:00|36107.9|36087.9|36135.4|36115.4|36164.1|36144.1|36094.1|36074.1|641
1610549400000|2021-01-13 14:50:00|36137.9|36117.9|36214.1|36194.1|36246.6|36226.6|36134.1|36114.1|514
1610549700000|2021-01-13 14:55:00|36212.9|36192.9|36199.1|36179.1|36249.1|36229.1|36194.1|36174.1|385
1610550000000|2021-01-13 15:00:00|36197.9|36177.9|36181.6|36161.6|36237.9|36217.9|36119.1|36099.1|408
1610550300000|2021-01-13 15:05:00|36180.4|36160.4|36230.4|36210.4|36235.4|36215.4|36156.6|36136.6|373
1610550600000|2021-01-13 15:10:00|36234.1|36214.1|36261.6|36241.6|36290.4|36270.4|36234.1|36214.1|430
1610550900000|2021-01-13 15:15:00|36259.1|36239.1|36281.6|36261.6|36285.4|36265.4|36250.4|36230.4|200
1610551200000|2021-01-13 15:20:00|36284.1|36264.1|36290.3|36270.3|36304.1|36284.1|36271.6|36251.6|246
1610551500000|2021-01-13 15:25:00|36287.9|36267.9|36302.9|36282.9|36302.9|36282.9|36254.1|36234.1|309
1610551800000|2021-01-13 15:30:00|36300.4|36280.4|36289.1|36269.1|36300.4|36280.4|36254.1|36234.1|277
1610552100000|2021-01-13 15:35:00|36291.6|36271.6|36307.9|36287.9|36309.1|36289.1|36291.6|36271.6|204
1610552400000|2021-01-13 15:40:00|36309.1|36289.1|36279.2|36259.2|36311.6|36291.6|36269.1|36249.1|172
1610552700000|2021-01-13 15:45:00|36281.7|36261.7|36289.2|36269.2|36315.4|36295.4|36279.2|36259.2|274
1610553000000|2021-01-13 15:50:00|36286.7|36266.7|36279.2|36259.2|36294.2|36274.2|36259.2|36239.2|208
1610553300000|2021-01-13 15:55:00|36282.9|36262.9|36294.2|36274.2|36301.6|36281.6|36279.2|36259.2|206
1610553600000|2021-01-13 16:00:00|36292.9|36272.9|36331.7|36311.7|36359.2|36339.2|36292.9|36272.9|436
1610553900000|2021-01-13 16:05:00|36334.2|36314.2|36329.2|36309.2|36356.7|36336.7|36329.2|36309.2|254
1610554200000|2021-01-13 16:10:00|36327.9|36307.9|36321.7|36301.7|36341.7|36321.7|36319.2|36299.2|282
1610554500000|2021-01-13 16:15:00|36324.2|36304.2|36290.4|36270.4|36344.2|36324.2|36286.6|36266.6|243
1610554800000|2021-01-13 16:20:00|36289.1|36269.1|36284.2|36264.2|36306.6|36286.6|36282.9|36262.9|209
1610555100000|2021-01-13 16:25:00|36281.7|36261.7|36304.2|36284.2|36317.9|36297.9|36279.2|36259.2|248
1610555400000|2021-01-13 16:30:00|36302.9|36282.9|36302.9|36282.9|36304.2|36284.2|36285.4|36265.4|205
1610555700000|2021-01-13 16:35:00|36301.7|36281.7|36344.2|36324.2|36347.9|36327.9|36291.7|36271.7|215
1610556000000|2021-01-13 16:40:00|36341.7|36321.7|36322.9|36302.9|36344.2|36324.2|36317.9|36297.9|171
1610556300000|2021-01-13 16:45:00|36321.6|36301.6|36329.2|36309.2|36361.7|36341.7|36321.6|36301.6|217
1610556600000|2021-01-13 16:50:00|36330.4|36310.4|36339.2|36319.2|36342.9|36322.9|36314.2|36294.2|218
1610556900000|2021-01-13 16:55:00|36340.4|36320.4|36300.4|36280.4|36351.6|36331.6|36299.2|36279.2|244
1610557200000|2021-01-13 17:00:00|36299.2|36279.2|36295.4|36275.4|36307.9|36287.9|36295.4|36275.4|173
1610557500000|2021-01-13 17:05:00|36291.6|36271.6|36286.6|36266.6|36291.6|36271.6|36277.9|36257.9|196
1610557800000|2021-01-13 17:10:00|36285.4|36265.4|36265.4|36245.4|36286.6|36266.6|36261.6|36241.6|171
1610558100000|2021-01-13 17:15:00|36264.1|36244.1|36242.9|36222.9|36272.9|36252.9|36242.9|36222.9|233
1610558400000|2021-01-13 17:20:00|36245.4|36225.4|36246.6|36226.6|36270.4|36250.4|36244.1|36224.1|282
1610558700000|2021-01-13 17:25:00|36245.4|36225.4|36244.2|36224.2|36260.4|36240.4|36241.6|36221.6|231
1610559000000|2021-01-13 17:30:00|36242.9|36222.9|36229.2|36209.2|36247.9|36227.9|36218|36198|279
1610559300000|2021-01-13 17:35:00|36230.5|36210.5|36229.2|36209.2|36254.2|36234.2|36226.7|36206.7|341
1610559600000|2021-01-13 17:40:00|36228|36208|36212.9|36192.9|36239.2|36219.2|36207.9|36187.9|300
1610559900000|2021-01-13 17:45:00|36210.4|36190.4|36274.2|36254.2|36275.4|36255.4|36207.9|36187.9|445
1610560200000|2021-01-13 17:50:00|36266.7|36246.7|36289.2|36269.2|36289.2|36269.2|36257.9|36237.9|363
1610560500000|2021-01-13 17:55:00|36284.2|36264.2|36202.9|36182.9|36284.2|36264.2|36197.9|36177.9|1927
1610560800000|2021-01-13 18:00:00|36205.4|36185.4|36216.7|36196.7|36220.5|36200.5|36204.2|36184.2|366
1610561100000|2021-01-13 18:05:00|36219.2|36199.2|36229.2|36209.2|36236.7|36216.7|36216.7|36196.7|150
1610561400000|2021-01-13 18:10:00|36233|36213|36230.5|36210.5|36239.2|36219.2|36226.7|36206.7|90
1610561700000|2021-01-13 18:15:00|36233|36213|36234.2|36214.2|36251.7|36231.7|36233|36213|136
1610562000000|2021-01-13 18:20:00|36231.7|36211.7|36229.2|36209.2|36234.2|36214.2|36228|36208|41
1610562300000|2021-01-13 18:25:00|36222.9|36202.9|36239.2|36219.2|36241.7|36221.7|36219.2|36199.2|94
1610562600000|2021-01-13 18:30:00|36241.7|36221.7|36247.9|36227.9|36249.2|36229.2|36239.2|36219.2|49
1610562900000|2021-01-13 18:35:00|36245.4|36225.4|36242.9|36222.9|36255.4|36235.4|36242.9|36222.9|39
1610563200000|2021-01-13 18:40:00|36240.4|36220.4|36236.7|36216.7|36247.9|36227.9|36234.2|36214.2|253
1610563500000|2021-01-13 18:45:00|36234.2|36214.2|36181.7|36161.7|36234.2|36214.2|36179.2|36159.2|140
1610563800000|2021-01-13 18:50:00|36184.2|36164.2|36193|36173|36194.2|36174.2|36174.2|36154.2|81
1610564100000|2021-01-13 18:55:00|36195.5|36175.5|36176.7|36156.7|36206.7|36186.7|36174.2|36154.2|127
1610564400000|2021-01-13 19:00:00|36174.2|36154.2|36209.2|36189.2|36209.2|36189.2|36168|36148|190
1610564700000|2021-01-13 19:05:00|36211.7|36191.7|36203|36183|36214.2|36194.2|36186.7|36166.7|182
1610565000000|2021-01-13 19:10:00|36201.7|36181.7|36213|36193|36213|36193|36199.2|36179.2|37
1610565300000|2021-01-13 19:15:00|36214.2|36194.2|36213|36193|36214.2|36194.2|36208|36188|104
1610565600000|2021-01-13 19:20:00|36211.7|36191.7|36210.5|36190.5|36214.2|36194.2|36171.7|36151.7|97
1610565900000|2021-01-13 19:25:00|36214.2|36194.2|36209.2|36189.2|36214.2|36194.2|36199.2|36179.2|86
1610566200000|2021-01-13 19:30:00|36205.5|36185.5|36211.7|36191.7|36211.7|36191.7|36204.2|36184.2|55
1610566500000|2021-01-13 19:35:00|36209.2|36189.2|36229.2|36209.2|36234.2|36214.2|36209.2|36189.2|92
1610566800000|2021-01-13 19:40:00|36226.7|36206.7|36199.2|36179.2|36229.2|36209.2|36189.2|36169.2|179
1610567100000|2021-01-13 19:45:00|36198|36178|36191.7|36171.7|36201.7|36181.7|36183|36163|185
1610567400000|2021-01-13 19:50:00|36194.2|36174.2|36189.3|36169.3|36199.3|36179.3|36168|36148|174
1610567700000|2021-01-13 19:55:00|36186.8|36166.8|36174.3|36154.3|36188|36168|36174.3|36154.3|137
1610568000000|2021-01-13 20:00:00|36171.8|36151.8|36183|36163|36189.3|36169.3|36168|36148|89
1610568300000|2021-01-13 20:05:00|36179.3|36159.3|36164.3|36144.3|36179.3|36159.3|36164.3|36144.3|58
1610568600000|2021-01-13 20:10:00|36165.5|36145.5|36184.3|36164.3|36184.3|36164.3|36165.5|36145.5|119
1610568900000|2021-01-13 20:15:00|36181.8|36161.8|36170.5|36150.5|36181.8|36161.8|36169.3|36149.3|55
1610569200000|2021-01-13 20:20:00|36169.3|36149.3|36169.3|36149.3|36169.3|36149.3|36159.3|36139.3|62
1610569500000|2021-01-13 20:25:00|36168|36148|36166.8|36146.8|36169.3|36149.3|36159.3|36139.3|10
1610569800000|2021-01-13 20:30:00|36165.5|36145.5|36159.3|36139.3|36165.5|36145.5|36154.3|36134.3|54
1610570100000|2021-01-13 20:35:00|36160.5|36140.5|36166.8|36146.8|36169.3|36149.3|36160.5|36140.5|46
1610570400000|2021-01-13 20:40:00|36169.3|36149.3|36180.5|36160.5|36183|36163|36169.3|36149.3|26
1610570700000|2021-01-13 20:45:00|36179.3|36159.3|36185.5|36165.5|36188|36168|36179.3|36159.3|31
1610571000000|2021-01-13 20:50:00|36184.3|36164.3|36135.5|36115.5|36184.3|36164.3|36134.3|36114.3|177
1610571300000|2021-01-13 20:55:00|36131.8|36111.8|36140.6|36120.6|36144.3|36124.3|36124.3|36104.3|166
1610571600000|2021-01-13 21:00:00|36141.8|36121.8|36160.5|36140.5|36161.8|36141.8|36141.8|36121.8|49
1610571900000|2021-01-13 21:05:00|36161.8|36141.8|36173|36153|36174.3|36154.3|36159.3|36139.3|58
1610572200000|2021-01-13 21:10:00|36174.3|36154.3|36179.3|36159.3|36179.3|36159.3|36174.3|36154.3|40
1610572500000|2021-01-13 21:15:00|36176.8|36156.8|36178.1|36158.1|36179.3|36159.3|36176.8|36156.8|5
1610572800000|2021-01-13 21:20:00|36179.3|36159.3|36179.3|36159.3|36179.3|36159.3|36178|36158|11
1610573100000|2021-01-13 21:25:00|36178|36158|36154.3|36134.3|36179.3|36159.3|36154.3|36134.3|81
1610573400000|2021-01-13 21:30:00|36159.3|36139.3|36159.3|36139.3|36164.3|36144.3|36158|36138|15
1610573700000|2021-01-13 21:35:00|36160.6|36140.6|36159.3|36139.3|36164.3|36144.3|36159.3|36139.3|11
1610574000000|2021-01-13 21:40:00|36161.8|36141.8|36159.3|36139.3|36164.3|36144.3|36159.3|36139.3|13
1610574300000|2021-01-13 21:45:00|36158|36138|36134.3|36114.3|36158|36138|36134.3|36114.3|48
1610574600000|2021-01-13 21:50:00|36133.1|36113.1|36129.3|36109.3|36134.3|36114.3|36126.8|36106.8|38
1610574900000|2021-01-13 21:55:00|36130.5|36110.5|36139.3|36119.3|36139.3|36119.3|36129.3|36109.3|39
1610578800000|2021-01-13 23:00:00|36108.5|36088.5|36159.3|36139.3|36176.8|36156.8|36108.5|36088.5|86
1610579100000|2021-01-13 23:05:00|36160.6|36140.6|36176.8|36156.8|36179.3|36159.3|36160.6|36140.6|28
1610579400000|2021-01-13 23:10:00|36179.3|36159.3|36189.3|36169.3|36191.8|36171.8|36176.8|36156.8|24
1610579700000|2021-01-13 23:15:00|36186.8|36166.8|36190.6|36170.6|36194.3|36174.3|36184.3|36164.3|32
1610580000000|2021-01-13 23:20:00|36189.3|36169.3|36186.8|36166.8|36189.3|36169.3|36186.8|36166.8|12
1610580300000|2021-01-13 23:25:00|36188.1|36168.1|36184.3|36164.3|36191.8|36171.8|36184.3|36164.3|16
1610580600000|2021-01-13 23:30:00|36189.3|36169.3|36191.8|36171.8|36191.8|36171.8|36184.3|36164.3|28
1610580900000|2021-01-13 23:35:00|36194.3|36174.3|36226.8|36206.8|36228.1|36208.1|36194.3|36174.3|107
1610581200000|2021-01-13 23:40:00|36220.6|36200.6|36209.3|36189.3|36220.6|36200.6|36198.1|36178.1|41
1610581500000|2021-01-13 23:45:00|36210.6|36190.6|36225.6|36205.6|36225.6|36205.6|36209.3|36189.3|25
1610581800000|2021-01-13 23:50:00|36226.8|36206.8|36239.3|36219.3|36254.3|36234.3|36226.8|36206.8|101
1610582100000|2021-01-13 23:55:00|36236.8|36216.8|36224.4|36204.4|36239.3|36219.3|36224.4|36204.4|11
1610582400000|2021-01-14 00:00:00|36223.1|36203.1|36236.9|36216.9|36239.4|36219.4|36214.4|36194.4|63
1610582700000|2021-01-14 00:05:00|36239.4|36219.4|36224.4|36204.4|36241.9|36221.9|36214.4|36194.4|20
1610583000000|2021-01-14 00:10:00|36226.9|36206.9|36231.9|36211.9|36239.4|36219.4|36226.9|36206.9|17
1610583300000|2021-01-14 00:15:00|36234.4|36214.4|36244.4|36224.4|36244.4|36224.4|36231.9|36211.9|21
1610583600000|2021-01-14 00:20:00|36250.6|36230.6|36250.6|36230.6|36261.8|36241.8|36249.4|36229.4|55
1610583900000|2021-01-14 00:25:00|36249.4|36229.4|36236.9|36216.9|36249.4|36229.4|36236.9|36216.9|29
1610584200000|2021-01-14 00:30:00|36235.6|36215.6|36226.9|36206.9|36235.6|36215.6|36226.9|36206.9|13
1610584500000|2021-01-14 00:35:00|36229.4|36209.4|36241.9|36221.9|36241.9|36221.9|36226.9|36206.9|28
1610584800000|2021-01-14 00:40:00|36243.1|36223.1|36249.4|36229.4|36255.6|36235.6|36243.1|36223.1|21
1610585100000|2021-01-14 00:45:00|36254.4|36234.4|36259.4|36239.4|36261.8|36241.8|36254.4|36234.4|13
1610585400000|2021-01-14 00:50:00|36260.6|36240.6|36259.4|36239.4|36260.6|36240.6|36255.6|36235.6|16
1610585700000|2021-01-14 00:55:00|36260.6|36240.6|36264.4|36244.4|36269.4|36249.4|36259.4|36239.4|24
1610586000000|2021-01-14 01:00:00|36263.2|36243.2|36266.9|36246.9|36300.7|36280.7|36244.4|36224.4|303
1610586300000|2021-01-14 01:05:00|36264.4|36244.4|36264.4|36244.4|36269.4|36249.4|36234.4|36214.4|140
1610586600000|2021-01-14 01:10:00|36266.9|36246.9|36279.4|36259.4|36294.4|36274.4|36264.4|36244.4|136
1610586900000|2021-01-14 01:15:00|36274.4|36254.4|36340.6|36320.6|36344.4|36324.4|36264.4|36244.4|236
1610587200000|2021-01-14 01:20:00|36339.4|36319.4|36319.4|36299.4|36344.4|36324.4|36304.4|36284.4|149
1610587500000|2021-01-14 01:25:00|36316.9|36296.9|36279.4|36259.4|36324.4|36304.4|36276.9|36256.9|166
1610587800000|2021-01-14 01:30:00|36281.9|36261.9|36279.4|36259.4|36299.4|36279.4|36266.9|36246.9|109
1610588100000|2021-01-14 01:35:00|36276.9|36256.9|36275.6|36255.6|36294.4|36274.4|36254.4|36234.4|132
1610588400000|2021-01-14 01:40:00|36274.4|36254.4|36291.9|36271.9|36295.6|36275.6|36264.4|36244.4|77
1610588700000|2021-01-14 01:45:00|36294.4|36274.4|36254.4|36234.4|36296.9|36276.9|36254.4|36234.4|92
1610589000000|2021-01-14 01:50:00|36253.1|36233.1|36219.4|36199.4|36253.1|36233.1|36206.9|36186.9|160
1610589300000|2021-01-14 01:55:00|36221.9|36201.9|36238.2|36218.2|36244.4|36224.4|36219.4|36199.4|132
1610589600000|2021-01-14 02:00:00|36239.4|36219.4|36201.9|36181.9|36239.4|36219.4|36201.9|36181.9|100
1610589900000|2021-01-14 02:05:00|36199.4|36179.4|36201.9|36181.9|36214.4|36194.4|36174.4|36154.4|204
1610590200000|2021-01-14 02:10:00|36199.4|36179.4|36179.4|36159.4|36208.1|36188.1|36164.4|36144.4|193
1610590500000|2021-01-14 02:15:00|36176.9|36156.9|36169.4|36149.4|36204.4|36184.4|36164.4|36144.4|92
1610590800000|2021-01-14 02:20:00|36164.4|36144.4|36144.4|36124.4|36169.4|36149.4|36124.4|36104.4|185
1610591100000|2021-01-14 02:25:00|36141.9|36121.9|36131.9|36111.9|36163.1|36143.1|36129.4|36109.4|92
1610591400000|2021-01-14 02:30:00|36129.4|36109.4|36114.4|36094.4|36129.4|36109.4|36055.6|36035.6|496
1610591700000|2021-01-14 02:35:00|36116.9|36096.9|36161.9|36141.9|36164.4|36144.4|36099.4|36079.4|214
1610592000000|2021-01-14 02:40:00|36164.4|36144.4|36208.1|36188.1|36208.1|36188.1|36160.6|36140.6|246
1610592300000|2021-01-14 02:45:00|36209.4|36189.4|36184.4|36164.4|36209.4|36189.4|36169.4|36149.4|128
1610592600000|2021-01-14 02:50:00|36181.9|36161.9|36191.9|36171.9|36191.9|36171.9|36179.4|36159.4|96
1610592900000|2021-01-14 02:55:00|36190.7|36170.7|36209.4|36189.4|36209.4|36189.4|36186.9|36166.9|74
1610593200000|2021-01-14 03:00:00|36205.6|36185.6|36201.9|36181.9|36224.4|36204.4|36191.9|36171.9|135
1610593500000|2021-01-14 03:05:00|36204.4|36184.4|36198.2|36178.2|36234.4|36214.4|36198.2|36178.2|116
1610593800000|2021-01-14 03:10:00|36197|36177|36194.4|36174.4|36214.4|36194.4|36191.9|36171.9|99
1610594100000|2021-01-14 03:15:00|36196.9|36176.9|36196.9|36176.9|36204.4|36184.4|36184.4|36164.4|95
1610594400000|2021-01-14 03:20:00|36195.7|36175.7|36194.4|36174.4|36204.4|36184.4|36179.4|36159.4|182
1610594700000|2021-01-14 03:25:00|36191.9|36171.9|36214.4|36194.4|36226.9|36206.9|36188.2|36168.2|288
1610595000000|2021-01-14 03:30:00|36215.7|36195.7|36206.9|36186.9|36219.4|36199.4|36199.4|36179.4|73
1610595300000|2021-01-14 03:35:00|36208.2|36188.2|36221.9|36201.9|36229.4|36209.4|36208.2|36188.2|82
1610595600000|2021-01-14 03:40:00|36223.2|36203.2|36215.7|36195.7|36223.2|36203.2|36214.4|36194.4|27
1610595900000|2021-01-14 03:45:00|36216.9|36196.9|36209.4|36189.4|36219.4|36199.4|36204.4|36184.4|39
1610596200000|2021-01-14 03:50:00|36210.7|36190.7|36214.4|36194.4|36214.4|36194.4|36209.4|36189.4|27
1610596500000|2021-01-14 03:55:00|36209.4|36189.4|36199.4|36179.4|36214.4|36194.4|36196.9|36176.9|29
1610596800000|2021-01-14 04:00:00|36198.2|36178.2|36194.5|36174.5|36198.2|36178.2|36191.9|36171.9|25
1610597100000|2021-01-14 04:05:00|36197|36177|36192|36172|36199.5|36179.5|36189.5|36169.5|16
1610597400000|2021-01-14 04:10:00|36194.5|36174.5|36207|36187|36207|36187|36192|36172|20
1610597700000|2021-01-14 04:15:00|36204.5|36184.5|36209.5|36189.5|36209.5|36189.5|36204.5|36184.5|7
1610598000000|2021-01-14 04:20:00|36210.7|36190.7|36204.5|36184.5|36214.5|36194.5|36204.5|36184.5|11
1610598300000|2021-01-14 04:25:00|36199.5|36179.5|36204.5|36184.5|36204.5|36184.5|36197|36177|13
1610598600000|2021-01-14 04:30:00|36199.5|36179.5|36204.5|36184.5|36204.5|36184.5|36199.5|36179.5|29
1610598900000|2021-01-14 04:35:00|36202|36182|36197|36177|36202|36182|36192|36172|12
1610599200000|2021-01-14 04:40:00|36195.7|36175.7|36194.5|36174.5|36199.5|36179.5|36192|36172|21
1610599500000|2021-01-14 04:45:00|36192|36172|36189.5|36169.5|36194.5|36174.5|36187|36167|14
1610599800000|2021-01-14 04:50:00|36192|36172|36202|36182|36202|36182|36187|36167|24
1610600100000|2021-01-14 04:55:00|36204.5|36184.5|36222|36202|36222|36202|36204.5|36184.5|30
1610600400000|2021-01-14 05:00:00|36219.5|36199.5|36192|36172|36219.5|36199.5|36183.2|36163.2|44
1610600700000|2021-01-14 05:05:00|36193.2|36173.2|36214.5|36194.5|36219.5|36199.5|36193.2|36173.2|34
1610601000000|2021-01-14 05:10:00|36212|36192|36197|36177|36214.5|36194.5|36189.5|36169.5|45
1610601300000|2021-01-14 05:15:00|36195.8|36175.8|36194.5|36174.5|36202|36182|36184.5|36164.5|28
1610601600000|2021-01-14 05:20:00|36195.7|36175.7|36197|36177|36204.5|36184.5|36192|36172|31
1610601900000|2021-01-14 05:25:00|36199.5|36179.5|36219.5|36199.5|36224.5|36204.5|36194.5|36174.5|52
1610602200000|2021-01-14 05:30:00|36218.3|36198.3|36192|36172|36218.3|36198.3|36189.5|36169.5|107
1610602500000|2021-01-14 05:35:00|36190.8|36170.8|36269.5|36249.5|36274.5|36254.5|36190.8|36170.8|249
1610602800000|2021-01-14 05:40:00|36267|36247|36262|36242|36279.5|36259.5|36255.8|36235.8|105
1610603100000|2021-01-14 05:45:00|36263.2|36243.2|36314.5|36294.5|36314.5|36294.5|36263.2|36243.2|191
1610603400000|2021-01-14 05:50:00|36317|36297|36292|36272|36319.5|36299.5|36274.5|36254.5|117
1610603700000|2021-01-14 05:55:00|36289.5|36269.5|36284.5|36264.5|36304.5|36284.5|36279.5|36259.5|99
1610604000000|2021-01-14 06:00:00|36279.5|36259.5|36242|36222|36279.5|36259.5|36234.5|36214.5|175
1610604300000|2021-01-14 06:05:00|36244.5|36224.5|36264.5|36244.5|36274.5|36254.5|36244.5|36224.5|55
1610604600000|2021-01-14 06:10:00|36269.5|36249.5|36264.5|36244.5|36284.5|36264.5|36262|36242|59
1610604900000|2021-01-14 06:15:00|36262|36242|36248.3|36228.3|36269.5|36249.5|36239.5|36219.5|49
1610605200000|2021-01-14 06:20:00|36249.5|36229.5|36219.5|36199.5|36249.5|36229.5|36219.5|36199.5|75
1610605500000|2021-01-14 06:25:00|36220.7|36200.7|36184.5|36164.5|36223.3|36203.3|36182|36162|132
1610605800000|2021-01-14 06:30:00|36182|36162|36204.5|36184.5|36214.5|36194.5|36164.5|36144.5|154
1610606100000|2021-01-14 06:35:00|36202|36182|36254.5|36234.5|36255.7|36235.7|36202|36182|122
1610606400000|2021-01-14 06:40:00|36252|36232|36244.5|36224.5|36264.5|36244.5|36244.5|36224.5|134
1610606700000|2021-01-14 06:45:00|36239.5|36219.5|36224.5|36204.5|36249.5|36229.5|36219.5|36199.5|69
1610607000000|2021-01-14 06:50:00|36222|36202|36209.5|36189.5|36224.5|36204.5|36204.5|36184.5|73
1610607300000|2021-01-14 06:55:00|36205.8|36185.8|36232|36212|36239.5|36219.5|36204.5|36184.5|66
1610607600000|2021-01-14 07:00:00|36230.8|36210.8|36188.3|36168.3|36232|36212|36188.3|36168.3|64
1610607900000|2021-01-14 07:05:00|36187|36167|36154.5|36134.5|36189.5|36169.5|36149.5|36129.5|127
1610608200000|2021-01-14 07:10:00|36155.7|36135.7|36187|36167|36188.2|36168.2|36147|36127|79
1610608500000|2021-01-14 07:15:00|36188.3|36168.3|36174.5|36154.5|36193.2|36173.2|36174.5|36154.5|80
1610608800000|2021-01-14 07:20:00|36169.5|36149.5|36179.5|36159.5|36184.5|36164.5|36167|36147|40
1610609100000|2021-01-14 07:25:00|36182|36162|36204.5|36184.5|36217|36197|36182|36162|96
1610609400000|2021-01-14 07:30:00|36202|36182|36189.5|36169.5|36202|36182|36184.5|36164.5|50
1610609700000|2021-01-14 07:35:00|36188.3|36168.3|36209.5|36189.5|36214.5|36194.5|36177|36157|68
1610610000000|2021-01-14 07:40:00|36210.8|36190.8|36197|36177|36215.8|36195.8|36188.3|36168.3|96
1610610300000|2021-01-14 07:45:00|36194.5|36174.5|36159.5|36139.5|36197|36177|36154.5|36134.5|94
1610610600000|2021-01-14 07:50:00|36154.5|36134.5|36169.5|36149.5|36172|36152|36147|36127|51
1610610900000|2021-01-14 07:55:00|36167|36147|36239.5|36219.5|36269.5|36249.5|36167|36147|214
1610611200000|2021-01-14 08:00:00|36238.3|36218.3|36267|36247|36284.5|36264.5|36238.3|36218.3|148
1610611500000|2021-01-14 08:05:00|36268.3|36248.3|36274.5|36254.5|36279.5|36259.5|36239.5|36219.5|121
1610611800000|2021-01-14 08:10:00|36277|36257|36223.3|36203.3|36282|36262|36223.3|36203.3|123
1610612100000|2021-01-14 08:15:00|36224.6|36204.6|36282.1|36262.1|36289.6|36269.6|36219.6|36199.6|117
1610612400000|2021-01-14 08:20:00|36279.6|36259.6|36259.5|36239.5|36279.6|36259.6|36247.1|36227.1|80
1610612700000|2021-01-14 08:25:00|36258.3|36238.3|36220.8|36200.8|36262|36242|36220.8|36200.8|61
1610613000000|2021-01-14 08:30:00|36218.3|36198.3|36219.5|36199.5|36219.5|36199.5|36205.8|36185.8|69
1610613300000|2021-01-14 08:35:00|36215.8|36195.8|36265.8|36245.8|36269.5|36249.5|36208.3|36188.3|112
1610613600000|2021-01-14 08:40:00|36267|36247|36269.5|36249.5|36294.5|36274.5|36265.8|36245.8|164
1610613900000|2021-01-14 08:45:00|36270.7|36250.7|36300.8|36280.8|36302|36282|36265.7|36245.7|105
1610614200000|2021-01-14 08:50:00|36302|36282|36284.5|36264.5|36305.8|36285.8|36284.5|36264.5|63
1610614500000|2021-01-14 08:55:00|36282|36262|36297|36277|36307|36287|36282|36262|61
1610614800000|2021-01-14 09:00:00|36294.5|36274.5|36284.5|36264.5|36297|36277|36248.3|36228.3|97
1610615100000|2021-01-14 09:05:00|36285.7|36265.7|36254.4|36234.4|36295.8|36275.8|36252|36232|66
1610615400000|2021-01-14 09:10:00|36252|36232|36275.8|36255.8|36280.8|36260.8|36234.5|36214.5|89
1610615700000|2021-01-14 09:15:00|36274.5|36254.5|36237|36217|36274.5|36254.5|36237|36217|374
1610616000000|2021-01-14 09:20:00|36232|36212|36244.5|36224.5|36244.5|36224.5|36227|36207|51
1610616300000|2021-01-14 09:25:00|36243.3|36223.3|36202|36182|36245.7|36225.7|36199.5|36179.5|61
1610616600000|2021-01-14 09:30:00|36199.5|36179.5|36242|36222|36244.5|36224.5|36193.2|36173.2|72
1610616900000|2021-01-14 09:35:00|36243.3|36223.3|36249.5|36229.5|36254.5|36234.5|36243.3|36223.3|37
1610617200000|2021-01-14 09:40:00|36252|36232|36252|36232|36257|36237|36249.5|36229.5|41
1610617500000|2021-01-14 09:45:00|36254.5|36234.5|36262|36242|36262|36242|36254.5|36234.5|26
1610617800000|2021-01-14 09:50:00|36259.5|36239.5|36267|36247|36272|36252|36259.5|36239.5|34
1610618100000|2021-01-14 09:55:00|36264.5|36244.5|36272|36252|36272|36252|36257|36237|42
1610618400000|2021-01-14 10:00:00|36274.5|36254.5|36282|36262|36287|36267|36274.5|36254.5|66
1610618700000|2021-01-14 10:05:00|36280.8|36260.8|36292|36272|36297|36277|36274.5|36254.5|62
1610619000000|2021-01-14 10:10:00|36294.5|36274.5|36295.8|36275.8|36295.8|36275.8|36288.3|36268.3|58
1610619300000|2021-01-14 10:15:00|36297|36277|36329.5|36309.5|36335.7|36315.7|36295.8|36275.8|149
1610619600000|2021-01-14 10:20:00|36330.7|36310.7|36324.5|36304.5|36360.7|36340.7|36324.5|36304.5|152
1610619900000|2021-01-14 10:25:00|36325.8|36305.8|36312|36292|36329.5|36309.5|36294.5|36274.5|95
1610620200000|2021-01-14 10:30:00|36309.5|36289.5|36303.2|36283.2|36309.5|36289.5|36297|36277|62
1610620500000|2021-01-14 10:35:00|36302|36282|36282|36262|36307|36287|36282|36262|68
1610620800000|2021-01-14 10:40:00|36287|36267|36340.8|36320.8|36358.3|36338.3|36282|36262|128
1610621100000|2021-01-14 10:45:00|36339.6|36319.6|36327|36307|36339.6|36319.6|36314.5|36294.5|46
1610621400000|2021-01-14 10:50:00|36324.5|36304.5|36332|36312|36334.5|36314.5|36312|36292|35
1610621700000|2021-01-14 10:55:00|36333.2|36313.2|36337|36317|36344.5|36324.5|36327.1|36307.1|261
1610622000000|2021-01-14 11:00:00|36334.5|36314.5|36342|36322|36347|36327|36328.3|36308.3|81
1610622300000|2021-01-14 11:05:00|36340.8|36320.8|36332|36312|36360.8|36340.8|36327|36307|103
1610622600000|2021-01-14 11:10:00|36329.5|36309.5|36352.1|36332.1|36352.1|36332.1|36320.9|36300.9|95
1610622900000|2021-01-14 11:15:00|36349.6|36329.6|36372.1|36352.1|36379.6|36359.6|36347.1|36327.1|124
1610623200000|2021-01-14 11:20:00|36377.1|36357.1|36389.6|36369.6|36399.6|36379.6|36359.6|36339.6|175
1610623500000|2021-01-14 11:25:00|36388.4|36368.4|36354.6|36334.6|36389.6|36369.6|36349.6|36329.6|96
1610623800000|2021-01-14 11:30:00|36359.6|36339.6|36379.6|36359.6|36379.6|36359.6|36359.6|36339.6|91
1610624100000|2021-01-14 11:35:00|36380.8|36360.8|36399.6|36379.6|36409.6|36389.6|36380.8|36360.8|143
1610624400000|2021-01-14 11:40:00|36400.9|36380.9|36399.6|36379.6|36404.6|36384.6|36392.1|36372.1|86
1610624700000|2021-01-14 11:45:00|36395.9|36375.9|36397.1|36377.1|36408.3|36388.3|36393.3|36373.3|183
1610625000000|2021-01-14 11:50:00|36395.8|36375.8|36384.6|36364.6|36407.1|36387.1|36383.3|36363.3|129
1610625300000|2021-01-14 11:55:00|36385.8|36365.8|36389.6|36369.6|36397.1|36377.1|36379.6|36359.6|79
1610625600000|2021-01-14 12:00:00|36390.9|36370.9|36439.6|36419.6|36447.1|36427.1|36390.9|36370.9|234
1610625900000|2021-01-14 12:05:00|36440.9|36420.9|36432.1|36412.1|36459.6|36439.6|36429.6|36409.6|215
1610626200000|2021-01-14 12:10:00|36428.4|36408.4|36444.6|36424.6|36454.6|36434.6|36428.4|36408.4|192
1610626500000|2021-01-14 12:15:00|36445.9|36425.9|36460.9|36440.9|36464.7|36444.7|36444.6|36424.6|110
1610626800000|2021-01-14 12:20:00|36463.4|36443.4|36404.7|36384.7|36464.7|36444.7|36402.2|36382.2|172
1610627100000|2021-01-14 12:25:00|36400.9|36380.9|36424.7|36404.7|36440.9|36420.9|36397.2|36377.2|272
1610627400000|2021-01-14 12:30:00|36427.1|36407.1|36399.7|36379.7|36428.4|36408.4|36380.9|36360.9|289
1610627700000|2021-01-14 12:35:00|36400.9|36380.9|36407.2|36387.2|36429.7|36409.7|36399.7|36379.7|176
1610628000000|2021-01-14 12:40:00|36404.7|36384.7|36397.2|36377.2|36417.2|36397.2|36394.7|36374.7|127
1610628300000|2021-01-14 12:45:00|36396|36376|36397.2|36377.2|36399.7|36379.7|36394.7|36374.7|64
1610628600000|2021-01-14 12:50:00|36399.7|36379.7|36413.4|36393.4|36418.4|36398.4|36394.7|36374.7|267
1610628900000|2021-01-14 12:55:00|36414.6|36394.6|36396|36376|36419.6|36399.6|36392.2|36372.2|164
1610629200000|2021-01-14 13:00:00|36403.4|36383.4|36405.8|36385.8|36447.1|36427.1|36391|36371|819
1610629500000|2021-01-14 13:05:00|36403.3|36383.3|36477.1|36457.1|36485.9|36465.9|36400.9|36380.9|658
1610629800000|2021-01-14 13:10:00|36474.6|36454.6|36443.4|36423.4|36477.1|36457.1|36437.2|36417.2|348
1610630100000|2021-01-14 13:15:00|36442.2|36422.2|36469.7|36449.7|36469.7|36449.7|36428.5|36408.5|252
1610630400000|2021-01-14 13:20:00|36468.5|36448.5|36433.4|36413.4|36468.5|36448.5|36433.4|36413.4|228
1610630700000|2021-01-14 13:25:00|36429.7|36409.7|36397.2|36377.2|36431|36411|36382.2|36362.2|269
1610631000000|2021-01-14 13:30:00|36398.4|36378.4|36372.2|36352.2|36414.7|36394.7|36343.4|36323.4|370
1610631300000|2021-01-14 13:35:00|36369.7|36349.7|36384.7|36364.7|36394.7|36374.7|36364.7|36344.7|180
1610631600000|2021-01-14 13:40:00|36387.2|36367.2|36337.2|36317.2|36387.2|36367.2|36304.7|36284.7|420
1610631900000|2021-01-14 13:45:00|36339.7|36319.7|36324.7|36304.7|36367.1|36347.1|36320.9|36300.9|303
1610632200000|2021-01-14 13:50:00|36322.2|36302.2|36314.7|36294.7|36331|36311|36299.7|36279.7|237
1610632500000|2021-01-14 13:55:00|36312.2|36292.2|36314.7|36294.7|36342.2|36322.2|36304.7|36284.7|216
1610632800000|2021-01-14 14:00:00|36318.5|36298.5|36367.2|36347.2|36369.7|36349.7|36317.2|36297.2|268
1610633100000|2021-01-14 14:05:00|36365.9|36345.9|36370.9|36350.9|36395.9|36375.9|36357.2|36337.2|194
1610633400000|2021-01-14 14:10:00|36372.2|36352.2|36399.7|36379.7|36402.2|36382.2|36354.7|36334.7|145
1610633700000|2021-01-14 14:15:00|36402.2|36382.2|36485.9|36465.9|36485.9|36465.9|36392.2|36372.2|376
1610634000000|2021-01-14 14:20:00|36490.9|36470.9|36578.4|36558.4|36593.4|36573.4|36489.7|36469.7|979
1610634300000|2021-01-14 14:25:00|36580.9|36560.9|36618.3|36598.3|36655.8|36635.8|36580.9|36560.9|1180
1610634600000|2021-01-14 14:30:00|36620.9|36600.9|36655.8|36635.8|36659.5|36639.5|36614.7|36594.7|747
1610634900000|2021-01-14 14:35:00|36657|36637|36642.1|36622.1|36679.5|36659.5|36637.1|36617.1|660
1610635200000|2021-01-14 14:40:00|36638.3|36618.3|36585.9|36565.9|36643.3|36623.3|36577.1|36557.1|529
1610635500000|2021-01-14 14:45:00|36584.7|36564.7|36572.1|36552.1|36589.6|36569.6|36557.2|36537.2|437
1610635800000|2021-01-14 14:50:00|36573.4|36553.4|36592.1|36572.1|36598.3|36578.3|36555.9|36535.9|354
1610636100000|2021-01-14 14:55:00|36589.6|36569.6|36545.9|36525.9|36590.9|36570.9|36529.6|36509.6|303
1610636400000|2021-01-14 15:00:00|36544.6|36524.6|36572.1|36552.1|36585.8|36565.8|36532.1|36512.1|254
1610636700000|2021-01-14 15:05:00|36573.3|36553.3|36577.1|36557.1|36587.1|36567.1|36560.8|36540.8|219
1610637000000|2021-01-14 15:10:00|36580.9|36560.9|36560.9|36540.9|36627.1|36607.1|36557.1|36537.1|439
1610637300000|2021-01-14 15:15:00|36562.1|36542.1|36584.6|36564.6|36588.4|36568.4|36554.7|36534.7|219
1610637600000|2021-01-14 15:20:00|36582.1|36562.1|36557.1|36537.1|36582.1|36562.1|36532.1|36512.1|320
1610637900000|2021-01-14 15:25:00|36555.8|36535.8|36563.3|36543.3|36572.1|36552.1|36543.3|36523.3|254
1610638200000|2021-01-14 15:30:00|36565.8|36545.8|36600.8|36580.8|36610.8|36590.8|36549.6|36529.6|335
1610638500000|2021-01-14 15:35:00|36602.1|36582.1|36557.1|36537.1|36605.8|36585.8|36552.1|36532.1|310
1610638800000|2021-01-14 15:40:00|36553.4|36533.4|36550.8|36530.8|36574.6|36554.6|36532.1|36512.1|328
1610639100000|2021-01-14 15:45:00|36547.1|36527.1|36547.1|36527.1|36552.1|36532.1|36512.1|36492.1|225
1610639400000|2021-01-14 15:50:00|36552.1|36532.1|36578.3|36558.3|36592.1|36572.1|36552.1|36532.1|213
1610639700000|2021-01-14 15:55:00|36575.8|36555.8|36592.1|36572.1|36594.6|36574.6|36560.9|36540.9|157
1610640000000|2021-01-14 16:00:00|36589.6|36569.6|36592.1|36572.1|36632.1|36612.1|36577.1|36557.1|314
1610640300000|2021-01-14 16:05:00|36590.9|36570.9|36609.6|36589.6|36620.9|36600.9|36579.6|36559.6|273
1610640600000|2021-01-14 16:10:00|36607.1|36587.1|36634.6|36614.6|36640.9|36620.9|36593.4|36573.4|601
1610640900000|2021-01-14 16:15:00|36638.4|36618.4|36648.4|36628.4|36662.1|36642.1|36630.8|36610.8|547
1610641200000|2021-01-14 16:20:00|36649.6|36629.6|36652.1|36632.1|36660.9|36640.9|36634.6|36614.6|231
1610641500000|2021-01-14 16:25:00|36649.6|36629.6|36648.3|36628.3|36662.1|36642.1|36635.9|36615.9|233
1610641800000|2021-01-14 16:30:00|36647.1|36627.1|36622.1|36602.1|36647.1|36627.1|36619.6|36599.6|557
1610642100000|2021-01-14 16:35:00|36623.4|36603.4|36599.6|36579.6|36648.3|36628.3|36595.9|36575.9|864
1610642400000|2021-01-14 16:40:00|36600.9|36580.9|36579.6|36559.6|36623.3|36603.3|36579.6|36559.6|234
1610642700000|2021-01-14 16:45:00|36584.6|36564.6|36557|36537|36585.9|36565.9|36549.6|36529.6|1416
1610643000000|2021-01-14 16:50:00|36558.2|36538.2|36597|36577|36612|36592|36557|36537|1048
1610643300000|2021-01-14 16:55:00|36593.2|36573.2|36582|36562|36600.7|36580.7|36574.6|36554.6|239
1610643600000|2021-01-14 17:00:00|36583.3|36563.3|36623.2|36603.2|36632|36612|36582|36562|163
1610643900000|2021-01-14 17:05:00|36624.4|36604.4|36647|36627|36655.7|36635.7|36624.4|36604.4|185
1610644200000|2021-01-14 17:10:00|36645.7|36625.7|36668.2|36648.2|36680.7|36660.7|36637|36617|280
1610644500000|2021-01-14 17:15:00|36672|36652|36662|36642|36675.7|36655.7|36660.7|36640.7|213
1610644800000|2021-01-14 17:20:00|36663.2|36643.2|36684.5|36664.5|36685.7|36665.7|36663.2|36643.2|241
1610645100000|2021-01-14 17:25:00|36680.7|36660.7|36679.4|36659.4|36691.9|36671.9|36659.5|36639.5|253
1610645400000|2021-01-14 17:30:00|36683.1|36663.1|36688.2|36668.2|36695.7|36675.7|36683.1|36663.1|341
1610645700000|2021-01-14 17:35:00|36687|36667|36682|36662|36690.7|36670.7|36678.2|36658.2|183
1610646000000|2021-01-14 17:40:00|36680.7|36660.7|36690.7|36670.7|36694.5|36674.5|36677|36657|243
1610646300000|2021-01-14 17:45:00|36691.9|36671.9|36678.2|36658.2|36693.1|36673.1|36664.5|36644.5|331
1610646600000|2021-01-14 17:50:00|36680.7|36660.7|36668.2|36648.2|36700.7|36680.7|36668.2|36648.2|550
1610646900000|2021-01-14 17:55:00|36670.7|36650.7|36673.1|36653.1|36700.7|36680.7|36660.7|36640.7|1851
1610647200000|2021-01-14 18:00:00|36669.4|36649.4|36684.4|36664.4|36701.9|36681.9|36669.4|36649.4|503
1610647500000|2021-01-14 18:05:00|36685.7|36665.7|36694.4|36674.4|36694.4|36674.4|36679.4|36659.4|81
1610647800000|2021-01-14 18:10:00|36693.2|36673.2|36694.4|36674.4|36706.9|36686.9|36689.4|36669.4|277
1610648100000|2021-01-14 18:15:00|36693.1|36673.1|36694.4|36674.4|36709.4|36689.4|36693.1|36673.1|274
1610648400000|2021-01-14 18:20:00|36693.1|36673.1|36690.7|36670.7|36734.2|36714.2|36687|36667|297
1610648700000|2021-01-14 18:25:00|36689.5|36669.5|36693|36673|36696.8|36676.8|36683.1|36663.1|538
1610649000000|2021-01-14 18:30:00|36694.3|36674.3|36696.8|36676.8|36706.8|36686.8|36686.8|36666.8|108
1610649300000|2021-01-14 18:35:00|36695.6|36675.6|36695.6|36675.6|36700.6|36680.6|36686.8|36666.8|361
1610649600000|2021-01-14 18:40:00|36696.9|36676.9|36700.6|36680.6|36703.1|36683.1|36694.4|36674.4|19
1610649900000|2021-01-14 18:45:00|36703.1|36683.1|36698.1|36678.1|36704.4|36684.4|36689.4|36669.4|131
1610650200000|2021-01-14 18:50:00|36699.3|36679.3|36700.6|36680.6|36713.1|36693.1|36698.2|36678.2|132
1610650500000|2021-01-14 18:55:00|36699.4|36679.4|36711.9|36691.9|36714.4|36694.4|36694.4|36674.4|100
1610650800000|2021-01-14 19:00:00|36714.4|36694.4|36716.9|36696.9|36729.4|36709.4|36703.1|36683.1|182
1610651100000|2021-01-14 19:05:00|36715.7|36695.7|36754.4|36734.4|36754.4|36734.4|36714.4|36694.4|173
1610651400000|2021-01-14 19:10:00|36751.9|36731.9|36741.9|36721.9|36754.4|36734.4|36741.9|36721.9|106
1610651700000|2021-01-14 19:15:00|36743.2|36723.2|36754.4|36734.4|36759.4|36739.4|36743.2|36723.2|51
1610652000000|2021-01-14 19:20:00|36750.6|36730.6|36729.4|36709.4|36754.4|36734.4|36725.7|36705.7|68
1610652300000|2021-01-14 19:25:00|36728.2|36708.2|36731.9|36711.9|36734.4|36714.4|36728.2|36708.2|33
1610652600000|2021-01-14 19:30:00|36734.4|36714.4|36748.1|36728.1|36750.7|36730.7|36731.9|36711.9|36
1610652900000|2021-01-14 19:35:00|36749.4|36729.4|36751.9|36731.9|36761.9|36741.9|36741.9|36721.9|59
1610653200000|2021-01-14 19:40:00|36754.4|36734.4|36746.9|36726.9|36755.7|36735.7|36739.4|36719.4|50
1610653500000|2021-01-14 19:45:00|36749.4|36729.4|36729.4|36709.4|36749.4|36729.4|36725.7|36705.7|64
1610653800000|2021-01-14 19:50:00|36728.2|36708.2|36714.4|36694.4|36731.9|36711.9|36711.9|36691.9|39
1610654100000|2021-01-14 19:55:00|36711.9|36691.9|36708.2|36688.2|36711.9|36691.9|36700.7|36680.7|24
1610654400000|2021-01-14 20:00:00|36709.4|36689.4|36721.9|36701.9|36725.7|36705.7|36708.2|36688.2|24
1610654700000|2021-01-14 20:05:00|36720.6|36700.6|36719.4|36699.4|36725.7|36705.7|36719.4|36699.4|19
1610655000000|2021-01-14 20:10:00|36716.9|36696.9|36713.2|36693.2|36728.2|36708.2|36708.1|36688.1|30
1610655300000|2021-01-14 20:15:00|36714.4|36694.4|36680.7|36660.7|36718.2|36698.2|36680.7|36660.7|63
1610655600000|2021-01-14 20:20:00|36676.9|36656.9|36699.4|36679.4|36704.4|36684.4|36676.9|36656.9|71
1610655900000|2021-01-14 20:25:00|36696.9|36676.9|36703.2|36683.2|36705.7|36685.7|36689.4|36669.4|144
1610656200000|2021-01-14 20:30:00|36704.4|36684.4|36706.9|36686.9|36721.9|36701.9|36701.9|36681.9|27
1610656500000|2021-01-14 20:35:00|36704.4|36684.4|36701.9|36681.9|36706.9|36686.9|36699.4|36679.4|20
1610656800000|2021-01-14 20:40:00|36699.4|36679.4|36716.9|36696.9|36719.4|36699.4|36699.4|36679.4|30
1610657100000|2021-01-14 20:45:00|36714.4|36694.4|36706.9|36686.9|36721.9|36701.9|36704.4|36684.4|26
1610657400000|2021-01-14 20:50:00|36708.1|36688.1|36679.4|36659.4|36708.1|36688.1|36679.4|36659.4|68
1610657700000|2021-01-14 20:55:00|36680.7|36660.7|36689.4|36669.4|36691.9|36671.9|36674.4|36654.4|101
1610658000000|2021-01-14 21:00:00|36690.7|36670.7|36693.1|36673.1|36695.6|36675.6|36683.1|36663.1|42
1610658300000|2021-01-14 21:05:00|36695.6|36675.6|36703.1|36683.1|36704.3|36684.3|36693.1|36673.1|12
1610658600000|2021-01-14 21:10:00|36704.3|36684.3|36701.9|36681.9|36711.9|36691.9|36701.9|36681.9|16
1610658900000|2021-01-14 21:15:00|36703.2|36683.2|36739.4|36719.4|36739.4|36719.4|36703.2|36683.2|55
1610659200000|2021-01-14 21:20:00|36740.6|36720.6|36738.1|36718.1|36750.6|36730.6|36738.1|36718.1|47
1610659500000|2021-01-14 21:25:00|36739.4|36719.4|36775.8|36755.8|36775.8|36755.8|36739.4|36719.4|86
1610659800000|2021-01-14 21:30:00|36769.6|36749.6|36758.3|36738.3|36769.6|36749.6|36754.4|36734.4|65
1610660100000|2021-01-14 21:35:00|36759.4|36739.4|36748.3|36728.3|36759.4|36739.4|36748.3|36728.3|30
1610660400000|2021-01-14 21:40:00|36749.5|36729.5|36734.5|36714.5|36749.5|36729.5|36733.3|36713.3|45
1610660700000|2021-01-14 21:45:00|36735.6|36715.6|36734.5|36714.5|36746.8|36726.8|36734.5|36714.5|70
1610661000000|2021-01-14 21:50:00|36735.6|36715.6|36732|36712|36738.3|36718.3|36729.5|36709.5|32
1610661300000|2021-01-14 21:55:00|36733.3|36713.3|36739.5|36719.5|36739.5|36719.5|36729.5|36709.5|56
1610665200000|2021-01-14 23:00:00|36692.4|36672.4|36724.5|36704.5|36748.2|36728.2|36692.4|36672.4|84
1610665500000|2021-01-14 23:05:00|36727|36707|36732|36712|36732|36712|36727|36707|14
1610665800000|2021-01-14 23:10:00|36734.5|36714.5|36732|36712|36740.7|36720.7|36716.9|36696.9|74
1610666100000|2021-01-14 23:15:00|36729.5|36709.5|36733.3|36713.3|36738.3|36718.3|36729.5|36709.5|14
1610666400000|2021-01-14 23:20:00|36732|36712|36719.5|36699.5|36732|36712|36717|36697|11
1610666700000|2021-01-14 23:25:00|36722|36702|36724.5|36704.5|36727|36707|36722|36702|9
1610667000000|2021-01-14 23:30:00|36728.2|36708.2|36722|36702|36728.2|36708.2|36717|36697|20
1610667300000|2021-01-14 23:35:00|36723.3|36703.3|36723.3|36703.3|36723.3|36703.3|36718.3|36698.3|13
1610667600000|2021-01-14 23:40:00|36724.5|36704.5|36719.5|36699.5|36729.5|36709.5|36717|36697|24
1610667900000|2021-01-14 23:45:00|36717|36697|36732|36712|36735.8|36715.8|36717|36697|13
1610668200000|2021-01-14 23:50:00|36729.5|36709.5|36719.5|36699.5|36729.5|36709.5|36719.5|36699.5|5
1610668500000|2021-01-14 23:55:00|36717|36697|36724.5|36704.5|36724.5|36704.5|36712|36692|18
1610668800000|2021-01-15 00:00:00|36723.2|36703.2|36737|36717|36739.5|36719.5|36719.5|36699.5|22
1610669100000|2021-01-15 00:05:00|36739.5|36719.5|36728.3|36708.3|36744.5|36724.5|36728.3|36708.3|26
1610669400000|2021-01-15 00:10:00|36727|36707|36738.3|36718.3|36739.5|36719.5|36717|36697|8
1610669700000|2021-01-15 00:15:00|36739.5|36719.5|36763.3|36743.3|36765.8|36745.8|36734.5|36714.5|68
1610670000000|2021-01-15 00:20:00|36767|36747|36782|36762|36787|36767|36767|36747|131
1610670300000|2021-01-15 00:25:00|36783.2|36763.2|36814.5|36794.5|36837|36817|36779.5|36759.5|158
1610670600000|2021-01-15 00:30:00|36813.2|36793.2|36797|36777|36827|36807|36794.5|36774.5|133
1610670900000|2021-01-15 00:35:00|36794.5|36774.5|36768.2|36748.2|36799.5|36779.5|36759.5|36739.5|104
1610671200000|2021-01-15 00:40:00|36765.7|36745.7|36779.5|36759.5|36779.5|36759.5|36749.5|36729.5|76
1610671500000|2021-01-15 00:45:00|36780.7|36760.7|36744.5|36724.5|36783.2|36763.2|36744.5|36724.5|49
1610671800000|2021-01-15 00:50:00|36747|36727|36744.4|36724.4|36751.9|36731.9|36739.5|36719.5|76
1610672100000|2021-01-15 00:55:00|36746.9|36726.9|36735.7|36715.7|36753.2|36733.2|36730.7|36710.7|48
1610672400000|2021-01-15 01:00:00|36736.9|36716.9|36686.9|36666.9|36788.2|36768.2|36682|36662|729
1610672700000|2021-01-15 01:05:00|36688.1|36668.1|36687|36667|36695.6|36675.6|36646.9|36626.9|431
1610673000000|2021-01-15 01:10:00|36689.5|36669.5|36690.7|36670.7|36729.5|36709.5|36675.7|36655.7|266
1610673300000|2021-01-15 01:15:00|36693.2|36673.2|36744.5|36724.5|36749.5|36729.5|36693.2|36673.2|210
1610673600000|2021-01-15 01:20:00|36749.5|36729.5|36767|36747|36784.5|36764.5|36744.5|36724.5|188
1610673900000|2021-01-15 01:25:00|36770.8|36750.8|36807|36787|36834.5|36814.5|36769.5|36749.5|259
1610674200000|2021-01-15 01:30:00|36809.5|36789.5|36809.5|36789.5|36857|36837|36792|36772|292
1610674500000|2021-01-15 01:35:00|36810.7|36790.7|36844.5|36824.5|36854.5|36834.5|36809.5|36789.5|281
1610674800000|2021-01-15 01:40:00|36845.7|36825.7|36804.5|36784.5|36864.5|36844.5|36804.5|36784.5|190
1610675100000|2021-01-15 01:45:00|36802|36782|36803.3|36783.3|36844.5|36824.5|36797|36777|180
1610675400000|2021-01-15 01:50:00|36804.5|36784.5|36762|36742|36804.5|36784.5|36754.5|36734.5|209
1610675700000|2021-01-15 01:55:00|36763.3|36743.3|36755.7|36735.7|36793.2|36773.2|36754.5|36734.5|156
1610676000000|2021-01-15 02:00:00|36758.2|36738.2|36808.3|36788.3|36814.5|36794.5|36758.2|36738.2|161
1610676300000|2021-01-15 02:05:00|36809.5|36789.5|36796.9|36776.9|36814.5|36794.5|36790.7|36770.7|105
1610676600000|2021-01-15 02:10:00|36798.2|36778.2|36789.5|36769.5|36828.2|36808.2|36789.5|36769.5|122
1610676900000|2021-01-15 02:15:00|36785.7|36765.7|36773.2|36753.2|36792|36772|36769.5|36749.5|61
1610677200000|2021-01-15 02:20:00|36769.5|36749.5|36789.5|36769.5|36792|36772|36767|36747|74
1610677500000|2021-01-15 02:25:00|36790.7|36770.7|36789.5|36769.5|36790.7|36770.7|36779.5|36759.5|42
1610677800000|2021-01-15 02:30:00|36790.7|36770.7|36788.2|36768.2|36794.5|36774.5|36769.5|36749.5|104
1610678100000|2021-01-15 02:35:00|36787|36767|36789.5|36769.5|36809.5|36789.5|36769.5|36749.5|135
1610678400000|2021-01-15 02:40:00|36790.7|36770.7|36770.7|36750.7|36806.9|36786.9|36759.5|36739.5|119
1610678700000|2021-01-15 02:45:00|36771.9|36751.9|36759.5|36739.5|36784.5|36764.5|36754.5|36734.5|114
1610679000000|2021-01-15 02:50:00|36760.7|36740.7|36770.8|36750.8|36789.5|36769.5|36759.5|36739.5|77
1610679300000|2021-01-15 02:55:00|36769.6|36749.6|36780.7|36760.7|36784.5|36764.5|36762|36742|36
1610679600000|2021-01-15 03:00:00|36783.2|36763.2|36812|36792|36822|36802|36779.5|36759.5|80
1610679900000|2021-01-15 03:05:00|36807|36787|36784.5|36764.5|36817|36797|36779.5|36759.5|87
1610680200000|2021-01-15 03:10:00|36787|36767|36727|36707|36789.5|36769.5|36726.9|36706.9|141
1610680500000|2021-01-15 03:15:00|36729.5|36709.5|36704.5|36684.5|36739.5|36719.5|36692|36672|253
1610680800000|2021-01-15 03:20:00|36702|36682|36712|36692|36717|36697|36674.5|36654.5|164
1610681100000|2021-01-15 03:25:00|36714.5|36694.5|36719.5|36699.5|36724.5|36704.5|36698.3|36678.3|103
1610681400000|2021-01-15 03:30:00|36722|36702|36699.5|36679.5|36724.5|36704.5|36694.5|36674.5|60
1610681700000|2021-01-15 03:35:00|36702|36682|36677|36657|36704.5|36684.5|36674.5|36654.5|50
1610682000000|2021-01-15 03:40:00|36675.9|36655.9|36664.5|36644.5|36679.5|36659.5|36664.5|36644.5|59
1610682300000|2021-01-15 03:45:00|36663.2|36643.2|36659.5|36639.5|36689.5|36669.5|36659.5|36639.5|79
1610682600000|2021-01-15 03:50:00|36660.7|36640.7|36664.5|36644.5|36665.7|36645.7|36655.7|36635.7|23
1610682900000|2021-01-15 03:55:00|36668.2|36648.2|36639.5|36619.5|36669.5|36649.5|36636.9|36616.9|77
1610683200000|2021-01-15 04:00:00|36637|36617|36602|36582|36639.5|36619.5|36602|36582|170
1610683500000|2021-01-15 04:05:00|36600.9|36580.9|36609.5|36589.5|36618.2|36598.2|36599.5|36579.5|92
1610683800000|2021-01-15 04:10:00|36610.7|36590.7|36585.7|36565.7|36614.5|36594.5|36584.5|36564.5|94
1610684100000|2021-01-15 04:15:00|36584.5|36564.5|36584.6|36564.6|36589.5|36569.5|36579.5|36559.5|76
1610684400000|2021-01-15 04:20:00|36585.7|36565.7|36588.4|36568.4|36598.2|36578.2|36579.6|36559.6|73
1610684700000|2021-01-15 04:25:00|36587.1|36567.1|36599.6|36579.6|36599.6|36579.6|36585.9|36565.9|37
1610685000000|2021-01-15 04:30:00|36600.7|36580.7|36609.6|36589.6|36610.9|36590.9|36599.6|36579.6|53
1610685300000|2021-01-15 04:35:00|36606.9|36586.9|36604.6|36584.6|36606.9|36586.9|36594.6|36574.6|65
1610685600000|2021-01-15 04:40:00|36600.7|36580.7|36614.6|36594.6|36614.6|36594.6|36600.7|36580.7|32
1610685900000|2021-01-15 04:45:00|36617.1|36597.1|36600.7|36580.7|36617.1|36597.1|36594.6|36574.6|51
1610686200000|2021-01-15 04:50:00|36599.6|36579.6|36602.1|36582.1|36624.6|36604.6|36594.6|36574.6|74
1610686500000|2021-01-15 04:55:00|36604.6|36584.6|36599.6|36579.6|36609.6|36589.6|36594.6|36574.6|32
1610686800000|2021-01-15 05:00:00|36598.4|36578.4|36569.6|36549.6|36599.6|36579.6|36569.6|36549.6|95
1610687100000|2021-01-15 05:05:00|36567.1|36547.1|36564.6|36544.6|36570.7|36550.7|36545.7|36525.7|91
1610687400000|2021-01-15 05:10:00|36563.4|36543.4|36577.1|36557.1|36582.1|36562.1|36554.6|36534.6|66
1610687700000|2021-01-15 05:15:00|36574.6|36554.6|36529.6|36509.6|36574.6|36554.6|36519.6|36499.6|118
1610688000000|2021-01-15 05:20:00|36525.8|36505.8|36529.6|36509.6|36538.4|36518.4|36490.8|36470.8|136
1610688300000|2021-01-15 05:25:00|36530.8|36510.8|36535.8|36515.8|36543.4|36523.4|36520.8|36500.8|56
1610688600000|2021-01-15 05:30:00|36534.6|36514.6|36492.1|36472.1|36558.3|36538.3|36477.1|36457.1|539
1610688900000|2021-01-15 05:35:00|36490.8|36470.8|36444.6|36424.6|36509.6|36489.6|36444.6|36424.6|332
1610689200000|2021-01-15 05:40:00|36443.4|36423.4|36439.6|36419.6|36490.8|36470.8|36432.1|36412.1|254
1610689500000|2021-01-15 05:45:00|36437.1|36417.1|36329.6|36309.6|36454.6|36434.6|36324.6|36304.6|552
1610689800000|2021-01-15 05:50:00|36324.6|36304.6|36344.6|36324.6|36348.3|36328.3|36292.1|36272.1|543
1610690100000|2021-01-15 05:55:00|36347.1|36327.1|36380.8|36360.8|36384.6|36364.6|36319.6|36299.6|312
1610690400000|2021-01-15 06:00:00|36379.6|36359.6|36375.8|36355.8|36417.1|36397.1|36370.9|36350.9|283
1610690700000|2021-01-15 06:05:00|36374.6|36354.6|36460.8|36440.8|36474.6|36454.6|36374.6|36354.6|414
1610691000000|2021-01-15 06:10:00|36462.1|36442.1|36439.6|36419.6|36464.6|36444.6|36425.8|36405.8|168
1610691300000|2021-01-15 06:15:00|36442.1|36422.1|36434.6|36414.6|36464.6|36444.6|36424.6|36404.6|106
1610691600000|2021-01-15 06:20:00|36435.8|36415.8|36384.6|36364.6|36435.8|36415.8|36384.6|36364.6|184
1610691900000|2021-01-15 06:25:00|36388.3|36368.3|36424.6|36404.6|36424.6|36404.6|36363.4|36343.4|260
1610692200000|2021-01-15 06:30:00|36429.6|36409.6|36374.6|36354.6|36429.6|36409.6|36369.6|36349.6|178
1610692500000|2021-01-15 06:35:00|36370.8|36350.8|36379.6|36359.6|36389.6|36369.6|36358.3|36338.3|129
1610692800000|2021-01-15 06:40:00|36374.6|36354.6|36372.1|36352.1|36374.6|36354.6|36337.1|36317.1|165
1610693100000|2021-01-15 06:45:00|36369.6|36349.6|36329.6|36309.6|36387.1|36367.1|36317.1|36297.1|157
1610693400000|2021-01-15 06:50:00|36330.8|36310.8|36240.8|36220.8|36330.8|36310.8|36233.4|36213.4|426
1610693700000|2021-01-15 06:55:00|36242|36222|36247.1|36227.1|36267.1|36247.1|36214.6|36194.6|398
1610694000000|2021-01-15 07:00:00|36248.3|36228.3|36248.4|36228.4|36252.1|36232.1|36207.2|36187.2|226
1610694300000|2021-01-15 07:05:00|36247.2|36227.2|36252.1|36232.1|36262.1|36242.1|36239.6|36219.6|143
1610694600000|2021-01-15 07:10:00|36249.6|36229.6|36232.1|36212.1|36249.6|36229.6|36224.6|36204.6|136
1610694900000|2021-01-15 07:15:00|36234.6|36214.6|36264.6|36244.6|36279.6|36259.6|36234.6|36214.6|122
1610695200000|2021-01-15 07:20:00|36265.9|36245.9|36314.6|36294.6|36319.6|36299.6|36265.9|36245.9|168
1610695500000|2021-01-15 07:25:00|36313.4|36293.4|36278.4|36258.4|36317.1|36297.1|36274.6|36254.6|89
1610695800000|2021-01-15 07:30:00|36277.1|36257.1|36287.1|36267.1|36292|36272|36264.6|36244.6|84
1610696100000|2021-01-15 07:35:00|36284.6|36264.6|36283.4|36263.4|36298.4|36278.4|36270.9|36250.9|89
1610696400000|2021-01-15 07:40:00|36284.6|36264.6|36299.6|36279.6|36318.4|36298.4|36284.6|36264.6|87
1610696700000|2021-01-15 07:45:00|36300.9|36280.9|36304.6|36284.6|36304.6|36284.6|36274.6|36254.6|132
1610697000000|2021-01-15 07:50:00|36307.1|36287.1|36292.1|36272.1|36314.6|36294.6|36282.1|36262.1|55
1610697300000|2021-01-15 07:55:00|36294.6|36274.6|36265.9|36245.9|36294.6|36274.6|36264.6|36244.6|59
1610697600000|2021-01-15 08:00:00|36264.6|36244.6|36267.1|36247.1|36312.1|36292.1|36264.6|36244.6|143
1610697900000|2021-01-15 08:05:00|36268.3|36248.3|36267.1|36247.1|36287.1|36267.1|36264.6|36244.6|67
1610698200000|2021-01-15 08:10:00|36268.3|36248.3|36268.4|36248.4|36279.6|36259.6|36262.1|36242.1|81
1610698500000|2021-01-15 08:15:00|36267.1|36247.1|36267.1|36247.1|36274.6|36254.6|36249.6|36229.6|82
1610698800000|2021-01-15 08:20:00|36268.4|36248.4|36244.6|36224.6|36277.1|36257.1|36239.6|36219.6|106
1610699100000|2021-01-15 08:25:00|36243.4|36223.4|36209.6|36189.6|36244.6|36224.6|36199.6|36179.6|134
1610699400000|2021-01-15 08:30:00|36204.6|36184.6|36244.6|36224.6|36248.3|36228.3|36160.8|36140.8|296
1610699700000|2021-01-15 08:35:00|36240.8|36220.8|36242.1|36222.1|36247.1|36227.1|36224.6|36204.6|86
1610700000000|2021-01-15 08:40:00|36240.9|36220.9|36239.6|36219.6|36247.1|36227.1|36222.1|36202.1|53
1610700300000|2021-01-15 08:45:00|36238.4|36218.4|36220.8|36200.8|36238.4|36218.4|36184.6|36164.6|88
1610700600000|2021-01-15 08:50:00|36219.6|36199.6|36227.1|36207.1|36242.1|36222.1|36212.1|36192.1|65
1610700900000|2021-01-15 08:55:00|36224.6|36204.6|36219.6|36199.6|36229.6|36209.6|36214.6|36194.6|93
1610701200000|2021-01-15 09:00:00|36218.3|36198.3|36302.1|36282.1|36309.6|36289.6|36215.8|36195.8|259
1610701500000|2021-01-15 09:05:00|36299.6|36279.6|36305.9|36285.9|36329.6|36309.6|36298.4|36278.4|151
1610701800000|2021-01-15 09:10:00|36304.8|36284.8|36299.6|36279.6|36305.9|36285.9|36280.9|36260.9|71
1610702100000|2021-01-15 09:15:00|36298.3|36278.3|36309.6|36289.6|36314.6|36294.6|36284.6|36264.6|386
1610702400000|2021-01-15 09:20:00|36308.4|36288.4|36313.4|36293.4|36313.4|36293.4|36295.9|36275.9|58
1610702700000|2021-01-15 09:25:00|36310.9|36290.9|36309.6|36289.6|36319.6|36299.6|36308.3|36288.3|90
1610703000000|2021-01-15 09:30:00|36308.3|36288.3|36319.6|36299.6|36325.8|36305.8|36305.9|36285.9|98
1610703300000|2021-01-15 09:35:00|36317.1|36297.1|36344.6|36324.6|36349.6|36329.6|36312.1|36292.1|115
1610703600000|2021-01-15 09:40:00|36345.9|36325.9|36349.6|36329.6|36352.1|36332.1|36340.9|36320.9|54
1610703900000|2021-01-15 09:45:00|36352.1|36332.1|36369.6|36349.6|36383.4|36363.4|36349.6|36329.6|170
1610704200000|2021-01-15 09:50:00|36372.1|36352.1|36359.6|36339.6|36374.6|36354.6|36359.6|36339.6|65
1610704500000|2021-01-15 09:55:00|36358.5|36338.5|36364.6|36344.6|36365.8|36345.8|36345.8|36325.8|93
1610704800000|2021-01-15 10:00:00|36369.6|36349.6|36364.6|36344.6|36374.6|36354.6|36354.6|36334.6|55
1610705100000|2021-01-15 10:05:00|36363.5|36343.5|36386|36366|36394.6|36374.6|36363.5|36343.5|117
1610705400000|2021-01-15 10:10:00|36387.3|36367.3|36354.6|36334.6|36395.8|36375.8|36349.6|36329.6|93
1610705700000|2021-01-15 10:15:00|36353.5|36333.5|36348.5|36328.5|36354.6|36334.6|36339.6|36319.6|70
1610706000000|2021-01-15 10:20:00|36347.3|36327.3|36327.1|36307.1|36349.6|36329.6|36315.8|36295.8|104
1610706300000|2021-01-15 10:25:00|36328.5|36308.5|36364.6|36344.6|36364.6|36344.6|36324.6|36304.6|54
1610706600000|2021-01-15 10:30:00|36363.5|36343.5|36389.6|36369.6|36392.1|36372.1|36344.6|36324.6|63
1610706900000|2021-01-15 10:35:00|36392.3|36372.3|36364.6|36344.6|36399.6|36379.6|36364.6|36344.6|68
1610707200000|2021-01-15 10:40:00|36369.6|36349.6|36374.6|36354.6|36379.6|36359.6|36369.6|36349.6|30
1610707500000|2021-01-15 10:45:00|36373.5|36353.5|36342.1|36322.1|36374.6|36354.6|36342.1|36322.1|57
1610707800000|2021-01-15 10:50:00|36344.6|36324.6|36337|36317|36344.6|36324.6|36332.1|36312.1|49
1610708100000|2021-01-15 10:55:00|36339.5|36319.5|36344.7|36324.7|36344.7|36324.7|36332.2|36312.2|29
1610708400000|2021-01-15 11:00:00|36339.7|36319.7|36332.2|36312.2|36342.2|36322.2|36319.7|36299.7|70
1610708700000|2021-01-15 11:05:00|36331|36311|36334.7|36314.7|36337.2|36317.2|36317.2|36297.2|44
1610709000000|2021-01-15 11:10:00|36333.5|36313.5|36334.8|36314.8|36343.5|36323.5|36312.3|36292.3|331
1610709300000|2021-01-15 11:15:00|36332.3|36312.3|36313.5|36293.5|36339.8|36319.8|36302.3|36282.3|81
1610709600000|2021-01-15 11:20:00|36314.7|36294.7|36312.3|36292.3|36322.3|36302.3|36302.3|36282.3|73
1610709900000|2021-01-15 11:25:00|36314.8|36294.8|36309.8|36289.8|36317.3|36297.3|36298.5|36278.5|68
1610710200000|2021-01-15 11:30:00|36307.3|36287.3|36313.5|36293.5|36313.5|36293.5|36299.7|36279.7|85
1610710500000|2021-01-15 11:35:00|36312.3|36292.3|36301|36281|36317.3|36297.3|36282.3|36262.3|74
1610710800000|2021-01-15 11:40:00|36302.2|36282.2|36332.3|36312.3|36347.3|36327.3|36301|36281|101
1610711100000|2021-01-15 11:45:00|36329.8|36309.8|36304.8|36284.8|36334.8|36314.8|36304.8|36284.8|56
1610711400000|2021-01-15 11:50:00|36302.3|36282.3|36292.3|36272.3|36317.3|36297.3|36286.1|36266.1|79
1610711700000|2021-01-15 11:55:00|36294.8|36274.8|36309.8|36289.8|36312.3|36292.3|36292.3|36272.3|74
1610712000000|2021-01-15 12:00:00|36307.3|36287.3|36283.5|36263.5|36312.3|36292.3|36282.3|36262.3|279
1610712300000|2021-01-15 12:05:00|36282.3|36262.3|36267.2|36247.2|36297.2|36277.2|36246|36226|181
1610712600000|2021-01-15 12:10:00|36268.3|36248.3|36314.7|36294.7|36314.7|36294.7|36257.2|36237.2|178
1610712900000|2021-01-15 12:15:00|36311|36291|36322.2|36302.2|36334.7|36314.7|36303.3|36283.3|136
1610713200000|2021-01-15 12:20:00|36319.7|36299.7|36342.2|36322.2|36349.7|36329.7|36299.7|36279.7|142
1610713500000|2021-01-15 12:25:00|36339.7|36319.7|36307.2|36287.2|36342.2|36322.2|36299.7|36279.7|94
1610713800000|2021-01-15 12:30:00|36304.7|36284.7|36319.7|36299.7|36319.7|36299.7|36265.9|36245.9|222
1610714100000|2021-01-15 12:35:00|36322.2|36302.2|36334.7|36314.7|36339.7|36319.7|36314.7|36294.7|92
1610714400000|2021-01-15 12:40:00|36332.2|36312.2|36295.9|36275.9|36339.7|36319.7|36293.5|36273.5|115
1610714700000|2021-01-15 12:45:00|36298.5|36278.5|36309.7|36289.7|36322.2|36302.2|36294.7|36274.7|56
1610715000000|2021-01-15 12:50:00|36310.9|36290.9|36257.3|36237.3|36310.9|36290.9|36247.3|36227.3|472
1610715300000|2021-01-15 12:55:00|36259.8|36239.8|36246|36226|36282.3|36262.3|36237.3|36217.3|155
1610715600000|2021-01-15 13:00:00|36242.3|36222.3|36302.2|36282.2|36313.5|36293.5|36233.5|36213.5|398
1610715900000|2021-01-15 13:05:00|36301|36281|36312.3|36292.3|36326|36306|36297.3|36277.3|134
1610716200000|2021-01-15 13:10:00|36317.3|36297.3|36319.8|36299.8|36331|36311|36299.8|36279.8|204
1610716500000|2021-01-15 13:15:00|36318.6|36298.6|36262.3|36242.3|36322.3|36302.3|36262.2|36242.2|251
1610716800000|2021-01-15 13:20:00|36259.8|36239.8|36267.3|36247.3|36281|36261|36242.3|36222.3|243
1610717100000|2021-01-15 13:25:00|36269.8|36249.8|36247.3|36227.3|36281|36261|36237.3|36217.3|137
1610717400000|2021-01-15 13:30:00|36248.5|36228.5|36239.8|36219.8|36249.8|36229.8|36191.2|36171.2|350
1610717700000|2021-01-15 13:35:00|36242.3|36222.3|36212.3|36192.3|36252.3|36232.3|36212.3|36192.3|229
1610718000000|2021-01-15 13:40:00|36208.5|36188.5|36177.3|36157.3|36213.7|36193.7|36172.3|36152.3|417
1610718300000|2021-01-15 13:45:00|36181|36161|35967.3|35947.3|36181|36161|35946|35926|1238
1610718600000|2021-01-15 13:50:00|35966.2|35946.2|35992.3|35972.3|35998.7|35978.7|35922.3|35902.3|830
1610718900000|2021-01-15 13:55:00|35993.5|35973.5|35958.7|35938.7|36009.8|35989.8|35957.3|35937.3|549
1610719200000|2021-01-15 14:00:00|35962.3|35942.3|35936|35916|35962.3|35942.3|35899.8|35879.8|929
1610719500000|2021-01-15 14:05:00|35934.8|35914.8|35990|35970|36005|35985|35910|35890|575
1610719800000|2021-01-15 14:10:00|35992.3|35972.3|35948.8|35928.8|36005|35985|35946.3|35926.3|503
1610720100000|2021-01-15 14:15:00|35947.6|35927.6|35977.5|35957.5|36002.5|35982.5|35932.5|35912.5|391
1610720400000|2021-01-15 14:20:00|35980|35960|36055|36035|36060|36040|35980|35960|313
1610720700000|2021-01-15 14:25:00|36053.7|36033.7|36043.7|36023.7|36053.7|36033.7|36025|36005|277
1610721000000|2021-01-15 14:30:00|36044.8|36024.8|36115|36095|36125|36105|36016.2|35996.2|750
1610721300000|2021-01-15 14:35:00|36117.5|36097.5|36160|36140|36185|36165|36110|36090|780
1610721600000|2021-01-15 14:40:00|36158.8|36138.8|36200|36180|36205|36185|36135|36115|544
1610721900000|2021-01-15 14:45:00|36202.5|36182.5|36260|36240|36290|36270|36192.5|36172.5|896
1610722200000|2021-01-15 14:50:00|36262.5|36242.5|36196|36176|36273.8|36253.8|36192.4|36172.4|587
1610722500000|2021-01-15 14:55:00|36197.4|36177.4|36222.4|36202.4|36231.2|36211.2|36170|36150|375
1610722800000|2021-01-15 15:00:00|36221.2|36201.2|36122.4|36102.4|36228.5|36208.5|36111.2|36091.2|502
1610723100000|2021-01-15 15:05:00|36123.5|36103.5|35989.9|35969.9|36124.9|36104.9|35984.9|35964.9|821
1610723400000|2021-01-15 15:10:00|35991|35971|36087.4|36067.4|36089.9|36069.9|35950|35930|701
1610723700000|2021-01-15 15:15:00|36085|36065|36012.4|35992.4|36085|36065|36012.4|35992.4|406
1610724000000|2021-01-15 15:20:00|36014.9|35994.9|35934.9|35914.9|36021.2|36001.2|35924.9|35904.9|734
1610724300000|2021-01-15 15:25:00|35932.4|35912.4|36002.4|35982.4|36007.4|35987.4|35912.4|35892.4|730
1610724600000|2021-01-15 15:30:00|36004.9|35984.9|36062.5|36042.5|36062.5|36042.5|35982.5|35962.5|422
1610724900000|2021-01-15 15:35:00|36065|36045|36092.4|36072.4|36097.4|36077.4|36050|36030|440
1610725200000|2021-01-15 15:40:00|36089.7|36069.7|36111.2|36091.2|36124.9|36104.9|36081.2|36061.2|260
1610725500000|2021-01-15 15:45:00|36112.4|36092.4|36077.5|36057.5|36132.4|36112.4|36077.5|36057.5|288
1610725800000|2021-01-15 15:50:00|36077.4|36057.4|36058.5|36038.5|36107.4|36087.4|36052.4|36032.4|410
1610726100000|2021-01-15 15:55:00|36057.4|36037.4|36047.4|36027.4|36067.4|36047.4|36023.7|36003.7|361
1610726400000|2021-01-15 16:00:00|36048.7|36028.7|36006.2|35986.2|36051.2|36031.2|35995|35975|277
1610726700000|2021-01-15 16:05:00|36005|35985|36030|36010|36040|36020|35992.4|35972.4|300
1610727000000|2021-01-15 16:10:00|36032.5|36012.5|36043.7|36023.7|36044.9|36024.9|36010|35990|184
1610727300000|2021-01-15 16:15:00|36042.5|36022.5|36072.5|36052.5|36075|36055|36037.5|36017.5|211
1610727600000|2021-01-15 16:20:00|36075|36055|36098.9|36078.9|36108.7|36088.7|36070|36050|297
1610727900000|2021-01-15 16:25:00|36095|36075|36153.7|36133.7|36167.4|36147.4|36076.4|36056.4|386
1610728200000|2021-01-15 16:30:00|36152.5|36132.5|36141.2|36121.2|36175|36155|36130|36110|303
1610728500000|2021-01-15 16:35:00|36142.4|36122.4|36107.5|36087.5|36146.2|36126.2|36097.5|36077.5|213
1610728800000|2021-01-15 16:40:00|36110|36090|36109.9|36089.9|36145|36125|36100|36080|260
1610729100000|2021-01-15 16:45:00|36111.1|36091.1|36096.2|36076.2|36123.7|36103.7|36090|36070|192
1610729400000|2021-01-15 16:50:00|36097.5|36077.5|36092.5|36072.5|36107.5|36087.5|36085|36065|129
1610729700000|2021-01-15 16:55:00|36090|36070|36092.7|36072.7|36117.7|36097.7|36056.5|36036.5|588
1610730000000|2021-01-15 17:00:00|36090.3|36070.3|36081.4|36061.4|36092.7|36072.7|36042.7|36022.7|192
1610730300000|2021-01-15 17:05:00|36082.7|36062.7|36081.5|36061.5|36096.4|36076.4|36065.2|36045.2|157
1610730600000|2021-01-15 17:10:00|36077.7|36057.7|36069|36049|36077.7|36057.7|36017.7|35997.7|273
1610730900000|2021-01-15 17:15:00|36070.2|36050.2|36090.2|36070.2|36106.5|36086.5|36070.2|36050.2|158
1610731200000|2021-01-15 17:20:00|36092.7|36072.7|36082.6|36062.6|36092.7|36072.7|36061.5|36041.5|148
1610731500000|2021-01-15 17:25:00|36081.4|36061.4|36077.7|36057.7|36096.5|36076.5|36075.2|36055.2|89
1610731800000|2021-01-15 17:30:00|36079|36059|36091.4|36071.4|36097.6|36077.6|36079|36059|92
1610732100000|2021-01-15 17:35:00|36088.9|36068.9|36107.7|36087.7|36116.4|36096.4|36086.4|36066.4|340
1610732400000|2021-01-15 17:40:00|36106.5|36086.5|36102.7|36082.7|36121.4|36101.4|36095.2|36075.2|96
1610732700000|2021-01-15 17:45:00|36103.9|36083.9|36095.2|36075.2|36111.5|36091.5|36075.2|36055.2|175
1610733000000|2021-01-15 17:50:00|36094|36074|36117.7|36097.7|36126.4|36106.4|36087.7|36067.7|209
1610733300000|2021-01-15 17:55:00|36116.5|36096.5|36061.4|36041.4|36117.7|36097.7|36035.2|36015.2|862
1610733600000|2021-01-15 18:00:00|36057.7|36037.7|36072.7|36052.7|36085.2|36065.2|36057.7|36037.7|190
1610733900000|2021-01-15 18:05:00|36070.2|36050.2|36071.5|36051.5|36077.7|36057.7|36068.9|36048.9|61
1610734200000|2021-01-15 18:10:00|36072.7|36052.7|36090.2|36070.2|36090.2|36070.2|36072.7|36052.7|77
1610734500000|2021-01-15 18:15:00|36089.1|36069.1|36101.6|36081.6|36106.6|36086.6|36082.7|36062.7|361
1610734800000|2021-01-15 18:20:00|36102.7|36082.7|36106.4|36086.4|36109.1|36089.1|36099.1|36079.1|43
1610735100000|2021-01-15 18:25:00|36107.7|36087.7|36097.9|36077.9|36111.4|36091.4|36094.1|36074.1|92
1610735400000|2021-01-15 18:30:00|36096.6|36076.6|36102.7|36082.7|36105.4|36085.4|36092.7|36072.7|105
1610735700000|2021-01-15 18:35:00|36101.6|36081.6|36109.1|36089.1|36109.1|36089.1|36097.7|36077.7|64
1610736000000|2021-01-15 18:40:00|36111.6|36091.6|36106.6|36086.6|36116.6|36096.6|36102.7|36082.7|58
1610736300000|2021-01-15 18:45:00|36107.7|36087.7|36057.6|36037.6|36107.7|36087.7|36057.6|36037.6|147
1610736600000|2021-01-15 18:50:00|36055.2|36035.2|36045.2|36025.2|36074.1|36054.1|36043.9|36023.9|122
1610736900000|2021-01-15 18:55:00|36042.7|36022.7|36027.7|36007.7|36045.2|36025.2|36025.2|36005.2|113
1610737200000|2021-01-15 19:00:00|36029.1|36009.1|36072.7|36052.7|36075.2|36055.2|36029.1|36009.1|74
1610737500000|2021-01-15 19:05:00|36071.4|36051.4|36050.2|36030.2|36072.7|36052.7|36050.2|36030.2|27
1610737800000|2021-01-15 19:10:00|36047.7|36027.7|36041.6|36021.6|36047.7|36027.7|36035.2|36015.2|43
1610738100000|2021-01-15 19:15:00|36040.2|36020.2|36040.2|36020.2|36055.2|36035.2|36037.7|36017.7|33
1610738400000|2021-01-15 19:20:00|36041.6|36021.6|36052.7|36032.7|36057.7|36037.7|36040.2|36020.2|33
1610738700000|2021-01-15 19:25:00|36050.4|36030.4|36064.1|36044.1|36064.1|36044.1|36045.3|36025.3|22
1610739000000|2021-01-15 19:30:00|36066.6|36046.6|36081.6|36061.6|36092.8|36072.8|36065.3|36045.3|109
1610739300000|2021-01-15 19:35:00|36082.8|36062.8|36085.3|36065.3|36093.9|36073.9|36080.3|36060.3|34
1610739600000|2021-01-15 19:40:00|36084.1|36064.1|36090.3|36070.3|36090.3|36070.3|36074.1|36054.1|22
1610739900000|2021-01-15 19:45:00|36087.8|36067.8|36082.8|36062.8|36087.8|36067.8|36077.8|36057.8|18
1610740200000|2021-01-15 19:50:00|36081.4|36061.4|36085.3|36065.3|36085.3|36065.3|36075.3|36055.3|18
1610740500000|2021-01-15 19:55:00|36086.4|36066.4|36072.8|36052.8|36086.4|36066.4|36067.8|36047.8|40
1610740800000|2021-01-15 20:00:00|36075.3|36055.3|36072.8|36052.8|36077.8|36057.8|36070.3|36050.3|18
1610741100000|2021-01-15 20:05:00|36074.1|36054.1|36062.8|36042.8|36074.1|36054.1|36057.8|36037.8|66
1610741400000|2021-01-15 20:10:00|36063.9|36043.9|36082.8|36062.8|36087.8|36067.8|36062.8|36042.8|26
1610741700000|2021-01-15 20:15:00|36083.9|36063.9|36090.3|36070.3|36092.8|36072.8|36074.1|36054.1|36
1610742000000|2021-01-15 20:20:00|36088.9|36068.9|36077.8|36057.8|36088.9|36068.9|36075.3|36055.3|22
1610742300000|2021-01-15 20:25:00|36079.1|36059.1|36072.8|36052.8|36086.6|36066.6|36072.8|36052.8|31
1610742600000|2021-01-15 20:30:00|36075.3|36055.3|36065.3|36045.3|36077.8|36057.8|36057.8|36037.8|105
1610742900000|2021-01-15 20:35:00|36067.8|36047.8|36072.8|36052.8|36072.8|36052.8|36062.8|36042.8|35
1610743200000|2021-01-15 20:40:00|36070.3|36050.3|36055.3|36035.3|36088.9|36068.9|36053.9|36033.9|43
1610743500000|2021-01-15 20:45:00|36054.1|36034.1|36057.8|36037.8|36067.8|36047.8|36052.8|36032.8|31
1610743800000|2021-01-15 20:50:00|36059|36039|36054.1|36034.1|36067.8|36047.8|36052.8|36032.8|35
1610744100000|2021-01-15 20:55:00|36052.9|36032.9|36056.5|36036.5|36066.6|36046.6|36049.1|36029.1|45
1610744400000|2021-01-15 21:00:00|36057.8|36037.8|36027.8|36007.8|36057.8|36037.8|36027.8|36007.8|66
1610744700000|2021-01-15 21:05:00|36029|36009|36027.8|36007.8|36030.3|36010.3|36017.8|35997.8|55
1610745000000|2021-01-15 21:10:00|36030.3|36010.3|36022.8|36002.8|36032.8|36012.8|36020.3|36000.3|35
1610745300000|2021-01-15 21:15:00|36025.3|36005.3|36037.8|36017.8|36037.8|36017.8|36025.3|36005.3|47
1610745600000|2021-01-15 21:20:00|36040.3|36020.3|36030.3|36010.3|36040.3|36020.3|36030.3|36010.3|12
1610745900000|2021-01-15 21:25:00|36032.8|36012.8|36010.3|35990.3|36032.8|36012.8|35999|35979|63
1610746200000|2021-01-15 21:30:00|36009|35989|35997.8|35977.8|36012.8|35992.8|35997.8|35977.8|32
1610746500000|2021-01-15 21:35:00|36000.3|35980.3|36010.3|35990.3|36015.3|35995.3|35997.8|35977.8|25
1610746800000|2021-01-15 21:40:00|36011.5|35991.5|36005.3|35985.3|36011.5|35991.5|36005.3|35985.3|22
1610747100000|2021-01-15 21:45:00|36002.8|35982.8|35971.6|35951.6|36007.8|35987.8|35971.6|35951.6|77
1610747400000|2021-01-15 21:50:00|35970.3|35950.3|36020.3|36000.3|36020.3|36000.3|35967.8|35947.8|49
1610747700000|2021-01-15 21:55:00|36023|36003|36025.3|36005.3|36040.3|36020.3|36012.8|35992.8|83
1610924400000|2021-01-17 23:00:00|36002.5|35982.5|36048.9|36028.9|36063.9|36043.9|35981.4|35961.4|179
1610924700000|2021-01-17 23:05:00|36050|36030|36048.9|36028.9|36071.4|36051.4|36038.9|36018.9|65
1610925000000|2021-01-17 23:10:00|36046.4|36026.4|36068.9|36048.9|36069.2|36049.2|36041.4|36021.4|48
1610925300000|2021-01-17 23:15:00|36070|36050|36067.5|36047.5|36096.4|36076.4|36060|36040|44
1610925600000|2021-01-17 23:20:00|36068.9|36048.9|36061.4|36041.4|36071.4|36051.4|36061.4|36041.4|23
1610925900000|2021-01-17 23:25:00|36056.4|36036.4|36081.4|36061.4|36081.4|36061.4|36056.4|36036.4|13
1610926200000|2021-01-17 23:30:00|36083.9|36063.9|36046.4|36026.4|36086.4|36066.4|36043.9|36023.9|57
1610926500000|2021-01-17 23:35:00|36043.9|36023.9|36000.3|35980.3|36046.4|36026.4|35993.6|35973.6|88
1610926800000|2021-01-17 23:40:00|36001.4|35981.4|35936.4|35916.4|36013.9|35993.9|35928.9|35908.9|84
1610927100000|2021-01-17 23:45:00|35937.5|35917.5|35825|35805|35981.4|35961.4|35767.2|35747.2|686
1610927400000|2021-01-17 23:50:00|35826.4|35806.4|35805|35785|35835|35815|35805|35785|82
1610927700000|2021-01-17 23:55:00|35806.4|35786.4|35793.9|35773.9|35848.9|35828.9|35789.2|35769.2|103
1610928000000|2021-01-18 00:00:00|35795|35775|35810.3|35790.3|35817.5|35797.5|35773.9|35753.9|126
1610928300000|2021-01-18 00:05:00|35809.2|35789.2|35861.4|35841.4|35863.9|35843.9|35802.5|35782.5|83
1610928600000|2021-01-18 00:10:00|35858.9|35838.9|35813.9|35793.9|35858.9|35838.9|35808.9|35788.9|74
1610928900000|2021-01-18 00:15:00|35815|35795|35841.4|35821.4|35841.4|35821.4|35811.4|35791.4|46
1610929200000|2021-01-18 00:20:00|35842.8|35822.8|35886.4|35866.4|35888.6|35868.6|35842.8|35822.8|54
1610929500000|2021-01-18 00:25:00|35887.5|35867.5|35906.4|35886.4|35913.9|35893.9|35883.9|35863.9|89
1610929800000|2021-01-18 00:30:00|35907.5|35887.5|35887.5|35867.5|35912.5|35892.5|35886.1|35866.1|43
1610930100000|2021-01-18 00:35:00|35886.1|35866.1|35863.9|35843.9|35887.5|35867.5|35863.9|35843.9|40
1610930400000|2021-01-18 00:40:00|35865.3|35845.3|35866.4|35846.4|35868.9|35848.9|35841.4|35821.4|56
1610930700000|2021-01-18 00:45:00|35867.5|35847.5|35882.5|35862.5|35888.9|35868.9|35867.5|35847.5|43
1610931000000|2021-01-18 00:50:00|35883.9|35863.9|35880|35860|35901.4|35881.4|35871.4|35851.4|54
1610931300000|2021-01-18 00:55:00|35888.9|35868.9|35906.4|35886.4|35912.5|35892.5|35888.9|35868.9|53
1610931600000|2021-01-18 01:00:00|35913.9|35893.9|35983.9|35963.9|35986.4|35966.4|35899.2|35879.2|548
1610931900000|2021-01-18 01:05:00|35982.8|35962.8|36041.4|36021.4|36057.5|36037.5|35957.5|35937.5|641
1610932200000|2021-01-18 01:10:00|36043.9|36023.9|35945.3|35925.3|36043.9|36023.9|35938.9|35918.9|417
1610932500000|2021-01-18 01:15:00|35947.5|35927.5|35973.9|35953.9|36008.9|35988.9|35947.5|35927.5|313
1610932800000|2021-01-18 01:20:00|35972.5|35952.5|35958.9|35938.9|35993.9|35973.9|35938.9|35918.9|286
1610933100000|2021-01-18 01:25:00|35960|35940|35986.7|35966.7|35991.4|35971.4|35938.9|35918.9|211
1610933400000|2021-01-18 01:30:00|35985.3|35965.3|35973.9|35953.9|36031.4|36011.4|35971.4|35951.4|265
1610933700000|2021-01-18 01:35:00|35976.4|35956.4|35931.4|35911.4|35976.4|35956.4|35928.9|35908.9|329
1610934000000|2021-01-18 01:40:00|35930.1|35910.1|35990.1|35970.1|35993.9|35973.9|35906.4|35886.4|230
1610934300000|2021-01-18 01:45:00|35988.9|35968.9|36016.4|35996.4|36053.9|36033.9|35988.9|35968.9|315
1610934600000|2021-01-18 01:50:00|36018.9|35998.9|36033.9|36013.9|36038.9|36018.9|35998.9|35978.9|139
1610934900000|2021-01-18 01:55:00|36031.4|36011.4|36016.5|35996.5|36038.9|36018.9|36011.4|35991.4|90
1610935200000|2021-01-18 02:00:00|36017.6|35997.6|36049|36029|36084|36064|36014|35994|358
1610935500000|2021-01-18 02:05:00|36054|36034|36041.5|36021.5|36057.8|36037.8|36039|36019|127
1610935800000|2021-01-18 02:10:00|36044|36024|36059|36039|36061.5|36041.5|36006.7|35986.7|171
1610936100000|2021-01-18 02:15:00|36057.8|36037.8|36035.1|36015.1|36057.8|36037.8|36025.3|36005.3|64
1610936400000|2021-01-18 02:20:00|36037.8|36017.8|36011.5|35991.5|36039|36019|36011.5|35991.5|63
1610936700000|2021-01-18 02:25:00|36012.9|35992.9|36024|36004|36024|36004|35992.9|35972.9|93
1610937000000|2021-01-18 02:30:00|36022.9|36002.9|36054|36034|36077.9|36057.9|36019|35999|217
1610937300000|2021-01-18 02:35:00|36055.1|36035.1|36106.5|36086.5|36111.5|36091.5|36052.9|36032.9|240
1610937600000|2021-01-18 02:40:00|36105.4|36085.4|36124|36104|36130.1|36110.1|36089|36069|223
1610937900000|2021-01-18 02:45:00|36129|36109|36119|36099|36137.6|36117.6|36106.5|36086.5|158
1610938200000|2021-01-18 02:50:00|36120.1|36100.1|36139|36119|36149|36129|36114|36094|164
1610938500000|2021-01-18 02:55:00|36137.9|36117.9|36135.4|36115.4|36144|36124|36125.4|36105.4|135
1610938800000|2021-01-18 03:00:00|36136.5|36116.5|36134|36114|36144|36124|36109|36089|200
1610939100000|2021-01-18 03:05:00|36135.1|36115.1|36129|36109|36152.6|36132.6|36119|36099|165
1610939400000|2021-01-18 03:10:00|36126.5|36106.5|36152.6|36132.6|36161.5|36141.5|36124|36104|142
1610939700000|2021-01-18 03:15:00|36154|36134|36141.5|36121.5|36154|36134|36130.4|36110.4|187
1610940000000|2021-01-18 03:20:00|36142.6|36122.6|36144|36124|36169|36149|36141.5|36121.5|186
1610940300000|2021-01-18 03:25:00|36142.9|36122.9|36146.5|36126.5|36161.5|36141.5|36134|36114|151
1610940600000|2021-01-18 03:30:00|36144|36124|36149|36129|36154|36134|36134|36114|199
1610940900000|2021-01-18 03:35:00|36151.2|36131.2|36154|36134|36159|36139|36149|36129|99
1610941200000|2021-01-18 03:40:00|36156.5|36136.5|36156.5|36136.5|36159|36139|36154|36134|22
1610941500000|2021-01-18 03:45:00|36154|36134|36159|36139|36174|36154|36154|36134|84
1610941800000|2021-01-18 03:50:00|36161.5|36141.5|36149|36129|36164|36144|36149|36129|26
1610942100000|2021-01-18 03:55:00|36150.4|36130.4|36154|36134|36164|36144|36149|36129|32
1610942400000|2021-01-18 04:00:00|36151.5|36131.5|36136.5|36116.5|36151.5|36131.5|36134|36114|54
1610942700000|2021-01-18 04:05:00|36134|36114|36127.9|36107.9|36134|36114|36126.5|36106.5|49
1610943000000|2021-01-18 04:10:00|36129|36109|36121.5|36101.5|36129|36109|36121.5|36101.5|34
1610943300000|2021-01-18 04:15:00|36119|36099|36106.5|36086.5|36119|36099|36104|36084|46
1610943600000|2021-01-18 04:20:00|36109|36089|36084|36064|36109|36089|36079|36059|61
1610943900000|2021-01-18 04:25:00|36082.9|36062.9|36084|36064|36086.5|36066.5|36075.4|36055.4|51
1610944200000|2021-01-18 04:30:00|36082.6|36062.6|36090.1|36070.1|36094|36074|36079|36059|59
1610944500000|2021-01-18 04:35:00|36089|36069|36099|36079|36105.1|36085.1|36089|36069|44
1610944800000|2021-01-18 04:40:00|36101.5|36081.5|36101.5|36081.5|36104|36084|36096.5|36076.5|28
1610945100000|2021-01-18 04:45:00|36099|36079|36129|36109|36131.5|36111.5|36099|36079|63
1610945400000|2021-01-18 04:50:00|36126.5|36106.5|36124|36104|36129|36109|36120.1|36100.1|26
1610945700000|2021-01-18 04:55:00|36126.5|36106.5|36144|36124|36146.5|36126.5|36126.5|36106.5|46
1610946000000|2021-01-18 05:00:00|36142.6|36122.6|36141.5|36121.5|36149|36129|36135.4|36115.4|76
1610946300000|2021-01-18 05:05:00|36142.6|36122.6|36136.5|36116.5|36144|36124|36121.5|36101.5|67
1610946600000|2021-01-18 05:10:00|36134|36114|36131.5|36111.5|36141.5|36121.5|36126.5|36106.5|37
1610946900000|2021-01-18 05:15:00|36134|36114|36142.9|36122.9|36149|36129|36131.5|36111.5|81
1610947200000|2021-01-18 05:20:00|36140.4|36120.4|36129|36109|36142.9|36122.9|36125.4|36105.4|50
1610947500000|2021-01-18 05:25:00|36131.5|36111.5|36131.5|36111.5|36136.5|36116.5|36129|36109|36
1610947800000|2021-01-18 05:30:00|36130.4|36110.4|36199|36179|36212.9|36192.9|36129|36109|328
1610948100000|2021-01-18 05:35:00|36201.5|36181.5|36289|36269|36302.6|36282.6|36199|36179|392
1610948400000|2021-01-18 05:40:00|36294|36274|36304|36284|36317.9|36297.9|36279|36259|337
1610948700000|2021-01-18 05:45:00|36302.6|36282.6|36345.4|36325.4|36349|36329|36284|36264|340
1610949000000|2021-01-18 05:50:00|36346.5|36326.5|36365.1|36345.1|36394|36374|36344|36324|268
1610949300000|2021-01-18 05:55:00|36369|36349|36391.5|36371.5|36399|36379|36364|36344|203
1610949600000|2021-01-18 06:00:00|36394|36374|36421.5|36401.5|36446.5|36426.5|36379|36359|378
1610949900000|2021-01-18 06:05:00|36419|36399|36374|36354|36419|36399|36356.5|36336.5|205
1610950200000|2021-01-18 06:10:00|36375.1|36355.1|36369|36349|36409|36389|36359|36339|143
1610950500000|2021-01-18 06:15:00|36371.5|36351.5|36420.4|36400.4|36434|36414|36370.1|36350.1|175
1610950800000|2021-01-18 06:20:00|36422.9|36402.9|36414|36394|36439|36419|36399|36379|165
1610951100000|2021-01-18 06:25:00|36419|36399|36414|36394|36440.2|36420.2|36402.9|36382.9|162
1610951400000|2021-01-18 06:30:00|36416.3|36396.3|36436.6|36416.6|36449.1|36429.1|36416.3|36396.3|166
1610951700000|2021-01-18 06:35:00|36434.1|36414.1|36401.6|36381.6|36441.6|36421.6|36381.6|36361.6|148
1610952000000|2021-01-18 06:40:00|36404.1|36384.1|36399.1|36379.1|36419.1|36399.1|36394.1|36374.1|90
1610952300000|2021-01-18 06:45:00|36396.6|36376.6|36489.1|36469.1|36491.6|36471.6|36396.6|36376.6|282
1610952600000|2021-01-18 06:50:00|36488|36468|36451.6|36431.6|36524.1|36504.1|36436.6|36416.6|356
1610952900000|2021-01-18 06:55:00|36444.1|36424.1|36441.6|36421.6|36457.7|36437.7|36429.1|36409.1|138
1610953200000|2021-01-18 07:00:00|36440.5|36420.5|36434.1|36414.1|36444.1|36424.1|36419.1|36399.1|109
1610953500000|2021-01-18 07:05:00|36430.2|36410.2|36424.1|36404.1|36431.6|36411.6|36383.8|36363.8|144
1610953800000|2021-01-18 07:10:00|36426.6|36406.6|36416.6|36396.6|36434.1|36414.1|36407.7|36387.7|91
1610954100000|2021-01-18 07:15:00|36419.1|36399.1|36424.1|36404.1|36430.2|36410.2|36411.6|36391.6|53
1610954400000|2021-01-18 07:20:00|36426.6|36406.6|36416.6|36396.6|36429.1|36409.1|36404.1|36384.1|55
1610954700000|2021-01-18 07:25:00|36417.7|36397.7|36395.2|36375.2|36419.1|36399.1|36384.1|36364.1|85
1610955000000|2021-01-18 07:30:00|36396.6|36376.6|36381.6|36361.6|36404.1|36384.1|36381.6|36361.6|83
1610955300000|2021-01-18 07:35:00|36382.7|36362.7|36355.2|36335.2|36391.6|36371.6|36355.2|36335.2|168
1610955600000|2021-01-18 07:40:00|36353|36333|36324.1|36304.1|36353|36333|36321.6|36301.6|162
1610955900000|2021-01-18 07:45:00|36326.6|36306.6|36365.2|36345.2|36365.2|36345.2|36326.6|36306.6|131
1610956200000|2021-01-18 07:50:00|36364.1|36344.1|36346.6|36326.6|36365.2|36345.2|36316.6|36296.6|133
1610956500000|2021-01-18 07:55:00|36347.7|36327.7|36311.6|36291.6|36349.1|36329.1|36307.7|36287.7|85
1610956800000|2021-01-18 08:00:00|36310.5|36290.5|36359.1|36339.1|36369.1|36349.1|36300.2|36280.2|190
1610957100000|2021-01-18 08:05:00|36358|36338|36336.6|36316.6|36365.5|36345.5|36326.6|36306.6|143
1610957400000|2021-01-18 08:10:00|36334.1|36314.1|36326.6|36306.6|36341.6|36321.6|36304.1|36284.1|116
1610957700000|2021-01-18 08:15:00|36325.5|36305.5|36351.6|36331.6|36357.7|36337.7|36324.1|36304.1|88
1610958000000|2021-01-18 08:20:00|36350.2|36330.2|36334.1|36314.1|36369.1|36349.1|36321.6|36301.6|119
1610958300000|2021-01-18 08:25:00|36335.2|36315.2|36289.1|36269.1|36336.6|36316.6|36279.1|36259.1|227
1610958600000|2021-01-18 08:30:00|36286.6|36266.6|36299.1|36279.1|36328|36308|36284.1|36264.1|133
1610958900000|2021-01-18 08:35:00|36300.5|36280.5|36274.1|36254.1|36314.1|36294.1|36269.1|36249.1|73
1610959200000|2021-01-18 08:40:00|36273|36253|36294.1|36274.1|36319.1|36299.1|36251.6|36231.6|151
1610959500000|2021-01-18 08:45:00|36296.6|36276.6|36269.1|36249.1|36319.1|36299.1|36269.1|36249.1|104
1610959800000|2021-01-18 08:50:00|36268|36248|36256.6|36236.6|36271.6|36251.6|36254.1|36234.1|81
1610960100000|2021-01-18 08:55:00|36259.1|36239.1|36276.6|36256.6|36281.6|36261.6|36251.6|36231.6|51
1610960400000|2021-01-18 09:00:00|36279.1|36259.1|36251.6|36231.6|36282.7|36262.7|36244.1|36224.1|62
1610960700000|2021-01-18 09:05:00|36254.1|36234.1|36286.6|36266.6|36297.7|36277.7|36254.1|36234.1|149
1610961000000|2021-01-18 09:10:00|36284.1|36264.1|36279.1|36259.1|36284.1|36264.1|36266.6|36246.6|93
1610961300000|2021-01-18 09:15:00|36280.2|36260.2|36301.6|36281.6|36306.6|36286.6|36279.1|36259.1|147
1610961600000|2021-01-18 09:20:00|36304.1|36284.1|36289.1|36269.1|36304.1|36284.1|36279.1|36259.1|49
1610961900000|2021-01-18 09:25:00|36291.6|36271.6|36296.9|36276.9|36304.1|36284.1|36289.1|36269.1|302
1610962200000|2021-01-18 09:30:00|36298|36278|36286.9|36266.9|36299.4|36279.4|36279.4|36259.4|104
1610962500000|2021-01-18 09:35:00|36284.4|36264.4|36306.6|36286.6|36306.9|36286.9|36281.9|36261.9|90
1610962800000|2021-01-18 09:40:00|36305.5|36285.5|36301.9|36281.9|36321.9|36301.9|36296.9|36276.9|93
1610963100000|2021-01-18 09:45:00|36299.4|36279.4|36273.3|36253.3|36301.9|36281.9|36264.4|36244.4|112
1610963400000|2021-01-18 09:50:00|36274.4|36254.4|36265.5|36245.5|36281.9|36261.9|36263|36243|59
1610963700000|2021-01-18 09:55:00|36266.9|36246.9|36289.4|36269.4|36289.4|36269.4|36266.9|36246.9|49
1610964000000|2021-01-18 10:00:00|36290.5|36270.5|36311.9|36291.9|36336.9|36316.9|36289.4|36269.4|113
1610964300000|2021-01-18 10:05:00|36313|36293|36321.9|36301.9|36321.9|36301.9|36299.4|36279.4|48
1610964600000|2021-01-18 10:10:00|36316.9|36296.9|36334.4|36314.4|36346.9|36326.9|36314.4|36294.4|80
1610964900000|2021-01-18 10:15:00|36336.9|36316.9|36344.4|36324.4|36350.5|36330.5|36325.8|36305.8|56
1610965200000|2021-01-18 10:20:00|36341.9|36321.9|36330.8|36310.8|36341.9|36321.9|36326.9|36306.9|42
1610965500000|2021-01-18 10:25:00|36331.9|36311.9|36336.9|36316.9|36339.4|36319.4|36329.4|36309.4|23
1610965800000|2021-01-18 10:30:00|36339.4|36319.4|36333|36313|36348|36328|36323|36303|98
1610966100000|2021-01-18 10:35:00|36331.9|36311.9|36323|36303|36338|36318|36321.9|36301.9|39
1610966400000|2021-01-18 10:40:00|36321.9|36301.9|36335.5|36315.5|36341.9|36321.9|36316.9|36296.9|68
1610966700000|2021-01-18 10:45:00|36331.9|36311.9|36331.9|36311.9|36338|36318|36329.4|36309.4|35
1610967000000|2021-01-18 10:50:00|36333|36313|36337|36317|36337|36317|36326.9|36306.9|17
1610967300000|2021-01-18 10:55:00|36338|36318|36324.5|36304.5|36338|36318|36323.1|36303.1|29
1610967600000|2021-01-18 11:00:00|36325.6|36305.6|36342|36322|36342|36322|36302|36282|47
1610967900000|2021-01-18 11:05:00|36343.4|36323.4|36385.9|36365.9|36389.5|36369.5|36342|36322|136
1610968200000|2021-01-18 11:10:00|36387|36367|36398.1|36378.1|36414.2|36394.2|36382|36362|137
1610968500000|2021-01-18 11:15:00|36400.6|36380.6|36397|36377|36404.5|36384.5|36392|36372|101
1610968800000|2021-01-18 11:20:00|36402|36382|36377|36357|36407|36387|36375.9|36355.9|71
1610969100000|2021-01-18 11:25:00|36375.9|36355.9|36360.6|36340.6|36377|36357|36353.1|36333.1|51
1610969400000|2021-01-18 11:30:00|36363.1|36343.1|36342|36322|36364.5|36344.5|36332|36312|89
1610969700000|2021-01-18 11:35:00|36344.5|36324.5|36337|36317|36355.6|36335.6|36322|36302|58
1610970000000|2021-01-18 11:40:00|36335.6|36315.6|36322|36302|36338.4|36318.4|36322|36302|73
1610970300000|2021-01-18 11:45:00|36320.9|36300.9|36302|36282|36322|36302|36297|36277|81
1610970600000|2021-01-18 11:50:00|36300.6|36280.6|36317|36297|36337|36317|36299.5|36279.5|72
1610970900000|2021-01-18 11:55:00|36318.1|36298.1|36302|36282|36327|36307|36297|36277|68
1610971200000|2021-01-18 12:00:00|36299.5|36279.5|36312|36292|36337|36317|36299.5|36279.5|83
1610971500000|2021-01-18 12:05:00|36310.6|36290.6|36322|36302|36335.6|36315.6|36292|36272|135
1610971800000|2021-01-18 12:10:00|36324.5|36304.5|36310.6|36290.6|36343.1|36323.1|36302|36282|104
1610972100000|2021-01-18 12:15:00|36309.5|36289.5|36304.5|36284.5|36314.5|36294.5|36297|36277|86
1610972400000|2021-01-18 12:20:00|36303.1|36283.1|36289.5|36269.5|36312|36292|36288.4|36268.4|97
1610972700000|2021-01-18 12:25:00|36292|36272|36264.5|36244.5|36292|36272|36252|36232|155
1610973000000|2021-01-18 12:30:00|36262|36242|36268.1|36248.1|36274.5|36254.5|36247|36227|272
1610973300000|2021-01-18 12:35:00|36270.6|36250.6|36304.5|36284.5|36312|36292|36270.6|36250.6|136
1610973600000|2021-01-18 12:40:00|36305.9|36285.9|36293.1|36273.1|36307|36287|36284.5|36264.5|51
1610973900000|2021-01-18 12:45:00|36292|36272|36279.5|36259.5|36295.6|36275.6|36279.5|36259.5|51
1610974200000|2021-01-18 12:50:00|36280.9|36260.9|36282|36262|36282|36262|36254.5|36234.5|89
1610974500000|2021-01-18 12:55:00|36280.9|36260.9|36279.5|36259.5|36299.5|36279.5|36278.4|36258.4|97
1610974800000|2021-01-18 13:00:00|36282|36262|36257|36237|36293.1|36273.1|36242|36222|325
1610975100000|2021-01-18 13:05:00|36258.1|36238.1|36193.1|36173.1|36263.1|36243.1|36185.6|36165.6|345
1610975400000|2021-01-18 13:10:00|36192|36172|36230.9|36210.9|36230.9|36210.9|36187|36167|223
1610975700000|2021-01-18 13:15:00|36232|36212|36212|36192|36233.1|36213.1|36207|36187|130
1610976000000|2021-01-18 13:20:00|36207.3|36187.3|36182|36162|36227|36207|36167|36147|236
1610976300000|2021-01-18 13:25:00|36183.1|36163.1|36202|36182|36236.7|36216.7|36174.5|36154.5|222
1610976600000|2021-01-18 13:30:00|36204.5|36184.5|36227|36207|36244.5|36224.5|36202|36182|109
1610976900000|2021-01-18 13:35:00|36229.5|36209.5|36199.5|36179.5|36237|36217|36199.5|36179.5|113
1610977200000|2021-01-18 13:40:00|36198.4|36178.4|36195.9|36175.9|36209.2|36189.2|36188.1|36168.1|116
1610977500000|2021-01-18 13:45:00|36193.4|36173.4|36167|36147|36197|36177|36152|36132|261
1610977800000|2021-01-18 13:50:00|36169.5|36149.5|36189.5|36169.5|36204.5|36184.5|36169.5|36149.5|163
1610978100000|2021-01-18 13:55:00|36187|36167|36212|36192|36224.5|36204.5|36187|36167|113
1610978400000|2021-01-18 14:00:00|36209.5|36189.5|36209.5|36189.5|36222|36202|36182|36162|161
1610978700000|2021-01-18 14:05:00|36212|36192|36212|36192|36213.1|36193.1|36177|36157|87
1610979000000|2021-01-18 14:10:00|36209.5|36189.5|36175.9|36155.9|36212|36192|36174.5|36154.5|73
1610979300000|2021-01-18 14:15:00|36174.5|36154.5|36144.5|36124.5|36174.5|36154.5|36124.5|36104.5|217
1610979600000|2021-01-18 14:20:00|36142|36122|36157|36137|36172|36152|36123.1|36103.1|110
1610979900000|2021-01-18 14:25:00|36154.5|36134.5|36137|36117|36154.5|36134.5|36128.1|36108.1|106
1610980200000|2021-01-18 14:30:00|36134.5|36114.5|36155.6|36135.6|36164.5|36144.5|36112|36092|178
1610980500000|2021-01-18 14:35:00|36157|36137|36147|36127|36169.5|36149.5|36142|36122|105
1610980800000|2021-01-18 14:40:00|36145.9|36125.9|36152|36132|36164.5|36144.5|36142|36122|95
1610981100000|2021-01-18 14:45:00|36153.1|36133.1|36162|36142|36162|36142|36132|36112|92
1610981400000|2021-01-18 14:50:00|36163.1|36143.1|36194.5|36174.5|36197|36177|36144.5|36124.5|199
1610981700000|2021-01-18 14:55:00|36197|36177|36222|36202|36237|36217|36192|36172|201
1610982000000|2021-01-18 15:00:00|36223.1|36203.1|36192.1|36172.1|36224.5|36204.5|36189.6|36169.6|106
1610982300000|2021-01-18 15:05:00|36193.1|36173.1|36214.6|36194.6|36214.6|36194.6|36192.1|36172.1|57
1610982600000|2021-01-18 15:10:00|36216|36196|36169.6|36149.6|36219.6|36199.6|36168.5|36148.5|83
1610982900000|2021-01-18 15:15:00|36167.1|36147.1|36134.6|36114.6|36179.6|36159.6|36134.6|36114.6|117
1610983200000|2021-01-18 15:20:00|36132.1|36112.1|36137.1|36117.1|36142.1|36122.1|36113.2|36093.2|187
1610983500000|2021-01-18 15:25:00|36136|36116|36112.1|36092.1|36158.2|36138.2|36107.1|36087.1|128
1610983800000|2021-01-18 15:30:00|36109.6|36089.6|36133.2|36113.2|36133.2|36113.2|36107.1|36087.1|122
1610984100000|2021-01-18 15:35:00|36132.1|36112.1|36147.1|36127.1|36151|36131|36125.7|36105.7|126
1610984400000|2021-01-18 15:40:00|36145.7|36125.7|36173.2|36153.2|36175.7|36155.7|36142.1|36122.1|121
1610984700000|2021-01-18 15:45:00|36175.7|36155.7|36152.1|36132.1|36175.7|36155.7|36142.1|36122.1|61
1610985000000|2021-01-18 15:50:00|36149.6|36129.6|36169.6|36149.6|36182.1|36162.1|36149.6|36129.6|88
1610985300000|2021-01-18 15:55:00|36168.2|36148.2|36182.1|36162.1|36191|36171|36168.2|36148.2|103
1610985600000|2021-01-18 16:00:00|36184.6|36164.6|36177.1|36157.1|36197.1|36177.1|36177.1|36157.1|140
1610985900000|2021-01-18 16:05:00|36182.1|36162.1|36184.6|36164.6|36191|36171|36181|36161|49
1610986200000|2021-01-18 16:10:00|36187.1|36167.1|36158.2|36138.2|36187.1|36167.1|36158.2|36138.2|57
1610986500000|2021-01-18 16:15:00|36157.1|36137.1|36162.1|36142.1|36168.2|36148.2|36152.1|36132.1|69
1610986800000|2021-01-18 16:20:00|36163.2|36143.2|36167.1|36147.1|36177.1|36157.1|36162.1|36142.1|45
1610987100000|2021-01-18 16:25:00|36170.7|36150.7|36172.1|36152.1|36185.7|36165.7|36157.1|36137.1|98
1610987400000|2021-01-18 16:30:00|36174.6|36154.6|36194.6|36174.6|36197.1|36177.1|36173.5|36153.5|75
1610987700000|2021-01-18 16:35:00|36197.1|36177.1|36189.6|36169.6|36197.1|36177.1|36182.1|36162.1|65
1610988000000|2021-01-18 16:40:00|36188.5|36168.5|36201|36181|36212.1|36192.1|36188.5|36168.5|89
1610988300000|2021-01-18 16:45:00|36199.6|36179.6|36189.6|36169.6|36212.1|36192.1|36189.6|36169.6|134
1610988600000|2021-01-18 16:50:00|36188.5|36168.5|36197.1|36177.1|36197.1|36177.1|36172.1|36152.1|195
1610988900000|2021-01-18 16:55:00|36200.7|36180.7|36209.6|36189.6|36212.1|36192.1|36200.7|36180.7|272
1610989200000|2021-01-18 17:00:00|36212.1|36192.1|36202.1|36182.1|36217.1|36197.1|36194.6|36174.6|72
1610989500000|2021-01-18 17:05:00|36201|36181|36194.6|36174.6|36202.1|36182.1|36183.2|36163.2|54
1610989800000|2021-01-18 17:10:00|36192.1|36172.1|36183.5|36163.5|36197.1|36177.1|36176|36156|54
1610990100000|2021-01-18 17:15:00|36182.4|36162.4|36146|36126|36182.4|36162.4|36143.5|36123.5|55
1610990400000|2021-01-18 17:20:00|36147.1|36127.1|36124.6|36104.6|36162.1|36142.1|36124.6|36104.6|377
1610990700000|2021-01-18 17:25:00|36127.1|36107.1|36082.1|36062.1|36127.1|36107.1|36078.2|36058.2|141
1610991000000|2021-01-18 17:30:00|36084.6|36064.6|36111|36091|36111|36091|36084.6|36064.6|342
1610991300000|2021-01-18 17:35:00|36109.6|36089.6|36109.6|36089.6|36127.1|36107.1|36104.6|36084.6|77
1610991600000|2021-01-18 17:40:00|36107.1|36087.1|36151|36131|36162.1|36142.1|36107.1|36087.1|71
1610991900000|2021-01-18 17:45:00|36148.5|36128.5|36168.2|36148.2|36168.2|36148.2|36148.5|36128.5|47
1610992200000|2021-01-18 17:50:00|36169.6|36149.6|36171|36151|36179.6|36159.6|36142.1|36122.1|75
1610992500000|2021-01-18 17:55:00|36172.4|36152.4|36179.6|36159.6|36190.7|36170.7|36167.1|36147.1|75
1611010800000|2021-01-18 23:00:00|36185.9|36165.9|36143.7|36123.7|36185.9|36165.9|36124.7|36104.7|132
1611011100000|2021-01-18 23:05:00|36141.2|36121.2|36163.3|36143.3|36163.3|36143.3|36138.3|36118.3|49
1611011400000|2021-01-18 23:10:00|36162.2|36142.2|36182.3|36162.3|36182.3|36162.3|36162.2|36142.2|31
1611011700000|2021-01-18 23:15:00|36183.7|36163.7|36172.3|36152.3|36197.3|36177.3|36172.3|36152.3|34
1611012000000|2021-01-18 23:20:00|36174.8|36154.8|36189.8|36169.8|36191.2|36171.2|36174.8|36154.8|20
1611012300000|2021-01-18 23:25:00|36187.3|36167.3|36204.4|36184.4|36205.5|36185.5|36177.3|36157.3|42
1611012600000|2021-01-18 23:30:00|36205.5|36185.5|36184.4|36164.4|36205.5|36185.5|36177.3|36157.3|37
1611012900000|2021-01-18 23:35:00|36181.9|36161.9|36189.4|36169.4|36189.4|36169.4|36179.4|36159.4|17
1611013200000|2021-01-18 23:40:00|36188.3|36168.3|36197.3|36177.3|36198.3|36178.3|36188|36168|93
1611013500000|2021-01-18 23:45:00|36201.2|36181.2|36199.8|36179.8|36206.9|36186.9|36194.8|36174.8|17
1611013800000|2021-01-18 23:50:00|36200.8|36180.8|36194.8|36174.8|36208.3|36188.3|36194.8|36174.8|21
1611014100000|2021-01-18 23:55:00|36197.3|36177.3|36207.3|36187.3|36207.3|36187.3|36194.8|36174.8|14
1611014400000|2021-01-19 00:00:00|36208.4|36188.4|36227.3|36207.3|36236.9|36216.9|36207.3|36187.3|64
1611014700000|2021-01-19 00:05:00|36223.4|36203.4|36219.8|36199.8|36223.4|36203.4|36209.8|36189.8|52
1611015000000|2021-01-19 00:10:00|36220.9|36200.9|36217.3|36197.3|36224.8|36204.8|36213.7|36193.7|40
1611015300000|2021-01-19 00:15:00|36218.7|36198.7|36232.3|36212.3|36236.2|36216.2|36217.3|36197.3|41
1611015600000|2021-01-19 00:20:00|36229.8|36209.8|36224.8|36204.8|36239.8|36219.8|36224.8|36204.8|56
1611015900000|2021-01-19 00:25:00|36222.3|36202.3|36227.3|36207.3|36229.8|36209.8|36219.8|36199.8|38
1611016200000|2021-01-19 00:30:00|36232.3|36212.3|36239.8|36219.8|36242.3|36222.3|36232.3|36212.3|23
1611016500000|2021-01-19 00:35:00|36238.4|36218.4|36284.8|36264.8|36284.8|36264.8|36238.4|36218.4|76
1611016800000|2021-01-19 00:40:00|36287.3|36267.3|36274.8|36254.8|36307.3|36287.3|36274.8|36254.8|89
1611017100000|2021-01-19 00:45:00|36272.3|36252.3|36282.3|36262.3|36292.3|36272.3|36269.8|36249.8|61
1611017400000|2021-01-19 00:50:00|36284.8|36264.8|36280.9|36260.9|36292.3|36272.3|36274.8|36254.8|52
1611017700000|2021-01-19 00:55:00|36282.3|36262.3|36287.3|36267.3|36292.3|36272.3|36282.3|36262.3|44
1611018000000|2021-01-19 01:00:00|36272.3|36252.3|36312.3|36292.3|36337.3|36317.3|36269.8|36249.8|287
1611018300000|2021-01-19 01:05:00|36310.1|36290.1|36272.3|36252.3|36310.1|36290.1|36252.3|36232.3|251
1611018600000|2021-01-19 01:10:00|36273.4|36253.4|36257.3|36237.3|36294.8|36274.8|36252.3|36232.3|187
1611018900000|2021-01-19 01:15:00|36259.8|36239.8|36310.9|36290.9|36310.9|36290.9|36249.8|36229.8|215
1611019200000|2021-01-19 01:20:00|36308.4|36288.4|36298.7|36278.7|36329.8|36309.8|36297.3|36277.3|237
1611019500000|2021-01-19 01:25:00|36300.9|36280.9|36300.9|36280.9|36317.3|36297.3|36285.9|36265.9|145
1611019800000|2021-01-19 01:30:00|36302|36282|36330.9|36310.9|36337|36317|36290.9|36270.9|293
1611020100000|2021-01-19 01:35:00|36328.4|36308.4|36290.9|36270.9|36335.9|36315.9|36290.9|36270.9|182
1611020400000|2021-01-19 01:40:00|36285.9|36265.9|36315.9|36295.9|36318.4|36298.4|36270.9|36250.9|194
1611020700000|2021-01-19 01:45:00|36314.5|36294.5|36273.4|36253.4|36320.9|36300.9|36270.9|36250.9|135
1611021000000|2021-01-19 01:50:00|36272.3|36252.3|36290.9|36270.9|36290.9|36270.9|36265.9|36245.9|169
1611021300000|2021-01-19 01:55:00|36292|36272|36275.9|36255.9|36300.9|36280.9|36275.9|36255.9|137
1611021600000|2021-01-19 02:00:00|36277|36257|36274.8|36254.8|36280.9|36260.9|36255.9|36235.9|181
1611021900000|2021-01-19 02:05:00|36273.4|36253.4|36249.8|36229.8|36278.4|36258.4|36245.9|36225.9|120
1611022200000|2021-01-19 02:10:00|36248.4|36228.4|36263.4|36243.4|36265.9|36245.9|36240.9|36220.9|85
1611022500000|2021-01-19 02:15:00|36260.9|36240.9|36263.4|36243.4|36265.9|36245.9|36243.4|36223.4|36
1611022800000|2021-01-19 02:20:00|36262.3|36242.3|36268.4|36248.4|36270.9|36250.9|36260.9|36240.9|33
1611023100000|2021-01-19 02:25:00|36265.9|36245.9|36253.4|36233.4|36268.4|36248.4|36253.4|36233.4|48
1611023400000|2021-01-19 02:30:00|36254.5|36234.5|36250.9|36230.9|36270.9|36250.9|36249.8|36229.8|84
1611023700000|2021-01-19 02:35:00|36252|36232|36215.9|36195.9|36260.9|36240.9|36212|36192|159
1611024000000|2021-01-19 02:40:00|36218.1|36198.1|36245.9|36225.9|36254.5|36234.5|36218.1|36198.1|107
1611024300000|2021-01-19 02:45:00|36243.4|36223.4|36230.9|36210.9|36245.9|36225.9|36217|36197|103
1611024600000|2021-01-19 02:50:00|36227|36207|36227|36207|36230.9|36210.9|36205.9|36185.9|188
1611024900000|2021-01-19 02:55:00|36228.1|36208.1|36179.5|36159.5|36230.9|36210.9|36177.3|36157.3|209
1611025200000|2021-01-19 03:00:00|36178.4|36158.4|36170.9|36150.9|36185.9|36165.9|36160.9|36140.9|172
1611025500000|2021-01-19 03:05:00|36174.8|36154.8|36173.4|36153.4|36179.5|36159.5|36159.5|36139.5|161
1611025800000|2021-01-19 03:10:00|36174.5|36154.5|36169.5|36149.5|36179.5|36159.5|36158.8|36138.8|88
1611026100000|2021-01-19 03:15:00|36170.9|36150.9|36199.8|36179.8|36205.9|36185.9|36170.9|36150.9|127
1611026400000|2021-01-19 03:20:00|36202|36182|36204.5|36184.5|36225.9|36205.9|36202|36182|144
1611026700000|2021-01-19 03:25:00|36207|36187|36252|36232|36254.5|36234.5|36204.5|36184.5|140
1611027000000|2021-01-19 03:30:00|36253.1|36233.1|36239.5|36219.5|36254.5|36234.5|36237|36217|94
1611027300000|2021-01-19 03:35:00|36237|36217|36249.5|36229.5|36254.5|36234.5|36234.5|36214.5|53
1611027600000|2021-01-19 03:40:00|36250.6|36230.6|36254.5|36234.5|36259.5|36239.5|36249.5|36229.5|47
1611027900000|2021-01-19 03:45:00|36252|36232|36249.5|36229.5|36252|36232|36234.5|36214.5|67
1611028200000|2021-01-19 03:50:00|36250.6|36230.6|36249.5|36229.5|36254.5|36234.5|36243.4|36223.4|34
1611028500000|2021-01-19 03:55:00|36248.4|36228.4|36244.5|36224.5|36249.5|36229.5|36242|36222|23
1611028800000|2021-01-19 04:00:00|36247|36227|36240.6|36220.6|36247|36227|36239.5|36219.5|11
1611029100000|2021-01-19 04:05:00|36241.7|36221.7|36240.6|36220.6|36244.5|36224.5|36239.5|36219.5|24
1611029400000|2021-01-19 04:10:00|36241.7|36221.7|36239.5|36219.5|36244.5|36224.5|36237|36217|31
1611029700000|2021-01-19 04:15:00|36238.1|36218.1|36227|36207|36238.4|36218.4|36221|36201|36
1611030000000|2021-01-19 04:20:00|36224.5|36204.5|36229.5|36209.5|36229.5|36209.5|36224.5|36204.5|12
1611030300000|2021-01-19 04:25:00|36227|36207|36229.5|36209.5|36229.5|36209.5|36223.1|36203.1|34
1611030600000|2021-01-19 04:30:00|36233.1|36213.1|36234.5|36214.5|36239.5|36219.5|36229.5|36209.5|34
1611030900000|2021-01-19 04:35:00|36237|36217|36243.5|36223.5|36243.5|36223.5|36234.5|36214.5|26
1611031200000|2021-01-19 04:40:00|36244.5|36224.5|36279.5|36259.5|36284.5|36264.5|36239.5|36219.5|92
1611031500000|2021-01-19 04:45:00|36277|36257|36274.5|36254.5|36283.5|36263.5|36272|36252|23
1611031800000|2021-01-19 04:50:00|36273.5|36253.5|36252|36232|36273.5|36253.5|36252|36232|31
1611032100000|2021-01-19 04:55:00|36253.1|36233.1|36257|36237|36259.5|36239.5|36249.5|36229.5|20
1611032400000|2021-01-19 05:00:00|36258.1|36238.1|36250.6|36230.6|36262|36242|36247|36227|31
1611032700000|2021-01-19 05:05:00|36249.5|36229.5|36246|36226|36249.5|36229.5|36227|36207|50
1611033000000|2021-01-19 05:10:00|36247|36227|36253.5|36233.5|36264.5|36244.5|36247|36227|36
1611033300000|2021-01-19 05:15:00|36254.5|36234.5|36269.6|36249.6|36273.5|36253.5|36254.5|36234.5|45
1611033600000|2021-01-19 05:20:00|36270.6|36250.6|36284.6|36264.6|36284.6|36264.6|36269.6|36249.6|42
1611033900000|2021-01-19 05:25:00|36280.6|36260.6|36249.6|36229.6|36284.6|36264.6|36249.6|36229.6|72
1611034200000|2021-01-19 05:30:00|36251|36231|36216|36196|36252.1|36232.1|36209.6|36189.6|206
1611034500000|2021-01-19 05:35:00|36214.9|36194.9|36134.6|36114.6|36216|36196|36134.6|36114.6|337
1611034800000|2021-01-19 05:40:00|36129.6|36109.6|36064.6|36044.6|36143.5|36123.5|36061|36041|471
1611035100000|2021-01-19 05:45:00|36066.7|36046.7|36064.6|36044.6|36089.6|36069.6|36062.1|36042.1|270
1611035400000|2021-01-19 05:50:00|36063.5|36043.5|36102.1|36082.1|36104.6|36084.6|36052.1|36032.1|198
1611035700000|2021-01-19 05:55:00|36101|36081|36084.6|36064.6|36102.1|36082.1|36054.6|36034.6|151
1611036000000|2021-01-19 06:00:00|36083.5|36063.5|36137.4|36117.4|36138.5|36118.5|36073.1|36053.1|225
1611036300000|2021-01-19 06:05:00|36136|36116|36134.6|36114.6|36144.6|36124.6|36114.6|36094.6|239
1611036600000|2021-01-19 06:10:00|36132.1|36112.1|36152.1|36132.1|36154.6|36134.6|36124.6|36104.6|138
1611036900000|2021-01-19 06:15:00|36153.5|36133.5|36142.1|36122.1|36154.6|36134.6|36124.6|36104.6|98
1611037200000|2021-01-19 06:20:00|36139.6|36119.6|36174.6|36154.6|36174.6|36154.6|36132.1|36112.1|201
1611037500000|2021-01-19 06:25:00|36175.7|36155.7|36192.1|36172.1|36194.6|36174.6|36168.2|36148.2|102
1611037800000|2021-01-19 06:30:00|36189.6|36169.6|36149.6|36129.6|36194.6|36174.6|36149.6|36129.6|111
1611038100000|2021-01-19 06:35:00|36152.1|36132.1|36157.1|36137.1|36164.6|36144.6|36144.6|36124.6|90
1611038400000|2021-01-19 06:40:00|36154.6|36134.6|36124.6|36104.6|36172.1|36152.1|36124.6|36104.6|89
1611038700000|2021-01-19 06:45:00|36129.6|36109.6|36123.5|36103.5|36129.6|36109.6|36104.6|36084.6|105
1611039000000|2021-01-19 06:50:00|36124.6|36104.6|36152.1|36132.1|36157.1|36137.1|36123.5|36103.5|86
1611039300000|2021-01-19 06:55:00|36153.2|36133.2|36204.6|36184.6|36209.6|36189.6|36152.1|36132.1|128
1611039600000|2021-01-19 07:00:00|36202.4|36182.4|36194.6|36174.6|36214.6|36194.6|36164.6|36144.6|135
1611039900000|2021-01-19 07:05:00|36189.6|36169.6|36181|36161|36209.6|36189.6|36181|36161|69
1611040200000|2021-01-19 07:10:00|36182.1|36162.1|36187.1|36167.1|36194.6|36174.6|36182.1|36162.1|49
1611040500000|2021-01-19 07:15:00|36186|36166|36159.6|36139.6|36187.1|36167.1|36159.6|36139.6|83
1611040800000|2021-01-19 07:20:00|36157.1|36137.1|36137.1|36117.1|36174.6|36154.6|36134.6|36114.6|84
1611041100000|2021-01-19 07:25:00|36139.6|36119.6|36164.6|36144.6|36179.6|36159.6|36134.6|36114.6|83
1611041400000|2021-01-19 07:30:00|36159.6|36139.6|36182.1|36162.1|36193.2|36173.2|36159.6|36139.6|75
1611041700000|2021-01-19 07:35:00|36183.5|36163.5|36189.6|36169.6|36207.1|36187.1|36163.5|36143.5|77
1611042000000|2021-01-19 07:40:00|36190.7|36170.7|36166|36146|36199.6|36179.6|36166|36146|86
1611042300000|2021-01-19 07:45:00|36165|36145|36174.6|36154.6|36174.6|36154.6|36164.6|36144.6|48
1611042600000|2021-01-19 07:50:00|36172.1|36152.1|36179.6|36159.6|36224.6|36204.6|36172.1|36152.1|145
1611042900000|2021-01-19 07:55:00|36178.2|36158.2|36184.6|36164.6|36188.5|36168.5|36169.6|36149.6|89
1611043200000|2021-01-19 08:00:00|36182.1|36162.1|36279.6|36259.6|36300.7|36280.7|36177.1|36157.1|362
1611043500000|2021-01-19 08:05:00|36278.2|36258.2|36314.6|36294.6|36314.6|36294.6|36269.6|36249.6|250
1611043800000|2021-01-19 08:10:00|36321|36301|36299.6|36279.6|36342.1|36322.1|36294.6|36274.6|249
1611044100000|2021-01-19 08:15:00|36302.1|36282.1|36324.6|36304.6|36324.6|36304.6|36289.6|36269.6|125
1611044400000|2021-01-19 08:20:00|36325.7|36305.7|36319.6|36299.6|36334.6|36314.6|36314.6|36294.6|113
1611044700000|2021-01-19 08:25:00|36314.6|36294.6|36319.6|36299.6|36338.5|36318.5|36305.7|36285.7|183
1611045000000|2021-01-19 08:30:00|36320.7|36300.7|36299.6|36279.6|36334.6|36314.6|36292.1|36272.1|119
1611045300000|2021-01-19 08:35:00|36294.6|36274.6|36282.1|36262.1|36294.6|36274.6|36259.6|36239.6|220
1611045600000|2021-01-19 08:40:00|36284.6|36264.6|36297.1|36277.1|36305.7|36285.7|36279.6|36259.6|301
1611045900000|2021-01-19 08:45:00|36294.6|36274.6|36292.1|36272.1|36314.6|36294.6|36287.1|36267.1|112
1611046200000|2021-01-19 08:50:00|36291.1|36271.1|36299.6|36279.6|36303.6|36283.6|36283.2|36263.2|54
1611046500000|2021-01-19 08:55:00|36300.7|36280.7|36292.1|36272.1|36304.6|36284.6|36284.6|36264.6|88
1611046800000|2021-01-19 09:00:00|36294.6|36274.6|36364.6|36344.6|36364.6|36344.6|36294.6|36274.6|196
1611047100000|2021-01-19 09:05:00|36359.6|36339.6|36339.6|36319.6|36359.6|36339.6|36330.7|36310.7|144
1611047400000|2021-01-19 09:10:00|36338.6|36318.6|36359.6|36339.6|36363.2|36343.2|36329.6|36309.6|194
1611047700000|2021-01-19 09:15:00|36358.6|36338.6|36369.6|36349.6|36369.6|36349.6|36342.1|36322.1|123
1611048000000|2021-01-19 09:20:00|36375.7|36355.7|36399.3|36379.3|36414.3|36394.3|36371.8|36351.8|330
1611048300000|2021-01-19 09:25:00|36396.8|36376.8|36371.8|36351.8|36406.8|36386.8|36370.7|36350.7|140
1611048600000|2021-01-19 09:30:00|36374.3|36354.3|36366.8|36346.8|36386.8|36366.8|36362.9|36342.9|92
1611048900000|2021-01-19 09:35:00|36369.3|36349.3|36376.8|36356.8|36379.3|36359.3|36358.2|36338.2|84
1611049200000|2021-01-19 09:40:00|36377.9|36357.9|36385.7|36365.7|36393.9|36373.9|36365.7|36345.7|134
1611049500000|2021-01-19 09:45:00|36386.8|36366.8|36386.8|36366.8|36387.9|36367.9|36374.6|36354.6|101
1611049800000|2021-01-19 09:50:00|36384.3|36364.3|36386.8|36366.8|36391.8|36371.8|36369.3|36349.3|83
1611050100000|2021-01-19 09:55:00|36387.9|36367.9|36371.8|36351.8|36387.9|36367.9|36371.8|36351.8|52
1611050400000|2021-01-19 10:00:00|36376.8|36356.8|36385.4|36365.4|36386.8|36366.8|36371.8|36351.8|73
1611050700000|2021-01-19 10:05:00|36386.8|36366.8|36408.2|36388.2|36414.7|36394.7|36386.8|36366.8|344
1611051000000|2021-01-19 10:10:00|36409.7|36389.7|36399.7|36379.7|36409.7|36389.7|36394.7|36374.7|96
1611051300000|2021-01-19 10:15:00|36394.3|36374.3|36374.7|36354.7|36394.3|36374.3|36371.8|36351.8|75
1611051600000|2021-01-19 10:20:00|36375.7|36355.7|36359.7|36339.7|36375.7|36355.7|36359.7|36339.7|128
1611051900000|2021-01-19 10:25:00|36362.2|36342.2|36367.2|36347.2|36367.2|36347.2|36349.7|36329.7|124
1611052200000|2021-01-19 10:30:00|36364.7|36344.7|36362.2|36342.2|36384.7|36364.7|36362.2|36342.2|104
1611052500000|2021-01-19 10:35:00|36364.7|36344.7|36367.2|36347.2|36377.2|36357.2|36347.2|36327.2|87
1611052800000|2021-01-19 10:40:00|36364.7|36344.7|36384.7|36364.7|36384.7|36364.7|36364.7|36344.7|56
1611053100000|2021-01-19 10:45:00|36389.7|36369.7|36382.2|36362.2|36394.7|36374.7|36374.7|36354.7|62
1611053400000|2021-01-19 10:50:00|36381.1|36361.1|36379.7|36359.7|36388.2|36368.2|36377.2|36357.2|55
1611053700000|2021-01-19 10:55:00|36378.2|36358.2|36376.8|36356.8|36386.1|36366.1|36370.7|36350.7|62
1611054000000|2021-01-19 11:00:00|36378.2|36358.2|36399.7|36379.7|36399.7|36379.7|36370.7|36350.7|93
1611054300000|2021-01-19 11:05:00|36401.1|36381.1|36401.8|36381.8|36407.2|36387.2|36397.2|36377.2|254
1611054600000|2021-01-19 11:10:00|36402.9|36382.9|36414.3|36394.3|36421.8|36401.8|36401.8|36381.8|94
1611054900000|2021-01-19 11:15:00|36416.8|36396.8|36409.3|36389.3|36421.8|36401.8|36409.3|36389.3|103
1611055200000|2021-01-19 11:20:00|36410.4|36390.4|36398.3|36378.3|36414|36394|36398.3|36378.3|57
1611055500000|2021-01-19 11:25:00|36396.8|36376.8|36384.3|36364.3|36399.3|36379.3|36381.8|36361.8|87
1611055800000|2021-01-19 11:30:00|36381.8|36361.8|36372.9|36352.9|36391.8|36371.8|36372.9|36352.9|69
1611056100000|2021-01-19 11:35:00|36370.4|36350.4|36367.9|36347.9|36375.4|36355.4|36360.4|36340.4|74
1611056400000|2021-01-19 11:40:00|36369|36349|36377.9|36357.9|36377.9|36357.9|36360.4|36340.4|64
1611056700000|2021-01-19 11:45:00|36376.8|36356.8|36365.4|36345.4|36382.9|36362.9|36356.8|36336.8|108
1611057000000|2021-01-19 11:50:00|36364.3|36344.3|36351.8|36331.8|36374|36354|36345.4|36325.4|99
1611057300000|2021-01-19 11:55:00|36350.8|36330.8|36353.3|36333.3|36364|36344|36349.3|36329.3|49
1611057600000|2021-01-19 12:00:00|36346.8|36326.8|36317.9|36297.9|36359.3|36339.3|36311.8|36291.8|418
1611057900000|2021-01-19 12:05:00|36319|36299|36329.3|36309.3|36334.3|36314.3|36311.8|36291.8|145
1611058200000|2021-01-19 12:10:00|36326.8|36306.8|36325.8|36305.8|36345.4|36325.4|36325.8|36305.8|118
1611058500000|2021-01-19 12:15:00|36326.8|36306.8|36319.3|36299.3|36326.8|36306.8|36297.9|36277.9|127
1611058800000|2021-01-19 12:20:00|36321.8|36301.8|36321.8|36301.8|36339.3|36319.3|36316.8|36296.8|99
1611059100000|2021-01-19 12:25:00|36322.9|36302.9|36296.8|36276.8|36322.9|36302.9|36296.8|36276.8|118
1611059400000|2021-01-19 12:30:00|36297.9|36277.9|36304.3|36284.3|36312.9|36292.9|36272.9|36252.9|243
1611059700000|2021-01-19 12:35:00|36310.4|36290.4|36315.4|36295.4|36324.3|36304.3|36295.4|36275.4|173
1611060000000|2021-01-19 12:40:00|36314.3|36294.3|36289.4|36269.4|36324.3|36304.3|36282.9|36262.9|62
1611060300000|2021-01-19 12:45:00|36291.9|36271.9|36311.9|36291.9|36311.9|36291.9|36271.9|36251.9|88
1611060600000|2021-01-19 12:50:00|36310.4|36290.4|36326.9|36306.9|36334.4|36314.4|36306.9|36286.9|153
1611060900000|2021-01-19 12:55:00|36324.4|36304.4|36331.9|36311.9|36341.9|36321.9|36322.9|36302.9|118
1611061200000|2021-01-19 13:00:00|36329.4|36309.4|36400.4|36380.4|36400.4|36380.4|36329.4|36309.4|610
1611061500000|2021-01-19 13:05:00|36402.9|36382.9|36404.4|36384.4|36431.9|36411.9|36396.9|36376.9|527
1611061800000|2021-01-19 13:10:00|36401.9|36381.9|36421.9|36401.9|36421.9|36401.9|36351.9|36331.9|531
1611062100000|2021-01-19 13:15:00|36423.3|36403.3|36436.9|36416.9|36452.9|36432.9|36421.9|36401.9|313
1611062400000|2021-01-19 13:20:00|36431.9|36411.9|36396.9|36376.9|36446.9|36426.9|36396.9|36376.9|346
1611062700000|2021-01-19 13:25:00|36399.4|36379.4|36379.7|36359.7|36416.9|36396.9|36379.7|36359.7|259
1611063000000|2021-01-19 13:30:00|36378.3|36358.3|36358.3|36338.3|36391.9|36371.9|36356.9|36336.9|296
1611063300000|2021-01-19 13:35:00|36361.9|36341.9|36381.9|36361.9|36391.9|36371.9|36357.9|36337.9|168
1611063600000|2021-01-19 13:40:00|36382.9|36362.9|36389.7|36369.7|36389.7|36369.7|36361.9|36341.9|125
1611063900000|2021-01-19 13:45:00|36388.3|36368.3|36418.3|36398.3|36436.9|36416.9|36388.3|36368.3|292
1611064200000|2021-01-19 13:50:00|36417.2|36397.2|36434.4|36414.4|36436.9|36416.9|36417.2|36397.2|207
1611064500000|2021-01-19 13:55:00|36431.9|36411.9|36486.9|36466.9|36490.4|36470.4|36426.9|36406.9|320
1611064800000|2021-01-19 14:00:00|36487.9|36467.9|36451.9|36431.9|36500.8|36480.8|36441.9|36421.9|331
1611065100000|2021-01-19 14:05:00|36453.3|36433.3|36506.9|36486.9|36546.9|36526.9|36453.3|36433.3|616
1611065400000|2021-01-19 14:10:00|36510.8|36490.8|36567.9|36547.9|36567.9|36547.9|36506.9|36486.9|794
1611065700000|2021-01-19 14:15:00|36569|36549|36497.6|36477.6|36569|36549|36497.6|36477.6|335
1611066000000|2021-01-19 14:20:00|36492.9|36472.9|36489|36469|36544|36524|36474|36454|363
1611066300000|2021-01-19 14:25:00|36484|36464|36484|36464|36499|36479|36454|36434|319
1611066600000|2021-01-19 14:30:00|36481.5|36461.5|36424|36404|36484|36464|36411.5|36391.5|584
1611066900000|2021-01-19 14:35:00|36421.5|36401.5|36408|36388|36435.1|36415.1|36389|36369|326
1611067200000|2021-01-19 14:40:00|36410.5|36390.5|36388|36368|36438|36418|36386.9|36366.9|347
1611067500000|2021-01-19 14:45:00|36389.4|36369.4|36416.9|36396.9|36455.5|36435.5|36389.4|36369.4|400
1611067800000|2021-01-19 14:50:00|36418|36398|36361.9|36341.9|36418|36398|36344.8|36324.8|512
1611068100000|2021-01-19 14:55:00|36356.9|36336.9|36420.8|36400.8|36424.4|36404.4|36352.3|36332.3|409
1611068400000|2021-01-19 15:00:00|36421.9|36401.9|36428|36408|36439.4|36419.4|36389|36369|361
1611068700000|2021-01-19 15:05:00|36426.9|36406.9|36406.9|36386.9|36450.5|36430.5|36406.9|36386.9|305
1611069000000|2021-01-19 15:10:00|36404.4|36384.4|36385.5|36365.5|36405.5|36385.5|36356.9|36336.9|362
1611069300000|2021-01-19 15:15:00|36381.9|36361.9|36366.9|36346.9|36389|36369|36356.9|36336.9|232
1611069600000|2021-01-19 15:20:00|36361.9|36341.9|36320.5|36300.5|36366.9|36346.9|36309.4|36289.4|459
1611069900000|2021-01-19 15:25:00|36321.9|36301.9|36341.9|36321.9|36341.9|36321.9|36316.9|36296.9|279
1611070200000|2021-01-19 15:30:00|36338|36318|36370.1|36350.1|36382.6|36362.6|36336.9|36316.9|314
1611070500000|2021-01-19 15:35:00|36372.6|36352.6|36396.9|36376.9|36417.6|36397.6|36372.6|36352.6|271
1611070800000|2021-01-19 15:40:00|36393|36373|36406.5|36386.5|36406.5|36386.5|36378|36358|215
1611071100000|2021-01-19 15:45:00|36407.6|36387.6|36388.3|36368.3|36418|36398|36381.9|36361.9|414
1611071400000|2021-01-19 15:50:00|36388|36368|36391.9|36371.9|36396.9|36376.9|36381.9|36361.9|213
1611071700000|2021-01-19 15:55:00|36390.5|36370.5|36349.4|36329.4|36401.9|36381.9|36326.9|36306.9|429
1611072000000|2021-01-19 16:00:00|36346.9|36326.9|36309.4|36289.4|36346.9|36326.9|36301.9|36281.9|338
1611072300000|2021-01-19 16:05:00|36308.4|36288.4|36340.9|36320.9|36349|36329|36308.4|36288.4|239
1611072600000|2021-01-19 16:10:00|36339.4|36319.4|36371.9|36351.9|36373|36353|36336.9|36316.9|287
1611072900000|2021-01-19 16:15:00|36369.4|36349.4|36331.9|36311.9|36374.4|36354.4|36323|36303|305
1611073200000|2021-01-19 16:20:00|36333.4|36313.4|36306.9|36286.9|36336.9|36316.9|36286.9|36266.9|193
1611073500000|2021-01-19 16:25:00|36304.4|36284.4|36281.9|36261.9|36308.4|36288.4|36265.5|36245.5|334
1611073800000|2021-01-19 16:30:00|36276.9|36256.9|36253.4|36233.4|36290.5|36270.5|36229.4|36209.4|399
1611074100000|2021-01-19 16:35:00|36251.9|36231.9|36224.8|36204.8|36251.9|36231.9|36217.3|36197.3|394
1611074400000|2021-01-19 16:40:00|36222.3|36202.3|36184.8|36164.8|36222.3|36202.3|36174.8|36154.8|432
1611074700000|2021-01-19 16:45:00|36179.8|36159.8|36137.3|36117.3|36179.8|36159.8|36089.8|36069.8|926
1611075000000|2021-01-19 16:50:00|36134.8|36114.8|36184.8|36164.8|36204.8|36184.8|36134.8|36114.8|408
1611075300000|2021-01-19 16:55:00|36182.3|36162.3|36194.8|36174.8|36209.8|36189.8|36182.3|36162.3|201
1611075600000|2021-01-19 17:00:00|36189.8|36169.8|36164.8|36144.8|36189.8|36169.8|36139.8|36119.8|271
1611075900000|2021-01-19 17:05:00|36167.3|36147.3|36162.3|36142.3|36169.8|36149.8|36154.8|36134.8|112
1611076200000|2021-01-19 17:10:00|36159.8|36139.8|36149.8|36129.8|36162.3|36142.3|36139.8|36119.8|150
1611076500000|2021-01-19 17:15:00|36148.4|36128.4|36108.8|36088.8|36148.4|36128.4|36099.8|36079.8|233
1611076800000|2021-01-19 17:20:00|36105.9|36085.9|36084.8|36064.8|36105.9|36085.9|36053.4|36033.4|351
1611077100000|2021-01-19 17:25:00|36082.3|36062.3|36044.8|36024.8|36082.3|36062.3|36009.8|35989.8|356
1611077400000|2021-01-19 17:30:00|36049.8|36029.8|36089.8|36069.8|36093.4|36073.4|36043.8|36023.8|278
1611077700000|2021-01-19 17:35:00|36090.9|36070.9|36117.3|36097.3|36117.3|36097.3|36089.8|36069.8|200
1611078000000|2021-01-19 17:40:00|36119.8|36099.8|36154.8|36134.8|36154.8|36134.8|36117.3|36097.3|238
1611078300000|2021-01-19 17:45:00|36159.8|36139.8|36184.8|36164.8|36191.3|36171.3|36149.8|36129.8|238
1611078600000|2021-01-19 17:50:00|36183.8|36163.8|36189.8|36169.8|36199.8|36179.8|36153.8|36133.8|347
1611078900000|2021-01-19 17:55:00|36184.8|36164.8|36367.7|36347.7|36389.8|36369.8|36184.8|36164.8|2098
1611079200000|2021-01-19 18:00:00|36366.3|36346.3|36345.5|36325.5|36395.9|36375.9|36345.5|36325.5|629
1611079500000|2021-01-19 18:05:00|36344.1|36324.1|36310.5|36290.5|36345.5|36325.5|36309.1|36289.1|180
1611079800000|2021-01-19 18:10:00|36312|36292|36307|36287|36327|36307|36304.5|36284.5|182
1611080100000|2021-01-19 18:15:00|36305.9|36285.9|36308.4|36288.4|36310.9|36290.9|36299.5|36279.5|208
1611080400000|2021-01-19 18:20:00|36307|36287|36307|36287|36310.5|36290.5|36287|36267|107
1611080700000|2021-01-19 18:25:00|36305.9|36285.9|36292|36272|36317|36297|36290.9|36270.9|100
1611081000000|2021-01-19 18:30:00|36289.5|36269.5|36289.5|36269.5|36295.9|36275.9|36277|36257|85
1611081300000|2021-01-19 18:35:00|36292|36272|36307|36287|36317|36297|36292|36272|58
1611081600000|2021-01-19 18:40:00|36305.5|36285.5|36302|36282|36315.5|36295.5|36296.6|36276.6|95
1611081900000|2021-01-19 18:45:00|36299.5|36279.5|36302|36282|36303.4|36283.4|36280.5|36260.5|115
1611082200000|2021-01-19 18:50:00|36305.9|36285.9|36302|36282|36309.5|36289.5|36302|36282|35
1611082500000|2021-01-19 18:55:00|36297|36277|36308|36288|36310.9|36290.9|36295.9|36275.9|65
1611082800000|2021-01-19 19:00:00|36307|36287|36307|36287|36314.5|36294.5|36302|36282|60
1611083100000|2021-01-19 19:05:00|36304.1|36284.1|36317|36297|36317|36297|36302|36282|23
1611083400000|2021-01-19 19:10:00|36315.9|36295.9|36312|36292|36317|36297|36310.5|36290.5|17
1611083700000|2021-01-19 19:15:00|36309.1|36289.1|36297|36277|36309.1|36289.1|36292|36272|36
1611084000000|2021-01-19 19:20:00|36295.5|36275.5|36285.5|36265.5|36297|36277|36285.5|36265.5|32
1611084300000|2021-01-19 19:25:00|36284.5|36264.5|36278.4|36258.4|36285.5|36265.5|36278.4|36258.4|27
1611084600000|2021-01-19 19:30:00|36279.9|36259.9|36264.5|36244.5|36280.5|36260.5|36263.4|36243.4|59
1611084900000|2021-01-19 19:35:00|36267|36247|36264.5|36244.5|36267|36247|36260.5|36240.5|53
1611085200000|2021-01-19 19:40:00|36263.4|36243.4|36257|36237|36268.4|36248.4|36254.5|36234.5|39
1611085500000|2021-01-19 19:45:00|36253|36233|36272|36252|36272|36252|36252|36232|56
1611085800000|2021-01-19 19:50:00|36274.5|36254.5|36272|36252|36277|36257|36270.6|36250.6|19
1611086100000|2021-01-19 19:55:00|36269.5|36249.5|36274.5|36254.5|36287|36267|36267|36247|45
1611086400000|2021-01-19 20:00:00|36273.4|36253.4|36279.5|36259.5|36280.9|36260.9|36264.5|36244.5|26
1611086700000|2021-01-19 20:05:00|36278.1|36258.1|36277|36257|36282|36262|36277|36257|13
1611087000000|2021-01-19 20:10:00|36275.9|36255.9|36277|36257|36279.5|36259.5|36269.5|36249.5|13
1611087300000|2021-01-19 20:15:00|36275.9|36255.9|36280.6|36260.6|36285.9|36265.9|36274.5|36254.5|22
1611087600000|2021-01-19 20:20:00|36282|36262|36277|36257|36283.4|36263.4|36274.5|36254.5|214
1611087900000|2021-01-19 20:25:00|36279.5|36259.5|36289.5|36269.5|36294.5|36274.5|36279.5|36259.5|43
1611088200000|2021-01-19 20:30:00|36287|36267|36284.5|36264.5|36298.1|36278.1|36284.5|36264.5|41
1611088500000|2021-01-19 20:35:00|36283.1|36263.1|36282|36262|36284.5|36264.5|36277|36257|11
1611088800000|2021-01-19 20:40:00|36284.5|36264.5|36307|36287|36307|36287|36282|36262|73
1611089100000|2021-01-19 20:45:00|36308.1|36288.1|36299.5|36279.5|36317|36297|36299.5|36279.5|35
1611089400000|2021-01-19 20:50:00|36301|36281|36303.5|36283.5|36303.5|36283.5|36297|36277|42
1611089700000|2021-01-19 20:55:00|36302|36282|36267|36247|36308.5|36288.5|36267|36247|73
1611090000000|2021-01-19 21:00:00|36269.5|36249.5|36257|36237|36269.5|36249.5|36248.1|36228.1|111
1611090300000|2021-01-19 21:05:00|36259.5|36239.5|36263.5|36243.5|36266|36246|36259.5|36239.5|12
1611090600000|2021-01-19 21:10:00|36262|36242|36268.1|36248.1|36276.6|36256.6|36262|36242|13
1611090900000|2021-01-19 21:15:00|36265.6|36245.6|36267|36247|36268.1|36248.1|36264.1|36244.1|8
1611091200000|2021-01-19 21:20:00|36270.6|36250.6|36272|36252|36272|36252|36267|36247|12
1611091500000|2021-01-19 21:25:00|36269.5|36249.5|36288.5|36268.5|36289.5|36269.5|36269.5|36249.5|68
1611091800000|2021-01-19 21:30:00|36291|36271|36298.1|36278.1|36300.6|36280.6|36291|36271|35
1611092100000|2021-01-19 21:35:00|36299.1|36279.1|36302|36282|36303.5|36283.5|36297|36277|6
1611092400000|2021-01-19 21:40:00|36303.5|36283.5|36304.5|36284.5|36308.5|36288.5|36303.1|36283.1|15
1611092700000|2021-01-19 21:45:00|36303.5|36283.5|36312|36292|36312|36292|36296|36276|41
1611093000000|2021-01-19 21:50:00|36313.1|36293.1|36313.5|36293.5|36327|36307|36309.5|36289.5|45
1611093300000|2021-01-19 21:55:00|36317|36297|36333.5|36313.5|36339.5|36319.5|36316|36296|105
1611097200000|2021-01-19 23:00:00|36228.7|36208.7|36347.1|36327.1|36349.6|36329.6|36228.7|36208.7|66
1611097500000|2021-01-19 23:05:00|36349.6|36329.6|36354.6|36334.6|36357.1|36337.1|36347.1|36327.1|19
1611097800000|2021-01-19 23:10:00|36353.5|36333.5|36362.1|36342.1|36362.1|36342.1|36352.1|36332.1|21
1611098100000|2021-01-19 23:15:00|36359.6|36339.6|36364.6|36344.6|36364.6|36344.6|36357.1|36337.1|23
1611098400000|2021-01-19 23:20:00|36363.1|36343.1|36357.4|36337.4|36364.6|36344.6|36353.5|36333.5|59
1611098700000|2021-01-19 23:25:00|36356|36336|36354.6|36334.6|36364.6|36344.6|36352.1|36332.1|15
1611099000000|2021-01-19 23:30:00|36357.1|36337.1|36352.1|36332.1|36357.1|36337.1|36349.6|36329.6|13
1611099300000|2021-01-19 23:35:00|36354.6|36334.6|36352.1|36332.1|36357.1|36337.1|36352.1|36332.1|8
1611099600000|2021-01-19 23:40:00|36350|36330|36347.1|36327.1|36350|36330|36342.1|36322.1|20
1611099900000|2021-01-19 23:45:00|36350.6|36330.6|36352.1|36332.1|36362.1|36342.1|36349.6|36329.6|23
1611100200000|2021-01-19 23:50:00|36349.6|36329.6|36355.6|36335.6|36355.6|36335.6|36342.1|36322.1|30
1611100500000|2021-01-19 23:55:00|36353.5|36333.5|36359.6|36339.6|36359.6|36339.6|36344.6|36324.6|33
1611100800000|2021-01-20 00:00:00|36362.1|36342.1|36342.1|36322.1|36364.6|36344.6|36332.1|36312.1|79
1611101100000|2021-01-20 00:05:00|36343.1|36323.1|36357.1|36337.1|36377.1|36357.1|36343.1|36323.1|129
1611101400000|2021-01-20 00:10:00|36362.1|36342.1|36374.6|36354.6|36382.1|36362.1|36362.1|36342.1|40
1611101700000|2021-01-20 00:15:00|36369.6|36349.6|36367.1|36347.1|36377.1|36357.1|36367.1|36347.1|36
1611102000000|2021-01-20 00:20:00|36369.6|36349.6|36357.1|36337.1|36371|36351|36347.1|36327.1|39
1611102300000|2021-01-20 00:25:00|36354.6|36334.6|36362.1|36342.1|36362.1|36342.1|36349.6|36329.6|28
1611102600000|2021-01-20 00:30:00|36364.6|36344.6|36357.1|36337.1|36367.1|36347.1|36352.1|36332.1|44
1611102900000|2021-01-20 00:35:00|36356|36336|36357.1|36337.1|36357.1|36337.1|36351|36331|32
1611103200000|2021-01-20 00:40:00|36358.1|36338.1|36362.1|36342.1|36362.1|36342.1|36357.1|36337.1|2
1611103500000|2021-01-20 00:45:00|36361|36341|36357.1|36337.1|36362.1|36342.1|36348.1|36328.1|45
1611103800000|2021-01-20 00:50:00|36359.6|36339.6|36387.1|36367.1|36387.1|36367.1|36357.1|36337.1|72
1611104100000|2021-01-20 00:55:00|36392.1|36372.1|36448.5|36428.5|36458.1|36438.1|36392.1|36372.1|243
1611104400000|2021-01-20 01:00:00|36447.1|36427.1|36407.1|36387.1|36447.1|36427.1|36385.6|36365.6|530
1611104700000|2021-01-20 01:05:00|36406|36386|36324.6|36304.6|36406|36386|36324.6|36304.6|357
1611105000000|2021-01-20 01:10:00|36325.6|36305.6|36347.1|36327.1|36359.6|36339.6|36317.1|36297.1|184
1611105300000|2021-01-20 01:15:00|36345.6|36325.6|36357.1|36337.1|36370.7|36350.7|36342.1|36322.1|199
1611105600000|2021-01-20 01:20:00|36358.2|36338.2|36340.7|36320.7|36358.2|36338.2|36328.2|36308.2|196
1611105900000|2021-01-20 01:25:00|36339.2|36319.2|36303.2|36283.2|36355.7|36335.7|36303.2|36283.2|151
1611106200000|2021-01-20 01:30:00|36302.1|36282.1|36327.1|36307.1|36340.7|36320.7|36299.6|36279.6|140
1611106500000|2021-01-20 01:35:00|36328.2|36308.2|36330.7|36310.7|36342.1|36322.1|36319.6|36299.6|139
1611106800000|2021-01-20 01:40:00|36333.2|36313.2|36324.6|36304.6|36352.1|36332.1|36322.1|36302.1|96
1611107100000|2021-01-20 01:45:00|36327.1|36307.1|36350.7|36330.7|36350.7|36330.7|36323.2|36303.2|100
1611107400000|2021-01-20 01:50:00|36355.7|36335.7|36352.1|36332.1|36362.1|36342.1|36342.1|36322.1|75
1611107700000|2021-01-20 01:55:00|36353.2|36333.2|36353.2|36333.2|36358.2|36338.2|36347.1|36327.1|54
1611108000000|2021-01-20 02:00:00|36352.1|36332.1|36336.1|36316.1|36358.2|36338.2|36334.6|36314.6|108
1611108300000|2021-01-20 02:05:00|36334.6|36314.6|36382.1|36362.1|36382.1|36362.1|36334.6|36314.6|79
1611108600000|2021-01-20 02:10:00|36378.2|36358.2|36377.1|36357.1|36387.1|36367.1|36372.1|36352.1|58
1611108900000|2021-01-20 02:15:00|36381.1|36361.1|36398.2|36378.2|36404.6|36384.6|36371.1|36351.1|56
1611109200000|2021-01-20 02:20:00|36399.6|36379.6|36405.7|36385.7|36416.1|36396.1|36395.7|36375.7|73
1611109500000|2021-01-20 02:25:00|36407.1|36387.1|36404.6|36384.6|36417.1|36397.1|36402.1|36382.1|61
1611109800000|2021-01-20 02:30:00|36405.7|36385.7|36402.1|36382.1|36434.6|36414.6|36398.2|36378.2|166
1611110100000|2021-01-20 02:35:00|36399.6|36379.6|36422.1|36402.1|36423.2|36403.2|36397.1|36377.1|78
1611110400000|2021-01-20 02:40:00|36418.2|36398.2|36412.1|36392.1|36443.2|36423.2|36409.6|36389.6|115
1611110700000|2021-01-20 02:45:00|36413.2|36393.2|36427.1|36407.1|36436.1|36416.1|36402.1|36382.1|92
1611111000000|2021-01-20 02:50:00|36423.2|36403.2|36417.1|36397.1|36424.6|36404.6|36397.1|36377.1|69
1611111300000|2021-01-20 02:55:00|36412.1|36392.1|36409.6|36389.6|36417.1|36397.1|36394.6|36374.6|70
1611111600000|2021-01-20 03:00:00|36410.7|36390.7|36362.1|36342.1|36417.1|36397.1|36358.2|36338.2|123
1611111900000|2021-01-20 03:05:00|36363.2|36343.2|36372.1|36352.1|36389.2|36369.2|36363.2|36343.2|98
1611112200000|2021-01-20 03:10:00|36368.6|36348.6|36373.2|36353.2|36382.1|36362.1|36364.6|36344.6|121
1611112500000|2021-01-20 03:15:00|36374.2|36354.2|36347.1|36327.1|36384.6|36364.6|36347.1|36327.1|81
1611112800000|2021-01-20 03:20:00|36344.6|36324.6|36357.1|36337.1|36362.1|36342.1|36342.1|36322.1|115
1611113100000|2021-01-20 03:25:00|36356.1|36336.1|36324.6|36304.6|36357.1|36337.1|36324.6|36304.6|98
1611113400000|2021-01-20 03:30:00|36327.1|36307.1|36344.6|36324.6|36352.1|36332.1|36327.1|36307.1|49
1611113700000|2021-01-20 03:35:00|36342.1|36322.1|36342.1|36322.1|36347.1|36327.1|36339.6|36319.6|25
1611114000000|2021-01-20 03:40:00|36343.6|36323.6|36353.2|36333.2|36353.2|36333.2|36339.6|36319.6|32
1611114300000|2021-01-20 03:45:00|36354.6|36334.6|36357.1|36337.1|36358.6|36338.6|36350.7|36330.7|16
1611114600000|2021-01-20 03:50:00|36358.2|36338.2|36357.1|36337.1|36371.1|36351.1|36354.6|36334.6|33
1611114900000|2021-01-20 03:55:00|36359.6|36339.6|36364.7|36344.7|36367.2|36347.2|36359.6|36339.6|8
1611115200000|2021-01-20 04:00:00|36365.7|36345.7|36344.7|36324.7|36366.1|36346.1|36344.7|36324.7|48
1611115500000|2021-01-20 04:05:00|36342.2|36322.2|36337.2|36317.2|36352.2|36332.2|36337.2|36317.2|49
1611115800000|2021-01-20 04:10:00|36338.6|36318.6|36350.7|36330.7|36350.7|36330.7|36337.2|36317.2|13
1611116100000|2021-01-20 04:15:00|36352.2|36332.2|36352.2|36332.2|36359.7|36339.7|36350.7|36330.7|21
1611116400000|2021-01-20 04:20:00|36355.7|36335.7|36347.2|36327.2|36372.2|36352.2|36346.1|36326.1|43
1611116700000|2021-01-20 04:25:00|36348.2|36328.2|36347.2|36327.2|36353.2|36333.2|36342.2|36322.2|53
1611117000000|2021-01-20 04:30:00|36348.2|36328.2|36352.2|36332.2|36358.2|36338.2|36342.2|36322.2|34
1611117300000|2021-01-20 04:35:00|36353.2|36333.2|36352.2|36332.2|36358.2|36338.2|36352.2|36332.2|12
1611117600000|2021-01-20 04:40:00|36353.2|36333.2|36347.2|36327.2|36359.3|36339.3|36343.6|36323.6|25
1611117900000|2021-01-20 04:45:00|36349.7|36329.7|36357.2|36337.2|36358.2|36338.2|36347.2|36327.2|12
1611118200000|2021-01-20 04:50:00|36353.2|36333.2|36357.2|36337.2|36357.2|36337.2|36352.2|36332.2|15
1611118500000|2021-01-20 04:55:00|36358.2|36338.2|36348.2|36328.2|36358.2|36338.2|36348.2|36328.2|14
1611118800000|2021-01-20 05:00:00|36349.7|36329.7|36342.2|36322.2|36352.2|36332.2|36342.2|36322.2|33
1611119100000|2021-01-20 05:05:00|36343.2|36323.2|36362.2|36342.2|36367.2|36347.2|36342.2|36322.2|58
1611119400000|2021-01-20 05:10:00|36358.2|36338.2|36363.2|36343.2|36367.2|36347.2|36358.2|36338.2|28
1611119700000|2021-01-20 05:15:00|36362.2|36342.2|36377.2|36357.2|36377.2|36357.2|36362.2|36342.2|31
1611120000000|2021-01-20 05:20:00|36378.2|36358.2|36368.6|36348.6|36380.7|36360.7|36368.6|36348.6|36
1611120300000|2021-01-20 05:25:00|36367.2|36347.2|36359.7|36339.7|36367.2|36347.2|36357.2|36337.2|37
1611120600000|2021-01-20 05:30:00|36358.2|36338.2|36302.2|36282.2|36367.2|36347.2|36288.2|36268.2|303
1611120900000|2021-01-20 05:35:00|36300.1|36280.1|36342.2|36322.2|36342.2|36322.2|36297.2|36277.2|133
1611121200000|2021-01-20 05:40:00|36341.1|36321.1|36367.2|36347.2|36377.2|36357.2|36339.7|36319.7|149
1611121500000|2021-01-20 05:45:00|36364.7|36344.7|36387.2|36367.2|36392.2|36372.2|36357.2|36337.2|187
1611121800000|2021-01-20 05:50:00|36390.7|36370.7|36439.7|36419.7|36442.2|36422.2|36377.2|36357.2|256
1611122100000|2021-01-20 05:55:00|36437.2|36417.2|36492.2|36472.2|36497.2|36477.2|36436.1|36416.1|386
1611122400000|2021-01-20 06:00:00|36495.7|36475.7|36479.7|36459.7|36522.2|36502.2|36478.6|36458.6|233
1611122700000|2021-01-20 06:05:00|36480.7|36460.7|36517.2|36497.2|36522.2|36502.2|36478.6|36458.6|145
1611123000000|2021-01-20 06:10:00|36522.2|36502.2|36499.7|36479.7|36522.2|36502.2|36484.7|36464.7|175
1611123300000|2021-01-20 06:15:00|36498.6|36478.6|36542.2|36522.2|36571.1|36551.1|36497.2|36477.2|163
1611123600000|2021-01-20 06:20:00|36543.2|36523.2|36579.3|36559.3|36584.3|36564.3|36542.2|36522.2|224
1611123900000|2021-01-20 06:25:00|36580.7|36560.7|36579.3|36559.3|36589.3|36569.3|36551.8|36531.8|170
1611124200000|2021-01-20 06:30:00|36580.3|36560.3|36579.3|36559.3|36589.3|36569.3|36554.3|36534.3|161
1611124500000|2021-01-20 06:35:00|36580.3|36560.3|36539.3|36519.3|36584.3|36564.3|36535.3|36515.3|186
1611124800000|2021-01-20 06:40:00|36540.3|36520.3|36559.3|36539.3|36584.3|36564.3|36540.3|36520.3|173
1611125100000|2021-01-20 06:45:00|36564.3|36544.3|36554.3|36534.3|36567.8|36547.8|36544.3|36524.3|218
1611125400000|2021-01-20 06:50:00|36549.3|36529.3|36523.3|36503.3|36559.3|36539.3|36519.3|36499.3|184
1611125700000|2021-01-20 06:55:00|36524.3|36504.3|36521.8|36501.8|36548.3|36528.3|36509.3|36489.3|102
1611126000000|2021-01-20 07:00:00|36524.3|36504.3|36536.8|36516.8|36541.8|36521.8|36504.3|36484.3|153
1611126300000|2021-01-20 07:05:00|36539.3|36519.3|36539.3|36519.3|36544.3|36524.3|36531.8|36511.8|79
1611126600000|2021-01-20 07:10:00|36541.8|36521.8|36516.8|36496.8|36549.3|36529.3|36516.8|36496.8|106
1611126900000|2021-01-20 07:15:00|36519.3|36499.3|36516.8|36496.8|36524.3|36504.3|36514.3|36494.3|40
1611127200000|2021-01-20 07:20:00|36514.3|36494.3|36499.3|36479.3|36514.3|36494.3|36494.3|36474.3|76
1611127500000|2021-01-20 07:25:00|36496.8|36476.8|36479.3|36459.3|36501.8|36481.8|36471.8|36451.8|133
1611127800000|2021-01-20 07:30:00|36480.8|36460.8|36504.3|36484.3|36506.8|36486.8|36480.8|36460.8|87
1611128100000|2021-01-20 07:35:00|36506.8|36486.8|36474.3|36454.3|36509.3|36489.3|36454.3|36434.3|123
1611128400000|2021-01-20 07:40:00|36475.4|36455.4|36509.3|36489.3|36509.3|36489.3|36471.8|36451.8|76
1611128700000|2021-01-20 07:45:00|36506.8|36486.8|36514.3|36494.3|36519.3|36499.3|36504.3|36484.3|63
1611129000000|2021-01-20 07:50:00|36517.9|36497.9|36536.8|36516.8|36539.3|36519.3|36514.3|36494.3|156
1611129300000|2021-01-20 07:55:00|36539.3|36519.3|36546.8|36526.8|36551.4|36531.4|36535.4|36515.4|140
1611129600000|2021-01-20 08:00:00|36549.3|36529.3|36646.8|36626.8|36656.8|36636.8|36539.3|36519.3|412
1611129900000|2021-01-20 08:05:00|36649.3|36629.3|36609.3|36589.3|36659.3|36639.3|36605.4|36585.4|215
1611130200000|2021-01-20 08:10:00|36610.4|36590.4|36605.4|36585.4|36626.8|36606.8|36600.8|36580.8|115
1611130500000|2021-01-20 08:15:00|36606.8|36586.8|36601.8|36581.8|36609.3|36589.3|36589.3|36569.3|87
1611130800000|2021-01-20 08:20:00|36602.9|36582.9|36618.3|36598.3|36625.8|36605.8|36598.3|36578.3|119
1611131100000|2021-01-20 08:25:00|36617.2|36597.2|36627.2|36607.2|36630.8|36610.8|36617.2|36597.2|53
1611131400000|2021-01-20 08:30:00|36630.8|36610.8|36604.3|36584.3|36640.8|36620.8|36594.3|36574.3|156
1611131700000|2021-01-20 08:35:00|36603.3|36583.3|36589.3|36569.3|36603.3|36583.3|36579.3|36559.3|116
1611132000000|2021-01-20 08:40:00|36591.8|36571.8|36596.8|36576.8|36628.3|36608.3|36574.3|36554.3|154
1611132300000|2021-01-20 08:45:00|36598.3|36578.3|36591.8|36571.8|36611.8|36591.8|36589.3|36569.3|56
1611132600000|2021-01-20 08:50:00|36590.4|36570.4|36564.3|36544.3|36594.3|36574.3|36561.8|36541.8|71
1611132900000|2021-01-20 08:55:00|36566.8|36546.8|36558.3|36538.3|36576.8|36556.8|36551.8|36531.8|95
1611133200000|2021-01-20 09:00:00|36559.3|36539.3|36561.8|36541.8|36584.3|36564.3|36554.3|36534.3|52
1611133500000|2021-01-20 09:05:00|36559.3|36539.3|36519.3|36499.3|36559.3|36539.3|36509.3|36489.3|138
1611133800000|2021-01-20 09:10:00|36516.8|36496.8|36512.3|36492.3|36523.3|36503.3|36510.4|36490.4|66
1611134100000|2021-01-20 09:15:00|36510.8|36490.8|36534.3|36514.3|36534.3|36514.3|36505.8|36485.8|89
1611134400000|2021-01-20 09:20:00|36535.4|36515.4|36511.8|36491.8|36541.8|36521.8|36511.8|36491.8|119
1611134700000|2021-01-20 09:25:00|36509.3|36489.3|36521.8|36501.8|36530.8|36510.8|36506.8|36486.8|70
1611135000000|2021-01-20 09:30:00|36520.8|36500.8|36499.3|36479.3|36544.3|36524.3|36499.3|36479.3|80
1611135300000|2021-01-20 09:35:00|36498.3|36478.3|36481.8|36461.8|36503.3|36483.3|36479.3|36459.3|110
1611135600000|2021-01-20 09:40:00|36483.3|36463.3|36508.3|36488.3|36509.4|36489.4|36479.4|36459.4|78
1611135900000|2021-01-20 09:45:00|36506.9|36486.9|36509.4|36489.4|36519.4|36499.4|36501.4|36481.4|44
1611136200000|2021-01-20 09:50:00|36508.3|36488.3|36525.8|36505.8|36529.4|36509.4|36504.4|36484.4|29
1611136500000|2021-01-20 09:55:00|36524.4|36504.4|36534.4|36514.4|36535.4|36515.4|36524.4|36504.4|37
1611136800000|2021-01-20 10:00:00|36529.4|36509.4|36504.4|36484.4|36539.4|36519.4|36503.3|36483.3|76
1611137100000|2021-01-20 10:05:00|36499.4|36479.4|36511.9|36491.9|36514.4|36494.4|36489.4|36469.4|65
1611137400000|2021-01-20 10:10:00|36510.8|36490.8|36496.9|36476.9|36510.8|36490.8|36482.9|36462.9|65
1611137700000|2021-01-20 10:15:00|36497.9|36477.9|36504.4|36484.4|36511.9|36491.9|36491.9|36471.9|41
1611138000000|2021-01-20 10:20:00|36506.9|36486.9|36509.4|36489.4|36509.4|36489.4|36491.9|36471.9|72
1611138300000|2021-01-20 10:25:00|36514.4|36494.4|36504.4|36484.4|36534.4|36514.4|36499.4|36479.4|78
1611138600000|2021-01-20 10:30:00|36515.4|36495.4|36507.9|36487.9|36522.9|36502.9|36505.8|36485.8|50
1611138900000|2021-01-20 10:35:00|36509.4|36489.4|36536.9|36516.9|36539.4|36519.4|36506.9|36486.9|18
1611139200000|2021-01-20 10:40:00|36534.4|36514.4|36558.3|36538.3|36558.3|36538.3|36534.4|36514.4|84
1611139500000|2021-01-20 10:45:00|36555.8|36535.8|36556.9|36536.9|36561.9|36541.9|36549.4|36529.4|46
1611139800000|2021-01-20 10:50:00|36558.3|36538.3|36554.8|36534.8|36559.4|36539.4|36529.4|36509.4|92
1611140100000|2021-01-20 10:55:00|36557.3|36537.3|36553.7|36533.7|36574.4|36554.4|36553.3|36533.3|73
1611140400000|2021-01-20 11:00:00|36556.2|36536.2|36542.3|36522.3|36567.3|36547.3|36542.3|36522.3|38
1611140700000|2021-01-20 11:05:00|36539.8|36519.8|36542.3|36522.3|36544.8|36524.8|36533.7|36513.7|53
1611141000000|2021-01-20 11:10:00|36539.8|36519.8|36539.8|36519.8|36539.8|36519.8|36532.3|36512.3|29
1611141300000|2021-01-20 11:15:00|36540.8|36520.8|36524.8|36504.8|36542.3|36522.3|36522.3|36502.3|27
1611141600000|2021-01-20 11:20:00|36522.3|36502.3|36502.3|36482.3|36522.3|36502.3|36501.3|36481.3|58
1611141900000|2021-01-20 11:25:00|36499.8|36479.8|36502.3|36482.3|36504.8|36484.8|36494.8|36474.8|44
1611142200000|2021-01-20 11:30:00|36503.3|36483.3|36462.3|36442.3|36504.8|36484.8|36437.3|36417.3|170
1611142500000|2021-01-20 11:35:00|36459.8|36439.8|36502.3|36482.3|36502.3|36482.3|36459.8|36439.8|91
1611142800000|2021-01-20 11:40:00|36500.8|36480.8|36462.3|36442.3|36500.8|36480.8|36459.8|36439.8|68
1611143100000|2021-01-20 11:45:00|36461.3|36441.3|36462.3|36442.3|36472.3|36452.3|36457.3|36437.3|70
1611143400000|2021-01-20 11:50:00|36467.3|36447.3|36452.3|36432.3|36467.3|36447.3|36445.8|36425.8|104
1611143700000|2021-01-20 11:55:00|36454.8|36434.8|36438.8|36418.8|36461.3|36441.3|36438.3|36418.3|83
1611144000000|2021-01-20 12:00:00|36437.3|36417.3|36418.4|36398.4|36442.3|36422.3|36411.3|36391.3|185
1611144300000|2021-01-20 12:05:00|36417.3|36397.3|36407.3|36387.3|36422.3|36402.3|36384.8|36364.8|164
1611144600000|2021-01-20 12:10:00|36409.8|36389.8|36411.9|36391.9|36413.4|36393.4|36397.3|36377.3|50
1611144900000|2021-01-20 12:15:00|36414.4|36394.4|36387.3|36367.3|36414.4|36394.4|36387.3|36367.3|65
1611145200000|2021-01-20 12:20:00|36388.8|36368.8|36412.3|36392.3|36412.3|36392.3|36377.3|36357.3|99
1611145500000|2021-01-20 12:25:00|36413.4|36393.4|36401.3|36381.3|36422.3|36402.3|36397.3|36377.3|74
1611145800000|2021-01-20 12:30:00|36397.3|36377.3|36427.3|36407.3|36442.3|36422.3|36392.3|36372.3|219
1611146100000|2021-01-20 12:35:00|36428.4|36408.4|36428.4|36408.4|36447.3|36427.3|36422.3|36402.3|179
1611146400000|2021-01-20 12:40:00|36429.4|36409.4|36430.9|36410.9|36433.4|36413.4|36417.3|36397.3|66
1611146700000|2021-01-20 12:45:00|36428.8|36408.8|36402.3|36382.3|36432.3|36412.3|36399.8|36379.8|85
1611147000000|2021-01-20 12:50:00|36404.8|36384.8|36387.3|36367.3|36419.8|36399.8|36387.3|36367.3|108
1611147300000|2021-01-20 12:55:00|36379.8|36359.8|36387.3|36367.3|36400.9|36380.9|36369.8|36349.8|165
1611147600000|2021-01-20 13:00:00|36388.4|36368.4|36367.3|36347.3|36397.3|36377.3|36347.3|36327.3|506
1611147900000|2021-01-20 13:05:00|36364.8|36344.8|36294.2|36274.2|36364.8|36344.8|36294.2|36274.2|442
1611148200000|2021-01-20 13:10:00|36289.2|36269.2|36255.3|36235.3|36293.8|36273.8|36251.7|36231.7|694
1611148500000|2021-01-20 13:15:00|36256.7|36236.7|36276.3|36256.3|36280.3|36260.3|36205.3|36185.3|630
1611148800000|2021-01-20 13:20:00|36275.3|36255.3|36320.3|36300.3|36325.3|36305.3|36267.8|36247.8|310
1611149100000|2021-01-20 13:25:00|36321.7|36301.7|36324.2|36304.2|36343.8|36323.8|36319.2|36299.2|274
1611149400000|2021-01-20 13:30:00|36323.2|36303.2|36271.3|36251.3|36323.2|36303.2|36255.3|36235.3|291
1611149700000|2021-01-20 13:35:00|36270.3|36250.3|36320.3|36300.3|36320.3|36300.3|36270.3|36250.3|166
1611150000000|2021-01-20 13:40:00|36321.7|36301.7|36373.8|36353.8|36380.3|36360.3|36321.7|36301.7|306
1611150300000|2021-01-20 13:45:00|36375.3|36355.3|36345.3|36325.3|36375.3|36355.3|36340.3|36320.3|207
1611150600000|2021-01-20 13:50:00|36346.7|36326.7|36350.3|36330.3|36367.8|36347.8|36345.3|36325.3|144
1611150900000|2021-01-20 13:55:00|36349.2|36329.2|36405.3|36385.3|36421.3|36401.3|36330.3|36310.3|373
1611151200000|2021-01-20 14:00:00|36406.3|36386.3|36396.7|36376.7|36435.3|36415.3|36393.2|36373.2|366
1611151500000|2021-01-20 14:05:00|36395.3|36375.3|36349.2|36329.2|36400.3|36380.3|36336.3|36316.3|257
1611151800000|2021-01-20 14:10:00|36350.3|36330.3|36385.3|36365.3|36396.7|36376.7|36349.2|36329.2|190
1611152100000|2021-01-20 14:15:00|36390.3|36370.3|36360.3|36340.3|36390.3|36370.3|36350.3|36330.3|206
1611152400000|2021-01-20 14:20:00|36356.3|36336.3|36380.3|36360.3|36405.3|36385.3|36355.3|36335.3|205
1611152700000|2021-01-20 14:25:00|36379.2|36359.2|36349.2|36329.2|36390.3|36370.3|36340.3|36320.3|473
1611153000000|2021-01-20 14:30:00|36347.8|36327.8|36362.8|36342.8|36397.8|36377.8|36321.7|36301.7|382
1611153300000|2021-01-20 14:35:00|36364.2|36344.2|36432.8|36412.8|36473.8|36453.8|36360.3|36340.3|585
1611153600000|2021-01-20 14:40:00|36433.8|36413.8|36425.3|36405.3|36465.3|36445.3|36420.3|36400.3|353
1611153900000|2021-01-20 14:45:00|36424.2|36404.2|36397.8|36377.8|36424.2|36404.2|36390.3|36370.3|210
1611154200000|2021-01-20 14:50:00|36399.3|36379.3|36295.3|36275.3|36416.3|36396.3|36295.3|36275.3|404
1611154500000|2021-01-20 14:55:00|36294.3|36274.3|36350.3|36330.3|36352.8|36332.8|36292.8|36272.8|244
1611154800000|2021-01-20 15:00:00|36346.3|36326.3|36350.3|36330.3|36365.3|36345.3|36325.3|36305.3|232
1611155100000|2021-01-20 15:05:00|36351.3|36331.3|36381.3|36361.3|36387.8|36367.8|36338.8|36318.8|190
1611155400000|2021-01-20 15:10:00|36380.3|36360.3|36387.8|36367.8|36400.3|36380.3|36370.3|36350.3|167
1611155700000|2021-01-20 15:15:00|36390.3|36370.3|36425.3|36405.3|36455.3|36435.3|36386.3|36366.3|320
1611156000000|2021-01-20 15:20:00|36426.3|36406.3|36499.3|36479.3|36507.8|36487.8|36426.3|36406.3|578
1611156300000|2021-01-20 15:25:00|36495.3|36475.3|36447.8|36427.8|36505.3|36485.3|36420.3|36400.3|409
1611156600000|2021-01-20 15:30:00|36446.8|36426.8|36500.3|36480.3|36507.8|36487.8|36435.3|36415.3|295
1611156900000|2021-01-20 15:35:00|36507.8|36487.8|36490.3|36470.3|36522.8|36502.8|36462.8|36442.8|306
1611157200000|2021-01-20 15:40:00|36491.3|36471.3|36486.3|36466.3|36516.3|36496.3|36486.3|36466.3|294
1611157500000|2021-01-20 15:45:00|36490.3|36470.3|36470.3|36450.3|36511.3|36491.3|36470.3|36450.3|264
1611157800000|2021-01-20 15:50:00|36471.3|36451.3|36442.8|36422.8|36475.3|36455.3|36436.3|36416.3|305
1611158100000|2021-01-20 15:55:00|36440.3|36420.3|36450.3|36430.3|36450.3|36430.3|36420.3|36400.3|284
1611158400000|2021-01-20 16:00:00|36447.4|36427.4|36400.3|36380.3|36455.3|36435.3|36390.3|36370.3|325
1611158700000|2021-01-20 16:05:00|36402.4|36382.4|36400.3|36380.3|36422.8|36402.8|36377.8|36357.8|216
1611159000000|2021-01-20 16:10:00|36402.8|36382.8|36438.9|36418.9|36438.9|36418.9|36394.3|36374.3|220
1611159300000|2021-01-20 16:15:00|36436.4|36416.4|36452.8|36432.8|36460.3|36440.3|36436.4|36416.4|145
1611159600000|2021-01-20 16:20:00|36453.9|36433.9|36415.3|36395.3|36468.9|36448.9|36415.3|36395.3|186
1611159900000|2021-01-20 16:25:00|36416.4|36396.4|36437.2|36417.2|36445.3|36425.3|36414.3|36394.3|143
1611160200000|2021-01-20 16:30:00|36438.3|36418.3|36450.3|36430.3|36465.3|36445.3|36436.8|36416.8|177
1611160500000|2021-01-20 16:35:00|36451.4|36431.4|36472.8|36452.8|36485.3|36465.3|36451.4|36431.4|121
1611160800000|2021-01-20 16:40:00|36475.3|36455.3|36500.3|36480.3|36500.3|36480.3|36465.3|36445.3|156
1611161100000|2021-01-20 16:45:00|36498.9|36478.9|36535.3|36515.3|36535.3|36515.3|36498.9|36478.9|336
1611161400000|2021-01-20 16:50:00|36542.4|36522.4|36512.8|36492.8|36545.3|36525.3|36511.8|36491.8|739
1611161700000|2021-01-20 16:55:00|36514.3|36494.3|36480.3|36460.3|36514.3|36494.3|36475.3|36455.3|213
1611162000000|2021-01-20 17:00:00|36482.8|36462.8|36474.3|36454.3|36495.3|36475.3|36473.9|36453.9|119
1611162300000|2021-01-20 17:05:00|36472.8|36452.8|36475.3|36455.3|36476.8|36456.8|36465.3|36445.3|67
1611162600000|2021-01-20 17:10:00|36479.3|36459.3|36431.4|36411.4|36484.3|36464.3|36427.8|36407.8|190
1611162900000|2021-01-20 17:15:00|36432.4|36412.4|36425.3|36405.3|36435.3|36415.3|36410.3|36390.3|119
1611163200000|2021-01-20 17:20:00|36420.3|36400.3|36424.9|36404.9|36426.4|36406.4|36400.3|36380.3|159
1611163500000|2021-01-20 17:25:00|36427.4|36407.4|36434.3|36414.3|36435.3|36415.3|36425.3|36405.3|106
1611163800000|2021-01-20 17:30:00|36431.8|36411.8|36456.8|36436.8|36460.3|36440.3|36431.8|36411.8|120
1611164100000|2021-01-20 17:35:00|36455.3|36435.3|36420.4|36400.4|36455.3|36435.3|36418.9|36398.9|186
1611164400000|2021-01-20 17:40:00|36421.8|36401.8|36435.4|36415.4|36435.4|36415.4|36421.8|36401.8|45
1611164700000|2021-01-20 17:45:00|36431.8|36411.8|36435.4|36415.4|36440.8|36420.8|36425.4|36405.4|86
1611165000000|2021-01-20 17:50:00|36432.9|36412.9|36435.4|36415.4|36435.4|36415.4|36423.3|36403.3|53
1611165300000|2021-01-20 17:55:00|36437.9|36417.9|36450.4|36430.4|36457.4|36437.4|36435.4|36415.4|627
1611165600000|2021-01-20 18:00:00|36451.8|36431.8|36484.3|36464.3|36485.4|36465.4|36450.4|36430.4|188
1611165900000|2021-01-20 18:05:00|36485.4|36465.4|36475.4|36455.4|36485.4|36465.4|36471.4|36451.4|39
1611166200000|2021-01-20 18:10:00|36473.9|36453.9|36489.3|36469.3|36495.4|36475.4|36472.9|36452.9|68
1611166500000|2021-01-20 18:15:00|36486.8|36466.8|36510.8|36490.8|36521.8|36501.8|36486.8|36466.8|162
1611166800000|2021-01-20 18:20:00|36511.8|36491.8|36504.3|36484.3|36511.8|36491.8|36490.4|36470.4|69
1611167100000|2021-01-20 18:25:00|36505.4|36485.4|36510.4|36490.4|36530.4|36510.4|36505.4|36485.4|86
1611167400000|2021-01-20 18:30:00|36512.9|36492.9|36531|36511|36536.4|36516.4|36512.9|36492.9|697
1611167700000|2021-01-20 18:35:00|36529.9|36509.9|36528.5|36508.5|36537.4|36517.4|36527.4|36507.4|90
1611168000000|2021-01-20 18:40:00|36527.4|36507.4|36506.4|36486.4|36527.4|36507.4|36505.4|36485.4|292
1611168300000|2021-01-20 18:45:00|36505.4|36485.4|36500.4|36480.4|36516.4|36496.4|36495.4|36475.4|61
1611168600000|2021-01-20 18:50:00|36501.4|36481.4|36513.9|36493.9|36525.4|36505.4|36500.4|36480.4|56
1611168900000|2021-01-20 18:55:00|36511.4|36491.4|36506.4|36486.4|36511.4|36491.4|36502.9|36482.9|48
1611169200000|2021-01-20 19:00:00|36507.9|36487.9|36495.4|36475.4|36510.4|36490.4|36490.4|36470.4|34
1611169500000|2021-01-20 19:05:00|36492.9|36472.9|36496.4|36476.4|36496.4|36476.4|36490.4|36470.4|36
1611169800000|2021-01-20 19:10:00|36500.4|36480.4|36453.9|36433.9|36500.4|36480.4|36451.4|36431.4|63
1611170100000|2021-01-20 19:15:00|36455.4|36435.4|36475.4|36455.4|36478.9|36458.9|36455.4|36435.4|54
1611170400000|2021-01-20 19:20:00|36474.4|36454.4|36456.4|36436.4|36474.4|36454.4|36455.4|36435.4|40
1611170700000|2021-01-20 19:25:00|36458.9|36438.9|36468.9|36448.9|36468.9|36448.9|36453.9|36433.9|20
1611171000000|2021-01-20 19:30:00|36471.4|36451.4|36476.4|36456.4|36483.9|36463.9|36467.5|36447.5|28
1611171300000|2021-01-20 19:35:00|36477.5|36457.5|36478.9|36458.9|36482.5|36462.5|36476.4|36456.4|6
1611171600000|2021-01-20 19:40:00|36476.4|36456.4|36476.9|36456.9|36476.9|36456.9|36471.9|36451.9|19
1611171900000|2021-01-20 19:45:00|36475.4|36455.4|36482.9|36462.9|36483.9|36463.9|36475.4|36455.4|16
1611172200000|2021-01-20 19:50:00|36481.4|36461.4|36481.4|36461.4|36483.9|36463.9|36478.9|36458.9|16
1611172500000|2021-01-20 19:55:00|36482.5|36462.5|36480.4|36460.4|36486.4|36466.4|36475.4|36455.4|18
1611172800000|2021-01-20 20:00:00|36478.9|36458.9|36471.9|36451.9|36480.4|36460.4|36471.9|36451.9|8
1611173100000|2021-01-20 20:05:00|36475.4|36455.4|36478.9|36458.9|36480.4|36460.4|36475.4|36455.4|15
1611173400000|2021-01-20 20:10:00|36480.4|36460.4|36463.9|36443.9|36480.4|36460.4|36462.9|36442.9|18
1611173700000|2021-01-20 20:15:00|36465.4|36445.4|36466.4|36446.4|36467.9|36447.9|36463.9|36443.9|14
1611174000000|2021-01-20 20:20:00|36465|36445|36460.4|36440.4|36466.4|36446.4|36456.4|36436.4|11
1611174300000|2021-01-20 20:25:00|36461.4|36441.4|36460.4|36440.4|36463.9|36443.9|36457.9|36437.9|14
1611174600000|2021-01-20 20:30:00|36459.4|36439.4|36480.4|36460.4|36480.4|36460.4|36459.4|36439.4|51
1611174900000|2021-01-20 20:35:00|36478.9|36458.9|36483.9|36463.9|36483.9|36463.9|36472.9|36452.9|40
1611175200000|2021-01-20 20:40:00|36482.9|36462.9|36495.4|36475.4|36500.4|36480.4|36476.4|36456.4|50
1611175500000|2021-01-20 20:45:00|36494.4|36474.4|36489|36469|36494.4|36474.4|36485.4|36465.4|32
1611175800000|2021-01-20 20:50:00|36487.9|36467.9|36487.9|36467.9|36487.9|36467.9|36480.4|36460.4|29
1611176100000|2021-01-20 20:55:00|36489|36469|36491.5|36471.5|36495.4|36475.4|36485.4|36465.4|38
1611176400000|2021-01-20 21:00:00|36492.5|36472.5|36482.9|36462.9|36494|36474|36475.4|36455.4|28
1611176700000|2021-01-20 21:05:00|36484|36464|36490.4|36470.4|36490.4|36470.4|36484|36464|15
1611177000000|2021-01-20 21:10:00|36491.5|36471.5|36481.5|36461.5|36494|36474|36481.5|36461.5|42
1611177300000|2021-01-20 21:15:00|36480.4|36460.4|36484|36464|36485.4|36465.4|36480.4|36460.4|8
1611177600000|2021-01-20 21:20:00|36485.4|36465.4|36486.5|36466.5|36487.5|36467.5|36485.4|36465.4|5
1611177900000|2021-01-20 21:25:00|36485.4|36465.4|36495.4|36475.4|36497.9|36477.9|36484|36464|49
1611178200000|2021-01-20 21:30:00|36499.4|36479.4|36485.4|36465.4|36499.4|36479.4|36482.9|36462.9|48
1611178500000|2021-01-20 21:35:00|36486.9|36466.9|36485.4|36465.4|36490.4|36470.4|36485.4|36465.4|18
1611178800000|2021-01-20 21:40:00|36482.9|36462.9|36479.4|36459.4|36482.9|36462.9|36479.4|36459.4|8
1611179100000|2021-01-20 21:45:00|36480.4|36460.4|36485.4|36465.4|36490.4|36470.4|36477.5|36457.5|42
1611179400000|2021-01-20 21:50:00|36486.5|36466.5|36495.4|36475.4|36495.4|36475.4|36486.5|36466.5|33
1611179700000|2021-01-20 21:55:00|36494.4|36474.4|36491.5|36471.5|36495.4|36475.4|36491.5|36471.5|51
1611183600000|2021-01-20 23:00:00|36488|36468|36515.5|36495.5|36528|36508|36478|36458|82
1611183900000|2021-01-20 23:05:00|36509.4|36489.4|36520.5|36500.5|36528|36508|36501.9|36481.9|37
1611184200000|2021-01-20 23:10:00|36523|36503|36509|36489|36523|36503|36501.5|36481.5|39
1611184500000|2021-01-20 23:15:00|36507.5|36487.5|36520.5|36500.5|36530.5|36510.5|36503|36483|30
1611184800000|2021-01-20 23:20:00|36516.5|36496.5|36520.5|36500.5|36525.5|36505.5|36516.5|36496.5|18
1611185100000|2021-01-20 23:25:00|36516.5|36496.5|36510.5|36490.5|36516.5|36496.5|36510.5|36490.5|7
1611185400000|2021-01-20 23:30:00|36513|36493|36525.5|36505.5|36525.5|36505.5|36513|36493|26
1611185700000|2021-01-20 23:35:00|36528|36508|36523|36503|36529|36509|36523|36503|13
1611186000000|2021-01-20 23:40:00|36521.5|36501.5|36520.5|36500.5|36521.5|36501.5|36515.5|36495.5|14
1611186300000|2021-01-20 23:45:00|36516.5|36496.5|36519|36499|36534.5|36514.5|36516.5|36496.5|45
1611186600000|2021-01-20 23:50:00|36520.5|36500.5|36510.5|36490.5|36520.5|36500.5|36500.5|36480.5|55
1611186900000|2021-01-20 23:55:00|36509|36489|36495.5|36475.5|36509|36489|36495.5|36475.5|13
1611187200000|2021-01-21 00:00:00|36491.5|36471.5|36497|36477|36498|36478|36484|36464|22
1611187500000|2021-01-21 00:05:00|36498|36478|36528|36508|36528|36508|36497|36477|41
1611187800000|2021-01-21 00:10:00|36525.5|36505.5|36513|36493|36528|36508|36513|36493|17
1611188100000|2021-01-21 00:15:00|36515.5|36495.5|36513|36493|36523|36503|36513|36493|26
1611188400000|2021-01-21 00:20:00|36510.5|36490.5|36518|36498|36520.5|36500.5|36510.5|36490.5|22
1611188700000|2021-01-21 00:25:00|36520.5|36500.5|36515.5|36495.5|36520.5|36500.5|36515.5|36495.5|14
1611189000000|2021-01-21 00:30:00|36513|36493|36490.5|36470.5|36520.5|36500.5|36490.5|36470.5|33
1611189300000|2021-01-21 00:35:00|36491.5|36471.5|36495.5|36475.5|36500.5|36480.5|36491.5|36471.5|32
1611189600000|2021-01-21 00:40:00|36498|36478|36487|36467|36498|36478|36487|36467|16
1611189900000|2021-01-21 00:45:00|36488|36468|36491.5|36471.5|36498|36478|36487|36467|15
1611190200000|2021-01-21 00:50:00|36490.5|36470.5|36500.5|36480.5|36500.5|36480.5|36488|36468|16
1611190500000|2021-01-21 00:55:00|36501.5|36481.5|36510.5|36490.5|36515.5|36495.5|36500.5|36480.5|18
1611190800000|2021-01-21 01:00:00|36506.5|36486.5|36543|36523|36545.5|36525.5|36486.5|36466.5|291
1611191100000|2021-01-21 01:05:00|36541.5|36521.5|36525.5|36505.5|36552|36532|36505.5|36485.5|210
1611191400000|2021-01-21 01:10:00|36528|36508|36519|36499|36559|36539|36519|36499|162
1611191700000|2021-01-21 01:15:00|36520.5|36500.5|36504.5|36484.5|36538|36518|36500.5|36480.5|139
1611192000000|2021-01-21 01:20:00|36500.5|36480.5|36515.5|36495.5|36518|36498|36495.5|36475.5|70
1611192300000|2021-01-21 01:25:00|36518|36498|36517|36497|36525.5|36505.5|36503|36483|41
1611192600000|2021-01-21 01:30:00|36518|36498|36535.1|36515.1|36540.1|36520.1|36515.5|36495.5|164
1611192900000|2021-01-21 01:35:00|36536.1|36516.1|36555.1|36535.1|36556.1|36536.1|36527.6|36507.6|93
1611193200000|2021-01-21 01:40:00|36557.6|36537.6|36531.6|36511.6|36562.6|36542.6|36530.1|36510.1|103
1611193500000|2021-01-21 01:45:00|36530.1|36510.1|36512.6|36492.6|36536.1|36516.1|36507.6|36487.6|108
1611193800000|2021-01-21 01:50:00|36514.6|36494.6|36515.1|36495.1|36527.6|36507.6|36505.1|36485.1|61
1611194100000|2021-01-21 01:55:00|36517.6|36497.6|36547.6|36527.6|36547.6|36527.6|36510.1|36490.1|101
1611194400000|2021-01-21 02:00:00|36545.1|36525.1|36562.6|36542.6|36577.6|36557.6|36540.1|36520.1|174
1611194700000|2021-01-21 02:05:00|36565.1|36545.1|36616.6|36596.6|36617.6|36597.6|36558.6|36538.6|368
1611195000000|2021-01-21 02:10:00|36617.6|36597.6|36620.1|36600.1|36627.6|36607.6|36602.6|36582.6|214
1611195300000|2021-01-21 02:15:00|36617.6|36597.6|36605.1|36585.1|36617.6|36597.6|36600.1|36580.1|72
1611195600000|2021-01-21 02:20:00|36602.6|36582.6|36592.6|36572.6|36605.1|36585.1|36592.6|36572.6|29
1611195900000|2021-01-21 02:25:00|36591.1|36571.1|36592.6|36572.6|36597.6|36577.6|36580.1|36560.1|54
1611196200000|2021-01-21 02:30:00|36593.6|36573.6|36567.6|36547.6|36627.6|36607.6|36566.6|36546.6|205
1611196500000|2021-01-21 02:35:00|36570.1|36550.1|36585.1|36565.1|36592.6|36572.6|36562.6|36542.6|154
1611196800000|2021-01-21 02:40:00|36587.6|36567.6|36578.6|36558.6|36592.6|36572.6|36570.1|36550.1|116
1611197100000|2021-01-21 02:45:00|36579.6|36559.6|36617.6|36597.6|36622.6|36602.6|36567.6|36547.6|117
1611197400000|2021-01-21 02:50:00|36618.6|36598.6|36632.6|36612.6|36632.6|36612.6|36612.6|36592.6|117
1611197700000|2021-01-21 02:55:00|36628.6|36608.6|36655.1|36635.1|36669.1|36649.1|36622.6|36602.6|228
1611198000000|2021-01-21 03:00:00|36656.1|36636.1|36666.6|36646.6|36681.1|36661.1|36647.6|36627.6|182
1611198300000|2021-01-21 03:05:00|36667.6|36647.6|36671.6|36651.6|36697.6|36677.6|36666.6|36646.6|241
1611198600000|2021-01-21 03:10:00|36669.1|36649.1|36652.6|36632.6|36682.6|36662.6|36647.6|36627.6|145
1611198900000|2021-01-21 03:15:00|36654.1|36634.1|36647.6|36627.6|36660.1|36640.1|36642.6|36622.6|112
1611199200000|2021-01-21 03:20:00|36649.1|36629.1|36652.6|36632.6|36657.6|36637.6|36637.6|36617.6|95
1611199500000|2021-01-21 03:25:00|36651.1|36631.1|36667.6|36647.6|36672.6|36652.6|36647.6|36627.6|101
1611199800000|2021-01-21 03:30:00|36666.6|36646.6|36646.6|36626.6|36667.6|36647.6|36646.6|36626.6|49
1611200100000|2021-01-21 03:35:00|36645.6|36625.6|36642.6|36622.6|36647.6|36627.6|36637.6|36617.6|46
1611200400000|2021-01-21 03:40:00|36641.6|36621.6|36656.6|36636.6|36656.6|36636.6|36637.6|36617.6|31
1611200700000|2021-01-21 03:45:00|36660.6|36640.6|36657.6|36637.6|36662.6|36642.6|36657.6|36637.6|23
1611201000000|2021-01-21 03:50:00|36658.6|36638.6|36660.1|36640.1|36662.6|36642.6|36657.6|36637.6|22
1611201300000|2021-01-21 03:55:00|36657.6|36637.6|36657.6|36637.6|36657.6|36637.6|36650.1|36630.1|24
1611201600000|2021-01-21 04:00:00|36662.6|36642.6|36667.6|36647.6|36672.6|36652.6|36657.6|36637.6|51
1611201900000|2021-01-21 04:05:00|36666.1|36646.1|36656.6|36636.6|36666.1|36646.1|36655.1|36635.1|16
1611202200000|2021-01-21 04:10:00|36657.6|36637.6|36657.6|36637.6|36662.6|36642.6|36656.6|36636.6|8
1611202500000|2021-01-21 04:15:00|36658.7|36638.7|36657.6|36637.6|36662.6|36642.6|36652.6|36632.6|21
1611202800000|2021-01-21 04:20:00|36660.1|36640.1|36657.6|36637.6|36662.6|36642.6|36657.6|36637.6|7
1611203100000|2021-01-21 04:25:00|36658.7|36638.7|36670.1|36650.1|36670.1|36650.1|36653.7|36633.7|36
1611203400000|2021-01-21 04:30:00|36672.6|36652.6|36671.6|36651.6|36675.1|36655.1|36665.1|36645.1|24
1611203700000|2021-01-21 04:35:00|36672.6|36652.6|36666.6|36646.6|36677.6|36657.6|36662.6|36642.6|46
1611204000000|2021-01-21 04:40:00|36665.1|36645.1|36653.7|36633.7|36665.1|36645.1|36653.7|36633.7|13
1611204300000|2021-01-21 04:45:00|36652.6|36632.6|36652.6|36632.6|36657.6|36637.6|36647.6|36627.6|41
1611204600000|2021-01-21 04:50:00|36650.1|36630.1|36652.6|36632.6|36657.6|36637.6|36647.6|36627.6|23
1611204900000|2021-01-21 04:55:00|36657.6|36637.6|36647.6|36627.6|36657.6|36637.6|36647.6|36627.6|12
1611205200000|2021-01-21 05:00:00|36650.1|36630.1|36672.6|36652.6|36672.6|36652.6|36647.6|36627.6|62
1611205500000|2021-01-21 05:05:00|36671.6|36651.6|36657.6|36637.6|36672.6|36652.6|36652.6|36632.6|52
1611205800000|2021-01-21 05:10:00|36660.1|36640.1|36657.6|36637.6|36662.6|36642.6|36657.6|36637.6|15
1611206100000|2021-01-21 05:15:00|36660.1|36640.1|36657.6|36637.6|36662.6|36642.6|36652.6|36632.6|23
1611206400000|2021-01-21 05:20:00|36656.6|36636.6|36662.7|36642.7|36662.7|36642.7|36652.6|36632.6|27
1611206700000|2021-01-21 05:25:00|36660.2|36640.2|36652.7|36632.7|36662.7|36642.7|36652.7|36632.7|28
1611207000000|2021-01-21 05:30:00|36654.7|36634.7|36672.7|36652.7|36696.2|36676.2|36654.7|36634.7|210
1611207300000|2021-01-21 05:35:00|36673.7|36653.7|36672.7|36652.7|36692.7|36672.7|36660.2|36640.2|78
1611207600000|2021-01-21 05:40:00|36670.2|36650.2|36673.7|36653.7|36681.2|36661.2|36662.7|36642.7|62
1611207900000|2021-01-21 05:45:00|36676.2|36656.2|36630.2|36610.2|36687.7|36667.7|36627.7|36607.7|188
1611208200000|2021-01-21 05:50:00|36632.7|36612.7|36607.7|36587.7|36637.7|36617.7|36602.7|36582.7|178
1611208500000|2021-01-21 05:55:00|36610.2|36590.2|36647.7|36627.7|36650.2|36630.2|36607.7|36587.7|126
1611208800000|2021-01-21 06:00:00|36642.7|36622.7|36650.2|36630.2|36666.2|36646.2|36627.7|36607.7|172
1611209100000|2021-01-21 06:05:00|36647.7|36627.7|36637.7|36617.7|36650.2|36630.2|36627.7|36607.7|74
1611209400000|2021-01-21 06:10:00|36639.1|36619.1|36655.2|36635.2|36655.2|36635.2|36635.2|36615.2|75
1611209700000|2021-01-21 06:15:00|36652.7|36632.7|36655.2|36635.2|36662.7|36642.7|36643.7|36623.7|68
1611210000000|2021-01-21 06:20:00|36657.7|36637.7|36612.7|36592.7|36672.7|36652.7|36605.2|36585.2|146
1611210300000|2021-01-21 06:25:00|36610.2|36590.2|36638.7|36618.7|36649.2|36629.2|36607.7|36587.7|173
1611210600000|2021-01-21 06:30:00|36637.7|36617.7|36657.7|36637.7|36662.7|36642.7|36617.7|36597.7|160
1611210900000|2021-01-21 06:35:00|36655.2|36635.2|36670.2|36650.2|36672.7|36652.7|36653.7|36633.7|132
1611211200000|2021-01-21 06:40:00|36672.7|36652.7|36625.2|36605.2|36672.7|36652.7|36625.2|36605.2|102
1611211500000|2021-01-21 06:45:00|36626.2|36606.2|36604.2|36584.2|36632.7|36612.7|36600.2|36580.2|156
1611211800000|2021-01-21 06:50:00|36602.7|36582.7|36620.2|36600.2|36625.2|36605.2|36585.2|36565.2|132
1611212100000|2021-01-21 06:55:00|36617.7|36597.7|36645.2|36625.2|36645.2|36625.2|36610.2|36590.2|74
1611212400000|2021-01-21 07:00:00|36642.7|36622.7|36637.7|36617.7|36661.7|36641.7|36634.2|36614.2|95
1611212700000|2021-01-21 07:05:00|36641.7|36621.7|36632.7|36612.7|36650.2|36630.2|36631.2|36611.2|58
1611213000000|2021-01-21 07:10:00|36631.7|36611.7|36610.2|36590.2|36631.7|36611.7|36607.7|36587.7|61
1611213300000|2021-01-21 07:15:00|36611.2|36591.2|36617.7|36597.7|36622.7|36602.7|36600.2|36580.2|84
1611213600000|2021-01-21 07:20:00|36618.7|36598.7|36617.7|36597.7|36622.7|36602.7|36597.7|36577.7|90
1611213900000|2021-01-21 07:25:00|36619.2|36599.2|36601.7|36581.7|36622.7|36602.7|36601.7|36581.7|40
1611214200000|2021-01-21 07:30:00|36600.2|36580.2|36582.7|36562.7|36603.2|36583.2|36577.7|36557.7|82
1611214500000|2021-01-21 07:35:00|36587.7|36567.7|36602.7|36582.7|36613.7|36593.7|36585.2|36565.2|81
1611214800000|2021-01-21 07:40:00|36600.2|36580.2|36606.2|36586.2|36608.7|36588.7|36587.7|36567.7|43
1611215100000|2021-01-21 07:45:00|36607.7|36587.7|36620.2|36600.2|36622.7|36602.7|36600.7|36580.7|81
1611215400000|2021-01-21 07:50:00|36617.7|36597.7|36602.7|36582.7|36621.7|36601.7|36598.7|36578.7|59
1611215700000|2021-01-21 07:55:00|36601.7|36581.7|36565.2|36545.2|36601.7|36581.7|36565.2|36545.2|143
1611216000000|2021-01-21 08:00:00|36562.7|36542.7|36610.2|36590.2|36618.7|36598.7|36558.7|36538.7|281
1611216300000|2021-01-21 08:05:00|36611.7|36591.7|36615.7|36595.7|36615.7|36595.7|36595.7|36575.7|99
1611216600000|2021-01-21 08:10:00|36616.7|36596.7|36598.2|36578.2|36620.7|36600.7|36598.2|36578.2|62
1611216900000|2021-01-21 08:15:00|36599.2|36579.2|36560.7|36540.7|36608.2|36588.2|36559.2|36539.2|155
1611217200000|2021-01-21 08:20:00|36555.7|36535.7|36564.7|36544.7|36585.7|36565.7|36536.7|36516.7|181
1611217500000|2021-01-21 08:25:00|36562.2|36542.2|36578.2|36558.2|36588.2|36568.2|36562.2|36542.2|70
1611217800000|2021-01-21 08:30:00|36579.2|36559.2|36558.2|36538.2|36586.7|36566.7|36550.7|36530.7|64
1611218100000|2021-01-21 08:35:00|36555.7|36535.7|36549.7|36529.7|36565.7|36545.7|36528.2|36508.2|123
1611218400000|2021-01-21 08:40:00|36550.7|36530.7|36564.2|36544.2|36568.2|36548.2|36550.7|36530.7|73
1611218700000|2021-01-21 08:45:00|36565.7|36545.7|36598.2|36578.2|36605.7|36585.7|36565.7|36545.7|111
1611219000000|2021-01-21 08:50:00|36595.7|36575.7|36593.2|36573.2|36605.7|36585.7|36588.2|36568.2|108
1611219300000|2021-01-21 08:55:00|36594.7|36574.7|36625.7|36605.7|36628.2|36608.2|36583.2|36563.2|128
1611219600000|2021-01-21 09:00:00|36623.2|36603.2|36631.7|36611.7|36648.2|36628.2|36623.2|36603.2|194
1611219900000|2021-01-21 09:05:00|36630.7|36610.7|36635.7|36615.7|36635.7|36615.7|36620.7|36600.7|90
1611220200000|2021-01-21 09:10:00|36633.2|36613.2|36640.7|36620.7|36640.7|36620.7|36630.7|36610.7|45
1611220500000|2021-01-21 09:15:00|36638.2|36618.2|36631.7|36611.7|36640.7|36620.7|36625.7|36605.7|73
1611220800000|2021-01-21 09:20:00|36630.7|36610.7|36631.7|36611.7|36635.7|36615.7|36625.7|36605.7|25
1611221100000|2021-01-21 09:25:00|36632.7|36612.7|36641.7|36621.7|36641.7|36621.7|36623.2|36603.2|96
1611221400000|2021-01-21 09:30:00|36640.2|36620.2|36623.2|36603.2|36644.2|36624.2|36622.2|36602.2|129
1611221700000|2021-01-21 09:35:00|36620.7|36600.7|36602.2|36582.2|36620.7|36600.7|36602.2|36582.2|102
1611222000000|2021-01-21 09:40:00|36603.2|36583.2|36616.7|36596.7|36635.7|36615.7|36602.2|36582.2|98
1611222300000|2021-01-21 09:45:00|36618.2|36598.2|36618.2|36598.2|36621.7|36601.7|36605.7|36585.7|55
1611222600000|2021-01-21 09:50:00|36616.7|36596.7|36625.7|36605.7|36625.7|36605.7|36598.2|36578.2|39
1611222900000|2021-01-21 09:55:00|36627.2|36607.2|36625.7|36605.7|36628.2|36608.2|36610.7|36590.7|48
1611223200000|2021-01-21 10:00:00|36626.7|36606.7|36619.2|36599.2|36630.7|36610.7|36610.7|36590.7|31
1611223500000|2021-01-21 10:05:00|36623.2|36603.2|36624.7|36604.7|36625.7|36605.7|36608.2|36588.2|41
1611223800000|2021-01-21 10:10:00|36623.2|36603.2|36593.2|36573.2|36630.7|36610.7|36590.7|36570.7|62
1611224100000|2021-01-21 10:15:00|36598.2|36578.2|36583.2|36563.2|36600.7|36580.7|36576.2|36556.2|74
1611224400000|2021-01-21 10:20:00|36585.7|36565.7|36590.7|36570.7|36591.7|36571.7|36568.2|36548.2|46
1611224700000|2021-01-21 10:25:00|36586.7|36566.7|36585.7|36565.7|36600.7|36580.7|36583.2|36563.2|29
1611225000000|2021-01-21 10:30:00|36583.2|36563.2|36560.7|36540.7|36586.7|36566.7|36560.7|36540.7|77
1611225300000|2021-01-21 10:35:00|36558.2|36538.2|36550.7|36530.7|36565.7|36545.7|36548.2|36528.2|66
1611225600000|2021-01-21 10:40:00|36551.7|36531.7|36558.2|36538.2|36558.7|36538.7|36548.2|36528.2|91
1611225900000|2021-01-21 10:45:00|36560.7|36540.7|36580.7|36560.7|36585.7|36565.7|36560.7|36540.7|63
1611226200000|2021-01-21 10:50:00|36584.7|36564.7|36585.7|36565.7|36590.7|36570.7|36570.7|36550.7|45
1611226500000|2021-01-21 10:55:00|36591.7|36571.7|36585.7|36565.7|36595.7|36575.7|36585.7|36565.7|69
1611226800000|2021-01-21 11:00:00|36580.7|36560.7|36570.7|36550.7|36580.7|36560.7|36562.2|36542.2|52
1611227100000|2021-01-21 11:05:00|36569.2|36549.2|36590.7|36570.7|36595.7|36575.7|36566.7|36546.7|56
1611227400000|2021-01-21 11:10:00|36585.7|36565.7|36587.8|36567.8|36588.2|36568.2|36580.7|36560.7|68
1611227700000|2021-01-21 11:15:00|36585.7|36565.7|36595.7|36575.7|36600.7|36580.7|36584.3|36564.3|88
1611228000000|2021-01-21 11:20:00|36598.2|36578.2|36610.7|36590.7|36615.7|36595.7|36595.7|36575.7|131
1611228300000|2021-01-21 11:25:00|36605.7|36585.7|36618.2|36598.2|36618.2|36598.2|36605.7|36585.7|78
1611228600000|2021-01-21 11:30:00|36616.8|36596.8|36614.7|36594.7|36616.8|36596.8|36598.2|36578.2|70
1611228900000|2021-01-21 11:35:00|36610.7|36590.7|36628.2|36608.2|36630.7|36610.7|36610.7|36590.7|59
1611229200000|2021-01-21 11:40:00|36627.2|36607.2|36639.7|36619.7|36640.7|36620.7|36625.7|36605.7|75
1611229500000|2021-01-21 11:45:00|36638.2|36618.2|36635.8|36615.8|36640.7|36620.7|36630.7|36610.7|87
1611229800000|2021-01-21 11:50:00|36637.2|36617.2|36620.8|36600.8|36639.3|36619.3|36614.3|36594.3|98
1611230100000|2021-01-21 11:55:00|36623.3|36603.3|36625.8|36605.8|36630.8|36610.8|36615.8|36595.8|64
1611230400000|2021-01-21 12:00:00|36623.3|36603.3|36610.8|36590.8|36629.3|36609.3|36600.8|36580.8|110
1611230700000|2021-01-21 12:05:00|36608.3|36588.3|36608.3|36588.3|36618.3|36598.3|36605.8|36585.8|48
1611231000000|2021-01-21 12:10:00|36605.8|36585.8|36621.8|36601.8|36624.3|36604.3|36603.3|36583.3|28
1611231300000|2021-01-21 12:15:00|36620.8|36600.8|36621.8|36601.8|36629.3|36609.3|36613.3|36593.3|58
1611231600000|2021-01-21 12:20:00|36620.8|36600.8|36615.8|36595.8|36625.8|36605.8|36610.8|36590.8|99
1611231900000|2021-01-21 12:25:00|36616.8|36596.8|36630.8|36610.8|36633.3|36613.3|36605.8|36585.8|130
1611232200000|2021-01-21 12:30:00|36629.8|36609.8|36602.3|36582.3|36630.8|36610.8|36594.3|36574.3|390
1611232500000|2021-01-21 12:35:00|36603.7|36583.7|36619.3|36599.3|36619.3|36599.3|36600.8|36580.8|186
1611232800000|2021-01-21 12:40:00|36620.3|36600.3|36623.3|36603.3|36635.8|36615.8|36618.3|36598.3|101
1611233100000|2021-01-21 12:45:00|36621.8|36601.8|36640.3|36620.3|36640.3|36620.3|36620.8|36600.8|75
1611233400000|2021-01-21 12:50:00|36642.8|36622.8|36620.8|36600.8|36650.8|36630.8|36615.8|36595.8|161
1611233700000|2021-01-21 12:55:00|36618.3|36598.3|36645.8|36625.8|36645.8|36625.8|36611.8|36591.8|119
1611234000000|2021-01-21 13:00:00|36643.3|36623.3|36661.8|36641.8|36689.3|36669.3|36639.8|36619.8|692
1611234300000|2021-01-21 13:05:00|36663.3|36643.3|36748.3|36728.3|36750.8|36730.8|36655.8|36635.8|786
1611234600000|2021-01-21 13:10:00|36749.3|36729.3|36741.8|36721.8|36765.8|36745.8|36715.8|36695.8|660
1611234900000|2021-01-21 13:15:00|36740.8|36720.8|36741.8|36721.8|36748.3|36728.3|36700.8|36680.8|271
1611235200000|2021-01-21 13:20:00|36740.8|36720.8|36765.8|36745.8|36769.3|36749.3|36720.8|36700.8|223
1611235500000|2021-01-21 13:25:00|36766.8|36746.8|36730.8|36710.8|36769.3|36749.3|36730.3|36710.3|378
1611235800000|2021-01-21 13:30:00|36735.8|36715.8|36703.3|36683.3|36735.8|36715.8|36665.8|36645.8|495
1611236100000|2021-01-21 13:35:00|36704.3|36684.3|36718.8|36698.8|36719.8|36699.8|36681.8|36661.8|251
1611236400000|2021-01-21 13:40:00|36719.8|36699.8|36705.8|36685.8|36745.8|36725.8|36700.8|36680.8|236
1611236700000|2021-01-21 13:45:00|36710.8|36690.8|36713.3|36693.3|36725.8|36705.8|36705.8|36685.8|193
1611237000000|2021-01-21 13:50:00|36710.8|36690.8|36689.8|36669.8|36734.3|36714.3|36670.8|36650.8|418
1611237300000|2021-01-21 13:55:00|36690.8|36670.8|36625.8|36605.8|36708.3|36688.3|36613.3|36593.3|486
1611237600000|2021-01-21 14:00:00|36623.3|36603.3|36623.3|36603.3|36631.8|36611.8|36592.3|36572.3|527
1611237900000|2021-01-21 14:05:00|36625.8|36605.8|36605.8|36585.8|36625.8|36605.8|36595.8|36575.8|214
1611238200000|2021-01-21 14:10:00|36604.8|36584.8|36623.3|36603.3|36634.8|36614.8|36580.8|36560.8|295
1611238500000|2021-01-21 14:15:00|36620.8|36600.8|36608.8|36588.8|36622.3|36602.3|36583.8|36563.8|348
1611238800000|2021-01-21 14:20:00|36603.8|36583.8|36622.8|36602.8|36628.8|36608.8|36603.8|36583.8|166
1611239100000|2021-01-21 14:25:00|36623.8|36603.8|36623.8|36603.8|36651.3|36631.3|36608.8|36588.8|468
1611239400000|2021-01-21 14:30:00|36622.8|36602.8|36596.3|36576.3|36637.3|36617.3|36548.8|36528.8|443
1611239700000|2021-01-21 14:35:00|36594.8|36574.8|36448.8|36428.8|36598.8|36578.8|36433.8|36413.8|917
1611240000000|2021-01-21 14:40:00|36447.8|36427.8|36431.8|36411.8|36478.8|36458.8|36384.3|36364.3|1220
1611240300000|2021-01-21 14:45:00|36429.3|36409.3|36446.8|36426.8|36455.8|36435.8|36381.8|36361.8|745
1611240600000|2021-01-21 14:50:00|36449.3|36429.3|36479.3|36459.3|36481.8|36461.8|36427.8|36407.8|594
1611240900000|2021-01-21 14:55:00|36476.8|36456.8|36436.8|36416.8|36476.8|36456.8|36426.8|36406.8|295
1611241200000|2021-01-21 15:00:00|36435.8|36415.8|36466.8|36446.8|36471.8|36451.8|36406.8|36386.8|344
1611241500000|2021-01-21 15:05:00|36465.3|36445.3|36461.8|36441.8|36479.3|36459.3|36441.8|36421.8|214
1611241800000|2021-01-21 15:10:00|36458.3|36438.3|36511.8|36491.8|36514.3|36494.3|36451.8|36431.8|277
1611242100000|2021-01-21 15:15:00|36506.8|36486.8|36486.8|36466.8|36511.8|36491.8|36486.8|36466.8|261
1611242400000|2021-01-21 15:20:00|36484.8|36464.8|36516.8|36496.8|36526.8|36506.8|36464.3|36444.3|261
1611242700000|2021-01-21 15:25:00|36521.8|36501.8|36505.8|36485.8|36541.8|36521.8|36505.3|36485.3|217
1611243000000|2021-01-21 15:30:00|36504.8|36484.8|36486.8|36466.8|36506.8|36486.8|36461.8|36441.8|308
1611243300000|2021-01-21 15:35:00|36487.8|36467.8|36491.8|36471.8|36499.3|36479.3|36467.8|36447.8|181
1611243600000|2021-01-21 15:40:00|36489.3|36469.3|36506.8|36486.8|36511.8|36491.8|36479.8|36459.8|154
1611243900000|2021-01-21 15:45:00|36503.3|36483.3|36519.3|36499.3|36528.8|36508.8|36477.8|36457.8|168
1611244200000|2021-01-21 15:50:00|36520.3|36500.3|36501.8|36481.8|36522.8|36502.8|36489.3|36469.3|197
1611244500000|2021-01-21 15:55:00|36496.8|36476.8|36462.8|36442.8|36499.3|36479.3|36456.8|36436.8|235
1611244800000|2021-01-21 16:00:00|36461.8|36441.8|36467.8|36447.8|36486.8|36466.8|36419.3|36399.3|351
1611245100000|2021-01-21 16:05:00|36466.8|36446.8|36440.3|36420.3|36471.8|36451.8|36427.8|36407.8|145
1611245400000|2021-01-21 16:10:00|36438.3|36418.3|36460.3|36440.3|36465.3|36445.3|36411.8|36391.8|179
1611245700000|2021-01-21 16:15:00|36457.8|36437.8|36474.3|36454.3|36483.8|36463.8|36446.8|36426.8|209
1611246000000|2021-01-21 16:20:00|36475.3|36455.3|36477.8|36457.8|36480.3|36460.3|36467.8|36447.8|110
1611246300000|2021-01-21 16:25:00|36479.3|36459.3|36458.3|36438.3|36500.8|36480.8|36458.3|36438.3|150
1611246600000|2021-01-21 16:30:00|36457.3|36437.3|36415.8|36395.8|36466.8|36446.8|36415.8|36395.8|255
1611246900000|2021-01-21 16:35:00|36416.8|36396.8|36414.3|36394.3|36422.8|36402.8|36400.8|36380.8|331
1611247200000|2021-01-21 16:40:00|36412.8|36392.8|36410.3|36390.3|36415.3|36395.3|36387.8|36367.8|207
1611247500000|2021-01-21 16:45:00|36411.3|36391.3|36423.3|36403.3|36431.8|36411.8|36401.8|36381.8|217
1611247800000|2021-01-21 16:50:00|36421.8|36401.8|36431.8|36411.8|36435.3|36415.3|36417.8|36397.8|158
1611248100000|2021-01-21 16:55:00|36432.8|36412.8|36449.3|36429.3|36464.3|36444.3|36432.8|36412.8|170
1611248400000|2021-01-21 17:00:00|36448.3|36428.3|36441.8|36421.8|36456.8|36436.8|36432.3|36412.3|93
1611248700000|2021-01-21 17:05:00|36440.8|36420.8|36441.4|36421.4|36455.8|36435.8|36435.3|36415.3|56
1611249000000|2021-01-21 17:10:00|36445.3|36425.3|36405.8|36385.8|36456.8|36436.8|36405.8|36385.8|166
1611249300000|2021-01-21 17:15:00|36403.3|36383.3|36394.3|36374.3|36404.3|36384.3|36391.8|36371.8|185
1611249600000|2021-01-21 17:20:00|36392.9|36372.9|36416.8|36396.8|36416.8|36396.8|36391.8|36371.8|187
1611249900000|2021-01-21 17:25:00|36419.3|36399.3|36415.8|36395.8|36441.8|36421.8|36415.8|36395.8|132
1611250200000|2021-01-21 17:30:00|36416.8|36396.8|36451.9|36431.9|36453.3|36433.3|36408.3|36388.3|221
1611250500000|2021-01-21 17:35:00|36452.9|36432.9|36441.9|36421.9|36456.9|36436.9|36440.4|36420.4|165
1611250800000|2021-01-21 17:40:00|36442.9|36422.9|36456.9|36436.9|36457.9|36437.9|36442.9|36422.9|95
1611251100000|2021-01-21 17:45:00|36453.3|36433.3|36466.9|36446.9|36469.4|36449.4|36448.3|36428.3|116
1611251400000|2021-01-21 17:50:00|36470.4|36450.4|36485.4|36465.4|36488.9|36468.9|36470.4|36450.4|218
1611251700000|2021-01-21 17:55:00|36486.9|36466.9|36526.9|36506.9|36528.4|36508.4|36481.9|36461.9|1170
1611252000000|2021-01-21 18:00:00|36525.4|36505.4|36513.4|36493.4|36526.9|36506.9|36511.3|36491.3|284
1611252300000|2021-01-21 18:05:00|36514.4|36494.4|36510.4|36490.4|36514.4|36494.4|36506.9|36486.9|82
1611252600000|2021-01-21 18:10:00|36511.9|36491.9|36501.9|36481.9|36511.9|36491.9|36496.9|36476.9|59
1611252900000|2021-01-21 18:15:00|36500.4|36480.4|36516.9|36496.9|36516.9|36496.9|36490.4|36470.4|121
1611253200000|2021-01-21 18:20:00|36520.4|36500.4|36534.4|36514.4|36534.4|36514.4|36515.9|36495.9|91
1611253500000|2021-01-21 18:25:00|36533.4|36513.4|36521.9|36501.9|36533.4|36513.4|36515.4|36495.4|58
1611253800000|2021-01-21 18:30:00|36519.4|36499.4|36505.9|36485.9|36520.4|36500.4|36501.9|36481.9|45
1611254100000|2021-01-21 18:35:00|36506.9|36486.9|36511.9|36491.9|36516.9|36496.9|36504.4|36484.4|19
1611254400000|2021-01-21 18:40:00|36514.4|36494.4|36508.4|36488.4|36518.4|36498.4|36508.4|36488.4|37
1611254700000|2021-01-21 18:45:00|36505.9|36485.9|36481.9|36461.9|36505.9|36485.9|36476.9|36456.9|86
1611255000000|2021-01-21 18:50:00|36484.4|36464.4|36491.9|36471.9|36494.4|36474.4|36484.4|36464.4|65
1611255300000|2021-01-21 18:55:00|36486.9|36466.9|36496.9|36476.9|36504.4|36484.4|36481.9|36461.9|49
1611255600000|2021-01-21 19:00:00|36495.9|36475.9|36501.9|36481.9|36505.9|36485.9|36491.9|36471.9|27
1611255900000|2021-01-21 19:05:00|36504.4|36484.4|36514.4|36494.4|36516.9|36496.9|36504.4|36484.4|22
1611256200000|2021-01-21 19:10:00|36515.4|36495.4|36553.4|36533.4|36553.4|36533.4|36515.4|36495.4|91
1611256500000|2021-01-21 19:15:00|36551.9|36531.9|36533.4|36513.4|36559.4|36539.4|36533.4|36513.4|43
1611256800000|2021-01-21 19:20:00|36536.9|36516.9|36546.9|36526.9|36546.9|36526.9|36536.9|36516.9|40
1611257100000|2021-01-21 19:25:00|36549.4|36529.4|36546.9|36526.9|36555.9|36535.9|36541.9|36521.9|40
1611257400000|2021-01-21 19:30:00|36541.9|36521.9|36526.9|36506.9|36541.9|36521.9|36526.9|36506.9|30
1611257700000|2021-01-21 19:35:00|36528.4|36508.4|36534.4|36514.4|36538.4|36518.4|36526.9|36506.9|15
1611258000000|2021-01-21 19:40:00|36531.9|36511.9|36522.9|36502.9|36531.9|36511.9|36522.9|36502.9|11
1611258300000|2021-01-21 19:45:00|36524.4|36504.4|36521.9|36501.9|36524.4|36504.4|36521.9|36501.9|17
1611258600000|2021-01-21 19:50:00|36522.9|36502.9|36528.4|36508.4|36528.4|36508.4|36522.9|36502.9|12
1611258900000|2021-01-21 19:55:00|36526.9|36506.9|36534.4|36514.4|36538.4|36518.4|36526.9|36506.9|19
1611259200000|2021-01-21 20:00:00|36531.9|36511.9|36519.4|36499.4|36531.9|36511.9|36507.9|36487.9|29
1611259500000|2021-01-21 20:05:00|36520.9|36500.9|36525.4|36505.4|36528.4|36508.4|36519.4|36499.4|10
1611259800000|2021-01-21 20:10:00|36524.4|36504.4|36512.9|36492.9|36525.4|36505.4|36511.4|36491.4|34
1611260100000|2021-01-21 20:15:00|36511.9|36491.9|36515.4|36495.4|36520.9|36500.9|36507.9|36487.9|37
1611260400000|2021-01-21 20:20:00|36516.4|36496.4|36510.4|36490.4|36517.9|36497.9|36510.4|36490.4|24
1611260700000|2021-01-21 20:25:00|36509.4|36489.4|36516.9|36496.9|36516.9|36496.9|36507.9|36487.9|11
1611261000000|2021-01-21 20:30:00|36515.9|36495.9|36521.9|36501.9|36523.4|36503.4|36511.9|36491.9|37
1611261300000|2021-01-21 20:35:00|36522.9|36502.9|36525.4|36505.4|36526.9|36506.9|36521.9|36501.9|20
1611261600000|2021-01-21 20:40:00|36523.9|36503.9|36521.9|36501.9|36523.9|36503.9|36521.9|36501.9|27
1611261900000|2021-01-21 20:45:00|36526.9|36506.9|36536.4|36516.4|36538.9|36518.9|36526.9|36506.9|36
1611262200000|2021-01-21 20:50:00|36535.4|36515.4|36541.9|36521.9|36546.9|36526.9|36535.4|36515.4|38
1611262500000|2021-01-21 20:55:00|36540.4|36520.4|36521.9|36501.9|36541.9|36521.9|36521.9|36501.9|38
1611262800000|2021-01-21 21:00:00|36522.9|36502.9|36526.9|36506.9|36526.9|36506.9|36521.9|36501.9|19
1611263100000|2021-01-21 21:05:00|36525.4|36505.4|36522.9|36502.9|36526.9|36506.9|36522.9|36502.9|14
1611263400000|2021-01-21 21:10:00|36524.4|36504.4|36523|36503|36526.9|36506.9|36521.9|36501.9|18
1611263700000|2021-01-21 21:15:00|36526.9|36506.9|36526.9|36506.9|36526.9|36506.9|36521.9|36501.9|11
1611264000000|2021-01-21 21:20:00|36525.5|36505.5|36527|36507|36527|36507|36522|36502|25
1611264300000|2021-01-21 21:25:00|36529.5|36509.5|36541|36521|36541|36521|36529.5|36509.5|35
1611264600000|2021-01-21 21:30:00|36537|36517|36536|36516|36542|36522|36534.5|36514.5|46
1611264900000|2021-01-21 21:35:00|36534.5|36514.5|36531|36511|36534.5|36514.5|36531|36511|16
1611265200000|2021-01-21 21:40:00|36532.5|36512.5|36532|36512|36533.5|36513.5|36528.5|36508.5|7
1611265500000|2021-01-21 21:45:00|36531|36511|36537|36517|36542|36522|36528.5|36508.5|60
1611265800000|2021-01-21 21:50:00|36539.5|36519.5|36533|36513|36542|36522|36533|36513|39
1611266100000|2021-01-21 21:55:00|36535.5|36515.5|36512|36492|36535.5|36515.5|36512|36492|50
1611270000000|2021-01-21 23:00:00|36516.5|36496.5|36529.5|36509.5|36539.5|36519.5|36499.5|36479.5|78
1611270300000|2021-01-21 23:05:00|36530.5|36510.5|36546|36526|36554.5|36534.5|36530.5|36510.5|46
1611270600000|2021-01-21 23:10:00|36547|36527|36552|36532|36559.5|36539.5|36547|36527|31
1611270900000|2021-01-21 23:15:00|36553|36533|36542|36522|36554.5|36534.5|36537|36517|34
1611271200000|2021-01-21 23:20:00|36544.5|36524.5|36537|36517|36547|36527|36536|36516|20
1611271500000|2021-01-21 23:25:00|36540.5|36520.5|36532|36512|36542|36522|36527|36507|27
1611271800000|2021-01-21 23:30:00|36537|36517|36546|36526|36547|36527|36537|36517|42
1611272100000|2021-01-21 23:35:00|36544.5|36524.5|36523.5|36503.5|36547|36527|36523|36503|27
1611272400000|2021-01-21 23:40:00|36526|36506|36532|36512|36534.5|36514.5|36526|36506|21
1611272700000|2021-01-21 23:45:00|36533.5|36513.5|36527|36507|36536|36516|36524.5|36504.5|16
1611273000000|2021-01-21 23:50:00|36526|36506|36512|36492|36526|36506|36512|36492|23
1611273300000|2021-01-21 23:55:00|36510.5|36490.5|36513.5|36493.5|36513.5|36493.5|36507|36487|17
1611273600000|2021-01-22 00:00:00|36517|36497|36522|36502|36522|36502|36509.5|36489.5|20
1611273900000|2021-01-22 00:05:00|36523.5|36503.5|36534.5|36514.5|36539.5|36519.5|36519.5|36499.5|26
1611274200000|2021-01-22 00:10:00|36532|36512|36539.5|36519.5|36547|36527|36530.5|36510.5|20
1611274500000|2021-01-22 00:15:00|36538.5|36518.5|36534.5|36514.5|36552|36532|36534.5|36514.5|43
1611274800000|2021-01-22 00:20:00|36537|36517|36529.5|36509.5|36539.5|36519.5|36528|36508|14
1611275100000|2021-01-22 00:25:00|36531|36511|36528.5|36508.5|36532|36512|36527|36507|21
1611275400000|2021-01-22 00:30:00|36527|36507|36517|36497|36532|36512|36517|36497|33
1611275700000|2021-01-22 00:35:00|36518|36498|36528.5|36508.5|36529.5|36509.5|36518|36498|23
1611276000000|2021-01-22 00:40:00|36527|36507|36532|36512|36539.5|36519.5|36527|36507|10
1611276300000|2021-01-22 00:45:00|36531|36511|36524.5|36504.5|36532|36512|36524.5|36504.5|10
1611276600000|2021-01-22 00:50:00|36517|36497|36502|36482|36517|36497|36497|36477|40
1611276900000|2021-01-22 00:55:00|36501|36481|36507|36487|36514.5|36494.5|36497|36477|30
1611277200000|2021-01-22 01:00:00|36506|36486|36444.5|36424.5|36506|36486|36434.5|36414.5|346
1611277500000|2021-01-22 01:05:00|36446.1|36426.1|36452.1|36432.1|36462.1|36442.1|36442|36422|98
1611277800000|2021-01-22 01:10:00|36449.6|36429.6|36452.1|36432.1|36453.1|36433.1|36431.1|36411.1|116
1611278100000|2021-01-22 01:15:00|36454.6|36434.6|36357.1|36337.1|36460.6|36440.6|36354.6|36334.6|500
1611278400000|2021-01-22 01:20:00|36358.1|36338.1|36334.6|36314.6|36382.1|36362.1|36317.1|36297.1|466
1611278700000|2021-01-22 01:25:00|36337.1|36317.1|36349.6|36329.6|36362.1|36342.1|36322.1|36302.1|263
1611279000000|2021-01-22 01:30:00|36348.6|36328.6|36362.1|36342.1|36367.1|36347.1|36332.1|36312.1|192
1611279300000|2021-01-22 01:35:00|36364.6|36344.6|36367.1|36347.1|36382.1|36362.1|36345.1|36325.1|261
1611279600000|2021-01-22 01:40:00|36366.1|36346.1|36348.6|36328.6|36367.1|36347.1|36333.6|36313.6|94
1611279900000|2021-01-22 01:45:00|36346.6|36326.6|36345.1|36325.1|36355.1|36335.1|36323.6|36303.6|157
1611280200000|2021-01-22 01:50:00|36344.1|36324.1|36355.1|36335.1|36360.1|36340.1|36336.6|36316.6|97
1611280500000|2021-01-22 01:55:00|36352.6|36332.6|36385.1|36365.1|36387.6|36367.6|36352.6|36332.6|93
1611280800000|2021-01-22 02:00:00|36381.1|36361.1|36385.1|36365.1|36385.1|36365.1|36370.1|36350.1|106
1611281100000|2021-01-22 02:05:00|36387.6|36367.6|36335.1|36315.1|36390.1|36370.1|36332.6|36312.6|121
1611281400000|2021-01-22 02:10:00|36334.1|36314.1|36298.6|36278.6|36337.6|36317.6|36282.6|36262.6|338
1611281700000|2021-01-22 02:15:00|36300.1|36280.1|36296.1|36276.1|36304.1|36284.1|36285.1|36265.1|86
1611282000000|2021-01-22 02:20:00|36300.1|36280.1|36312.6|36292.6|36312.6|36292.6|36282.6|36262.6|76
1611282300000|2021-01-22 02:25:00|36310.1|36290.1|36311.1|36291.1|36318.6|36298.6|36310.1|36290.1|37
1611282600000|2021-01-22 02:30:00|36310.1|36290.1|36321.1|36301.1|36325.1|36305.1|36295.1|36275.1|159
1611282900000|2021-01-22 02:35:00|36320.1|36300.1|36325.1|36305.1|36328.6|36308.6|36302.6|36282.6|96
1611283200000|2021-01-22 02:40:00|36326.1|36306.1|36315.1|36295.1|36335.1|36315.1|36315.1|36295.1|137
1611283500000|2021-01-22 02:45:00|36314.1|36294.1|36310.1|36290.1|36325.1|36305.1|36300.1|36280.1|160
1611283800000|2021-01-22 02:50:00|36307.6|36287.6|36252.6|36232.6|36307.6|36287.6|36240.1|36220.1|324
1611284100000|2021-01-22 02:55:00|36251.6|36231.6|36175.1|36155.1|36262.6|36242.6|36141.1|36121.1|365
1611284400000|2021-01-22 03:00:00|36176.1|36156.1|36226.6|36206.6|36235.1|36215.1|36155.1|36135.1|365
1611284700000|2021-01-22 03:05:00|36227.6|36207.6|36215.1|36195.1|36227.6|36207.6|36190.1|36170.1|166
1611285000000|2021-01-22 03:10:00|36216.1|36196.1|36241.1|36221.1|36255.1|36235.1|36212.6|36192.6|279
1611285300000|2021-01-22 03:15:00|36242.6|36222.6|36197.6|36177.6|36245.1|36225.1|36195.1|36175.1|185
1611285600000|2021-01-22 03:20:00|36195.1|36175.1|36207.6|36187.6|36225.1|36205.1|36190.1|36170.1|118
1611285900000|2021-01-22 03:25:00|36208.6|36188.6|36242.6|36222.6|36248.6|36228.6|36205.1|36185.1|97
1611286200000|2021-01-22 03:30:00|36241.6|36221.6|36232.6|36212.6|36245.1|36225.1|36230.1|36210.1|30
1611286500000|2021-01-22 03:35:00|36233.6|36213.6|36237.6|36217.6|36245.1|36225.1|36230.1|36210.1|32
1611286800000|2021-01-22 03:40:00|36235.1|36215.1|36227.6|36207.6|36235.1|36215.1|36220.1|36200.1|49
1611287100000|2021-01-22 03:45:00|36225.1|36205.1|36232.6|36212.6|36232.6|36212.6|36221.1|36201.1|27
1611287400000|2021-01-22 03:50:00|36235.1|36215.1|36240.1|36220.1|36240.1|36220.1|36225.1|36205.1|29
1611287700000|2021-01-22 03:55:00|36237.1|36217.1|36231.6|36211.6|36237.6|36217.6|36231.6|36211.6|20
1611288000000|2021-01-22 04:00:00|36230.6|36210.6|36236.1|36216.1|36240.1|36220.1|36220.1|36200.1|26
1611288300000|2021-01-22 04:05:00|36240.1|36220.1|36240.1|36220.1|36248.6|36228.6|36237.6|36217.6|49
1611288600000|2021-01-22 04:10:00|36239.1|36219.1|36236.1|36216.1|36242.6|36222.6|36236.1|36216.1|19
1611288900000|2021-01-22 04:15:00|36235.1|36215.1|36240.1|36220.1|36245.1|36225.1|36235.1|36215.1|15
1611289200000|2021-01-22 04:20:00|36241.1|36221.1|36245.2|36225.2|36247.1|36227.1|36241.1|36221.1|21
1611289500000|2021-01-22 04:25:00|36246.1|36226.1|36260.2|36240.2|36265.2|36245.2|36244.2|36224.2|85
1611289800000|2021-01-22 04:30:00|36262.7|36242.7|36265.2|36245.2|36270.2|36250.2|36260.2|36240.2|52
1611290100000|2021-01-22 04:35:00|36264.2|36244.2|36270.2|36250.2|36274.2|36254.2|36264.2|36244.2|39
1611290400000|2021-01-22 04:40:00|36268.7|36248.7|36269.2|36249.2|36275.2|36255.2|36267.7|36247.7|25
1611290700000|2021-01-22 04:45:00|36268.2|36248.2|36265.2|36245.2|36270.2|36250.2|36265.2|36245.2|32
1611291000000|2021-01-22 04:50:00|36262.7|36242.7|36247.2|36227.2|36262.7|36242.7|36247.2|36227.2|24
1611291300000|2021-01-22 04:55:00|36246.2|36226.2|36237.7|36217.7|36246.7|36226.7|36236.7|36216.7|40
1611291600000|2021-01-22 05:00:00|36236.7|36216.7|36234.2|36214.2|36237.7|36217.7|36230.2|36210.2|53
1611291900000|2021-01-22 05:05:00|36233.2|36213.2|36245.2|36225.2|36245.2|36225.2|36231.7|36211.7|35
1611292200000|2021-01-22 05:10:00|36244.2|36224.2|36233.7|36213.7|36245.2|36225.2|36229.2|36209.2|36
1611292500000|2021-01-22 05:15:00|36232.7|36212.7|36239.2|36219.2|36239.2|36219.2|36226.7|36206.7|30
1611292800000|2021-01-22 05:20:00|36240.2|36220.2|36245.2|36225.2|36245.2|36225.2|36234.2|36214.2|33
1611293100000|2021-01-22 05:25:00|36244.2|36224.2|36250.2|36230.2|36251.2|36231.2|36240.2|36220.2|37
1611293400000|2021-01-22 05:30:00|36247.7|36227.7|36232.7|36212.7|36260.2|36240.2|36230.2|36210.2|188
1611293700000|2021-01-22 05:35:00|36230.2|36210.2|36206.2|36186.2|36237.7|36217.7|36203.2|36183.2|182
1611294000000|2021-01-22 05:40:00|36205.2|36185.2|36232.7|36212.7|36245.2|36225.2|36205.2|36185.2|117
1611294300000|2021-01-22 05:45:00|36231.2|36211.2|36235.2|36215.2|36236.2|36216.2|36210.2|36190.2|101
1611294600000|2021-01-22 05:50:00|36234.2|36214.2|36217.2|36197.2|36247.2|36227.2|36217.2|36197.2|96
1611294900000|2021-01-22 05:55:00|36214.7|36194.7|36214.7|36194.7|36222.2|36202.2|36203.2|36183.2|40
1611295200000|2021-01-22 06:00:00|36213.2|36193.2|36182.2|36162.2|36214.7|36194.7|36167.2|36147.2|199
1611295500000|2021-01-22 06:05:00|36179.7|36159.7|36169.7|36149.7|36179.7|36159.7|36152.2|36132.2|161
1611295800000|2021-01-22 06:10:00|36172.2|36152.2|36159.7|36139.7|36174.7|36154.7|36154.7|36134.7|190
1611296100000|2021-01-22 06:15:00|36158.7|36138.7|36142.2|36122.2|36162.2|36142.2|36112.2|36092.2|348
1611296400000|2021-01-22 06:20:00|36138.7|36118.7|36172.2|36152.2|36172.2|36152.2|36123.2|36103.2|235
1611296700000|2021-01-22 06:25:00|36169.7|36149.7|36192.2|36172.2|36202.2|36182.2|36169.7|36149.7|148
1611297000000|2021-01-22 06:30:00|36187.2|36167.2|36202.2|36182.2|36203.7|36183.7|36157.2|36137.2|117
1611297300000|2021-01-22 06:35:00|36200.7|36180.7|36196.2|36176.2|36202.2|36182.2|36162.2|36142.2|104
1611297600000|2021-01-22 06:40:00|36197.2|36177.2|36177.2|36157.2|36197.2|36177.2|36167.2|36147.2|104
1611297900000|2021-01-22 06:45:00|36178.2|36158.2|36179.7|36159.7|36197.2|36177.2|36174.7|36154.7|64
1611298200000|2021-01-22 06:50:00|36177.2|36157.2|36181.7|36161.7|36187.2|36167.2|36162.2|36142.2|89
1611298500000|2021-01-22 06:55:00|36184.2|36164.2|36183.2|36163.2|36197.2|36177.2|36180.7|36160.7|71
1611298800000|2021-01-22 07:00:00|36185.7|36165.7|36167.2|36147.2|36185.7|36165.7|36157.2|36137.2|75
1611299100000|2021-01-22 07:05:00|36169.7|36149.7|36144.7|36124.7|36169.7|36149.7|36142.2|36122.2|75
1611299400000|2021-01-22 07:10:00|36147.2|36127.2|36136.2|36116.2|36154.7|36134.7|36127.7|36107.7|102
1611299700000|2021-01-22 07:15:00|36132.2|36112.2|36150.7|36130.7|36162.2|36142.2|36132.2|36112.2|79
1611300000000|2021-01-22 07:20:00|36152.2|36132.2|36147.2|36127.2|36167.2|36147.2|36145.7|36125.7|48
1611300300000|2021-01-22 07:25:00|36148.2|36128.2|36157.2|36137.2|36167.2|36147.2|36148.2|36128.2|41
1611300600000|2021-01-22 07:30:00|36147.2|36127.2|36146.2|36126.2|36147.2|36127.2|36122.2|36102.2|130
1611300900000|2021-01-22 07:35:00|36145.2|36125.2|36129.7|36109.7|36151.2|36131.2|36119.7|36099.7|54
1611301200000|2021-01-22 07:40:00|36130.7|36110.7|36142.2|36122.2|36147.2|36127.2|36124.7|36104.7|68
1611301500000|2021-01-22 07:45:00|36143.7|36123.7|36153.7|36133.7|36157.2|36137.2|36138.7|36118.7|75
1611301800000|2021-01-22 07:50:00|36152.2|36132.2|36148.7|36128.7|36168.7|36148.7|36144.7|36124.7|108
1611302100000|2021-01-22 07:55:00|36150.3|36130.3|36115.3|36095.3|36151.2|36131.2|36115.3|36095.3|113
1611302400000|2021-01-22 08:00:00|36117.8|36097.8|36118.7|36098.7|36145.3|36125.3|36095.3|36075.3|246
1611302700000|2021-01-22 08:05:00|36116.2|36096.2|36106.2|36086.2|36130.3|36110.3|36102.8|36082.8|106
1611303000000|2021-01-22 08:10:00|36105.3|36085.3|36116.3|36096.3|36120.3|36100.3|36096.2|36076.2|151
1611303300000|2021-01-22 08:15:00|36118.8|36098.8|36020.3|36000.3|36120.3|36100.3|36012.8|35992.8|330
1611303600000|2021-01-22 08:20:00|36017.8|35997.8|36033.8|36013.8|36033.8|36013.8|35970.3|35950.3|371
1611303900000|2021-01-22 08:25:00|36031.3|36011.3|36033.8|36013.8|36058.8|36038.8|36016.8|35996.8|212
1611304200000|2021-01-22 08:30:00|36035.3|36015.3|36066.3|36046.3|36066.3|36046.3|36007.8|35987.8|135
1611304500000|2021-01-22 08:35:00|36067.8|36047.8|36090.3|36070.3|36105.3|36085.3|36067.8|36047.8|130
1611304800000|2021-01-22 08:40:00|36087.8|36067.8|36086.3|36066.3|36100.3|36080.3|36050.3|36030.3|112
1611305100000|2021-01-22 08:45:00|36085.3|36065.3|36080.3|36060.3|36097.8|36077.8|36076.3|36056.3|116
1611305400000|2021-01-22 08:50:00|36078.8|36058.8|36082.8|36062.8|36103.3|36083.3|36067.8|36047.8|137
1611305700000|2021-01-22 08:55:00|36085.3|36065.3|36134.3|36114.3|36138.8|36118.8|36082.8|36062.8|128
1611306000000|2021-01-22 09:00:00|36135.3|36115.3|36195.3|36175.3|36200.3|36180.3|36135.3|36115.3|296
1611306300000|2021-01-22 09:05:00|36197.8|36177.8|36156.3|36136.3|36200.3|36180.3|36155.3|36135.3|168
1611306600000|2021-01-22 09:10:00|36157.8|36137.8|36162.8|36142.8|36174.3|36154.3|36150.3|36130.3|104
1611306900000|2021-01-22 09:15:00|36161.8|36141.8|36142.8|36122.8|36165.3|36145.3|36125.3|36105.3|95
1611307200000|2021-01-22 09:20:00|36141.3|36121.3|36115.3|36095.3|36146.3|36126.3|36111.3|36091.3|89
1611307500000|2021-01-22 09:25:00|36110.3|36090.3|36051.3|36031.3|36116.8|36096.8|36050.3|36030.3|164
1611307800000|2021-01-22 09:30:00|36050.3|36030.3|36035.3|36015.3|36055.3|36035.3|36031.3|36011.3|136
1611308100000|2021-01-22 09:35:00|36033.8|36013.8|36030.3|36010.3|36035.3|36015.3|35995.3|35975.3|181
1611308400000|2021-01-22 09:40:00|36031.3|36011.3|35933.8|35913.8|36033.8|36013.8|35933.8|35913.8|168
1611308700000|2021-01-22 09:45:00|35935.3|35915.3|35884.3|35864.3|35935.3|35915.3|35790.3|35770.3|619
1611309000000|2021-01-22 09:50:00|35885.3|35865.3|35867.8|35847.8|35905.3|35885.3|35840.3|35820.3|355
1611309300000|2021-01-22 09:55:00|35865.3|35845.3|35832.3|35812.3|35865.3|35845.3|35820.3|35800.3|252
1611309600000|2021-01-22 10:00:00|35829.8|35809.8|35820.3|35800.3|35846.8|35826.8|35776.8|35756.8|317
1611309900000|2021-01-22 10:05:00|35817.8|35797.8|35817.3|35797.3|35820.3|35800.3|35792.8|35772.8|662
1611310200000|2021-01-22 10:10:00|35819.8|35799.8|35817.3|35797.3|35824.8|35804.8|35802.3|35782.3|167
1611310500000|2021-01-22 10:15:00|35819.8|35799.8|35774.8|35754.8|35828.8|35808.8|35772.3|35752.3|207
1611310800000|2021-01-22 10:20:00|35778.3|35758.3|35818.3|35798.3|35818.3|35798.3|35772.3|35752.3|169
1611311100000|2021-01-22 10:25:00|35819.8|35799.8|35857.3|35837.3|35870.3|35850.3|35819.8|35799.8|195
1611311400000|2021-01-22 10:30:00|35852.3|35832.3|35816.3|35796.3|35852.3|35832.3|35801.3|35781.3|208
1611311700000|2021-01-22 10:35:00|35813.8|35793.8|35829.8|35809.8|35834.8|35814.8|35794.8|35774.8|127
1611312000000|2021-01-22 10:40:00|35828.8|35808.8|35806.3|35786.3|35836.3|35816.3|35802.8|35782.8|187
1611312300000|2021-01-22 10:45:00|35803.8|35783.8|35857.3|35837.3|35857.3|35837.3|35802.8|35782.8|91
1611312600000|2021-01-22 10:50:00|35855.8|35835.8|35821.3|35801.3|35862.3|35842.3|35821.3|35801.3|334
1611312900000|2021-01-22 10:55:00|35817.3|35797.3|35822.3|35802.3|35842.3|35822.3|35815.8|35795.8|153
1611313200000|2021-01-22 11:00:00|35821.3|35801.3|35773.3|35753.3|35839.8|35819.8|35767.3|35747.3|266
1611313500000|2021-01-22 11:05:00|35775.8|35755.8|35765.8|35745.8|35782.3|35762.3|35753.8|35733.8|242
1611313800000|2021-01-22 11:10:00|35762.3|35742.3|35732.3|35712.3|35767.3|35747.3|35712.3|35692.3|288
1611314100000|2021-01-22 11:15:00|35736.3|35716.3|35727.3|35707.3|35757.3|35737.3|35721.3|35701.3|241
1611314400000|2021-01-22 11:20:00|35732.3|35712.3|35755.4|35735.4|35760.4|35740.4|35726.3|35706.3|340
1611314700000|2021-01-22 11:25:00|35756.3|35736.3|35747.9|35727.9|35757.9|35737.9|35735.4|35715.4|158
1611315000000|2021-01-22 11:30:00|35745.4|35725.4|35747.9|35727.9|35750.4|35730.4|35735.4|35715.4|135
1611315300000|2021-01-22 11:35:00|35745.4|35725.4|35720.4|35700.4|35747.9|35727.9|35720.4|35700.4|165
1611315600000|2021-01-22 11:40:00|35717.9|35697.9|35747.9|35727.9|35760.4|35740.4|35712.9|35692.9|229
1611315900000|2021-01-22 11:45:00|35750.4|35730.4|35805.4|35785.4|35825.4|35805.4|35745.4|35725.4|562
1611316200000|2021-01-22 11:50:00|35802.9|35782.9|35770.4|35750.4|35812.9|35792.9|35765.4|35745.4|270
1611316500000|2021-01-22 11:55:00|35766.9|35746.9|35763.4|35743.4|35780.4|35760.4|35763.4|35743.4|145
1611316800000|2021-01-22 12:00:00|35765.9|35745.9|35795.4|35775.4|35800.4|35780.4|35763.4|35743.4|201
1611317100000|2021-01-22 12:05:00|35802.9|35782.9|35772.9|35752.9|35810.4|35790.4|35766.9|35746.9|127
1611317400000|2021-01-22 12:10:00|35775.4|35755.4|35755.4|35735.4|35775.4|35755.4|35745.4|35725.4|156
1611317700000|2021-01-22 12:15:00|35757.9|35737.9|35767.9|35747.9|35770.4|35750.4|35755.4|35735.4|83
1611318000000|2021-01-22 12:20:00|35770.4|35750.4|35775.4|35755.4|35780.4|35760.4|35765.4|35745.4|105
1611318300000|2021-01-22 12:25:00|35774.4|35754.4|35750.4|35730.4|35775.4|35755.4|35737.9|35717.9|146
1611318600000|2021-01-22 12:30:00|35747.9|35727.9|35745.4|35725.4|35785.4|35765.4|35737.9|35717.9|193
1611318900000|2021-01-22 12:35:00|35746.4|35726.4|35730.4|35710.4|35770.4|35750.4|35725.4|35705.4|382
1611319200000|2021-01-22 12:40:00|35729.4|35709.4|35765.4|35745.4|35767.9|35747.9|35724.4|35704.4|138
1611319500000|2021-01-22 12:45:00|35766.4|35746.4|35770.4|35750.4|35780.4|35760.4|35760.4|35740.4|104
1611319800000|2021-01-22 12:50:00|35767.9|35747.9|35762.9|35742.9|35780.4|35760.4|35762.9|35742.9|103
1611320100000|2021-01-22 12:55:00|35763.9|35743.9|35769.4|35749.4|35795.4|35775.4|35763.9|35743.9|261
1611320400000|2021-01-22 13:00:00|35766.9|35746.9|35806.9|35786.9|35817.9|35797.9|35736.9|35716.9|828
1611320700000|2021-01-22 13:05:00|35810.4|35790.4|35810.4|35790.4|35820.4|35800.4|35755.4|35735.4|493
1611321000000|2021-01-22 13:10:00|35808.9|35788.9|35790.4|35770.4|35809.4|35789.4|35730.4|35710.4|706
1611321300000|2021-01-22 13:15:00|35789.4|35769.4|35742.9|35722.9|35790.4|35770.4|35734.4|35714.4|528
1611321600000|2021-01-22 13:20:00|35745.4|35725.4|35767.9|35747.9|35780.4|35760.4|35689.4|35669.4|681
1611321900000|2021-01-22 13:25:00|35766.9|35746.9|35769.4|35749.4|35769.4|35749.4|35732.9|35712.9|326
1611322200000|2021-01-22 13:30:00|35765.4|35745.4|35811.9|35791.9|35812.9|35792.9|35745.4|35725.4|688
1611322500000|2021-01-22 13:35:00|35810.4|35790.4|35791.9|35771.9|35813.9|35793.9|35750.9|35730.9|518
1611322800000|2021-01-22 13:40:00|35793.5|35773.5|35865.4|35845.4|35875.4|35855.4|35788.5|35768.5|560
1611323100000|2021-01-22 13:45:00|35862.9|35842.9|35906.9|35886.9|35906.9|35886.9|35855.4|35835.4|616
1611323400000|2021-01-22 13:50:00|35908.5|35888.5|35937.9|35917.9|35950.4|35930.4|35900.4|35880.4|391
1611323700000|2021-01-22 13:55:00|35936.9|35916.9|35889.4|35869.4|35937.9|35917.9|35885.4|35865.4|358
1611324000000|2021-01-22 14:00:00|35890.4|35870.4|35955.4|35935.4|35957.9|35937.9|35866.4|35846.4|476
1611324300000|2021-01-22 14:05:00|35950.4|35930.4|35934.4|35914.4|35950.4|35930.4|35915.4|35895.4|314
1611324600000|2021-01-22 14:10:00|35933.5|35913.5|36005.4|35985.4|36005.4|35985.4|35927.9|35907.9|429
1611324900000|2021-01-22 14:15:00|36020.4|36000.4|36070.4|36050.4|36075.4|36055.4|36012|35992|720
1611325200000|2021-01-22 14:20:00|36065.4|36045.4|36036.4|36016.4|36081.4|36061.4|36036.4|36016.4|570
1611325500000|2021-01-22 14:25:00|36038.9|36018.9|36117.4|36097.4|36122.4|36102.4|36038.9|36018.9|654
1611325800000|2021-01-22 14:30:00|36118.4|36098.4|36102.4|36082.4|36142.4|36122.4|36081.4|36061.4|752
1611326100000|2021-01-22 14:35:00|36105.9|36085.9|36172.4|36152.4|36177.4|36157.4|36093.4|36073.4|531
1611326400000|2021-01-22 14:40:00|36173.4|36153.4|36237.4|36217.4|36247.4|36227.4|36167.4|36147.4|1013
1611326700000|2021-01-22 14:45:00|36234.9|36214.9|36249.9|36229.9|36307.4|36287.4|36222.4|36202.4|1125
1611327000000|2021-01-22 14:50:00|36247.4|36227.4|36184.9|36164.9|36252.4|36232.4|36172.4|36152.4|789
1611327300000|2021-01-22 14:55:00|36182.4|36162.4|36277.4|36257.4|36285.9|36265.9|36182.4|36162.4|387
1611327600000|2021-01-22 15:00:00|36279.9|36259.9|36257.4|36237.4|36327.4|36307.4|36242.4|36222.4|542
1611327900000|2021-01-22 15:05:00|36254.9|36234.9|36222.4|36202.4|36287.4|36267.4|36217.4|36197.4|407
1611328200000|2021-01-22 15:10:00|36224.9|36204.9|36272.4|36252.4|36272.4|36252.4|36224.9|36204.9|437
1611328500000|2021-01-22 15:15:00|36273.4|36253.4|36267.4|36247.4|36319.9|36299.9|36264.9|36244.9|439
1611328800000|2021-01-22 15:20:00|36264.9|36244.9|36274.9|36254.9|36297.4|36277.4|36264.9|36244.9|328
1611329100000|2021-01-22 15:25:00|36275.9|36255.9|36254|36234|36284.9|36264.9|36229.9|36209.9|543
1611329400000|2021-01-22 15:30:00|36257.4|36237.4|36257.4|36237.4|36307.4|36287.4|36249.9|36229.9|373
1611329700000|2021-01-22 15:35:00|36260.9|36240.9|36275.9|36255.9|36275.9|36255.9|36229.9|36209.9|276
1611330000000|2021-01-22 15:40:00|36276.9|36256.9|36289|36269|36300.9|36280.9|36276.5|36256.5|272
1611330300000|2021-01-22 15:45:00|36289.9|36269.9|36317.4|36297.4|36322.4|36302.4|36267.4|36247.4|436
1611330600000|2021-01-22 15:50:00|36320.9|36300.9|36292.4|36272.4|36322.4|36302.4|36282.4|36262.4|225
1611330900000|2021-01-22 15:55:00|36294.9|36274.9|36344.9|36324.9|36382.4|36362.4|36294.9|36274.9|623
1611331200000|2021-01-22 16:00:00|36342.4|36322.4|36368.4|36348.4|36397.4|36377.4|36317.4|36297.4|787
1611331500000|2021-01-22 16:05:00|36370.9|36350.9|36369.4|36349.4|36382.4|36362.4|36343.9|36323.9|318
1611331800000|2021-01-22 16:10:00|36373.4|36353.4|36370.4|36350.4|36385.4|36365.4|36362.5|36342.5|302
1611332100000|2021-01-22 16:15:00|36371.4|36351.4|36355.9|36335.9|36386.9|36366.9|36353.4|36333.4|299
1611332400000|2021-01-22 16:20:00|36357.5|36337.5|36287.5|36267.5|36367.5|36347.5|36287.5|36267.5|455
1611332700000|2021-01-22 16:25:00|36285|36265|36282.5|36262.5|36317.5|36297.5|36276.5|36256.5|361
1611333000000|2021-01-22 16:30:00|36285|36265|36347.5|36327.5|36352.5|36332.5|36282.5|36262.5|335
1611333300000|2021-01-22 16:35:00|36352.5|36332.5|36365|36345|36377.5|36357.5|36352.5|36332.5|289
1611333600000|2021-01-22 16:40:00|36362.5|36342.5|36360.9|36340.9|36382.5|36362.5|36351.5|36331.5|139
1611333900000|2021-01-22 16:45:00|36362.5|36342.5|36319.4|36299.4|36362.5|36342.5|36295.4|36275.4|472
1611334200000|2021-01-22 16:50:00|36323.4|36303.4|36339.4|36319.4|36366.9|36346.9|36319.4|36299.4|196
1611334500000|2021-01-22 16:55:00|36337.9|36317.9|36350.4|36330.4|36354.4|36334.4|36324.4|36304.4|218
1611334800000|2021-01-22 17:00:00|36351.4|36331.4|36304.4|36284.4|36354.4|36334.4|36304.4|36284.4|174
1611335100000|2021-01-22 17:05:00|36298.5|36278.5|36310.4|36290.4|36321|36301|36292.5|36272.5|139
1611335400000|2021-01-22 17:10:00|36311.9|36291.9|36336.9|36316.9|36352.9|36332.9|36311.9|36291.9|177
1611335700000|2021-01-22 17:15:00|36339.4|36319.4|36307.9|36287.9|36349.4|36329.4|36306.9|36286.9|174
1611336000000|2021-01-22 17:20:00|36309.4|36289.4|36301|36281|36311.9|36291.9|36300.4|36280.4|91
1611336300000|2021-01-22 17:25:00|36300|36280|36294.4|36274.4|36301|36281|36284|36264|192
1611336600000|2021-01-22 17:30:00|36296.9|36276.9|36289.4|36269.4|36314.4|36294.4|36286.9|36266.9|145
1611336900000|2021-01-22 17:35:00|36290.4|36270.4|36294.4|36274.4|36308.5|36288.5|36290.4|36270.4|105
1611337200000|2021-01-22 17:40:00|36291.9|36271.9|36297.5|36277.5|36312.9|36292.9|36289.4|36269.4|181
1611337500000|2021-01-22 17:45:00|36299|36279|36297.5|36277.5|36312.5|36292.5|36297.5|36277.5|94
1611337800000|2021-01-22 17:50:00|36298.5|36278.5|36306.5|36286.5|36306.5|36286.5|36292.5|36272.5|94
1611338100000|2021-01-22 17:55:00|36305|36285|36302.5|36282.5|36322.5|36302.5|36295.5|36275.5|651
1611338400000|2021-01-22 18:00:00|36297.5|36277.5|36299.5|36279.5|36302.5|36282.5|36296.5|36276.5|109
1611338700000|2021-01-22 18:05:00|36297.9|36277.9|36277.5|36257.5|36302.5|36282.5|36277.5|36257.5|183
1611339000000|2021-01-22 18:10:00|36273|36253|36272.5|36252.5|36286|36266|36267.5|36247.5|100
1611339300000|2021-01-22 18:15:00|36274|36254|36265|36245|36277.5|36257.5|36262.5|36242.5|99
1611339600000|2021-01-22 18:20:00|36267.5|36247.5|36281|36261|36282.5|36262.5|36265|36245|72
1611339900000|2021-01-22 18:25:00|36280|36260|36272.5|36252.5|36288.5|36268.5|36272.5|36252.5|72
1611340200000|2021-01-22 18:30:00|36270|36250|36272.5|36252.5|36272.5|36252.5|36265|36245|33
1611340500000|2021-01-22 18:35:00|36276|36256|36311.5|36291.5|36312.5|36292.5|36276|36256|54
1611340800000|2021-01-22 18:40:00|36310|36290|36287.5|36267.5|36317.5|36297.5|36286|36266|83
1611341100000|2021-01-22 18:45:00|36288.5|36268.5|36253.5|36233.5|36295|36275|36251.5|36231.5|89
1611341400000|2021-01-22 18:50:00|36255|36235|36257.5|36237.5|36267.5|36247.5|36252.5|36232.5|65
1611341700000|2021-01-22 18:55:00|36260|36240|36247.5|36227.5|36266|36246|36242.5|36222.5|72
1611342000000|2021-01-22 19:00:00|36250|36230|36262.5|36242.5|36266.6|36246.6|36250|36230|40
1611342300000|2021-01-22 19:05:00|36261|36241|36247.5|36227.5|36262.5|36242.5|36247.5|36227.5|23
1611342600000|2021-01-22 19:10:00|36245|36225|36247.5|36227.5|36247.5|36227.5|36242.5|36222.5|23
1611342900000|2021-01-22 19:15:00|36243.5|36223.5|36270|36250|36270|36250|36242.5|36222.5|86
1611343200000|2021-01-22 19:20:00|36271.6|36251.6|36263.5|36243.5|36282.5|36262.5|36262.5|36242.5|82
1611343500000|2021-01-22 19:25:00|36262.5|36242.5|36287.5|36267.5|36290|36270|36262.5|36242.5|70
1611343800000|2021-01-22 19:30:00|36291|36271|36298.5|36278.5|36301|36281|36290|36270|102
1611344100000|2021-01-22 19:35:00|36302.5|36282.5|36297.5|36277.5|36307.5|36287.5|36296|36276|96
1611344400000|2021-01-22 19:40:00|36300|36280|36307.5|36287.5|36314.1|36294.1|36300|36280|88
1611344700000|2021-01-22 19:45:00|36308.5|36288.5|36301.6|36281.6|36312.5|36292.5|36300|36280|38
1611345000000|2021-01-22 19:50:00|36302.5|36282.5|36303.5|36283.5|36305.5|36285.5|36299.1|36279.1|67
1611345300000|2021-01-22 19:55:00|36302.6|36282.6|36306|36286|36306.6|36286.6|36302.6|36282.6|31
1611345600000|2021-01-22 20:00:00|36302.6|36282.6|36307.6|36287.6|36311|36291|36302.6|36282.6|39
1611345900000|2021-01-22 20:05:00|36306|36286|36292.6|36272.6|36307.6|36287.6|36288.5|36268.5|59
1611346200000|2021-01-22 20:10:00|36294.1|36274.1|36295.1|36275.1|36297.6|36277.6|36287.6|36267.6|19
1611346500000|2021-01-22 20:15:00|36297.6|36277.6|36297.6|36277.6|36306.6|36286.6|36291.6|36271.6|46
1611346800000|2021-01-22 20:20:00|36300.1|36280.1|36279.1|36259.1|36300.1|36280.1|36277.6|36257.6|53
1611347100000|2021-01-22 20:25:00|36277.6|36257.6|36281|36261|36287.6|36267.6|36276|36256|88
1611347400000|2021-01-22 20:30:00|36282.6|36262.6|36282.6|36262.6|36282.6|36262.6|36277|36257|53
1611347700000|2021-01-22 20:35:00|36284.1|36264.1|36287.6|36267.6|36287.6|36267.6|36282.6|36262.6|51
1611348000000|2021-01-22 20:40:00|36289.1|36269.1|36292.6|36272.6|36294.1|36274.1|36287.6|36267.6|43
1611348300000|2021-01-22 20:45:00|36294.1|36274.1|36262.6|36242.6|36302.6|36282.6|36262.6|36242.6|87
1611348600000|2021-01-22 20:50:00|36263.6|36243.6|36267.6|36247.6|36270.1|36250.1|36262.6|36242.6|33
1611348900000|2021-01-22 20:55:00|36268.6|36248.6|36243.1|36223.1|36277.6|36257.6|36243.1|36223.1|73
1611349200000|2021-01-22 21:00:00|36240.1|36220.1|36238.6|36218.6|36240.1|36220.1|36227.6|36207.6|113
1611349500000|2021-01-22 21:05:00|36241.1|36221.1|36236.1|36216.1|36247.6|36227.6|36236.1|36216.1|27
1611349800000|2021-01-22 21:10:00|36235.1|36215.1|36242.6|36222.6|36245.1|36225.1|36235.1|36215.1|15
1611350100000|2021-01-22 21:15:00|36243.6|36223.6|36245.1|36225.1|36245.1|36225.1|36243.6|36223.6|9
1611350400000|2021-01-22 21:20:00|36243.6|36223.6|36233.6|36213.6|36243.6|36223.6|36233.6|36213.6|13
1611350700000|2021-01-22 21:25:00|36232|36212|36211.1|36191.1|36232|36212|36211.1|36191.1|49
1611351000000|2021-01-22 21:30:00|36216.1|36196.1|36230.1|36210.1|36239.1|36219.1|36216.1|36196.1|43
1611351300000|2021-01-22 21:35:00|36231.1|36211.1|36240.1|36220.1|36240.1|36220.1|36230.1|36210.1|22
1611351600000|2021-01-22 21:40:00|36242.6|36222.6|36238.6|36218.6|36242.6|36222.6|36236.1|36216.1|6
1611351900000|2021-01-22 21:45:00|36241.1|36221.1|36221.1|36201.1|36242.6|36222.6|36221.1|36201.1|33
1611352200000|2021-01-22 21:50:00|36216.1|36196.1|36237.6|36217.6|36237.6|36217.6|36216.1|36196.1|32
1611352500000|2021-01-22 21:55:00|36232.6|36212.6|36226.6|36206.6|36237.6|36217.6|36226.1|36206.1|75
1611529200000|2021-01-24 23:00:00|36261.4|36241.4|36323.9|36303.9|36323.9|36303.9|36256.4|36236.4|150
1611529500000|2021-01-24 23:05:00|36321.4|36301.4|36308.9|36288.9|36321.4|36301.4|36308.9|36288.9|31
1611529800000|2021-01-24 23:10:00|36310.5|36290.5|36323.9|36303.9|36328.9|36308.9|36308.9|36288.9|33
1611530100000|2021-01-24 23:15:00|36324.8|36304.8|36323.9|36303.9|36328.9|36308.9|36318.9|36298.9|38
1611530400000|2021-01-24 23:20:00|36323|36303|36345.5|36325.5|36345.5|36325.5|36323|36303|65
1611530700000|2021-01-24 23:25:00|36343.9|36323.9|36366.4|36346.4|36377.3|36357.3|36343.9|36323.9|177
1611531000000|2021-01-24 23:30:00|36368.9|36348.9|36351.4|36331.4|36371.4|36351.4|36348.9|36328.9|69
1611531300000|2021-01-24 23:35:00|36348.9|36328.9|36334.8|36314.8|36348.9|36328.9|36326.4|36306.4|40
1611531600000|2021-01-24 23:40:00|36336.4|36316.4|36336.4|36316.4|36343|36323|36333.9|36313.9|20
1611531900000|2021-01-24 23:45:00|36337.3|36317.3|36348.9|36328.9|36356.4|36336.4|36337.3|36317.3|44
1611532200000|2021-01-24 23:50:00|36348|36328|36318.9|36298.9|36348|36328|36317.4|36297.4|57
1611532500000|2021-01-24 23:55:00|36317.4|36297.4|36298.9|36278.9|36318.9|36298.9|36296.4|36276.4|40
1611532800000|2021-01-25 00:00:00|36300.5|36280.5|36283.9|36263.9|36312.1|36292.1|36281.4|36261.4|88
1611533100000|2021-01-25 00:05:00|36284.9|36264.9|36286.4|36266.4|36293.9|36273.9|36276.4|36256.4|50
1611533400000|2021-01-25 00:10:00|36285.5|36265.5|36303.9|36283.9|36306.4|36286.4|36273.9|36253.9|37
1611533700000|2021-01-25 00:15:00|36306.4|36286.4|36311.4|36291.4|36313.9|36293.9|36293.9|36273.9|67
1611534000000|2021-01-25 00:20:00|36312.4|36292.4|36313|36293|36318.9|36298.9|36303.9|36283.9|43
1611534300000|2021-01-25 00:25:00|36311.4|36291.4|36309|36289|36319|36299|36304|36284|32
1611534600000|2021-01-25 00:30:00|36311.5|36291.5|36344|36324|36344|36324|36311.5|36291.5|79
1611534900000|2021-01-25 00:35:00|36345.5|36325.5|36356.5|36336.5|36359|36339|36342.4|36322.4|116
1611535200000|2021-01-25 00:40:00|36359|36339|36369|36349|36374|36354|36354|36334|46
1611535500000|2021-01-25 00:45:00|36369.9|36349.9|36364|36344|36384|36364|36361.5|36341.5|98
1611535800000|2021-01-25 00:50:00|36366.5|36346.5|36349|36329|36367.4|36347.4|36349|36329|57
1611536100000|2021-01-25 00:55:00|36351.5|36331.5|36354|36334|36354|36334|36344|36324|60
1611536400000|2021-01-25 01:00:00|36359|36339|36294|36274|36387.4|36367.4|36269|36249|582
1611536700000|2021-01-25 01:05:00|36289|36269|36301.5|36281.5|36334|36314|36279|36259|303
1611537000000|2021-01-25 01:10:00|36302.4|36282.4|36349|36329|36369|36349|36299|36279|270
1611537300000|2021-01-25 01:15:00|36351.5|36331.5|36341.5|36321.5|36369|36349|36334|36314|146
1611537600000|2021-01-25 01:20:00|36340.6|36320.6|36314|36294|36340.6|36320.6|36311.5|36291.5|75
1611537900000|2021-01-25 01:25:00|36313.1|36293.1|36289|36269|36319|36299|36284|36264|100
1611538200000|2021-01-25 01:30:00|36290.6|36270.6|36286.5|36266.5|36304|36284|36279|36259|128
1611538500000|2021-01-25 01:35:00|36284|36264|36269|36249|36309|36289|36263.1|36243.1|215
1611538800000|2021-01-25 01:40:00|36267.4|36247.4|36291.5|36271.5|36304.9|36284.9|36264.9|36244.9|121
1611539100000|2021-01-25 01:45:00|36290.6|36270.6|36296.5|36276.5|36306.5|36286.5|36274|36254|135
1611539400000|2021-01-25 01:50:00|36295.6|36275.6|36284|36264|36309|36289|36264|36244|115
1611539700000|2021-01-25 01:55:00|36279|36259|36269|36249|36279|36259|36264|36244|73
1611540000000|2021-01-25 02:00:00|36274|36254|36292.4|36272.4|36299|36279|36274|36254|97
1611540300000|2021-01-25 02:05:00|36293.3|36273.3|36324|36304|36329|36309|36289|36269|164
1611540600000|2021-01-25 02:10:00|36326.5|36306.5|36260.8|36240.8|36329|36309|36256.7|36236.7|234
1611540900000|2021-01-25 02:15:00|36269.9|36249.9|36296.7|36276.7|36296.7|36276.7|36264.2|36244.2|74
1611541200000|2021-01-25 02:20:00|36295.8|36275.8|36301.7|36281.7|36301.7|36281.7|36290.8|36270.8|43
1611541500000|2021-01-25 02:25:00|36302.7|36282.7|36296.7|36276.7|36302.7|36282.7|36295.8|36275.8|19
1611541800000|2021-01-25 02:30:00|36295.8|36275.8|36329.2|36309.2|36332.7|36312.7|36295.8|36275.8|175
1611542100000|2021-01-25 02:35:00|36330.2|36310.2|36335.8|36315.8|36341.7|36321.7|36320.8|36300.8|104
1611542400000|2021-01-25 02:40:00|36333.3|36313.3|36360.8|36340.8|36365.8|36345.8|36325.8|36305.8|186
1611542700000|2021-01-25 02:45:00|36362.4|36342.4|36362.4|36342.4|36375.8|36355.8|36345.8|36325.8|202
1611543000000|2021-01-25 02:50:00|36360.8|36340.8|36370.8|36350.8|36380.8|36360.8|36358.3|36338.3|151
1611543300000|2021-01-25 02:55:00|36368.3|36348.3|36373.3|36353.3|36373.3|36353.3|36345.8|36325.8|154
1611543600000|2021-01-25 03:00:00|36375.8|36355.8|36385.2|36365.2|36387.7|36367.7|36350.8|36330.8|157
1611543900000|2021-01-25 03:05:00|36384.3|36364.3|36360.8|36340.8|36385.2|36365.2|36355.8|36335.8|152
1611544200000|2021-01-25 03:10:00|36363.3|36343.3|36370.8|36350.8|36380.8|36360.8|36360.8|36340.8|122
1611544500000|2021-01-25 03:15:00|36372.4|36352.4|36360.9|36340.9|36375.9|36355.9|36350.9|36330.9|59
1611544800000|2021-01-25 03:20:00|36363.4|36343.4|36358.4|36338.4|36375.9|36355.9|36347.4|36327.4|94
1611545100000|2021-01-25 03:25:00|36360.9|36340.9|36355.9|36335.9|36363.4|36343.4|36350.9|36330.9|53
1611545400000|2021-01-25 03:30:00|36361.8|36341.8|36350.9|36330.9|36365.9|36345.9|36345.9|36325.9|35
1611545700000|2021-01-25 03:35:00|36348.4|36328.4|36345.9|36325.9|36353.4|36333.4|36345.9|36325.9|25
1611546000000|2021-01-25 03:40:00|36350.9|36330.9|36358.4|36338.4|36360.9|36340.9|36344.3|36324.3|28
1611546300000|2021-01-25 03:45:00|36360.9|36340.9|36343.4|36323.4|36360.9|36340.9|36340.9|36320.9|30
1611546600000|2021-01-25 03:50:00|36345.9|36325.9|36343.4|36323.4|36345.9|36325.9|36340.9|36320.9|12
1611546900000|2021-01-25 03:55:00|36341.8|36321.8|36340.9|36320.9|36345.9|36325.9|36338.4|36318.4|11
1611547200000|2021-01-25 04:00:00|36346.8|36326.8|36338.4|36318.4|36346.8|36326.8|36335.9|36315.9|38
1611547500000|2021-01-25 04:05:00|36335.9|36315.9|36350.9|36330.9|36350.9|36330.9|36335.9|36315.9|13
1611547800000|2021-01-25 04:10:00|36355.9|36335.9|36353.4|36333.4|36355.9|36335.9|36350.9|36330.9|20
1611548100000|2021-01-25 04:15:00|36354.3|36334.3|36373.4|36353.4|36375.9|36355.9|36354.3|36334.3|51
1611548400000|2021-01-25 04:20:00|36370.9|36350.9|36368.4|36348.4|36375.9|36355.9|36368.4|36348.4|21
1611548700000|2021-01-25 04:25:00|36369.3|36349.3|36370.9|36350.9|36375.9|36355.9|36365.9|36345.9|26
1611549000000|2021-01-25 04:30:00|36375.9|36355.9|36375.9|36355.9|36378.4|36358.4|36373.4|36353.4|27
1611549300000|2021-01-25 04:35:00|36373.4|36353.4|36370|36350|36375.9|36355.9|36365.9|36345.9|25
1611549600000|2021-01-25 04:40:00|36370.9|36350.9|36365.9|36345.9|36370.9|36350.9|36365.9|36345.9|7
1611549900000|2021-01-25 04:45:00|36370|36350|36365.9|36345.9|36370|36350|36365.9|36345.9|13
1611550200000|2021-01-25 04:50:00|36365|36345|36348.4|36328.4|36365.9|36345.9|36348.4|36328.4|22
1611550500000|2021-01-25 04:55:00|36350.9|36330.9|36353.4|36333.4|36353.4|36333.4|36345.9|36325.9|17
1611550800000|2021-01-25 05:00:00|36354.3|36334.3|36360.9|36340.9|36364.3|36344.3|36350.9|36330.9|39
1611551100000|2021-01-25 05:05:00|36362.5|36342.5|36373.4|36353.4|36373.4|36353.4|36360.9|36340.9|36
1611551400000|2021-01-25 05:10:00|36374.3|36354.3|36380.9|36360.9|36386.8|36366.8|36374.3|36354.3|52
1611551700000|2021-01-25 05:15:00|36381.8|36361.8|36405.9|36385.9|36415.9|36395.9|36380|36360|135
1611552000000|2021-01-25 05:20:00|36410.9|36390.9|36415.9|36395.9|36420|36400|36407.5|36387.5|72
1611552300000|2021-01-25 05:25:00|36413.4|36393.4|36412.5|36392.5|36425.9|36405.9|36405.9|36385.9|106
1611552600000|2021-01-25 05:30:00|36414.3|36394.3|36385.9|36365.9|36440.9|36420.9|36380.9|36360.9|287
1611552900000|2021-01-25 05:35:00|36381.8|36361.8|36360.9|36340.9|36383.4|36363.4|36353.4|36333.4|149
1611553200000|2021-01-25 05:40:00|36362.7|36342.7|36353.4|36333.4|36388.4|36368.4|36348.4|36328.4|89
1611553500000|2021-01-25 05:45:00|36355.9|36335.9|36380.9|36360.9|36380.9|36360.9|36343.4|36323.4|121
1611553800000|2021-01-25 05:50:00|36376.8|36356.8|36360.9|36340.9|36380.9|36360.9|36358.4|36338.4|59
1611554100000|2021-01-25 05:55:00|36363.4|36343.4|36393.4|36373.4|36395.9|36375.9|36363.4|36343.4|82
1611554400000|2021-01-25 06:00:00|36390.9|36370.9|36405.9|36385.9|36410.9|36390.9|36390.9|36370.9|104
1611554700000|2021-01-25 06:05:00|36405|36385|36405.9|36385.9|36410.9|36390.9|36395|36375|42
1611555000000|2021-01-25 06:10:00|36405|36385|36385.9|36365.9|36405.9|36385.9|36370.9|36350.9|157
1611555300000|2021-01-25 06:15:00|36383.4|36363.4|36345|36325|36383.4|36363.4|36335|36315|128
1611555600000|2021-01-25 06:20:00|36344.1|36324.1|36309.1|36289.1|36345|36325|36307.5|36287.5|144
1611555900000|2021-01-25 06:25:00|36307.5|36287.5|36318.4|36298.4|36318.4|36298.4|36288.4|36268.4|148
1611556200000|2021-01-25 06:30:00|36320.9|36300.9|36335.9|36315.9|36345.9|36325.9|36305.9|36285.9|112
1611556500000|2021-01-25 06:35:00|36335|36315|36365.9|36345.9|36368.4|36348.4|36330.9|36310.9|87
1611556800000|2021-01-25 06:40:00|36368.4|36348.4|36368.4|36348.4|36375.9|36355.9|36350.9|36330.9|91
1611557100000|2021-01-25 06:45:00|36370.9|36350.9|36380.9|36360.9|36385.9|36365.9|36370.9|36350.9|82
1611557400000|2021-01-25 06:50:00|36379.3|36359.3|36380.9|36360.9|36385.9|36365.9|36365.9|36345.9|119
1611557700000|2021-01-25 06:55:00|36385.9|36365.9|36365|36345|36390.9|36370.9|36360.9|36340.9|93
1611558000000|2021-01-25 07:00:00|36363.4|36343.4|36363.4|36343.4|36380.9|36360.9|36350.9|36330.9|135
1611558300000|2021-01-25 07:05:00|36365.9|36345.9|36350.9|36330.9|36365.9|36345.9|36350.9|36330.9|69
1611558600000|2021-01-25 07:10:00|36353.4|36333.4|36333.4|36313.4|36355.9|36335.9|36333.4|36313.4|52
1611558900000|2021-01-25 07:15:00|36330.9|36310.9|36358.4|36338.4|36358.4|36338.4|36329.4|36309.4|68
1611559200000|2021-01-25 07:20:00|36359.4|36339.4|36356|36336|36365.9|36345.9|36352.5|36332.5|37
1611559500000|2021-01-25 07:25:00|36356.9|36336.9|36376|36356|36381|36361|36356.9|36336.9|49
1611559800000|2021-01-25 07:30:00|36378.5|36358.5|36357.5|36337.5|36386|36366|36353.5|36333.5|49
1611560100000|2021-01-25 07:35:00|36358.5|36338.5|36368.5|36348.5|36368.5|36348.5|36358.5|36338.5|28
1611560400000|2021-01-25 07:40:00|36367.5|36347.5|36380.1|36360.1|36380.1|36360.1|36360.1|36340.1|59
1611560700000|2021-01-25 07:45:00|36381|36361|36366|36346|36381|36361|36366|36346|53
1611561000000|2021-01-25 07:50:00|36365.1|36345.1|36381|36361|36386|36366|36358.5|36338.5|43
1611561300000|2021-01-25 07:55:00|36381.9|36361.9|36381.9|36361.9|36386|36366|36371|36351|76
1611561600000|2021-01-25 08:00:00|36381|36361|36374.4|36354.4|36415.1|36395.1|36373.5|36353.5|219
1611561900000|2021-01-25 08:05:00|36376|36356|36361|36341|36393.5|36373.5|36351|36331|90
1611562200000|2021-01-25 08:10:00|36358.5|36338.5|36351|36331|36366|36346|36342.8|36322.8|108
1611562500000|2021-01-25 08:15:00|36352.8|36332.8|36346|36326|36381|36361|36342.8|36322.8|101
1611562800000|2021-01-25 08:20:00|36344.4|36324.4|36391|36371|36396|36376|36329.4|36309.4|142
1611563100000|2021-01-25 08:25:00|36388.5|36368.5|36376|36356|36393.5|36373.5|36346.7|36326.7|88
1611563400000|2021-01-25 08:30:00|36375.1|36355.1|36381|36361|36386|36366|36371|36351|62
1611563700000|2021-01-25 08:35:00|36378.5|36358.5|36393.5|36373.5|36404.4|36384.4|36378.5|36358.5|111
1611564000000|2021-01-25 08:40:00|36391|36371|36371|36351|36393.5|36373.5|36352.6|36332.6|62
1611564300000|2021-01-25 08:45:00|36371.9|36351.9|36381|36361|36381|36361|36361|36341|27
1611564600000|2021-01-25 08:50:00|36378.5|36358.5|36358.5|36338.5|36391|36371|36358.5|36338.5|45
1611564900000|2021-01-25 08:55:00|36361|36341|36358.5|36338.5|36368.5|36348.5|36341|36321|47
1611565200000|2021-01-25 09:00:00|36359.4|36339.4|36313.5|36293.5|36361|36341|36306|36286|127
1611565500000|2021-01-25 09:05:00|36311|36291|36338.5|36318.5|36341|36321|36301|36281|174
1611565800000|2021-01-25 09:10:00|36341|36321|36336|36316|36341|36321|36318.5|36298.5|68
1611566100000|2021-01-25 09:15:00|36336.9|36316.9|36286|36266|36338.5|36318.5|36281.9|36261.9|185
1611566400000|2021-01-25 09:20:00|36284.4|36264.4|36281|36261|36293.5|36273.5|36271.7|36251.7|113
1611566700000|2021-01-25 09:25:00|36279.4|36259.4|36291|36271|36306|36286|36271|36251|147
1611567000000|2021-01-25 09:30:00|36286|36266|36296|36276|36304.4|36284.4|36276|36256|89
1611567300000|2021-01-25 09:35:00|36293.5|36273.5|36275.1|36255.1|36311.9|36291.9|36275.1|36255.1|106
1611567600000|2021-01-25 09:40:00|36276|36256|36276|36256|36286|36266|36267.6|36247.6|153
1611567900000|2021-01-25 09:45:00|36275.1|36255.1|36271|36251|36286|36266|36263.5|36243.5|104
1611568200000|2021-01-25 09:50:00|36271.9|36251.9|36288.5|36268.5|36291|36271|36271|36251|66
1611568500000|2021-01-25 09:55:00|36287.6|36267.6|36296|36276|36304.4|36284.4|36287.6|36267.6|70
1611568800000|2021-01-25 10:00:00|36294.4|36274.4|36296|36276|36299.2|36279.2|36279.4|36259.4|64
1611569100000|2021-01-25 10:05:00|36293.5|36273.5|36276|36256|36293.5|36273.5|36268.5|36248.5|46
1611569400000|2021-01-25 10:10:00|36273.5|36253.5|36246|36226|36276|36256|36236|36216|121
1611569700000|2021-01-25 10:15:00|36244.4|36224.4|36251.9|36231.9|36261|36241|36234.2|36214.2|190
1611570000000|2021-01-25 10:20:00|36254.4|36234.4|36276|36256|36281|36261|36254.4|36234.4|40
1611570300000|2021-01-25 10:25:00|36273.5|36253.5|36288.5|36268.5|36293.5|36273.5|36273.5|36253.5|63
1611570600000|2021-01-25 10:30:00|36286|36266|36295.1|36275.1|36295.1|36275.1|36273.5|36253.5|28
1611570900000|2021-01-25 10:35:00|36296.9|36276.9|36313.5|36293.5|36316|36296|36296.9|36276.9|71
1611571200000|2021-01-25 10:40:00|36314.4|36294.4|36306|36286|36316|36296|36293.5|36273.5|55
1611571500000|2021-01-25 10:45:00|36301|36281|36321|36301|36321|36301|36286|36266|105
1611571800000|2021-01-25 10:50:00|36320.1|36300.1|36341|36321|36341|36321|36316|36296|61
1611572100000|2021-01-25 10:55:00|36341.9|36321.9|36356|36336|36366|36346|36341.9|36321.9|109
1611572400000|2021-01-25 11:00:00|36353.5|36333.5|36371|36351|36371|36351|36346|36326|79
1611572700000|2021-01-25 11:05:00|36368.5|36348.5|36378.5|36358.5|36419.4|36399.4|36366|36346|282
1611573000000|2021-01-25 11:10:00|36376|36356|36411|36391|36416|36396|36373.5|36353.5|200
1611573300000|2021-01-25 11:15:00|36409.4|36389.4|36406|36386|36413.5|36393.5|36401|36381|135
1611573600000|2021-01-25 11:20:00|36405.1|36385.1|36397.6|36377.6|36411|36391|36391|36371|68
1611573900000|2021-01-25 11:25:00|36396|36376|36391.1|36371.1|36406|36386|36388.5|36368.5|48
1611574200000|2021-01-25 11:30:00|36388.6|36368.6|36382|36362|36397.6|36377.6|36382|36362|78
1611574500000|2021-01-25 11:35:00|36383.6|36363.6|36378.6|36358.6|36383.6|36363.6|36366.1|36346.1|81
1611574800000|2021-01-25 11:40:00|36377.7|36357.7|36374.3|36354.3|36381.1|36361.1|36366.1|36346.1|354
1611575100000|2021-01-25 11:45:00|36372.7|36352.7|36339.3|36319.3|36374.3|36354.3|36294.3|36274.3|267
1611575400000|2021-01-25 11:50:00|36336.8|36316.8|36334.3|36314.3|36353.4|36333.4|36321.8|36301.8|58
1611575700000|2021-01-25 11:55:00|36335.2|36315.2|36304.3|36284.3|36336.8|36316.8|36291.8|36271.8|139
1611576000000|2021-01-25 12:00:00|36301.8|36281.8|36260.2|36240.2|36305.2|36285.2|36253.4|36233.4|223
1611576300000|2021-01-25 12:05:00|36261.8|36241.8|36279.3|36259.3|36285.2|36265.2|36256.8|36236.8|150
1611576600000|2021-01-25 12:10:00|36276.8|36256.8|36289.3|36269.3|36294.3|36274.3|36259.3|36239.3|135
1611576900000|2021-01-25 12:15:00|36287.5|36267.5|36280.2|36260.2|36299.3|36279.3|36274.3|36254.3|94
1611577200000|2021-01-25 12:20:00|36279.3|36259.3|36254.3|36234.3|36280.2|36260.2|36254.3|36234.3|116
1611577500000|2021-01-25 12:25:00|36251.8|36231.8|36259.3|36239.3|36269.3|36249.3|36249.3|36229.3|103
1611577800000|2021-01-25 12:30:00|36256.8|36236.8|36271.8|36251.8|36284.3|36264.3|36249.3|36229.3|234
1611578100000|2021-01-25 12:35:00|36269.3|36249.3|36219.3|36199.3|36274.3|36254.3|36196.1|36176.1|374
1611578400000|2021-01-25 12:40:00|36220.2|36200.2|36247.7|36227.7|36264.3|36244.3|36216.8|36196.8|193
1611578700000|2021-01-25 12:45:00|36249.3|36229.3|36254.3|36234.3|36256.8|36236.8|36210.9|36190.9|182
1611579000000|2021-01-25 12:50:00|36247.5|36227.5|36219.3|36199.3|36249.3|36229.3|36209.3|36189.3|176
1611579300000|2021-01-25 12:55:00|36216.8|36196.8|36194.3|36174.3|36216.8|36196.8|36156.8|36136.8|345
1611579600000|2021-01-25 13:00:00|36196.8|36176.8|36241.8|36221.8|36249.3|36229.3|36194.3|36174.3|507
1611579900000|2021-01-25 13:05:00|36240.9|36220.9|36266.8|36246.8|36279.3|36259.3|36235.9|36215.9|299
1611580200000|2021-01-25 13:10:00|36269.3|36249.3|36274.3|36254.3|36284.3|36264.3|36239.3|36219.3|287
1611580500000|2021-01-25 13:15:00|36279.3|36259.3|36264.3|36244.3|36294.3|36274.3|36246.8|36226.8|332
1611580800000|2021-01-25 13:20:00|36266.8|36246.8|36276.8|36256.8|36276.8|36256.8|36219.3|36199.3|295
1611581100000|2021-01-25 13:25:00|36278.4|36258.4|36244.3|36224.3|36284.3|36264.3|36241.8|36221.8|160
1611581400000|2021-01-25 13:30:00|36239.3|36219.3|36212.7|36192.7|36249.3|36229.3|36199.3|36179.3|343
1611581700000|2021-01-25 13:35:00|36214.3|36194.3|36199.3|36179.3|36231.8|36211.8|36189.3|36169.3|236
1611582000000|2021-01-25 13:40:00|36198.4|36178.4|36196.8|36176.8|36206.8|36186.8|36166.8|36146.8|310
1611582300000|2021-01-25 13:45:00|36199.3|36179.3|36211.8|36191.8|36228.4|36208.4|36184.3|36164.3|204
1611582600000|2021-01-25 13:50:00|36208.4|36188.4|36229.3|36209.3|36253.4|36233.4|36203.4|36183.4|397
1611582900000|2021-01-25 13:55:00|36228.4|36208.4|36255.2|36235.2|36264.3|36244.3|36209.3|36189.3|267
1611583200000|2021-01-25 14:00:00|36254.3|36234.3|36293.6|36273.6|36305.2|36285.2|36244.3|36224.3|410
1611583500000|2021-01-25 14:05:00|36296.1|36276.1|36276.1|36256.1|36311.1|36291.1|36267.7|36247.7|204
1611583800000|2021-01-25 14:10:00|36279.5|36259.5|36261.1|36241.1|36282.7|36262.7|36251.1|36231.1|175
1611584100000|2021-01-25 14:15:00|36258.6|36238.6|36237.7|36217.7|36275.2|36255.2|36237.7|36217.7|527
1611584400000|2021-01-25 14:20:00|36236.1|36216.1|36214.3|36194.3|36256.1|36236.1|36208.4|36188.4|375
1611584700000|2021-01-25 14:25:00|36211.8|36191.8|36224.3|36204.3|36224.3|36204.3|36194.3|36174.3|235
1611585000000|2021-01-25 14:30:00|36222.7|36202.7|36224.3|36204.3|36260.2|36240.2|36194.3|36174.3|577
1611585300000|2021-01-25 14:35:00|36222.7|36202.7|36179.3|36159.3|36224.3|36204.3|36170.9|36150.9|482
1611585600000|2021-01-25 14:40:00|36180.2|36160.2|36234.3|36214.3|36244.3|36224.3|36179.3|36159.3|784
1611585900000|2021-01-25 14:45:00|36235.2|36215.2|36184.3|36164.3|36249.3|36229.3|36166.8|36146.8|735
1611586200000|2021-01-25 14:50:00|36181.8|36161.8|36158.4|36138.4|36186.8|36166.8|36133.4|36113.4|524
1611586500000|2021-01-25 14:55:00|36156.8|36136.8|36194.3|36174.3|36209.3|36189.3|36156.8|36136.8|363
1611586800000|2021-01-25 15:00:00|36193.4|36173.4|36241.8|36221.8|36242.7|36222.7|36161.8|36141.8|391
1611587100000|2021-01-25 15:05:00|36244.3|36224.3|36234.3|36214.3|36256.8|36236.8|36229.3|36209.3|299
1611587400000|2021-01-25 15:10:00|36239.3|36219.3|36216.8|36196.8|36244.3|36224.3|36199.3|36179.3|386
1611587700000|2021-01-25 15:15:00|36214.3|36194.3|36239.3|36219.3|36244.3|36224.3|36209.3|36189.3|167
1611588000000|2021-01-25 15:20:00|36238.4|36218.4|36313.5|36293.5|36321|36301|36236.8|36216.8|530
1611588300000|2021-01-25 15:25:00|36312.6|36292.6|36279.4|36259.4|36323.5|36303.5|36274.4|36254.4|401
1611588600000|2021-01-25 15:30:00|36276.9|36256.9|36259.4|36239.4|36289.4|36269.4|36254.4|36234.4|206
1611588900000|2021-01-25 15:35:00|36255.3|36235.3|36244.4|36224.4|36259.4|36239.4|36229.4|36209.4|218
1611589200000|2021-01-25 15:40:00|36245.3|36225.3|36263.5|36243.5|36271.9|36251.9|36239.4|36219.4|198
1611589500000|2021-01-25 15:45:00|36261|36241|36209.4|36189.4|36266|36246|36209.4|36189.4|234
1611589800000|2021-01-25 15:50:00|36208.5|36188.5|36199.4|36179.4|36219.4|36199.4|36179.4|36159.4|316
1611590100000|2021-01-25 15:55:00|36200.3|36180.3|36187.8|36167.8|36219.4|36199.4|36172.8|36152.8|354
1611590400000|2021-01-25 16:00:00|36185.3|36165.3|36121.9|36101.9|36203.5|36183.5|36115.3|36095.3|782
1611590700000|2021-01-25 16:05:00|36119.4|36099.4|36046.9|36026.9|36134.4|36114.4|36043.5|36023.5|921
1611591000000|2021-01-25 16:10:00|36049.4|36029.4|36098.5|36078.5|36108.5|36088.5|35998.5|35978.5|783
1611591300000|2021-01-25 16:15:00|36099.4|36079.4|36095.3|36075.3|36106.9|36086.9|36071|36051|497
1611591600000|2021-01-25 16:20:00|36096.9|36076.9|36080.3|36060.3|36106|36086|36063.5|36043.5|348
1611591900000|2021-01-25 16:25:00|36082.8|36062.8|36064.4|36044.4|36089.4|36069.4|36031|36011|447
1611592200000|2021-01-25 16:30:00|36061.9|36041.9|36071|36051|36084.4|36064.4|36021.9|36001.9|463
1611592500000|2021-01-25 16:35:00|36069.4|36049.4|36102.8|36082.8|36104.4|36084.4|36064.4|36044.4|391
1611592800000|2021-01-25 16:40:00|36101.2|36081.2|36135.3|36115.3|36135.3|36115.3|36074.4|36054.4|403
1611593100000|2021-01-25 16:45:00|36136.9|36116.9|36159.4|36139.4|36186.9|36166.9|36132.8|36112.8|488
1611593400000|2021-01-25 16:50:00|36161.9|36141.9|36231.9|36211.9|36254.4|36234.4|36160.3|36140.3|570
1611593700000|2021-01-25 16:55:00|36234.4|36214.4|36241.9|36221.9|36257.8|36237.8|36229.4|36209.4|348
1611594000000|2021-01-25 17:00:00|36242.6|36222.6|36259.4|36239.4|36278.5|36258.5|36240.3|36220.3|226
1611594300000|2021-01-25 17:05:00|36261|36241|36259.4|36239.4|36277.8|36257.8|36252.8|36232.8|438
1611594600000|2021-01-25 17:10:00|36261|36241|36254.4|36234.4|36274.4|36254.4|36254.4|36234.4|205
1611594900000|2021-01-25 17:15:00|36247.8|36227.8|36271.2|36251.2|36274.4|36254.4|36245.3|36225.3|360
1611595200000|2021-01-25 17:20:00|36269.4|36249.4|36274.4|36254.4|36309.4|36289.4|36267.8|36247.8|358
1611595500000|2021-01-25 17:25:00|36276.9|36256.9|36287.8|36267.8|36316|36296|36274.4|36254.4|297
1611595800000|2021-01-25 17:30:00|36288.7|36268.7|36304.4|36284.4|36314.4|36294.4|36286.2|36266.2|441
1611596100000|2021-01-25 17:35:00|36305.3|36285.3|36295.3|36275.3|36319.4|36299.4|36294.4|36274.4|202
1611596400000|2021-01-25 17:40:00|36296.9|36276.9|36304.4|36284.4|36321|36301|36296.9|36276.9|156
1611596700000|2021-01-25 17:45:00|36305.3|36285.3|36314.4|36294.4|36319.4|36299.4|36300.3|36280.3|143
1611597000000|2021-01-25 17:50:00|36316|36296|36319.4|36299.4|36324.4|36304.4|36301|36281|214
1611597300000|2021-01-25 17:55:00|36321|36301|36341|36321|36346|36326|36316|36296|976
1611597600000|2021-01-25 18:00:00|36337.8|36317.8|36365.3|36345.3|36366|36346|36336|36316|507
1611597900000|2021-01-25 18:05:00|36366.9|36346.9|36336|36316|36367.8|36347.8|36331|36311|134
1611598200000|2021-01-25 18:10:00|36337.6|36317.6|36374.4|36354.4|36378.5|36358.5|36337.6|36317.6|170
1611598500000|2021-01-25 18:15:00|36371.9|36351.9|36369.4|36349.4|36379.4|36359.4|36369.4|36349.4|59
1611598800000|2021-01-25 18:20:00|36367.8|36347.8|36371.9|36351.9|36382.8|36362.8|36364.4|36344.4|104
1611599100000|2021-01-25 18:25:00|36370.3|36350.3|36364.4|36344.4|36376.9|36356.9|36363.5|36343.5|126
1611599400000|2021-01-25 18:30:00|36366.9|36346.9|36349.4|36329.4|36374.4|36354.4|36346|36326|133
1611599700000|2021-01-25 18:35:00|36347.8|36327.8|36351|36331|36354.4|36334.4|36344.4|36324.4|141
1611600000000|2021-01-25 18:40:00|36349.4|36329.4|36334.4|36314.4|36351.9|36331.9|36334.3|36314.3|47
1611600300000|2021-01-25 18:45:00|36336|36316|36334.4|36314.4|36340.3|36320.3|36331|36311|57
1611600600000|2021-01-25 18:50:00|36336.9|36316.9|36319.4|36299.4|36336.9|36316.9|36317.8|36297.8|78
1611600900000|2021-01-25 18:55:00|36317.8|36297.8|36344.4|36324.4|36349.4|36329.4|36316|36296|91
1611601200000|2021-01-25 19:00:00|36346.1|36326.1|36346.1|36326.1|36349.4|36329.4|36339.4|36319.4|68
1611601500000|2021-01-25 19:05:00|36344.4|36324.4|36334.4|36314.4|36346.1|36326.1|36326.9|36306.9|26
1611601800000|2021-01-25 19:10:00|36331.9|36311.9|36320.3|36300.3|36331.9|36311.9|36309.5|36289.5|45
1611602100000|2021-01-25 19:15:00|36321.2|36301.2|36334.5|36314.5|36334.5|36314.5|36319.5|36299.5|42
1611602400000|2021-01-25 19:20:00|36332|36312|36332|36312|36335.3|36315.3|36319.5|36299.5|19
1611602700000|2021-01-25 19:25:00|36333.6|36313.6|36338.6|36318.6|36338.6|36318.6|36324.5|36304.5|48
1611603000000|2021-01-25 19:30:00|36341.1|36321.1|36344.5|36324.5|36347|36327|36337|36317|22
1611603300000|2021-01-25 19:35:00|36340.4|36320.4|36332.9|36312.9|36341.1|36321.1|36326.1|36306.1|30
1611603600000|2021-01-25 19:40:00|36332|36312|36342|36322|36344.5|36324.5|36329.5|36309.5|24
1611603900000|2021-01-25 19:45:00|36344.5|36324.5|36347|36327|36354.5|36334.5|36342|36322|28
1611604200000|2021-01-25 19:50:00|36349.5|36329.5|36338.6|36318.6|36349.5|36329.5|36337|36317|4
1611604500000|2021-01-25 19:55:00|36337|36317|36329.5|36309.5|36339.5|36319.5|36328.6|36308.6|18
1611604800000|2021-01-25 20:00:00|36330.4|36310.4|36334.5|36314.5|36339.5|36319.5|36329.5|36309.5|8
1611605100000|2021-01-25 20:05:00|36332.9|36312.9|36339.5|36319.5|36344.5|36324.5|36332.9|36312.9|22
1611605400000|2021-01-25 20:10:00|36338.6|36318.6|36309.5|36289.5|36338.6|36318.6|36309.5|36289.5|27
1611605700000|2021-01-25 20:15:00|36311.1|36291.1|36324.5|36304.5|36327|36307|36302.9|36282.9|80
1611606000000|2021-01-25 20:20:00|36322|36302|36316.1|36296.1|36322|36302|36309.5|36289.5|23
1611606300000|2021-01-25 20:25:00|36314.5|36294.5|36307.7|36287.7|36319.5|36299.5|36306.8|36286.8|295
1611606600000|2021-01-25 20:30:00|36309.3|36289.3|36316.1|36296.1|36318.6|36298.6|36305.2|36285.2|44
1611606900000|2021-01-25 20:35:00|36315.2|36295.2|36310.2|36290.2|36317.7|36297.7|36303.6|36283.6|26
1611607200000|2021-01-25 20:40:00|36312.7|36292.7|36327.7|36307.7|36330.2|36310.2|36310.2|36290.2|23
1611607500000|2021-01-25 20:45:00|36328.6|36308.6|36335.2|36315.2|36337.7|36317.7|36327.7|36307.7|78
1611607800000|2021-01-25 20:50:00|36334.3|36314.3|36348.6|36328.6|36355.2|36335.2|36334.3|36314.3|77
1611608100000|2021-01-25 20:55:00|36350.2|36330.2|36372.7|36352.7|36372.7|36352.7|36348.6|36328.6|72
1611608400000|2021-01-25 21:00:00|36369.5|36349.5|36377.7|36357.7|36381.1|36361.1|36367.7|36347.7|74
1611608700000|2021-01-25 21:05:00|36376.1|36356.1|36370.2|36350.2|36376.1|36356.1|36362.7|36342.7|40
1611609000000|2021-01-25 21:10:00|36368.6|36348.6|36365.2|36345.2|36370.2|36350.2|36362.7|36342.7|9
1611609300000|2021-01-25 21:15:00|36366.1|36346.1|36370.2|36350.2|36374.5|36354.5|36362.7|36342.7|65
1611609600000|2021-01-25 21:20:00|36369.3|36349.3|36360.2|36340.2|36369.3|36349.3|36360.2|36340.2|22
1611609900000|2021-01-25 21:25:00|36359.3|36339.3|36364.3|36344.3|36364.3|36344.3|36357.7|36337.7|48
1611610200000|2021-01-25 21:30:00|36369.3|36349.3|36370.2|36350.2|36372.7|36352.7|36364.3|36344.3|24
1611610500000|2021-01-25 21:35:00|36368.6|36348.6|36371.8|36351.8|36372.7|36352.7|36365.2|36345.2|42
1611610800000|2021-01-25 21:40:00|36372.7|36352.7|36375.2|36355.2|36377.7|36357.7|36372.7|36352.7|8
1611611100000|2021-01-25 21:45:00|36376.1|36356.1|36362.7|36342.7|36376.1|36356.1|36362.7|36342.7|73
1611611400000|2021-01-25 21:50:00|36365.2|36345.2|36367.7|36347.7|36367.7|36347.7|36361.1|36341.1|27
1611611700000|2021-01-25 21:55:00|36363.6|36343.6|36361.9|36341.9|36367.7|36347.7|36361.9|36341.9|23
1611615600000|2021-01-25 23:00:00|36317.1|36297.1|36362.8|36342.8|36362.8|36342.8|36310.9|36290.9|56
1611615900000|2021-01-25 23:05:00|36360.3|36340.3|36347.8|36327.8|36360.3|36340.3|36347.8|36327.8|38
1611616200000|2021-01-25 23:10:00|36346.2|36326.2|36347.8|36327.8|36347.8|36327.8|36346.2|36326.2|4
1611616500000|2021-01-25 23:15:00|36352.8|36332.8|36370.3|36350.3|36372.8|36352.8|36352.8|36332.8|35
1611616800000|2021-01-25 23:20:00|36367.8|36347.8|36371.9|36351.9|36371.9|36351.9|36365.3|36345.3|9
1611617100000|2021-01-25 23:25:00|36369.4|36349.4|36369.4|36349.4|36370.3|36350.3|36367.8|36347.8|17
1611617400000|2021-01-25 23:30:00|36371.9|36351.9|36381.2|36361.2|36381.2|36361.2|36367.8|36347.8|25
1611617700000|2021-01-25 23:35:00|36382.1|36362.1|36375.3|36355.3|36382.1|36362.1|36375.3|36355.3|20
1611618000000|2021-01-25 23:40:00|36376.2|36356.2|36382.8|36362.8|36382.8|36362.8|36372.8|36352.8|16
1611618300000|2021-01-25 23:45:00|36377.8|36357.8|36377.8|36357.8|36382.8|36362.8|36377.8|36357.8|12
1611618600000|2021-01-25 23:50:00|36380.3|36360.3|36382.8|36362.8|36382.8|36362.8|36377.8|36357.8|21
1611618900000|2021-01-25 23:55:00|36385.3|36365.3|36382.8|36362.8|36386.2|36366.2|36381.2|36361.2|35
1611619200000|2021-01-26 00:00:00|36381.9|36361.9|36370.3|36350.3|36381.9|36361.9|36355.3|36335.3|48
1611619500000|2021-01-26 00:05:00|36368.7|36348.7|36363.7|36343.7|36368.7|36348.7|36362.8|36342.8|13
1611619800000|2021-01-26 00:10:00|36367.8|36347.8|36362.8|36342.8|36368.7|36348.7|36362.8|36342.8|15
1611620100000|2021-01-26 00:15:00|36361.2|36341.2|36340.3|36320.3|36361.2|36341.2|36340.3|36320.3|43
1611620400000|2021-01-26 00:20:00|36337.8|36317.8|36330.3|36310.3|36337.8|36317.8|36322.8|36302.8|58
1611620700000|2021-01-26 00:25:00|36328.7|36308.7|36336.2|36316.2|36336.2|36316.2|36327.8|36307.8|15
1611621000000|2021-01-26 00:30:00|36333.7|36313.7|36340.3|36320.3|36350.3|36330.3|36333.7|36313.7|20
1611621300000|2021-01-26 00:35:00|36341.2|36321.2|36337.8|36317.8|36341.2|36321.2|36335.3|36315.3|13
1611621600000|2021-01-26 00:40:00|36335.3|36315.3|36317.8|36297.8|36335.3|36315.3|36317.8|36297.8|29
1611621900000|2021-01-26 00:45:00|36315.3|36295.3|36312.8|36292.8|36317.8|36297.8|36309.6|36289.6|34
1611622200000|2021-01-26 00:50:00|36314.6|36294.6|36332.8|36312.8|36335.3|36315.3|36314.6|36294.6|24
1611622500000|2021-01-26 00:55:00|36333.7|36313.7|36312.8|36292.8|36335.3|36315.3|36307.8|36287.8|15
1611622800000|2021-01-26 01:00:00|36313.7|36293.7|36285.3|36265.3|36322.8|36302.8|36277.8|36257.8|366
1611623100000|2021-01-26 01:05:00|36287.8|36267.8|36277.8|36257.8|36295.3|36275.3|36270.3|36250.3|190
1611623400000|2021-01-26 01:10:00|36278.7|36258.7|36287.8|36267.8|36287.8|36267.8|36262.8|36242.8|87
1611623700000|2021-01-26 01:15:00|36288.7|36268.7|36255.3|36235.3|36306.2|36286.2|36255.3|36235.3|136
1611624000000|2021-01-26 01:20:00|36252.8|36232.8|36242.8|36222.8|36261.2|36241.2|36242.8|36222.8|130
1611624300000|2021-01-26 01:25:00|36246.2|36226.2|36232.8|36212.8|36251.2|36231.2|36216.2|36196.2|131
1611624600000|2021-01-26 01:30:00|36233.7|36213.7|36231.2|36211.2|36239.6|36219.6|36207.8|36187.8|163
1611624900000|2021-01-26 01:35:00|36227.8|36207.8|36258.7|36238.7|36261.2|36241.2|36227.8|36207.8|90
1611625200000|2021-01-26 01:40:00|36257.8|36237.8|36227.9|36207.9|36257.8|36237.8|36217.9|36197.9|103
1611625500000|2021-01-26 01:45:00|36226.2|36206.2|36252.1|36232.1|36254.6|36234.6|36212.9|36192.9|100
1611625800000|2021-01-26 01:50:00|36251.2|36231.2|36277.9|36257.9|36287.9|36267.9|36246.2|36226.2|91
1611626100000|2021-01-26 01:55:00|36275.4|36255.4|36272.9|36252.9|36283.7|36263.7|36262.9|36242.9|89
1611626400000|2021-01-26 02:00:00|36267.9|36247.9|36267.9|36247.9|36276.2|36256.2|36262.9|36242.9|127
1611626700000|2021-01-26 02:05:00|36262.9|36242.9|36248.7|36228.7|36263.7|36243.7|36237|36217|95
1611627000000|2021-01-26 02:10:00|36247.9|36227.9|36251.3|36231.3|36251.3|36231.3|36231.3|36211.3|63
1611627300000|2021-01-26 02:15:00|36255.4|36235.4|36231.3|36211.3|36259.5|36239.5|36230.4|36210.4|54
1611627600000|2021-01-26 02:20:00|36232.9|36212.9|36233.8|36213.8|36238.8|36218.8|36226.1|36206.1|47
1611627900000|2021-01-26 02:25:00|36232.9|36212.9|36237.9|36217.9|36238.8|36218.8|36228.8|36208.8|10
1611628200000|2021-01-26 02:30:00|36237|36217|36220.4|36200.4|36240.4|36220.4|36191.3|36171.3|190
1611628500000|2021-01-26 02:35:00|36218.8|36198.8|36207.9|36187.9|36233.8|36213.8|36206.3|36186.3|138
1611628800000|2021-01-26 02:40:00|36208.8|36188.8|36182.9|36162.9|36213.8|36193.8|36177.9|36157.9|173
1611629100000|2021-01-26 02:45:00|36183.8|36163.8|36202.9|36182.9|36205.4|36185.4|36180.4|36160.4|99
1611629400000|2021-01-26 02:50:00|36203.8|36183.8|36207.9|36187.9|36217.9|36197.9|36196.3|36176.3|98
1611629700000|2021-01-26 02:55:00|36206.3|36186.3|36181.3|36161.3|36206.3|36186.3|36177.9|36157.9|104
1611630000000|2021-01-26 03:00:00|36180.4|36160.4|36182|36162|36182|36162|36163.8|36143.8|99
1611630300000|2021-01-26 03:05:00|36180.4|36160.4|36207.9|36187.9|36207.9|36187.9|36177.9|36157.9|116
1611630600000|2021-01-26 03:10:00|36208.8|36188.8|36197|36177|36220.4|36200.4|36191.1|36171.1|107
1611630900000|2021-01-26 03:15:00|36195.4|36175.4|36182.9|36162.9|36197.9|36177.9|36180.4|36160.4|65
1611631200000|2021-01-26 03:20:00|36180.4|36160.4|36178.8|36158.8|36186.3|36166.3|36166.3|36146.3|103
1611631500000|2021-01-26 03:25:00|36177.2|36157.2|36195.4|36175.4|36197.9|36177.9|36173.8|36153.8|62
1611631800000|2021-01-26 03:30:00|36193.8|36173.8|36152.9|36132.9|36194.5|36174.5|36152.9|36132.9|118
1611632100000|2021-01-26 03:35:00|36152|36132|36148.8|36128.8|36157.9|36137.9|36141.3|36121.3|85
1611632400000|2021-01-26 03:40:00|36149.7|36129.7|36162.9|36142.9|36162.9|36142.9|36147.9|36127.9|24
1611632700000|2021-01-26 03:45:00|36158.8|36138.8|36154.5|36134.5|36158.8|36138.8|36149.5|36129.5|54
1611633000000|2021-01-26 03:50:00|36152.9|36132.9|36150.4|36130.4|36157.9|36137.9|36148.8|36128.8|26
1611633300000|2021-01-26 03:55:00|36148.8|36128.8|36157.9|36137.9|36157.9|36137.9|36148.8|36128.8|24
1611633600000|2021-01-26 04:00:00|36155.4|36135.4|36157.9|36137.9|36160.4|36140.4|36153.8|36133.8|36
1611633900000|2021-01-26 04:05:00|36160.4|36140.4|36175.4|36155.4|36175.4|36155.4|36157.9|36137.9|15
1611634200000|2021-01-26 04:10:00|36172.9|36152.9|36177.9|36157.9|36181.3|36161.3|36172.9|36152.9|39
1611634500000|2021-01-26 04:15:00|36172.9|36152.9|36167.9|36147.9|36177.9|36157.9|36167.9|36147.9|11
1611634800000|2021-01-26 04:20:00|36168.8|36148.8|36167.9|36147.9|36173.8|36153.8|36167.9|36147.9|30
1611635100000|2021-01-26 04:25:00|36166.3|36146.3|36155.4|36135.4|36171.3|36151.3|36153.8|36133.8|24
1611635400000|2021-01-26 04:30:00|36153.8|36133.8|36117.9|36097.9|36153.8|36133.8|36110.4|36090.4|152
1611635700000|2021-01-26 04:35:00|36118.8|36098.8|36088.8|36068.8|36122.9|36102.9|36082.9|36062.9|130
1611636000000|2021-01-26 04:40:00|36087.9|36067.9|36082.9|36062.9|36092.9|36072.9|36077.9|36057.9|86
1611636300000|2021-01-26 04:45:00|36086.3|36066.3|36095.4|36075.4|36097.9|36077.9|36077.9|36057.9|78
1611636600000|2021-01-26 04:50:00|36093.8|36073.8|36098.8|36078.8|36107.9|36087.9|36081.3|36061.3|79
1611636900000|2021-01-26 04:55:00|36097.9|36077.9|36077.9|36057.9|36097.9|36077.9|36057.9|36037.9|88
1611637200000|2021-01-26 05:00:00|36073.8|36053.8|36075.4|36055.4|36082.9|36062.9|36067.9|36047.9|85
1611637500000|2021-01-26 05:05:00|36077.9|36057.9|36094.6|36074.6|36097.9|36077.9|36072.9|36052.9|85
1611637800000|2021-01-26 05:10:00|36093|36073|36120.5|36100.5|36120.5|36100.5|36093|36073|74
1611638100000|2021-01-26 05:15:00|36118|36098|36106.3|36086.3|36119.6|36099.6|36098|36078|76
1611638400000|2021-01-26 05:20:00|36103|36083|36084.6|36064.6|36103|36083|36070.5|36050.5|74
1611638700000|2021-01-26 05:25:00|36085.5|36065.5|36098|36078|36102.1|36082.1|36085.5|36065.5|66
1611639000000|2021-01-26 05:30:00|36096.2|36076.2|36083|36063|36125.5|36105.5|36079.6|36059.6|368
1611639300000|2021-01-26 05:35:00|36081.3|36061.3|36121.3|36101.3|36128|36108|36058|36038|264
1611639600000|2021-01-26 05:40:00|36123|36103|36103|36083|36123|36103|36095.5|36075.5|91
1611639900000|2021-01-26 05:45:00|36102.1|36082.1|36123|36103|36123|36103|36088|36068|133
1611640200000|2021-01-26 05:50:00|36118|36098|36125.5|36105.5|36128.9|36108.9|36110.5|36090.5|136
1611640500000|2021-01-26 05:55:00|36128|36108|36133|36113|36143|36123|36123|36103|79
1611640800000|2021-01-26 06:00:00|36132.1|36112.1|36103|36083|36148|36128|36088|36068|202
1611641100000|2021-01-26 06:05:00|36102.1|36082.1|36076.2|36056.2|36103|36083|36068|36048|123
1611641400000|2021-01-26 06:10:00|36077.1|36057.1|36083|36063|36088|36068|36065.5|36045.5|169
1611641700000|2021-01-26 06:15:00|36083.9|36063.9|36060.5|36040.5|36089.6|36069.6|36058|36038|131
1611642000000|2021-01-26 06:20:00|36063|36043|36073|36053|36093|36073|36058|36038|145
1611642300000|2021-01-26 06:25:00|36069.7|36049.7|36059.6|36039.6|36071.4|36051.4|36038|36018|159
1611642600000|2021-01-26 06:30:00|36058|36038|36031.4|36011.4|36058|36038|36030.5|36010.5|142
1611642900000|2021-01-26 06:35:00|36030.5|36010.5|35990.5|35970.5|36033|36013|35976.2|35956.2|288
1611643200000|2021-01-26 06:40:00|35989.6|35969.6|35990.5|35970.5|35993|35973|35963|35943|217
1611643500000|2021-01-26 06:45:00|35988|35968|35963|35943|35988|35968|35953|35933|176
1611643800000|2021-01-26 06:50:00|35960.5|35940.5|35950.5|35930.5|35963|35943|35925.5|35905.5|361
1611644100000|2021-01-26 06:55:00|35953|35933|35948|35928|35965.5|35945.5|35933|35913|225
1611644400000|2021-01-26 07:00:00|35946.4|35926.4|35983|35963|35988|35968|35928|35908|289
1611644700000|2021-01-26 07:05:00|35988|35968|35963|35943|36003|35983|35950.5|35930.5|168
1611645000000|2021-01-26 07:10:00|35968|35948|35973.9|35953.9|35978|35958|35953|35933|62
1611645300000|2021-01-26 07:15:00|35973|35953|35938|35918|35978|35958|35933|35913|148
1611645600000|2021-01-26 07:20:00|35935.5|35915.5|35938|35918|35970.5|35950.5|35934.6|35914.6|151
1611645900000|2021-01-26 07:25:00|35940.5|35920.5|35948|35928|35961.4|35941.4|35938|35918|68
1611646200000|2021-01-26 07:30:00|35950.5|35930.5|35913|35893|35958|35938|35904.6|35884.6|195
1611646500000|2021-01-26 07:35:00|35913.9|35893.9|35868|35848|35922.1|35902.1|35863|35843|370
1611646800000|2021-01-26 07:40:00|35867.1|35847.1|35878|35858|35893|35873|35863|35843|80
1611647100000|2021-01-26 07:45:00|35879.6|35859.6|35893|35873|35898|35878|35873|35853|204
1611647400000|2021-01-26 07:50:00|35894.8|35874.8|35907.2|35887.2|35907.2|35887.2|35885.5|35865.5|105
1611647700000|2021-01-26 07:55:00|35904.7|35884.7|35889.8|35869.8|35904.7|35884.7|35878|35858|90
1611648000000|2021-01-26 08:00:00|35893|35873|35900.5|35880.5|35933|35913|35883|35863|246
1611648300000|2021-01-26 08:05:00|35898|35878|35975.5|35955.5|35985.5|35965.5|35885.5|35865.5|306
1611648600000|2021-01-26 08:10:00|35978|35958|36043|36023|36063|36043|35970.5|35950.5|481
1611648900000|2021-01-26 08:15:00|36042.2|36022.2|36043|36023|36050.5|36030.5|35993|35973|297
1611649200000|2021-01-26 08:20:00|36045.5|36025.5|35993|35973|36049.7|36029.7|35993|35973|178
1611649500000|2021-01-26 08:25:00|35990.5|35970.5|36008|35988|36018|35998|35988|35968|116
1611649800000|2021-01-26 08:30:00|36009.7|35989.7|36029.7|36009.7|36029.8|36009.8|36001.4|35981.4|114
1611650100000|2021-01-26 08:35:00|36027.2|36007.2|36038.1|36018.1|36053.1|36033.1|36027.2|36007.2|137
1611650400000|2021-01-26 08:40:00|36036.4|36016.4|36000.6|35980.6|36036.4|36016.4|35993.1|35973.1|98
1611650700000|2021-01-26 08:45:00|35998.1|35978.1|36003.1|35983.1|36008.1|35988.1|35983.1|35963.1|255
1611651000000|2021-01-26 08:50:00|36000.6|35980.6|36018.1|35998.1|36046.4|36026.4|35998.1|35978.1|196
1611651300000|2021-01-26 08:55:00|36016.4|35996.4|36035.6|36015.6|36043.1|36023.1|36015.6|35995.6|64
1611651600000|2021-01-26 09:00:00|36034.7|36014.7|36023.1|36003.1|36038.1|36018.1|36013.1|35993.1|76
1611651900000|2021-01-26 09:05:00|36024.7|36004.7|36025.6|36005.6|36036.4|36016.4|36023.1|36003.1|161
1611652200000|2021-01-26 09:10:00|36023.1|36003.1|36033.1|36013.1|36038.1|36018.1|36005.6|35985.6|104
1611652500000|2021-01-26 09:15:00|36030.6|36010.6|36028.1|36008.1|36043.1|36023.1|36021.4|36001.4|82
1611652800000|2021-01-26 09:20:00|36030.6|36010.6|36043.1|36023.1|36048.1|36028.1|36023.1|36003.1|59
1611653100000|2021-01-26 09:25:00|36041.5|36021.5|36050.6|36030.6|36058.1|36038.1|36035.6|36015.6|121
1611653400000|2021-01-26 09:30:00|36053.1|36033.1|36048.1|36028.1|36060.6|36040.6|36033.1|36013.1|129
1611653700000|2021-01-26 09:35:00|36049|36029|36013.1|35993.1|36058.1|36038.1|36009.7|35989.7|116
1611654000000|2021-01-26 09:40:00|36016.5|35996.5|36025.6|36005.6|36028.1|36008.1|36008.1|35988.1|80
1611654300000|2021-01-26 09:45:00|36024.7|36004.7|36028.1|36008.1|36038.1|36018.1|36016.5|35996.5|61
1611654600000|2021-01-26 09:50:00|36023.1|36003.1|35995.6|35975.6|36025.6|36005.6|35990.6|35970.6|92
1611654900000|2021-01-26 09:55:00|35998.1|35978.1|35978.1|35958.1|36003.1|35983.1|35960.6|35940.6|132
1611655200000|2021-01-26 10:00:00|35977.2|35957.2|35929|35909|35978.1|35958.1|35926.5|35906.5|129
1611655500000|2021-01-26 10:05:00|35928.1|35908.1|35959|35939|35968.1|35948.1|35928.1|35908.1|102
1611655800000|2021-01-26 10:10:00|35961.5|35941.5|35990.6|35970.6|35995.6|35975.6|35955.6|35935.6|69
1611656100000|2021-01-26 10:15:00|35989.7|35969.7|35985.6|35965.6|35996.5|35976.5|35982.2|35962.2|65
1611656400000|2021-01-26 10:20:00|35988.1|35968.1|35983.1|35963.1|35993.1|35973.1|35978.1|35958.1|47
1611656700000|2021-01-26 10:25:00|35981.5|35961.5|35988.1|35968.1|35988.1|35968.1|35973.1|35953.1|51
1611657000000|2021-01-26 10:30:00|35985.6|35965.6|35963.1|35943.1|35985.6|35965.6|35953.1|35933.1|88
1611657300000|2021-01-26 10:35:00|35960.6|35940.6|35970.6|35950.6|35973.1|35953.1|35955.6|35935.6|35
1611657600000|2021-01-26 10:40:00|35969|35949|35965.6|35945.6|35975.6|35955.6|35965.6|35945.6|48
1611657900000|2021-01-26 10:45:00|35963.1|35943.1|35973.1|35953.1|35978.1|35958.1|35954.7|35934.7|101
1611658200000|2021-01-26 10:50:00|35974|35954|35992.2|35972.2|35994.7|35974.7|35973.1|35953.1|52
1611658500000|2021-01-26 10:55:00|35993.1|35973.1|35989.7|35969.7|35995.6|35975.6|35985.6|35965.6|55
1611658800000|2021-01-26 11:00:00|35989.9|35969.9|35988.1|35968.1|35996.5|35976.5|35978.1|35958.1|72
1611659100000|2021-01-26 11:05:00|35989|35969|36009|35989|36011.5|35991.5|35988.1|35968.1|71
1611659400000|2021-01-26 11:10:00|36009.7|35989.7|36029|36009|36039|36019|36008.1|35988.1|94
1611659700000|2021-01-26 11:15:00|36030.6|36010.6|36028.1|36008.1|36036.5|36016.5|36016.5|35996.5|106
1611660000000|2021-01-26 11:20:00|36025.6|36005.6|36035.6|36015.6|36040.6|36020.6|36014|35994|68
1611660300000|2021-01-26 11:25:00|36036.5|36016.5|36046.5|36026.5|36048.1|36028.1|36028.1|36008.1|63
1611660600000|2021-01-26 11:30:00|36043.1|36023.1|36038.1|36018.1|36048.1|36028.1|36028.1|36008.1|81
1611660900000|2021-01-26 11:35:00|36039|36019|36033.1|36013.1|36039.9|36019.9|36022.3|36002.3|72
1611661200000|2021-01-26 11:40:00|36032.3|36012.3|36054|36034|36054.8|36034.8|36030.6|36010.6|60
1611661500000|2021-01-26 11:45:00|36053.1|36033.1|36071.5|36051.5|36071.5|36051.5|36053.1|36033.1|95
1611661800000|2021-01-26 11:50:00|36069|36049|36118.1|36098.1|36122.3|36102.3|36067.4|36047.4|341
1611662100000|2021-01-26 11:55:00|36115.6|36095.6|36083.1|36063.1|36118.1|36098.1|36080.6|36060.6|141
1611662400000|2021-01-26 12:00:00|36086.5|36066.5|36123.2|36103.2|36133.2|36113.2|36083.1|36063.1|208
1611662700000|2021-01-26 12:05:00|36124|36104|36146.5|36126.5|36178.2|36158.2|36123.2|36103.2|363
1611663000000|2021-01-26 12:10:00|36151.5|36131.5|36138.2|36118.2|36154|36134|36130.7|36110.7|146
1611663300000|2021-01-26 12:15:00|36140.7|36120.7|36135.7|36115.7|36144.9|36124.9|36128.2|36108.2|130
1611663600000|2021-01-26 12:20:00|36138.2|36118.2|36144|36124|36148.2|36128.2|36131.5|36111.5|86
1611663900000|2021-01-26 12:25:00|36142.4|36122.4|36129.8|36109.8|36151.5|36131.5|36127.3|36107.3|137
1611664200000|2021-01-26 12:30:00|36133.2|36113.2|36143.2|36123.2|36145.7|36125.7|36123.2|36103.2|244
1611664500000|2021-01-26 12:35:00|36144|36124|36153.2|36133.2|36158.2|36138.2|36144|36124|150
1611664800000|2021-01-26 12:40:00|36154|36134|36178.2|36158.2|36178.2|36158.2|36151.5|36131.5|91
1611665100000|2021-01-26 12:45:00|36181.5|36161.5|36163.2|36143.2|36208.2|36188.2|36158.2|36138.2|230
1611665400000|2021-01-26 12:50:00|36165.7|36145.7|36169|36149|36178.2|36158.2|36165.7|36145.7|70
1611665700000|2021-01-26 12:55:00|36168.2|36148.2|36169.1|36149.1|36173.2|36153.2|36163.2|36143.2|120
1611666000000|2021-01-26 13:00:00|36166.6|36146.6|36134.1|36114.1|36211.6|36191.6|36133.2|36113.2|572
1611666300000|2021-01-26 13:05:00|36138.2|36118.2|36128.2|36108.2|36163.2|36143.2|36113.2|36093.2|305
1611666600000|2021-01-26 13:10:00|36130.7|36110.7|36119.1|36099.1|36131.6|36111.6|36103.2|36083.2|665
1611666900000|2021-01-26 13:15:00|36119.9|36099.9|36134.9|36114.9|36161.6|36141.6|36114.9|36094.9|334
1611667200000|2021-01-26 13:20:00|36132.4|36112.4|36124.9|36104.9|36146.6|36126.6|36104.9|36084.9|302
1611667500000|2021-01-26 13:25:00|36121.6|36101.6|36074.9|36054.9|36139.9|36119.9|36072.4|36052.4|346
1611667800000|2021-01-26 13:30:00|36077.4|36057.4|36110.8|36090.8|36114.9|36094.9|36074.9|36054.9|231
1611668100000|2021-01-26 13:35:00|36109.9|36089.9|36141.6|36121.6|36155.8|36135.8|36109.9|36089.9|210
1611668400000|2021-01-26 13:40:00|36143.2|36123.2|36177.4|36157.4|36177.4|36157.4|36132.4|36112.4|159
1611668700000|2021-01-26 13:45:00|36179.1|36159.1|36189.9|36169.9|36194.9|36174.9|36161.7|36141.7|238
1611669000000|2021-01-26 13:50:00|36190.8|36170.8|36174.9|36154.9|36193.3|36173.3|36168.3|36148.3|161
1611669300000|2021-01-26 13:55:00|36177.4|36157.4|36185|36165|36202.4|36182.4|36175.8|36155.8|237
1611669600000|2021-01-26 14:00:00|36185.8|36165.8|36165|36145|36203.3|36183.3|36165|36145|231
1611669900000|2021-01-26 14:05:00|36163.3|36143.3|36167.5|36147.5|36190|36170|36152.5|36132.5|393
1611670200000|2021-01-26 14:10:00|36165.8|36145.8|36182.5|36162.5|36195|36175|36165.8|36145.8|182
1611670500000|2021-01-26 14:15:00|36185|36165|36203.3|36183.3|36225|36205|36185|36165|276
1611670800000|2021-01-26 14:20:00|36205|36185|36163.3|36143.3|36210|36190|36155.8|36135.8|136
1611671100000|2021-01-26 14:25:00|36160.8|36140.8|36198.3|36178.3|36200|36180|36149.2|36129.2|175
1611671400000|2021-01-26 14:30:00|36197.5|36177.5|36263.2|36243.2|36300.8|36280.8|36195.8|36175.8|658
1611671700000|2021-01-26 14:35:00|36264.1|36244.1|36268.3|36248.3|36275.8|36255.8|36235|36215|363
1611672000000|2021-01-26 14:40:00|36270|36250|36230.8|36210.8|36285|36265|36228.3|36208.3|257
1611672300000|2021-01-26 14:45:00|36235|36215|36240.8|36220.8|36260.8|36240.8|36205|36185|349
1611672600000|2021-01-26 14:50:00|36240|36220|36295|36275|36300|36280|36230.8|36210.8|510
1611672900000|2021-01-26 14:55:00|36294.1|36274.1|36346.6|36326.6|36360|36340|36291.6|36271.6|507
1611673200000|2021-01-26 15:00:00|36345|36325|36397.5|36377.5|36460|36440|36345|36325|988
1611673500000|2021-01-26 15:05:00|36399.1|36379.1|36364.1|36344.1|36405|36385|36350|36330|580
1611673800000|2021-01-26 15:10:00|36362.5|36342.5|36267.5|36247.5|36362.5|36342.5|36255|36235|483
1611674100000|2021-01-26 15:15:00|36265|36245|36285|36265|36310|36290|36256.7|36236.7|390
1611674400000|2021-01-26 15:20:00|36282.5|36262.5|36275|36255|36300|36280|36265|36245|238
1611674700000|2021-01-26 15:25:00|36275.9|36255.9|36327.5|36307.5|36337.5|36317.5|36270|36250|395
1611675000000|2021-01-26 15:30:00|36329.1|36309.1|36325|36305|36343.4|36323.4|36320|36300|288
1611675300000|2021-01-26 15:35:00|36324.1|36304.1|36279.1|36259.1|36340.9|36320.9|36274.1|36254.1|758
1611675600000|2021-01-26 15:40:00|36282.4|36262.4|36285.8|36265.8|36305.8|36285.8|36278.3|36258.3|156
1611675900000|2021-01-26 15:45:00|36286.6|36266.6|36279.1|36259.1|36286.6|36266.6|36265.8|36245.8|298
1611676200000|2021-01-26 15:50:00|36278.3|36258.3|36278.3|36258.3|36283.3|36263.3|36261.6|36241.6|229
1611676500000|2021-01-26 15:55:00|36276.6|36256.6|36271.6|36251.6|36295|36275|36268.3|36248.3|339
1611676800000|2021-01-26 16:00:00|36269.1|36249.1|36248.3|36228.3|36278.3|36258.3|36221.5|36201.5|685
1611677100000|2021-01-26 16:05:00|36253.3|36233.3|36250.8|36230.8|36272.4|36252.4|36232.4|36212.4|321
1611677400000|2021-01-26 16:10:00|36249.1|36229.1|36273.3|36253.3|36281.6|36261.6|36248.3|36228.3|622
1611677700000|2021-01-26 16:15:00|36278.3|36258.3|36281.6|36261.6|36298.3|36278.3|36263.3|36243.3|208
1611678000000|2021-01-26 16:20:00|36282.5|36262.5|36316.6|36296.6|36318.3|36298.3|36282.5|36262.5|239
1611678300000|2021-01-26 16:25:00|36318.3|36298.3|36321.6|36301.6|36333.3|36313.3|36313.3|36293.3|139
1611678600000|2021-01-26 16:30:00|36323.3|36303.3|36328.3|36308.3|36340.8|36320.8|36323.3|36303.3|250
1611678900000|2021-01-26 16:35:00|36329.2|36309.2|36306.5|36286.5|36358.3|36338.3|36306.5|36286.5|352
1611679200000|2021-01-26 16:40:00|36304.9|36284.9|36329|36309|36351.5|36331.5|36299.9|36279.9|232
1611679500000|2021-01-26 16:45:00|36331.5|36311.5|36326.6|36306.6|36351.5|36331.5|36324|36304|266
1611679800000|2021-01-26 16:50:00|36325.7|36305.7|36269.1|36249.1|36336.6|36316.6|36244.9|36224.9|516
1611680100000|2021-01-26 16:55:00|36271.6|36251.6|36258.3|36238.3|36271.6|36251.6|36236.6|36216.6|372
1611680400000|2021-01-26 17:00:00|36257.4|36237.4|36247.4|36227.4|36273.2|36253.2|36244.9|36224.9|196
1611680700000|2021-01-26 17:05:00|36246.6|36226.6|36236.6|36216.6|36251.6|36231.6|36226.6|36206.6|347
1611681000000|2021-01-26 17:10:00|36239.1|36219.1|36211.6|36191.6|36239.1|36219.1|36208.2|36188.2|185
1611681300000|2021-01-26 17:15:00|36209.9|36189.9|36217.4|36197.4|36222.4|36202.4|36206.6|36186.6|165
1611681600000|2021-01-26 17:20:00|36219.1|36199.1|36230.7|36210.7|36246.6|36226.6|36217.4|36197.4|152
1611681900000|2021-01-26 17:25:00|36229.1|36209.1|36256.6|36236.6|36264.1|36244.1|36229.1|36209.1|142
1611682200000|2021-01-26 17:30:00|36259.1|36239.1|36266.6|36246.6|36276.6|36256.6|36259.1|36239.1|165
1611682500000|2021-01-26 17:35:00|36267.4|36247.4|36266.6|36246.6|36274.9|36254.9|36254.1|36234.1|129
1611682800000|2021-01-26 17:40:00|36270.7|36250.7|36256.6|36236.6|36278.2|36258.2|36255.7|36235.7|131
1611683100000|2021-01-26 17:45:00|36257.4|36237.4|36261.6|36241.6|36261.6|36241.6|36237.4|36217.4|226
1611683400000|2021-01-26 17:50:00|36260|36240|36263.2|36243.2|36268.2|36248.2|36256.6|36236.6|186
1611683700000|2021-01-26 17:55:00|36261.6|36241.6|36236.6|36216.6|36268.2|36248.2|36236.6|36216.6|1082
1611684000000|2021-01-26 18:00:00|36238.2|36218.2|36268.2|36248.2|36268.2|36248.2|36236.6|36216.6|321
1611684300000|2021-01-26 18:05:00|36271.6|36251.6|36286.6|36266.6|36286.6|36266.6|36261.6|36241.6|87
1611684600000|2021-01-26 18:10:00|36289.1|36269.1|36281.6|36261.6|36291.6|36271.6|36276.6|36256.6|172
1611684900000|2021-01-26 18:15:00|36284.1|36264.1|36292.5|36272.5|36295.7|36275.7|36281.6|36261.6|196
1611685200000|2021-01-26 18:20:00|36291.6|36271.6|36277.5|36257.5|36301.6|36281.6|36276.6|36256.6|112
1611685500000|2021-01-26 18:25:00|36279.1|36259.1|36286.6|36266.6|36291.6|36271.6|36274.1|36254.1|59
1611685800000|2021-01-26 18:30:00|36287.5|36267.5|36285|36265|36289.1|36269.1|36263.2|36243.2|121
1611686100000|2021-01-26 18:35:00|36283.3|36263.3|36254.1|36234.1|36283.3|36263.3|36251.6|36231.6|86
1611686400000|2021-01-26 18:40:00|36251.6|36231.6|36264.9|36244.9|36264.9|36244.9|36248.2|36228.2|62
1611686700000|2021-01-26 18:45:00|36266.6|36246.6|36271.6|36251.6|36271.6|36251.6|36246.6|36226.6|84
1611687000000|2021-01-26 18:50:00|36270|36250|36266.6|36246.6|36270|36250|36261.6|36241.6|49
1611687300000|2021-01-26 18:55:00|36265.8|36245.8|36266.6|36246.6|36272.4|36252.4|36261.6|36241.6|35
1611687600000|2021-01-26 19:00:00|36264.1|36244.1|36267.4|36247.4|36267.4|36247.4|36249.1|36229.1|38
1611687900000|2021-01-26 19:05:00|36265.8|36245.8|36266.6|36246.6|36273.3|36253.3|36264.1|36244.1|12
1611688200000|2021-01-26 19:10:00|36269.1|36249.1|36263.3|36243.3|36271.6|36251.6|36260|36240|9
1611688500000|2021-01-26 19:15:00|36261.6|36241.6|36265|36245|36270|36250|36259.1|36239.1|151
1611688800000|2021-01-26 19:20:00|36266.6|36246.6|36258.3|36238.3|36266.6|36246.6|36258.3|36238.3|45
1611689100000|2021-01-26 19:25:00|36260.8|36240.8|36259.1|36239.1|36261.6|36241.6|36231.6|36211.6|59
1611689400000|2021-01-26 19:30:00|36261.6|36241.6|36244.9|36224.9|36261.6|36241.6|36244.9|36224.9|49
1611689700000|2021-01-26 19:35:00|36245.8|36225.8|36250.8|36230.8|36250.8|36230.8|36244.1|36224.1|20
1611690000000|2021-01-26 19:40:00|36251.6|36231.6|36249.1|36229.1|36251.6|36231.6|36245|36225|26
1611690300000|2021-01-26 19:45:00|36250.8|36230.8|36246.6|36226.6|36256.6|36236.6|36244.1|36224.1|25
1611690600000|2021-01-26 19:50:00|36249.1|36229.1|36241.6|36221.6|36251.6|36231.6|36237.5|36217.5|18
1611690900000|2021-01-26 19:55:00|36247.5|36227.5|36246.7|36226.7|36251.7|36231.7|36241.6|36221.6|21
1611691200000|2021-01-26 20:00:00|36249.9|36229.9|36247.4|36227.4|36251.7|36231.7|36237.5|36217.5|12
1611691500000|2021-01-26 20:05:00|36245.8|36225.8|36266.7|36246.7|36268.3|36248.3|36245.8|36225.8|22
1611691800000|2021-01-26 20:10:00|36267.5|36247.5|36266.7|36246.7|36270|36250|36264.2|36244.2|12
1611692100000|2021-01-26 20:15:00|36268.3|36248.3|36256.7|36236.7|36268.3|36248.3|36254.2|36234.2|249
1611692400000|2021-01-26 20:20:00|36258.3|36238.3|36266.7|36246.7|36266.7|36246.7|36256.7|36236.7|10
1611692700000|2021-01-26 20:25:00|36261.7|36241.7|36268.3|36248.3|36268.3|36248.3|36261.7|36241.7|16
1611693000000|2021-01-26 20:30:00|36270|36250|36264.2|36244.2|36276.7|36256.7|36261.7|36241.7|40
1611693300000|2021-01-26 20:35:00|36262.5|36242.5|36259.2|36239.2|36266.7|36246.7|36258.3|36238.3|31
1611693600000|2021-01-26 20:40:00|36258.3|36238.3|36261.7|36241.7|36264.2|36244.2|36251.7|36231.7|24
1611693900000|2021-01-26 20:45:00|36263.3|36243.3|36252.5|36232.5|36271.7|36251.7|36252.5|36232.5|33
1611694200000|2021-01-26 20:50:00|36250.9|36230.9|36241.7|36221.7|36256.7|36236.7|36241.7|36221.7|34
1611694500000|2021-01-26 20:55:00|36240|36220|36241.7|36221.7|36249.2|36229.2|36223.3|36203.3|86
1611694800000|2021-01-26 21:00:00|36240.8|36220.8|36234.2|36214.2|36246.7|36226.7|36231.7|36211.7|78
1611695100000|2021-01-26 21:05:00|36235|36215|36236.7|36216.7|36240.8|36220.8|36234.2|36214.2|30
1611695400000|2021-01-26 21:10:00|36234.2|36214.2|36234.2|36214.2|36240.1|36220.1|36231.7|36211.7|32
1611695700000|2021-01-26 21:15:00|36230.9|36210.9|36231.7|36211.7|36231.7|36211.7|36230.9|36210.9|21
1611696000000|2021-01-26 21:20:00|36235.1|36215.1|36231.7|36211.7|36235.1|36215.1|36231.7|36211.7|21
1611696300000|2021-01-26 21:25:00|36232.6|36212.6|36225.1|36205.1|36232.6|36212.6|36221.7|36201.7|65
1611696600000|2021-01-26 21:30:00|36226.7|36206.7|36226.7|36206.7|36230.8|36210.8|36221.7|36201.7|31
1611696900000|2021-01-26 21:35:00|36225.1|36205.1|36226.7|36206.7|36226.7|36206.7|36221.7|36201.7|22
1611697200000|2021-01-26 21:40:00|36227.6|36207.6|36225.1|36205.1|36227.6|36207.6|36225.1|36205.1|20
1611697500000|2021-01-26 21:45:00|36226.7|36206.7|36230.8|36210.8|36230.8|36210.8|36221.7|36201.7|46
1611697800000|2021-01-26 21:50:00|36226.7|36206.7|36232.6|36212.6|36236.7|36216.7|36226.7|36206.7|15
1611698100000|2021-01-26 21:55:00|36231.7|36211.7|36224.2|36204.2|36236.7|36216.7|36224.2|36204.2|67
1611702000000|2021-01-26 23:00:00|36226|36206|36270.9|36250.9|36270.9|36250.9|36219.2|36199.2|90
1611702300000|2021-01-26 23:05:00|36268.4|36248.4|36249.2|36229.2|36268.4|36248.4|36246.7|36226.7|22
1611702600000|2021-01-26 23:10:00|36251.7|36231.7|36256.8|36236.8|36261.8|36241.8|36245.1|36225.1|18
1611702900000|2021-01-26 23:15:00|36259.3|36239.3|36261.8|36241.8|36261.8|36241.8|36257.6|36237.6|4
1611703200000|2021-01-26 23:20:00|36262.6|36242.6|36279.3|36259.3|36284.3|36264.3|36261.8|36241.8|83
1611703500000|2021-01-26 23:25:00|36277.6|36257.6|36271.8|36251.8|36279.3|36259.3|36271.8|36251.8|12
1611703800000|2021-01-26 23:30:00|36272.6|36252.6|36262.6|36242.6|36272.6|36252.6|36251.8|36231.8|28
1611704100000|2021-01-26 23:35:00|36260.9|36240.9|36246|36226|36260.9|36240.9|36246|36226|25
1611704400000|2021-01-26 23:40:00|36245.1|36225.1|36251.8|36231.8|36251.8|36231.8|36239.3|36219.3|19
1611704700000|2021-01-26 23:45:00|36254.3|36234.3|36256.8|36236.8|36258.4|36238.4|36251.8|36231.8|8
1611705000000|2021-01-26 23:50:00|36258.4|36238.4|36256.8|36236.8|36260.9|36240.9|36256.8|36236.8|31
1611705300000|2021-01-26 23:55:00|36258.4|36238.4|36267.6|36247.6|36267.6|36247.6|36258.4|36238.4|27
1611705600000|2021-01-27 00:00:00|36268.5|36248.5|36276.8|36256.8|36279.3|36259.3|36264.3|36244.3|63
1611705900000|2021-01-27 00:05:00|36274.3|36254.3|36264.3|36244.3|36274.3|36254.3|36264.3|36244.3|15
1611706200000|2021-01-27 00:10:00|36265.1|36245.1|36266.8|36246.8|36269.3|36249.3|36261.8|36241.8|16
1611706500000|2021-01-27 00:15:00|36264.3|36244.3|36271.8|36251.8|36271.8|36251.8|36261.8|36241.8|32
1611706800000|2021-01-27 00:20:00|36269.3|36249.3|36266.8|36246.8|36271.8|36251.8|36261.8|36241.8|27
1611707100000|2021-01-27 00:25:00|36264.3|36244.3|36271.8|36251.8|36274.3|36254.3|36264.3|36244.3|11
1611707400000|2021-01-27 00:30:00|36269.3|36249.3|36286.8|36266.8|36290.2|36270.2|36269.3|36249.3|36
1611707700000|2021-01-27 00:35:00|36291.8|36271.8|36277.7|36257.7|36293.4|36273.4|36277.7|36257.7|28
1611708000000|2021-01-27 00:40:00|36279.3|36259.3|36261.8|36241.8|36281.8|36261.8|36261.8|36241.8|12
1611708300000|2021-01-27 00:45:00|36256.8|36236.8|36261.8|36241.8|36264.3|36244.3|36256.8|36236.8|34
1611708600000|2021-01-27 00:50:00|36264.3|36244.3|36254.3|36234.3|36264.3|36244.3|36254.3|36234.3|13
1611708900000|2021-01-27 00:55:00|36255.2|36235.2|36269.3|36249.3|36269.3|36249.3|36254.3|36234.3|28
1611709200000|2021-01-27 01:00:00|36316.8|36296.8|36306.8|36286.8|36326.8|36306.8|36304.3|36284.3|370
1611709500000|2021-01-27 01:05:00|36309.3|36289.3|36276.8|36256.8|36309.3|36289.3|36274.3|36254.3|122
1611709800000|2021-01-27 01:10:00|36274.3|36254.3|36281.8|36261.8|36281.8|36261.8|36262.7|36242.7|85
1611710100000|2021-01-27 01:15:00|36279.3|36259.3|36271.8|36251.8|36281.8|36261.8|36246.8|36226.8|90
1611710400000|2021-01-27 01:20:00|36274.3|36254.3|36299.3|36279.3|36301.8|36281.8|36271.8|36251.8|42
1611710700000|2021-01-27 01:25:00|36298.5|36278.5|36316.8|36296.8|36316.8|36296.8|36286.8|36266.8|68
1611711000000|2021-01-27 01:30:00|36321.8|36301.8|36292.7|36272.7|36326.8|36306.8|36292.7|36272.7|103
1611711300000|2021-01-27 01:35:00|36291.8|36271.8|36256.8|36236.8|36294.3|36274.3|36244.3|36224.3|191
1611711600000|2021-01-27 01:40:00|36259.3|36239.3|36251.8|36231.8|36266.8|36246.8|36246.8|36226.8|91
1611711900000|2021-01-27 01:45:00|36256.8|36236.8|36196.8|36176.8|36256.8|36236.8|36191.8|36171.8|370
1611712200000|2021-01-27 01:50:00|36196|36176|36204.3|36184.3|36206.8|36186.8|36171.8|36151.8|227
1611712500000|2021-01-27 01:55:00|36201.8|36181.8|36201.8|36181.8|36211.8|36191.8|36186.8|36166.8|132
1611712800000|2021-01-27 02:00:00|36201|36181|36173.6|36153.6|36201.8|36181.8|36134.3|36114.3|330
1611713100000|2021-01-27 02:05:00|36175.2|36155.2|36206.8|36186.8|36211.8|36191.8|36175.2|36155.2|130
1611713400000|2021-01-27 02:10:00|36208.5|36188.5|36189.3|36169.3|36216.8|36196.8|36186.8|36166.8|84
1611713700000|2021-01-27 02:15:00|36190.2|36170.2|36161|36141|36191.8|36171.8|36131.8|36111.8|462
1611714000000|2021-01-27 02:20:00|36160.1|36140.1|36142.6|36122.6|36167.6|36147.6|36140.1|36120.1|83
1611714300000|2021-01-27 02:25:00|36144.3|36124.3|36166|36146|36167.6|36147.6|36135.1|36115.1|94
1611714600000|2021-01-27 02:30:00|36167.6|36147.6|36195.1|36175.1|36207.6|36187.6|36162.6|36142.6|217
1611714900000|2021-01-27 02:35:00|36197.6|36177.6|36205.1|36185.1|36210.1|36190.1|36180.1|36160.1|75
1611715200000|2021-01-27 02:40:00|36207.6|36187.6|36197.6|36177.6|36207.6|36187.6|36190.1|36170.1|73
1611715500000|2021-01-27 02:45:00|36198.5|36178.5|36210.1|36190.1|36210.1|36190.1|36182.6|36162.6|102
1611715800000|2021-01-27 02:50:00|36210.2|36190.2|36195.2|36175.2|36215.2|36195.2|36190.2|36170.2|104
1611716100000|2021-01-27 02:55:00|36192.7|36172.7|36205.2|36185.2|36220.2|36200.2|36186|36166|100
1611716400000|2021-01-27 03:00:00|36200.1|36180.1|36187.7|36167.7|36200.1|36180.1|36168.4|36148.4|118
1611716700000|2021-01-27 03:05:00|36190.2|36170.2|36170.2|36150.2|36197.7|36177.7|36152.7|36132.7|131
1611717000000|2021-01-27 03:10:00|36168.5|36148.5|36167.7|36147.7|36175.2|36155.2|36155.2|36135.2|86
1611717300000|2021-01-27 03:15:00|36168.5|36148.5|36185.2|36165.2|36190.2|36170.2|36155.2|36135.2|77
1611717600000|2021-01-27 03:20:00|36180.2|36160.2|36185.2|36165.2|36197.7|36177.7|36180.2|36160.2|62
1611717900000|2021-01-27 03:25:00|36187.7|36167.7|36207.7|36187.7|36210.2|36190.2|36182.7|36162.7|43
1611718200000|2021-01-27 03:30:00|36206.8|36186.8|36210.2|36190.2|36210.2|36190.2|36186.8|36166.8|41
1611718500000|2021-01-27 03:35:00|36211|36191|36200.2|36180.2|36212.7|36192.7|36200.2|36180.2|30
1611718800000|2021-01-27 03:40:00|36202.7|36182.7|36190.2|36170.2|36202.7|36182.7|36185.2|36165.2|32
1611719100000|2021-01-27 03:45:00|36187.7|36167.7|36187.7|36167.7|36189.3|36169.3|36182.7|36162.7|22
1611719400000|2021-01-27 03:50:00|36190.2|36170.2|36187.7|36167.7|36195.2|36175.2|36187.7|36167.7|21
1611719700000|2021-01-27 03:55:00|36185.2|36165.2|36175.2|36155.2|36185.2|36165.2|36175.2|36155.2|22
1611720000000|2021-01-27 04:00:00|36173.5|36153.5|36170.2|36150.2|36175.2|36155.2|36170.2|36150.2|48
1611720300000|2021-01-27 04:05:00|36168.5|36148.5|36165.2|36145.2|36169.3|36149.3|36161|36141|36
1611720600000|2021-01-27 04:10:00|36162.7|36142.7|36160.2|36140.2|36165.2|36145.2|36160.2|36140.2|62
1611720900000|2021-01-27 04:15:00|36155.2|36135.2|36141.9|36121.9|36155.2|36135.2|36141.9|36121.9|64
1611721200000|2021-01-27 04:20:00|36140.2|36120.2|36125.2|36105.2|36141.8|36121.8|36125.2|36105.2|88
1611721500000|2021-01-27 04:25:00|36124.3|36104.3|36135.2|36115.2|36135.2|36115.2|36121.8|36101.8|96
1611721800000|2021-01-27 04:30:00|36130.2|36110.2|36125.2|36105.2|36135.2|36115.2|36125.2|36105.2|73
1611722100000|2021-01-27 04:35:00|36123.6|36103.6|36130.2|36110.2|36133.6|36113.6|36120.2|36100.2|42
1611722400000|2021-01-27 04:40:00|36133.6|36113.6|36127.7|36107.7|36135.2|36115.2|36125.2|36105.2|72
1611722700000|2021-01-27 04:45:00|36125.2|36105.2|36130.2|36110.2|36132.7|36112.7|36122.7|36102.7|58
1611723000000|2021-01-27 04:50:00|36131.1|36111.1|36120.2|36100.2|36135.2|36115.2|36120.2|36100.2|43
1611723300000|2021-01-27 04:55:00|36125.2|36105.2|36125.2|36105.2|36130.2|36110.2|36125.2|36105.2|23
1611723600000|2021-01-27 05:00:00|36121.1|36101.1|36142.7|36122.7|36142.7|36122.7|36121.1|36101.1|63
1611723900000|2021-01-27 05:05:00|36144.4|36124.4|36155.2|36135.2|36160.2|36140.2|36140.2|36120.2|55
1611724200000|2021-01-27 05:10:00|36152.7|36132.7|36150.2|36130.2|36165.2|36145.2|36150.2|36130.2|45
1611724500000|2021-01-27 05:15:00|36155.2|36135.2|36166.1|36146.1|36166.1|36146.1|36150.2|36130.2|44
1611724800000|2021-01-27 05:20:00|36168.6|36148.6|36160.2|36140.2|36170.2|36150.2|36160.2|36140.2|32
1611725100000|2021-01-27 05:25:00|36159.4|36139.4|36157.7|36137.7|36160.2|36140.2|36151.1|36131.1|36
1611725400000|2021-01-27 05:30:00|36162.7|36142.7|36145.2|36125.2|36190.2|36170.2|36136.9|36116.9|236
1611725700000|2021-01-27 05:35:00|36146.1|36126.1|36160.2|36140.2|36160.2|36140.2|36140.2|36120.2|53
1611726000000|2021-01-27 05:40:00|36162.7|36142.7|36179.4|36159.4|36180.2|36160.2|36162.7|36142.7|54
1611726300000|2021-01-27 05:45:00|36177.7|36157.7|36182.8|36162.8|36190.2|36170.2|36175.2|36155.2|83
1611726600000|2021-01-27 05:50:00|36185.3|36165.3|36181.9|36161.9|36190.3|36170.3|36181.9|36161.9|68
1611726900000|2021-01-27 05:55:00|36180.3|36160.3|36215.3|36195.3|36215.3|36195.3|36175.3|36155.3|116
1611727200000|2021-01-27 06:00:00|36216.1|36196.1|36192.8|36172.8|36232.8|36212.8|36187.8|36167.8|152
1611727500000|2021-01-27 06:05:00|36194.4|36174.4|36166.1|36146.1|36201.9|36181.9|36166.1|36146.1|101
1611727800000|2021-01-27 06:10:00|36167.8|36147.8|36150.3|36130.3|36172.8|36152.8|36146.9|36126.9|179
1611728100000|2021-01-27 06:15:00|36152.8|36132.8|36175.3|36155.3|36184.4|36164.4|36150.3|36130.3|129
1611728400000|2021-01-27 06:20:00|36174.4|36154.4|36175.3|36155.3|36184.4|36164.4|36170.3|36150.3|158
1611728700000|2021-01-27 06:25:00|36176.1|36156.1|36156.9|36136.9|36180.3|36160.3|36155.3|36135.3|93
1611729000000|2021-01-27 06:30:00|36155.3|36135.3|36155.3|36135.3|36171.9|36151.9|36150.3|36130.3|133
1611729300000|2021-01-27 06:35:00|36156.9|36136.9|36194.4|36174.4|36194.4|36174.4|36155.3|36135.3|110
1611729600000|2021-01-27 06:40:00|36193.6|36173.6|36186.9|36166.9|36196.9|36176.9|36184.4|36164.4|45
1611729900000|2021-01-27 06:45:00|36187.8|36167.8|36180.3|36160.3|36191.9|36171.9|36165.3|36145.3|101
1611730200000|2021-01-27 06:50:00|36179.4|36159.4|36166.9|36146.9|36181.9|36161.9|36157.8|36137.8|132
1611730500000|2021-01-27 06:55:00|36167.8|36147.8|36179.4|36159.4|36182.8|36162.8|36165.3|36145.3|95
1611730800000|2021-01-27 07:00:00|36177.8|36157.8|36172.8|36152.8|36177.8|36157.8|36166.1|36146.1|108
1611731100000|2021-01-27 07:05:00|36170.3|36150.3|36153.6|36133.6|36175.3|36155.3|36149.4|36129.4|87
1611731400000|2021-01-27 07:10:00|36152.8|36132.8|36159.4|36139.4|36159.4|36139.4|36150.3|36130.3|38
1611731700000|2021-01-27 07:15:00|36156.9|36136.9|36162.8|36142.8|36162.8|36142.8|36151.9|36131.9|46
1611732000000|2021-01-27 07:20:00|36165.3|36145.3|36142|36122|36178.7|36158.7|36142|36122|101
1611732300000|2021-01-27 07:25:00|36140.3|36120.3|36150.3|36130.3|36162|36142|36140.3|36120.3|68
1611732600000|2021-01-27 07:30:00|36149.5|36129.5|36142|36122|36149.5|36129.5|36130.3|36110.3|76
1611732900000|2021-01-27 07:35:00|36144.5|36124.5|36172|36152|36177|36157|36140.3|36120.3|62
1611733200000|2021-01-27 07:40:00|36170.3|36150.3|36180.3|36160.3|36180.3|36160.3|36160.3|36140.3|39
1611733500000|2021-01-27 07:45:00|36179.5|36159.5|36201.2|36181.2|36201.2|36181.2|36172.8|36152.8|104
1611733800000|2021-01-27 07:50:00|36200.3|36180.3|36199.5|36179.5|36205.3|36185.3|36195.3|36175.3|63
1611734100000|2021-01-27 07:55:00|36197|36177|36215.3|36195.3|36222|36202|36190.3|36170.3|91
1611734400000|2021-01-27 08:00:00|36210.3|36190.3|36170.3|36150.3|36210.3|36190.3|36145.3|36125.3|152
1611734700000|2021-01-27 08:05:00|36171.2|36151.2|36188.6|36168.6|36206.2|36186.2|36164.5|36144.5|146
1611735000000|2021-01-27 08:10:00|36189.5|36169.5|36185.3|36165.3|36219.5|36199.5|36175.3|36155.3|158
1611735300000|2021-01-27 08:15:00|36184.5|36164.5|36184.5|36164.5|36192|36172|36165.3|36145.3|75
1611735600000|2021-01-27 08:20:00|36180.3|36160.3|36164.5|36144.5|36185.3|36165.3|36156.2|36136.2|105
1611735900000|2021-01-27 08:25:00|36165.3|36145.3|36175.3|36155.3|36180.3|36160.3|36158.7|36138.7|93
1611736200000|2021-01-27 08:30:00|36174.5|36154.5|36180.3|36160.3|36185.3|36165.3|36157.8|36137.8|83
1611736500000|2021-01-27 08:35:00|36179.5|36159.5|36179.5|36159.5|36192|36172|36167.8|36147.8|51
1611736800000|2021-01-27 08:40:00|36177.8|36157.8|36180.3|36160.3|36180.3|36160.3|36160.3|36140.3|31
1611737100000|2021-01-27 08:45:00|36177.8|36157.8|36154.5|36134.5|36180.3|36160.3|36145.4|36125.4|56
1611737400000|2021-01-27 08:50:00|36156.2|36136.2|36145.4|36125.4|36162.9|36142.9|36132|36112|88
1611737700000|2021-01-27 08:55:00|36146.2|36126.2|36130.4|36110.4|36150.4|36130.4|36125.4|36105.4|84
1611738000000|2021-01-27 09:00:00|36127.9|36107.9|36167.9|36147.9|36172|36152|36116.2|36096.2|295
1611738300000|2021-01-27 09:05:00|36167|36147|36132.9|36112.9|36167|36147|36130.4|36110.4|111
1611738600000|2021-01-27 09:10:00|36130.4|36110.4|36092.9|36072.9|36134.5|36114.5|36078.7|36058.7|204
1611738900000|2021-01-27 09:15:00|36094.5|36074.5|36105.4|36085.4|36115.4|36095.4|36074.5|36054.5|158
1611739200000|2021-01-27 09:20:00|36109.5|36089.5|36100.4|36080.4|36112.9|36092.9|36095.4|36075.4|72
1611739500000|2021-01-27 09:25:00|36096.2|36076.2|36092.9|36072.9|36100.4|36080.4|36085.4|36065.4|67
1611739800000|2021-01-27 09:30:00|36090.4|36070.4|36100.4|36080.4|36100.4|36080.4|36082|36062|66
1611740100000|2021-01-27 09:35:00|36103.7|36083.7|36087.9|36067.9|36110.4|36090.4|36077.9|36057.9|56
1611740400000|2021-01-27 09:40:00|36087|36067|36095.4|36075.4|36100.4|36080.4|36087|36067|40
1611740700000|2021-01-27 09:45:00|36094.5|36074.5|36100.4|36080.4|36110.4|36090.4|36087.9|36067.9|60
1611741000000|2021-01-27 09:50:00|36105.4|36085.4|36087.9|36067.9|36105.4|36085.4|36085.4|36065.4|153
1611741300000|2021-01-27 09:55:00|36090.4|36070.4|36096.2|36076.2|36108.7|36088.7|36087.9|36067.9|51
1611741600000|2021-01-27 10:00:00|36095.4|36075.4|36077|36057|36095.4|36075.4|36067|36047|124
1611741900000|2021-01-27 10:05:00|36075.4|36055.4|36085.4|36065.4|36090.4|36070.4|36070.4|36050.4|53
1611742200000|2021-01-27 10:10:00|36084.5|36064.5|36077.9|36057.9|36085.4|36065.4|36072.9|36052.9|53
1611742500000|2021-01-27 10:15:00|36076.2|36056.2|36093.8|36073.8|36095.4|36075.4|36073.7|36053.7|49
1611742800000|2021-01-27 10:20:00|36091.3|36071.3|36085.4|36065.4|36093.8|36073.8|36075.4|36055.4|65
1611743100000|2021-01-27 10:25:00|36084.6|36064.6|36105.4|36085.4|36106.3|36086.3|36082.9|36062.9|70
1611743400000|2021-01-27 10:30:00|36102.9|36082.9|36122.9|36102.9|36126.3|36106.3|36091.3|36071.3|104
1611743700000|2021-01-27 10:35:00|36122.1|36102.1|36102.9|36082.9|36125.4|36105.4|36098.8|36078.8|107
1611744000000|2021-01-27 10:40:00|36103.8|36083.8|36097.1|36077.1|36112.9|36092.9|36090.4|36070.4|61
1611744300000|2021-01-27 10:45:00|36095.4|36075.4|36095.4|36075.4|36102.9|36082.9|36092.9|36072.9|41
1611744600000|2021-01-27 10:50:00|36092.9|36072.9|36092.9|36072.9|36100.4|36080.4|36092.1|36072.1|29
1611744900000|2021-01-27 10:55:00|36092.1|36072.1|36094.6|36074.6|36098.8|36078.8|36075.4|36055.4|89
1611745200000|2021-01-27 11:00:00|36092.9|36072.9|36039.6|36019.6|36094.6|36074.6|36037.1|36017.1|197
1611745500000|2021-01-27 11:05:00|36037.9|36017.9|36058.8|36038.8|36058.8|36038.8|36024.6|36004.6|195
1611745800000|2021-01-27 11:10:00|36060.4|36040.4|36057.9|36037.9|36065.4|36045.4|36049.6|36029.6|69
1611746100000|2021-01-27 11:15:00|36057.1|36037.1|36068.7|36048.7|36068.7|36048.7|36047.1|36027.1|119
1611746400000|2021-01-27 11:20:00|36067.1|36047.1|36060.4|36040.4|36075.4|36055.4|36057.9|36037.9|87
1611746700000|2021-01-27 11:25:00|36059.6|36039.6|36055.4|36035.4|36059.6|36039.6|36035.4|36015.4|55
1611747000000|2021-01-27 11:30:00|36054.6|36034.6|36010.4|35990.4|36065.4|36045.4|36010.4|35990.4|141
1611747300000|2021-01-27 11:35:00|36011.3|35991.3|35970.4|35950.4|36015.4|35995.4|35950.4|35930.4|372
1611747600000|2021-01-27 11:40:00|35972.9|35952.9|35912.1|35892.1|35975.4|35955.4|35895.4|35875.4|517
1611747900000|2021-01-27 11:45:00|35913.8|35893.8|35883|35863|35916.3|35896.3|35865.5|35845.5|573
1611748200000|2021-01-27 11:50:00|35881.3|35861.3|35926.3|35906.3|35950.5|35930.5|35871.3|35851.3|423
1611748500000|2021-01-27 11:55:00|35925.5|35905.5|35913|35893|35930.5|35910.5|35898|35878|244
1611748800000|2021-01-27 12:00:00|35910.5|35890.5|35913.8|35893.8|35925.5|35905.5|35901.3|35881.3|207
1611749100000|2021-01-27 12:05:00|35914.7|35894.7|35900.5|35880.5|35920.5|35900.5|35895.5|35875.5|121
1611749400000|2021-01-27 12:10:00|35899.6|35879.6|35881.3|35861.3|35901.3|35881.3|35875.5|35855.5|221
1611749700000|2021-01-27 12:15:00|35880.5|35860.5|35828|35808|35880.5|35860.5|35824.6|35804.6|474
1611750000000|2021-01-27 12:20:00|35830.5|35810.5|35870.5|35850.5|35875.5|35855.5|35825.5|35805.5|319
1611750300000|2021-01-27 12:25:00|35869.6|35849.6|35868.8|35848.8|35878.8|35858.8|35846.3|35826.3|287
1611750600000|2021-01-27 12:30:00|35866.3|35846.3|35838.8|35818.8|35880.5|35860.5|35820.5|35800.5|580
1611750900000|2021-01-27 12:35:00|35837.2|35817.2|35775.5|35755.5|35850.5|35830.5|35772.1|35752.1|496
1611751200000|2021-01-27 12:40:00|35776.3|35756.3|35765.5|35745.5|35807.2|35787.2|35763|35743|363
1611751500000|2021-01-27 12:45:00|35764.6|35744.6|35788|35768|35805.5|35785.5|35762.1|35742.1|379
1611751800000|2021-01-27 12:50:00|35790.5|35770.5|35783|35763|35798|35778|35767.1|35747.1|203
1611752100000|2021-01-27 12:55:00|35782.1|35762.1|35785.5|35765.5|35800.5|35780.5|35768.8|35748.8|269
1611752400000|2021-01-27 13:00:00|35788|35768|35815.5|35795.5|35845.5|35825.5|35769.6|35749.6|1003
1611752700000|2021-01-27 13:05:00|35813|35793|35850.5|35830.5|35860.5|35840.5|35798|35778|353
1611753000000|2021-01-27 13:10:00|35851.3|35831.3|35894.7|35874.7|35898|35878|35823|35803|533
1611753300000|2021-01-27 13:15:00|35893|35873|35912.2|35892.2|35945.5|35925.5|35865.5|35845.5|583
1611753600000|2021-01-27 13:20:00|35913|35893|35958.9|35938.9|35963|35943|35902.2|35882.2|442
1611753900000|2021-01-27 13:25:00|35960.5|35940.5|35927.2|35907.2|35960.5|35940.5|35923|35903|470
1611754200000|2021-01-27 13:30:00|35928|35908|35825.5|35805.5|35929.7|35909.7|35816.4|35796.4|698
1611754500000|2021-01-27 13:35:00|35827.2|35807.2|35793|35773|35829.7|35809.7|35777.2|35757.2|678
1611754800000|2021-01-27 13:40:00|35795.5|35775.5|35785.5|35765.5|35810.5|35790.5|35773.8|35753.8|666
1611755100000|2021-01-27 13:45:00|35782.2|35762.2|35785.5|35765.5|35813|35793|35765.5|35745.5|313
1611755400000|2021-01-27 13:50:00|35783.8|35763.8|35749.7|35729.7|35791.4|35771.4|35743|35723|493
1611755700000|2021-01-27 13:55:00|35748|35728|35718.8|35698.8|35748|35728|35658.8|35638.8|1291
1611756000000|2021-01-27 14:00:00|35719.7|35699.7|35666.3|35646.3|35719.7|35699.7|35662.2|35642.2|772
1611756300000|2021-01-27 14:05:00|35663.8|35643.8|35688.8|35668.8|35688.8|35668.8|35640.5|35620.5|934
1611756600000|2021-01-27 14:10:00|35688|35668|35653|35633|35718.8|35698.8|35650.5|35630.5|647
1611756900000|2021-01-27 14:15:00|35650.5|35630.5|35566.3|35546.3|35650.5|35630.5|35523.8|35503.8|1566
1611757200000|2021-01-27 14:20:00|35563.8|35543.8|35485.5|35465.5|35581.3|35561.3|35480.5|35460.5|1344
1611757500000|2021-01-27 14:25:00|35484.7|35464.7|35569.7|35549.7|35573.9|35553.9|35452.2|35432.2|1566
1611757800000|2021-01-27 14:30:00|35566.4|35546.4|35439.7|35419.7|35569.7|35549.7|35398.8|35378.8|1542
1611758100000|2021-01-27 14:35:00|35437.2|35417.2|35434.7|35414.7|35441.4|35421.4|35387.2|35367.2|1186
1611758400000|2021-01-27 14:40:00|35433|35413|35293.8|35273.8|35433|35413|35292.2|35272.2|1425
1611758700000|2021-01-27 14:45:00|35292.2|35272.2|35333|35313|35373.8|35353.8|35274.7|35254.7|1082
1611759000000|2021-01-27 14:50:00|35334.7|35314.7|35469.7|35449.7|35479.7|35459.7|35278|35258|1296
1611759300000|2021-01-27 14:55:00|35472.2|35452.2|35497.2|35477.2|35559.7|35539.7|35423.8|35403.8|1240
1611759600000|2021-01-27 15:00:00|35494.7|35474.7|35610.5|35590.5|35638.9|35618.9|35419.7|35399.7|1296
1611759900000|2021-01-27 15:05:00|35613|35593|35604.7|35584.7|35657.2|35637.2|35569.7|35549.7|959
1611760200000|2021-01-27 15:10:00|35607.2|35587.2|35598|35578|35643.9|35623.9|35573.9|35553.9|531
1611760500000|2021-01-27 15:15:00|35602.2|35582.2|35578.9|35558.9|35622.2|35602.2|35538|35518|673
1611760800000|2021-01-27 15:20:00|35579.7|35559.7|35667.2|35647.2|35672.2|35652.2|35576.4|35556.4|745
1611761100000|2021-01-27 15:25:00|35665.5|35645.5|35678|35658|35713|35693|35624.7|35604.7|643
1611761400000|2021-01-27 15:30:00|35675.5|35655.5|35683.9|35663.9|35731.4|35711.4|35628.9|35608.9|1047
1611761700000|2021-01-27 15:35:00|35682.2|35662.2|35588.9|35568.9|35691.4|35671.4|35586.4|35566.4|693
1611762000000|2021-01-27 15:40:00|35589.7|35569.7|35581.4|35561.4|35614.7|35594.7|35563.9|35543.9|749
1611762300000|2021-01-27 15:45:00|35583.1|35563.1|35616.4|35596.4|35620.6|35600.6|35556.4|35536.4|441
1611762600000|2021-01-27 15:50:00|35613.9|35593.9|35629.7|35609.7|35638.1|35618.1|35572.2|35552.2|424
1611762900000|2021-01-27 15:55:00|35632.2|35612.2|35623.9|35603.9|35653.9|35633.9|35613.9|35593.9|353
1611763200000|2021-01-27 16:00:00|35622.3|35602.3|35578.9|35558.9|35623.9|35603.9|35553.1|35533.1|472
1611763500000|2021-01-27 16:05:00|35581.4|35561.4|35503.9|35483.9|35584.8|35564.8|35495.6|35475.6|441
1611763800000|2021-01-27 16:10:00|35502.3|35482.3|35464.8|35444.8|35518.9|35498.9|35453.9|35433.9|597
1611764100000|2021-01-27 16:15:00|35463.9|35443.9|35435.6|35415.6|35466.4|35446.4|35408.9|35388.9|549
1611764400000|2021-01-27 16:20:00|35436.4|35416.4|35445.6|35425.6|35478.9|35458.9|35426.4|35406.4|469
1611764700000|2021-01-27 16:25:00|35444.7|35424.7|35488.9|35468.9|35523.9|35503.9|35433.9|35413.9|395
1611765000000|2021-01-27 16:30:00|35497.3|35477.3|35403.9|35383.9|35501.4|35481.4|35403.9|35383.9|456
1611765300000|2021-01-27 16:35:00|35402.3|35382.3|35448.9|35428.9|35483.1|35463.1|35402.3|35382.3|411
1611765600000|2021-01-27 16:40:00|35448.1|35428.1|35493.1|35473.1|35493.1|35473.1|35441.4|35421.4|266
1611765900000|2021-01-27 16:45:00|35491.4|35471.4|35490.6|35470.6|35546.4|35526.4|35478.1|35458.1|421
1611766200000|2021-01-27 16:50:00|35492.3|35472.3|35489.8|35469.8|35505.6|35485.6|35479.8|35459.8|337
1611766500000|2021-01-27 16:55:00|35489|35469|35486.5|35466.5|35516.5|35496.5|35470.6|35450.6|380
1611766800000|2021-01-27 17:00:00|35485.6|35465.6|35454.8|35434.8|35495.6|35475.6|35446.5|35426.5|268
1611767100000|2021-01-27 17:05:00|35454|35434|35530.6|35510.6|35530.6|35510.6|35454|35434|252
1611767400000|2021-01-27 17:10:00|35529.8|35509.8|35618.1|35598.1|35635.6|35615.6|35525.6|35505.6|474
1611767700000|2021-01-27 17:15:00|35620.6|35600.6|35598.1|35578.1|35620.6|35600.6|35587.3|35567.3|233
1611768000000|2021-01-27 17:20:00|35600.6|35580.6|35603.1|35583.1|35605.6|35585.6|35592.3|35572.3|196
1611768300000|2021-01-27 17:25:00|35604|35584|35628.1|35608.1|35638.1|35618.1|35600.6|35580.6|239
1611768600000|2021-01-27 17:30:00|35630.6|35610.6|35600.6|35580.6|35635.6|35615.6|35600.6|35580.6|258
1611768900000|2021-01-27 17:35:00|35602.3|35582.3|35636.5|35616.5|35639|35619|35589|35569|291
1611769200000|2021-01-27 17:40:00|35639|35619|35658.2|35638.2|35680.7|35660.7|35635.6|35615.6|313
1611769500000|2021-01-27 17:45:00|35655.7|35635.7|35644.8|35624.8|35655.7|35635.7|35621.5|35601.5|289
1611769800000|2021-01-27 17:50:00|35645.7|35625.7|35650.7|35630.7|35680.7|35660.7|35628.2|35608.2|348
1611770100000|2021-01-27 17:55:00|35654.8|35634.8|35637.3|35617.3|35675.7|35655.7|35613.2|35593.2|1072
1611770400000|2021-01-27 18:00:00|35640.7|35620.7|35667.3|35647.3|35690.7|35670.7|35640.7|35620.7|615
1611770700000|2021-01-27 18:05:00|35668.2|35648.2|35670.7|35650.7|35673.2|35653.2|35659.8|35639.8|187
1611771000000|2021-01-27 18:10:00|35668.2|35648.2|35634.8|35614.8|35668.2|35648.2|35632.3|35612.3|143
1611771300000|2021-01-27 18:15:00|35637.3|35617.3|35637.3|35617.3|35644.8|35624.8|35624.8|35604.8|139
1611771600000|2021-01-27 18:20:00|35638.2|35618.2|35642.4|35622.4|35649|35629|35627.3|35607.3|135
1611771900000|2021-01-27 18:25:00|35643.2|35623.2|35677.4|35657.4|35680.7|35660.7|35643.2|35623.2|145
1611772200000|2021-01-27 18:30:00|35676.5|35656.5|35684.9|35664.9|35688.2|35668.2|35667.4|35647.4|120
1611772500000|2021-01-27 18:35:00|35683.2|35663.2|35682.4|35662.4|35692.4|35672.4|35672.4|35652.4|186
1611772800000|2021-01-27 18:40:00|35683.2|35663.2|35653.2|35633.2|35689.9|35669.9|35651.5|35631.5|147
1611773100000|2021-01-27 18:45:00|35651.5|35631.5|35603.2|35583.2|35654.9|35634.9|35603.2|35583.2|156
1611773400000|2021-01-27 18:50:00|35599|35579|35629|35609|35629|35609|35599|35579|118
1611773700000|2021-01-27 18:55:00|35627.4|35607.4|35617.4|35597.4|35644.9|35624.9|35598.2|35578.2|167
1611774000000|2021-01-27 19:00:00|35619.9|35599.9|35662.4|35642.4|35674.9|35654.9|35619.9|35599.9|132
1611774300000|2021-01-27 19:05:00|35660.7|35640.7|35659.9|35639.9|35660.7|35640.7|35642.4|35622.4|63
1611774600000|2021-01-27 19:10:00|35664.9|35644.9|35673.2|35653.2|35674.9|35654.9|35662.4|35642.4|97
1611774900000|2021-01-27 19:15:00|35672.4|35652.4|35610.7|35590.7|35673.2|35653.2|35598.2|35578.2|128
1611775200000|2021-01-27 19:20:00|35609.1|35589.1|35612.4|35592.4|35620.7|35600.7|35587.4|35567.4|164
1611775500000|2021-01-27 19:25:00|35613.2|35593.2|35606.5|35586.5|35632.4|35612.4|35603.2|35583.2|75
1611775800000|2021-01-27 19:30:00|35604.9|35584.9|35549.9|35529.9|35608.2|35588.2|35547.4|35527.4|208
1611776100000|2021-01-27 19:35:00|35553.2|35533.2|35529.9|35509.9|35564.9|35544.9|35461.6|35441.6|437
1611776400000|2021-01-27 19:40:00|35525.7|35505.7|35577.4|35557.4|35596.6|35576.6|35517.4|35497.4|129
1611776700000|2021-01-27 19:45:00|35575.7|35555.7|35559.9|35539.9|35594.1|35574.1|35544.1|35524.1|149
1611777000000|2021-01-27 19:50:00|35562.4|35542.4|35514.9|35494.9|35567.4|35547.4|35488.2|35468.2|167
1611777300000|2021-01-27 19:55:00|35512.4|35492.4|35514.9|35494.9|35548.2|35528.2|35491.6|35471.6|125
1611777600000|2021-01-27 20:00:00|35512.4|35492.4|35527.4|35507.4|35541.6|35521.6|35479.9|35459.9|188
1611777900000|2021-01-27 20:05:00|35524.9|35504.9|35537.4|35517.4|35567.4|35547.4|35522.4|35502.4|84
1611778200000|2021-01-27 20:10:00|35541.6|35521.6|35596.6|35576.6|35597.4|35577.4|35524.9|35504.9|152
1611778500000|2021-01-27 20:15:00|35594.9|35574.9|35544.9|35524.9|35594.9|35574.9|35542.4|35522.4|106
1611778800000|2021-01-27 20:20:00|35547.4|35527.4|35504.9|35484.9|35549.9|35529.9|35494.9|35474.9|73
1611779100000|2021-01-27 20:25:00|35507.4|35487.4|35492.4|35472.4|35542.4|35522.4|35472.4|35452.4|116
1611779400000|2021-01-27 20:30:00|35490.8|35470.8|35477.4|35457.4|35507.4|35487.4|35477.4|35457.4|132
1611779700000|2021-01-27 20:35:00|35474.9|35454.9|35446.6|35426.6|35498.2|35478.2|35442.4|35422.4|154
1611780000000|2021-01-27 20:40:00|35444.9|35424.9|35482.4|35462.4|35482.4|35462.4|35433.2|35413.2|218
1611780300000|2021-01-27 20:45:00|35480.8|35460.8|35524.9|35504.9|35534.9|35514.9|35472.4|35452.4|104
1611780600000|2021-01-27 20:50:00|35521.6|35501.6|35531.6|35511.6|35547.4|35527.4|35514.9|35494.9|92
1611780900000|2021-01-27 20:55:00|35534.1|35514.1|35531.6|35511.6|35554.9|35534.9|35509.9|35489.9|103
1611781200000|2021-01-27 21:00:00|35532.4|35512.4|35534.9|35514.9|35569.9|35549.9|35519.9|35499.9|72
1611781500000|2021-01-27 21:05:00|35536.6|35516.6|35484.9|35464.9|35554.9|35534.9|35480.8|35460.8|87
1611781800000|2021-01-27 21:10:00|35487.4|35467.4|35469.9|35449.9|35487.4|35467.4|35441.6|35421.6|170
1611782100000|2021-01-27 21:15:00|35472.4|35452.4|35489.9|35469.9|35489.9|35469.9|35469.9|35449.9|37
1611782400000|2021-01-27 21:20:00|35489.1|35469.1|35494.9|35474.9|35494.9|35474.9|35487.4|35467.4|25
1611782700000|2021-01-27 21:25:00|35497.4|35477.4|35507.4|35487.4|35507.4|35487.4|35496.6|35476.6|92
1611783000000|2021-01-27 21:30:00|35505.8|35485.8|35515|35495|35519.1|35499.1|35489.9|35469.9|139
1611783300000|2021-01-27 21:35:00|35517.5|35497.5|35517.5|35497.5|35519.1|35499.1|35500.8|35480.8|26
1611783600000|2021-01-27 21:40:00|35518.3|35498.3|35547.5|35527.5|35547.5|35527.5|35518.3|35498.3|39
1611783900000|2021-01-27 21:45:00|35545.8|35525.8|35510|35490|35545.8|35525.8|35510|35490|77
1611784200000|2021-01-27 21:50:00|35510.8|35490.8|35521.6|35501.6|35530|35510|35510.8|35490.8|67
1611784500000|2021-01-27 21:55:00|35523.3|35503.3|35525|35505|35531.6|35511.6|35522.5|35502.5|299
1611788400000|2021-01-27 23:00:00|35520|35500|35546.7|35526.7|35549.2|35529.2|35504.2|35484.2|122
1611788700000|2021-01-27 23:05:00|35548.3|35528.3|35486.7|35466.7|35551.7|35531.7|35485.8|35465.8|100
1611789000000|2021-01-27 23:10:00|35490.8|35470.8|35493.3|35473.3|35499.2|35479.2|35482.5|35462.5|32
1611789300000|2021-01-27 23:15:00|35494.2|35474.2|35434.2|35414.2|35494.2|35474.2|35434.2|35414.2|85
1611789600000|2021-01-27 23:20:00|35436.7|35416.7|35458.3|35438.3|35465|35445|35434.2|35414.2|67
1611789900000|2021-01-27 23:25:00|35456.7|35436.7|35471.7|35451.7|35474.2|35454.2|35454.2|35434.2|38
1611790200000|2021-01-27 23:30:00|35469.2|35449.2|35449.2|35429.2|35491.7|35471.7|35444.2|35424.2|95
1611790500000|2021-01-27 23:35:00|35451.7|35431.7|35396.7|35376.7|35451.7|35431.7|35371.7|35351.7|139
1611790800000|2021-01-27 23:40:00|35397.5|35377.5|35382.5|35362.5|35397.5|35377.5|35358.3|35338.3|141
1611791100000|2021-01-27 23:45:00|35385|35365|35420|35400|35431.7|35411.7|35381.7|35361.7|151
1611791400000|2021-01-27 23:50:00|35417.5|35397.5|35428.4|35408.4|35430|35410|35389.2|35369.2|30
1611791700000|2021-01-27 23:55:00|35430|35410|35405|35385|35438.4|35418.4|35387.5|35367.5|56
1611792000000|2021-01-28 00:00:00|35403.4|35383.4|35435|35415|35445|35425|35402.5|35382.5|81
1611792300000|2021-01-28 00:05:00|35436.7|35416.7|35415|35395|35447.5|35427.5|35400.9|35380.9|74
1611792600000|2021-01-28 00:10:00|35415.9|35395.9|35427.5|35407.5|35433.4|35413.4|35402.5|35382.5|46
1611792900000|2021-01-28 00:15:00|35428.4|35408.4|35425|35405|35443.4|35423.4|35417.5|35397.5|66
1611793200000|2021-01-28 00:20:00|35426.7|35406.7|35415|35395|35441.7|35421.7|35408.4|35388.4|32
1611793500000|2021-01-28 00:25:00|35415.9|35395.9|35382.5|35362.5|35435|35415|35377.5|35357.5|84
1611793800000|2021-01-28 00:30:00|35377.5|35357.5|35400|35380|35407.5|35387.5|35365|35345|124
1611794100000|2021-01-28 00:35:00|35399.2|35379.2|35439.2|35419.2|35439.2|35419.2|35387.5|35367.5|61
1611794400000|2021-01-28 00:40:00|35437.5|35417.5|35435.9|35415.9|35437.5|35417.5|35420|35400|33
1611794700000|2021-01-28 00:45:00|35436.7|35416.7|35423.4|35403.4|35436.7|35416.7|35415|35395|24
1611795000000|2021-01-28 00:50:00|35422.6|35402.6|35429.2|35409.2|35447.6|35427.6|35407.6|35387.6|91
1611795300000|2021-01-28 00:55:00|35430.1|35410.1|35434.2|35414.2|35443.4|35423.4|35430.1|35410.1|38
1611795600000|2021-01-28 01:00:00|35432.6|35412.6|35472.6|35452.6|35482.6|35462.6|35380.1|35360.1|490
1611795900000|2021-01-28 01:05:00|35475.1|35455.1|35437.6|35417.6|35475.1|35455.1|35422.6|35402.6|261
1611796200000|2021-01-28 01:10:00|35438.4|35418.4|35432.6|35412.6|35465.1|35445.1|35425.9|35405.9|184
1611796500000|2021-01-28 01:15:00|35435.1|35415.1|35447.6|35427.6|35447.6|35427.6|35392.6|35372.6|346
1611796800000|2021-01-28 01:20:00|35442.6|35422.6|35432.6|35412.6|35452.6|35432.6|35422.6|35402.6|200
1611797100000|2021-01-28 01:25:00|35433.4|35413.4|35452.6|35432.6|35455.1|35435.1|35422.6|35402.6|123
1611797400000|2021-01-28 01:30:00|35450.9|35430.9|35382.6|35362.6|35450.9|35430.9|35382.6|35362.6|265
1611797700000|2021-01-28 01:35:00|35385.1|35365.1|35402.6|35382.6|35408.4|35388.4|35355.1|35335.1|303
1611798000000|2021-01-28 01:40:00|35400.1|35380.1|35472.6|35452.6|35472.6|35452.6|35395.1|35375.1|233
1611798300000|2021-01-28 01:45:00|35475.1|35455.1|35484.2|35464.2|35486.7|35466.7|35452.6|35432.6|232
1611798600000|2021-01-28 01:50:00|35481.7|35461.7|35529.2|35509.2|35545.1|35525.1|35481.7|35461.7|391
1611798900000|2021-01-28 01:55:00|35530.9|35510.9|35540.1|35520.1|35573.4|35553.4|35530.9|35510.9|321
1611799200000|2021-01-28 02:00:00|35539.2|35519.2|35564.3|35544.3|35574.3|35554.3|35527.6|35507.6|219
1611799500000|2021-01-28 02:05:00|35560.9|35540.9|35514.3|35494.3|35560.9|35540.9|35504.3|35484.3|214
1611799800000|2021-01-28 02:10:00|35515.1|35495.1|35526.8|35506.8|35531.8|35511.8|35509.3|35489.3|132
1611800100000|2021-01-28 02:15:00|35527.6|35507.6|35541.8|35521.8|35545.1|35525.1|35519.3|35499.3|149
1611800400000|2021-01-28 02:20:00|35540.9|35520.9|35537.6|35517.6|35567.6|35547.6|35534.3|35514.3|135
1611800700000|2021-01-28 02:25:00|35535.1|35515.1|35539.3|35519.3|35541.8|35521.8|35524.3|35504.3|81
1611801000000|2021-01-28 02:30:00|35537.6|35517.6|35536.8|35516.8|35539.3|35519.3|35508.4|35488.4|166
1611801300000|2021-01-28 02:35:00|35535.9|35515.9|35511.8|35491.8|35544.3|35524.3|35500.9|35480.9|162
1611801600000|2021-01-28 02:40:00|35513.4|35493.4|35471.8|35451.8|35526.8|35506.8|35471.8|35451.8|219
1611801900000|2021-01-28 02:45:00|35473.4|35453.4|35459.3|35439.3|35484.3|35464.3|35455.9|35435.9|165
1611802200000|2021-01-28 02:50:00|35458.4|35438.4|35444.3|35424.3|35463.4|35443.4|35444.3|35424.3|211
1611802500000|2021-01-28 02:55:00|35446.8|35426.8|35519.3|35499.3|35524.3|35504.3|35440.1|35420.1|214
1611802800000|2021-01-28 03:00:00|35520.9|35500.9|35494.3|35474.3|35523.4|35503.4|35489.3|35469.3|129
1611803100000|2021-01-28 03:05:00|35496.8|35476.8|35494.3|35474.3|35504.3|35484.3|35479.3|35459.3|189
1611803400000|2021-01-28 03:10:00|35498.5|35478.5|35496.8|35476.8|35511.8|35491.8|35474.3|35454.3|212
1611803700000|2021-01-28 03:15:00|35498.5|35478.5|35513.5|35493.5|35514.3|35494.3|35494.3|35474.3|238
1611804000000|2021-01-28 03:20:00|35514.3|35494.3|35504.3|35484.3|35529.3|35509.3|35499.3|35479.3|205
1611804300000|2021-01-28 03:25:00|35503.5|35483.5|35509.3|35489.3|35528.5|35508.5|35499.3|35479.3|145
1611804600000|2021-01-28 03:30:00|35508.5|35488.5|35519.3|35499.3|35529.3|35509.3|35506|35486|61
1611804900000|2021-01-28 03:35:00|35518.5|35498.5|35514.3|35494.3|35528.5|35508.5|35499.3|35479.3|82
1611805200000|2021-01-28 03:40:00|35509.3|35489.3|35506.8|35486.8|35519.3|35499.3|35504.3|35484.3|70
1611805500000|2021-01-28 03:45:00|35509.3|35489.3|35496|35476|35516.8|35496.8|35491|35471|79
1611805800000|2021-01-28 03:50:00|35494.3|35474.3|35496|35476|35496.8|35476.8|35479.3|35459.3|69
1611806100000|2021-01-28 03:55:00|35494.3|35474.3|35505.2|35485.2|35506|35486|35486.8|35466.8|25
1611806400000|2021-01-28 04:00:00|35506|35486|35506.8|35486.8|35511|35491|35501|35481|44
1611806700000|2021-01-28 04:05:00|35508.5|35488.5|35504.3|35484.3|35516|35496|35504.3|35484.3|41
1611807000000|2021-01-28 04:10:00|35506|35486|35506.8|35486.8|35510.2|35490.2|35497.7|35477.7|20
1611807300000|2021-01-28 04:15:00|35508.5|35488.5|35510.2|35490.2|35516|35496|35506|35486|28
1611807600000|2021-01-28 04:20:00|35509.3|35489.3|35487.7|35467.7|35509.3|35489.3|35483.5|35463.5|45
1611807900000|2021-01-28 04:25:00|35486|35466|35490.2|35470.2|35491|35471|35471|35451|92
1611808200000|2021-01-28 04:30:00|35491|35471|35476|35456|35501|35481|35471|35451|89
1611808500000|2021-01-28 04:35:00|35476.8|35456.8|35476|35456|35483.5|35463.5|35471|35451|41
1611808800000|2021-01-28 04:40:00|35476.8|35456.8|35486|35466|35498.5|35478.5|35476|35456|47
1611809100000|2021-01-28 04:45:00|35483.5|35463.5|35500.2|35480.2|35501|35481|35483.5|35463.5|33
1611809400000|2021-01-28 04:50:00|35501|35481|35495.2|35475.2|35501|35481|35481|35461|21
1611809700000|2021-01-28 04:55:00|35492.7|35472.7|35491|35471|35501|35481|35486|35466|28
1611810000000|2021-01-28 05:00:00|35490.2|35470.2|35520.2|35500.2|35521|35501|35487.7|35467.7|80
1611810300000|2021-01-28 05:05:00|35518.5|35498.5|35541.8|35521.8|35558.5|35538.5|35518.5|35498.5|160
1611810600000|2021-01-28 05:10:00|35543.5|35523.5|35558.5|35538.5|35561|35541|35533.5|35513.5|54
1611810900000|2021-01-28 05:15:00|35557.7|35537.7|35571|35551|35574.4|35554.4|35556|35536|110
1611811200000|2021-01-28 05:20:00|35573.5|35553.5|35546.9|35526.9|35580.2|35560.2|35544.4|35524.4|72
1611811500000|2021-01-28 05:25:00|35547.7|35527.7|35566.9|35546.9|35581|35561|35541|35521|84
1611811800000|2021-01-28 05:30:00|35566|35546|35571|35551|35596|35576|35561|35541|234
1611812100000|2021-01-28 05:35:00|35571.9|35551.9|35535.2|35515.2|35571.9|35551.9|35519.4|35499.4|269
1611812400000|2021-01-28 05:40:00|35537.7|35517.7|35494.4|35474.4|35537.7|35517.7|35491.9|35471.9|111
1611812700000|2021-01-28 05:45:00|35491.9|35471.9|35488.5|35468.5|35501|35481|35474.4|35454.4|145
1611813000000|2021-01-28 05:50:00|35490.2|35470.2|35476.9|35456.9|35490.2|35470.2|35461|35441|112
1611813300000|2021-01-28 05:55:00|35478.5|35458.5|35491.9|35471.9|35508.5|35488.5|35476|35456|98
1611813600000|2021-01-28 06:00:00|35491|35471|35432.7|35412.7|35496|35476|35428.5|35408.5|274
1611813900000|2021-01-28 06:05:00|35431|35411|35434.4|35414.4|35474.4|35454.4|35431|35411|275
1611814200000|2021-01-28 06:10:00|35436|35416|35429.4|35409.4|35444.4|35424.4|35418.5|35398.5|125
1611814500000|2021-01-28 06:15:00|35431.9|35411.9|35411|35391|35449.4|35429.4|35411|35391|110
1611814800000|2021-01-28 06:20:00|35409.4|35389.4|35406.9|35386.9|35425.2|35405.2|35399.4|35379.4|163
1611815100000|2021-01-28 06:25:00|35400.2|35380.2|35397.7|35377.7|35406.1|35386.1|35381.9|35361.9|234
1611815400000|2021-01-28 06:30:00|35399.4|35379.4|35369.4|35349.4|35401.9|35381.9|35364.4|35344.4|259
1611815700000|2021-01-28 06:35:00|35367.7|35347.7|35349.4|35329.4|35367.7|35347.7|35334.4|35314.4|229
1611816000000|2021-01-28 06:40:00|35351.9|35331.9|35369.4|35349.4|35374.4|35354.4|35329.4|35309.4|215
1611816300000|2021-01-28 06:45:00|35371.9|35351.9|35364.4|35344.4|35389.4|35369.4|35356.1|35336.1|147
1611816600000|2021-01-28 06:50:00|35366.9|35346.9|35379.4|35359.4|35384.4|35364.4|35361.9|35341.9|142
1611816900000|2021-01-28 06:55:00|35383.6|35363.6|35411.9|35391.9|35426.9|35406.9|35381.9|35361.9|227
1611817200000|2021-01-28 07:00:00|35413.6|35393.6|35374.4|35354.4|35413.6|35393.6|35369.4|35349.4|165
1611817500000|2021-01-28 07:05:00|35375.2|35355.2|35321.1|35301.1|35391.9|35371.9|35301.9|35281.9|182
1611817800000|2021-01-28 07:10:00|35320.2|35300.2|35357.8|35337.8|35362.8|35342.8|35316.1|35296.1|214
1611818100000|2021-01-28 07:15:00|35359.4|35339.4|35337.8|35317.8|35360.3|35340.3|35330.3|35310.3|121
1611818400000|2021-01-28 07:20:00|35340.3|35320.3|35289.4|35269.4|35340.3|35320.3|35281.9|35261.9|223
1611818700000|2021-01-28 07:25:00|35290.3|35270.3|35287.8|35267.8|35313.6|35293.6|35277.8|35257.8|147
1611819000000|2021-01-28 07:30:00|35286.1|35266.1|35227.8|35207.8|35302.8|35282.8|35227.8|35207.8|272
1611819300000|2021-01-28 07:35:00|35225.3|35205.3|35232.8|35212.8|35257.8|35237.8|35220.3|35200.3|228
1611819600000|2021-01-28 07:40:00|35230.3|35210.3|35227.8|35207.8|35257.8|35237.8|35227.8|35207.8|227
1611819900000|2021-01-28 07:45:00|35222.8|35202.8|35273.6|35253.6|35297.8|35277.8|35222.8|35202.8|228
1611820200000|2021-01-28 07:50:00|35276.1|35256.1|35252.8|35232.8|35279.4|35259.4|35250.3|35230.3|258
1611820500000|2021-01-28 07:55:00|35250.3|35230.3|35245.3|35225.3|35262.8|35242.8|35237.8|35217.8|218
1611820800000|2021-01-28 08:00:00|35247.8|35227.8|35252.8|35232.8|35287.8|35267.8|35239.5|35219.5|294
1611821100000|2021-01-28 08:05:00|35251.1|35231.1|35272.8|35252.8|35295.3|35275.3|35243.6|35223.6|288
1611821400000|2021-01-28 08:10:00|35267.8|35247.8|35287.8|35267.8|35292.8|35272.8|35242.8|35222.8|284
1611821700000|2021-01-28 08:15:00|35290.3|35270.3|35245.3|35225.3|35317.8|35297.8|35243.6|35223.6|299
1611822000000|2021-01-28 08:20:00|35243.6|35223.6|35253.6|35233.6|35269.5|35249.5|35225.3|35205.3|209
1611822300000|2021-01-28 08:25:00|35252.8|35232.8|35222.8|35202.8|35272.8|35252.8|35212.8|35192.8|195
1611822600000|2021-01-28 08:30:00|35221.1|35201.1|35212.8|35192.8|35228.6|35208.6|35200.3|35180.3|238
1611822900000|2021-01-28 08:35:00|35212|35192|35172.8|35152.8|35212.8|35192.8|35171.1|35151.1|352
1611823200000|2021-01-28 08:40:00|35171.1|35151.1|35126.9|35106.9|35176.9|35156.9|35082.8|35062.8|584
1611823500000|2021-01-28 08:45:00|35127.8|35107.8|35039.5|35019.5|35132.8|35112.8|35037.8|35017.8|477
1611823800000|2021-01-28 08:50:00|35037.8|35017.8|35113.6|35093.6|35119.4|35099.4|35033.6|35013.6|377
1611824100000|2021-01-28 08:55:00|35115.3|35095.3|35125.3|35105.3|35132|35112|35091.1|35071.1|315
1611824400000|2021-01-28 09:00:00|35123.6|35103.6|35163.7|35143.7|35166.2|35146.2|35096.2|35076.2|404
1611824700000|2021-01-28 09:05:00|35162.8|35142.8|35156.2|35136.2|35213.7|35193.7|35153.7|35133.7|310
1611825000000|2021-01-28 09:10:00|35153.7|35133.7|35153.7|35133.7|35154.5|35134.5|35123.7|35103.7|236
1611825300000|2021-01-28 09:15:00|35151.2|35131.2|35138.7|35118.7|35196.2|35176.2|35138.7|35118.7|191
1611825600000|2021-01-28 09:20:00|35137|35117|35113.7|35093.7|35141.2|35121.2|35098.7|35078.7|190
1611825900000|2021-01-28 09:25:00|35116.2|35096.2|35096.2|35076.2|35148.7|35128.7|35093.7|35073.7|259
1611826200000|2021-01-28 09:30:00|35095.4|35075.4|35027.9|35007.9|35097|35077|35011.2|34991.2|487
1611826500000|2021-01-28 09:35:00|35023.7|35003.7|34991.2|34971.2|35023.7|35003.7|34973.7|34953.7|437
1611826800000|2021-01-28 09:40:00|34992|34972|35047.8|35027.8|35047.8|35027.8|34979.5|34959.5|228
1611827100000|2021-01-28 09:45:00|35047|35027|35137|35117|35153.7|35133.7|35044.5|35024.5|363
1611827400000|2021-01-28 09:50:00|35137.8|35117.8|35163.7|35143.7|35187.8|35167.8|35137.8|35117.8|329
1611827700000|2021-01-28 09:55:00|35164.5|35144.5|35142.8|35122.8|35167.8|35147.8|35130.3|35110.3|130
1611828000000|2021-01-28 10:00:00|35140.3|35120.3|35137.8|35117.8|35160.3|35140.3|35132.8|35112.8|87
1611828300000|2021-01-28 10:05:00|35140.3|35120.3|35152.8|35132.8|35162.8|35142.8|35092.8|35072.8|200
1611828600000|2021-01-28 10:10:00|35153.7|35133.7|35112|35092|35162.8|35142.8|35107.9|35087.9|254
1611828900000|2021-01-28 10:15:00|35111.2|35091.2|35152.8|35132.8|35153.7|35133.7|35066.2|35046.2|418
1611829200000|2021-01-28 10:20:00|35155.3|35135.3|35150.4|35130.4|35161.2|35141.2|35117|35097|237
1611829500000|2021-01-28 10:25:00|35152.9|35132.9|35118.7|35098.7|35162.9|35142.9|35110.4|35090.4|220
1611829800000|2021-01-28 10:30:00|35120.4|35100.4|35135.4|35115.4|35142.9|35122.9|35072.9|35052.9|272
1611830100000|2021-01-28 10:35:00|35132.9|35112.9|35137.9|35117.9|35142.9|35122.9|35122.9|35102.9|130
1611830400000|2021-01-28 10:40:00|35135.4|35115.4|35147.9|35127.9|35148.7|35128.7|35132.9|35112.9|100
1611830700000|2021-01-28 10:45:00|35148.7|35128.7|35108.7|35088.7|35167.9|35147.9|35095.4|35075.4|177
1611831000000|2021-01-28 10:50:00|35107.9|35087.9|35125.4|35105.4|35138.7|35118.7|35102.9|35082.9|97
1611831300000|2021-01-28 10:55:00|35127.9|35107.9|35112.9|35092.9|35157.9|35137.9|35112.9|35092.9|128
1611831600000|2021-01-28 11:00:00|35111.2|35091.2|35097.9|35077.9|35122.9|35102.9|35092.9|35072.9|101
1611831900000|2021-01-28 11:05:00|35095.4|35075.4|35161.2|35141.2|35165.4|35145.4|35083.7|35063.7|189
1611832200000|2021-01-28 11:10:00|35158.7|35138.7|35157.9|35137.9|35162.9|35142.9|35133.7|35113.7|190
1611832500000|2021-01-28 11:15:00|35159.6|35139.6|35202.1|35182.1|35202.9|35182.9|35145.4|35125.4|214
1611832800000|2021-01-28 11:20:00|35197.9|35177.9|35182.9|35162.9|35217.9|35197.9|35178.7|35158.7|197
1611833100000|2021-01-28 11:25:00|35182.1|35162.1|35192.9|35172.9|35217.1|35197.1|35178.7|35158.7|172
1611833400000|2021-01-28 11:30:00|35195.4|35175.4|35225.4|35205.4|35247.9|35227.9|35190.4|35170.4|221
1611833700000|2021-01-28 11:35:00|35222.9|35202.9|35212.9|35192.9|35225.4|35205.4|35197.9|35177.9|83
1611834000000|2021-01-28 11:40:00|35213.7|35193.7|35182.9|35162.9|35220.4|35200.4|35175.4|35155.4|118
1611834300000|2021-01-28 11:45:00|35180.4|35160.4|35207.9|35187.9|35210.4|35190.4|35180.4|35160.4|80
1611834600000|2021-01-28 11:50:00|35197.9|35177.9|35184.6|35164.6|35201.2|35181.2|35180.4|35160.4|82
1611834900000|2021-01-28 11:55:00|35182.1|35162.1|35187.9|35167.9|35219.6|35199.6|35180.4|35160.4|112
1611835200000|2021-01-28 12:00:00|35185.4|35165.4|35202.9|35182.9|35202.9|35182.9|35162.9|35142.9|182
1611835500000|2021-01-28 12:05:00|35201.2|35181.2|35242.1|35222.1|35265.4|35245.4|35197.9|35177.9|349
1611835800000|2021-01-28 12:10:00|35242.9|35222.9|35269.6|35249.6|35282.9|35262.9|35232.1|35212.1|228
1611836100000|2021-01-28 12:15:00|35271.2|35251.2|35297.9|35277.9|35300.4|35280.4|35266.3|35246.3|240
1611836400000|2021-01-28 12:20:00|35295.4|35275.4|35282.1|35262.1|35299.6|35279.6|35281.3|35261.3|198
1611836700000|2021-01-28 12:25:00|35281.3|35261.3|35374.6|35354.6|35382.1|35362.1|35279.6|35259.6|1009
1611837000000|2021-01-28 12:30:00|35372.1|35352.1|35310.4|35290.4|35372.1|35352.1|35309.6|35289.6|339
1611837300000|2021-01-28 12:35:00|35312.1|35292.1|35314.6|35294.6|35334.6|35314.6|35309.6|35289.6|231
1611837600000|2021-01-28 12:40:00|35313.7|35293.7|35318.7|35298.7|35319.6|35299.6|35309.6|35289.6|130
1611837900000|2021-01-28 12:45:00|35319.6|35299.6|35334.6|35314.6|35339.6|35319.6|35296.2|35276.2|165
1611838200000|2021-01-28 12:50:00|35336.2|35316.2|35352.1|35332.1|35368.7|35348.7|35334.6|35314.6|212
1611838500000|2021-01-28 12:55:00|35352.9|35332.9|35359.6|35339.6|35364.6|35344.6|35333.7|35313.7|165
1611838800000|2021-01-28 13:00:00|35358.7|35338.7|35347.1|35327.1|35415.4|35395.4|35339.6|35319.6|706
1611839100000|2021-01-28 13:05:00|35346.3|35326.3|35437.1|35417.1|35447.9|35427.9|35344.6|35324.6|443
1611839400000|2021-01-28 13:10:00|35439.6|35419.6|35412|35392|35472.1|35452.1|35392|35372|863
1611839700000|2021-01-28 13:15:00|35411.2|35391.2|35409.5|35389.5|35412.8|35392.8|35367.8|35347.8|516
1611840000000|2021-01-28 13:20:00|35407.8|35387.8|35452|35432|35464.5|35444.5|35392.8|35372.8|632
1611840300000|2021-01-28 13:25:00|35450.3|35430.3|35450.3|35430.3|35461.2|35441.2|35447.8|35427.8|359
1611840600000|2021-01-28 13:30:00|35452|35432|35520.4|35500.4|35522|35502|35444.5|35424.5|481
1611840900000|2021-01-28 13:35:00|35525.4|35505.4|35574.5|35554.5|35589.5|35569.5|35507.9|35487.9|825
1611841200000|2021-01-28 13:40:00|35579.5|35559.5|35671.1|35651.1|35687.8|35667.8|35569.5|35549.5|1575
1611841500000|2021-01-28 13:45:00|35668.6|35648.6|35726.9|35706.9|35731.1|35711.1|35667.8|35647.8|1213
1611841800000|2021-01-28 13:50:00|35726.1|35706.1|35753.6|35733.6|35767.8|35747.8|35703.6|35683.6|912
1611842100000|2021-01-28 13:55:00|35751.9|35731.9|35791.1|35771.1|35792.8|35772.8|35726.1|35706.1|1066
1611842400000|2021-01-28 14:00:00|35786.9|35766.9|35847.8|35827.8|35869.4|35849.4|35786.1|35766.1|1324
1611842700000|2021-01-28 14:05:00|35848.6|35828.6|35804.4|35784.4|35867.8|35847.8|35793.6|35773.6|1014
1611843000000|2021-01-28 14:10:00|35806.1|35786.1|35836.1|35816.1|35850.3|35830.3|35806.1|35786.1|669
1611843300000|2021-01-28 14:15:00|35834.4|35814.4|35861.1|35841.1|35879.4|35859.4|35831.1|35811.1|649
1611843600000|2021-01-28 14:20:00|35861.9|35841.9|35927.8|35907.8|35932.8|35912.8|35861.1|35841.1|954
1611843900000|2021-01-28 14:25:00|35926.1|35906.1|35947.8|35927.8|35963.6|35943.6|35912.8|35892.8|1184
1611844200000|2021-01-28 14:30:00|35937.8|35917.8|35946|35926|36014.4|35994.4|35912|35892|2470
1611844500000|2021-01-28 14:35:00|35945.2|35925.2|35877|35857|35981|35961|35877|35857|1478
1611844800000|2021-01-28 14:40:00|35875.3|35855.3|35968.6|35948.6|36007.7|35987.7|35869.4|35849.4|1418
1611845100000|2021-01-28 14:45:00|35969.4|35949.4|35879.4|35859.4|35986.1|35966.1|35859.4|35839.4|840
1611845400000|2021-01-28 14:50:00|35877.7|35857.7|35879.4|35859.4|35918.6|35898.6|35866.1|35846.1|569
1611845700000|2021-01-28 14:55:00|35878.6|35858.6|35816.1|35796.1|35886.1|35866.1|35794.4|35774.4|1232
1611846000000|2021-01-28 15:00:00|35817.8|35797.8|35873.6|35853.6|35904.4|35884.4|35817.8|35797.8|813
1611846300000|2021-01-28 15:05:00|35871.9|35851.9|35904.4|35884.4|35934.4|35914.4|35871.9|35851.9|726
1611846600000|2021-01-28 15:10:00|35906.1|35886.1|35932.7|35912.7|35969.4|35949.4|35904.4|35884.4|674
1611846900000|2021-01-28 15:15:00|35934.4|35914.4|35918.6|35898.6|35967.7|35947.7|35906.1|35886.1|851
1611847200000|2021-01-28 15:20:00|35916.1|35896.1|35914.4|35894.4|35960.2|35940.2|35911.9|35891.9|509
1611847500000|2021-01-28 15:25:00|35916.1|35896.1|35916.9|35896.9|35954.4|35934.4|35911|35891|335
1611847800000|2021-01-28 15:30:00|35919.4|35899.4|35920.2|35900.2|35962.7|35942.7|35918.5|35898.5|1074
1611848100000|2021-01-28 15:35:00|35921.9|35901.9|35906.9|35886.9|35939.4|35919.4|35889.4|35869.4|446
1611848400000|2021-01-28 15:40:00|35904.4|35884.4|35914.4|35894.4|35929.4|35909.4|35875.2|35855.2|410
1611848700000|2021-01-28 15:45:00|35915.2|35895.2|35917.7|35897.7|35934.4|35914.4|35897.7|35877.7|605
1611849000000|2021-01-28 15:50:00|35914.4|35894.4|35894.4|35874.4|35916.1|35896.1|35876|35856|292
1611849300000|2021-01-28 15:55:00|35895.2|35875.2|35883.6|35863.6|35909.4|35889.4|35876.1|35856.1|292
1611849600000|2021-01-28 16:00:00|35886.1|35866.1|35899.4|35879.4|35921.1|35901.1|35884.4|35864.4|408
1611849900000|2021-01-28 16:05:00|35898.6|35878.6|35904.4|35884.4|35934.4|35914.4|35892.7|35872.7|364
1611850200000|2021-01-28 16:10:00|35905.2|35885.2|35886.1|35866.1|35914.4|35894.4|35876.1|35856.1|367
1611850500000|2021-01-28 16:15:00|35887.7|35867.7|35875.2|35855.2|35918.6|35898.6|35875.2|35855.2|267
1611850800000|2021-01-28 16:20:00|35876.1|35856.1|35825.2|35805.2|35877.7|35857.7|35823.6|35803.6|487
1611851100000|2021-01-28 16:25:00|35826.1|35806.1|35829.4|35809.4|35851.9|35831.9|35821.9|35801.9|278
1611851400000|2021-01-28 16:30:00|35831.1|35811.1|35871.1|35851.1|35881.1|35861.1|35823.6|35803.6|473
1611851700000|2021-01-28 16:35:00|35869.4|35849.4|35831.1|35811.1|35894.4|35874.4|35821.1|35801.1|410
1611852000000|2021-01-28 16:40:00|35831.9|35811.9|35783.6|35763.6|35836.1|35816.1|35781.1|35761.1|520
1611852300000|2021-01-28 16:45:00|35786.1|35766.1|35755.2|35735.2|35796.1|35776.1|35735.2|35715.2|802
1611852600000|2021-01-28 16:50:00|35757.7|35737.7|35796.1|35776.1|35804.4|35784.4|35752.7|35732.7|269
1611852900000|2021-01-28 16:55:00|35797.7|35777.7|35783.6|35763.6|35811.1|35791.1|35773.6|35753.6|297
1611853200000|2021-01-28 17:00:00|35786.1|35766.1|35776.1|35756.1|35806.9|35786.9|35766.9|35746.9|263
1611853500000|2021-01-28 17:05:00|35781.1|35761.1|35776.1|35756.1|35816.1|35796.1|35763.6|35743.6|310
1611853800000|2021-01-28 17:10:00|35781.1|35761.1|35751.9|35731.9|35781.1|35761.1|35736.1|35716.1|244
1611854100000|2021-01-28 17:15:00|35755.3|35735.3|35781.1|35761.1|35783.6|35763.6|35746.1|35726.1|130
1611854400000|2021-01-28 17:20:00|35778.6|35758.6|35811.1|35791.1|35811.1|35791.1|35767.7|35747.7|148
1611854700000|2021-01-28 17:25:00|35808.6|35788.6|35806.9|35786.9|35810.3|35790.3|35791.1|35771.1|159
1611855000000|2021-01-28 17:30:00|35809.4|35789.4|35831.1|35811.1|35836.1|35816.1|35806.1|35786.1|283
1611855300000|2021-01-28 17:35:00|35829.4|35809.4|35823.6|35803.6|35834.4|35814.4|35796.9|35776.9|222
1611855600000|2021-01-28 17:40:00|35821.1|35801.1|35821.1|35801.1|35821.1|35801.1|35786.1|35766.1|273
1611855900000|2021-01-28 17:45:00|35819.4|35799.4|35804.5|35784.5|35834.4|35814.4|35802.8|35782.8|335
1611856200000|2021-01-28 17:50:00|35802.8|35782.8|35762.8|35742.8|35805.3|35785.3|35760.3|35740.3|301
1611856500000|2021-01-28 17:55:00|35761.1|35741.1|35793.6|35773.6|35817.7|35797.7|35760.3|35740.3|1548
1611856800000|2021-01-28 18:00:00|35794.4|35774.4|35801|35781|35814.3|35794.3|35792.7|35772.7|815
1611857100000|2021-01-28 18:05:00|35800.2|35780.2|35764.3|35744.3|35800.2|35780.2|35759.3|35739.3|174
1611857400000|2021-01-28 18:10:00|35763.5|35743.5|35761|35741|35773.5|35753.5|35751|35731|283
1611857700000|2021-01-28 18:15:00|35760.2|35740.2|35792.7|35772.7|35792.7|35772.7|35757.7|35737.7|157
1611858000000|2021-01-28 18:20:00|35791|35771|35817.8|35797.8|35818.6|35798.6|35782.7|35762.7|307
1611858300000|2021-01-28 18:25:00|35818.6|35798.6|35815.2|35795.2|35821.9|35801.9|35807.7|35787.7|95
1611858600000|2021-01-28 18:30:00|35814.4|35794.4|35854.4|35834.4|35854.4|35834.4|35812.7|35792.7|225
1611858900000|2021-01-28 18:35:00|35860.2|35840.2|35907.7|35887.7|35919.4|35899.4|35860.2|35840.2|345
1611859200000|2021-01-28 18:40:00|35909.4|35889.4|35881.8|35861.8|35911.9|35891.9|35881.8|35861.8|252
1611859500000|2021-01-28 18:45:00|35886|35866|35871.9|35851.9|35907.7|35887.7|35867.7|35847.7|124
1611859800000|2021-01-28 18:50:00|35870.2|35850.2|35900.2|35880.2|35900.2|35880.2|35870.2|35850.2|121
1611860100000|2021-01-28 18:55:00|35898.5|35878.5|35895.2|35875.2|35902.7|35882.7|35880.2|35860.2|111
1611860400000|2021-01-28 19:00:00|35894.4|35874.4|35871.9|35851.9|35896.9|35876.9|35867.7|35847.7|73
1611860700000|2021-01-28 19:05:00|35869.4|35849.4|35870.2|35850.2|35880.2|35860.2|35862.7|35842.7|240
1611861000000|2021-01-28 19:10:00|35871.9|35851.9|35860.2|35840.2|35872.7|35852.7|35842.7|35822.7|88
1611861300000|2021-01-28 19:15:00|35862.7|35842.7|35859.4|35839.4|35867.7|35847.7|35842.7|35822.7|99
1611861600000|2021-01-28 19:20:00|35857.7|35837.7|35841.9|35821.9|35861|35841|35832.7|35812.7|163
1611861900000|2021-01-28 19:25:00|35842.7|35822.7|35852.7|35832.7|35862.7|35842.7|35840.2|35820.2|183
1611862200000|2021-01-28 19:30:00|35854.4|35834.4|35841.9|35821.9|35860.2|35840.2|35837.7|35817.7|166
1611862500000|2021-01-28 19:35:00|35842.7|35822.7|35865.2|35845.2|35865.2|35845.2|35836.9|35816.9|238
1611862800000|2021-01-28 19:40:00|35862.7|35842.7|35860.2|35840.2|35877.7|35857.7|35858.5|35838.5|33
1611863100000|2021-01-28 19:45:00|35862.7|35842.7|35877.7|35857.7|35877.7|35857.7|35861.9|35841.9|21
1611863400000|2021-01-28 19:50:00|35880.2|35860.2|35856.9|35836.9|35882.7|35862.7|35846.9|35826.9|23
1611863700000|2021-01-28 19:55:00|35853.5|35833.5|35867.7|35847.7|35870.2|35850.2|35837.7|35817.7|18
1611864000000|2021-01-28 20:00:00|35866|35846|35855.2|35835.2|35866|35846|35849.4|35829.4|25
1611864300000|2021-01-28 20:05:00|35852.7|35832.7|35867.7|35847.7|35872.7|35852.7|35852.7|35832.7|18
1611864600000|2021-01-28 20:10:00|35865.2|35845.2|35865.2|35845.2|35872.7|35852.7|35860.2|35840.2|39
1611864900000|2021-01-28 20:15:00|35867.7|35847.7|35842.7|35822.7|35869.4|35849.4|35832.7|35812.7|90
1611865200000|2021-01-28 20:20:00|35843.5|35823.5|35837.7|35817.7|35850.2|35830.2|35835.2|35815.2|57
1611865500000|2021-01-28 20:25:00|35840.2|35820.2|35820.2|35800.2|35852.7|35832.7|35820.2|35800.2|29
1611865800000|2021-01-28 20:30:00|35817.7|35797.7|35810.2|35790.2|35832.7|35812.7|35807.7|35787.7|40
1611866100000|2021-01-28 20:35:00|35812.7|35792.7|35838.5|35818.5|35842.7|35822.7|35803.5|35783.5|125
1611866400000|2021-01-28 20:40:00|35837.7|35817.7|35828.5|35808.5|35845.2|35825.2|35822.7|35802.7|68
1611866700000|2021-01-28 20:45:00|35830.2|35810.2|35832.7|35812.7|35837.7|35817.7|35812.7|35792.7|66
1611867000000|2021-01-28 20:50:00|35829.4|35809.4|35824.4|35804.4|35837.7|35817.7|35813.5|35793.5|69
1611867300000|2021-01-28 20:55:00|35826.9|35806.9|35787.7|35767.7|35826.9|35806.9|35781.1|35761.1|166
1611867600000|2021-01-28 21:00:00|35786.9|35766.9|35793.6|35773.6|35809.4|35789.4|35764.4|35744.4|184
1611867900000|2021-01-28 21:05:00|35796.1|35776.1|35794.4|35774.4|35796.1|35776.1|35789.4|35769.4|23
1611868200000|2021-01-28 21:10:00|35791.9|35771.9|35802.7|35782.7|35804.4|35784.4|35789.4|35769.4|114
1611868500000|2021-01-28 21:15:00|35801.9|35781.9|35812.7|35792.7|35826.9|35806.9|35797.7|35777.7|50
1611868800000|2021-01-28 21:20:00|35814.4|35794.4|35799.4|35779.4|35816.1|35796.1|35799.4|35779.4|30
1611869100000|2021-01-28 21:25:00|35800.2|35780.2|35797.7|35777.7|35807.7|35787.7|35797.7|35777.7|54
1611869400000|2021-01-28 21:30:00|35794.4|35774.4|35763.5|35743.5|35797.7|35777.7|35762.7|35742.7|97
1611869700000|2021-01-28 21:35:00|35762.7|35742.7|35761|35741|35764.4|35744.4|35756.9|35736.9|60
1611870000000|2021-01-28 21:40:00|35762.7|35742.7|35773.5|35753.5|35777.7|35757.7|35757.7|35737.7|42
1611870300000|2021-01-28 21:45:00|35774.4|35754.4|35756|35736|35778.5|35758.5|35755.2|35735.2|92
1611870600000|2021-01-28 21:50:00|35753.5|35733.5|35766|35746|35766|35746|35751|35731|60
1611870900000|2021-01-28 21:55:00|35765.2|35745.2|35775.2|35755.2|35778.5|35758.5|35765.2|35745.2|71
1611874800000|2021-01-28 23:00:00|35764.4|35744.4|35760.3|35740.3|35776.9|35756.9|35756.1|35736.1|65
1611875100000|2021-01-28 23:05:00|35759.4|35739.4|35767.8|35747.8|35767.8|35747.8|35752.8|35732.8|43
1611875400000|2021-01-28 23:10:00|35768.6|35748.6|35762.8|35742.8|35782.8|35762.8|35762.8|35742.8|52
1611875700000|2021-01-28 23:15:00|35765.3|35745.3|35742.8|35722.8|35765.3|35745.3|35742.8|35722.8|56
1611876000000|2021-01-28 23:20:00|35741.9|35721.9|35757.8|35737.8|35760.3|35740.3|35740.3|35720.3|52
1611876300000|2021-01-28 23:25:00|35757|35737|35777.8|35757.8|35780.3|35760.3|35755.3|35735.3|28
1611876600000|2021-01-28 23:30:00|35775.3|35755.3|35762.8|35742.8|35777|35757|35757.8|35737.8|28
1611876900000|2021-01-28 23:35:00|35765.3|35745.3|35777.8|35757.8|35787|35767|35762.8|35742.8|47
1611877200000|2021-01-28 23:40:00|35779.5|35759.5|35767|35747|35782.8|35762.8|35762.8|35742.8|29
1611877500000|2021-01-28 23:45:00|35767.8|35747.8|35782.8|35762.8|35788.6|35768.6|35767.8|35747.8|14
1611877800000|2021-01-28 23:50:00|35780.3|35760.3|35757.8|35737.8|35782.8|35762.8|35757.8|35737.8|43
1611878100000|2021-01-28 23:55:00|35759.5|35739.5|35747.8|35727.8|35760.3|35740.3|35742.8|35722.8|68
1611878400000|2021-01-29 00:00:00|35746.1|35726.1|35758.6|35738.6|35758.6|35738.6|35740.3|35720.3|45
1611878700000|2021-01-29 00:05:00|35760.3|35740.3|35750.3|35730.3|35767|35747|35740.3|35720.3|33
1611879000000|2021-01-29 00:10:00|35752.8|35732.8|35767.8|35747.8|35777.8|35757.8|35752.8|35732.8|52
1611879300000|2021-01-29 00:15:00|35765.3|35745.3|35777.8|35757.8|35785.3|35765.3|35762.8|35742.8|27
1611879600000|2021-01-29 00:20:00|35778.6|35758.6|35752.8|35732.8|35780.3|35760.3|35748.6|35728.6|35
1611879900000|2021-01-29 00:25:00|35753.6|35733.6|35747.8|35727.8|35762.8|35742.8|35747|35727|23
1611880200000|2021-01-29 00:30:00|35745.3|35725.3|35750.3|35730.3|35755.3|35735.3|35732.8|35712.8|52
1611880500000|2021-01-29 00:35:00|35747.8|35727.8|35722|35702|35747.8|35727.8|35702.8|35682.8|66
1611880800000|2021-01-29 00:40:00|35720.3|35700.3|35682.8|35662.8|35721.1|35701.1|35681.1|35661.1|73
1611881100000|2021-01-29 00:45:00|35683.6|35663.6|35697.8|35677.8|35702.8|35682.8|35682.8|35662.8|43
1611881400000|2021-01-29 00:50:00|35697|35677|35697.8|35677.8|35702.8|35682.8|35688.6|35668.6|48
1611881700000|2021-01-29 00:55:00|35702|35682|35692.8|35672.8|35703.6|35683.6|35692|35672|45
1611882000000|2021-01-29 01:00:00|35693.6|35673.6|35780.3|35760.3|35787.8|35767.8|35693.6|35673.6|261
1611882300000|2021-01-29 01:05:00|35781.1|35761.1|35772.8|35752.8|35782.8|35762.8|35750.3|35730.3|137
1611882600000|2021-01-29 01:10:00|35770.3|35750.3|35805.3|35785.3|35827.8|35807.8|35767.8|35747.8|176
1611882900000|2021-01-29 01:15:00|35806.1|35786.1|35792.8|35772.8|35812.8|35792.8|35772.8|35752.8|141
1611883200000|2021-01-29 01:20:00|35793.6|35773.6|35837.8|35817.8|35842.8|35822.8|35793.6|35773.6|180
1611883500000|2021-01-29 01:25:00|35840.3|35820.3|35837.8|35817.8|35858.6|35838.6|35820.3|35800.3|165
1611883800000|2021-01-29 01:30:00|35841.1|35821.1|35836.1|35816.1|35872.8|35852.8|35832.8|35812.8|209
1611884100000|2021-01-29 01:35:00|35837.8|35817.8|35811.2|35791.2|35848.6|35828.6|35811.2|35791.2|201
1611884400000|2021-01-29 01:40:00|35809.5|35789.5|35825.3|35805.3|35831.2|35811.2|35802.8|35782.8|135
1611884700000|2021-01-29 01:45:00|35827|35807|35776.2|35756.2|35827.8|35807.8|35772.9|35752.9|167
1611885000000|2021-01-29 01:50:00|35774.5|35754.5|35719.5|35699.5|35777.8|35757.8|35719.5|35699.5|209
1611885300000|2021-01-29 01:55:00|35722|35702|35719.5|35699.5|35749.5|35729.5|35717.8|35697.8|102
1611885600000|2021-01-29 02:00:00|35714.5|35694.5|35715.3|35695.3|35744.5|35724.5|35709.5|35689.5|150
1611885900000|2021-01-29 02:05:00|35714.5|35694.5|35707.8|35687.8|35730.3|35710.3|35696.2|35676.2|127
1611886200000|2021-01-29 02:10:00|35706.2|35686.2|35747|35727|35747|35727|35702.8|35682.8|107
1611886500000|2021-01-29 02:15:00|35747.8|35727.8|35744.5|35724.5|35764.5|35744.5|35742.8|35722.8|79
1611886800000|2021-01-29 02:20:00|35742.8|35722.8|35733.7|35713.7|35749.5|35729.5|35730.3|35710.3|38
1611887100000|2021-01-29 02:25:00|35732.9|35712.9|35742.8|35722.8|35747.8|35727.8|35720.3|35700.3|75
1611887400000|2021-01-29 02:30:00|35744.5|35724.5|35723.7|35703.7|35744.5|35724.5|35704.5|35684.5|90
1611887700000|2021-01-29 02:35:00|35722|35702|35670.3|35650.3|35744.5|35724.5|35669.5|35649.5|124
1611888000000|2021-01-29 02:40:00|35669.5|35649.5|35702|35682|35704.5|35684.5|35662|35642|170
1611888300000|2021-01-29 02:45:00|35703.7|35683.7|35725.3|35705.3|35725.3|35705.3|35684.5|35664.5|125
1611888600000|2021-01-29 02:50:00|35724.5|35704.5|35751.2|35731.2|35754.5|35734.5|35723.7|35703.7|122
1611888900000|2021-01-29 02:55:00|35752|35732|35737|35717|35752|35732|35723.6|35703.6|95
1611889200000|2021-01-29 03:00:00|35734.5|35714.5|35700.3|35680.3|35749.5|35729.5|35699.5|35679.5|163
1611889500000|2021-01-29 03:05:00|35699.5|35679.5|35736.2|35716.2|35736.2|35716.2|35692|35672|161
1611889800000|2021-01-29 03:10:00|35738.7|35718.7|35721.2|35701.2|35747|35727|35716.2|35696.2|84
1611890100000|2021-01-29 03:15:00|35719.5|35699.5|35719.5|35699.5|35724.5|35704.5|35702|35682|83
1611890400000|2021-01-29 03:20:00|35721.2|35701.2|35704.5|35684.5|35731.2|35711.2|35693.7|35673.7|159
1611890700000|2021-01-29 03:25:00|35706.2|35686.2|35701.2|35681.2|35722|35702|35698.7|35678.7|145
1611891000000|2021-01-29 03:30:00|35698.7|35678.7|35666.2|35646.2|35698.7|35678.7|35665.4|35645.4|102
1611891300000|2021-01-29 03:35:00|35665.4|35645.4|35652.9|35632.9|35685.4|35665.4|35647.9|35627.9|91
1611891600000|2021-01-29 03:40:00|35651.2|35631.2|35666.2|35646.2|35668.7|35648.7|35640.4|35620.4|136
1611891900000|2021-01-29 03:45:00|35665.4|35645.4|35646.2|35626.2|35666.2|35646.2|35625.4|35605.4|100
1611892200000|2021-01-29 03:50:00|35645.4|35625.4|35628.7|35608.7|35656.2|35636.2|35621.2|35601.2|121
1611892500000|2021-01-29 03:55:00|35629.5|35609.5|35596.2|35576.2|35636.2|35616.2|35591.2|35571.2|65
1611892800000|2021-01-29 04:00:00|35592|35572|35602|35582|35611.2|35591.2|35592|35572|80
1611893100000|2021-01-29 04:05:00|35603.7|35583.7|35591.2|35571.2|35615.4|35595.4|35586.2|35566.2|89
1611893400000|2021-01-29 04:10:00|35589.5|35569.5|35581.2|35561.2|35597.9|35577.9|35581.2|35561.2|117
1611893700000|2021-01-29 04:15:00|35582.9|35562.9|35513.7|35493.7|35588.7|35568.7|35507|35487|284
1611894000000|2021-01-29 04:20:00|35511.2|35491.2|35552|35532|35559.5|35539.5|35511.2|35491.2|90
1611894300000|2021-01-29 04:25:00|35551.2|35531.2|35546.2|35526.2|35556.2|35536.2|35523.7|35503.7|98
1611894600000|2021-01-29 04:30:00|35543.7|35523.7|35546.2|35526.2|35552|35532|35526.2|35506.2|80
1611894900000|2021-01-29 04:35:00|35545.4|35525.4|35548.7|35528.7|35561.2|35541.2|35541.2|35521.2|65
1611895200000|2021-01-29 04:40:00|35546.2|35526.2|35533.7|35513.7|35560.4|35540.4|35531.2|35511.2|53
1611895500000|2021-01-29 04:45:00|35531.2|35511.2|35573.7|35553.7|35574.5|35554.5|35531.2|35511.2|62
1611895800000|2021-01-29 04:50:00|35571.2|35551.2|35566.2|35546.2|35575.4|35555.4|35561.2|35541.2|49
1611896100000|2021-01-29 04:55:00|35563.7|35543.7|35566.2|35546.2|35573.7|35553.7|35561.2|35541.2|45
1611896400000|2021-01-29 05:00:00|35564.5|35544.5|35534.5|35514.5|35566.2|35546.2|35504.6|35484.6|129
1611896700000|2021-01-29 05:05:00|35536.2|35516.2|35548.7|35528.7|35561.2|35541.2|35533.7|35513.7|137
1611897000000|2021-01-29 05:10:00|35546.2|35526.2|35566.2|35546.2|35566.2|35546.2|35538.7|35518.7|65
1611897300000|2021-01-29 05:15:00|35568.7|35548.7|35541.2|35521.2|35568.7|35548.7|35536.2|35516.2|96
1611897600000|2021-01-29 05:20:00|35542.9|35522.9|35556.2|35536.2|35581.2|35561.2|35541.2|35521.2|159
1611897900000|2021-01-29 05:25:00|35553.7|35533.7|35528.7|35508.7|35566.2|35546.2|35528.7|35508.7|144
1611898200000|2021-01-29 05:30:00|35526.2|35506.2|35511.2|35491.2|35583.7|35563.7|35482.9|35462.9|452
1611898500000|2021-01-29 05:35:00|35508.7|35488.7|35528.7|35508.7|35535.4|35515.4|35492|35472|193
1611898800000|2021-01-29 05:40:00|35526.2|35506.2|35538.7|35518.7|35541.2|35521.2|35488.7|35468.7|162
1611899100000|2021-01-29 05:45:00|35541.2|35521.2|35558.7|35538.7|35576.2|35556.2|35541.2|35521.2|187
1611899400000|2021-01-29 05:50:00|35556.2|35536.2|35551.2|35531.2|35557.9|35537.9|35532.9|35512.9|103
1611899700000|2021-01-29 05:55:00|35552|35532|35552|35532|35591.2|35571.2|35550.4|35530.4|158
1611900000000|2021-01-29 06:00:00|35556.2|35536.2|35473.7|35453.7|35558.7|35538.7|35467.9|35447.9|248
1611900300000|2021-01-29 06:05:00|35472.9|35452.9|35483.7|35463.7|35499.6|35479.6|35466.2|35446.2|167
1611900600000|2021-01-29 06:10:00|35481.2|35461.2|35422|35402|35491.2|35471.2|35413.7|35393.7|308
1611900900000|2021-01-29 06:15:00|35421.2|35401.2|35420.4|35400.4|35431.2|35411.2|35391.2|35371.2|360
1611901200000|2021-01-29 06:20:00|35418.7|35398.7|35421.2|35401.2|35431.2|35411.2|35388.7|35368.7|270
1611901500000|2021-01-29 06:25:00|35423.7|35403.7|35398.7|35378.7|35451.2|35431.2|35396.2|35376.2|195
1611901800000|2021-01-29 06:30:00|35397.9|35377.9|35431.2|35411.2|35445.4|35425.4|35396.2|35376.2|225
1611902100000|2021-01-29 06:35:00|35428.7|35408.7|35461.2|35441.2|35468.7|35448.7|35423.7|35403.7|229
1611902400000|2021-01-29 06:40:00|35462.9|35442.9|35406.2|35386.2|35466.2|35446.2|35393.7|35373.7|410
1611902700000|2021-01-29 06:45:00|35409.5|35389.5|35429.5|35409.5|35433.7|35413.7|35401.2|35381.2|199
1611903000000|2021-01-29 06:50:00|35426.2|35406.2|35491.2|35471.2|35491.2|35471.2|35406.2|35386.2|258
1611903300000|2021-01-29 06:55:00|35488.7|35468.7|35458.7|35438.7|35502|35482|35456.2|35436.2|261
1611903600000|2021-01-29 07:00:00|35456.2|35436.2|35501.2|35481.2|35501.2|35481.2|35453.7|35433.7|177
1611903900000|2021-01-29 07:05:00|35500.4|35480.4|35476.2|35456.2|35501.2|35481.2|35475.4|35455.4|348
1611904200000|2021-01-29 07:10:00|35475.4|35455.4|35466.2|35446.2|35488.7|35468.7|35465.4|35445.4|74
1611904500000|2021-01-29 07:15:00|35465.4|35445.4|35477|35457|35516.2|35496.2|35463.7|35443.7|192
1611904800000|2021-01-29 07:20:00|35481.2|35461.2|35482|35462|35487.8|35467.8|35468.6|35448.6|151
1611905100000|2021-01-29 07:25:00|35477.8|35457.8|35476.1|35456.1|35482.8|35462.8|35467.8|35447.8|117
1611905400000|2021-01-29 07:30:00|35473.6|35453.6|35434.5|35414.5|35477.8|35457.8|35434.5|35414.5|208
1611905700000|2021-01-29 07:35:00|35437|35417|35486.3|35466.3|35504.5|35484.5|35427.8|35407.8|186
1611906000000|2021-01-29 07:40:00|35487|35467|35477|35457|35509.5|35489.5|35474.5|35454.5|63
1611906300000|2021-01-29 07:45:00|35477.8|35457.8|35464.5|35444.5|35487|35467|35440.3|35420.3|113
1611906600000|2021-01-29 07:50:00|35470.3|35450.3|35472|35452|35489.5|35469.5|35459.5|35439.5|51
1611906900000|2021-01-29 07:55:00|35470.3|35450.3|35480.3|35460.3|35489.5|35469.5|35444.5|35424.5|89
1611907200000|2021-01-29 08:00:00|35479.5|35459.5|35457.1|35437.1|35489.6|35469.6|35419.6|35399.6|260
1611907500000|2021-01-29 08:05:00|35456.3|35436.3|35372.2|35352.2|35456.3|35436.3|35371.3|35351.3|295
1611907800000|2021-01-29 08:10:00|35373|35353|35408.8|35388.8|35441.3|35421.3|35356.3|35336.3|329
1611908100000|2021-01-29 08:15:00|35406.3|35386.3|35460.5|35440.5|35460.5|35440.5|35371.3|35351.3|221
1611908400000|2021-01-29 08:20:00|35458.8|35438.8|35622.8|35602.8|35637.1|35617.1|35450.5|35430.5|637
1611908700000|2021-01-29 08:25:00|35620.3|35600.3|35622.9|35602.9|35638.6|35618.6|35602.9|35582.9|282
1611909000000|2021-01-29 08:30:00|35623.6|35603.6|35577.9|35557.9|35630.4|35610.4|35575.4|35555.4|368
1611909300000|2021-01-29 08:35:00|35579.6|35559.6|35602.9|35582.9|35609.6|35589.6|35574.6|35554.6|129
1611909600000|2021-01-29 08:40:00|35605.4|35585.4|35662.1|35642.1|35682.9|35662.9|35602.9|35582.9|253
1611909900000|2021-01-29 08:45:00|35659.6|35639.6|35647.1|35627.1|35701.1|35681.1|35641.3|35621.3|251
1611910200000|2021-01-29 08:50:00|35647.9|35627.9|35607.1|35587.1|35671.3|35651.3|35601.3|35581.3|229
1611910500000|2021-01-29 08:55:00|35608.8|35588.8|35627.1|35607.1|35653.8|35633.8|35594.6|35574.6|135
1611910800000|2021-01-29 09:00:00|35625.4|35605.4|35650.4|35630.4|35667.9|35647.9|35624.6|35604.6|151
1611911100000|2021-01-29 09:05:00|35647.9|35627.9|35705.4|35685.4|35735.4|35715.4|35637.9|35617.9|287
1611911400000|2021-01-29 09:10:00|35702.9|35682.9|35655.4|35635.4|35719.6|35699.6|35652.9|35632.9|118
1611911700000|2021-01-29 09:15:00|35653.7|35633.7|35597.9|35577.9|35661.2|35641.2|35591.2|35571.2|176
1611912000000|2021-01-29 09:20:00|35600.4|35580.4|35601.9|35581.9|35604.4|35584.4|35552.7|35532.7|209
1611912300000|2021-01-29 09:25:00|35600.2|35580.2|35614.4|35594.4|35633.7|35613.7|35576.9|35556.9|102
1611912600000|2021-01-29 09:30:00|35611.9|35591.9|35629.4|35609.4|35640.2|35620.2|35584.4|35564.4|101
1611912900000|2021-01-29 09:35:00|35631.9|35611.9|35624.4|35604.4|35678.5|35658.5|35619.4|35599.4|184
1611913200000|2021-01-29 09:40:00|35625.2|35605.2|35584.5|35564.5|35625.2|35605.2|35569.5|35549.5|141
1611913500000|2021-01-29 09:45:00|35582.7|35562.7|35597|35577|35599.5|35579.5|35532|35512|127
1611913800000|2021-01-29 09:50:00|35599.5|35579.5|35596.2|35576.2|35619.5|35599.5|35580.2|35560.2|94
1611914100000|2021-01-29 09:55:00|35594.5|35574.5|35619.5|35599.5|35619.5|35599.5|35587|35567|124
1611914400000|2021-01-29 10:00:00|35617.7|35597.7|35608.5|35588.5|35617.7|35597.7|35584.5|35564.5|123
1611914700000|2021-01-29 10:05:00|35606|35586|35621|35601|35631|35611|35583.5|35563.5|129
1611915000000|2021-01-29 10:10:00|35619.3|35599.3|35636|35616|35651|35631|35616|35596|63
1611915300000|2021-01-29 10:15:00|35638.5|35618.5|35620.2|35600.2|35661|35641|35611|35591|136
1611915600000|2021-01-29 10:20:00|35619.5|35599.5|35649.5|35629.5|35654.5|35634.5|35606|35586|145
1611915900000|2021-01-29 10:25:00|35647|35627|35617|35597|35649.5|35629.5|35617|35597|112
1611916200000|2021-01-29 10:30:00|35618.7|35598.7|35647.7|35627.7|35664.5|35644.5|35594.5|35574.5|158
1611916500000|2021-01-29 10:35:00|35649.5|35629.5|35645.4|35625.4|35673.7|35653.7|35645.4|35625.4|158
1611916800000|2021-01-29 10:40:00|35647.1|35627.1|35635.4|35615.4|35657.9|35637.9|35627.9|35607.9|102
1611917100000|2021-01-29 10:45:00|35632.9|35612.9|35658.7|35638.7|35658.7|35638.7|35630.4|35610.4|56
1611917400000|2021-01-29 10:50:00|35659.5|35639.5|35656.2|35636.2|35662.9|35642.9|35642.9|35622.9|73
1611917700000|2021-01-29 10:55:00|35660.4|35640.4|35679.6|35659.6|35687.9|35667.9|35652.1|35632.1|119
1611918000000|2021-01-29 11:00:00|35681.3|35661.3|35658.7|35638.7|35717.9|35697.9|35649.6|35629.6|200
1611918300000|2021-01-29 11:05:00|35657.9|35637.9|35621.3|35601.3|35682.9|35662.9|35619.6|35599.6|348
1611918600000|2021-01-29 11:10:00|35620.5|35600.5|35636.3|35616.3|35641.3|35621.3|35602.1|35582.1|206
1611918900000|2021-01-29 11:15:00|35631.3|35611.3|35634.6|35614.6|35641.3|35621.3|35616.3|35596.3|162
1611919200000|2021-01-29 11:20:00|35636.3|35616.3|35641.3|35621.3|35641.3|35621.3|35619.6|35599.6|85
1611919500000|2021-01-29 11:25:00|35640.5|35620.5|35683.8|35663.8|35690.5|35670.5|35621.3|35601.3|95
1611919800000|2021-01-29 11:30:00|35686.3|35666.3|35703.8|35683.8|35706.3|35686.3|35671.3|35651.3|168
1611920100000|2021-01-29 11:35:00|35701.3|35681.3|35736.3|35716.3|35757.9|35737.9|35700.5|35680.5|366
1611920400000|2021-01-29 11:40:00|35735.5|35715.5|35753.7|35733.7|35754.6|35734.6|35727.1|35707.1|147
1611920700000|2021-01-29 11:45:00|35752.9|35732.9|35751.2|35731.2|35753.7|35733.7|35722.9|35702.9|123
1611921000000|2021-01-29 11:50:00|35748.7|35728.7|35712.9|35692.9|35767.9|35747.9|35712.9|35692.9|148
1611921300000|2021-01-29 11:55:00|35715.4|35695.4|35730.4|35710.4|35730.4|35710.4|35702.9|35682.9|117
1611921600000|2021-01-29 12:00:00|35732.9|35712.9|35750.4|35730.4|35757.9|35737.9|35726.2|35706.2|281
1611921900000|2021-01-29 12:05:00|35748.7|35728.7|35777.9|35757.9|35789.6|35769.6|35743.7|35723.7|229
1611922200000|2021-01-29 12:10:00|35782.9|35762.9|35749.5|35729.5|35782.9|35762.9|35738.7|35718.7|165
1611922500000|2021-01-29 12:15:00|35751.2|35731.2|35758.7|35738.7|35768.7|35748.7|35740.4|35720.4|176
1611922800000|2021-01-29 12:20:00|35757.9|35737.9|35751.2|35731.2|35779.5|35759.5|35749.5|35729.5|166
1611923100000|2021-01-29 12:25:00|35753.7|35733.7|35767|35747|35794.5|35774.5|35753.7|35733.7|308
1611923400000|2021-01-29 12:30:00|35769.5|35749.5|35753.7|35733.7|35784.5|35764.5|35738.7|35718.7|319
1611923700000|2021-01-29 12:35:00|35754.5|35734.5|35718.7|35698.7|35754.5|35734.5|35712.8|35692.8|226
1611924000000|2021-01-29 12:40:00|35719.5|35699.5|35754.5|35734.5|35757.8|35737.8|35714.5|35694.5|127
1611924300000|2021-01-29 12:45:00|35753.7|35733.7|35749.5|35729.5|35769.5|35749.5|35742|35722|78
1611924600000|2021-01-29 12:50:00|35744.5|35724.5|35727|35707|35749.5|35729.5|35722|35702|85
1611924900000|2021-01-29 12:55:00|35726.2|35706.2|35757|35737|35764.5|35744.5|35720.3|35700.3|138
1611925200000|2021-01-29 13:00:00|35754.5|35734.5|35797.1|35777.1|35820.4|35800.4|35684.6|35664.6|1508
1611925500000|2021-01-29 13:05:00|35796.3|35776.3|35819.6|35799.6|35821.3|35801.3|35775.4|35755.4|371
1611925800000|2021-01-29 13:10:00|35817.9|35797.9|35929.5|35909.5|35929.5|35909.5|35806.2|35786.2|1071
1611926100000|2021-01-29 13:15:00|35934.5|35914.5|35949.5|35929.5|35984.5|35964.5|35923.7|35903.7|826
1611926400000|2021-01-29 13:20:00|35941.3|35921.3|35974.5|35954.5|35980.3|35960.3|35894.5|35874.5|652
1611926700000|2021-01-29 13:25:00|35973.7|35953.7|35974.5|35954.5|36022|36002|35939.5|35919.5|652
1611927000000|2021-01-29 13:30:00|35977.8|35957.8|36023.6|36003.6|36067|36047|35977.8|35957.8|877
1611927300000|2021-01-29 13:35:00|36025.3|36005.3|36058.4|36038.4|36076.1|36056.1|36021.1|36001.1|645
1611927600000|2021-01-29 13:40:00|36062.6|36042.6|36101.6|36081.6|36120.7|36100.7|36059.2|36039.2|1682
1611927900000|2021-01-29 13:45:00|36104.1|36084.1|36079.9|36059.9|36112.4|36092.4|36058.2|36038.2|830
1611928200000|2021-01-29 13:50:00|36079.1|36059.1|36024.2|36004.2|36079.9|36059.9|36004.2|35984.2|622
1611928500000|2021-01-29 13:55:00|36026.7|36006.7|36013.3|35993.3|36074.2|36054.2|36005.8|35985.8|517
1611928800000|2021-01-29 14:00:00|36015.8|35995.8|36081.7|36061.7|36097.5|36077.5|36015.8|35995.8|678
1611929100000|2021-01-29 14:05:00|36079.2|36059.2|36059.2|36039.2|36087.5|36067.5|36031.7|36011.7|428
1611929400000|2021-01-29 14:10:00|36058.4|36038.4|36062.4|36042.4|36067.6|36047.6|36035.1|36015.1|501
1611929700000|2021-01-29 14:15:00|36063.3|36043.3|36009.9|35989.9|36097.4|36077.4|36009.9|35989.9|553
1611930000000|2021-01-29 14:20:00|36011.6|35991.6|36055.8|36035.8|36079.1|36059.1|36011.6|35991.6|375
1611930300000|2021-01-29 14:25:00|36052.4|36032.4|35945.8|35925.8|36067.5|36047.5|35930.8|35910.8|694
1611930600000|2021-01-29 14:30:00|35943.3|35923.3|35960.8|35940.8|36010.8|35990.8|35908.3|35888.3|1038
1611930900000|2021-01-29 14:35:00|35957.5|35937.5|35918.2|35898.2|35965|35945|35896.6|35876.6|695
1611931200000|2021-01-29 14:40:00|35917.4|35897.4|35874.9|35854.9|35928.2|35908.2|35872.4|35852.4|513
1611931500000|2021-01-29 14:45:00|35877.4|35857.4|35914.1|35894.1|35957.4|35937.4|35870.7|35850.7|701
1611931800000|2021-01-29 14:50:00|35913.3|35893.3|35885|35865|35915.8|35895.8|35879.2|35859.2|619
1611932100000|2021-01-29 14:55:00|35884.2|35864.2|35934.2|35914.2|35970|35950|35884.2|35864.2|539
1611932400000|2021-01-29 15:00:00|35933.4|35913.4|35949.2|35929.2|35972.5|35952.5|35924.2|35904.2|447
1611932700000|2021-01-29 15:05:00|35947.6|35927.6|35928.4|35908.4|35947.6|35927.6|35895|35875|347
1611933000000|2021-01-29 15:10:00|35926.7|35906.7|35903.4|35883.4|35954.2|35934.2|35892.6|35872.6|368
1611933300000|2021-01-29 15:15:00|35905.9|35885.9|35875.1|35855.1|35912.6|35892.6|35857.6|35837.6|432
1611933600000|2021-01-29 15:20:00|35873.4|35853.4|35897.6|35877.6|35902.6|35882.6|35872.6|35852.6|318
1611933900000|2021-01-29 15:25:00|35896.9|35876.9|35863.4|35843.4|35902.6|35882.6|35858.4|35838.4|354
1611934200000|2021-01-29 15:30:00|35865.9|35845.9|35860.9|35840.9|35885.1|35865.1|35833.4|35813.4|389
1611934500000|2021-01-29 15:35:00|35862.6|35842.6|35832.6|35812.6|35871.9|35851.9|35832.6|35812.6|320
1611934800000|2021-01-29 15:40:00|35831.9|35811.9|35795.3|35775.3|35842.6|35822.6|35793.7|35773.7|578
1611935100000|2021-01-29 15:45:00|35797|35777|35841.1|35821.1|35846.1|35826.1|35784.5|35764.5|531
1611935400000|2021-01-29 15:50:00|35835.3|35815.3|35851.1|35831.1|35856.1|35836.1|35818.6|35798.6|281
1611935700000|2021-01-29 15:55:00|35853.6|35833.6|35876.1|35856.1|35878.6|35858.6|35826.1|35806.1|396
1611936000000|2021-01-29 16:00:00|35877.8|35857.8|35834.5|35814.5|35883.6|35863.6|35822|35802|328
1611936300000|2021-01-29 16:05:00|35835.3|35815.3|35826.2|35806.2|35848.7|35828.7|35822|35802|222
1611936600000|2021-01-29 16:10:00|35821.2|35801.2|35792.8|35772.8|35821.2|35801.2|35780.3|35760.3|335
1611936900000|2021-01-29 16:15:00|35791.1|35771.1|35790.3|35770.3|35804.5|35784.5|35775.3|35755.3|366
1611937200000|2021-01-29 16:20:00|35789.5|35769.5|35778.7|35758.7|35799.5|35779.5|35769.5|35749.5|371
1611937500000|2021-01-29 16:25:00|35777|35757|35754.5|35734.5|35805.3|35785.3|35734.5|35714.5|441
1611937800000|2021-01-29 16:30:00|35752.8|35732.8|35704.5|35684.5|35754.5|35734.5|35699.5|35679.5|646
1611938100000|2021-01-29 16:35:00|35705.3|35685.3|35737|35717|35737|35717|35684.5|35664.5|380
1611938400000|2021-01-29 16:40:00|35736.2|35716.2|35757|35737|35764.5|35744.5|35723.7|35703.7|338
1611938700000|2021-01-29 16:45:00|35755.3|35735.3|35688.4|35668.4|35755.3|35735.3|35677.6|35657.6|598
1611939000000|2021-01-29 16:50:00|35689.2|35669.2|35724.2|35704.2|35731.7|35711.7|35685.9|35665.9|200
1611939300000|2021-01-29 16:55:00|35725|35705|35746.7|35726.7|35759.2|35739.2|35705|35685|298
1611939600000|2021-01-29 17:00:00|35744.2|35724.2|35772.7|35752.7|35772.7|35752.7|35738.4|35718.4|316
1611939900000|2021-01-29 17:05:00|35771.9|35751.9|35791.9|35771.9|35797.8|35777.8|35767.7|35747.7|212
1611940200000|2021-01-29 17:10:00|35792.7|35772.7|35749.4|35729.4|35822.7|35802.7|35749.4|35729.4|405
1611940500000|2021-01-29 17:15:00|35751.1|35731.1|35703.6|35683.6|35751.1|35731.1|35701.1|35681.1|255
1611940800000|2021-01-29 17:20:00|35706.1|35686.1|35676.1|35656.1|35711.1|35691.1|35660.3|35640.3|289
1611941100000|2021-01-29 17:25:00|35674.4|35654.4|35680.2|35660.2|35701.1|35681.1|35661.1|35641.1|292
1611941400000|2021-01-29 17:30:00|35677.7|35657.7|35671.9|35651.9|35702.7|35682.7|35671.1|35651.1|242
1611941700000|2021-01-29 17:35:00|35672.7|35652.7|35611.1|35591.1|35686.9|35666.9|35609.4|35589.4|433
1611942000000|2021-01-29 17:40:00|35609.4|35589.4|35588.7|35568.7|35634.4|35614.4|35584.5|35564.5|355
1611942300000|2021-01-29 17:45:00|35587.9|35567.9|35561.2|35541.2|35604.5|35584.5|35544.5|35524.5|503
1611942600000|2021-01-29 17:50:00|35562|35542|35649.4|35629.4|35656.1|35636.1|35561.2|35541.2|482
1611942900000|2021-01-29 17:55:00|35646.9|35626.9|35552.5|35532.5|35657.7|35637.7|35545.8|35525.8|1516
1611943200000|2021-01-29 18:00:00|35550.8|35530.8|35524.2|35504.2|35571.7|35551.7|35515.9|35495.9|689
1611943500000|2021-01-29 18:05:00|35525.9|35505.9|35491.7|35471.7|35529.2|35509.2|35490.9|35470.9|294
1611943800000|2021-01-29 18:10:00|35492.5|35472.5|35478.4|35458.4|35504.2|35484.2|35475|35455|352
1611944100000|2021-01-29 18:15:00|35475.9|35455.9|35454.2|35434.2|35476.7|35456.7|35453.4|35433.4|298
1611944400000|2021-01-29 18:20:00|35453.4|35433.4|35473.4|35453.4|35501.7|35481.7|35449.2|35429.2|240
1611944700000|2021-01-29 18:25:00|35471.7|35451.7|35555.9|35535.9|35555.9|35535.9|35465.9|35445.9|205
1611945000000|2021-01-29 18:30:00|35554.2|35534.2|35535.9|35515.9|35559.2|35539.2|35528.4|35508.4|189
1611945300000|2021-01-29 18:35:00|35536.7|35516.7|35555.2|35535.2|35560.2|35540.2|35525.9|35505.9|214
1611945600000|2021-01-29 18:40:00|35554.4|35534.4|35569.4|35549.4|35575.9|35555.9|35528.4|35508.4|164
1611945900000|2021-01-29 18:45:00|35567.7|35547.7|35481.9|35461.9|35567.7|35547.7|35480.2|35460.2|165
1611946200000|2021-01-29 18:50:00|35477.7|35457.7|35485.2|35465.2|35508.4|35488.4|35475.9|35455.9|122
1611946500000|2021-01-29 18:55:00|35485.9|35465.9|35480.2|35460.2|35495.2|35475.2|35465.2|35445.2|116
1611946800000|2021-01-29 19:00:00|35479.4|35459.4|35535.2|35515.2|35546.9|35526.9|35475.2|35455.2|170
1611947100000|2021-01-29 19:05:00|35533.4|35513.4|35542.7|35522.7|35542.7|35522.7|35512.7|35492.7|82
1611947400000|2021-01-29 19:10:00|35540.2|35520.2|35552.7|35532.7|35574.4|35554.4|35537.7|35517.7|100
1611947700000|2021-01-29 19:15:00|35554.4|35534.4|35556.9|35536.9|35558.4|35538.4|35536.1|35516.1|189
1611948000000|2021-01-29 19:20:00|35555.2|35535.2|35531.9|35511.9|35557.7|35537.7|35502.7|35482.7|96
1611948300000|2021-01-29 19:25:00|35532.7|35512.7|35497.7|35477.7|35535.9|35515.9|35497.7|35477.7|75
1611948600000|2021-01-29 19:30:00|35499.4|35479.4|35448.4|35428.4|35502.7|35482.7|35435.9|35415.9|244
1611948900000|2021-01-29 19:35:00|35449.2|35429.2|35470.9|35450.9|35479.2|35459.2|35445.2|35425.2|58
1611949200000|2021-01-29 19:40:00|35469.2|35449.2|35479.2|35459.2|35504.2|35484.2|35445|35425|66
1611949500000|2021-01-29 19:45:00|35480.2|35460.2|35467.5|35447.5|35489.2|35469.2|35464.2|35444.2|30
1611949800000|2021-01-29 19:50:00|35469.2|35449.2|35466.6|35446.6|35494.2|35474.2|35465|35445|197
1611950100000|2021-01-29 19:55:00|35468.3|35448.3|35483.3|35463.3|35496.7|35476.7|35460.8|35440.8|44
1611950400000|2021-01-29 20:00:00|35484.1|35464.1|35556.6|35536.6|35567.3|35547.3|35484.1|35464.1|165
1611950700000|2021-01-29 20:05:00|35555.8|35535.8|35550.8|35530.8|35560.8|35540.8|35540.8|35520.8|84
1611951000000|2021-01-29 20:10:00|35553.3|35533.3|35565.8|35545.8|35565.8|35545.8|35553.3|35533.3|81
1611951300000|2021-01-29 20:15:00|35560.8|35540.8|35560.8|35540.8|35562.5|35542.5|35545.8|35525.8|27
1611951600000|2021-01-29 20:20:00|35562.5|35542.5|35563.3|35543.3|35574.1|35554.1|35553.3|35533.3|27
1611951900000|2021-01-29 20:25:00|35561.6|35541.6|35549.2|35529.2|35571.6|35551.6|35534.8|35514.8|51
1611952200000|2021-01-29 20:30:00|35543.3|35523.3|35556.6|35536.6|35568.3|35548.3|35540|35520|55
1611952500000|2021-01-29 20:35:00|35558.3|35538.3|35492.3|35472.3|35560.8|35540.8|35491.6|35471.6|125
1611952800000|2021-01-29 20:40:00|35494.1|35474.1|35475.8|35455.8|35503.3|35483.3|35463.3|35443.3|82
1611953100000|2021-01-29 20:45:00|35470.8|35450.8|35447.5|35427.5|35475.8|35455.8|35440.9|35420.9|84
1611953400000|2021-01-29 20:50:00|35449.1|35429.1|35487.5|35467.5|35505|35485|35449.1|35429.1|88
1611953700000|2021-01-29 20:55:00|35485.8|35465.8|35437.5|35417.5|35515.8|35495.8|35436.6|35416.6|97
1611954000000|2021-01-29 21:00:00|35438.3|35418.3|35425.8|35405.8|35455|35435|35425.8|35405.8|103
1611954300000|2021-01-29 21:05:00|35426.6|35406.6|35418.3|35398.3|35428.3|35408.3|35388.3|35368.3|99
1611954600000|2021-01-29 21:10:00|35419.1|35399.1|35419.1|35399.1|35420.8|35400.8|35411.6|35391.6|28
1611954900000|2021-01-29 21:15:00|35418.3|35398.3|35433.3|35413.3|35433.3|35413.3|35418.3|35398.3|21
1611955200000|2021-01-29 21:20:00|35435|35415|35428.3|35408.3|35443.3|35423.3|35428.3|35408.3|35
1611955500000|2021-01-29 21:25:00|35430.8|35410.8|35401.6|35381.6|35430.8|35410.8|35401.6|35381.6|58
1611955800000|2021-01-29 21:30:00|35404.1|35384.1|35391.6|35371.6|35415.8|35395.8|35391.6|35371.6|78
1611956100000|2021-01-29 21:35:00|35390.8|35370.8|35385|35365|35393.3|35373.3|35369.8|35349.8|52
1611956400000|2021-01-29 21:40:00|35387.5|35367.5|35413.3|35393.3|35414.1|35394.1|35387.5|35367.5|68
1611956700000|2021-01-29 21:45:00|35411.6|35391.6|35416.7|35396.7|35422.5|35402.5|35411.6|35391.6|75
1611957000000|2021-01-29 21:50:00|35415|35395|35420|35400|35420|35400|35404.8|35384.8|42
1611957300000|2021-01-29 21:55:00|35423.4|35403.4|35412.5|35392.5|35437.5|35417.5|35410.6|35390.6|77
1612134000000|2021-01-31 23:00:00|35499.3|35479.3|35399.7|35379.7|35514.3|35494.3|35391.1|35371.1|576
1612134300000|2021-01-31 23:05:00|35400.4|35380.4|35407.2|35387.2|35439.7|35419.7|35400.4|35380.4|159
1612134600000|2021-01-31 23:10:00|35409.7|35389.7|35314.7|35294.7|35412.2|35392.2|35280.4|35260.4|251
1612134900000|2021-01-31 23:15:00|35311.1|35291.1|35289.7|35269.7|35352.2|35332.2|35269.7|35249.7|195
1612135200000|2021-01-31 23:20:00|35290.4|35270.4|35325.4|35305.4|35325.4|35305.4|35289.7|35269.7|135
1612135500000|2021-01-31 23:25:00|35326.1|35306.1|35354.3|35334.3|35359.3|35339.3|35316.1|35296.1|121
1612135800000|2021-01-31 23:30:00|35355.1|35335.1|35398.6|35378.6|35413.6|35393.6|35355.1|35335.1|175
1612136100000|2021-01-31 23:35:00|35396.1|35376.1|35402.6|35382.6|35408.6|35388.6|35388.6|35368.6|112
1612136400000|2021-01-31 23:40:00|35405.1|35385.1|35402.6|35382.6|35416.8|35396.8|35392.6|35372.6|64
1612136700000|2021-01-31 23:45:00|35404.3|35384.3|35367.6|35347.6|35407.6|35387.6|35366.8|35346.8|93
1612137000000|2021-01-31 23:50:00|35366.8|35346.8|35357.6|35337.6|35367.6|35347.6|35330.1|35310.1|72
1612137300000|2021-01-31 23:55:00|35360.1|35340.1|35373.3|35353.3|35377.6|35357.6|35350.1|35330.1|40
1612137600000|2021-02-01 00:00:00|35375.1|35355.1|35390.1|35370.1|35394.3|35374.3|35362.6|35342.6|63
1612137900000|2021-02-01 00:05:00|35384.3|35364.3|35385.1|35365.1|35389.3|35369.3|35367.6|35347.6|33
1612138200000|2021-02-01 00:10:00|35382.6|35362.6|35382.6|35362.6|35395.1|35375.1|35372.6|35352.6|68
1612138500000|2021-02-01 00:15:00|35381.8|35361.8|35400.1|35380.1|35402.6|35382.6|35375.1|35355.1|81
1612138800000|2021-02-01 00:20:00|35403.3|35383.3|35380.1|35360.1|35413.3|35393.3|35372.6|35352.6|143
1612139100000|2021-02-01 00:25:00|35380.8|35360.8|35412.6|35392.6|35412.6|35392.6|35377.6|35357.6|73
1612139400000|2021-02-01 00:30:00|35410.1|35390.1|35347.6|35327.6|35414.3|35394.3|35347.6|35327.6|151
1612139700000|2021-02-01 00:35:00|35344|35324|35370|35350|35372.5|35352.5|35328.3|35308.3|116
1612140000000|2021-02-01 00:40:00|35368.3|35348.3|35402.5|35382.5|35402.5|35382.5|35357.5|35337.5|72
1612140300000|2021-02-01 00:45:00|35400|35380|35397.5|35377.5|35420|35400|35395|35375|78
1612140600000|2021-02-01 00:50:00|35396.8|35376.8|35408.3|35388.3|35415|35395|35392.5|35372.5|57
1612140900000|2021-02-01 00:55:00|35410|35390|35432.5|35412.5|35435|35415|35400|35380|98
1612141200000|2021-02-01 01:00:00|35430|35410|35523.6|35503.6|35528.6|35508.6|35408.6|35388.6|958
1612141500000|2021-02-01 01:05:00|35521.1|35501.1|35438.6|35418.6|35521.1|35501.1|35423.6|35403.6|392
1612141800000|2021-02-01 01:10:00|35436.1|35416.1|35472.9|35452.9|35492.9|35472.9|35378.6|35358.6|369
1612142100000|2021-02-01 01:15:00|35470.4|35450.4|35493.3|35473.3|35493.6|35473.6|35462.9|35442.9|251
1612142400000|2021-02-01 01:20:00|35492.5|35472.5|35491.1|35471.1|35508.6|35488.6|35476.8|35456.8|245
1612142700000|2021-02-01 01:25:00|35490.4|35470.4|35528.6|35508.6|35538.6|35518.6|35478.6|35458.6|117
1612143000000|2021-02-01 01:30:00|35531.1|35511.1|35540.4|35520.4|35551.1|35531.1|35503.6|35483.6|237
1612143300000|2021-02-01 01:35:00|35541.1|35521.1|35561.1|35541.1|35582.9|35562.9|35536.1|35516.1|360
1612143600000|2021-02-01 01:40:00|35561.8|35541.8|35521.1|35501.1|35576.1|35556.1|35496.1|35476.1|310
1612143900000|2021-02-01 01:45:00|35520.4|35500.4|35502.9|35482.9|35531.1|35511.1|35465.4|35445.4|239
1612144200000|2021-02-01 01:50:00|35505.4|35485.4|35520.4|35500.4|35526.1|35506.1|35485.4|35465.4|130
1612144500000|2021-02-01 01:55:00|35521.1|35501.1|35527.2|35507.2|35536.4|35516.4|35504.3|35484.3|173
1612144800000|2021-02-01 02:00:00|35529.7|35509.7|35589.7|35569.7|35596.4|35576.4|35524.7|35504.7|227
1612145100000|2021-02-01 02:05:00|35591.4|35571.4|35582.2|35562.2|35627.2|35607.2|35572.2|35552.2|309
1612145400000|2021-02-01 02:10:00|35586.4|35566.4|35682.2|35662.2|35682.2|35662.2|35586.4|35566.4|295
1612145700000|2021-02-01 02:15:00|35681.4|35661.4|35657.2|35637.2|35682.2|35662.2|35646.4|35626.4|87
1612146000000|2021-02-01 02:20:00|35662.9|35642.9|35656.4|35636.4|35688.9|35668.9|35651.4|35631.4|181
1612146300000|2021-02-01 02:25:00|35658.2|35638.2|35655.7|35635.7|35665.7|35645.7|35648.9|35628.9|76
1612146600000|2021-02-01 02:30:00|35657.5|35637.5|35665.7|35645.7|35720.7|35700.7|35655.7|35635.7|531
1612146900000|2021-02-01 02:35:00|35663.2|35643.2|35675|35655|35680|35660|35628.2|35608.2|214
1612147200000|2021-02-01 02:40:00|35675.7|35655.7|35715.7|35695.7|35745|35725|35645.7|35625.7|184
1612147500000|2021-02-01 02:45:00|35715|35695|35675.7|35655.7|35730.7|35710.7|35670.7|35650.7|197
1612147800000|2021-02-01 02:50:00|35673.2|35653.2|35680.7|35660.7|35705.7|35685.7|35660.7|35640.7|103
1612148100000|2021-02-01 02:55:00|35681.4|35661.4|35715.7|35695.7|35715.7|35695.7|35670.7|35650.7|178
1612148400000|2021-02-01 03:00:00|35716.4|35696.4|35713.9|35693.9|35738.9|35718.9|35710.7|35690.7|132
1612148700000|2021-02-01 03:05:00|35711.4|35691.4|35740.7|35720.7|35748.9|35728.9|35707.2|35687.2|119
1612149000000|2021-02-01 03:10:00|35743.9|35723.9|35741.4|35721.4|35745.7|35725.7|35707.5|35687.5|103
1612149300000|2021-02-01 03:15:00|35743.2|35723.2|35795.7|35775.7|35800.7|35780.7|35740.7|35720.7|193
1612149600000|2021-02-01 03:20:00|35798.2|35778.2|35781.4|35761.4|35805.4|35785.4|35765.7|35745.7|276
1612149900000|2021-02-01 03:25:00|35783.2|35763.2|35777.9|35757.9|35799.7|35779.7|35762.9|35742.9|168
1612150200000|2021-02-01 03:30:00|35777.2|35757.2|35814.7|35794.7|35817.9|35797.9|35775.4|35755.4|93
1612150500000|2021-02-01 03:35:00|35812.9|35792.9|35787.9|35767.9|35814.7|35794.7|35787.2|35767.2|43
1612150800000|2021-02-01 03:40:00|35790.4|35770.4|35797.9|35777.9|35802.2|35782.2|35787.2|35767.2|96
1612151100000|2021-02-01 03:45:00|35797.2|35777.2|35767.9|35747.9|35802.2|35782.2|35767.9|35747.9|60
1612151400000|2021-02-01 03:50:00|35768.6|35748.6|35759.7|35739.7|35770.4|35750.4|35757.2|35737.2|58
1612151700000|2021-02-01 03:55:00|35757.9|35737.9|35757.2|35737.2|35762.2|35742.2|35754.7|35734.7|29
1612152000000|2021-02-01 04:00:00|35757.9|35737.9|35777.2|35757.2|35777.2|35757.2|35757.9|35737.9|44
1612152300000|2021-02-01 04:05:00|35774.7|35754.7|35754.7|35734.7|35777.2|35757.2|35752.2|35732.2|47
1612152600000|2021-02-01 04:10:00|35755.4|35735.4|35764.7|35744.7|35772.2|35752.2|35746.4|35726.4|46
1612152900000|2021-02-01 04:15:00|35767.2|35747.2|35746.4|35726.4|35769.7|35749.7|35737.2|35717.2|79
1612153200000|2021-02-01 04:20:00|35747.2|35727.2|35765|35745|35765|35745|35743.9|35723.9|28
1612153500000|2021-02-01 04:25:00|35765.7|35745.7|35755.7|35735.7|35773.2|35753.2|35755.7|35735.7|60
1612153800000|2021-02-01 04:30:00|35757.5|35737.5|35750.7|35730.7|35758.9|35738.9|35743.9|35723.9|44
1612154100000|2021-02-01 04:35:00|35746.4|35726.4|35755.7|35735.7|35758.2|35738.2|35743.9|35723.9|24
1612154400000|2021-02-01 04:40:00|35753.9|35733.9|35743.9|35723.9|35770.7|35750.7|35743.9|35723.9|25
1612154700000|2021-02-01 04:45:00|35745.7|35725.7|35770.7|35750.7|35775|35755|35743.9|35723.9|50
1612155000000|2021-02-01 04:50:00|35771.4|35751.4|35771.4|35751.4|35778.2|35758.2|35766.4|35746.4|33
1612155300000|2021-02-01 04:55:00|35773.2|35753.2|35781.4|35761.4|35783.9|35763.9|35770.7|35750.7|39
1612155600000|2021-02-01 05:00:00|35785.7|35765.7|35787.2|35767.2|35800.7|35780.7|35775.7|35755.7|102
1612155900000|2021-02-01 05:05:00|35787.9|35767.9|35792.2|35772.2|35794.7|35774.7|35777.2|35757.2|40
1612156200000|2021-02-01 05:10:00|35791.4|35771.4|35792.9|35772.9|35797.2|35777.2|35787.2|35767.2|16
1612156500000|2021-02-01 05:15:00|35792.2|35772.2|35804.7|35784.7|35812.2|35792.2|35792.2|35772.2|70
1612156800000|2021-02-01 05:20:00|35807.2|35787.2|35819.7|35799.7|35819.7|35799.7|35802.2|35782.2|73
1612157100000|2021-02-01 05:25:00|35818.9|35798.9|35777.9|35757.9|35818.9|35798.9|35774.7|35754.7|52
1612157400000|2021-02-01 05:30:00|35778.6|35758.6|35816.1|35796.1|35849.6|35829.6|35777.2|35757.2|244
1612157700000|2021-02-01 05:35:00|35817.9|35797.9|35789.6|35769.6|35832.1|35812.1|35787.1|35767.1|137
1612158000000|2021-02-01 05:40:00|35787.9|35767.9|35777.1|35757.1|35812.9|35792.9|35757.1|35737.1|170
1612158300000|2021-02-01 05:45:00|35775.4|35755.4|35802.9|35782.9|35827.9|35807.9|35775.4|35755.4|108
1612158600000|2021-02-01 05:50:00|35805.4|35785.4|35802.1|35782.1|35812.1|35792.1|35787.9|35767.9|132
1612158900000|2021-02-01 05:55:00|35802.9|35782.9|35802.1|35782.1|35827.1|35807.1|35797.1|35777.1|81
1612159200000|2021-02-01 06:00:00|35802.9|35782.9|35762.1|35742.1|35832.1|35812.1|35757.1|35737.1|148
1612159500000|2021-02-01 06:05:00|35763.9|35743.9|35760.4|35740.4|35782.1|35762.1|35760.4|35740.4|102
1612159800000|2021-02-01 06:10:00|35762.1|35742.1|35807.1|35787.1|35810.4|35790.4|35757.9|35737.9|87
1612160100000|2021-02-01 06:15:00|35807.9|35787.9|35792.1|35772.1|35817.1|35797.1|35784.6|35764.6|103
1612160400000|2021-02-01 06:20:00|35792.9|35772.9|35797.9|35777.9|35801.4|35781.4|35786.1|35766.1|70
1612160700000|2021-02-01 06:25:00|35797.1|35777.1|35777.1|35757.1|35804.6|35784.6|35772.1|35752.1|95
1612161000000|2021-02-01 06:30:00|35777.9|35757.9|35781.4|35761.4|35795.4|35775.4|35772.9|35752.9|92
1612161300000|2021-02-01 06:35:00|35782.1|35762.1|35757.9|35737.9|35785.4|35765.4|35752.1|35732.1|142
1612161600000|2021-02-01 06:40:00|35759.6|35739.6|35777.1|35757.1|35779.6|35759.6|35747.9|35727.9|87
1612161900000|2021-02-01 06:45:00|35775.4|35755.4|35787.1|35767.1|35787.1|35767.1|35762.1|35742.1|86
1612162200000|2021-02-01 06:50:00|35782.9|35762.9|35730.7|35710.7|35787.1|35767.1|35721.4|35701.4|127
1612162500000|2021-02-01 06:55:00|35731.4|35711.4|35735.7|35715.7|35739.3|35719.3|35708.9|35688.9|120
1612162800000|2021-02-01 07:00:00|35735|35715|35706.4|35686.4|35750.7|35730.7|35697.1|35677.1|223
1612163100000|2021-02-01 07:05:00|35704.6|35684.6|35675.7|35655.7|35717.1|35697.1|35671.4|35651.4|137
1612163400000|2021-02-01 07:10:00|35674.6|35654.6|35676.4|35656.4|35688.9|35668.9|35662.9|35642.9|97
1612163700000|2021-02-01 07:15:00|35677.1|35657.1|35701.4|35681.4|35707.1|35687.1|35672.1|35652.1|122
1612164000000|2021-02-01 07:20:00|35702.1|35682.1|35712.1|35692.1|35712.1|35692.1|35690.4|35670.4|101
1612164300000|2021-02-01 07:25:00|35712.9|35692.9|35717.1|35697.1|35733.9|35713.9|35706.4|35686.4|186
1612164600000|2021-02-01 07:30:00|35719.6|35699.6|35767.1|35747.1|35805|35785|35719.6|35699.6|297
1612164900000|2021-02-01 07:35:00|35762.1|35742.1|35728.9|35708.9|35767.1|35747.1|35723.9|35703.9|93
1612165200000|2021-02-01 07:40:00|35727.1|35707.1|35738.6|35718.6|35738.6|35718.6|35717.9|35697.9|89
1612165500000|2021-02-01 07:45:00|35745.4|35725.4|35755.4|35735.4|35782.1|35762.1|35732.9|35712.9|104
1612165800000|2021-02-01 07:50:00|35752.9|35732.9|35718.9|35698.9|35752.9|35732.9|35710.4|35690.4|89
1612166100000|2021-02-01 07:55:00|35717.1|35697.1|35686.4|35666.4|35718.9|35698.9|35672.1|35652.1|165
1612166400000|2021-02-01 08:00:00|35685.7|35665.7|35672.1|35652.1|35702.9|35682.9|35625.4|35605.4|294
1612166700000|2021-02-01 08:05:00|35672.9|35652.9|35716.4|35696.4|35737.1|35717.1|35662.1|35642.1|181
1612167000000|2021-02-01 08:10:00|35717.1|35697.1|35750.7|35730.7|35767.1|35747.1|35716.4|35696.4|232
1612167300000|2021-02-01 08:15:00|35750|35730|35725.7|35705.7|35768.2|35748.2|35696.4|35676.4|231
1612167600000|2021-02-01 08:20:00|35730.7|35710.7|35675.7|35655.7|35736.4|35716.4|35673.2|35653.2|189
1612167900000|2021-02-01 08:25:00|35673.2|35653.2|35585|35565|35673.2|35653.2|35580.7|35560.7|386
1612168200000|2021-02-01 08:30:00|35583.2|35563.2|35566.4|35546.4|35610.7|35590.7|35557.5|35537.5|305
1612168500000|2021-02-01 08:35:00|35565.7|35545.7|35584.3|35564.3|35599.3|35579.3|35538.9|35518.9|306
1612168800000|2021-02-01 08:40:00|35583.6|35563.6|35608.6|35588.6|35614.3|35594.3|35564.3|35544.3|134
1612169100000|2021-02-01 08:45:00|35610.4|35590.4|35586.1|35566.1|35624.3|35604.3|35586.1|35566.1|93
1612169400000|2021-02-01 08:50:00|35587.9|35567.9|35619.3|35599.3|35619.3|35599.3|35572.9|35552.9|167
1612169700000|2021-02-01 08:55:00|35614.3|35594.3|35544.3|35524.3|35615|35595|35535|35515|121
1612170000000|2021-02-01 09:00:00|35541.8|35521.8|35554.3|35534.3|35559.3|35539.3|35528.6|35508.6|180
1612170300000|2021-02-01 09:05:00|35556.1|35536.1|35537.9|35517.9|35559.3|35539.3|35508.6|35488.6|221
1612170600000|2021-02-01 09:10:00|35538.6|35518.6|35545.4|35525.4|35562.2|35542.2|35537.2|35517.2|157
1612170900000|2021-02-01 09:15:00|35549.7|35529.7|35522.2|35502.2|35555.4|35535.4|35519.7|35499.7|149
1612171200000|2021-02-01 09:20:00|35522.9|35502.9|35469|35449|35537.2|35517.2|35464.7|35444.7|181
1612171500000|2021-02-01 09:25:00|35468.2|35448.2|35476.5|35456.5|35477.2|35457.2|35446.5|35426.5|350
1612171800000|2021-02-01 09:30:00|35479|35459|35486.5|35466.5|35486.5|35466.5|35456.5|35436.5|142
1612172100000|2021-02-01 09:35:00|35485.7|35465.7|35496.5|35476.5|35496.5|35476.5|35466.5|35446.5|169
1612172400000|2021-02-01 09:40:00|35495|35475|35466.5|35446.5|35505|35485|35466.5|35446.5|208
1612172700000|2021-02-01 09:45:00|35467.2|35447.2|35454|35434|35476.5|35456.5|35430.7|35410.7|152
1612173000000|2021-02-01 09:50:00|35456.5|35436.5|35441.5|35421.5|35471.5|35451.5|35431.5|35411.5|124
1612173300000|2021-02-01 09:55:00|35444|35424|35447.2|35427.2|35454.7|35434.7|35438.2|35418.2|125
1612173600000|2021-02-01 10:00:00|35445.4|35425.4|35424.7|35404.7|35447.2|35427.2|35419|35399|153
1612173900000|2021-02-01 10:05:00|35426.5|35406.5|35431.5|35411.5|35437.2|35417.2|35415|35395|125
1612174200000|2021-02-01 10:10:00|35433.2|35413.2|35407.9|35387.9|35434.7|35414.7|35407.2|35387.2|158
1612174500000|2021-02-01 10:15:00|35409.7|35389.7|35391.5|35371.5|35426.5|35406.5|35376.5|35356.5|185
1612174800000|2021-02-01 10:20:00|35390.7|35370.7|35338.2|35318.2|35401.5|35381.5|35335.7|35315.7|242
1612175100000|2021-02-01 10:25:00|35335|35315|35327.2|35307.2|35350.7|35330.7|35316.5|35296.5|285
1612175400000|2021-02-01 10:30:00|35326.5|35306.5|35277.9|35257.9|35329|35309|35260|35240|471
1612175700000|2021-02-01 10:35:00|35282.2|35262.2|35309.7|35289.7|35312.9|35292.9|35267.9|35247.9|162
1612176000000|2021-02-01 10:40:00|35312.2|35292.2|35322.2|35302.2|35327.9|35307.9|35306.1|35286.1|185
1612176300000|2021-02-01 10:45:00|35324.7|35304.7|35340.4|35320.4|35342.9|35322.9|35317.2|35297.2|158
1612176600000|2021-02-01 10:50:00|35339.7|35319.7|35352.9|35332.9|35354.7|35334.7|35337.2|35317.2|135
1612176900000|2021-02-01 10:55:00|35354.7|35334.7|35357.9|35337.9|35360.4|35340.4|35337.9|35317.9|89
1612177200000|2021-02-01 11:00:00|35357.2|35337.2|35332.2|35312.2|35357.2|35337.2|35329.7|35309.7|91
1612177500000|2021-02-01 11:05:00|35332.9|35312.9|35362.9|35342.9|35362.9|35342.9|35332.9|35312.9|80
1612177800000|2021-02-01 11:10:00|35365.4|35345.4|35392.2|35372.2|35397.9|35377.9|35356.5|35336.5|129
1612178100000|2021-02-01 11:15:00|35389.7|35369.7|35397.9|35377.9|35404.7|35384.7|35389.7|35369.7|78
1612178400000|2021-02-01 11:20:00|35402.9|35382.9|35404|35384|35427.9|35407.9|35399.7|35379.7|164
1612178700000|2021-02-01 11:25:00|35404.7|35384.7|35417.9|35397.9|35419.7|35399.7|35395.4|35375.4|138
1612179000000|2021-02-01 11:30:00|35419.7|35399.7|35384.7|35364.7|35430.4|35410.4|35384|35364|179
1612179300000|2021-02-01 11:35:00|35384|35364|35359.7|35339.7|35384.7|35364.7|35354.7|35334.7|133
1612179600000|2021-02-01 11:40:00|35357.9|35337.9|35377.2|35357.2|35390.4|35370.4|35355.4|35335.4|112
1612179900000|2021-02-01 11:45:00|35376.5|35356.5|35387.9|35367.9|35392.9|35372.9|35357.9|35337.9|118
1612180200000|2021-02-01 11:50:00|35385.4|35365.4|35417.9|35397.9|35427.2|35407.2|35385.4|35365.4|133
1612180500000|2021-02-01 11:55:00|35417.2|35397.2|35397.9|35377.9|35421.5|35401.5|35392.9|35372.9|64
1612180800000|2021-02-01 12:00:00|35396.1|35376.1|35402.9|35382.9|35417.9|35397.9|35396.1|35376.1|113
1612181100000|2021-02-01 12:05:00|35402.2|35382.2|35402.2|35382.2|35407.9|35387.9|35384.7|35364.7|71
1612181400000|2021-02-01 12:10:00|35399.7|35379.7|35437.2|35417.2|35437.9|35417.9|35397.2|35377.2|121
1612181700000|2021-02-01 12:15:00|35434.7|35414.7|35452.2|35432.2|35472.9|35452.9|35432.9|35412.9|245
1612182000000|2021-02-01 12:20:00|35452.9|35432.9|35495.4|35475.4|35496.8|35476.8|35447.9|35427.9|234
1612182300000|2021-02-01 12:25:00|35492.9|35472.9|35497.9|35477.9|35507.9|35487.9|35474.7|35454.7|264
1612182600000|2021-02-01 12:30:00|35496.1|35476.1|35533.6|35513.6|35544.3|35524.3|35482.9|35462.9|388
1612182900000|2021-02-01 12:35:00|35534.3|35514.3|35544.3|35524.3|35554.3|35534.3|35534.3|35514.3|198
1612183200000|2021-02-01 12:40:00|35546.8|35526.8|35566.8|35546.8|35574.3|35554.3|35545|35525|236
1612183500000|2021-02-01 12:45:00|35566.1|35546.1|35549.3|35529.3|35576.1|35556.1|35545.7|35525.7|150
1612183800000|2021-02-01 12:50:00|35548.6|35528.6|35517.5|35497.5|35549.3|35529.3|35514.3|35494.3|185
1612184100000|2021-02-01 12:55:00|35514.3|35494.3|35511.1|35491.1|35526.8|35506.8|35499.3|35479.3|224
1612184400000|2021-02-01 13:00:00|35514.3|35494.3|35479.3|35459.3|35530|35510|35476.1|35456.1|626
1612184700000|2021-02-01 13:05:00|35480|35460|35546.8|35526.8|35549.3|35529.3|35480|35460|315
1612185000000|2021-02-01 13:10:00|35544.3|35524.3|35562.5|35542.5|35564.3|35544.3|35523.6|35503.6|408
1612185300000|2021-02-01 13:15:00|35563.9|35543.9|35506.1|35486.1|35563.9|35543.9|35486.8|35466.8|346
1612185600000|2021-02-01 13:20:00|35507.9|35487.9|35435|35415|35522.5|35502.5|35434.3|35414.3|478
1612185900000|2021-02-01 13:25:00|35435.7|35415.7|35434.3|35414.3|35438.6|35418.6|35399.3|35379.3|440
1612186200000|2021-02-01 13:30:00|35433.6|35413.6|35507.9|35487.9|35508.6|35488.6|35419.3|35399.3|370
1612186500000|2021-02-01 13:35:00|35508.6|35488.6|35522.9|35502.9|35525.4|35505.4|35491.1|35471.1|220
1612186800000|2021-02-01 13:40:00|35518.6|35498.6|35497.9|35477.9|35532.2|35512.2|35497.9|35477.9|193
1612187100000|2021-02-01 13:45:00|35496.1|35476.1|35454.3|35434.3|35497.9|35477.9|35449.3|35429.3|233
1612187400000|2021-02-01 13:50:00|35456.8|35436.8|35416.8|35396.8|35464.3|35444.3|35399.3|35379.3|335
1612187700000|2021-02-01 13:55:00|35417.5|35397.5|35413.6|35393.6|35456.8|35436.8|35403.6|35383.6|265
1612188000000|2021-02-01 14:00:00|35411.1|35391.1|35429.3|35409.3|35441.8|35421.8|35397.9|35377.9|300
1612188300000|2021-02-01 14:05:00|35427.5|35407.5|35414.3|35394.3|35429.3|35409.3|35403.6|35383.6|237
1612188600000|2021-02-01 14:10:00|35413.6|35393.6|35431.8|35411.8|35468.6|35448.6|35402.5|35382.5|266
1612188900000|2021-02-01 14:15:00|35431.1|35411.1|35474.3|35454.3|35474.3|35454.3|35431.1|35411.1|222
1612189200000|2021-02-01 14:20:00|35473.6|35453.6|35457.5|35437.5|35474.3|35454.3|35427.5|35407.5|224
1612189500000|2021-02-01 14:25:00|35455|35435|35509.3|35489.3|35511.8|35491.8|35452.5|35432.5|261
1612189800000|2021-02-01 14:30:00|35511.1|35491.1|35438.9|35418.9|35511.8|35491.8|35417.5|35397.5|609
1612190100000|2021-02-01 14:35:00|35440.7|35420.7|35445|35425|35500.7|35480.7|35410.7|35390.7|595
1612190400000|2021-02-01 14:40:00|35445.7|35425.7|35453.2|35433.2|35470.7|35450.7|35432.5|35412.5|221
1612190700000|2021-02-01 14:45:00|35448.9|35428.9|35370|35350|35458.2|35438.2|35360.7|35340.7|519
1612191000000|2021-02-01 14:50:00|35369.3|35349.3|35375.7|35355.7|35393.9|35373.9|35355|35335|481
1612191300000|2021-02-01 14:55:00|35380|35360|35427.1|35407.1|35439.6|35419.6|35375|35355|640
1612191600000|2021-02-01 15:00:00|35426.4|35406.4|35480.3|35460.3|35482.1|35462.1|35415.7|35395.7|1020
1612191900000|2021-02-01 15:05:00|35482.1|35462.1|35439.2|35419.2|35493.5|35473.5|35431.7|35411.7|488
1612192200000|2021-02-01 15:10:00|35439.9|35419.9|35446|35426|35479.2|35459.2|35434.2|35414.2|289
1612192500000|2021-02-01 15:15:00|35446.7|35426.7|35471|35451|35481.7|35461.7|35438.5|35418.5|270
1612192800000|2021-02-01 15:20:00|35472.8|35452.8|35472.8|35452.8|35477.8|35457.8|35438.5|35418.5|235
1612193100000|2021-02-01 15:25:00|35473.5|35453.5|35423.5|35403.5|35493.5|35473.5|35423.5|35403.5|366
1612193400000|2021-02-01 15:30:00|35422.8|35402.8|35478.5|35458.5|35486|35466|35421.7|35401.7|264
1612193700000|2021-02-01 15:35:00|35476|35456|35428.5|35408.5|35481|35461|35418.5|35398.5|417
1612194000000|2021-02-01 15:40:00|35430.3|35410.3|35445.6|35425.6|35457.4|35437.4|35394.2|35374.2|347
1612194300000|2021-02-01 15:45:00|35444.9|35424.9|35400.6|35380.6|35469.9|35449.9|35400.6|35380.6|293
1612194600000|2021-02-01 15:50:00|35404.9|35384.9|35369.9|35349.9|35423.1|35403.1|35368.5|35348.5|361
1612194900000|2021-02-01 15:55:00|35372.4|35352.4|35395.6|35375.6|35418.1|35398.1|35372.4|35352.4|299
1612195200000|2021-02-01 16:00:00|35394.9|35374.9|35410.6|35390.6|35417.4|35397.4|35359.9|35339.9|371
1612195500000|2021-02-01 16:05:00|35409.9|35389.9|35406.7|35386.7|35433.1|35413.1|35399.9|35379.9|382
1612195800000|2021-02-01 16:10:00|35406|35386|35408.1|35388.1|35429.9|35409.9|35394.2|35374.2|229
1612196100000|2021-02-01 16:15:00|35405.6|35385.6|35427.4|35407.4|35440.6|35420.6|35405.6|35385.6|239
1612196400000|2021-02-01 16:20:00|35429.2|35409.2|35484.9|35464.9|35484.9|35464.9|35428.1|35408.1|378
1612196700000|2021-02-01 16:25:00|35485.6|35465.6|35448.1|35428.1|35488.1|35468.1|35445.6|35425.6|260
1612197000000|2021-02-01 16:30:00|35449.9|35429.9|35428.1|35408.1|35465.6|35445.6|35424.9|35404.9|326
1612197300000|2021-02-01 16:35:00|35430.6|35410.6|35475.6|35455.6|35479.9|35459.9|35430.6|35410.6|221
1612197600000|2021-02-01 16:40:00|35476.3|35456.3|35479.9|35459.9|35499.9|35479.9|35464.5|35444.5|346
1612197900000|2021-02-01 16:45:00|35478.5|35458.5|35406.7|35386.7|35486|35466|35406.7|35386.7|651
1612198200000|2021-02-01 16:50:00|35404.9|35384.9|35391|35371|35432.4|35412.4|35389.2|35369.2|448
1612198500000|2021-02-01 16:55:00|35391.7|35371.7|35418.5|35398.5|35432.1|35412.1|35381|35361|301
1612198800000|2021-02-01 17:00:00|35420.3|35400.3|35437.8|35417.8|35447.1|35427.1|35418.5|35398.5|163
1612199100000|2021-02-01 17:05:00|35438.5|35418.5|35428.5|35408.5|35457.8|35437.8|35428.5|35408.5|174
1612199400000|2021-02-01 17:10:00|35426.7|35406.7|35417.8|35397.8|35430.3|35410.3|35374.6|35354.6|360
1612199700000|2021-02-01 17:15:00|35418.5|35398.5|35394.2|35374.2|35422.8|35402.8|35383.5|35363.5|318
1612200000000|2021-02-01 17:20:00|35394.9|35374.9|35396.7|35376.7|35412.8|35392.8|35373.5|35353.5|98
1612200300000|2021-02-01 17:25:00|35394.2|35374.2|35415.3|35395.3|35418.5|35398.5|35391.7|35371.7|125
1612200600000|2021-02-01 17:30:00|35413.5|35393.5|35437.8|35417.8|35439.2|35419.2|35405.3|35385.3|236
1612200900000|2021-02-01 17:35:00|35435.3|35415.3|35410.3|35390.3|35435.3|35415.3|35405.3|35385.3|372
1612201200000|2021-02-01 17:40:00|35411|35391|35410.3|35390.3|35423.5|35403.5|35403.5|35383.5|343
1612201500000|2021-02-01 17:45:00|35413.5|35393.5|35445.6|35425.6|35453.1|35433.1|35409.2|35389.2|502
1612201800000|2021-02-01 17:50:00|35447.4|35427.4|35449.2|35429.2|35464.9|35444.9|35444.9|35424.9|218
1612202100000|2021-02-01 17:55:00|35448.5|35428.5|35433.1|35413.1|35469.5|35449.5|35433.1|35413.1|1572
1612202400000|2021-02-01 18:00:00|35430.6|35410.6|35430.6|35410.6|35434.2|35414.2|35408.1|35388.1|190
1612202700000|2021-02-01 18:05:00|35428.8|35408.8|35436.3|35416.3|35441.3|35421.3|35425.6|35405.6|230
1612203000000|2021-02-01 18:10:00|35435.6|35415.6|35450.6|35430.6|35456.3|35436.3|35426.3|35406.3|184
1612203300000|2021-02-01 18:15:00|35448.8|35428.8|35459.5|35439.5|35459.5|35439.5|35441.3|35421.3|80
1612203600000|2021-02-01 18:20:00|35456.3|35436.3|35483.8|35463.8|35486.3|35466.3|35451.3|35431.3|141
1612203900000|2021-02-01 18:25:00|35484.5|35464.5|35486.3|35466.3|35501.3|35481.3|35481.3|35461.3|149
1612204200000|2021-02-01 18:30:00|35489.5|35469.5|35538.8|35518.8|35541.3|35521.3|35489.5|35469.5|153
1612204500000|2021-02-01 18:35:00|35537|35517|35495.6|35475.6|35538.8|35518.8|35482|35462|130
1612204800000|2021-02-01 18:40:00|35497.4|35477.4|35511.3|35491.3|35511.3|35491.3|35486.3|35466.3|69
1612205100000|2021-02-01 18:45:00|35513.1|35493.1|35497|35477|35516.3|35496.3|35486.3|35466.3|183
1612205400000|2021-02-01 18:50:00|35501.3|35481.3|35521.3|35501.3|35526.3|35506.3|35499.5|35479.5|109
1612205700000|2021-02-01 18:55:00|35524.9|35504.9|35541.3|35521.3|35541.3|35521.3|35524.9|35504.9|117
1612206000000|2021-02-01 19:00:00|35546.3|35526.3|35561.3|35541.3|35578.8|35558.8|35546.3|35526.3|116
1612206300000|2021-02-01 19:05:00|35560.6|35540.6|35583.8|35563.8|35583.8|35563.8|35546.3|35526.3|80
1612206600000|2021-02-01 19:10:00|35581.3|35561.3|35591.3|35571.3|35596.3|35576.3|35576.3|35556.3|151
1612206900000|2021-02-01 19:15:00|35596.3|35576.3|35611.3|35591.3|35616.3|35596.3|35591.3|35571.3|88
1612207200000|2021-02-01 19:20:00|35606.3|35586.3|35614.5|35594.5|35621.3|35601.3|35596.3|35576.3|66
1612207500000|2021-02-01 19:25:00|35616.3|35596.3|35609.5|35589.5|35616.3|35596.3|35603.8|35583.8|45
1612207800000|2021-02-01 19:30:00|35611.3|35591.3|35613.1|35593.1|35620.6|35600.6|35608.8|35588.8|67
1612208100000|2021-02-01 19:35:00|35612.4|35592.4|35610.6|35590.6|35624.5|35604.5|35609.9|35589.9|48
1612208400000|2021-02-01 19:40:00|35612.4|35592.4|35607.4|35587.4|35619.9|35599.9|35606.7|35586.7|49
1612208700000|2021-02-01 19:45:00|35609.2|35589.2|35609.2|35589.2|35614.9|35594.9|35606.7|35586.7|55
1612209000000|2021-02-01 19:50:00|35609.9|35589.9|35624.9|35604.9|35624.9|35604.9|35607.4|35587.4|43
1612209300000|2021-02-01 19:55:00|35624.2|35604.2|35609.9|35589.9|35624.9|35604.9|35606.7|35586.7|49
1612209600000|2021-02-01 20:00:00|35611.7|35591.7|35614.9|35594.9|35622.4|35602.4|35609.9|35589.9|34
1612209900000|2021-02-01 20:05:00|35614.2|35594.2|35619.9|35599.9|35622.4|35602.4|35607.4|35587.4|29
1612210200000|2021-02-01 20:10:00|35620.6|35600.6|35609.9|35589.9|35624.2|35604.2|35599.9|35579.9|69
1612210500000|2021-02-01 20:15:00|35613.5|35593.5|35599.9|35579.9|35614.9|35594.9|35597.4|35577.4|37
1612210800000|2021-02-01 20:20:00|35599.2|35579.2|35589.9|35569.9|35609.2|35589.2|35589.9|35569.9|106
1612211100000|2021-02-01 20:25:00|35594.9|35574.9|35594.9|35574.9|35602.4|35582.4|35589.9|35569.9|38
1612211400000|2021-02-01 20:30:00|35592.4|35572.4|35565.6|35545.6|35598.8|35578.8|35565.6|35545.6|195
1612211700000|2021-02-01 20:35:00|35567.4|35547.4|35569.9|35549.9|35576.7|35556.7|35554.9|35534.9|160
1612212000000|2021-02-01 20:40:00|35570.6|35550.6|35554.9|35534.9|35570.6|35550.6|35554.9|35534.9|80
1612212300000|2021-02-01 20:45:00|35553.1|35533.1|35518.8|35498.8|35563.1|35543.1|35518.1|35498.1|186
1612212600000|2021-02-01 20:50:00|35520.6|35500.6|35509.2|35489.2|35522.4|35502.4|35504.9|35484.9|162
1612212900000|2021-02-01 20:55:00|35508.5|35488.5|35474.9|35454.9|35509.9|35489.9|35474.2|35454.2|110
1612213200000|2021-02-01 21:00:00|35473.1|35453.1|35481.7|35461.7|35488.1|35468.1|35469.2|35449.2|72
1612213500000|2021-02-01 21:05:00|35484.2|35464.2|35489.2|35469.2|35493.1|35473.1|35473.1|35453.1|63
1612213800000|2021-02-01 21:10:00|35489.9|35469.9|35499.9|35479.9|35501.7|35481.7|35489.2|35469.2|36
1612214100000|2021-02-01 21:15:00|35496.7|35476.7|35498.1|35478.1|35504.9|35484.9|35496.7|35476.7|36
1612214400000|2021-02-01 21:20:00|35498.8|35478.8|35499.9|35479.9|35499.9|35479.9|35492.4|35472.4|5
1612214700000|2021-02-01 21:25:00|35502.4|35482.4|35492.4|35472.4|35507.4|35487.4|35489.9|35469.9|38
1612215000000|2021-02-01 21:30:00|35494.9|35474.9|35504.9|35484.9|35507.4|35487.4|35494.9|35474.9|12
1612215300000|2021-02-01 21:35:00|35507.4|35487.4|35514.9|35494.9|35524.9|35504.9|35507.4|35487.4|25
1612215600000|2021-02-01 21:40:00|35513.1|35493.1|35519.9|35499.9|35519.9|35499.9|35513.1|35493.1|16
1612215900000|2021-02-01 21:45:00|35517.4|35497.4|35507.4|35487.4|35527.4|35507.4|35504.9|35484.9|72
1612216200000|2021-02-01 21:50:00|35506.7|35486.7|35502.4|35482.4|35512.4|35492.4|35502.4|35482.4|28
1612216500000|2021-02-01 21:55:00|35499.9|35479.9|35515.6|35495.6|35517.4|35497.4|35497.4|35477.4|36
1612220400000|2021-02-01 23:00:00|35507.1|35487.1|35540.1|35520.1|35557.6|35537.6|35491.3|35471.3|201
1612220700000|2021-02-01 23:05:00|35538.3|35518.3|35574|35554|35576.5|35556.5|35538.3|35518.3|78
1612221000000|2021-02-01 23:10:00|35575.8|35555.8|35574|35554|35599.7|35579.7|35566.5|35546.5|88
1612221300000|2021-02-01 23:15:00|35577.2|35557.2|35584|35564|35584|35564|35575.8|35555.8|27
1612221600000|2021-02-01 23:20:00|35586.5|35566.5|35601.5|35581.5|35604|35584|35581.5|35561.5|94
1612221900000|2021-02-01 23:25:00|35600.8|35580.8|35586.5|35566.5|35604|35584|35584|35564|25
1612222200000|2021-02-01 23:30:00|35587.2|35567.2|35586.5|35566.5|35591.5|35571.5|35586.5|35566.5|16
1612222500000|2021-02-01 23:35:00|35585.8|35565.8|35569|35549|35585.8|35565.8|35559|35539|41
1612222800000|2021-02-01 23:40:00|35574|35554|35594|35574|35594|35574|35574|35554|50
1612223100000|2021-02-01 23:45:00|35595.8|35575.8|35568.3|35548.3|35595.8|35575.8|35568.3|35548.3|41
1612223400000|2021-02-01 23:50:00|35570.1|35550.1|35563.3|35543.3|35574|35554|35559|35539|60
1612223700000|2021-02-01 23:55:00|35561.5|35541.5|35561.5|35541.5|35564|35544|35559|35539|21
1612224000000|2021-02-02 00:00:00|35559|35539|35540.1|35520.1|35559|35539|35538.3|35518.3|69
1612224300000|2021-02-02 00:05:00|35540.8|35520.8|35539|35519|35554|35534|35533.3|35513.3|41
1612224600000|2021-02-02 00:10:00|35538.3|35518.3|35508.3|35488.3|35539|35519|35502.6|35482.6|90
1612224900000|2021-02-02 00:15:00|35509|35489|35521.5|35501.5|35524|35504|35500.8|35480.8|59
1612225200000|2021-02-02 00:20:00|35519|35499|35500.8|35480.8|35521.5|35501.5|35494|35474|31
1612225500000|2021-02-02 00:25:00|35501.5|35481.5|35511.5|35491.5|35531.5|35511.5|35499|35479|47
1612225800000|2021-02-02 00:30:00|35513.3|35493.3|35514.7|35494.7|35524|35504|35501.5|35481.5|41
1612226100000|2021-02-02 00:35:00|35516.5|35496.5|35511.5|35491.5|35529|35509|35509|35489|21
1612226400000|2021-02-02 00:40:00|35514|35494|35534|35514|35534|35514|35509|35489|25
1612226700000|2021-02-02 00:45:00|35536.5|35516.5|35529|35509|35539|35519|35526.5|35506.5|24
1612227000000|2021-02-02 00:50:00|35529.7|35509.7|35519|35499|35534|35514|35519|35499|19
1612227300000|2021-02-02 00:55:00|35521.5|35501.5|35539|35519|35540.8|35520.8|35519|35499|26
1612227600000|2021-02-02 01:00:00|35534|35514|35541.5|35521.5|35584|35564|35526.5|35506.5|401
1612227900000|2021-02-02 01:05:00|35543.3|35523.3|35549|35529|35555.8|35535.8|35531.5|35511.5|104
1612228200000|2021-02-02 01:10:00|35550.8|35530.8|35593.3|35573.3|35604|35584|35549|35529|230
1612228500000|2021-02-02 01:15:00|35594|35574|35624|35604|35649|35629|35584.7|35564.7|404
1612228800000|2021-02-02 01:20:00|35625.8|35605.8|35646.9|35626.9|35649.4|35629.4|35612.2|35592.2|223
1612229100000|2021-02-02 01:25:00|35647.6|35627.6|35631.9|35611.9|35649.4|35629.4|35625.8|35605.8|117
1612229400000|2021-02-02 01:30:00|35633.7|35613.7|35652.6|35632.6|35661.9|35641.9|35631.9|35611.9|207
1612229700000|2021-02-02 01:35:00|35656.9|35636.9|35642.6|35622.6|35671.9|35651.9|35638.3|35618.3|192
1612230000000|2021-02-02 01:40:00|35643.3|35623.3|35620.8|35600.8|35652.6|35632.6|35612.6|35592.6|202
1612230300000|2021-02-02 01:45:00|35622.6|35602.6|35601.9|35581.9|35622.6|35602.6|35600.1|35580.1|147
1612230600000|2021-02-02 01:50:00|35600.1|35580.1|35650.1|35630.1|35659.4|35639.4|35595.8|35575.8|159
1612230900000|2021-02-02 01:55:00|35650.8|35630.8|35657.6|35637.6|35671.9|35651.9|35647.6|35627.6|136
1612231200000|2021-02-02 02:00:00|35659.4|35639.4|35652.6|35632.6|35675.8|35655.8|35638.3|35618.3|136
1612231500000|2021-02-02 02:05:00|35650.8|35630.8|35645.1|35625.1|35653.3|35633.3|35626.9|35606.9|134
1612231800000|2021-02-02 02:10:00|35645.8|35625.8|35607.6|35587.6|35647.6|35627.6|35602.6|35582.6|147
1612232100000|2021-02-02 02:15:00|35608.3|35588.3|35623.3|35603.3|35625.1|35605.1|35607.6|35587.6|52
1612232400000|2021-02-02 02:20:00|35622.6|35602.6|35635.1|35615.1|35635.8|35615.8|35620.8|35600.8|43
1612232700000|2021-02-02 02:25:00|35634.4|35614.4|35625.1|35605.1|35635.8|35615.8|35622.6|35602.6|44
1612233000000|2021-02-02 02:30:00|35627.6|35607.6|35640.8|35620.8|35651.9|35631.9|35627.6|35607.6|138
1612233300000|2021-02-02 02:35:00|35638.3|35618.3|35615.1|35595.1|35638.3|35618.3|35612.6|35592.6|137
1612233600000|2021-02-02 02:40:00|35613.3|35593.3|35551.9|35531.9|35613.3|35593.3|35544.4|35524.4|310
1612233900000|2021-02-02 02:45:00|35552.6|35532.6|35572.6|35552.6|35582.6|35562.6|35552.6|35532.6|156
1612234200000|2021-02-02 02:50:00|35570.1|35550.1|35573.3|35553.3|35580.8|35560.8|35558.3|35538.3|118
1612234500000|2021-02-02 02:55:00|35575.8|35555.8|35543.3|35523.3|35582.6|35562.6|35543.3|35523.3|157
1612234800000|2021-02-02 03:00:00|35545.8|35525.8|35538.3|35518.3|35548.3|35528.3|35520.1|35500.1|182
1612235100000|2021-02-02 03:05:00|35537.6|35517.6|35522.6|35502.6|35560.8|35540.8|35515.1|35495.1|230
1612235400000|2021-02-02 03:10:00|35525.1|35505.1|35545.8|35525.8|35545.8|35525.8|35512.6|35492.6|134
1612235700000|2021-02-02 03:15:00|35546.5|35526.5|35530.1|35510.1|35546.5|35526.5|35516.5|35496.5|134
1612236000000|2021-02-02 03:20:00|35530.8|35510.8|35552.6|35532.6|35562.6|35542.6|35528.3|35508.3|132
1612236300000|2021-02-02 03:25:00|35550.8|35530.8|35546.9|35526.9|35566.9|35546.9|35541.2|35521.2|291
1612236600000|2021-02-02 03:30:00|35551.2|35531.2|35536.9|35516.9|35560.5|35540.5|35504.4|35484.4|160
1612236900000|2021-02-02 03:35:00|35534.4|35514.4|35526.9|35506.9|35536.9|35516.9|35506.9|35486.9|85
1612237200000|2021-02-02 03:40:00|35528.7|35508.7|35516.2|35496.2|35528.7|35508.7|35495.8|35475.8|80
1612237500000|2021-02-02 03:45:00|35518.7|35498.7|35528.7|35508.7|35531.9|35511.9|35511.2|35491.2|58
1612237800000|2021-02-02 03:50:00|35526.2|35506.2|35518|35498|35528.7|35508.7|35518|35498|28
1612238100000|2021-02-02 03:55:00|35516.9|35496.9|35518|35498|35526.2|35506.2|35506.2|35486.2|38
1612238400000|2021-02-02 04:00:00|35518.7|35498.7|35509.4|35489.4|35521.2|35501.2|35501.2|35481.2|50
1612238700000|2021-02-02 04:05:00|35511.2|35491.2|35496.2|35476.2|35511.2|35491.2|35496.2|35476.2|44
1612239000000|2021-02-02 04:10:00|35498|35478|35505.5|35485.5|35506.2|35486.2|35496.2|35476.2|21
1612239300000|2021-02-02 04:15:00|35506.2|35486.2|35511.2|35491.2|35513|35493|35496.2|35476.2|14
1612239600000|2021-02-02 04:20:00|35513|35493|35501.2|35481.2|35516.2|35496.2|35501.2|35481.2|21
1612239900000|2021-02-02 04:25:00|35499.4|35479.4|35501.2|35481.2|35501.2|35481.2|35494.4|35474.4|19
1612240200000|2021-02-02 04:30:00|35498|35478|35488|35468|35501.2|35481.2|35488|35468|31
1612240500000|2021-02-02 04:35:00|35488.7|35468.7|35476.2|35456.2|35491.2|35471.2|35468|35448|73
1612240800000|2021-02-02 04:40:00|35478|35458|35464.8|35444.8|35478.7|35458.7|35459.8|35439.8|115
1612241100000|2021-02-02 04:45:00|35461.6|35441.6|35476.6|35456.6|35479.1|35459.1|35451.6|35431.6|89
1612241400000|2021-02-02 04:50:00|35479.1|35459.1|35492.3|35472.3|35493|35473|35476.6|35456.6|63
1612241700000|2021-02-02 04:55:00|35493|35473|35486.6|35466.6|35494.1|35474.1|35484.1|35464.1|34
1612242000000|2021-02-02 05:00:00|35485.9|35465.9|35484.1|35464.1|35486.6|35466.6|35468.4|35448.4|39
1612242300000|2021-02-02 05:05:00|35484.8|35464.8|35499.1|35479.1|35499.8|35479.8|35479.1|35459.1|49
1612242600000|2021-02-02 05:10:00|35496.6|35476.6|35506.6|35486.6|35511.6|35491.6|35494.1|35474.1|57
1612242900000|2021-02-02 05:15:00|35509.1|35489.1|35459.8|35439.8|35509.1|35489.1|35459.1|35439.1|168
1612243200000|2021-02-02 05:20:00|35460.5|35440.5|35479.8|35459.8|35480.5|35460.5|35459.8|35439.8|41
1612243500000|2021-02-02 05:25:00|35483|35463|35478|35458|35485.5|35465.5|35462.3|35442.3|37
1612243800000|2021-02-02 05:30:00|35479.8|35459.8|35520.5|35500.5|35538|35518|35479.8|35459.8|300
1612244100000|2021-02-02 05:35:00|35522.3|35502.3|35515.5|35495.5|35539.8|35519.8|35505.5|35485.5|169
1612244400000|2021-02-02 05:40:00|35513.7|35493.7|35459.8|35439.8|35529.1|35509.1|35459.8|35439.8|157
1612244700000|2021-02-02 05:45:00|35464.8|35444.8|35424.8|35404.8|35464.8|35444.8|35424.8|35404.8|228
1612245000000|2021-02-02 05:50:00|35429.8|35409.8|35428|35408|35439.8|35419.8|35409.8|35389.8|179
1612245300000|2021-02-02 05:55:00|35429.8|35409.8|35449.8|35429.8|35451.6|35431.6|35404.8|35384.8|260
1612245600000|2021-02-02 06:00:00|35454.1|35434.1|35430.5|35410.5|35459.8|35439.8|35409.8|35389.8|138
1612245900000|2021-02-02 06:05:00|35431.2|35411.2|35404.8|35384.8|35433|35413|35400.5|35380.5|113
1612246200000|2021-02-02 06:10:00|35405.5|35385.5|35386.2|35366.2|35419.8|35399.8|35371.6|35351.6|161
1612246500000|2021-02-02 06:15:00|35389.8|35369.8|35389.8|35369.8|35402.3|35382.3|35364.8|35344.8|129
1612246800000|2021-02-02 06:20:00|35385.5|35365.5|35322.3|35302.3|35389.8|35369.8|35314.8|35294.8|263
1612247100000|2021-02-02 06:25:00|35321.6|35301.6|35308.4|35288.4|35337.3|35317.3|35289.8|35269.8|235
1612247400000|2021-02-02 06:30:00|35304.8|35284.8|35314.8|35294.8|35331.2|35311.2|35289.8|35269.8|194
1612247700000|2021-02-02 06:35:00|35310.5|35290.5|35319.1|35299.1|35319.1|35299.1|35288|35268|177
1612248000000|2021-02-02 06:40:00|35319.8|35299.8|35324.8|35304.8|35325.9|35305.9|35296.2|35276.2|149
1612248300000|2021-02-02 06:45:00|35324.1|35304.1|35349.1|35329.1|35366.6|35346.6|35324.1|35304.1|229
1612248600000|2021-02-02 06:50:00|35349.8|35329.8|35336.6|35316.6|35349.8|35329.8|35325.5|35305.5|83
1612248900000|2021-02-02 06:55:00|35334.1|35314.1|35326.6|35306.6|35354.8|35334.8|35312.3|35292.3|101
1612249200000|2021-02-02 07:00:00|35327.3|35307.3|35289.8|35269.8|35328|35308|35287.3|35267.3|119
1612249500000|2021-02-02 07:05:00|35289.1|35269.1|35329.8|35309.8|35329.8|35309.8|35284.8|35264.8|43
1612249800000|2021-02-02 07:10:00|35329.1|35309.1|35299.8|35279.8|35344.8|35324.8|35294.8|35274.8|150
1612250100000|2021-02-02 07:15:00|35299.1|35279.1|35264.8|35244.8|35299.8|35279.8|35259.8|35239.8|242
1612250400000|2021-02-02 07:20:00|35265.5|35245.5|35259.1|35239.1|35272.3|35252.3|35251.6|35231.6|91
1612250700000|2021-02-02 07:25:00|35259.8|35239.8|35215.5|35195.5|35269.8|35249.8|35204.8|35184.8|343
1612251000000|2021-02-02 07:30:00|35217.3|35197.3|35226.6|35206.6|35229.8|35209.8|35204.8|35184.8|237
1612251300000|2021-02-02 07:35:00|35229.1|35209.1|35239.8|35219.8|35241.6|35221.6|35226.6|35206.6|181
1612251600000|2021-02-02 07:40:00|35239.1|35219.1|35217.3|35197.3|35249.8|35229.8|35214.8|35194.8|161
1612251900000|2021-02-02 07:45:00|35214.8|35194.8|35159.8|35139.8|35224.8|35204.8|35099.8|35079.8|526
1612252200000|2021-02-02 07:50:00|35154.8|35134.8|35105.2|35085.2|35163.4|35143.4|35103.4|35083.4|368
1612252500000|2021-02-02 07:55:00|35108.4|35088.4|35137.1|35117.1|35147.7|35127.7|35103.4|35083.4|390
1612252800000|2021-02-02 08:00:00|35132.1|35112.1|35143.2|35123.2|35144.6|35124.6|35097.1|35077.1|392
1612253100000|2021-02-02 08:05:00|35142.5|35122.5|35142.1|35122.1|35165.2|35145.2|35118.9|35098.9|282
1612253400000|2021-02-02 08:10:00|35144.6|35124.6|35143.9|35123.9|35163.2|35143.2|35129.6|35109.6|257
1612253700000|2021-02-02 08:15:00|35145.7|35125.7|35247.1|35227.1|35261.4|35241.4|35125.7|35105.7|476
1612254000000|2021-02-02 08:20:00|35246.4|35226.4|35211.4|35191.4|35248.9|35228.9|35196.4|35176.4|356
1612254300000|2021-02-02 08:25:00|35210.7|35190.7|35153.9|35133.9|35213.2|35193.2|35153.9|35133.9|193
1612254600000|2021-02-02 08:30:00|35152.1|35132.1|35147.1|35127.1|35171.4|35151.4|35142.1|35122.1|196
1612254900000|2021-02-02 08:35:00|35144.6|35124.6|35142.1|35122.1|35149.6|35129.6|35127.1|35107.1|169
1612255200000|2021-02-02 08:40:00|35143.9|35123.9|35158.4|35138.4|35169.6|35149.6|35143.9|35123.9|232
1612255500000|2021-02-02 08:45:00|35157.7|35137.7|35143.4|35123.4|35163.4|35143.4|35140.9|35120.9|118
1612255800000|2021-02-02 08:50:00|35144.1|35124.1|35133.4|35113.4|35151.6|35131.6|35130.9|35110.9|78
1612256100000|2021-02-02 08:55:00|35135.9|35115.9|35198.4|35178.4|35198.4|35178.4|35133.4|35113.4|130
1612256400000|2021-02-02 09:00:00|35197.1|35177.1|35189.1|35169.1|35218.4|35198.4|35169.1|35149.1|307
1612256700000|2021-02-02 09:05:00|35188.4|35168.4|35214.1|35194.1|35231.6|35211.6|35175.2|35155.2|199
1612257000000|2021-02-02 09:10:00|35219.1|35199.1|35249.1|35229.1|35253.4|35233.4|35219.1|35199.1|155
1612257300000|2021-02-02 09:15:00|35250.9|35230.9|35213.4|35193.4|35250.9|35230.9|35213.4|35193.4|86
1612257600000|2021-02-02 09:20:00|35215.2|35195.2|35212.7|35192.7|35218.4|35198.4|35202.1|35182.1|122
1612257900000|2021-02-02 09:25:00|35212.1|35192.1|35196.4|35176.4|35212.1|35192.1|35183.9|35163.9|102
1612258200000|2021-02-02 09:30:00|35195.7|35175.7|35158.2|35138.2|35205.7|35185.7|35158.2|35138.2|102
1612258500000|2021-02-02 09:35:00|35157.5|35137.5|35181.4|35161.4|35183.9|35163.9|35153.9|35133.9|76
1612258800000|2021-02-02 09:40:00|35180.7|35160.7|35212.5|35192.5|35225.7|35205.7|35180.7|35160.7|106
1612259100000|2021-02-02 09:45:00|35215|35195|35218.9|35198.9|35222.5|35202.5|35203.9|35183.9|97
1612259400000|2021-02-02 09:50:00|35218.2|35198.2|35219.6|35199.6|35227.1|35207.1|35198.9|35178.9|109
1612259700000|2021-02-02 09:55:00|35220.2|35200.2|35231.4|35211.4|35247.1|35227.1|35214.6|35194.6|112
1612260000000|2021-02-02 10:00:00|35228.9|35208.9|35237.1|35217.1|35242.1|35222.1|35222.1|35202.1|66
1612260300000|2021-02-02 10:05:00|35237.7|35217.7|35244.6|35224.6|35247.1|35227.1|35226.4|35206.4|78
1612260600000|2021-02-02 10:10:00|35242.1|35222.1|35216.4|35196.4|35244.6|35224.6|35215.2|35195.2|66
1612260900000|2021-02-02 10:15:00|35214.6|35194.6|35160.7|35140.7|35216.4|35196.4|35153.9|35133.9|397
1612261200000|2021-02-02 10:20:00|35158.9|35138.9|35159.5|35139.5|35166.4|35146.4|35142|35122|147
1612261500000|2021-02-02 10:25:00|35157|35137|35162|35142|35182|35162|35157|35137|109
1612261800000|2021-02-02 10:30:00|35162.7|35142.7|35156.4|35136.4|35162.7|35142.7|35142|35122|146
1612262100000|2021-02-02 10:35:00|35155.7|35135.7|35162|35142|35170.2|35150.2|35137|35117|311
1612262400000|2021-02-02 10:40:00|35163.9|35143.9|35167.7|35147.7|35174.5|35154.5|35148.9|35128.9|97
1612262700000|2021-02-02 10:45:00|35167|35147|35182|35162|35182|35162|35150.2|35130.2|74
1612263000000|2021-02-02 10:50:00|35182.7|35162.7|35157|35137|35182.7|35162.7|35151.4|35131.4|81
1612263300000|2021-02-02 10:55:00|35157.7|35137.7|35164.5|35144.5|35172|35152|35142|35122|103
1612263600000|2021-02-02 11:00:00|35162.7|35142.7|35161.4|35141.4|35162.7|35142.7|35155.2|35135.2|69
1612263900000|2021-02-02 11:05:00|35162|35142|35192|35172|35200.2|35180.2|35162|35142|88
1612264200000|2021-02-02 11:10:00|35191.4|35171.4|35157|35137|35192|35172|35153.9|35133.9|105
1612264500000|2021-02-02 11:15:00|35156.4|35136.4|35156.4|35136.4|35158.9|35138.9|35151.4|35131.4|74
1612264800000|2021-02-02 11:20:00|35155.7|35135.7|35148.9|35128.9|35155.7|35135.7|35143.4|35123.4|122
1612265100000|2021-02-02 11:25:00|35146.4|35126.4|35118.9|35098.9|35148.9|35128.9|35112|35092|311
1612265400000|2021-02-02 11:30:00|35109.5|35089.5|35133.9|35113.9|35147|35127|35109.5|35089.5|166
1612265700000|2021-02-02 11:35:00|35133.2|35113.2|35122|35102|35136.4|35116.4|35113.9|35093.9|168
1612266000000|2021-02-02 11:40:00|35123.9|35103.9|35110.7|35090.7|35128.9|35108.9|35089.5|35069.5|615
1612266300000|2021-02-02 11:45:00|35111.4|35091.4|35065.7|35045.7|35111.4|35091.4|35050.7|35030.7|370
1612266600000|2021-02-02 11:50:00|35066.4|35046.4|35055.7|35035.7|35076.4|35056.4|35051.4|35031.4|301
1612266900000|2021-02-02 11:55:00|35055|35035|35017.5|34997.5|35055.7|35035.7|35012.5|34992.5|331
1612267200000|2021-02-02 12:00:00|35018.2|34998.2|35090.7|35070.7|35090.7|35070.7|35009.3|34989.3|276
1612267500000|2021-02-02 12:05:00|35095|35075|35098.2|35078.2|35110.7|35090.7|35087.5|35067.5|206
1612267800000|2021-02-02 12:10:00|35098.9|35078.9|35100.7|35080.7|35102.5|35082.5|35078.2|35058.2|181
1612268100000|2021-02-02 12:15:00|35102.5|35082.5|35085.7|35065.7|35102.5|35082.5|35085.7|35065.7|108
1612268400000|2021-02-02 12:20:00|35085|35065|35109.3|35089.3|35117.5|35097.5|35082.5|35062.5|172
1612268700000|2021-02-02 12:25:00|35107.5|35087.5|35122.5|35102.5|35130.7|35110.7|35106.4|35086.4|119
1612269000000|2021-02-02 12:30:00|35125|35105|35210.2|35190.2|35222|35202|35114.3|35094.3|520
1612269300000|2021-02-02 12:35:00|35212|35192|35168.9|35148.9|35214.5|35194.5|35166.4|35146.4|289
1612269600000|2021-02-02 12:40:00|35169.5|35149.5|35152|35132|35170.2|35150.2|35147|35127|152
1612269900000|2021-02-02 12:45:00|35152.7|35132.7|35162|35142|35163.9|35143.9|35129.5|35109.5|244
1612270200000|2021-02-02 12:50:00|35158.9|35138.9|35154.5|35134.5|35163.9|35143.9|35154.5|35134.5|106
1612270500000|2021-02-02 12:55:00|35157|35137|35195.7|35175.7|35196.4|35176.4|35156.4|35136.4|211
1612270800000|2021-02-02 13:00:00|35195|35175|35257.7|35237.7|35260.2|35240.2|35190.7|35170.7|833
1612271100000|2021-02-02 13:05:00|35257|35237|35252|35232|35287|35267|35233.9|35213.9|518
1612271400000|2021-02-02 13:10:00|35253.9|35233.9|35343.4|35323.4|35388.4|35368.4|35251.4|35231.4|1372
1612271700000|2021-02-02 13:15:00|35344.1|35324.1|35205.7|35185.7|35353.4|35333.4|35192.5|35172.5|859
1612272000000|2021-02-02 13:20:00|35208.2|35188.2|35210.7|35190.7|35225.7|35205.7|35175|35155|581
1612272300000|2021-02-02 13:25:00|35212.5|35192.5|35210.7|35190.7|35255.7|35235.7|35189.3|35169.3|402
1612272600000|2021-02-02 13:30:00|35212.5|35192.5|35168.2|35148.2|35221.8|35201.8|35162.5|35142.5|625
1612272900000|2021-02-02 13:35:00|35165.7|35145.7|35137.5|35117.5|35173.2|35153.2|35112.5|35092.5|717
1612273200000|2021-02-02 13:40:00|35140|35120|35128.2|35108.2|35142.5|35122.5|35085|35065|569
1612273500000|2021-02-02 13:45:00|35130.7|35110.7|35188.2|35168.2|35188.2|35168.2|35076.4|35056.4|635
1612273800000|2021-02-02 13:50:00|35193.2|35173.2|35252|35232|35270.7|35250.7|35193.2|35173.2|579
1612274100000|2021-02-02 13:55:00|35253.9|35233.9|35172|35152|35266.4|35246.4|35169.5|35149.5|315
1612274400000|2021-02-02 14:00:00|35169.5|35149.5|35166.4|35146.4|35195.2|35175.2|35150.7|35130.7|314
1612274700000|2021-02-02 14:05:00|35168.2|35148.2|35171.4|35151.4|35218.2|35198.2|35160.7|35140.7|355
1612275000000|2021-02-02 14:10:00|35170.7|35150.7|35148.2|35128.2|35196.4|35176.4|35133.2|35113.2|232
1612275300000|2021-02-02 14:15:00|35153.2|35133.2|35138.9|35118.9|35168.2|35148.2|35117|35097|218
1612275600000|2021-02-02 14:20:00|35140.7|35120.7|35153.9|35133.9|35158.2|35138.2|35127|35107|170
1612275900000|2021-02-02 14:25:00|35152|35132|35167|35147|35182|35162|35127|35107|258
1612276200000|2021-02-02 14:30:00|35167.7|35147.7|35217|35197|35217|35197|35123.9|35103.9|877
1612276500000|2021-02-02 14:35:00|35217.7|35197.7|35123.9|35103.9|35222|35202|35117|35097|421
1612276800000|2021-02-02 14:40:00|35125.2|35105.2|35111.4|35091.4|35132|35112|35087|35067|378
1612277100000|2021-02-02 14:45:00|35112|35092|35129.5|35109.5|35137|35117|35069.5|35049.5|496
1612277400000|2021-02-02 14:50:00|35130.2|35110.2|35115.2|35095.2|35132|35112|35053.9|35033.9|843
1612277700000|2021-02-02 14:55:00|35117|35097|35142|35122|35157.7|35137.7|35095.7|35075.7|437
1612278000000|2021-02-02 15:00:00|35142.7|35122.7|35178.9|35158.9|35202|35182|35142.7|35122.7|474
1612278300000|2021-02-02 15:05:00|35179.5|35159.5|35232.7|35212.7|35232.7|35212.7|35179.5|35159.5|526
1612278600000|2021-02-02 15:10:00|35233.4|35213.4|35238.4|35218.4|35258.4|35238.4|35213.4|35193.4|422
1612278900000|2021-02-02 15:15:00|35243.4|35223.4|35302.7|35282.7|35318.4|35298.4|35238.4|35218.4|670
1612279200000|2021-02-02 15:20:00|35303.4|35283.4|35238.4|35218.4|35313.4|35293.4|35232.7|35212.7|436
1612279500000|2021-02-02 15:25:00|35240.9|35220.9|35275.9|35255.9|35298.4|35278.4|35231.6|35211.6|404
1612279800000|2021-02-02 15:30:00|35278.4|35258.4|35253.4|35233.4|35295.2|35275.2|35235.9|35215.9|301
1612280100000|2021-02-02 15:35:00|35249.7|35229.7|35185.2|35165.2|35250.9|35230.9|35185.2|35165.2|358
1612280400000|2021-02-02 15:40:00|35183.4|35163.4|35195.2|35175.2|35225.2|35205.2|35181.6|35161.6|328
1612280700000|2021-02-02 15:45:00|35195.9|35175.9|35193.4|35173.4|35203.4|35183.4|35150.9|35130.9|372
1612281000000|2021-02-02 15:50:00|35194.1|35174.1|35198.4|35178.4|35207.7|35187.7|35180.9|35160.9|385
1612281300000|2021-02-02 15:55:00|35197.7|35177.7|35197.7|35177.7|35248.4|35228.4|35197|35177|304
1612281600000|2021-02-02 16:00:00|35200.2|35180.2|35238.4|35218.4|35241.6|35221.6|35185.9|35165.9|229
1612281900000|2021-02-02 16:05:00|35236.6|35216.6|35296.6|35276.6|35297|35277|35234.7|35214.7|392
1612282200000|2021-02-02 16:10:00|35298.4|35278.4|35287.7|35267.7|35317.7|35297.7|35285.2|35265.2|316
1612282500000|2021-02-02 16:15:00|35288.4|35268.4|35285.2|35265.2|35293.4|35273.4|35265.2|35245.2|243
1612282800000|2021-02-02 16:20:00|35287.7|35267.7|35267.7|35247.7|35295.2|35275.2|35248.4|35228.4|244
1612283100000|2021-02-02 16:25:00|35268.4|35248.4|35278.4|35258.4|35308.4|35288.4|35265.9|35245.9|246
1612283400000|2021-02-02 16:30:00|35279.1|35259.1|35234.1|35214.1|35280.2|35260.2|35234.1|35214.1|288
1612283700000|2021-02-02 16:35:00|35238.4|35218.4|35333.4|35313.4|35340.2|35320.2|35238.4|35218.4|367
1612284000000|2021-02-02 16:40:00|35338.4|35318.4|35362|35342|35362|35342|35323.4|35303.4|582
1612284300000|2021-02-02 16:45:00|35362.7|35342.7|35298.9|35278.9|35367|35347|35282|35262|540
1612284600000|2021-02-02 16:50:00|35297|35277|35297|35277|35337|35317|35289.5|35269.5|273
1612284900000|2021-02-02 16:55:00|35298.9|35278.9|35309.5|35289.5|35319.5|35299.5|35286.4|35266.4|240
1612285200000|2021-02-02 17:00:00|35311.4|35291.4|35322|35302|35329.5|35309.5|35309.5|35289.5|144
1612285500000|2021-02-02 17:05:00|35323.9|35303.9|35351.4|35331.4|35351.4|35331.4|35322|35302|142
1612285800000|2021-02-02 17:10:00|35352|35332|35358.9|35338.9|35362.5|35342.5|35326.4|35306.4|260
1612286100000|2021-02-02 17:15:00|35355.7|35335.7|35300.7|35280.7|35360.7|35340.7|35297.5|35277.5|365
1612286400000|2021-02-02 17:20:00|35300|35280|35290.7|35270.7|35340|35320|35290.7|35270.7|158
1612286700000|2021-02-02 17:25:00|35288.9|35268.9|35315|35295|35315.7|35295.7|35283.9|35263.9|146
1612287000000|2021-02-02 17:30:00|35315.7|35295.7|35313.7|35293.7|35335.7|35315.7|35309.3|35289.3|478
1612287300000|2021-02-02 17:35:00|35313|35293|35318|35298|35321.8|35301.8|35298|35278|129
1612287600000|2021-02-02 17:40:00|35314.3|35294.3|35327.5|35307.5|35330|35310|35304.3|35284.3|106
1612287900000|2021-02-02 17:45:00|35328.2|35308.2|35304.3|35284.3|35334.3|35314.3|35301.2|35281.2|225
1612288200000|2021-02-02 17:50:00|35303.7|35283.7|35276.8|35256.8|35308.7|35288.7|35261.2|35241.2|243
1612288500000|2021-02-02 17:55:00|35279.3|35259.3|35250.7|35230.7|35279.3|35259.3|35246.2|35226.2|764
1612288800000|2021-02-02 18:00:00|35252.5|35232.5|35274.3|35254.3|35274.3|35254.3|35236.2|35216.2|524
1612289100000|2021-02-02 18:05:00|35271.8|35251.8|35244.3|35224.3|35271.8|35251.8|35241.8|35221.8|157
1612289400000|2021-02-02 18:10:00|35241.8|35221.8|35244.3|35224.3|35248.7|35228.7|35238.7|35218.7|85
1612289700000|2021-02-02 18:15:00|35241.8|35221.8|35216.8|35196.8|35245|35225|35214.3|35194.3|156
1612290000000|2021-02-02 18:20:00|35218.7|35198.7|35209.3|35189.3|35223.7|35203.7|35199.3|35179.3|113
1612290300000|2021-02-02 18:25:00|35211.2|35191.2|35226.2|35206.2|35231.2|35211.2|35204.3|35184.3|151
1612290600000|2021-02-02 18:30:00|35228.7|35208.7|35233.7|35213.7|35235.5|35215.5|35221.8|35201.8|123
1612290900000|2021-02-02 18:35:00|35235.5|35215.5|35245|35225|35251.2|35231.2|35220.7|35200.7|100
1612291200000|2021-02-02 18:40:00|35246.8|35226.8|35244.3|35224.3|35259.3|35239.3|35241.2|35221.2|114
1612291500000|2021-02-02 18:45:00|35249.3|35229.3|35234.3|35214.3|35255.5|35235.5|35231.8|35211.8|44
1612291800000|2021-02-02 18:50:00|35229.3|35209.3|35229.3|35209.3|35235|35215|35225.7|35205.7|51
1612292100000|2021-02-02 18:55:00|35230|35210|35219.3|35199.3|35236.2|35216.2|35214.3|35194.3|74
1612292400000|2021-02-02 19:00:00|35216.8|35196.8|35204.3|35184.3|35219.3|35199.3|35202.5|35182.5|115
1612292700000|2021-02-02 19:05:00|35206.8|35186.8|35207.5|35187.5|35209.3|35189.3|35202.5|35182.5|90
1612293000000|2021-02-02 19:10:00|35206.2|35186.2|35206.8|35186.8|35208.7|35188.7|35201.8|35181.8|63
1612293300000|2021-02-02 19:15:00|35207.5|35187.5|35199.3|35179.3|35209.3|35189.3|35199.3|35179.3|176
1612293600000|2021-02-02 19:20:00|35201.2|35181.2|35204.3|35184.3|35204.3|35184.3|35201.2|35181.2|54
1612293900000|2021-02-02 19:25:00|35205|35185|35207.5|35187.5|35207.5|35187.5|35204.3|35184.3|100
1612294200000|2021-02-02 19:30:00|35205.7|35185.7|35211.2|35191.2|35211.2|35191.2|35205.7|35185.7|73
1612294500000|2021-02-02 19:35:00|35213|35193|35211.2|35191.2|35213|35193|35211.2|35191.2|34
1612294800000|2021-02-02 19:40:00|35211.8|35191.8|35210|35190|35214.3|35194.3|35209.3|35189.3|40
1612295100000|2021-02-02 19:45:00|35211.8|35191.8|35214.3|35194.3|35214.3|35194.3|35209.3|35189.3|69
1612295400000|2021-02-02 19:50:00|35216.2|35196.2|35214.3|35194.3|35219.3|35199.3|35212.5|35192.5|47
1612295700000|2021-02-02 19:55:00|35215|35195|35215.7|35195.7|35219.3|35199.3|35212.5|35192.5|68
1612296000000|2021-02-02 20:00:00|35217.5|35197.5|35214.3|35194.3|35217.5|35197.5|35212.5|35192.5|264
1612296300000|2021-02-02 20:05:00|35212.5|35192.5|35209.3|35189.3|35216.2|35196.2|35201.8|35181.8|173
1612296600000|2021-02-02 20:10:00|35207.5|35187.5|35201.8|35181.8|35209.3|35189.3|35199.3|35179.3|36
1612296900000|2021-02-02 20:15:00|35204.3|35184.3|35196.8|35176.8|35204.3|35184.3|35179.3|35159.3|48
1612297200000|2021-02-02 20:20:00|35197.5|35177.5|35201.8|35181.8|35209.3|35189.3|35195|35175|16
1612297500000|2021-02-02 20:25:00|35203.7|35183.7|35206.8|35186.8|35209.3|35189.3|35196.8|35176.8|12
1612297800000|2021-02-02 20:30:00|35206.2|35186.2|35209.3|35189.3|35211.2|35191.2|35204.3|35184.3|132
1612298100000|2021-02-02 20:35:00|35214.3|35194.3|35213.7|35193.7|35219.3|35199.3|35211.8|35191.8|68
1612298400000|2021-02-02 20:40:00|35211.8|35191.8|35214.3|35194.3|35219.3|35199.3|35209.3|35189.3|31
1612298700000|2021-02-02 20:45:00|35213|35193|35217.5|35197.5|35220.7|35200.7|35204.3|35184.3|31
1612299000000|2021-02-02 20:50:00|35218.2|35198.2|35236.8|35216.8|35241.8|35221.8|35217.5|35197.5|94
1612299300000|2021-02-02 20:55:00|35234.3|35214.3|35233.7|35213.7|35244.3|35224.3|35231.2|35211.2|94
1612299600000|2021-02-02 21:00:00|35234.3|35214.3|35216.8|35196.8|35234.3|35214.3|35206.2|35186.2|125
1612299900000|2021-02-02 21:05:00|35217.5|35197.5|35219.3|35199.3|35236.8|35216.8|35214.3|35194.3|21
1612300200000|2021-02-02 21:10:00|35214.3|35194.3|35236.8|35216.8|35239.3|35219.3|35214.3|35194.3|33
1612300500000|2021-02-02 21:15:00|35238.7|35218.7|35261.3|35241.3|35262.5|35242.5|35236.8|35216.8|71
1612300800000|2021-02-02 21:20:00|35260.7|35240.7|35265.7|35245.7|35268.2|35248.2|35255.7|35235.7|24
1612301100000|2021-02-02 21:25:00|35268.2|35248.2|35230.7|35210.7|35278.2|35258.2|35230.7|35210.7|104
1612301400000|2021-02-02 21:30:00|35231.3|35211.3|35223.2|35203.2|35245.7|35225.7|35220.7|35200.7|67
1612301700000|2021-02-02 21:35:00|35225|35205|35241.3|35221.3|35245.7|35225.7|35225|35205|19
1612302000000|2021-02-02 21:40:00|35240.7|35220.7|35257.5|35237.5|35258.2|35238.2|35238.2|35218.2|55
1612302300000|2021-02-02 21:45:00|35258.2|35238.2|35253.2|35233.2|35280.7|35260.7|35248.2|35228.2|125
1612302600000|2021-02-02 21:50:00|35250|35230|35260.7|35240.7|35260.7|35240.7|35248.2|35228.2|55
1612302900000|2021-02-02 21:55:00|35265.7|35245.7|35269.5|35249.5|35286.3|35266.3|35265.7|35245.7|203
1612306800000|2021-02-02 23:00:00|35268.7|35248.7|35284.5|35264.5|35294.5|35274.5|35268.7|35248.7|140
1612307100000|2021-02-02 23:05:00|35287|35267|35292|35272|35296.3|35276.3|35280.7|35260.7|30
1612307400000|2021-02-02 23:10:00|35295.7|35275.7|35328.8|35308.8|35328.8|35308.8|35295.7|35275.7|102
1612307700000|2021-02-02 23:15:00|35331.3|35311.3|35339.5|35319.5|35342|35322|35328.8|35308.8|58
1612308000000|2021-02-02 23:20:00|35341.3|35321.3|35333.8|35313.8|35341.3|35321.3|35331.3|35311.3|58
1612308300000|2021-02-02 23:25:00|35331.3|35311.3|35358.8|35338.8|35358.8|35338.8|35328.8|35308.8|49
1612308600000|2021-02-02 23:30:00|35353.8|35333.8|35347|35327|35353.8|35333.8|35328.8|35308.8|63
1612308900000|2021-02-02 23:35:00|35347.7|35327.7|35329.5|35309.5|35347.7|35327.7|35329.5|35309.5|27
1612309200000|2021-02-02 23:40:00|35330.2|35310.2|35321.3|35301.3|35331.3|35311.3|35321.3|35301.3|32
1612309500000|2021-02-02 23:45:00|35322|35302|35312.7|35292.7|35329.5|35309.5|35312.7|35292.7|22
1612309800000|2021-02-02 23:50:00|35310.8|35290.8|35297.7|35277.7|35312|35292|35297.7|35277.7|30
1612310100000|2021-02-02 23:55:00|35299.5|35279.5|35297|35277|35310.2|35290.2|35294.5|35274.5|28
1612310400000|2021-02-03 00:00:00|35297.7|35277.7|35287|35267|35309.5|35289.5|35284.5|35264.5|41
1612310700000|2021-02-03 00:05:00|35284.5|35264.5|35294.5|35274.5|35299.5|35279.5|35282|35262|24
1612311000000|2021-02-03 00:10:00|35295.2|35275.2|35292.7|35272.7|35305.2|35285.2|35292|35272|46
1612311300000|2021-02-03 00:15:00|35292|35272|35295.2|35275.2|35304.5|35284.5|35291.3|35271.3|22
1612311600000|2021-02-03 00:20:00|35292.7|35272.7|35302|35282|35307|35287|35292.7|35272.7|25
1612311900000|2021-02-03 00:25:00|35302.7|35282.7|35322|35302|35322.7|35302.7|35302|35282|19
1612312200000|2021-02-03 00:30:00|35322.7|35302.7|35327.7|35307.7|35332|35312|35322|35302|52
1612312500000|2021-02-03 00:35:00|35327|35307|35369.5|35349.5|35377|35357|35324.5|35304.5|60
1612312800000|2021-02-03 00:40:00|35368.8|35348.8|35377|35357|35377|35357|35362.7|35342.7|53
1612313100000|2021-02-03 00:45:00|35377.7|35357.7|35384.5|35364.5|35387|35367|35372|35352|75
1612313400000|2021-02-03 00:50:00|35387|35367|35369.5|35349.5|35392|35372|35367|35347|109
1612313700000|2021-02-03 00:55:00|35367|35347|35359.5|35339.5|35377|35357|35359.5|35339.5|53
1612314000000|2021-02-03 01:00:00|35352|35332|35392|35372|35412|35392|35347|35327|376
1612314300000|2021-02-03 01:05:00|35389.5|35369.5|35368.8|35348.8|35392|35372|35368.2|35348.2|153
1612314600000|2021-02-03 01:10:00|35369.5|35349.5|35383.2|35363.2|35385.7|35365.7|35361.3|35341.3|114
1612314900000|2021-02-03 01:15:00|35385|35365|35361.3|35341.3|35385.7|35365.7|35355.7|35335.7|109
1612315200000|2021-02-03 01:20:00|35360.7|35340.7|35343.8|35323.8|35377|35357|35340.7|35320.7|168
1612315500000|2021-02-03 01:25:00|35345.7|35325.7|35326.3|35306.3|35346.3|35326.3|35312|35292|130
1612315800000|2021-02-03 01:30:00|35327|35307|35271.3|35251.3|35332|35312|35263.8|35243.8|173
1612316100000|2021-02-03 01:35:00|35268.8|35248.8|35270.7|35250.7|35287.5|35267.5|35257|35237|163
1612316400000|2021-02-03 01:40:00|35268.2|35248.2|35277.5|35257.5|35290|35270|35250.7|35230.7|197
1612316700000|2021-02-03 01:45:00|35276.8|35256.8|35285.7|35265.7|35295|35275|35263.2|35243.2|97
1612317000000|2021-02-03 01:50:00|35286.3|35266.3|35250.7|35230.7|35290|35270|35243.2|35223.2|127
1612317300000|2021-02-03 01:55:00|35251.3|35231.3|35260.7|35240.7|35280.7|35260.7|35251.3|35231.3|85
1612317600000|2021-02-03 02:00:00|35261.3|35241.3|35219.3|35199.3|35261.3|35241.3|35209.3|35189.3|248
1612317900000|2021-02-03 02:05:00|35220|35200|35234.3|35214.3|35241.2|35221.2|35214.3|35194.3|169
1612318200000|2021-02-03 02:10:00|35236.8|35216.8|35225.7|35205.7|35249.3|35229.3|35215|35195|132
1612318500000|2021-02-03 02:15:00|35228.8|35208.8|35238.2|35218.2|35243.2|35223.2|35223.8|35203.8|72
1612318800000|2021-02-03 02:20:00|35236.3|35216.3|35233.2|35213.2|35238.2|35218.2|35218.2|35198.2|28
1612319100000|2021-02-03 02:25:00|35233.8|35213.8|35251.3|35231.3|35262.5|35242.5|35232.5|35212.5|82
1612319400000|2021-02-03 02:30:00|35253.8|35233.8|35220|35200|35256.3|35236.3|35215.7|35195.7|231
1612319700000|2021-02-03 02:35:00|35217.5|35197.5|35240.7|35220.7|35250.7|35230.7|35210.7|35190.7|156
1612320000000|2021-02-03 02:40:00|35240|35220|35193.2|35173.2|35240.7|35220.7|35175.7|35155.7|337
1612320300000|2021-02-03 02:45:00|35193.8|35173.8|35185.7|35165.7|35195.7|35175.7|35165|35145|131
1612320600000|2021-02-03 02:50:00|35183.8|35163.8|35165.7|35145.7|35183.8|35163.8|35139.3|35119.3|219
1612320900000|2021-02-03 02:55:00|35166.3|35146.3|35171.3|35151.3|35190|35170|35146.3|35126.3|144
1612321200000|2021-02-03 03:00:00|35173.2|35153.2|35133.2|35113.2|35173.2|35153.2|35125.7|35105.7|178
1612321500000|2021-02-03 03:05:00|35131.3|35111.3|35135.7|35115.7|35148.2|35128.2|35125.7|35105.7|119
1612321800000|2021-02-03 03:10:00|35136.3|35116.3|35126.3|35106.3|35145.7|35125.7|35125.7|35105.7|157
1612322100000|2021-02-03 03:15:00|35127|35107|35143.2|35123.2|35155|35135|35125.7|35105.7|118
1612322400000|2021-02-03 03:20:00|35142.5|35122.5|35128.2|35108.2|35143.2|35123.2|35124.3|35104.3|87
1612322700000|2021-02-03 03:25:00|35130.7|35110.7|35140|35120|35143.2|35123.2|35125.7|35105.7|61
1612323000000|2021-02-03 03:30:00|35137.5|35117.5|35131.8|35111.8|35137.5|35117.5|35124.3|35104.3|99
1612323300000|2021-02-03 03:35:00|35131.2|35111.2|35119.3|35099.3|35131.8|35111.8|35116.2|35096.2|155
1612323600000|2021-02-03 03:40:00|35121.2|35101.2|35127.5|35107.5|35133.7|35113.7|35119.3|35099.3|43
1612323900000|2021-02-03 03:45:00|35129.3|35109.3|35137.5|35117.5|35139.3|35119.3|35129.3|35109.3|35
1612324200000|2021-02-03 03:50:00|35139.3|35119.3|35156.8|35136.8|35159.3|35139.3|35137.5|35117.5|54
1612324500000|2021-02-03 03:55:00|35157.5|35137.5|35144.3|35124.3|35159.3|35139.3|35144.3|35124.3|29
1612324800000|2021-02-03 04:00:00|35145|35125|35149.3|35129.3|35154.3|35134.3|35140|35120|39
1612325100000|2021-02-03 04:05:00|35153|35133|35161.2|35141.2|35161.2|35141.2|35151.2|35131.2|22
1612325400000|2021-02-03 04:10:00|35159.3|35139.3|35176.8|35156.8|35176.8|35156.8|35159.3|35139.3|75
1612325700000|2021-02-03 04:15:00|35178.7|35158.7|35168.7|35148.7|35178.7|35158.7|35160|35140|24
1612326000000|2021-02-03 04:20:00|35169.3|35149.3|35154.3|35134.3|35169.3|35149.3|35149.3|35129.3|41
1612326300000|2021-02-03 04:25:00|35151.8|35131.8|35154.3|35134.3|35154.3|35134.3|35151.2|35131.2|13
1612326600000|2021-02-03 04:30:00|35151.2|35131.2|35164.3|35144.3|35164.3|35144.3|35151.2|35131.2|23
1612326900000|2021-02-03 04:35:00|35159.3|35139.3|35136.8|35116.8|35159.3|35139.3|35131.8|35111.8|65
1612327200000|2021-02-03 04:40:00|35138.7|35118.7|35144.3|35124.3|35144.3|35124.3|35136.2|35116.2|19
1612327500000|2021-02-03 04:45:00|35146.2|35126.2|35151.8|35131.8|35156.2|35136.2|35146.2|35126.2|13
1612327800000|2021-02-03 04:50:00|35151.2|35131.2|35151.2|35131.2|35154.3|35134.3|35146.8|35126.8|17
1612328100000|2021-02-03 04:55:00|35149.3|35129.3|35139.3|35119.3|35151.2|35131.2|35136.8|35116.8|25
1612328400000|2021-02-03 05:00:00|35141.2|35121.2|35159.3|35139.3|35160|35140|35141.2|35121.2|38
1612328700000|2021-02-03 05:05:00|35160|35140|35156.2|35136.2|35164.3|35144.3|35156.2|35136.2|15
1612329000000|2021-02-03 05:10:00|35155.5|35135.5|35151.2|35131.2|35156.2|35136.2|35149.3|35129.3|25
1612329300000|2021-02-03 05:15:00|35149.3|35129.3|35171.2|35151.2|35171.2|35151.2|35148.7|35128.7|42
1612329600000|2021-02-03 05:20:00|35168.7|35148.7|35184.3|35164.3|35191.2|35171.2|35166.2|35146.2|190
1612329900000|2021-02-03 05:25:00|35186.8|35166.8|35189.9|35169.9|35199.9|35179.9|35186.2|35166.2|52
1612330200000|2021-02-03 05:30:00|35192.4|35172.4|35100|35080|35192.4|35172.4|35075.5|35055.5|508
1612330500000|2021-02-03 05:35:00|35099.3|35079.3|35060|35040|35099.3|35079.3|35049.3|35029.3|220
1612330800000|2021-02-03 05:40:00|35062.5|35042.5|35089.3|35069.3|35089.3|35069.3|35049.3|35029.3|181
1612331100000|2021-02-03 05:45:00|35084.3|35064.3|35113.7|35093.7|35119.3|35099.3|35074.3|35054.3|153
1612331400000|2021-02-03 05:50:00|35111.8|35091.8|35134.3|35114.3|35141.8|35121.8|35111.2|35091.2|157
1612331700000|2021-02-03 05:55:00|35132.5|35112.5|35134.3|35114.3|35142.5|35122.5|35123.2|35103.2|116
1612332000000|2021-02-03 06:00:00|35132.5|35112.5|35104.3|35084.3|35139.3|35119.3|35104.3|35084.3|188
1612332300000|2021-02-03 06:05:00|35105|35085|35109.3|35089.3|35148|35128|35099.3|35079.3|160
1612332600000|2021-02-03 06:10:00|35105|35085|35080|35060|35105|35085|35074.3|35054.3|191
1612332900000|2021-02-03 06:15:00|35081.8|35061.8|35124.3|35104.3|35124.3|35104.3|35069.3|35049.3|132
1612333200000|2021-02-03 06:20:00|35123.7|35103.7|35124.3|35104.3|35129.3|35109.3|35106.8|35086.8|107
1612333500000|2021-02-03 06:25:00|35122.5|35102.5|35128.7|35108.7|35154.3|35134.3|35121.8|35101.8|170
1612333800000|2021-02-03 06:30:00|35128|35108|35114.3|35094.3|35134.3|35114.3|35106.8|35086.8|89
1612334100000|2021-02-03 06:35:00|35112.5|35092.5|35139.3|35119.3|35148.7|35128.7|35109.3|35089.3|118
1612334400000|2021-02-03 06:40:00|35140|35120|35116.8|35096.8|35144.3|35124.3|35114.3|35094.3|152
1612334700000|2021-02-03 06:45:00|35118.7|35098.7|35126.8|35106.8|35138.7|35118.7|35116.8|35096.8|71
1612335000000|2021-02-03 06:50:00|35126.2|35106.2|35134.3|35114.3|35154.3|35134.3|35124.3|35104.3|112
1612335300000|2021-02-03 06:55:00|35135|35115|35143.7|35123.7|35151.2|35131.2|35135|35115|74
1612335600000|2021-02-03 07:00:00|35141.2|35121.2|35149.3|35129.3|35163.7|35143.7|35124.3|35104.3|116
1612335900000|2021-02-03 07:05:00|35151.2|35131.2|35176.8|35156.8|35176.8|35156.8|35144.3|35124.3|97
1612336200000|2021-02-03 07:10:00|35176.2|35156.2|35179.3|35159.3|35200|35180|35174.3|35154.3|147
1612336500000|2021-02-03 07:15:00|35180|35160|35158.7|35138.7|35188.7|35168.7|35157.5|35137.5|76
1612336800000|2021-02-03 07:20:00|35156.2|35136.2|35178.7|35158.7|35179.3|35159.3|35155|35135|40
1612337100000|2021-02-03 07:25:00|35176.2|35156.2|35196.8|35176.8|35203|35183|35171.2|35151.2|68
1612337400000|2021-02-03 07:30:00|35197.5|35177.5|35179.3|35159.3|35203.7|35183.7|35169.3|35149.3|63
1612337700000|2021-02-03 07:35:00|35180|35160|35183.7|35163.7|35210|35190|35172.5|35152.5|162
1612338000000|2021-02-03 07:40:00|35181.8|35161.8|35166.2|35146.2|35183.7|35163.7|35159.3|35139.3|107
1612338300000|2021-02-03 07:45:00|35169.3|35149.3|35168.7|35148.7|35187.4|35167.4|35168|35148|90
1612338600000|2021-02-03 07:50:00|35170.5|35150.5|35201.2|35181.2|35202.4|35182.4|35168|35148|59
1612338900000|2021-02-03 07:55:00|35203|35183|35223|35203|35245.5|35225.5|35193|35173|174
1612339200000|2021-02-03 08:00:00|35224.3|35204.3|35275|35255|35289.3|35269.3|35218|35198|423
1612339500000|2021-02-03 08:05:00|35275.7|35255.7|35250|35230|35281.2|35261.2|35238.7|35218.7|204
1612339800000|2021-02-03 08:10:00|35249.3|35229.3|35263.7|35243.7|35263.7|35243.7|35234.3|35214.3|131
1612340100000|2021-02-03 08:15:00|35264.3|35244.3|35246.8|35226.8|35283.7|35263.7|35246.8|35226.8|134
1612340400000|2021-02-03 08:20:00|35246.2|35226.2|35253.7|35233.7|35266.8|35246.8|35234.3|35214.3|122
1612340700000|2021-02-03 08:25:00|35254.3|35234.3|35278.7|35258.7|35293.7|35273.7|35254.3|35234.3|73
1612341000000|2021-02-03 08:30:00|35279.3|35259.3|35268.7|35248.7|35279.3|35259.3|35259.3|35239.3|89
1612341300000|2021-02-03 08:35:00|35266.8|35246.8|35289.9|35269.9|35289.9|35269.9|35248|35228|135
1612341600000|2021-02-03 08:40:00|35290.5|35270.5|35258|35238|35298|35278|35256.2|35236.2|122
1612341900000|2021-02-03 08:45:00|35258.7|35238.7|35219.9|35199.9|35258.7|35238.7|35201.2|35181.2|172
1612342200000|2021-02-03 08:50:00|35220.5|35200.5|35233|35213|35244.9|35224.9|35218|35198|129
1612342500000|2021-02-03 08:55:00|35231.2|35211.2|35253|35233|35262.4|35242.4|35209.9|35189.9|102
1612342800000|2021-02-03 09:00:00|35256.2|35236.2|35183|35163|35256.2|35236.2|35183|35163|487
1612343100000|2021-02-03 09:05:00|35172.4|35152.4|35138|35118|35172.4|35152.4|35109.9|35089.9|289
1612343400000|2021-02-03 09:10:00|35137.4|35117.4|35128.7|35108.7|35165.5|35145.5|35128|35108|301
1612343700000|2021-02-03 09:15:00|35133|35113|35172.4|35152.4|35178|35158|35128|35108|226
1612344000000|2021-02-03 09:20:00|35171.7|35151.7|35218|35198|35221.2|35201.2|35142.4|35122.4|200
1612344300000|2021-02-03 09:25:00|35219.9|35199.9|35260.5|35240.5|35260.5|35240.5|35218|35198|174
1612344600000|2021-02-03 09:30:00|35263|35243|35362.5|35342.5|35365|35345|35263|35243|520
1612344900000|2021-02-03 09:35:00|35364.4|35344.4|35386.9|35366.9|35386.9|35366.9|35362.5|35342.5|301
1612345200000|2021-02-03 09:40:00|35387.5|35367.5|35389.4|35369.4|35409.4|35389.4|35369.4|35349.4|279
1612345500000|2021-02-03 09:45:00|35390|35370|35371.9|35351.9|35394.4|35374.4|35349.4|35329.4|256
1612345800000|2021-02-03 09:50:00|35370|35350|35390|35370|35401.3|35381.3|35370|35350|324
1612346100000|2021-02-03 09:55:00|35391.9|35371.9|35425.7|35405.7|35430.7|35410.7|35379.4|35359.4|371
1612346400000|2021-02-03 10:00:00|35423.8|35403.8|35431.3|35411.3|35448.2|35428.2|35415.7|35395.7|235
1612346700000|2021-02-03 10:05:00|35428.8|35408.8|35395.7|35375.7|35430.7|35410.7|35395.7|35375.7|194
1612347000000|2021-02-03 10:10:00|35396.3|35376.3|35396.3|35376.3|35411.3|35391.3|35391.3|35371.3|131
1612347300000|2021-02-03 10:15:00|35398.8|35378.8|35390.7|35370.7|35405.7|35385.7|35385.7|35365.7|64
1612347600000|2021-02-03 10:20:00|35391.3|35371.3|35390.7|35370.7|35400.7|35380.7|35378.2|35358.2|107
1612347900000|2021-02-03 10:25:00|35395.7|35375.7|35403.2|35383.2|35406.3|35386.3|35385.7|35365.7|99
1612348200000|2021-02-03 10:30:00|35405|35385|35400.7|35380.7|35423.2|35403.2|35398.8|35378.8|108
1612348500000|2021-02-03 10:35:00|35401.3|35381.3|35398.2|35378.2|35415.7|35395.7|35398.2|35378.2|89
1612348800000|2021-02-03 10:40:00|35398.8|35378.8|35390.7|35370.7|35400.7|35380.7|35378.8|35358.8|66
1612349100000|2021-02-03 10:45:00|35395|35375|35405|35385|35405.7|35385.7|35365|35345|150
1612349400000|2021-02-03 10:50:00|35403.2|35383.2|35441.3|35421.3|35443.2|35423.2|35403.2|35383.2|221
1612349700000|2021-02-03 10:55:00|35440.7|35420.7|35485.7|35465.7|35492.5|35472.5|35440.7|35420.7|287
1612350000000|2021-02-03 11:00:00|35487|35467|35461.3|35441.3|35490.7|35470.7|35460.7|35440.7|158
1612350300000|2021-02-03 11:05:00|35460.7|35440.7|35473.8|35453.8|35473.8|35453.8|35453.8|35433.8|83
1612350600000|2021-02-03 11:10:00|35475.7|35455.7|35473.2|35453.2|35485.7|35465.7|35468.8|35448.8|154
1612350900000|2021-02-03 11:15:00|35475|35455|35555.7|35535.7|35558.8|35538.8|35470.7|35450.7|387
1612351200000|2021-02-03 11:20:00|35558.2|35538.2|35575.7|35555.7|35595.7|35575.7|35556.3|35536.3|371
1612351500000|2021-02-03 11:25:00|35575|35555|35560.7|35540.7|35575|35555|35543.8|35523.8|141
1612351800000|2021-02-03 11:30:00|35563.8|35543.8|35546.3|35526.3|35580.7|35560.7|35546.3|35526.3|123
1612352100000|2021-02-03 11:35:00|35550.7|35530.7|35546.9|35526.9|35559.4|35539.4|35545|35525|126
1612352400000|2021-02-03 11:40:00|35545|35525|35539.4|35519.4|35554.4|35534.4|35534.4|35514.4|131
1612352700000|2021-02-03 11:45:00|35535|35515|35516.9|35496.9|35537.5|35517.5|35513.7|35493.7|214
1612353000000|2021-02-03 11:50:00|35515|35495|35514.4|35494.4|35539.4|35519.4|35509.4|35489.4|105
1612353300000|2021-02-03 11:55:00|35511.9|35491.9|35520.7|35500.7|35536.9|35516.9|35509.4|35489.4|75
1612353600000|2021-02-03 12:00:00|35520|35500|35506.9|35486.9|35532.5|35512.5|35505|35485|109
1612353900000|2021-02-03 12:05:00|35507.5|35487.5|35493|35473|35509.4|35489.4|35473.7|35453.7|154
1612354200000|2021-02-03 12:10:00|35491.2|35471.2|35493.7|35473.7|35499.4|35479.4|35478.7|35458.7|132
1612354500000|2021-02-03 12:15:00|35494.4|35474.4|35485.6|35465.6|35499.4|35479.4|35474.4|35454.4|171
1612354800000|2021-02-03 12:20:00|35483.1|35463.1|35473.1|35453.1|35493.1|35473.1|35462.4|35442.4|160
1612355100000|2021-02-03 12:25:00|35474.9|35454.9|35528.1|35508.1|35533.7|35513.7|35474.9|35454.9|142
1612355400000|2021-02-03 12:30:00|35528.7|35508.7|35519.9|35499.9|35563.1|35543.1|35519.9|35499.9|344
1612355700000|2021-02-03 12:35:00|35520.6|35500.6|35528.1|35508.1|35536.7|35516.7|35518.1|35498.1|94
1612356000000|2021-02-03 12:40:00|35533.1|35513.1|35503.1|35483.1|35538.7|35518.7|35498.7|35478.7|138
1612356300000|2021-02-03 12:45:00|35501.2|35481.2|35498.1|35478.1|35511.2|35491.2|35485.6|35465.6|108
1612356600000|2021-02-03 12:50:00|35498.7|35478.7|35494.4|35474.4|35504.9|35484.9|35489.4|35469.4|228
1612356900000|2021-02-03 12:55:00|35493.7|35473.7|35474.4|35454.4|35494.4|35474.4|35469.4|35449.4|189
1612357200000|2021-02-03 13:00:00|35479.4|35459.4|35395.7|35375.7|35481.9|35461.9|35363.8|35343.8|1389
1612357500000|2021-02-03 13:05:00|35396.3|35376.3|35352.6|35332.6|35425.7|35405.7|35352.6|35332.6|440
1612357800000|2021-02-03 13:10:00|35353.8|35333.8|35406.3|35386.3|35418.8|35398.8|35351.3|35331.3|433
1612358100000|2021-02-03 13:15:00|35410.7|35390.7|35397|35377|35422|35402|35387|35367|430
1612358400000|2021-02-03 13:20:00|35392|35372|35407|35387|35427|35407|35377|35357|298
1612358700000|2021-02-03 13:25:00|35407.6|35387.6|35392.6|35372.6|35449.5|35429.5|35392.6|35372.6|264
1612359000000|2021-02-03 13:30:00|35395.1|35375.1|35447|35427|35465.1|35445.1|35392|35372|480
1612359300000|2021-02-03 13:35:00|35445.1|35425.1|35468.2|35448.2|35477|35457|35442.6|35422.6|405
1612359600000|2021-02-03 13:40:00|35467.5|35447.5|35486.3|35466.3|35495.7|35475.7|35455.7|35435.7|284
1612359900000|2021-02-03 13:45:00|35488.8|35468.8|35476.3|35456.3|35505.7|35485.7|35458.8|35438.8|355
1612360200000|2021-02-03 13:50:00|35475.7|35455.7|35488.8|35468.8|35502|35482|35471.3|35451.3|279
1612360500000|2021-02-03 13:55:00|35492|35472|35491.3|35471.3|35505.7|35485.7|35475.7|35455.7|247
1612360800000|2021-02-03 14:00:00|35490.7|35470.7|35440.7|35420.7|35495.7|35475.7|35438.8|35418.8|253
1612361100000|2021-02-03 14:05:00|35441.3|35421.3|35434.4|35414.4|35460.7|35440.7|35430|35410|354
1612361400000|2021-02-03 14:10:00|35432.5|35412.5|35434.4|35414.4|35454.4|35434.4|35425|35405|203
1612361700000|2021-02-03 14:15:00|35432.5|35412.5|35415.7|35395.7|35439.4|35419.4|35403.2|35383.2|324
1612362000000|2021-02-03 14:20:00|35413.8|35393.8|35460.7|35440.7|35465.7|35445.7|35413.8|35393.8|217
1612362300000|2021-02-03 14:25:00|35461.3|35441.3|35427|35407|35465.7|35445.7|35427|35407|157
1612362600000|2021-02-03 14:30:00|35426.3|35406.3|35453.8|35433.8|35453.8|35433.8|35408.8|35388.8|346
1612362900000|2021-02-03 14:35:00|35455.7|35435.7|35428.2|35408.2|35470.7|35450.7|35415.7|35395.7|361
1612363200000|2021-02-03 14:40:00|35427.5|35407.5|35410.7|35390.7|35450.7|35430.7|35405.7|35385.7|236
1612363500000|2021-02-03 14:45:00|35408.2|35388.2|35440.7|35420.7|35445.7|35425.7|35397.5|35377.5|244
1612363800000|2021-02-03 14:50:00|35438.8|35418.8|35505.7|35485.7|35508.8|35488.8|35420.7|35400.7|693
1612364100000|2021-02-03 14:55:00|35507.5|35487.5|35674.5|35654.5|35681.3|35661.3|35505.7|35485.7|1400
1612364400000|2021-02-03 15:00:00|35675.1|35655.1|35590.1|35570.1|35677|35657|35582|35562|717
1612364700000|2021-02-03 15:05:00|35592|35572|35666.9|35646.9|35682.6|35662.6|35590.1|35570.1|597
1612365000000|2021-02-03 15:10:00|35664.4|35644.4|35663.9|35643.9|35717.7|35697.7|35643.9|35623.9|1618
1612365300000|2021-02-03 15:15:00|35664.5|35644.5|35644.5|35624.5|35728.2|35708.2|35644.5|35624.5|611
1612365600000|2021-02-03 15:20:00|35643.9|35623.9|35621.4|35601.4|35645.2|35625.2|35609.5|35589.5|446
1612365900000|2021-02-03 15:25:00|35619.5|35599.5|35577|35557|35634.5|35614.5|35574.5|35554.5|372
1612366200000|2021-02-03 15:30:00|35574.5|35554.5|35581.4|35561.4|35598.9|35578.9|35557|35537|404
1612366500000|2021-02-03 15:35:00|35579.5|35559.5|35575.7|35555.7|35601.4|35581.4|35558.2|35538.2|259
1612366800000|2021-02-03 15:40:00|35575.1|35555.1|35609.5|35589.5|35609.5|35589.5|35561.4|35541.4|215
1612367100000|2021-02-03 15:45:00|35613.2|35593.2|35611.4|35591.4|35628.2|35608.2|35593.9|35573.9|200
1612367400000|2021-02-03 15:50:00|35608.9|35588.9|35623.2|35603.2|35640.7|35620.7|35587.6|35567.6|275
1612367700000|2021-02-03 15:55:00|35620.7|35600.7|35658.2|35638.2|35661.4|35641.4|35609.5|35589.5|490
1612368000000|2021-02-03 16:00:00|35658.9|35638.9|35661.9|35641.9|35676.4|35656.4|35650.7|35630.7|357
1612368300000|2021-02-03 16:05:00|35660.1|35640.1|35633.2|35613.2|35665.1|35645.1|35613.9|35593.9|158
1612368600000|2021-02-03 16:10:00|35631.4|35611.4|35597.6|35577.6|35633.2|35613.2|35575.7|35555.7|212
1612368900000|2021-02-03 16:15:00|35598.2|35578.2|35580.7|35560.7|35604.4|35584.4|35570.1|35550.1|199
1612369200000|2021-02-03 16:20:00|35583.2|35563.2|35611.9|35591.9|35620.7|35600.7|35583.2|35563.2|169
1612369500000|2021-02-03 16:25:00|35610.7|35590.7|35591.9|35571.9|35610.7|35590.7|35582.6|35562.6|239
1612369800000|2021-02-03 16:30:00|35595.1|35575.1|35633.8|35613.8|35633.8|35613.8|35582.6|35562.6|243
1612370100000|2021-02-03 16:35:00|35634.4|35614.4|35646.9|35626.9|35660.1|35640.1|35626.9|35606.9|168
1612370400000|2021-02-03 16:40:00|35648.8|35628.8|35631.9|35611.9|35649.4|35629.4|35619.4|35599.4|170
1612370700000|2021-02-03 16:45:00|35634.4|35614.4|35627.6|35607.6|35655.1|35635.1|35622.6|35602.6|425
1612371000000|2021-02-03 16:50:00|35626.9|35606.9|35660.1|35640.1|35664.4|35644.4|35621.9|35601.9|173
1612371300000|2021-02-03 16:55:00|35659.4|35639.4|35625.7|35605.7|35665.1|35645.1|35620.1|35600.1|165
1612371600000|2021-02-03 17:00:00|35628.2|35608.2|35640.1|35620.1|35643.8|35623.8|35619.4|35599.4|66
1612371900000|2021-02-03 17:05:00|35641.9|35621.9|35654.4|35634.4|35656.9|35636.9|35640.1|35620.1|74
1612372200000|2021-02-03 17:10:00|35655.1|35635.1|35636.9|35616.9|35666.9|35646.9|35636.9|35616.9|119
1612372500000|2021-02-03 17:15:00|35635.1|35615.1|35649.4|35629.4|35651.9|35631.9|35633.2|35613.2|42
1612372800000|2021-02-03 17:20:00|35647.6|35627.6|35636.9|35616.9|35655.1|35635.1|35636.9|35616.9|82
1612373100000|2021-02-03 17:25:00|35636.3|35616.3|35634.4|35614.4|35636.9|35616.9|35627.6|35607.6|76
1612373400000|2021-02-03 17:30:00|35638.8|35618.8|35619.4|35599.4|35640.7|35620.7|35617.6|35597.6|132
1612373700000|2021-02-03 17:35:00|35620.1|35600.1|35624.4|35604.4|35624.4|35604.4|35601.9|35581.9|126
1612374000000|2021-02-03 17:40:00|35626.3|35606.3|35641.9|35621.9|35643.8|35623.8|35623.8|35603.8|81
1612374300000|2021-02-03 17:45:00|35641.3|35621.3|35639.4|35619.4|35641.3|35621.3|35633.8|35613.8|76
1612374600000|2021-02-03 17:50:00|35641.3|35621.3|35653.8|35633.8|35653.8|35633.8|35641.3|35621.3|186
1612374900000|2021-02-03 17:55:00|35648.8|35628.8|35668.8|35648.8|35670.1|35650.1|35630.1|35610.1|1454
1612375200000|2021-02-03 18:00:00|35670.1|35650.1|35656.9|35636.9|35671.9|35651.9|35653.8|35633.8|145
1612375500000|2021-02-03 18:05:00|35655.1|35635.1|35646.3|35626.3|35661.9|35641.9|35639.4|35619.4|82
1612375800000|2021-02-03 18:10:00|35644.4|35624.4|35643.8|35623.8|35653.8|35633.8|35638.8|35618.8|94
1612376100000|2021-02-03 18:15:00|35645.6|35625.6|35646.3|35626.3|35648.8|35628.8|35640.1|35620.1|28
1612376400000|2021-02-03 18:20:00|35646.9|35626.9|35654.4|35634.4|35656.3|35636.3|35643.8|35623.8|53
1612376700000|2021-02-03 18:25:00|35653.8|35633.8|35646.9|35626.9|35656.9|35636.9|35644.4|35624.4|67
1612377000000|2021-02-03 18:30:00|35648.8|35628.8|35643.8|35623.8|35656.9|35636.9|35641.9|35621.9|35
1612377300000|2021-02-03 18:35:00|35641.9|35621.9|35651.9|35631.9|35655.1|35635.1|35638.8|35618.8|52
1612377600000|2021-02-03 18:40:00|35656.9|35636.9|35668.8|35648.8|35671.9|35651.9|35656.9|35636.9|72
1612377900000|2021-02-03 18:45:00|35663.8|35643.8|35674.4|35654.4|35676.9|35656.9|35661.3|35641.3|62
1612378200000|2021-02-03 18:50:00|35673.8|35653.8|35678.8|35658.8|35681.9|35661.9|35664.4|35644.4|101
1612378500000|2021-02-03 18:55:00|35676.9|35656.9|35666.9|35646.9|35683.1|35663.1|35661.3|35641.3|77
1612378800000|2021-02-03 19:00:00|35668.8|35648.8|35664.4|35644.4|35671.9|35651.9|35663.8|35643.8|72
1612379100000|2021-02-03 19:05:00|35666.3|35646.3|35663.8|35643.8|35668.8|35648.8|35661.9|35641.9|32
1612379400000|2021-02-03 19:10:00|35663.1|35643.1|35641.9|35621.9|35663.1|35643.1|35636.9|35616.9|101
1612379700000|2021-02-03 19:15:00|35642.6|35622.6|35640.1|35620.1|35646.9|35626.9|35636.9|35616.9|249
1612380000000|2021-02-03 19:20:00|35639.4|35619.4|35619.4|35599.4|35639.4|35619.4|35616.9|35596.9|89
1612380300000|2021-02-03 19:25:00|35617.6|35597.6|35616.9|35596.9|35621.9|35601.9|35615.1|35595.1|59
1612380600000|2021-02-03 19:30:00|35618.8|35598.8|35624.4|35604.4|35630.1|35610.1|35618.8|35598.8|37
1612380900000|2021-02-03 19:35:00|35623.8|35603.8|35630.1|35610.1|35633.8|35613.8|35622.6|35602.6|59
1612381200000|2021-02-03 19:40:00|35628.2|35608.2|35641.9|35621.9|35641.9|35621.9|35625.1|35605.1|16
1612381500000|2021-02-03 19:45:00|35640.1|35620.1|35631.9|35611.9|35650.1|35630.1|35631.9|35611.9|48
1612381800000|2021-02-03 19:50:00|35632.6|35612.6|35615.1|35595.1|35636.9|35616.9|35611.9|35591.9|73
1612382100000|2021-02-03 19:55:00|35616.9|35596.9|35617.6|35597.6|35626.9|35606.9|35616.9|35596.9|48
1612382400000|2021-02-03 20:00:00|35621.3|35601.3|35635.1|35615.1|35635.1|35615.1|35616.9|35596.9|43
1612382700000|2021-02-03 20:05:00|35632.6|35612.6|35639.4|35619.4|35646.3|35626.3|35630.1|35610.1|16
1612383000000|2021-02-03 20:10:00|35637.6|35617.6|35643.2|35623.2|35643.2|35623.2|35636.9|35616.9|21
1612383300000|2021-02-03 20:15:00|35643.9|35623.9|35624.4|35604.4|35653.8|35633.8|35616.9|35596.9|72
1612383600000|2021-02-03 20:20:00|35622.6|35602.6|35621.9|35601.9|35626.9|35606.9|35614.4|35594.4|27
1612383900000|2021-02-03 20:25:00|35626.9|35606.9|35616.3|35596.3|35635.1|35615.1|35615.6|35595.6|25
1612384200000|2021-02-03 20:30:00|35618.8|35598.8|35627.6|35607.6|35628.2|35608.2|35611.9|35591.9|81
1612384500000|2021-02-03 20:35:00|35630.1|35610.1|35631.4|35611.4|35635.1|35615.1|35626.9|35606.9|60
1612384800000|2021-02-03 20:40:00|35630.1|35610.1|35648.9|35628.9|35652|35632|35628.2|35608.2|61
1612385100000|2021-02-03 20:45:00|35648.2|35628.2|35633.2|35613.2|35648.2|35628.2|35628.2|35608.2|34
1612385400000|2021-02-03 20:50:00|35632.6|35612.6|35638.2|35618.2|35643.2|35623.2|35623.2|35603.2|71
1612385700000|2021-02-03 20:55:00|35641.4|35621.4|35593.9|35573.9|35641.4|35621.4|35593.2|35573.2|163
1612386000000|2021-02-03 21:00:00|35594.5|35574.5|35615.7|35595.7|35615.7|35595.7|35593.9|35573.9|93
1612386300000|2021-02-03 21:05:00|35613.9|35593.9|35626.4|35606.4|35628.2|35608.2|35613.9|35593.9|28
1612386600000|2021-02-03 21:10:00|35623.2|35603.2|35618.2|35598.2|35623.9|35603.9|35618.2|35598.2|29
1612386900000|2021-02-03 21:15:00|35616.4|35596.4|35616.4|35596.4|35618.2|35598.2|35613.2|35593.2|4
1612387200000|2021-02-03 21:20:00|35618.2|35598.2|35616.4|35596.4|35618.2|35598.2|35613.2|35593.2|27
1612387500000|2021-02-03 21:25:00|35618.2|35598.2|35620.7|35600.7|35621.4|35601.4|35608.9|35588.9|35
1612387800000|2021-02-03 21:30:00|35620.1|35600.1|35613.2|35593.2|35620.1|35600.1|35610.7|35590.7|21
1612388100000|2021-02-03 21:35:00|35615.1|35595.1|35613.2|35593.2|35617.6|35597.6|35613.2|35593.2|3
1612388400000|2021-02-03 21:40:00|35611.3|35591.3|35613.2|35593.2|35613.2|35593.2|35611.3|35591.3|28
1612388700000|2021-02-03 21:45:00|35615.1|35595.1|35632.6|35612.6|35633.2|35613.2|35613.2|35593.2|70
1612389000000|2021-02-03 21:50:00|35633.2|35613.2|35628.2|35608.2|35633.2|35613.2|35628.2|35608.2|27
1612389300000|2021-02-03 21:55:00|35628.8|35608.8|35627.6|35607.6|35638.2|35618.2|35627.6|35607.6|67
1612393200000|2021-02-03 23:00:00|35600.1|35580.1|35668.8|35648.8|35668.8|35648.8|35600.1|35580.1|90
1612393500000|2021-02-03 23:05:00|35671.3|35651.3|35683.2|35663.2|35683.2|35663.2|35670.7|35650.7|47
1612393800000|2021-02-03 23:10:00|35683.8|35663.8|35673.8|35653.8|35685.7|35665.7|35673.8|35653.8|24
1612394100000|2021-02-03 23:15:00|35678.2|35658.2|35682.6|35662.6|35683.2|35663.2|35673.2|35653.2|19
1612394400000|2021-02-03 23:20:00|35680.7|35660.7|35668.8|35648.8|35685.7|35665.7|35666.3|35646.3|23
1612394700000|2021-02-03 23:25:00|35667|35647|35660.7|35640.7|35683.2|35663.2|35660.7|35640.7|32
1612395000000|2021-02-03 23:30:00|35662.6|35642.6|35658.2|35638.2|35663.2|35643.2|35645.7|35625.7|27
1612395300000|2021-02-03 23:35:00|35656.3|35636.3|35663.2|35643.2|35663.2|35643.2|35653.2|35633.2|15
1612395600000|2021-02-03 23:40:00|35666.9|35646.9|35668.2|35648.2|35683.2|35663.2|35666.9|35646.9|29
1612395900000|2021-02-03 23:45:00|35667.6|35647.6|35658.2|35638.2|35668.2|35648.2|35653.2|35633.2|12
1612396200000|2021-02-03 23:50:00|35656.3|35636.3|35671.3|35651.3|35671.3|35651.3|35656.3|35636.3|20
1612396500000|2021-02-03 23:55:00|35673.2|35653.2|35718.8|35698.8|35720.7|35700.7|35673.2|35653.2|161
1612396800000|2021-02-04 00:00:00|35719.5|35699.5|35708.2|35688.2|35728.2|35708.2|35693.8|35673.8|48
1612397100000|2021-02-04 00:05:00|35710.7|35690.7|35701.3|35681.3|35712.6|35692.6|35696.3|35676.3|21
1612397400000|2021-02-04 00:10:00|35703.2|35683.2|35708.2|35688.2|35713.2|35693.2|35700.7|35680.7|30
1612397700000|2021-02-04 00:15:00|35710.1|35690.1|35728.2|35708.2|35741.3|35721.3|35710.1|35690.1|94
1612398000000|2021-02-04 00:20:00|35730.7|35710.7|35735.7|35715.7|35738.2|35718.2|35720.7|35700.7|45
1612398300000|2021-02-04 00:25:00|35738.2|35718.2|35768.2|35748.2|35787.6|35767.6|35738.2|35718.2|100
1612398600000|2021-02-04 00:30:00|35763.2|35743.2|35743.2|35723.2|35765.7|35745.7|35743.2|35723.2|40
1612398900000|2021-02-04 00:35:00|35743.8|35723.8|35725.7|35705.7|35745.7|35725.7|35718.2|35698.2|76
1612399200000|2021-02-04 00:40:00|35723.2|35703.2|35733.2|35713.2|35733.2|35713.2|35713.2|35693.2|36
1612399500000|2021-02-04 00:45:00|35730.7|35710.7|35713.8|35693.8|35733.2|35713.2|35713.2|35693.2|33
1612399800000|2021-02-04 00:50:00|35715.7|35695.7|35710.7|35690.7|35725.7|35705.7|35703.2|35683.2|39
1612400100000|2021-02-04 00:55:00|35708.2|35688.2|35681.3|35661.3|35708.2|35688.2|35681.3|35661.3|87
1612400400000|2021-02-04 01:00:00|35683.8|35663.8|35645.1|35625.1|35695.1|35675.1|35632.6|35612.6|375
1612400700000|2021-02-04 01:05:00|35645.7|35625.7|35658.8|35638.8|35678.2|35658.2|35635.7|35615.7|165
1612401000000|2021-02-04 01:10:00|35663.2|35643.2|35658.2|35638.2|35673.8|35653.8|35643.2|35623.2|102
1612401300000|2021-02-04 01:15:00|35657.6|35637.6|35623.2|35603.2|35657.6|35637.6|35608.2|35588.2|192
1612401600000|2021-02-04 01:20:00|35628.2|35608.2|35637.6|35617.6|35638.2|35618.2|35610.7|35590.7|144
1612401900000|2021-02-04 01:25:00|35633.2|35613.2|35628.8|35608.8|35633.8|35613.8|35613.2|35593.2|88
1612402200000|2021-02-04 01:30:00|35629.5|35609.5|35613.2|35593.2|35633.2|35613.2|35608.2|35588.2|139
1612402500000|2021-02-04 01:35:00|35611.3|35591.3|35598.2|35578.2|35623.2|35603.2|35595.7|35575.7|134
1612402800000|2021-02-04 01:40:00|35597.5|35577.5|35620.7|35600.7|35625.7|35605.7|35590.7|35570.7|106
1612403100000|2021-02-04 01:45:00|35618.2|35598.2|35591.3|35571.3|35638.2|35618.2|35578.8|35558.8|209
1612403400000|2021-02-04 01:50:00|35593.2|35573.2|35608.2|35588.2|35616.3|35596.3|35581.3|35561.3|105
1612403700000|2021-02-04 01:55:00|35608.8|35588.8|35653.2|35633.2|35653.8|35633.8|35608.8|35588.8|123
1612404000000|2021-02-04 02:00:00|35654.5|35634.5|35653.2|35633.2|35678.2|35658.2|35648.8|35628.8|112
1612404300000|2021-02-04 02:05:00|35658.2|35638.2|35667.5|35647.5|35668.2|35648.2|35643.2|35623.2|92
1612404600000|2021-02-04 02:10:00|35668.2|35648.2|35727.5|35707.5|35728.2|35708.2|35663.2|35643.2|195
1612404900000|2021-02-04 02:15:00|35723.2|35703.2|35711.9|35691.9|35727.5|35707.5|35708.2|35688.2|73
1612405200000|2021-02-04 02:20:00|35714.4|35694.4|35698.2|35678.2|35715|35695|35698.2|35678.2|103
1612405500000|2021-02-04 02:25:00|35700|35680|35701.9|35681.9|35703.2|35683.2|35693.2|35673.2|40
1612405800000|2021-02-04 02:30:00|35702.5|35682.5|35757.5|35737.5|35772.5|35752.5|35698.2|35678.2|334
1612406100000|2021-02-04 02:35:00|35758.2|35738.2|35748.2|35728.2|35777.5|35757.5|35733.2|35713.2|205
1612406400000|2021-02-04 02:40:00|35747.5|35727.5|35725|35705|35747.5|35727.5|35722.5|35702.5|132
1612406700000|2021-02-04 02:45:00|35723.2|35703.2|35728.2|35708.2|35743.2|35723.2|35708.2|35688.2|99
1612407000000|2021-02-04 02:50:00|35725|35705|35703.2|35683.2|35725|35705|35688.2|35668.2|87
1612407300000|2021-02-04 02:55:00|35702.5|35682.5|35698.2|35678.2|35715|35695|35688.2|35668.2|76
1612407600000|2021-02-04 03:00:00|35700|35680|35730|35710|35730|35710|35683.8|35663.8|117
1612407900000|2021-02-04 03:05:00|35733.2|35713.2|35723.2|35703.2|35741.3|35721.3|35718.2|35698.2|84
1612408200000|2021-02-04 03:10:00|35718.2|35698.2|35707.5|35687.5|35743.2|35723.2|35703.2|35683.2|131
1612408500000|2021-02-04 03:15:00|35705.7|35685.7|35693.2|35673.2|35715.7|35695.7|35683.2|35663.2|116
1612408800000|2021-02-04 03:20:00|35695|35675|35655.7|35635.7|35698.2|35678.2|35655.7|35635.7|164
1612409100000|2021-02-04 03:25:00|35650.7|35630.7|35657.5|35637.5|35658.2|35638.2|35627.5|35607.5|186
1612409400000|2021-02-04 03:30:00|35656.9|35636.9|35646.9|35626.9|35658.8|35638.8|35642.5|35622.5|65
1612409700000|2021-02-04 03:35:00|35645|35625|35648.2|35628.2|35658.2|35638.2|35643.2|35623.2|29
1612410000000|2021-02-04 03:40:00|35647.5|35627.5|35613.2|35593.2|35648.2|35628.2|35608.2|35588.2|127
1612410300000|2021-02-04 03:45:00|35612.5|35592.5|35608.2|35588.2|35615|35595|35588.2|35568.2|193
1612410600000|2021-02-04 03:50:00|35610|35590|35560|35540|35611.3|35591.3|35558.2|35538.2|186
1612410900000|2021-02-04 03:55:00|35562.5|35542.5|35573.2|35553.2|35575|35555|35562.5|35542.5|116
1612411200000|2021-02-04 04:00:00|35570|35550|35563.2|35543.2|35570|35550|35548.2|35528.2|107
1612411500000|2021-02-04 04:05:00|35566.3|35546.3|35543.2|35523.2|35570.7|35550.7|35536.3|35516.3|123
1612411800000|2021-02-04 04:10:00|35545|35525|35558.8|35538.8|35563.8|35543.8|35543.2|35523.2|68
1612412100000|2021-02-04 04:15:00|35558.2|35538.2|35533.2|35513.2|35558.2|35538.2|35531.3|35511.3|52
1612412400000|2021-02-04 04:20:00|35531.3|35511.3|35543.2|35523.2|35548.2|35528.2|35531.3|35511.3|50
1612412700000|2021-02-04 04:25:00|35541.3|35521.3|35518.2|35498.2|35541.3|35521.3|35518.2|35498.2|99
1612413000000|2021-02-04 04:30:00|35520.7|35500.7|35523.2|35503.2|35523.8|35503.8|35513.8|35493.8|80
1612413300000|2021-02-04 04:35:00|35521.3|35501.3|35503.2|35483.2|35523.2|35503.2|35495.7|35475.7|127
1612413600000|2021-02-04 04:40:00|35500.7|35480.7|35501.3|35481.3|35508.2|35488.2|35496.9|35476.9|67
1612413900000|2021-02-04 04:45:00|35498.8|35478.8|35496.3|35476.3|35498.8|35478.8|35487.5|35467.5|59
1612414200000|2021-02-04 04:50:00|35493.8|35473.8|35490.7|35470.7|35498.2|35478.2|35481.3|35461.3|56
1612414500000|2021-02-04 04:55:00|35491.3|35471.3|35478.2|35458.2|35493.2|35473.2|35477.5|35457.5|33
1612414800000|2021-02-04 05:00:00|35476.9|35456.9|35473.2|35453.2|35483.2|35463.2|35448.2|35428.2|213
1612415100000|2021-02-04 05:05:00|35471.3|35451.3|35445|35425|35471.3|35451.3|35438.8|35418.8|102
1612415400000|2021-02-04 05:10:00|35448.2|35428.2|35468.2|35448.2|35488.2|35468.2|35448.2|35428.2|86
1612415700000|2021-02-04 05:15:00|35467.5|35447.5|35471.3|35451.3|35471.3|35451.3|35438.2|35418.2|126
1612416000000|2021-02-04 05:20:00|35473.8|35453.8|35478.2|35458.2|35483.8|35463.8|35453.2|35433.2|190
1612416300000|2021-02-04 05:25:00|35476.3|35456.3|35463.8|35443.8|35485.7|35465.7|35463.2|35443.2|93
1612416600000|2021-02-04 05:30:00|35463.2|35443.2|35500|35480|35500|35480|35448.2|35428.2|422
1612416900000|2021-02-04 05:35:00|35498.2|35478.2|35516.3|35496.3|35516.3|35496.3|35441.3|35421.3|232
1612417200000|2021-02-04 05:40:00|35518.8|35498.8|35558.8|35538.8|35563.2|35543.2|35518.2|35498.2|214
1612417500000|2021-02-04 05:45:00|35560.7|35540.7|35575.7|35555.7|35580|35560|35537.5|35517.5|192
1612417800000|2021-02-04 05:50:00|35577.5|35557.5|35563.2|35543.2|35588.2|35568.2|35558.2|35538.2|163
1612418100000|2021-02-04 05:55:00|35562.5|35542.5|35588.2|35568.2|35592.5|35572.5|35557.5|35537.5|123
1612418400000|2021-02-04 06:00:00|35585.7|35565.7|35558.2|35538.2|35590|35570|35543.2|35523.2|192
1612418700000|2021-02-04 06:05:00|35558.8|35538.8|35608.2|35588.2|35610|35590|35546.9|35526.9|170
1612419000000|2021-02-04 06:10:00|35605.7|35585.7|35635.7|35615.7|35637.5|35617.5|35588.2|35568.2|256
1612419300000|2021-02-04 06:15:00|35638.2|35618.2|35663.2|35643.2|35663.2|35643.2|35619.4|35599.4|237
1612419600000|2021-02-04 06:20:00|35668.2|35648.2|35628.2|35608.2|35673.2|35653.2|35628.2|35608.2|181
1612419900000|2021-02-04 06:25:00|35628.8|35608.8|35630|35610|35638.2|35618.2|35617.5|35597.5|103
1612420200000|2021-02-04 06:30:00|35628.2|35608.2|35617.5|35597.5|35658.2|35638.2|35613.2|35593.2|138
1612420500000|2021-02-04 06:35:00|35618.2|35598.2|35638.2|35618.2|35642.5|35622.5|35605|35585|142
1612420800000|2021-02-04 06:40:00|35635.7|35615.7|35628.8|35608.8|35645.7|35625.7|35608.2|35588.2|114
1612421100000|2021-02-04 06:45:00|35628.2|35608.2|35633.2|35613.2|35658.2|35638.2|35613.2|35593.2|94
1612421400000|2021-02-04 06:50:00|35628.2|35608.2|35643.8|35623.8|35646.3|35626.3|35618.2|35598.2|158
1612421700000|2021-02-04 06:55:00|35643.2|35623.2|35660.7|35640.7|35660.7|35640.7|35641.3|35621.3|70
1612422000000|2021-02-04 07:00:00|35661.3|35641.3|35653.2|35633.2|35668.2|35648.2|35635.7|35615.7|124
1612422300000|2021-02-04 07:05:00|35655|35635|35657.5|35637.5|35688.2|35668.2|35639.4|35619.4|117
1612422600000|2021-02-04 07:10:00|35658.2|35638.2|35668.2|35648.2|35690|35670|35657.5|35637.5|82
1612422900000|2021-02-04 07:15:00|35667.5|35647.5|35713.2|35693.2|35715.7|35695.7|35665.7|35645.7|151
1612423200000|2021-02-04 07:20:00|35710.7|35690.7|35746.3|35726.3|35751.3|35731.3|35710|35690|214
1612423500000|2021-02-04 07:25:00|35744.4|35724.4|35721.9|35701.9|35744.4|35724.4|35717.5|35697.5|73
1612423800000|2021-02-04 07:30:00|35722.5|35702.5|35761.3|35741.3|35761.3|35741.3|35721.9|35701.9|142
1612424100000|2021-02-04 07:35:00|35759.4|35739.4|35765|35745|35773.8|35753.8|35756.9|35736.9|108
1612424400000|2021-02-04 07:40:00|35766.9|35746.9|35745|35725|35771.9|35751.9|35745|35725|85
1612424700000|2021-02-04 07:45:00|35743.2|35723.2|35736.9|35716.9|35746.9|35726.9|35736.9|35716.9|56
1612425000000|2021-02-04 07:50:00|35735|35715|35711.9|35691.9|35748.8|35728.8|35708.8|35688.8|103
1612425300000|2021-02-04 07:55:00|35712.5|35692.5|35721.9|35701.9|35731.9|35711.9|35711.9|35691.9|117
1612425600000|2021-02-04 08:00:00|35721.3|35701.3|35711.3|35691.3|35767.5|35747.5|35698.8|35678.8|208
1612425900000|2021-02-04 08:05:00|35709.4|35689.4|35672.5|35652.5|35721.3|35701.3|35669.4|35649.4|142
1612426200000|2021-02-04 08:10:00|35671.9|35651.9|35696.3|35676.3|35708.8|35688.8|35663.1|35643.1|174
1612426500000|2021-02-04 08:15:00|35694.4|35674.4|35699.4|35679.4|35711.9|35691.9|35691.9|35671.9|120
1612426800000|2021-02-04 08:20:00|35696.9|35676.9|35701.9|35681.9|35706.9|35686.9|35671.9|35651.9|93
1612427100000|2021-02-04 08:25:00|35704.4|35684.4|35731.9|35711.9|35736.9|35716.9|35701.9|35681.9|113
1612427400000|2021-02-04 08:30:00|35730|35710|35756.3|35736.3|35756.9|35736.9|35730|35710|114
1612427700000|2021-02-04 08:35:00|35754.4|35734.4|35777.5|35757.5|35788.1|35768.1|35754.4|35734.4|149
1612428000000|2021-02-04 08:40:00|35779.4|35759.4|35772.5|35752.5|35786.9|35766.9|35770|35750|97
1612428300000|2021-02-04 08:45:00|35771.9|35751.9|35781.9|35761.9|35786.9|35766.9|35767.5|35747.5|78
1612428600000|2021-02-04 08:50:00|35781.3|35761.3|35807.5|35787.5|35810|35790|35777.5|35757.5|125
1612428900000|2021-02-04 08:55:00|35809.4|35789.4|35819.4|35799.4|35826.9|35806.9|35806.9|35786.9|187
1612429200000|2021-02-04 09:00:00|35817.5|35797.5|35785|35765|35821.9|35801.9|35776.3|35756.3|155
1612429500000|2021-02-04 09:05:00|35782.5|35762.5|35786.9|35766.9|35791.9|35771.9|35772.5|35752.5|116
1612429800000|2021-02-04 09:10:00|35785|35765|35804.4|35784.4|35809.4|35789.4|35771.9|35751.9|211
1612430100000|2021-02-04 09:15:00|35806.9|35786.9|35737.5|35717.5|35807.5|35787.5|35732.5|35712.5|206
1612430400000|2021-02-04 09:20:00|35739.4|35719.4|35754.4|35734.4|35774.4|35754.4|35729.4|35709.4|110
1612430700000|2021-02-04 09:25:00|35751.9|35731.9|35744.4|35724.4|35765|35745|35741.9|35721.9|107
1612431000000|2021-02-04 09:30:00|35741.9|35721.9|35739.4|35719.4|35747.5|35727.5|35726.3|35706.3|138
1612431300000|2021-02-04 09:35:00|35738.8|35718.8|35717.5|35697.5|35739.4|35719.4|35703.1|35683.1|135
1612431600000|2021-02-04 09:40:00|35718.8|35698.8|35686.9|35666.9|35721.3|35701.3|35681.9|35661.9|119
1612431900000|2021-02-04 09:45:00|35684.4|35664.4|35680.6|35660.6|35688.8|35668.8|35676.3|35656.3|94
1612432200000|2021-02-04 09:50:00|35681.3|35661.3|35683.1|35663.1|35698.1|35678.1|35680.6|35660.6|42
1612432500000|2021-02-04 09:55:00|35685.6|35665.6|35665|35645|35690.6|35670.6|35663.1|35643.1|94
1612432800000|2021-02-04 10:00:00|35664.4|35644.4|35646.9|35626.9|35664.4|35644.4|35635.6|35615.6|170
1612433100000|2021-02-04 10:05:00|35644.4|35624.4|35654.4|35634.4|35656.9|35636.9|35621.9|35601.9|95
1612433400000|2021-02-04 10:10:00|35653.8|35633.8|35619.4|35599.4|35654.4|35634.4|35618.8|35598.8|61
1612433700000|2021-02-04 10:15:00|35618.8|35598.8|35609.4|35589.4|35631.9|35611.9|35609.4|35589.4|85
1612434000000|2021-02-04 10:20:00|35606.9|35586.9|35618.8|35598.8|35618.8|35598.8|35594.4|35574.4|206
1612434300000|2021-02-04 10:25:00|35620.6|35600.6|35646.3|35626.3|35646.3|35626.3|35620.6|35600.6|76
1612434600000|2021-02-04 10:30:00|35646.9|35626.9|35656.9|35636.9|35656.9|35636.9|35641.9|35621.9|78
1612434900000|2021-02-04 10:35:00|35654.4|35634.4|35639.4|35619.4|35678.8|35658.8|35636.9|35616.9|88
1612435200000|2021-02-04 10:40:00|35640|35620|35639.4|35619.4|35643.8|35623.8|35621.3|35601.3|132
1612435500000|2021-02-04 10:45:00|35641.3|35621.3|35645.6|35625.6|35650|35630|35628.1|35608.1|58
1612435800000|2021-02-04 10:50:00|35643.1|35623.1|35633.1|35613.1|35645.6|35625.6|35630.6|35610.6|41
1612436100000|2021-02-04 10:55:00|35632.5|35612.5|35611.3|35591.3|35632.5|35612.5|35603.1|35583.1|90
1612436400000|2021-02-04 11:00:00|35610.6|35590.6|35570.6|35550.6|35613.8|35593.8|35565.6|35545.6|234
1612436700000|2021-02-04 11:05:00|35572.5|35552.5|35550.6|35530.6|35585.6|35565.6|35546.9|35526.9|141
1612437000000|2021-02-04 11:10:00|35550|35530|35570|35550|35570|35550|35546.9|35526.9|100
1612437300000|2021-02-04 11:15:00|35568.1|35548.1|35575.6|35555.6|35575.6|35555.6|35552.5|35532.5|104
1612437600000|2021-02-04 11:20:00|35575|35555|35563.1|35543.1|35575|35555|35563.1|35543.1|48
1612437900000|2021-02-04 11:25:00|35565|35545|35558.1|35538.1|35578.8|35558.8|35555.6|35535.6|67
1612438200000|2021-02-04 11:30:00|35557.5|35537.5|35567.5|35547.5|35578.1|35558.1|35550.6|35530.6|71
1612438500000|2021-02-04 11:35:00|35565.6|35545.6|35590|35570|35590|35570|35565.6|35545.6|66
1612438800000|2021-02-04 11:40:00|35588.1|35568.1|35563.1|35543.1|35588.1|35568.1|35563.1|35543.1|65
1612439100000|2021-02-04 11:45:00|35561.3|35541.3|35552.5|35532.5|35563.1|35543.1|35547.5|35527.5|91
1612439400000|2021-02-04 11:50:00|35547.5|35527.5|35529.4|35509.4|35547.5|35527.5|35514.4|35494.4|354
1612439700000|2021-02-04 11:55:00|35526.9|35506.9|35529.4|35509.4|35539.4|35519.4|35516.9|35496.9|65
1612440000000|2021-02-04 12:00:00|35528.1|35508.1|35559.4|35539.4|35559.4|35539.4|35519.4|35499.4|169
1612440300000|2021-02-04 12:05:00|35556.9|35536.9|35569.4|35549.4|35579.4|35559.4|35546.3|35526.3|127
1612440600000|2021-02-04 12:10:00|35570|35550|35583.8|35563.8|35583.8|35563.8|35563.8|35543.8|126
1612440900000|2021-02-04 12:15:00|35584.4|35564.4|35658.8|35638.8|35659.4|35639.4|35583.8|35563.8|319
1612441200000|2021-02-04 12:20:00|35659.4|35639.4|35604.4|35584.4|35664.4|35644.4|35599.4|35579.4|211
1612441500000|2021-02-04 12:25:00|35605|35585|35616.9|35596.9|35618.8|35598.8|35599.4|35579.4|91
1612441800000|2021-02-04 12:30:00|35616.3|35596.3|35586.3|35566.3|35616.3|35596.3|35576.9|35556.9|362
1612442100000|2021-02-04 12:35:00|35583.8|35563.8|35600|35580|35623.1|35603.1|35583.8|35563.8|110
1612442400000|2021-02-04 12:40:00|35600.6|35580.6|35608.8|35588.8|35611.3|35591.3|35600.6|35580.6|48
1612442700000|2021-02-04 12:45:00|35609.4|35589.4|35603.1|35583.1|35621.3|35601.3|35600.6|35580.6|126
1612443000000|2021-02-04 12:50:00|35598.1|35578.1|35578.8|35558.8|35607.5|35587.5|35578.1|35558.1|77
1612443300000|2021-02-04 12:55:00|35583.1|35563.1|35591.3|35571.3|35613.1|35593.1|35583.1|35563.1|98
1612443600000|2021-02-04 13:00:00|35590.6|35570.6|35610.6|35590.6|35613.1|35593.1|35538.1|35518.1|368
1612443900000|2021-02-04 13:05:00|35608.1|35588.1|35613.1|35593.1|35643.1|35623.1|35601.3|35581.3|344
1612444200000|2021-02-04 13:10:00|35610.6|35590.6|35605.6|35585.6|35630.6|35610.6|35570|35550|227
1612444500000|2021-02-04 13:15:00|35603.1|35583.1|35653.1|35633.1|35663.1|35643.1|35584.4|35564.4|324
1612444800000|2021-02-04 13:20:00|35648.1|35628.1|35626.3|35606.3|35648.1|35628.1|35589.4|35569.4|340
1612445100000|2021-02-04 13:25:00|35632.5|35612.5|35661.9|35641.9|35705|35685|35632.5|35612.5|384
1612445400000|2021-02-04 13:30:00|35662.5|35642.5|35620|35600|35664.4|35644.4|35601.9|35581.9|310
1612445700000|2021-02-04 13:35:00|35622.5|35602.5|35649.4|35629.4|35673.8|35653.8|35619.4|35599.4|236
1612446000000|2021-02-04 13:40:00|35653.8|35633.8|35619.4|35599.4|35681.9|35661.9|35616.3|35596.3|235
1612446300000|2021-02-04 13:45:00|35618.8|35598.8|35596.9|35576.9|35644.4|35624.4|35594.4|35574.4|263
1612446600000|2021-02-04 13:50:00|35595|35575|35650|35630|35657.5|35637.5|35591.9|35571.9|160
1612446900000|2021-02-04 13:55:00|35652.5|35632.5|35630|35610|35654.4|35634.4|35599.4|35579.4|196
1612447200000|2021-02-04 14:00:00|35631.9|35611.9|35574.4|35554.4|35654.4|35634.4|35569.4|35549.4|420
1612447500000|2021-02-04 14:05:00|35569.4|35549.4|35573.8|35553.8|35597.5|35577.5|35543.1|35523.1|496
1612447800000|2021-02-04 14:10:00|35573.1|35553.1|35551.3|35531.3|35587.5|35567.5|35525.6|35505.6|448
1612448100000|2021-02-04 14:15:00|35553.1|35533.1|35523.1|35503.1|35553.1|35533.1|35488.1|35468.1|542
1612448400000|2021-02-04 14:20:00|35523.8|35503.8|35566.3|35546.3|35568.8|35548.8|35508.1|35488.1|375
1612448700000|2021-02-04 14:25:00|35569.4|35549.4|35578.1|35558.1|35601.3|35581.3|35558.1|35538.1|334
1612449000000|2021-02-04 14:30:00|35578.8|35558.8|35547.5|35527.5|35594.4|35574.4|35503.1|35483.1|720
1612449300000|2021-02-04 14:35:00|35545.6|35525.6|35457.5|35437.5|35553.1|35533.1|35443.1|35423.1|773
1612449600000|2021-02-04 14:40:00|35458.1|35438.1|35484.4|35464.4|35506.9|35486.9|35445.6|35425.6|923
1612449900000|2021-02-04 14:45:00|35485|35465|35516.9|35496.9|35518.8|35498.8|35479.4|35459.4|450
1612450200000|2021-02-04 14:50:00|35518.8|35498.8|35531.9|35511.9|35536.3|35516.3|35505.7|35485.7|356
1612450500000|2021-02-04 14:55:00|35533.1|35513.1|35576.9|35556.9|35586.9|35566.9|35521.9|35501.9|474
1612450800000|2021-02-04 15:00:00|35580.7|35560.7|35628.1|35608.1|35636.9|35616.9|35579.4|35559.4|644
1612451100000|2021-02-04 15:05:00|35630.6|35610.6|35580|35560|35641.9|35621.9|35576.9|35556.9|472
1612451400000|2021-02-04 15:10:00|35579.4|35559.4|35533.8|35513.8|35579.4|35559.4|35511.9|35491.9|391
1612451700000|2021-02-04 15:15:00|35531.9|35511.9|35494.4|35474.4|35533.8|35513.8|35482.5|35462.5|436
1612452000000|2021-02-04 15:20:00|35492.5|35472.5|35476.9|35456.9|35511.3|35491.3|35476.3|35456.3|371
1612452300000|2021-02-04 15:25:00|35476.3|35456.3|35421.9|35401.9|35481.9|35461.9|35391.9|35371.9|744
1612452600000|2021-02-04 15:30:00|35418.8|35398.8|35419.4|35399.4|35426.3|35406.3|35401.9|35381.9|626
1612452900000|2021-02-04 15:35:00|35421.9|35401.9|35478.8|35458.8|35485.7|35465.7|35421.9|35401.9|396
1612453200000|2021-02-04 15:40:00|35479.4|35459.4|35481.9|35461.9|35496.9|35476.9|35461.9|35441.9|323
1612453500000|2021-02-04 15:45:00|35479.4|35459.4|35418.2|35398.2|35479.4|35459.4|35398.8|35378.8|443
1612453800000|2021-02-04 15:50:00|35420.7|35400.7|35472.5|35452.5|35493.2|35473.2|35420.7|35400.7|344
1612454100000|2021-02-04 15:55:00|35473.2|35453.2|35460.7|35440.7|35505.7|35485.7|35460|35440|605
1612454400000|2021-02-04 16:00:00|35460|35440|35505.7|35485.7|35505.7|35485.7|35431.3|35411.3|357
1612454700000|2021-02-04 16:05:00|35508.2|35488.2|35503.8|35483.8|35520.7|35500.7|35483.2|35463.2|209
1612455000000|2021-02-04 16:10:00|35503.2|35483.2|35510.7|35490.7|35512.6|35492.6|35485.7|35465.7|169
1612455300000|2021-02-04 16:15:00|35513.2|35493.2|35492.6|35472.6|35518.2|35498.2|35471.9|35451.9|278
1612455600000|2021-02-04 16:20:00|35494.4|35474.4|35523.8|35503.8|35534.4|35514.4|35494.4|35474.4|177
1612455900000|2021-02-04 16:25:00|35523.2|35503.2|35514.4|35494.4|35529.4|35509.4|35511.9|35491.9|229
1612456200000|2021-02-04 16:30:00|35515.1|35495.1|35522.6|35502.6|35545.7|35525.7|35514.4|35494.4|206
1612456500000|2021-02-04 16:35:00|35520.7|35500.7|35507.6|35487.6|35527.6|35507.6|35503.2|35483.2|167
1612456800000|2021-02-04 16:40:00|35505.7|35485.7|35518.8|35498.8|35530.7|35510.7|35503.2|35483.2|135
1612457100000|2021-02-04 16:45:00|35518.2|35498.2|35545.7|35525.7|35558.2|35538.2|35510.7|35490.7|338
1612457400000|2021-02-04 16:50:00|35543.8|35523.8|35531.9|35511.9|35551.9|35531.9|35511.3|35491.3|293
1612457700000|2021-02-04 16:55:00|35530.7|35510.7|35556.3|35536.3|35556.9|35536.9|35512.5|35492.5|232
1612458000000|2021-02-04 17:00:00|35553.8|35533.8|35505|35485|35556.3|35536.3|35505|35485|211
1612458300000|2021-02-04 17:05:00|35503.2|35483.2|35535|35515|35535|35515|35488.8|35468.8|127
1612458600000|2021-02-04 17:10:00|35536.9|35516.9|35526.9|35506.9|35538.8|35518.8|35526.9|35506.9|93
1612458900000|2021-02-04 17:15:00|35524.4|35504.4|35495.7|35475.7|35530.7|35510.7|35490.7|35470.7|353
1612459200000|2021-02-04 17:20:00|35493.8|35473.8|35505.7|35485.7|35514.4|35494.4|35490.7|35470.7|141
1612459500000|2021-02-04 17:25:00|35503.8|35483.8|35490.7|35470.7|35507.6|35487.6|35490.7|35470.7|235
1612459800000|2021-02-04 17:30:00|35488.8|35468.8|35516.9|35496.9|35522.6|35502.6|35482.6|35462.6|176
1612460100000|2021-02-04 17:35:00|35515.1|35495.1|35513.2|35493.2|35522.6|35502.6|35510.7|35490.7|209
1612460400000|2021-02-04 17:40:00|35512.6|35492.6|35511.9|35491.9|35514.4|35494.4|35490.1|35470.1|370
1612460700000|2021-02-04 17:45:00|35511.3|35491.3|35528.8|35508.8|35535.7|35515.7|35509.4|35489.4|193
1612461000000|2021-02-04 17:50:00|35527.6|35507.6|35527.6|35507.6|35529.4|35509.4|35507.6|35487.6|82
1612461300000|2021-02-04 17:55:00|35529.4|35509.4|35571.3|35551.3|35571.3|35551.3|35526.9|35506.9|1136
1612461600000|2021-02-04 18:00:00|35572.6|35552.6|35519.5|35499.5|35572.6|35552.6|35514.5|35494.5|235
1612461900000|2021-02-04 18:05:00|35517.6|35497.6|35535.1|35515.1|35539.5|35519.5|35517.6|35497.6|91
1612462200000|2021-02-04 18:10:00|35534.5|35514.5|35549.5|35529.5|35554.5|35534.5|35534.5|35514.5|116
1612462500000|2021-02-04 18:15:00|35546.3|35526.3|35537|35517|35546.3|35526.3|35531.3|35511.3|136
1612462800000|2021-02-04 18:20:00|35536.3|35516.3|35545.1|35525.1|35545.1|35525.1|35536.3|35516.3|149
1612463100000|2021-02-04 18:25:00|35544.5|35524.5|35539.5|35519.5|35546.3|35526.3|35532|35512|129
1612463400000|2021-02-04 18:30:00|35536.3|35516.3|35534.5|35514.5|35541.3|35521.3|35534.5|35514.5|36
1612463700000|2021-02-04 18:35:00|35535.1|35515.1|35515.1|35495.1|35539.5|35519.5|35511.3|35491.3|85
1612464000000|2021-02-04 18:40:00|35517|35497|35514.5|35494.5|35534.5|35514.5|35514.5|35494.5|46
1612464300000|2021-02-04 18:45:00|35516.3|35496.3|35516.3|35496.3|35517.6|35497.6|35499.5|35479.5|91
1612464600000|2021-02-04 18:50:00|35518.8|35498.8|35492.6|35472.6|35519.5|35499.5|35487.6|35467.6|136
1612464900000|2021-02-04 18:55:00|35494.5|35474.5|35509.5|35489.5|35519.5|35499.5|35494.5|35474.5|96
1612465200000|2021-02-04 19:00:00|35508.2|35488.2|35511.3|35491.3|35513.2|35493.2|35493.8|35473.8|236
1612465500000|2021-02-04 19:05:00|35510.7|35490.7|35518.2|35498.2|35523.2|35503.2|35508.8|35488.8|24
1612465800000|2021-02-04 19:10:00|35515.7|35495.7|35508.8|35488.8|35518.2|35498.2|35503.8|35483.8|54
1612466100000|2021-02-04 19:15:00|35510.7|35490.7|35506.3|35486.3|35515.7|35495.7|35503.2|35483.2|31
1612466400000|2021-02-04 19:20:00|35508.2|35488.2|35500.7|35480.7|35508.2|35488.2|35493.8|35473.8|85
1612466700000|2021-02-04 19:25:00|35498.2|35478.2|35503.2|35483.2|35505.7|35485.7|35498.2|35478.2|31
1612467000000|2021-02-04 19:30:00|35505.1|35485.1|35501.4|35481.4|35508.2|35488.2|35499.5|35479.5|51
1612467300000|2021-02-04 19:35:00|35500.7|35480.7|35503.9|35483.9|35506.4|35486.4|35500.7|35480.7|42
1612467600000|2021-02-04 19:40:00|35506.4|35486.4|35508.2|35488.2|35508.2|35488.2|35503.2|35483.2|99
1612467900000|2021-02-04 19:45:00|35506.4|35486.4|35508.2|35488.2|35513.2|35493.2|35505.7|35485.7|19
1612468200000|2021-02-04 19:50:00|35509.5|35489.5|35508.2|35488.2|35513.2|35493.2|35508.2|35488.2|14
1612468500000|2021-02-04 19:55:00|35508.9|35488.9|35503.2|35483.2|35513.2|35493.2|35503.2|35483.2|67
1612468800000|2021-02-04 20:00:00|35501.4|35481.4|35500.7|35480.7|35501.4|35481.4|35495.7|35475.7|28
1612469100000|2021-02-04 20:05:00|35501.4|35481.4|35500.7|35480.7|35505.1|35485.1|35500.1|35480.1|27
1612469400000|2021-02-04 20:10:00|35502.6|35482.6|35490.7|35470.7|35502.6|35482.6|35490.7|35470.7|28
1612469700000|2021-02-04 20:15:00|35491.4|35471.4|35493.9|35473.9|35503.2|35483.2|35491.4|35471.4|15
1612470000000|2021-02-04 20:20:00|35495.7|35475.7|35493.2|35473.2|35496.4|35476.4|35493.2|35473.2|7
1612470300000|2021-02-04 20:25:00|35493.9|35473.9|35495.1|35475.1|35496.4|35476.4|35492.6|35472.6|93
1612470600000|2021-02-04 20:30:00|35493.2|35473.2|35500.1|35480.1|35500.1|35480.1|35492.6|35472.6|19
1612470900000|2021-02-04 20:35:00|35502|35482|35515.1|35495.1|35519.5|35499.5|35502|35482|67
1612471200000|2021-02-04 20:40:00|35517|35497|35512|35492|35520.1|35500.1|35509.5|35489.5|82
1612471500000|2021-02-04 20:45:00|35512.6|35492.6|35512|35492|35517|35497|35512|35492|31
1612471800000|2021-02-04 20:50:00|35513.3|35493.3|35513.9|35493.9|35517|35497|35507|35487|30
1612472100000|2021-02-04 20:55:00|35512|35492|35517|35497|35517|35497|35512|35492|69
1612472400000|2021-02-04 21:00:00|35515.1|35495.1|35517|35497|35517|35497|35512|35492|38
1612472700000|2021-02-04 21:05:00|35522|35502|35537|35517|35537|35517|35522|35502|32
1612473000000|2021-02-04 21:10:00|35534.5|35514.5|35532|35512|35537|35517|35529.5|35509.5|18
1612473300000|2021-02-04 21:15:00|||||||||14
1612473600000|2021-02-04 21:20:00|35531.4|35511.4|35525.1|35505.1|35532|35512|35525.1|35505.1|8
1612473900000|2021-02-04 21:25:00|35524.5|35504.5|35539.5|35519.5|35544.5|35524.5|35524.5|35504.5|71
1612474200000|2021-02-04 21:30:00|35540.1|35520.1|35532|35512|35542.6|35522.6|35522.6|35502.6|42
1612474500000|2021-02-04 21:35:00|35534.5|35514.5|35541.4|35521.4|35542|35522|35532|35512|6
1612474800000|2021-02-04 21:40:00|35538.9|35518.9|35542|35522|35542|35522|35538.9|35518.9|9
1612475100000|2021-02-04 21:45:00|35540.2|35520.2|35549.5|35529.5|35552|35532|35537|35517|35
1612475400000|2021-02-04 21:50:00|35551.4|35531.4|35557|35537|35557|35537|35547|35527|23
1612475700000|2021-02-04 21:55:00|35559.5|35539.5|35546.4|35526.4|35562|35542|35546.4|35526.4|77
1612479600000|2021-02-04 23:00:00|35554.6|35534.6|35572|35552|35572|35552|35545.8|35525.8|54
1612479900000|2021-02-04 23:05:00|35571.4|35551.4|35590.8|35570.8|35603.3|35583.3|35571.4|35551.4|94
1612480200000|2021-02-04 23:10:00|35593.3|35573.3|35590.8|35570.8|35593.3|35573.3|35590.8|35570.8|17
1612480500000|2021-02-04 23:15:00|35588.3|35568.3|35602.1|35582.1|35604.6|35584.6|35573.3|35553.3|54
1612480800000|2021-02-04 23:20:00|35599.6|35579.6|35589.6|35569.6|35599.6|35579.6|35589.6|35569.6|12
1612481100000|2021-02-04 23:25:00|35589|35569|35592.1|35572.1|35594|35574|35587.1|35567.1|22
1612481400000|2021-02-04 23:30:00|35594|35574|35612.1|35592.1|35612.1|35592.1|35592.1|35572.1|67
1612481700000|2021-02-04 23:35:00|35611.5|35591.5|35604|35584|35612.1|35592.1|35592.1|35572.1|38
1612482000000|2021-02-04 23:40:00|35602.1|35582.1|35604.6|35584.6|35606.5|35586.5|35592.1|35572.1|24
1612482300000|2021-02-04 23:45:00|35602.1|35582.1|35600.2|35580.2|35607.1|35587.1|35587.7|35567.7|52
1612482600000|2021-02-04 23:50:00|35602.1|35582.1|35624.6|35604.6|35624.6|35604.6|35599.6|35579.6|41
1612482900000|2021-02-04 23:55:00|35627.1|35607.1|35632.1|35612.1|35637.1|35617.1|35622.1|35602.1|80
1612483200000|2021-02-05 00:00:00|35631.5|35611.5|35647.1|35627.1|35647.1|35627.1|35631.5|35611.5|56
1612483500000|2021-02-05 00:05:00|35649.6|35629.6|35632.1|35612.1|35652.1|35632.1|35629.6|35609.6|32
1612483800000|2021-02-05 00:10:00|35629.6|35609.6|35634|35614|35642.1|35622.1|35629.6|35609.6|20
1612484100000|2021-02-05 00:15:00|35634.6|35614.6|35632.1|35612.1|35637.1|35617.1|35627.1|35607.1|35
1612484400000|2021-02-05 00:20:00|35634|35614|35629.6|35609.6|35639|35619|35627.1|35607.1|31
1612484700000|2021-02-05 00:25:00|35627.7|35607.7|35627.1|35607.1|35634|35614|35627.1|35607.1|18
1612485000000|2021-02-05 00:30:00|35632.1|35612.1|35637.7|35617.7|35642.1|35622.1|35632.1|35612.1|29
1612485300000|2021-02-05 00:35:00|35639.6|35619.6|35612.1|35592.1|35639.6|35619.6|35612.1|35592.1|38
1612485600000|2021-02-05 00:40:00|35617.1|35597.1|35617.1|35597.1|35622.1|35602.1|35617.1|35597.1|27
1612485900000|2021-02-05 00:45:00|35619|35599|35607.1|35587.1|35620.2|35600.2|35607.1|35587.1|26
1612486200000|2021-02-05 00:50:00|35606.5|35586.5|35594|35574|35607.1|35587.1|35591.5|35571.5|46
1612486500000|2021-02-05 00:55:00|35592.1|35572.1|35612.7|35592.7|35614.6|35594.6|35592.1|35572.1|66
1612486800000|2021-02-05 01:00:00|35614.6|35594.6|35582.1|35562.1|35622.1|35602.1|35574.6|35554.6|234
1612487100000|2021-02-05 01:05:00|35581.5|35561.5|35552.1|35532.1|35605.2|35585.2|35549.6|35529.6|217
1612487400000|2021-02-05 01:10:00|35551.5|35531.5|35574|35554|35587.1|35567.1|35549.6|35529.6|139
1612487700000|2021-02-05 01:15:00|35572.1|35552.1|35610.2|35590.2|35622.1|35602.1|35572.1|35552.1|172
1612488000000|2021-02-05 01:20:00|35607.7|35587.7|35597.1|35577.1|35614.6|35594.6|35582.1|35562.1|129
1612488300000|2021-02-05 01:25:00|35601.5|35581.5|35637.1|35617.1|35642.1|35622.1|35599.6|35579.6|173
1612488600000|2021-02-05 01:30:00|35642.1|35622.1|35634|35614|35661.5|35641.5|35627.1|35607.1|140
1612488900000|2021-02-05 01:35:00|35636.5|35616.5|35649.6|35629.6|35670.9|35650.9|35629.6|35609.6|135
1612489200000|2021-02-05 01:40:00|35650.2|35630.2|35669|35649|35671.5|35651.5|35647.7|35627.7|88
1612489500000|2021-02-05 01:45:00|35667.1|35647.1|35639.6|35619.6|35671.5|35651.5|35639.6|35619.6|78
1612489800000|2021-02-05 01:50:00|35637.1|35617.1|35646.5|35626.5|35649.6|35629.6|35610.2|35590.2|125
1612490100000|2021-02-05 01:55:00|35644.6|35624.6|35661.5|35641.5|35667.1|35647.1|35641.5|35621.5|89
1612490400000|2021-02-05 02:00:00|35664|35644|35692.1|35672.1|35707.1|35687.1|35664|35644|229
1612490700000|2021-02-05 02:05:00|35692.7|35672.7|35677.1|35657.1|35699|35679|35677.1|35657.1|87
1612491000000|2021-02-05 02:10:00|35677.7|35657.7|35672.1|35652.1|35686.5|35666.5|35667.1|35647.1|141
1612491300000|2021-02-05 02:15:00|35677.1|35657.1|35695.9|35675.9|35696.5|35676.5|35677.1|35657.1|63
1612491600000|2021-02-05 02:20:00|35696.5|35676.5|35684.6|35664.6|35696.5|35676.5|35684.6|35664.6|37
1612491900000|2021-02-05 02:25:00|35686.5|35666.5|35677.1|35657.1|35687.1|35667.1|35677.1|35657.1|29
1612492200000|2021-02-05 02:30:00|35677.7|35657.7|35672.7|35652.7|35677.7|35657.7|35642.1|35622.1|169
1612492500000|2021-02-05 02:35:00|35672.1|35652.1|35667.7|35647.7|35694|35674|35652.7|35632.7|100
1612492800000|2021-02-05 02:40:00|35668.3|35648.3|35612.1|35592.1|35674|35654|35604.6|35584.6|170
1612493100000|2021-02-05 02:45:00|35609|35589|35632.1|35612.1|35634.6|35614.6|35602.1|35582.1|149
1612493400000|2021-02-05 02:50:00|35629.6|35609.6|35610.2|35590.2|35632.1|35612.1|35604|35584|56
1612493700000|2021-02-05 02:55:00|35610.8|35590.8|35605.2|35585.2|35634.6|35614.6|35602.7|35582.7|83
1612494000000|2021-02-05 03:00:00|35607.1|35587.1|35597.1|35577.1|35609.6|35589.6|35587.1|35567.1|153
1612494300000|2021-02-05 03:05:00|35600.2|35580.2|35657.1|35637.1|35662.1|35642.1|35600.2|35580.2|168
1612494600000|2021-02-05 03:10:00|35662.1|35642.1|35650.2|35630.2|35667.1|35647.1|35642.7|35622.7|100
1612494900000|2021-02-05 03:15:00|35650.8|35630.8|35659.6|35639.6|35660.2|35640.2|35642.1|35622.1|64
1612495200000|2021-02-05 03:20:00|35662.1|35642.1|35672.1|35652.1|35687.1|35667.1|35662.1|35642.1|130
1612495500000|2021-02-05 03:25:00|35667.7|35647.7|35687.1|35667.1|35690.2|35670.2|35662.1|35642.1|162
1612495800000|2021-02-05 03:30:00|35687.7|35667.7|35669|35649|35687.7|35667.7|35661.5|35641.5|59
1612496100000|2021-02-05 03:35:00|35667.1|35647.1|35651.5|35631.5|35669|35649|35650.2|35630.2|53
1612496400000|2021-02-05 03:40:00|35652.1|35632.1|35626.5|35606.5|35657.1|35637.1|35624.6|35604.6|76
1612496700000|2021-02-05 03:45:00|35627.1|35607.1|35622.1|35602.1|35629|35609|35617.7|35597.7|38
1612497000000|2021-02-05 03:50:00|35624|35604|35631.5|35611.5|35636.5|35616.5|35624|35604|34
1612497300000|2021-02-05 03:55:00|35632.1|35612.1|35625.2|35605.2|35639|35619|35625.2|35605.2|197
1612497600000|2021-02-05 04:00:00|35626.4|35606.4|35640.8|35620.8|35643.3|35623.3|35625.8|35605.8|91
1612497900000|2021-02-05 04:05:00|35641.4|35621.4|35630.8|35610.8|35643.3|35623.3|35630.8|35610.8|31
1612498200000|2021-02-05 04:10:00|35631.5|35611.5|35618.3|35598.3|35633.3|35613.3|35615.8|35595.8|26
1612498500000|2021-02-05 04:15:00|35620.2|35600.2|35618.3|35598.3|35633.3|35613.3|35618.3|35598.3|21
1612498800000|2021-02-05 04:20:00|35615.8|35595.8|35623.3|35603.3|35628.3|35608.3|35615.8|35595.8|17
1612499100000|2021-02-05 04:25:00|35620.8|35600.8|35609|35589|35627.7|35607.7|35609|35589|19
1612499400000|2021-02-05 04:30:00|35607.1|35587.1|35598.4|35578.4|35608.3|35588.3|35595.2|35575.2|35
1612499700000|2021-02-05 04:35:00|35600.2|35580.2|35603.4|35583.4|35607.7|35587.7|35600.2|35580.2|18
1612500000000|2021-02-05 04:40:00|35605.2|35585.2|35598.4|35578.4|35610.2|35590.2|35598.4|35578.4|23
1612500300000|2021-02-05 04:45:00|35599|35579|35599|35579|35605.2|35585.2|35596.5|35576.5|25
1612500600000|2021-02-05 04:50:00|35598.4|35578.4|35605.9|35585.9|35605.9|35585.9|35594|35574|14
1612500900000|2021-02-05 04:55:00|35607.8|35587.8|35598.4|35578.4|35610.9|35590.9|35594|35574|24
1612501200000|2021-02-05 05:00:00|35593.4|35573.4|35603.4|35583.4|35605.9|35585.9|35588.4|35568.4|53
1612501500000|2021-02-05 05:05:00|35601.5|35581.5|35605.3|35585.3|35607.1|35587.1|35588.4|35568.4|36
1612501800000|2021-02-05 05:10:00|35605.9|35585.9|35605.9|35585.9|35613.4|35593.4|35603.4|35583.4|40
1612502100000|2021-02-05 05:15:00|35606.5|35586.5|35608.4|35588.4|35613.4|35593.4|35603.4|35583.4|37
1612502400000|2021-02-05 05:20:00|35610.3|35590.3|35604|35584|35618.4|35598.4|35604|35584|53
1612502700000|2021-02-05 05:25:00|35605.9|35585.9|35613.4|35593.4|35618.4|35598.4|35604|35584|54
1612503000000|2021-02-05 05:30:00|35614|35594|35668.4|35648.4|35672.8|35652.8|35613.4|35593.4|280
1612503300000|2021-02-05 05:35:00|35670.9|35650.9|35723.4|35703.4|35728.4|35708.4|35668.4|35648.4|343
1612503600000|2021-02-05 05:40:00|35724|35704|35728.4|35708.4|35763.4|35743.4|35714|35694|347
1612503900000|2021-02-05 05:45:00|35729|35709|35732.8|35712.8|35772.8|35752.8|35729|35709|223
1612504200000|2021-02-05 05:50:00|35733.4|35713.4|35753.4|35733.4|35758.4|35738.4|35724.6|35704.6|123
1612504500000|2021-02-05 05:55:00|35755.9|35735.9|35753.4|35733.4|35758.4|35738.4|35730.9|35710.9|112
1612504800000|2021-02-05 06:00:00|35750.9|35730.9|35775.9|35755.9|35775.9|35755.9|35748.4|35728.4|124
1612505100000|2021-02-05 06:05:00|35778.4|35758.4|35762.8|35742.8|35798.4|35778.4|35762.8|35742.8|170
1612505400000|2021-02-05 06:10:00|35763.4|35743.4|35767.8|35747.8|35792.8|35772.8|35762.8|35742.8|118
1612505700000|2021-02-05 06:15:00|35769.7|35749.7|35783.4|35763.4|35785.3|35765.3|35769.7|35749.7|199
1612506000000|2021-02-05 06:20:00|35785.3|35765.3|35800.3|35780.3|35800.3|35780.3|35763.4|35743.4|196
1612506300000|2021-02-05 06:25:00|35798.4|35778.4|35793.4|35773.4|35810.3|35790.3|35788.4|35768.4|233
1612506600000|2021-02-05 06:30:00|35792.8|35772.8|35787.8|35767.8|35805.3|35785.3|35778.4|35758.4|182
1612506900000|2021-02-05 06:35:00|35785.9|35765.9|35742.2|35722.2|35787.8|35767.8|35737.8|35717.8|173
1612507200000|2021-02-05 06:40:00|35739.7|35719.7|35752.2|35732.2|35772.8|35752.8|35737.8|35717.8|103
1612507500000|2021-02-05 06:45:00|35751.6|35731.6|35744.7|35724.7|35752.2|35732.2|35727.2|35707.2|122
1612507800000|2021-02-05 06:50:00|35742.8|35722.8|35764.7|35744.7|35771.6|35751.6|35737.2|35717.2|88
1612508100000|2021-02-05 06:55:00|35766.6|35746.6|35774.7|35754.7|35787.2|35767.2|35760.3|35740.3|154
1612508400000|2021-02-05 07:00:00|35775.3|35755.3|35769|35749|35777.2|35757.2|35757.2|35737.2|113
1612508700000|2021-02-05 07:05:00|35775.3|35755.3|35797.8|35777.8|35802.2|35782.2|35775.3|35755.3|103
1612509000000|2021-02-05 07:10:00|35799.7|35779.7|35790.3|35770.3|35809.7|35789.7|35788.4|35768.4|160
1612509300000|2021-02-05 07:15:00|35788.4|35768.4|35780.9|35760.9|35790.3|35770.3|35778.4|35758.4|82
1612509600000|2021-02-05 07:20:00|35780.3|35760.3|35765.3|35745.3|35785.3|35765.3|35759|35739|89
1612509900000|2021-02-05 07:25:00|35763.4|35743.4|35783.4|35763.4|35785.3|35765.3|35763.4|35743.4|31
1612510200000|2021-02-05 07:30:00|35785.3|35765.3|35803.4|35783.4|35808.4|35788.4|35779|35759|80
1612510500000|2021-02-05 07:35:00|35804|35784|35761.5|35741.5|35805.9|35785.9|35761.5|35741.5|131
1612510800000|2021-02-05 07:40:00|35762.8|35742.8|35766.5|35746.5|35770.9|35750.9|35751.5|35731.5|90
1612511100000|2021-02-05 07:45:00|35768.4|35748.4|35777.8|35757.8|35777.8|35757.8|35764|35744|52
1612511400000|2021-02-05 07:50:00|35773.4|35753.4|35734.6|35714.6|35773.4|35753.4|35734.6|35714.6|99
1612511700000|2021-02-05 07:55:00|35738.4|35718.4|35746.5|35726.5|35763.4|35743.4|35734|35714|100
1612512000000|2021-02-05 08:00:00|35748.4|35728.4|35764|35744|35780.3|35760.3|35744|35724|162
1612512300000|2021-02-05 08:05:00|35765.9|35745.9|35810.3|35790.3|35810.3|35790.3|35759|35739|123
1612512600000|2021-02-05 08:10:00|35808.4|35788.4|35964.6|35944.6|35974.6|35954.6|35808.4|35788.4|727
1612512900000|2021-02-05 08:15:00|35965.2|35945.2|35962.1|35942.1|35982.7|35962.7|35934.6|35914.6|288
1612513200000|2021-02-05 08:20:00|35967.1|35947.1|35980.2|35960.2|36004.6|35984.6|35967.1|35947.1|334
1612513500000|2021-02-05 08:25:00|35978.3|35958.3|35957.7|35937.7|35984.6|35964.6|35957.7|35937.7|134
1612513800000|2021-02-05 08:30:00|35959.6|35939.6|35972.7|35952.7|35990.2|35970.2|35957.7|35937.7|142
1612514100000|2021-02-05 08:35:00|35974.6|35954.6|35962.7|35942.7|35999.6|35979.6|35952.7|35932.7|163
1612514400000|2021-02-05 08:40:00|35960.2|35940.2|35960.2|35940.2|35977.7|35957.7|35950.2|35930.2|122
1612514700000|2021-02-05 08:45:00|35959.6|35939.6|35952.1|35932.1|35992.7|35972.7|35952.1|35932.1|192
1612515000000|2021-02-05 08:50:00|35955.2|35935.2|35937.1|35917.1|35960.2|35940.2|35930.2|35910.2|128
1612515300000|2021-02-05 08:55:00|35935.2|35915.2|35960.2|35940.2|35980.2|35960.2|35935.2|35915.2|129
1612515600000|2021-02-05 09:00:00|35960.8|35940.8|35993.4|35973.4|35994.6|35974.6|35952.7|35932.7|283
1612515900000|2021-02-05 09:05:00|35991.5|35971.5|36029.6|36009.6|36034|36014|35989.6|35969.6|345
1612516200000|2021-02-05 09:10:00|36027.7|36007.7|36034.6|36014.6|36049.6|36029.6|36024|36004|220
1612516500000|2021-02-05 09:15:00|36035.2|36015.2|35994|35974|36035.2|36015.2|35990.3|35970.3|123
1612516800000|2021-02-05 09:20:00|35992.1|35972.1|36016.5|35996.5|36016.5|35996.5|35979.6|35959.6|104
1612517100000|2021-02-05 09:25:00|36014.6|35994.6|36000.2|35980.2|36016.5|35996.5|36000.2|35980.2|53
1612517400000|2021-02-05 09:30:00|35999.6|35979.6|36049.6|36029.6|36054.6|36034.6|35999|35979|162
1612517700000|2021-02-05 09:35:00|36049|36029|36019|35999|36049.6|36029.6|36012.7|35992.7|139
1612518000000|2021-02-05 09:40:00|36017.1|35997.1|35997.1|35977.1|36019.6|35999.6|35989.6|35969.6|221
1612518300000|2021-02-05 09:45:00|35996.5|35976.5|35962.7|35942.7|36011.5|35991.5|35954.6|35934.6|161
1612518600000|2021-02-05 09:50:00|35964.6|35944.6|35974.6|35954.6|35982.7|35962.7|35962.7|35942.7|86
1612518900000|2021-02-05 09:55:00|35972.7|35952.7|35955.2|35935.2|35982.7|35962.7|35950.2|35930.2|112
1612519200000|2021-02-05 10:00:00|35955.8|35935.8|35959.6|35939.6|35974.6|35954.6|35955.2|35935.2|152
1612519500000|2021-02-05 10:05:00|35962.1|35942.1|35967.7|35947.7|35972.7|35952.7|35949.6|35929.6|95
1612519800000|2021-02-05 10:10:00|35965.2|35945.2|35968.4|35948.4|35968.4|35948.4|35947.7|35927.7|82
1612520100000|2021-02-05 10:15:00|35965.2|35945.2|35967.7|35947.7|35970.2|35950.2|35958.3|35938.3|65
1612520400000|2021-02-05 10:20:00|35969.6|35949.6|35959.6|35939.6|35977.7|35957.7|35959.6|35939.6|98
1612520700000|2021-02-05 10:25:00|35960.2|35940.2|35966.4|35946.4|35966.4|35946.4|35955.8|35935.8|62
1612521000000|2021-02-05 10:30:00|35968.9|35948.9|35965.8|35945.8|35970.8|35950.8|35955.8|35935.8|81
1612521300000|2021-02-05 10:35:00|35968.3|35948.3|35946.4|35926.4|35970.8|35950.8|35946.4|35926.4|57
1612521600000|2021-02-05 10:40:00|35950.8|35930.8|35973.3|35953.3|35980.8|35960.8|35948.9|35928.9|55
1612521900000|2021-02-05 10:45:00|35973.9|35953.9|35948.3|35928.3|35973.9|35953.9|35946.4|35926.4|48
1612522200000|2021-02-05 10:50:00|35943.9|35923.9|35950.8|35930.8|35958.3|35938.3|35942.7|35922.7|68
1612522500000|2021-02-05 10:55:00|35951.4|35931.4|35951.4|35931.4|35956.4|35936.4|35941.4|35921.4|57
1612522800000|2021-02-05 11:00:00|35952|35932|35985.8|35965.8|35988.9|35968.9|35950.8|35930.8|83
1612523100000|2021-02-05 11:05:00|35988.3|35968.3|36000.8|35980.8|36005.8|35985.8|35983.3|35963.3|62
1612523400000|2021-02-05 11:10:00|35998.3|35978.3|35980.8|35960.8|35998.3|35978.3|35970.8|35950.8|77
1612523700000|2021-02-05 11:15:00|35981.4|35961.4|36027|36007|36031.4|36011.4|35981.4|35961.4|702
1612524000000|2021-02-05 11:20:00|36024.5|36004.5|35997|35977|36026.4|36006.4|35997|35977|157
1612524300000|2021-02-05 11:25:00|35996.4|35976.4|35987.6|35967.6|36005.1|35985.1|35987.6|35967.6|151
1612524600000|2021-02-05 11:30:00|35985.1|35965.1|35987|35967|36001.4|35981.4|35979.5|35959.5|168
1612524900000|2021-02-05 11:35:00|35987.6|35967.6|36002|35982|36005.1|35985.1|35987|35967|62
1612525200000|2021-02-05 11:40:00|36000.1|35980.1|36005.8|35985.8|36007.7|35987.7|35984.5|35964.5|168
1612525500000|2021-02-05 11:45:00|36006.4|35986.4|36015.8|35995.8|36030.8|36010.8|36005.8|35985.8|267
1612525800000|2021-02-05 11:50:00|36016.4|35996.4|36008.9|35988.9|36020.8|36000.8|36008.3|35988.3|62
1612526100000|2021-02-05 11:55:00|36006.4|35986.4|36010.8|35990.8|36010.8|35990.8|36005.8|35985.8|47
1612526400000|2021-02-05 12:00:00|36005.8|35985.8|35998.3|35978.3|36005.8|35985.8|35985.8|35965.8|90
1612526700000|2021-02-05 12:05:00|36000.2|35980.2|36015.8|35995.8|36017.7|35997.7|35998.3|35978.3|114
1612527000000|2021-02-05 12:10:00|36016.4|35996.4|36007|35987|36020.8|36000.8|36003.9|35983.9|78
1612527300000|2021-02-05 12:15:00|36008.9|35988.9|36025.8|36005.8|36042|36022|36005.8|35985.8|93
1612527600000|2021-02-05 12:20:00|36023.9|36003.9|36016.4|35996.4|36025.2|36005.2|36015.8|35995.8|47
1612527900000|2021-02-05 12:25:00|36015.8|35995.8|36025.8|36005.8|36032.7|36012.7|36015.8|35995.8|110
1612528200000|2021-02-05 12:30:00|36026.4|36006.4|36041.4|36021.4|36081.4|36061.4|36021.4|36001.4|330
1612528500000|2021-02-05 12:35:00|36039.5|36019.5|36040.8|36020.8|36053.9|36033.9|36038.9|36018.9|103
1612528800000|2021-02-05 12:40:00|36038.3|36018.3|36033.9|36013.9|36053.9|36033.9|36033.3|36013.3|120
1612529100000|2021-02-05 12:45:00|36035.2|36015.2|36026.4|36006.4|36038.9|36018.9|36023.9|36003.9|129
1612529400000|2021-02-05 12:50:00|36030.8|36010.8|36025.8|36005.8|36036.4|36016.4|36022.7|36002.7|118
1612529700000|2021-02-05 12:55:00|36023.9|36003.9|36017|35997|36034.5|36014.5|36012|35992|509
1612530000000|2021-02-05 13:00:00|36016.4|35996.4|35979.5|35959.5|36016.4|35996.4|35962|35942|638
1612530300000|2021-02-05 13:05:00|35981.4|35961.4|35934.7|35914.7|35996.4|35976.4|35929.7|35909.7|415
1612530600000|2021-02-05 13:10:00|35936.6|35916.6|35932.2|35912.2|35982.7|35962.7|35912.7|35892.7|379
1612530900000|2021-02-05 13:15:00|35932.7|35912.7|35909.7|35889.7|35939.7|35919.7|35906.6|35886.6|303
1612531200000|2021-02-05 13:20:00|35907.7|35887.7|35937.7|35917.7|35939.7|35919.7|35889.7|35869.7|332
1612531500000|2021-02-05 13:25:00|35939.7|35919.7|35905.2|35885.2|35939.7|35919.7|35895.8|35875.8|535
1612531800000|2021-02-05 13:30:00|35899.7|35879.7|35912.2|35892.2|35960.2|35940.2|35881.6|35861.6|480
1612532100000|2021-02-05 13:35:00|35909.7|35889.7|35949.7|35929.7|35960.2|35940.2|35897.2|35877.2|354
1612532400000|2021-02-05 13:40:00|35949.1|35929.1|35939.7|35919.7|35959.7|35939.7|35905.3|35885.3|314
1612532700000|2021-02-05 13:45:00|35937.8|35917.8|36019.7|35999.7|36020.3|36000.3|35937.8|35917.8|546
1612533000000|2021-02-05 13:50:00|36020.3|36000.3|35963.3|35943.3|36020.3|36000.3|35947.2|35927.2|428
1612533300000|2021-02-05 13:55:00|35967.8|35947.8|35901.6|35881.6|35969.7|35949.7|35890.3|35870.3|513
1612533600000|2021-02-05 14:00:00|35899.7|35879.7|35915.3|35895.3|35933.5|35913.5|35884.7|35864.7|370
1612533900000|2021-02-05 14:05:00|35913.3|35893.3|35884.7|35864.7|35932.2|35912.2|35865.3|35845.3|389
1612534200000|2021-02-05 14:10:00|35884.1|35864.1|35848.5|35828.5|35884.1|35864.1|35844.7|35824.7|425
1612534500000|2021-02-05 14:15:00|35846.6|35826.6|35851.6|35831.6|35868.5|35848.5|35828.5|35808.5|545
1612534800000|2021-02-05 14:20:00|35853.5|35833.5|35878.5|35858.5|35888.5|35868.5|35844.1|35824.1|348
1612535100000|2021-02-05 14:25:00|35877.9|35857.9|35910.4|35890.4|35913.5|35893.5|35877.9|35857.9|293
1612535400000|2021-02-05 14:30:00|35908.5|35888.5|35873.5|35853.5|35913.5|35893.5|35869.1|35849.1|379
1612535700000|2021-02-05 14:35:00|35871.6|35851.6|35839.1|35819.1|35884.1|35864.1|35838.5|35818.5|398
1612536000000|2021-02-05 14:40:00|35838.5|35818.5|35866|35846|35885.4|35865.4|35838.5|35818.5|339
1612536300000|2021-02-05 14:45:00|35864.1|35844.1|35821.6|35801.6|35878.5|35858.5|35819.1|35799.1|390
1612536600000|2021-02-05 14:50:00|35819.1|35799.1|35868.5|35848.5|35873.5|35853.5|35818.5|35798.5|323
1612536900000|2021-02-05 14:55:00|35866.6|35846.6|35866|35846|35878.5|35858.5|35826.6|35806.6|405
1612537200000|2021-02-05 15:00:00|35867.9|35847.9|35876.6|35856.6|35887.9|35867.9|35838.5|35818.5|320
1612537500000|2021-02-05 15:05:00|35874.1|35854.1|35909.1|35889.1|35928.5|35908.5|35874.1|35854.1|479
1612537800000|2021-02-05 15:10:00|35911.6|35891.6|35887.9|35867.9|35933.5|35913.5|35878.5|35858.5|341
1612538100000|2021-02-05 15:15:00|35886|35866|35816.6|35796.6|35887.9|35867.9|35810.4|35790.4|548
1612538400000|2021-02-05 15:20:00|35818.5|35798.5|35836|35816|35846|35826|35806|35786|413
1612538700000|2021-02-05 15:25:00|35837.9|35817.9|35858.5|35838.5|35871.6|35851.6|35833.5|35813.5|299
1612539000000|2021-02-05 15:30:00|35861.6|35841.6|35861.6|35841.6|35876.6|35856.6|35855.4|35835.4|326
1612539300000|2021-02-05 15:35:00|35861|35841|35843.5|35823.5|35864.1|35844.1|35823.5|35803.5|627
1612539600000|2021-02-05 15:40:00|35845.4|35825.4|35863.5|35843.5|35866|35846|35830.4|35810.4|246
1612539900000|2021-02-05 15:45:00|35864.1|35844.1|35878.5|35858.5|35891|35871|35853.5|35833.5|232
1612540200000|2021-02-05 15:50:00|35875.4|35855.4|35876|35856|35895.4|35875.4|35848.5|35828.5|515
1612540500000|2021-02-05 15:55:00|35875.4|35855.4|35878.5|35858.5|35913.5|35893.5|35873.5|35853.5|358
1612540800000|2021-02-05 16:00:00|35879.1|35859.1|35858.5|35838.5|35886|35866|35853.5|35833.5|187
1612541100000|2021-02-05 16:05:00|35857.3|35837.3|35861.6|35841.6|35871|35851|35852.9|35832.9|142
1612541400000|2021-02-05 16:10:00|35861|35841|35888.5|35868.5|35893.5|35873.5|35853.5|35833.5|229
1612541700000|2021-02-05 16:15:00|35886|35866|35870.4|35850.4|35888.5|35868.5|35858.5|35838.5|196
1612542000000|2021-02-05 16:20:00|35871.6|35851.6|35969.7|35949.7|35973.5|35953.5|35871.6|35851.6|775
1612542300000|2021-02-05 16:25:00|35967.2|35947.2|35966.6|35946.6|35989.7|35969.7|35964.7|35944.7|402
1612542600000|2021-02-05 16:30:00|35964.7|35944.7|35982.2|35962.2|35987.2|35967.2|35961.6|35941.6|189
1612542900000|2021-02-05 16:35:00|35982.8|35962.8|35935.3|35915.3|35984.7|35964.7|35935.3|35915.3|242
1612543200000|2021-02-05 16:40:00|35933.4|35913.4|35964.7|35944.7|35974.7|35954.7|35924.7|35904.7|268
1612543500000|2021-02-05 16:45:00|35962.8|35942.8|35950.9|35930.9|35969|35949|35941.5|35921.5|320
1612543800000|2021-02-05 16:50:00|35949|35929|35954.6|35934.6|35970.9|35950.9|35949|35929|210
1612544100000|2021-02-05 16:55:00|35956.5|35936.5|35965.9|35945.9|35969|35949|35940.9|35920.9|241
1612544400000|2021-02-05 17:00:00|35967.8|35947.8|36092.1|36072.1|36097.1|36077.1|35965.9|35945.9|1180
1612544700000|2021-02-05 17:05:00|36094.6|36074.6|36151.3|36131.3|36155|36135|36094.6|36074.6|1701
1612545000000|2021-02-05 17:10:00|36153.2|36133.2|36158.2|36138.2|36173.2|36153.2|36136.3|36116.3|477
1612545300000|2021-02-05 17:15:00|36153.2|36133.2|36183.2|36163.2|36188.2|36168.2|36150.1|36130.1|470
1612545600000|2021-02-05 17:20:00|36187.6|36167.6|36211.3|36191.3|36214.4|36194.4|36183.2|36163.2|767
1612545900000|2021-02-05 17:25:00|36212.5|36192.5|36240|36220|36243.7|36223.7|36206.3|36186.3|770
1612546200000|2021-02-05 17:30:00|36237.5|36217.5|36214.4|36194.4|36243.7|36223.7|36205|36185|544
1612546500000|2021-02-05 17:35:00|36212.5|36192.5|36222.5|36202.5|36227.5|36207.5|36211.9|36191.9|209
1612546800000|2021-02-05 17:40:00|36224.4|36204.4|36234.4|36214.4|36250.1|36230.1|36222.5|36202.5|387
1612547100000|2021-02-05 17:45:00|36232.5|36212.5|36221.3|36201.3|36234.4|36214.4|36211.8|36191.8|510
1612547400000|2021-02-05 17:50:00|36219.4|36199.4|36214.4|36194.4|36222.5|36202.5|36199.4|36179.4|508
1612547700000|2021-02-05 17:55:00|36212.5|36192.5|36246.3|36226.3|36281.2|36261.2|36212.5|36192.5|2365
1612548000000|2021-02-05 18:00:00|36245.7|36225.7|36265|36245|36275.6|36255.6|36228.8|36208.8|555
1612548300000|2021-02-05 18:05:00|36264.4|36244.4|36270|36250|36270|36250|36249.4|36229.4|137
1612548600000|2021-02-05 18:10:00|36270.6|36250.6|36292.5|36272.5|36296.9|36276.9|36269.4|36249.4|175
1612548900000|2021-02-05 18:15:00|36291.9|36271.9|36295|36275|36299.4|36279.4|36285.6|36265.6|162
1612549200000|2021-02-05 18:20:00|36294.4|36274.4|36292.5|36272.5|36300|36280|36290|36270|243
1612549500000|2021-02-05 18:25:00|36289.4|36269.4|36302.5|36282.5|36307.5|36287.5|36285|36265|118
1612549800000|2021-02-05 18:30:00|36304.4|36284.4|36297.5|36277.5|36312.5|36292.5|36296.9|36276.9|155
1612550100000|2021-02-05 18:35:00|36296.9|36276.9|36314.4|36294.4|36317.5|36297.5|36292.5|36272.5|105
1612550400000|2021-02-05 18:40:00|36315|36295|36331.3|36311.3|36336.3|36316.3|36312.5|36292.5|214
1612550700000|2021-02-05 18:45:00|36326.3|36306.3|36329.4|36309.4|36333.8|36313.8|36314.4|36294.4|157
1612551000000|2021-02-05 18:50:00|36327.5|36307.5|36279.4|36259.4|36329.4|36309.4|36268.8|36248.8|185
1612551300000|2021-02-05 18:55:00|36282.5|36262.5|36299.4|36279.4|36299.4|36279.4|36279.4|36259.4|107
1612551600000|2021-02-05 19:00:00|36301.3|36281.3|36304.4|36284.4|36311.3|36291.3|36296.3|36276.3|131
1612551900000|2021-02-05 19:05:00|36306.3|36286.3|36326.9|36306.9|36327.5|36307.5|36304.4|36284.4|96
1612552200000|2021-02-05 19:10:00|36327.5|36307.5|36328.7|36308.7|36344.4|36324.4|36327.5|36307.5|93
1612552500000|2021-02-05 19:15:00|36330.6|36310.6|36309.4|36289.4|36330.6|36310.6|36309.4|36289.4|253
1612552800000|2021-02-05 19:20:00|36307.5|36287.5|36295.6|36275.6|36307.5|36287.5|36290|36270|57
1612553100000|2021-02-05 19:25:00|36295|36275|36295.6|36275.6|36302.5|36282.5|36285.6|36265.6|48
1612553400000|2021-02-05 19:30:00|36292.5|36272.5|36276.9|36256.9|36305|36285|36274.4|36254.4|95
1612553700000|2021-02-05 19:35:00|36277.5|36257.5|36293.7|36273.7|36293.7|36273.7|36277.5|36257.5|35
1612554000000|2021-02-05 19:40:00|36295.6|36275.6|36287.5|36267.5|36303.1|36283.1|36287.5|36267.5|43
1612554300000|2021-02-05 19:45:00|36288.1|36268.1|36275.6|36255.6|36290.6|36270.6|36275.6|36255.6|48
1612554600000|2021-02-05 19:50:00|36275|36255|36264.4|36244.4|36275.6|36255.6|36261.9|36241.9|59
1612554900000|2021-02-05 19:55:00|36262.5|36242.5|36333.8|36313.8|36334.4|36314.4|36261.3|36241.3|139
1612555200000|2021-02-05 20:00:00|36334.4|36314.4|36379.4|36359.4|36379.4|36359.4|36325|36305|126
1612555500000|2021-02-05 20:05:00|36378.8|36358.8|36400.6|36380.6|36400.6|36380.6|36366.9|36346.9|323
1612555800000|2021-02-05 20:10:00|36400|36380|36393.8|36373.8|36402.5|36382.5|36388.8|36368.8|86
1612556100000|2021-02-05 20:15:00|36391.3|36371.3|36388.8|36368.8|36398.8|36378.8|36388.8|36368.8|36
1612556400000|2021-02-05 20:20:00|36389.4|36369.4|36396.9|36376.9|36397.5|36377.5|36389.4|36369.4|50
1612556700000|2021-02-05 20:25:00|36394.4|36374.4|36394.4|36374.4|36402.5|36382.5|36391.3|36371.3|71
1612557000000|2021-02-05 20:30:00|36392.5|36372.5|36389.4|36369.4|36396.3|36376.3|36379.4|36359.4|62
1612557300000|2021-02-05 20:35:00|36390|36370|36383.8|36363.8|36394.4|36374.4|36375|36355|33
1612557600000|2021-02-05 20:40:00|36379.4|36359.4|36374.4|36354.4|36384.4|36364.4|36374.4|36354.4|28
1612557900000|2021-02-05 20:45:00|36376.3|36356.3|36378.2|36358.2|36384.4|36364.4|36376.3|36356.3|55
1612558200000|2021-02-05 20:50:00|36376.3|36356.3|36342.5|36322.5|36376.3|36356.3|36339.4|36319.4|193
1612558500000|2021-02-05 20:55:00|36344.4|36324.4|36350.6|36330.6|36351.9|36331.9|36340.6|36320.6|54
1612558800000|2021-02-05 21:00:00|36350|36330|36355.6|36335.6|36355.6|36335.6|36340|36320|60
1612559100000|2021-02-05 21:05:00|36355|36335|36365|36345|36365|36345|36352.5|36332.5|19
1612559400000|2021-02-05 21:10:00|36362.5|36342.5|36367.5|36347.5|36374.4|36354.4|36360|36340|47
1612559700000|2021-02-05 21:15:00|36369.4|36349.4|36362.5|36342.5|36369.4|36349.4|36360|36340|19
1612560000000|2021-02-05 21:20:00|36366.9|36346.9|36363.1|36343.1|36378.1|36358.1|36362.5|36342.5|39
1612560300000|2021-02-05 21:25:00|36367.5|36347.5|36399.4|36379.4|36403.8|36383.8|36367.5|36347.5|40
1612560600000|2021-02-05 21:30:00|36398.8|36378.8|36384.4|36364.4|36405|36385|36384.4|36364.4|71
1612560900000|2021-02-05 21:35:00|36382.5|36362.5|36367.5|36347.5|36385|36365|36367.5|36347.5|39
1612561200000|2021-02-05 21:40:00|36369.4|36349.4|36377.5|36357.5|36380|36360|36369.4|36349.4|11
1612561500000|2021-02-05 21:45:00|36378.1|36358.1|36388.1|36368.1|36388.1|36368.1|36367.5|36347.5|68
1612561800000|2021-02-05 21:50:00|36388.7|36368.7|36386.2|36366.2|36392.5|36372.5|36383.1|36363.1|42
1612562100000|2021-02-05 21:55:00|36391.2|36371.2|36393.1|36373.1|36402.5|36382.5|36391.2|36371.2|98
1612738800000|2021-02-07 23:00:00|36443|36423|36473|36453|36488|36468|36431.1|36411.1|317
1612739100000|2021-02-07 23:05:00|36472|36452|36433|36413|36472|36452|36430.5|36410.5|137
1612739400000|2021-02-07 23:10:00|36430|36410|36465.5|36445.5|36478.6|36458.6|36430|36410|163
1612739700000|2021-02-07 23:15:00|36465|36445|36430.5|36410.5|36465|36445|36430.5|36410.5|56
1612740000000|2021-02-07 23:20:00|36432.5|36412.5|36438.6|36418.6|36450.5|36430.5|36432.5|36412.5|40
1612740300000|2021-02-07 23:25:00|36440.5|36420.5|36422.5|36402.5|36443|36423|36418|36398|55
1612740600000|2021-02-07 23:30:00|36420.5|36400.5|36405.5|36385.5|36425|36405|36400.5|36380.5|64
1612740900000|2021-02-07 23:35:00|36406.1|36386.1|36410.5|36390.5|36413|36393|36402.5|36382.5|23
1612741200000|2021-02-07 23:40:00|36413|36393|36428|36408|36435.5|36415.5|36406.1|36386.1|25
1612741500000|2021-02-07 23:45:00|36430|36410|36425.5|36405.5|36431.1|36411.1|36418|36398|32
1612741800000|2021-02-07 23:50:00|36425|36405|36420.5|36400.5|36433|36413|36417.5|36397.5|30
1612742100000|2021-02-07 23:55:00|36423|36403|36410.5|36390.5|36423|36403|36410.5|36390.5|21
1612742400000|2021-02-08 00:00:00|36415.5|36395.5|36410.5|36390.5|36423|36403|36405.5|36385.5|40
1612742700000|2021-02-08 00:05:00|36408|36388|36394.5|36374.5|36410.5|36390.5|36392.5|36372.5|33
1612743000000|2021-02-08 00:10:00|36392.5|36372.5|36405.5|36385.5|36410.5|36390.5|36382.5|36362.5|63
1612743300000|2021-02-08 00:15:00|36407.5|36387.5|36410.5|36390.5|36418|36398|36405.5|36385.5|39
1612743600000|2021-02-08 00:20:00|36411.1|36391.1|36405.5|36385.5|36413.6|36393.6|36405|36385|34
1612743900000|2021-02-08 00:25:00|36405|36385|36399.5|36379.5|36410.5|36390.5|36399.5|36379.5|34
1612744200000|2021-02-08 00:30:00|36402|36382|36361.5|36341.5|36402|36382|36360.9|36340.9|174
1612744500000|2021-02-08 00:35:00|36360.9|36340.9|36364.5|36344.5|36366.5|36346.5|36358.4|36338.4|107
1612744800000|2021-02-08 00:40:00|36366.5|36346.5|36404.5|36384.5|36409.5|36389.5|36366.5|36346.5|90
1612745100000|2021-02-08 00:45:00|36406.5|36386.5|36424.5|36404.5|36424.5|36404.5|36406.5|36386.5|97
1612745400000|2021-02-08 00:50:00|36419.5|36399.5|36364|36344|36424.5|36404.5|36360.9|36340.9|140
1612745700000|2021-02-08 00:55:00|36364.5|36344.5|36357|36337|36364.5|36344.5|36336.5|36316.5|210
1612746000000|2021-02-08 01:00:00|36369.5|36349.5|36390|36370|36392.5|36372.5|36272|36252|890
1612746300000|2021-02-08 01:05:00|36390.5|36370.5|36382.5|36362.5|36437.5|36417.5|36372.5|36352.5|496
1612746600000|2021-02-08 01:10:00|36382|36362|36364.5|36344.5|36397.5|36377.5|36357.5|36337.5|199
1612746900000|2021-02-08 01:15:00|36362.5|36342.5|36353.6|36333.6|36380.5|36360.5|36348|36328|264
1612747200000|2021-02-08 01:20:00|36355.5|36335.5|36335.5|36315.5|36356.1|36336.1|36311.1|36291.1|280
1612747500000|2021-02-08 01:25:00|36330.5|36310.5|36302.5|36282.5|36340|36320|36295.5|36275.5|189
1612747800000|2021-02-08 01:30:00|36305|36285|36295|36275|36329|36309|36290|36270|293
1612748100000|2021-02-08 01:35:00|36294.5|36274.5|36279.5|36259.5|36329.5|36309.5|36275|36255|279
1612748400000|2021-02-08 01:40:00|36280|36260|36280|36260|36312|36292|36279.5|36259.5|178
1612748700000|2021-02-08 01:45:00|36279.5|36259.5|36267|36247|36290.5|36270.5|36256.5|36236.5|199
1612749000000|2021-02-08 01:50:00|36266.5|36246.5|36284.5|36264.5|36289.5|36269.5|36255|36235|136
1612749300000|2021-02-08 01:55:00|36284|36264|36317|36297|36320|36300|36270|36250|174
1612749600000|2021-02-08 02:00:00|36317.5|36297.5|36317.5|36297.5|36320|36300|36299.5|36279.5|175
1612749900000|2021-02-08 02:05:00|36317|36297|36275|36255|36317.5|36297.5|36273.6|36253.6|122
1612750200000|2021-02-08 02:10:00|36275.5|36255.5|36285.5|36265.5|36290.5|36270.5|36263|36243|76
1612750500000|2021-02-08 02:15:00|36285|36265|36270.5|36250.5|36285.5|36265.5|36262.5|36242.5|71
1612750800000|2021-02-08 02:20:00|36267.5|36247.5|36283|36263|36285|36265|36258.6|36238.6|49
1612751100000|2021-02-08 02:25:00|36281.1|36261.1|36280.5|36260.5|36285.5|36265.5|36275.5|36255.5|19
1612751400000|2021-02-08 02:30:00|36278.6|36258.6|36305|36285|36315.5|36295.5|36277.5|36257.5|205
1612751700000|2021-02-08 02:35:00|36304.5|36284.5|36312.5|36292.5|36315.5|36295.5|36298|36278|133
1612752000000|2021-02-08 02:40:00|36315|36295|36320.5|36300.5|36340.5|36320.5|36315|36295|137
1612752300000|2021-02-08 02:45:00|36320|36300|36335.5|36315.5|36348|36328|36318|36298|149
1612752600000|2021-02-08 02:50:00|36336.1|36316.1|36328.6|36308.6|36348.6|36328.6|36310|36290|152
1612752900000|2021-02-08 02:55:00|36330.5|36310.5|36343.6|36323.6|36343.6|36323.6|36323.6|36303.6|90
1612753200000|2021-02-08 03:00:00|36345.5|36325.5|36345.5|36325.5|36351.1|36331.1|36322.5|36302.5|106
1612753500000|2021-02-08 03:05:00|36341.1|36321.1|36341.1|36321.1|36351.6|36331.6|36325.5|36305.5|97
1612753800000|2021-02-08 03:10:00|36341.6|36321.6|36350.5|36330.5|36352.5|36332.5|36330.5|36310.5|80
1612754100000|2021-02-08 03:15:00|36351.1|36331.1|36328.6|36308.6|36355.5|36335.5|36328|36308|81
1612754400000|2021-02-08 03:20:00|36325.5|36305.5|36296.6|36276.6|36331.1|36311.1|36291.1|36271.1|155
1612754700000|2021-02-08 03:25:00|36298.6|36278.6|36288.6|36268.6|36308|36288|36286.1|36266.1|81
1612755000000|2021-02-08 03:30:00|36286.1|36266.1|36300.5|36280.5|36313.6|36293.6|36283.6|36263.6|72
1612755300000|2021-02-08 03:35:00|36301.1|36281.1|36301.6|36281.6|36306.6|36286.6|36298.6|36278.6|37
1612755600000|2021-02-08 03:40:00|36303.6|36283.6|36309.1|36289.1|36316.6|36296.6|36296.6|36276.6|37
1612755900000|2021-02-08 03:45:00|36306.6|36286.6|36291.6|36271.6|36306.6|36286.6|36284.1|36264.1|58
1612756200000|2021-02-08 03:50:00|36289.1|36269.1|36294.1|36274.1|36296.6|36276.6|36287.1|36267.1|15
1612756500000|2021-02-08 03:55:00|36293.5|36273.5|36291.6|36271.6|36296|36276|36286.6|36266.6|25
1612756800000|2021-02-08 04:00:00|36293.5|36273.5|36298.5|36278.5|36303|36283|36286.6|36266.6|36
1612757100000|2021-02-08 04:05:00|36299.1|36279.1|36305.5|36285.5|36305.5|36285.5|36296.6|36276.6|19
1612757400000|2021-02-08 04:10:00|36308.5|36288.5|36306|36286|36311.6|36291.6|36306|36286|42
1612757700000|2021-02-08 04:15:00|36306.6|36286.6|36303.5|36283.5|36306.6|36286.6|36301.6|36281.6|26
1612758000000|2021-02-08 04:20:00|36301.6|36281.6|36297.1|36277.1|36308.5|36288.5|36296.6|36276.6|44
1612758300000|2021-02-08 04:25:00|36296.6|36276.6|36296.6|36276.6|36301.6|36281.6|36296.6|36276.6|19
1612758600000|2021-02-08 04:30:00|36294.6|36274.6|36286|36266|36294.6|36274.6|36276.6|36256.6|62
1612758900000|2021-02-08 04:35:00|36284.1|36264.1|36281.6|36261.6|36286.6|36266.6|36276.6|36256.6|11
1612759200000|2021-02-08 04:40:00|36277.1|36257.1|36281.6|36261.6|36283.5|36263.5|36277.1|36257.1|14
1612759500000|2021-02-08 04:45:00|36279.6|36259.6|36289.6|36269.6|36289.6|36269.6|36279.6|36259.6|26
1612759800000|2021-02-08 04:50:00|36286.6|36266.6|36271.6|36251.6|36289.6|36269.6|36271.6|36251.6|32
1612760100000|2021-02-08 04:55:00|36276.6|36256.6|36271.6|36251.6|36276.6|36256.6|36271|36251|25
1612760400000|2021-02-08 05:00:00|36271|36251|36296.6|36276.6|36299.1|36279.1|36268.5|36248.5|58
1612760700000|2021-02-08 05:05:00|36294.1|36274.1|36273.5|36253.5|36296.6|36276.6|36268.5|36248.5|56
1612761000000|2021-02-08 05:10:00|36275.5|36255.5|36278.5|36258.5|36288.5|36268.5|36275.5|36255.5|61
1612761300000|2021-02-08 05:15:00|36276|36256|36290.5|36270.5|36295.5|36275.5|36270.5|36250.5|37
1612761600000|2021-02-08 05:20:00|36290|36270|36298.5|36278.5|36298.5|36278.5|36280.5|36260.5|33
1612761900000|2021-02-08 05:25:00|36296.6|36276.6|36310.5|36290.5|36315.5|36295.5|36295.5|36275.5|75
1612762200000|2021-02-08 05:30:00|36311|36291|36280.5|36260.5|36325.5|36305.5|36240.5|36220.5|320
1612762500000|2021-02-08 05:35:00|36280|36260|36293|36273|36295.5|36275.5|36253|36233|113
1612762800000|2021-02-08 05:40:00|36292.5|36272.5|36293|36273|36300|36280|36275.5|36255.5|144
1612763100000|2021-02-08 05:45:00|36292.5|36272.5|36289.5|36269.5|36295.5|36275.5|36275.5|36255.5|108
1612763400000|2021-02-08 05:50:00|36289|36269|36280|36260|36289.5|36269.5|36273|36253|41
1612763700000|2021-02-08 05:55:00|36280.5|36260.5|36287|36267|36292.5|36272.5|36272.5|36252.5|86
1612764000000|2021-02-08 06:00:00|36285|36265|36290|36270|36295.5|36275.5|36275.5|36255.5|70
1612764300000|2021-02-08 06:05:00|36287.5|36267.5|36275|36255|36287.5|36267.5|36272.5|36252.5|91
1612764600000|2021-02-08 06:10:00|36275.5|36255.5|36265.5|36245.5|36275.5|36255.5|36242.5|36222.5|126
1612764900000|2021-02-08 06:15:00|36266|36246|36285.5|36265.5|36298|36278|36266|36246|86
1612765200000|2021-02-08 06:20:00|36287.5|36267.5|36290.5|36270.5|36297.5|36277.5|36285.5|36265.5|66
1612765500000|2021-02-08 06:25:00|36288|36268|36268|36248|36290.5|36270.5|36260.5|36240.5|105
1612765800000|2021-02-08 06:30:00|36265.5|36245.5|36269.5|36249.5|36275.5|36255.5|36248|36228|66
1612766100000|2021-02-08 06:35:00|36267|36247|36270.5|36250.5|36273|36253|36245.5|36225.5|87
1612766400000|2021-02-08 06:40:00|36270|36250|36277.5|36257.5|36277.5|36257.5|36268|36248|95
1612766700000|2021-02-08 06:45:00|36275.5|36255.5|36292.5|36272.5|36292.5|36272.5|36275|36255|63
1612767000000|2021-02-08 06:50:00|36295|36275|36315|36295|36322.5|36302.5|36295|36275|137
1612767300000|2021-02-08 06:55:00|36315.5|36295.5|36342.5|36322.5|36342.5|36322.5|36315.5|36295.5|130
1612767600000|2021-02-08 07:00:00|36340.5|36320.5|36352.5|36332.5|36352.5|36332.5|36318|36298|163
1612767900000|2021-02-08 07:05:00|36350.5|36330.5|36335|36315|36355.5|36335.5|36330|36310|91
1612768200000|2021-02-08 07:10:00|36335.5|36315.5|36336|36316|36340.5|36320.5|36323|36303|54
1612768500000|2021-02-08 07:15:00|36335.5|36315.5|36312.5|36292.5|36335.5|36315.5|36308|36288|68
1612768800000|2021-02-08 07:20:00|36315|36295|36313|36293|36320.5|36300.5|36307.5|36287.5|36
1612769100000|2021-02-08 07:25:00|36315|36295|36308|36288|36320.5|36300.5|36295|36275|66
1612769400000|2021-02-08 07:30:00|36307.5|36287.5|36328|36308|36328|36308|36300.5|36280.5|65
1612769700000|2021-02-08 07:35:00|36330.5|36310.5|36350.5|36330.5|36353|36333|36330.5|36310.5|118
1612770000000|2021-02-08 07:40:00|36350|36330|36370.5|36350.5|36380.5|36360.5|36345.5|36325.5|139
1612770300000|2021-02-08 07:45:00|36370|36350|36368|36348|36370|36350|36350.5|36330.5|109
1612770600000|2021-02-08 07:50:00|36365.5|36345.5|36345.5|36325.5|36374.5|36354.5|36345.5|36325.5|66
1612770900000|2021-02-08 07:55:00|36342.5|36322.5|36355.5|36335.5|36358|36338|36322.5|36302.5|107
1612771200000|2021-02-08 08:00:00|36350.5|36330.5|36380.5|36360.5|36380.5|36360.5|36325.5|36305.5|169
1612771500000|2021-02-08 08:05:00|36383|36363|36375.5|36355.5|36388|36368|36360.5|36340.5|183
1612771800000|2021-02-08 08:10:00|36375|36355|36350.5|36330.5|36375.5|36355.5|36345.5|36325.5|171
1612772100000|2021-02-08 08:15:00|36352.5|36332.5|36310.5|36290.5|36360.5|36340.5|36280|36260|204
1612772400000|2021-02-08 08:20:00|36312.5|36292.5|36347.5|36327.5|36347.5|36327.5|36310|36290|96
1612772700000|2021-02-08 08:25:00|36348|36328|36320.5|36300.5|36362.5|36342.5|36317.5|36297.5|163
1612773000000|2021-02-08 08:30:00|36320|36300|36315.5|36295.5|36333|36313|36301|36281|127
1612773300000|2021-02-08 08:35:00|36315|36295|36311|36291|36320.5|36300.5|36303.5|36283.5|85
1612773600000|2021-02-08 08:40:00|36313.5|36293.5|36325|36305|36330.5|36310.5|36310.5|36290.5|84
1612773900000|2021-02-08 08:45:00|36323|36303|36300|36280|36333|36313|36300|36280|115
1612774200000|2021-02-08 08:50:00|36300.5|36280.5|36288.5|36268.5|36312.5|36292.5|36280.5|36260.5|123
1612774500000|2021-02-08 08:55:00|36288|36268|36300.5|36280.5|36320|36300|36285|36265|75
1612774800000|2021-02-08 09:00:00|36302.5|36282.5|36320|36300|36330|36310|36300.5|36280.5|105
1612775100000|2021-02-08 09:05:00|36319.5|36299.5|36370.5|36350.5|36370.5|36350.5|36310.5|36290.5|213
1612775400000|2021-02-08 09:10:00|36370|36350|36346|36326|36372.5|36352.5|36346|36326|183
1612775700000|2021-02-08 09:15:00|36346.6|36326.6|36357.5|36337.5|36360.5|36340.5|36333.5|36313.5|196
1612776000000|2021-02-08 09:20:00|36355.5|36335.5|36356|36336|36356|36336|36341|36321|69
1612776300000|2021-02-08 09:25:00|36355|36335|36332.5|36312.5|36358.5|36338.5|36332.5|36312.5|61
1612776600000|2021-02-08 09:30:00|36330.5|36310.5|36334.5|36314.5|36339.5|36319.5|36312.5|36292.5|82
1612776900000|2021-02-08 09:35:00|36335|36315|36324.5|36304.5|36339.5|36319.5|36305.5|36285.5|86
1612777200000|2021-02-08 09:40:00|36322.5|36302.5|36324|36304|36328.5|36308.5|36314|36294|60
1612777500000|2021-02-08 09:45:00|36322|36302|36302|36282|36322|36302|36299.5|36279.5|105
1612777800000|2021-02-08 09:50:00|36299.5|36279.5|36312.5|36292.5|36319.5|36299.5|36297|36277|62
1612778100000|2021-02-08 09:55:00|36310|36290|36319.5|36299.5|36320|36300|36300.5|36280.5|81
1612778400000|2021-02-08 10:00:00|36320|36300|36334.5|36314.5|36342|36322|36319.5|36299.5|96
1612778700000|2021-02-08 10:05:00|36334|36314|36324|36304|36334|36314|36319.5|36299.5|39
1612779000000|2021-02-08 10:10:00|36322|36302|36319.5|36299.5|36322|36302|36312.5|36292.5|86
1612779300000|2021-02-08 10:15:00|36317|36297|36312|36292|36328.5|36308.5|36312|36292|58
1612779600000|2021-02-08 10:20:00|36311.5|36291.5|36309.5|36289.5|36327.5|36307.5|36309.5|36289.5|72
1612779900000|2021-02-08 10:25:00|36312|36292|36317|36297|36319.5|36299.5|36294.5|36274.5|66
1612780200000|2021-02-08 10:30:00|36316.5|36296.5|36304.5|36284.5|36319.5|36299.5|36299.5|36279.5|62
1612780500000|2021-02-08 10:35:00|36304|36284|36280.5|36260.5|36304.5|36284.5|36274.5|36254.5|94
1612780800000|2021-02-08 10:40:00|36280|36260|36289.5|36269.5|36290|36270|36275|36255|71
1612781100000|2021-02-08 10:45:00|36291.5|36271.5|36297|36277|36299|36279|36274.5|36254.5|75
1612781400000|2021-02-08 10:50:00|36294.5|36274.5|36281.5|36261.5|36294.5|36274.5|36281.5|36261.5|44
1612781700000|2021-02-08 10:55:00|36282|36262|36285.5|36265.5|36291.5|36271.5|36282|36262|47
1612782000000|2021-02-08 11:00:00|36287.5|36267.5|36299.5|36279.5|36302.5|36282.5|36284.5|36264.5|71
1612782300000|2021-02-08 11:05:00|36297|36277|36311.5|36291.5|36314.5|36294.5|36287.5|36267.5|79
1612782600000|2021-02-08 11:10:00|36312|36292|36333|36313|36333|36313|36304.5|36284.5|104
1612782900000|2021-02-08 11:15:00|36332.5|36312.5|36342|36322|36344.5|36324.5|36317|36297|89
1612783200000|2021-02-08 11:20:00|36342.5|36322.5|36337.5|36317.5|36342.5|36322.5|36334.5|36314.5|30
1612783500000|2021-02-08 11:25:00|36339.5|36319.5|36344.5|36324.5|36347.5|36327.5|36334.5|36314.5|50
1612783800000|2021-02-08 11:30:00|36347|36327|36342.5|36322.5|36347.5|36327.5|36334.5|36314.5|110
1612784100000|2021-02-08 11:35:00|36343|36323|36345.5|36325.5|36352.5|36332.5|36342.5|36322.5|97
1612784400000|2021-02-08 11:40:00|36347.5|36327.5|36358|36338|36378.5|36358.5|36334.5|36314.5|346
1612784700000|2021-02-08 11:45:00|36360|36340|36384.5|36364.5|36395|36375|36358|36338|134
1612785000000|2021-02-08 11:50:00|36382.5|36362.5|36392.5|36372.5|36394.5|36374.5|36378|36358|138
1612785300000|2021-02-08 11:55:00|36393|36373|36409.5|36389.5|36414.5|36394.5|36393|36373|283
1612785600000|2021-02-08 12:00:00|36409|36389|36393|36373|36409|36389|36387.5|36367.5|152
1612785900000|2021-02-08 12:05:00|36397|36377|36387.5|36367.5|36404.5|36384.5|36387|36367|79
1612786200000|2021-02-08 12:10:00|36384.5|36364.5|36405|36385|36407.5|36387.5|36384.5|36364.5|77
1612786500000|2021-02-08 12:15:00|36407.5|36387.5|36399.5|36379.5|36420|36400|36389.5|36369.5|142
1612786800000|2021-02-08 12:20:00|36399|36379|36379.5|36359.5|36399|36379|36369.5|36349.5|138
1612787100000|2021-02-08 12:25:00|36377.5|36357.5|36370|36350|36379.5|36359.5|36367|36347|107
1612787400000|2021-02-08 12:30:00|36369.5|36349.5|36364.5|36344.5|36372.5|36352.5|36354.5|36334.5|246
1612787700000|2021-02-08 12:35:00|36367|36347|36366.5|36346.5|36375.5|36355.5|36349|36329|246
1612788000000|2021-02-08 12:40:00|36367|36347|36349.5|36329.5|36376.5|36356.5|36349.5|36329.5|58
1612788300000|2021-02-08 12:45:00|36351.5|36331.5|36364|36344|36364|36344|36343.5|36323.5|78
1612788600000|2021-02-08 12:50:00|36363.5|36343.5|36379|36359|36389|36369|36361.5|36341.5|112
1612788900000|2021-02-08 12:55:00|36379.5|36359.5|36384|36364|36393.5|36373.5|36374.5|36354.5|88
1612789200000|2021-02-08 13:00:00|36386|36366|36426.5|36406.5|36426.5|36406.5|36376.5|36356.5|590
1612789500000|2021-02-08 13:05:00|36425.5|36405.5|36385.5|36365.5|36429|36409|36385.5|36365.5|443
1612789800000|2021-02-08 13:10:00|36383.5|36363.5|36383.5|36363.5|36391|36371|36349|36329|459
1612790100000|2021-02-08 13:15:00|36384|36364|36378.5|36358.5|36401|36381|36366.5|36346.5|231
1612790400000|2021-02-08 13:20:00|36374|36354|36403.5|36383.5|36408.5|36388.5|36373.5|36353.5|196
1612790700000|2021-02-08 13:25:00|36399|36379|36411.5|36391.5|36418.5|36398.5|36397|36377|211
1612791000000|2021-02-08 13:30:00|36413.5|36393.5|36468.5|36448.5|36476.5|36456.5|36406.5|36386.5|483
1612791300000|2021-02-08 13:35:00|36471|36451|36483.5|36463.5|36498.5|36478.5|36463.5|36443.5|398
1612791600000|2021-02-08 13:40:00|36481.5|36461.5|36508.5|36488.5|36516.5|36496.5|36481.5|36461.5|478
1612791900000|2021-02-08 13:45:00|36511.5|36491.5|36489|36469|36516|36496|36484|36464|400
1612792200000|2021-02-08 13:50:00|36488.5|36468.5|36511.5|36491.5|36513|36493|36468.5|36448.5|421
1612792500000|2021-02-08 13:55:00|36514.5|36494.5|36544.5|36524.5|36558.5|36538.5|36514.5|36494.5|676
1612792800000|2021-02-08 14:00:00|36542|36522|36581.5|36561.5|36629.5|36609.5|36542|36522|811
1612793100000|2021-02-08 14:05:00|36582|36562|36627|36607|36629.5|36609.5|36573.5|36553.5|503
1612793400000|2021-02-08 14:10:00|36627.5|36607.5|36674.5|36654.5|36687.5|36667.5|36627.5|36607.5|627
1612793700000|2021-02-08 14:15:00|36677|36657|36665|36645|36691.5|36671.5|36648.5|36628.5|507
1612794000000|2021-02-08 14:20:00|36667.5|36647.5|36632.5|36612.5|36675|36655|36622.5|36602.5|526
1612794300000|2021-02-08 14:25:00|36629.5|36609.5|36606.5|36586.5|36644.5|36624.5|36596.5|36576.5|546
1612794600000|2021-02-08 14:30:00|36607|36587|36654|36634|36654|36634|36589.5|36569.5|546
1612794900000|2021-02-08 14:35:00|36652|36632|36670.5|36650.5|36677.5|36657.5|36652|36632|701
1612795200000|2021-02-08 14:40:00|36668.5|36648.5|36693|36673|36705.5|36685.5|36663.5|36643.5|626
1612795500000|2021-02-08 14:45:00|36695.5|36675.5|36706.5|36686.5|36733.5|36713.5|36678|36658|605
1612795800000|2021-02-08 14:50:00|36708.5|36688.5|36683|36663|36708.5|36688.5|36654|36634|573
1612796100000|2021-02-08 14:55:00|36683.5|36663.5|36681|36661|36713.5|36693.5|36673.5|36653.5|425
1612796400000|2021-02-08 15:00:00|36680.5|36660.5|36738.5|36718.5|36740.5|36720.5|36680.5|36660.5|528
1612796700000|2021-02-08 15:05:00|36743.5|36723.5|36685.5|36665.5|36748.5|36728.5|36672.5|36652.5|557
1612797000000|2021-02-08 15:10:00|36688|36668|36691.5|36671.5|36695.5|36675.5|36662.5|36642.5|318
1612797300000|2021-02-08 15:15:00|36694|36674|36651.5|36631.5|36718.5|36698.5|36639.5|36619.5|1003
1612797600000|2021-02-08 15:20:00|36652|36632|36667.6|36647.6|36684|36664|36652|36632|327
1612797900000|2021-02-08 15:25:00|36662.6|36642.6|36673.5|36653.5|36683.5|36663.5|36640.6|36620.6|404
1612798200000|2021-02-08 15:30:00|36671.5|36651.5|36674.5|36654.5|36695|36675|36666.5|36646.5|326
1612798500000|2021-02-08 15:35:00|36679.5|36659.5|36676.5|36656.5|36694.5|36674.5|36656.5|36636.5|279
1612798800000|2021-02-08 15:40:00|36678.5|36658.5|36678.5|36658.5|36691|36671|36668.5|36648.5|464
1612799100000|2021-02-08 15:45:00|36675.5|36655.5|36646|36626|36680.5|36660.5|36645.5|36625.5|481
1612799400000|2021-02-08 15:50:00|36648|36628|36618.5|36598.5|36658.5|36638.5|36615.5|36595.5|478
1612799700000|2021-02-08 15:55:00|36620.5|36600.5|36620.5|36600.5|36623.5|36603.5|36603.5|36583.5|326
1612800000000|2021-02-08 16:00:00|36623.5|36603.5|36613|36593|36625.5|36605.5|36601.5|36581.5|224
1612800300000|2021-02-08 16:05:00|36613.5|36593.5|36595|36575|36619.5|36599.5|36587.5|36567.5|423
1612800600000|2021-02-08 16:10:00|36595.5|36575.5|36566.5|36546.5|36607.5|36587.5|36566.5|36546.5|291
1612800900000|2021-02-08 16:15:00|36565|36545|36569.5|36549.5|36595.5|36575.5|36549.5|36529.5|745
1612801200000|2021-02-08 16:20:00|36567|36547|36536.5|36516.5|36569.5|36549.5|36536.5|36516.5|195
1612801500000|2021-02-08 16:25:00|36534.5|36514.5|36572|36552|36574.5|36554.5|36534.5|36514.5|288
1612801800000|2021-02-08 16:30:00|36574.5|36554.5|36549|36529|36582.5|36562.5|36530|36510|350
1612802100000|2021-02-08 16:35:00|36547|36527|36565|36545|36569.5|36549.5|36547|36527|377
1612802400000|2021-02-08 16:40:00|36564.5|36544.5|36548.5|36528.5|36574.5|36554.5|36535|36515|382
1612802700000|2021-02-08 16:45:00|36546.5|36526.5|36576.5|36556.5|36588.5|36568.5|36543.5|36523.5|292
1612803000000|2021-02-08 16:50:00|36578.5|36558.5|36619|36599|36624|36604|36560.5|36540.5|284
1612803300000|2021-02-08 16:55:00|36621|36601|36640.5|36620.5|36661|36641|36619|36599|362
1612803600000|2021-02-08 17:00:00|36643|36623|36650.5|36630.5|36656|36636|36639|36619|169
1612803900000|2021-02-08 17:05:00|36651|36631|36666.5|36646.5|36666.5|36646.5|36648.5|36628.5|117
1612804200000|2021-02-08 17:10:00|36668.5|36648.5|36688.5|36668.5|36693.5|36673.5|36668.5|36648.5|214
1612804500000|2021-02-08 17:15:00|36688|36668|36701.5|36681.5|36703.5|36683.5|36686.5|36666.5|137
1612804800000|2021-02-08 17:20:00|36701|36681|36707.5|36687.5|36724.5|36704.5|36691.5|36671.5|276
1612805100000|2021-02-08 17:25:00|36707|36687|36708.5|36688.5|36716.5|36696.5|36703.5|36683.5|333
1612805400000|2021-02-08 17:30:00|36710.5|36690.5|36692|36672|36711|36691|36691|36671|296
1612805700000|2021-02-08 17:35:00|36691.5|36671.5|36683.5|36663.5|36708.5|36688.5|36676|36656|260
1612806000000|2021-02-08 17:40:00|36685.5|36665.5|36685|36665|36690.5|36670.5|36649|36629|588
1612806300000|2021-02-08 17:45:00|36685.5|36665.5|36685|36665|36697.5|36677.5|36675.5|36655.5|339
1612806600000|2021-02-08 17:50:00|36685.5|36665.5|36676|36656|36690|36670|36670.5|36650.5|354
1612806900000|2021-02-08 17:55:00|36675.5|36655.5|36682.5|36662.5|36683.5|36663.5|36654.5|36634.5|2741
1612807200000|2021-02-08 18:00:00|36680.5|36660.5|36688.5|36668.5|36691|36671|36677.5|36657.5|354
1612807500000|2021-02-08 18:05:00|36690.5|36670.5|36703.5|36683.5|36705.5|36685.5|36688.5|36668.5|437
1612807800000|2021-02-08 18:10:00|36705.5|36685.5|36708.5|36688.5|36708.5|36688.5|36700.5|36680.5|60
1612808100000|2021-02-08 18:15:00|36706.5|36686.5|36714|36694|36723.5|36703.5|36706.5|36686.5|211
1612808400000|2021-02-08 18:20:00|36716|36696|36708|36688|36716|36696|36705.5|36685.5|94
1612808700000|2021-02-08 18:25:00|36706|36686|36711|36691|36713.5|36693.5|36700.5|36680.5|95
1612809000000|2021-02-08 18:30:00|36713|36693|36718.5|36698.5|36718.5|36698.5|36708.5|36688.5|76
1612809300000|2021-02-08 18:35:00|36716.5|36696.5|36708.5|36688.5|36718.5|36698.5|36706.5|36686.5|73
1612809600000|2021-02-08 18:40:00|36706.5|36686.5|36720.5|36700.5|36723.5|36703.5|36706.5|36686.5|70
1612809900000|2021-02-08 18:45:00|36721.5|36701.5|36738.5|36718.5|36738.5|36718.5|36718.5|36698.5|141
1612810200000|2021-02-08 18:50:00|36740.5|36720.5|36718.5|36698.5|36751.5|36731.5|36718.5|36698.5|152
1612810500000|2021-02-08 18:55:00|36718|36698|36728.5|36708.5|36740.5|36720.5|36716|36696|115
1612810800000|2021-02-08 19:00:00|36731|36711|36728.5|36708.5|36743.5|36723.5|36721|36701|100
1612811100000|2021-02-08 19:05:00|36725.5|36705.5|36747.5|36727.5|36747.5|36727.5|36723.5|36703.5|106
1612811400000|2021-02-08 19:10:00|36745.5|36725.5|36753.5|36733.5|36753.5|36733.5|36743.5|36723.5|172
1612811700000|2021-02-08 19:15:00|36753|36733|36753.5|36733.5|36753.5|36733.5|36750.5|36730.5|55
1612812000000|2021-02-08 19:20:00|36752.5|36732.5|36778.5|36758.5|36778.5|36758.5|36750.5|36730.5|116
1612812300000|2021-02-08 19:25:00|36779|36759|36771|36751|36779|36759|36768.5|36748.5|41
1612812600000|2021-02-08 19:30:00|36769|36749|36758|36738|36769|36749|36757.5|36737.5|173
1612812900000|2021-02-08 19:35:00|36757.5|36737.5|36762.5|36742.5|36765.5|36745.5|36757.5|36737.5|43
1612813200000|2021-02-08 19:40:00|36760.5|36740.5|36765|36745|36767.5|36747.5|36760.5|36740.5|37
1612813500000|2021-02-08 19:45:00|36767.5|36747.5|36760|36740|36771.5|36751.5|36757.5|36737.5|37
1612813800000|2021-02-08 19:50:00|36762.5|36742.5|36762.5|36742.5|36762.5|36742.5|36757.5|36737.5|24
1612814100000|2021-02-08 19:55:00|36760.5|36740.5|36768|36748|36770.5|36750.5|36754.5|36734.5|46
1612814400000|2021-02-08 20:00:00|36767.5|36747.5|36765|36745|36768|36748|36763|36743|18
1612814700000|2021-02-08 20:05:00|36763|36743|36762.5|36742.5|36765.5|36745.5|36758|36738|29
1612815000000|2021-02-08 20:10:00|36763|36743|36772.5|36752.5|36777.5|36757.5|36763|36743|59
1612815300000|2021-02-08 20:15:00|36770.5|36750.5|36767.5|36747.5|36772.5|36752.5|36767.5|36747.5|22
1612815600000|2021-02-08 20:20:00|36765.5|36745.5|36773|36753|36777.5|36757.5|36765.5|36745.5|23
1612815900000|2021-02-08 20:25:00|36772.5|36752.5|36772.5|36752.5|36777.5|36757.5|36770.5|36750.5|28
1612816200000|2021-02-08 20:30:00|36773|36753|36770.5|36750.5|36777.5|36757.5|36770.5|36750.5|36
1612816500000|2021-02-08 20:35:00|36770|36750|36778|36758|36780|36760|36767.5|36747.5|32
1612816800000|2021-02-08 20:40:00|36777.5|36757.5|36775.5|36755.5|36780.5|36760.5|36773|36753|66
1612817100000|2021-02-08 20:45:00|36775|36755|36768|36748|36775|36755|36767.5|36747.5|29
1612817400000|2021-02-08 20:50:00|36770.5|36750.5|36780.5|36760.5|36780.5|36760.5|36763.5|36743.5|53
1612817700000|2021-02-08 20:55:00|36780|36760|36777.5|36757.5|36780|36760|36760.5|36740.5|72
1612818000000|2021-02-08 21:00:00|36778|36758|36785.5|36765.5|36787.5|36767.5|36775.5|36755.5|73
1612818300000|2021-02-08 21:05:00|36787.5|36767.5|36785.5|36765.5|36798.5|36778.5|36782.5|36762.5|181
1612818600000|2021-02-08 21:10:00|36788|36768|36790.5|36770.5|36793|36773|36785.5|36765.5|27
1612818900000|2021-02-08 21:15:00|36788|36768|36766|36746|36788|36768|36766|36746|26
1612819200000|2021-02-08 21:20:00|36768|36748|36768|36748|36768.5|36748.5|36765.5|36745.5|10
1612819500000|2021-02-08 21:25:00|36766|36746|36782.5|36762.5|36782.5|36762.5|36765.5|36745.5|55
1612819800000|2021-02-08 21:30:00|36785|36765|36787.5|36767.5|36795|36775|36785|36765|33
1612820100000|2021-02-08 21:35:00|36790|36770|36795|36775|36795|36775|36787.5|36767.5|33
1612820400000|2021-02-08 21:40:00|36794.5|36774.5|36801|36781|36803.5|36783.5|36789.5|36769.5|76
1612820700000|2021-02-08 21:45:00|36800.5|36780.5|36811|36791|36813.5|36793.5|36800.5|36780.5|133
1612821000000|2021-02-08 21:50:00|36810.5|36790.5|36806.5|36786.5|36813.5|36793.5|36804.5|36784.5|24
1612821300000|2021-02-08 21:55:00|36804.5|36784.5|36808|36788|36813|36793|36804.5|36784.5|87
1612825200000|2021-02-08 23:00:00|36809.5|36789.5|36792.5|36772.5|36810|36790|36787.5|36767.5|103
1612825500000|2021-02-08 23:05:00|36790|36770|36784.5|36764.5|36790|36770|36784.5|36764.5|29
1612825800000|2021-02-08 23:10:00|36784|36764|36787.5|36767.5|36787.5|36767.5|36784|36764|38
1612826100000|2021-02-08 23:15:00|36785.5|36765.5|36777.5|36757.5|36787.5|36767.5|36777.5|36757.5|46
1612826400000|2021-02-08 23:20:00|36780|36760|36762.5|36742.5|36782.5|36762.5|36760.5|36740.5|58
1612826700000|2021-02-08 23:25:00|36760.5|36740.5|36765.5|36745.5|36765.5|36745.5|36752.5|36732.5|24
1612827000000|2021-02-08 23:30:00|36767.5|36747.5|36765|36745|36772.5|36752.5|36762.5|36742.5|23
1612827300000|2021-02-08 23:35:00|36767.5|36747.5|36762.5|36742.5|36767.5|36747.5|36762.5|36742.5|12
1612827600000|2021-02-08 23:40:00|36765|36745|36767.5|36747.5|36770|36750|36765|36745|15
1612827900000|2021-02-08 23:45:00|36768|36748|36787.5|36767.5|36792.5|36772.5|36768|36748|37
1612828200000|2021-02-08 23:50:00|36785|36765|36785|36765|36790|36770|36783.5|36763.5|30
1612828500000|2021-02-08 23:55:00|36785.5|36765.5|36792.5|36772.5|36800|36780|36785.5|36765.5|35
1612828800000|2021-02-09 00:00:00|36787.5|36767.5|36780|36760|36790|36770|36767|36747|46
1612829100000|2021-02-09 00:05:00|36779.5|36759.5|36772.5|36752.5|36784.5|36764.5|36772.5|36752.5|32
1612829400000|2021-02-09 00:10:00|36770.5|36750.5|36782.5|36762.5|36792.5|36772.5|36770.5|36750.5|32
1612829700000|2021-02-09 00:15:00|36784.5|36764.5|36780|36760|36792.5|36772.5|36777.5|36757.5|23
1612830000000|2021-02-09 00:20:00|36780.5|36760.5|36795|36775|36797.5|36777.5|36777.5|36757.5|21
1612830300000|2021-02-09 00:25:00|36792.5|36772.5|36777.5|36757.5|36797.5|36777.5|36777.5|36757.5|19
1612830600000|2021-02-09 00:30:00|36780|36760|36797.5|36777.5|36802.5|36782.5|36777.5|36757.5|32
1612830900000|2021-02-09 00:35:00|36795.5|36775.5|36792.5|36772.5|36798.5|36778.5|36790|36770|22
1612831200000|2021-02-09 00:40:00|36792|36772|36792.5|36772.5|36792.5|36772.5|36787.5|36767.5|20
1612831500000|2021-02-09 00:45:00|36793|36773|36787.5|36767.5|36797.5|36777.5|36787.5|36767.5|46
1612831800000|2021-02-09 00:50:00|36788|36768|36812.5|36792.5|36812.5|36792.5|36787.5|36767.5|68
1612832100000|2021-02-09 00:55:00|36813|36793|36817|36797|36827.5|36807.5|36802.5|36782.5|112
1612832400000|2021-02-09 01:00:00|36808|36788|36752.5|36732.5|36808|36788|36742|36722|610
1612832700000|2021-02-09 01:05:00|36753|36733|36720|36700|36760.5|36740.5|36720|36700|294
1612833000000|2021-02-09 01:10:00|36720.5|36700.5|36725.5|36705.5|36753|36733|36718|36698|185
1612833300000|2021-02-09 01:15:00|36727.5|36707.5|36760.5|36740.5|36772|36752|36727.5|36707.5|198
1612833600000|2021-02-09 01:20:00|36757.5|36737.5|36748.5|36728.5|36765.5|36745.5|36739.5|36719.5|218
1612833900000|2021-02-09 01:25:00|36751.5|36731.5|36738.5|36718.5|36753.5|36733.5|36728.5|36708.5|121
1612834200000|2021-02-09 01:30:00|36740.5|36720.5|36718.5|36698.5|36748|36728|36705.5|36685.5|268
1612834500000|2021-02-09 01:35:00|36714|36694|36696.5|36676.5|36721.5|36701.5|36693.5|36673.5|220
1612834800000|2021-02-09 01:40:00|36694.5|36674.5|36721.5|36701.5|36721.5|36701.5|36688.5|36668.5|209
1612835100000|2021-02-09 01:45:00|36725.5|36705.5|36736|36716|36748|36728|36723|36703|145
1612835400000|2021-02-09 01:50:00|36733.5|36713.5|36726|36706|36735.5|36715.5|36718.5|36698.5|128
1612835700000|2021-02-09 01:55:00|36728|36708|36746.5|36726.5|36758.5|36738.5|36723.5|36703.5|155
1612836000000|2021-02-09 02:00:00|36748.5|36728.5|36768.5|36748.5|36783|36763|36748.5|36728.5|135
1612836300000|2021-02-09 02:05:00|36770.5|36750.5|36758.5|36738.5|36778.5|36758.5|36754|36734|90
1612836600000|2021-02-09 02:10:00|36760.5|36740.5|36768|36748|36773.5|36753.5|36753.5|36733.5|112
1612836900000|2021-02-09 02:15:00|36768.5|36748.5|36771|36751|36780.5|36760.5|36763.5|36743.5|63
1612837200000|2021-02-09 02:20:00|36769|36749|36780.5|36760.5|36780.5|36760.5|36768|36748|74
1612837500000|2021-02-09 02:25:00|36782.5|36762.5|36787.5|36767.5|36790.5|36770.5|36778|36758|56
1612837800000|2021-02-09 02:30:00|36785.5|36765.5|36770.5|36750.5|36787.5|36767.5|36758.5|36738.5|115
1612838100000|2021-02-09 02:35:00|36768.5|36748.5|36787|36767|36787|36767|36755.5|36735.5|132
1612838400000|2021-02-09 02:40:00|36785|36765|36749.5|36729.5|36785|36765|36741.5|36721.5|152
1612838700000|2021-02-09 02:45:00|36750|36730|36780.5|36760.5|36782.5|36762.5|36750|36730|91
1612839000000|2021-02-09 02:50:00|36780|36760|36807.5|36787.5|36807.5|36787.5|36775.5|36755.5|133
1612839300000|2021-02-09 02:55:00|36809.5|36789.5|36828.5|36808.5|36862.5|36842.5|36809.5|36789.5|297
1612839600000|2021-02-09 03:00:00|36830.5|36810.5|36848.5|36828.5|36848.5|36828.5|36823.5|36803.5|183
1612839900000|2021-02-09 03:05:00|36850.5|36830.5|36863.5|36843.5|36878.5|36858.5|36848.5|36828.5|264
1612840200000|2021-02-09 03:10:00|36866|36846|36880.5|36860.5|36885.5|36865.5|36855.5|36835.5|243
1612840500000|2021-02-09 03:15:00|36883|36863|36844|36824|36885.5|36865.5|36841.5|36821.5|205
1612840800000|2021-02-09 03:20:00|36846|36826|36819|36799|36861|36841|36817|36797|142
1612841100000|2021-02-09 03:25:00|36821.5|36801.5|36848.5|36828.5|36850.5|36830.5|36821.5|36801.5|169
1612841400000|2021-02-09 03:30:00|36846.5|36826.5|36840.5|36820.5|36848.5|36828.5|36838.5|36818.5|34
1612841700000|2021-02-09 03:35:00|36843|36823|36831.5|36811.5|36855|36835|36831.5|36811.5|65
1612842000000|2021-02-09 03:40:00|36829|36809|36850.5|36830.5|36850.5|36830.5|36827|36807|33
1612842300000|2021-02-09 03:45:00|36852.5|36832.5|36853.5|36833.5|36861|36841|36841.5|36821.5|57
1612842600000|2021-02-09 03:50:00|36856|36836|36856.5|36836.5|36864|36844|36853.5|36833.5|40
1612842900000|2021-02-09 03:55:00|36858.5|36838.5|36858.5|36838.5|36863.5|36843.5|36856|36836|25
1612843200000|2021-02-09 04:00:00|36856.5|36836.5|36851.5|36831.5|36859|36839|36848.5|36828.5|32
1612843500000|2021-02-09 04:05:00|36853.5|36833.5|36871.5|36851.5|36878.5|36858.5|36848.5|36828.5|82
1612843800000|2021-02-09 04:10:00|36873.5|36853.5|36873|36853|36873.5|36853.5|36868.5|36848.5|24
1612844100000|2021-02-09 04:15:00|36873.5|36853.5|36878.5|36858.5|36878.5|36858.5|36868.5|36848.5|35
1612844400000|2021-02-09 04:20:00|36876|36856|36883.5|36863.5|36890.5|36870.5|36876|36856|72
1612844700000|2021-02-09 04:25:00|36885.5|36865.5|36885.5|36865.5|36885.5|36865.5|36880.5|36860.5|17
1612845000000|2021-02-09 04:30:00|36883.5|36863.5|36885.5|36865.5|36888|36868|36881|36861|33
1612845300000|2021-02-09 04:35:00|36883.5|36863.5|36893.5|36873.5|36893.5|36873.5|36880.5|36860.5|63
1612845600000|2021-02-09 04:40:00|36894|36874|36901.5|36881.5|36906.5|36886.5|36890.5|36870.5|112
1612845900000|2021-02-09 04:45:00|36901|36881|36893.5|36873.5|36901.5|36881.5|36891.5|36871.5|12
1612846200000|2021-02-09 04:50:00|36891.5|36871.5|36878.5|36858.5|36891.5|36871.5|36876|36856|60
1612846500000|2021-02-09 04:55:00|36880.5|36860.5|36875.5|36855.5|36883.5|36863.5|36870.5|36850.5|36
1612846800000|2021-02-09 05:00:00|36873.5|36853.5|36891|36871|36896.5|36876.5|36873.5|36853.5|48
1612847100000|2021-02-09 05:05:00|36891.5|36871.5|36880.5|36860.5|36898.5|36878.5|36880|36860|28
1612847400000|2021-02-09 05:10:00|36878|36858|36895.5|36875.5|36895.5|36875.5|36877.5|36857.5|27
1612847700000|2021-02-09 05:15:00|36896|36876|36904.5|36884.5|36904.5|36884.5|36893.5|36873.5|51
1612848000000|2021-02-09 05:20:00|36901.5|36881.5|36915.5|36895.5|36923.5|36903.5|36901.5|36881.5|113
1612848300000|2021-02-09 05:25:00|36913.5|36893.5|36898.5|36878.5|36915.5|36895.5|36894.5|36874.5|67
1612848600000|2021-02-09 05:30:00|36900.5|36880.5|36900.5|36880.5|36925|36905|36876|36856|197
1612848900000|2021-02-09 05:35:00|36898.5|36878.5|36878.5|36858.5|36900.5|36880.5|36878.5|36858.5|89
1612849200000|2021-02-09 05:40:00|36880.5|36860.5|36870.5|36850.5|36886|36866|36851|36831|168
1612849500000|2021-02-09 05:45:00|36868.5|36848.5|36908.5|36888.5|36916.5|36896.5|36857.5|36837.5|199
1612849800000|2021-02-09 05:50:00|36913.5|36893.5|36928|36908|36945.5|36925.5|36913|36893|226
1612850100000|2021-02-09 05:55:00|36927.5|36907.5|36970.5|36950.5|36970.5|36950.5|36925.5|36905.5|212
1612850400000|2021-02-09 06:00:00|36968|36948|36954.6|36934.6|36984|36964|36942.5|36922.5|301
1612850700000|2021-02-09 06:05:00|36957.1|36937.1|36924.6|36904.6|36965|36945|36922.5|36902.5|270
1612851000000|2021-02-09 06:10:00|36927.5|36907.5|36927.1|36907.1|36939.6|36919.6|36915|36895|135
1612851300000|2021-02-09 06:15:00|36929.1|36909.1|36892.5|36872.5|36929.1|36909.1|36887.5|36867.5|167
1612851600000|2021-02-09 06:20:00|36890.5|36870.5|36887.5|36867.5|36892.5|36872.5|36867.5|36847.5|161
1612851900000|2021-02-09 06:25:00|36884.6|36864.6|36877.5|36857.5|36884.6|36864.6|36857.5|36837.5|162
1612852200000|2021-02-09 06:30:00|36880.5|36860.5|36902.1|36882.1|36902.5|36882.5|36870|36850|159
1612852500000|2021-02-09 06:35:00|36899.6|36879.6|36917.1|36897.1|36922.1|36902.1|36894.6|36874.6|147
1612852800000|2021-02-09 06:40:00|36917.5|36897.5|36919.6|36899.6|36932.5|36912.5|36914.1|36894.1|130
1612853100000|2021-02-09 06:45:00|36917.5|36897.5|36889.6|36869.6|36919.6|36899.6|36887.5|36867.5|89
1612853400000|2021-02-09 06:50:00|36889.1|36869.1|36877.5|36857.5|36899.6|36879.6|36872.5|36852.5|90
1612853700000|2021-02-09 06:55:00|36875|36855|36885.1|36865.1|36887.6|36867.6|36867.6|36847.6|162
1612854000000|2021-02-09 07:00:00|36887.6|36867.6|36882.6|36862.6|36889.6|36869.6|36867.6|36847.6|134
1612854300000|2021-02-09 07:05:00|36877.6|36857.6|36875.5|36855.5|36892.6|36872.6|36870.1|36850.1|74
1612854600000|2021-02-09 07:10:00|36877.6|36857.6|36872.1|36852.1|36889.6|36869.6|36864.6|36844.6|93
1612854900000|2021-02-09 07:15:00|36872.6|36852.6|36902.6|36882.6|36908|36888|36872.6|36852.6|363
1612855200000|2021-02-09 07:20:00|36900.5|36880.5|36903.5|36883.5|36923|36903|36898|36878|110
1612855500000|2021-02-09 07:25:00|36903|36883|36878.5|36858.5|36903|36883|36876|36856|69
1612855800000|2021-02-09 07:30:00|36881|36861|36876.5|36856.5|36885.5|36865.5|36868.5|36848.5|61
1612856100000|2021-02-09 07:35:00|36878.5|36858.5|36870.5|36850.5|36883.5|36863.5|36866.5|36846.5|110
1612856400000|2021-02-09 07:40:00|36873|36853|36878.5|36858.5|36878.5|36858.5|36870.5|36850.5|144
1612856700000|2021-02-09 07:45:00|36876|36856|36890.5|36870.5|36896.5|36876.5|36875.5|36855.5|93
1612857000000|2021-02-09 07:50:00|36892.6|36872.6|36888.5|36868.5|36903.5|36883.5|36888.5|36868.5|83
1612857300000|2021-02-09 07:55:00|36890.5|36870.5|36868.5|36848.5|36891|36871|36868.5|36848.5|119
1612857600000|2021-02-09 08:00:00|36868|36848|36813.5|36793.5|36878.5|36858.5|36810.1|36790.1|296
1612857900000|2021-02-09 08:05:00|36816|36796|36826|36806|36841.6|36821.6|36797.6|36777.6|263
1612858200000|2021-02-09 08:10:00|36828.5|36808.5|36813.5|36793.5|36842.6|36822.6|36798.5|36778.5|186
1612858500000|2021-02-09 08:15:00|36814|36794|36783.5|36763.5|36829|36809|36778.5|36758.5|223
1612858800000|2021-02-09 08:20:00|36778.5|36758.5|36781|36761|36803.5|36783.5|36768.5|36748.5|167
1612859100000|2021-02-09 08:25:00|36778.5|36758.5|36788.5|36768.5|36796|36776|36771|36751|120
1612859400000|2021-02-09 08:30:00|36790.5|36770.5|36798.5|36778.5|36799|36779|36774|36754|99
1612859700000|2021-02-09 08:35:00|36800.5|36780.5|36823.5|36803.5|36825.5|36805.5|36800.5|36780.5|99
1612860000000|2021-02-09 08:40:00|36828.5|36808.5|36856|36836|36858.5|36838.5|36818.5|36798.5|201
1612860300000|2021-02-09 08:45:00|36853.5|36833.5|36843.5|36823.5|36883.5|36863.5|36841.5|36821.5|313
1612860600000|2021-02-09 08:50:00|36844|36824|36838.5|36818.5|36848.5|36828.5|36831.5|36811.5|95
1612860900000|2021-02-09 08:55:00|36841.5|36821.5|36833.5|36813.5|36858.5|36838.5|36830.6|36810.6|69
1612861200000|2021-02-09 09:00:00|36835.6|36815.6|36828.5|36808.5|36853.1|36833.1|36828.5|36808.5|80
1612861500000|2021-02-09 09:05:00|36829|36809|36818.5|36798.5|36829|36809|36808.5|36788.5|123
1612861800000|2021-02-09 09:10:00|36816.5|36796.5|36828.5|36808.5|36833.1|36813.1|36816.5|36796.5|63
1612862100000|2021-02-09 09:15:00|36826.5|36806.5|36833.5|36813.5|36863.5|36843.5|36826|36806|134
1612862400000|2021-02-09 09:20:00|36836|36816|36863.5|36843.5|36868.1|36848.1|36828.5|36808.5|80
1612862700000|2021-02-09 09:25:00|36865.6|36845.6|36861.5|36841.5|36870.6|36850.6|36851|36831|109
1612863000000|2021-02-09 09:30:00|36858.5|36838.5|36873.5|36853.5|36873.5|36853.5|36835.6|36815.6|61
1612863300000|2021-02-09 09:35:00|36878.5|36858.5|36863.5|36843.5|36901|36881|36854|36834|149
1612863600000|2021-02-09 09:40:00|36864|36844|36893.5|36873.5|36893.5|36873.5|36863.1|36843.1|135
1612863900000|2021-02-09 09:45:00|36885.6|36865.6|36916|36896|36921|36901|36883.5|36863.5|339
1612864200000|2021-02-09 09:50:00|36916.5|36896.5|36926|36906|36941|36921|36913.5|36893.5|253
1612864500000|2021-02-09 09:55:00|36925.6|36905.6|36928.1|36908.1|36945.6|36925.6|36923.1|36903.1|194
1612864800000|2021-02-09 10:00:00|36923.5|36903.5|36928.5|36908.5|36936|36916|36918.1|36898.1|115
1612865100000|2021-02-09 10:05:00|36928.1|36908.1|36920.6|36900.6|36933.1|36913.1|36908.5|36888.5|72
1612865400000|2021-02-09 10:10:00|36918.5|36898.5|36906|36886|36925.6|36905.6|36906|36886|79
1612865700000|2021-02-09 10:15:00|36906.5|36886.5|36923.5|36903.5|36933.5|36913.5|36903.5|36883.5|102
1612866000000|2021-02-09 10:20:00|36925.6|36905.6|36892.6|36872.6|36926|36906|36886|36866|151
1612866300000|2021-02-09 10:25:00|36893.1|36873.1|36900.6|36880.6|36903.5|36883.5|36882.6|36862.6|74
1612866600000|2021-02-09 10:30:00|36898.1|36878.1|36923.1|36903.1|36923.5|36903.5|36896|36876|72
1612866900000|2021-02-09 10:35:00|36921|36901|36938.5|36918.5|36940.6|36920.6|36920.6|36900.6|81
1612867200000|2021-02-09 10:40:00|36938.1|36918.1|36925|36905|36943.1|36923.1|36925|36905|174
1612867500000|2021-02-09 10:45:00|36927|36907|36926.5|36906.5|36931.5|36911.5|36921.5|36901.5|52
1612867800000|2021-02-09 10:50:00|36924.5|36904.5|36929.5|36909.5|36929.5|36909.5|36921.5|36901.5|40
1612868100000|2021-02-09 10:55:00|36926.5|36906.5|36939.5|36919.5|36946.5|36926.5|36921.5|36901.5|96
1612868400000|2021-02-09 11:00:00|36941.5|36921.5|36934.5|36914.5|36941.5|36921.5|36933.5|36913.5|68
1612868700000|2021-02-09 11:05:00|36936.5|36916.5|36925.6|36905.6|36936.5|36916.5|36920.6|36900.6|115
1612869000000|2021-02-09 11:10:00|36928.5|36908.5|36928.5|36908.5|36931.5|36911.5|36923.5|36903.5|76
1612869300000|2021-02-09 11:15:00|36930.6|36910.6|36928.5|36908.5|36935.6|36915.6|36923.5|36903.5|100
1612869600000|2021-02-09 11:20:00|36930.6|36910.6|36933.1|36913.1|36943.5|36923.5|36923.5|36903.5|155
1612869900000|2021-02-09 11:25:00|36930.6|36910.6|36952.6|36932.6|36952.6|36932.6|36923.1|36903.1|103
1612870200000|2021-02-09 11:30:00|36956.5|36936.5|36964|36944|36985.6|36965.6|36956.5|36936.5|164
1612870500000|2021-02-09 11:35:00|36966|36946|36990.6|36970.6|36991|36971|36966|36946|168
1612870800000|2021-02-09 11:40:00|36988.5|36968.5|36983.5|36963.5|36998.1|36978.1|36983.1|36963.1|117
1612871100000|2021-02-09 11:45:00|36985.6|36965.6|36993.5|36973.5|36998.1|36978.1|36985.6|36965.6|71
1612871400000|2021-02-09 11:50:00|36991.5|36971.5|37002.5|36982.5|37024.5|37004.5|36991.5|36971.5|264
1612871700000|2021-02-09 11:55:00|37002|36982|37004.5|36984.5|37011.5|36991.5|36994.5|36974.5|167
1612872000000|2021-02-09 12:00:00|37002|36982|36989.5|36969.5|37004.5|36984.5|36984.5|36964.5|83
1612872300000|2021-02-09 12:05:00|36984.5|36964.5|36975|36955|36987.5|36967.5|36969.5|36949.5|88
1612872600000|2021-02-09 12:10:00|36977.5|36957.5|36984.5|36964.5|37002|36982|36977.5|36957.5|100
1612872900000|2021-02-09 12:15:00|36985|36965|36999.5|36979.5|36999.5|36979.5|36982.5|36962.5|142
1612873200000|2021-02-09 12:20:00|36999|36979|37021.5|37001.5|37049.5|37029.5|36997.5|36977.5|215
1612873500000|2021-02-09 12:25:00|37023.6|37003.6|37006.5|36986.5|37026.5|37006.5|37001.5|36981.5|112
1612873800000|2021-02-09 12:30:00|37004.5|36984.5|37009.5|36989.5|37019.5|36999.5|36995|36975|214
1612874100000|2021-02-09 12:35:00|37012|36992|37001.5|36981.5|37026.5|37006.5|36996.5|36976.5|99
1612874400000|2021-02-09 12:40:00|37003.6|36983.6|36981.1|36961.1|37014.5|36994.5|36978.6|36958.6|242
1612874700000|2021-02-09 12:45:00|36981.5|36961.5|36971.5|36951.5|36989.5|36969.5|36960|36940|397
1612875000000|2021-02-09 12:50:00|36972|36952|36991.5|36971.5|36991.5|36971.5|36969.5|36949.5|146
1612875300000|2021-02-09 12:55:00|36992.5|36972.5|37009.5|36989.5|37009.5|36989.5|36986.5|36966.5|267
1612875600000|2021-02-09 13:00:00|37014|36994|36994.5|36974.5|37022|37002|36991.5|36971.5|736
1612875900000|2021-02-09 13:05:00|36996.5|36976.5|36969.5|36949.5|37005|36985|36956.5|36936.5|513
1612876200000|2021-02-09 13:10:00|36969|36949|36964.5|36944.5|36969.5|36949.5|36936.5|36916.5|577
1612876500000|2021-02-09 13:15:00|36966.5|36946.5|36947|36927|36987.5|36967.5|36939.5|36919.5|493
1612876800000|2021-02-09 13:20:00|36947.5|36927.5|36979.5|36959.5|36984.5|36964.5|36934.5|36914.5|264
1612877100000|2021-02-09 13:25:00|36981.5|36961.5|36962|36942|36984.5|36964.5|36952.5|36932.5|272
1612877400000|2021-02-09 13:30:00|36960|36940|36967|36947|36997.5|36977.5|36957.5|36937.5|274
1612877700000|2021-02-09 13:35:00|36967.5|36947.5|37031.1|37011.1|37039.5|37019.5|36967.5|36947.5|438
1612878000000|2021-02-09 13:40:00|37031.5|37011.5|37090|37070|37092.5|37072.5|37014.5|36994.5|935
1612878300000|2021-02-09 13:45:00|37092|37072|37133.5|37113.5|37135.5|37115.5|37092|37072|1069
1612878600000|2021-02-09 13:50:00|37135.5|37115.5|37143.5|37123.5|37165.5|37145.5|37130.5|37110.5|634
1612878900000|2021-02-09 13:55:00|37146|37126|37216.5|37196.5|37223.5|37203.5|37146|37126|980
1612879200000|2021-02-09 14:00:00|37219.4|37199.4|37188.5|37168.5|37229|37209|37174|37154|975
1612879500000|2021-02-09 14:05:00|37191|37171|37146|37126|37223.5|37203.5|37128.5|37108.5|757
1612879800000|2021-02-09 14:10:00|37148.5|37128.5|37155.5|37135.5|37168|37148|37125.5|37105.5|437
1612880100000|2021-02-09 14:15:00|37158.5|37138.5|37208.5|37188.5|37210.5|37190.5|37158.5|37138.5|485
1612880400000|2021-02-09 14:20:00|37210.5|37190.5|37182.5|37162.5|37210.5|37190.5|37168|37148|481
1612880700000|2021-02-09 14:25:00|37183|37163|37157.5|37137.5|37185.5|37165.5|37140.5|37120.5|356
1612881000000|2021-02-09 14:30:00|37159.5|37139.5|37208.5|37188.5|37226|37206|37157.5|37137.5|612
1612881300000|2021-02-09 14:35:00|37210.5|37190.5|37030.5|37010.5|37216|37196|37025.5|37005.5|1187
1612881600000|2021-02-09 14:40:00|37031.5|37011.5|37045.5|37025.5|37066|37046|36938|36918|2003
1612881900000|2021-02-09 14:45:00|37043.5|37023.5|37044.5|37024.5|37085.5|37065.5|37018.5|36998.5|982
1612882200000|2021-02-09 14:50:00|37045|37025|37110.5|37090.5|37131.5|37111.5|37044.5|37024.5|735
1612882500000|2021-02-09 14:55:00|37113|37093|37050|37030|37123|37103|37045.5|37025.5|722
1612882800000|2021-02-09 15:00:00|37050.5|37030.5|37063.5|37043.5|37108.5|37088.5|37050.5|37030.5|585
1612883100000|2021-02-09 15:05:00|37065.5|37045.5|37110.5|37090.5|37117.5|37097.5|37033.5|37013.5|430
1612883400000|2021-02-09 15:10:00|37113|37093|37080.5|37060.5|37138.5|37118.5|37080.5|37060.5|422
1612883700000|2021-02-09 15:15:00|37081|37061|37062.5|37042.5|37112.5|37092.5|37053.5|37033.5|349
1612884000000|2021-02-09 15:20:00|37065|37045|37090.5|37070.5|37110.5|37090.5|37056.4|37036.4|328
1612884300000|2021-02-09 15:25:00|37090|37070|37112.5|37092.5|37130.5|37110.5|37081|37061|449
1612884600000|2021-02-09 15:30:00|37110.5|37090.5|37103|37083|37115.5|37095.5|37088.5|37068.5|297
1612884900000|2021-02-09 15:35:00|37102.5|37082.5|37100.5|37080.5|37135|37115|37096.4|37076.4|374
1612885200000|2021-02-09 15:40:00|37105.5|37085.5|37162.5|37142.5|37163.5|37143.5|37105.5|37085.5|390
1612885500000|2021-02-09 15:45:00|37163.5|37143.5|37221.4|37201.4|37221.4|37201.4|37143.5|37123.5|947
1612885800000|2021-02-09 15:50:00|37218.5|37198.5|37193.5|37173.5|37218.5|37198.5|37188.5|37168.5|394
1612886100000|2021-02-09 15:55:00|37193.9|37173.9|37148.9|37128.9|37196.4|37176.4|37131.4|37111.4|438
1612886400000|2021-02-09 16:00:00|37146.4|37126.4|37106.4|37086.4|37159.4|37139.4|37101.9|37081.9|443
1612886700000|2021-02-09 16:05:00|37104.4|37084.4|37060.4|37040.4|37109.4|37089.4|37055.4|37035.4|1091
1612887000000|2021-02-09 16:10:00|37062.4|37042.4|37054.9|37034.9|37072.4|37052.4|37034.9|37014.9|362
1612887300000|2021-02-09 16:15:00|37056.9|37036.9|37040.4|37020.4|37062.9|37042.9|37020.4|37000.4|362
1612887600000|2021-02-09 16:20:00|37039.4|37019.4|37061.3|37041.3|37079.9|37059.9|37037.4|37017.4|308
1612887900000|2021-02-09 16:25:00|37063.4|37043.4|37099.9|37079.9|37107.4|37087.4|37063.4|37043.4|307
1612888200000|2021-02-09 16:30:00|37100.4|37080.4|37147.4|37127.4|37152.4|37132.4|37097.4|37077.4|343
1612888500000|2021-02-09 16:35:00|37147.9|37127.9|37125.4|37105.4|37165.4|37145.4|37124.4|37104.4|315
1612888800000|2021-02-09 16:40:00|37127.4|37107.4|37112.9|37092.9|37145.4|37125.4|37110.9|37090.9|627
1612889100000|2021-02-09 16:45:00|37110.9|37090.9|37108.4|37088.4|37123.4|37103.4|37098.4|37078.4|315
1612889400000|2021-02-09 16:50:00|37110.4|37090.4|37145.3|37125.3|37155.8|37135.8|37110.4|37090.4|712
1612889700000|2021-02-09 16:55:00|37144.8|37124.8|37135.9|37115.9|37165.3|37145.3|37135.4|37115.4|680
1612890000000|2021-02-09 17:00:00|37136.3|37116.3|37183.4|37163.4|37186.3|37166.3|37135.4|37115.4|376
1612890300000|2021-02-09 17:05:00|37185.4|37165.4|37214.3|37194.3|37219.3|37199.3|37183.4|37163.4|524
1612890600000|2021-02-09 17:10:00|37218.4|37198.4|37217.3|37197.3|37224.3|37204.3|37199.8|37179.8|286
1612890900000|2021-02-09 17:15:00|37215.3|37195.3|37217.3|37197.3|37232.3|37212.3|37212.8|37192.8|298
1612891200000|2021-02-09 17:20:00|37219.3|37199.3|37242.3|37222.3|37242.3|37222.3|37217.3|37197.3|176
1612891500000|2021-02-09 17:25:00|37244.3|37224.3|37217.3|37197.3|37244.3|37224.3|37217.3|37197.3|318
1612891800000|2021-02-09 17:30:00|37214.8|37194.8|37219.3|37199.3|37222.3|37202.3|37198.3|37178.3|254
1612892100000|2021-02-09 17:35:00|37217.3|37197.3|37224.3|37204.3|37224.3|37204.3|37214.3|37194.3|227
1612892400000|2021-02-09 17:40:00|37226.3|37206.3|37203.4|37183.4|37231.8|37211.8|37203.4|37183.4|319
1612892700000|2021-02-09 17:45:00|37201.3|37181.3|37177.4|37157.4|37206.3|37186.3|37170.4|37150.4|463
1612893000000|2021-02-09 17:50:00|37179.4|37159.4|37180.4|37160.4|37185.4|37165.4|37170.9|37150.9|268
1612893300000|2021-02-09 17:55:00|37182.4|37162.4|37198.5|37178.5|37210.4|37190.4|37170.4|37150.4|1834
1612893600000|2021-02-09 18:00:00|37196.4|37176.4|37198.9|37178.9|37199.4|37179.4|37174.4|37154.4|416
1612893900000|2021-02-09 18:05:00|37196.4|37176.4|37189.4|37169.4|37196.9|37176.9|37184.4|37164.4|173
1612894200000|2021-02-09 18:10:00|37191.4|37171.4|37186.9|37166.9|37197.4|37177.4|37186.9|37166.9|87
1612894500000|2021-02-09 18:15:00|37186.4|37166.4|37174.4|37154.4|37191.4|37171.4|37174.4|37154.4|101
1612894800000|2021-02-09 18:20:00|37171.4|37151.4|37146.4|37126.4|37174.4|37154.4|37146.4|37126.4|158
1612895100000|2021-02-09 18:25:00|37144.4|37124.4|37124.4|37104.4|37151.4|37131.4|37116.4|37096.4|197
1612895400000|2021-02-09 18:30:00|37126.4|37106.4|37104.4|37084.4|37126.4|37106.4|37104.4|37084.4|135
1612895700000|2021-02-09 18:35:00|37106.9|37086.9|37129.4|37109.4|37134.4|37114.4|37093.9|37073.9|151
1612896000000|2021-02-09 18:40:00|37123.9|37103.9|37109.4|37089.4|37123.9|37103.9|37106.4|37086.4|79
1612896300000|2021-02-09 18:45:00|37111|37091|37116.4|37096.4|37131|37111|37108.5|37088.5|84
1612896600000|2021-02-09 18:50:00|37118.9|37098.9|37156.4|37136.4|37156.4|37136.4|37116.4|37096.4|184
1612896900000|2021-02-09 18:55:00|37154.4|37134.4|37176.4|37156.4|37186|37166|37148.9|37128.9|148
1612897200000|2021-02-09 19:00:00|37174.4|37154.4|37196.4|37176.4|37199.4|37179.4|37174.4|37154.4|88
1612897500000|2021-02-09 19:05:00|37194.4|37174.4|37191.4|37171.4|37194.4|37174.4|37186.4|37166.4|63
1612897800000|2021-02-09 19:10:00|37189.4|37169.4|37193.5|37173.5|37195.5|37175.5|37183.5|37163.5|121
1612898100000|2021-02-09 19:15:00|37193.9|37173.9|37194.4|37174.4|37196.4|37176.4|37191.4|37171.4|69
1612898400000|2021-02-09 19:20:00|37194.9|37174.9|37197.4|37177.4|37201.4|37181.4|37194.4|37174.4|64
1612898700000|2021-02-09 19:25:00|37196.9|37176.9|37196.4|37176.4|37197.4|37177.4|37191.4|37171.4|49
1612899000000|2021-02-09 19:30:00|37194.4|37174.4|37224.4|37204.4|37224.4|37204.4|37192.4|37172.4|270
1612899300000|2021-02-09 19:35:00|37222.4|37202.4|37218.5|37198.5|37231|37211|37218.5|37198.5|66
1612899600000|2021-02-09 19:40:00|37216|37196|37196.4|37176.4|37216|37196|37196.4|37176.4|35
1612899900000|2021-02-09 19:45:00|37194.4|37174.4|37193.9|37173.9|37196.9|37176.9|37193.5|37173.5|59
1612900200000|2021-02-09 19:50:00|37193.5|37173.5|37201.9|37181.9|37201.9|37181.9|37191.4|37171.4|24
1612900500000|2021-02-09 19:55:00|37206.9|37186.9|37208.5|37188.5|37213.5|37193.5|37206.4|37186.4|37
1612900800000|2021-02-09 20:00:00|37206.4|37186.4|37201.9|37181.9|37206.4|37186.4|37196.4|37176.4|28
1612901100000|2021-02-09 20:05:00|37201.4|37181.4|37196.4|37176.4|37206.4|37186.4|37191|37171|327
1612901400000|2021-02-09 20:10:00|37200.5|37180.5|37215.5|37195.5|37215.5|37195.5|37200.5|37180.5|32
1612901700000|2021-02-09 20:15:00|37213.5|37193.5|37205.5|37185.5|37215.5|37195.5|37205.5|37185.5|38
1612902000000|2021-02-09 20:20:00|37206|37186|37183.5|37163.5|37210.5|37190.5|37183|37163|40
1612902300000|2021-02-09 20:25:00|37185.5|37165.5|37185.5|37165.5|37190.5|37170.5|37185.5|37165.5|17
1612902600000|2021-02-09 20:30:00|37183.5|37163.5|37193.9|37173.9|37196.4|37176.4|37183.5|37163.5|43
1612902900000|2021-02-09 20:35:00|37194.4|37174.4|37212.5|37192.5|37213.5|37193.5|37193.9|37173.9|46
1612903200000|2021-02-09 20:40:00|37213|37193|37195.5|37175.5|37213|37193|37188.9|37168.9|53
1612903500000|2021-02-09 20:45:00|37193.5|37173.5|37175.5|37155.5|37195.5|37175.5|37173.5|37153.5|68
1612903800000|2021-02-09 20:50:00|37170.5|37150.5|37163.5|37143.5|37170.5|37150.5|37158|37138|474
1612904100000|2021-02-09 20:55:00|37165.5|37145.5|37189.5|37169.5|37192|37172|37160.5|37140.5|170
1612904400000|2021-02-09 21:00:00|37189.1|37169.1|37199.5|37179.5|37199.5|37179.5|37184.5|37164.5|54
1612904700000|2021-02-09 21:05:00|37201.6|37181.6|37204.5|37184.5|37204.5|37184.5|37199.5|37179.5|30
1612905000000|2021-02-09 21:10:00|37209.5|37189.5|37209.5|37189.5|37214.5|37194.5|37207.5|37187.5|56
1612905300000|2021-02-09 21:15:00|37207.5|37187.5|37204.5|37184.5|37209.5|37189.5|37204.5|37184.5|8
1612905600000|2021-02-09 21:20:00|37220.5|37200.5|37215.5|37195.5|37225|37205|37215|37195|322
1612905900000|2021-02-09 21:25:00|37217.5|37197.5|37217.5|37197.5|37220.5|37200.5|37206|37186|81
1612906200000|2021-02-09 21:30:00|37215.5|37195.5|37210.5|37190.5|37220.5|37200.5|37210.5|37190.5|27
1612906500000|2021-02-09 21:35:00|37208.5|37188.5|37200.5|37180.5|37210.5|37190.5|37200.5|37180.5|14
1612906800000|2021-02-09 21:40:00|37201|37181|37203.5|37183.5|37205.5|37185.5|37200.5|37180.5|29
1612907100000|2021-02-09 21:45:00|37208.5|37188.5|37203|37183|37210.5|37190.5|37202.5|37182.5|30
1612907400000|2021-02-09 21:50:00|37205.5|37185.5|37205.5|37185.5|37218.5|37198.5|37203|37183|33
1612907700000|2021-02-09 21:55:00|37206|37186|37193|37173|37206.4|37186.4|37190.5|37170.5|103
1612911600000|2021-02-09 23:00:00|37186.2|37166.2|37178|37158|37208|37188|37175.5|37155.5|141
1612911900000|2021-02-09 23:05:00|37178.4|37158.4|37169.4|37149.4|37183|37163|37166.4|37146.4|62
1612912200000|2021-02-09 23:10:00|37171.4|37151.4|37171.4|37151.4|37173.9|37153.9|37163.9|37143.9|24
1612912500000|2021-02-09 23:15:00|37168.9|37148.9|37184.4|37164.4|37184.4|37164.4|37168.9|37148.9|18
1612912800000|2021-02-09 23:20:00|37186.4|37166.4|37188.9|37168.9|37188.9|37168.9|37183.9|37163.9|14
1612913100000|2021-02-09 23:25:00|37186.4|37166.4|37181.9|37161.9|37186.4|37166.4|37179.4|37159.4|22
1612913400000|2021-02-09 23:30:00|37183.9|37163.9|37196.4|37176.4|37196.4|37176.4|37183.9|37163.9|20
1612913700000|2021-02-09 23:35:00|37201.4|37181.4|37196.4|37176.4|37209.4|37189.4|37196.4|37176.4|24
1612914000000|2021-02-09 23:40:00|37195.9|37175.9|37196.4|37176.4|37196.4|37176.4|37193.4|37173.4|11
1612914300000|2021-02-09 23:45:00|37193.4|37173.4|37186.4|37166.4|37193.9|37173.9|37186.4|37166.4|21
1612914600000|2021-02-09 23:50:00|37183.9|37163.9|37183.9|37163.9|37186.4|37166.4|37181.4|37161.4|23
1612914900000|2021-02-09 23:55:00|37181.4|37161.4|37176.4|37156.4|37181.4|37161.4|37176.4|37156.4|24
1612915200000|2021-02-10 00:00:00|37174.4|37154.4|37163.4|37143.4|37174.4|37154.4|37156.4|37136.4|20
1612915500000|2021-02-10 00:05:00|37165.9|37145.9|37166.4|37146.4|37171.4|37151.4|37161.4|37141.4|46
1612915800000|2021-02-10 00:10:00|37166.9|37146.9|37191.4|37171.4|37194.4|37174.4|37163.9|37143.9|33
1612916100000|2021-02-10 00:15:00|37196.4|37176.4|37191.4|37171.4|37196.4|37176.4|37183.9|37163.9|33
1612916400000|2021-02-10 00:20:00|37191.9|37171.9|37207.4|37187.4|37207.4|37187.4|37191.4|37171.4|41
1612916700000|2021-02-10 00:25:00|37209.4|37189.4|37194.4|37174.4|37216.4|37196.4|37193.9|37173.9|72
1612917000000|2021-02-10 00:30:00|37191.4|37171.4|37196.4|37176.4|37196.4|37176.4|37186.4|37166.4|33
1612917300000|2021-02-10 00:35:00|37194.4|37174.4|37188.4|37168.4|37194.4|37174.4|37185.9|37165.9|22
1612917600000|2021-02-10 00:40:00|37186.4|37166.4|37181.4|37161.4|37186.4|37166.4|37181.4|37161.4|22
1612917900000|2021-02-10 00:45:00|37183.4|37163.4|37191.4|37171.4|37191.4|37171.4|37181.4|37161.4|10
1612918200000|2021-02-10 00:50:00|37193.4|37173.4|37183.9|37163.9|37193.4|37173.4|37181.4|37161.4|13
1612918500000|2021-02-10 00:55:00|37181.4|37161.4|37185.9|37165.9|37186.4|37166.4|37176.4|37156.4|27
1612918800000|2021-02-10 01:00:00|37188.9|37168.9|37173.9|37153.9|37206.4|37186.4|37161.4|37141.4|321
1612919100000|2021-02-10 01:05:00|37171.4|37151.4|37146.4|37126.4|37183.9|37163.9|37146.4|37126.4|223
1612919400000|2021-02-10 01:10:00|37147.4|37127.4|37159.4|37139.4|37161.4|37141.4|37141.4|37121.4|177
1612919700000|2021-02-10 01:15:00|37159.9|37139.9|37264.4|37244.4|37273.9|37253.9|37159.9|37139.9|461
1612920000000|2021-02-10 01:20:00|37261.9|37241.9|37302.4|37282.4|37309.9|37289.9|37246.4|37226.4|507
1612920300000|2021-02-10 01:25:00|37304.9|37284.9|37339.4|37319.4|37361.9|37341.9|37294.9|37274.9|558
1612920600000|2021-02-10 01:30:00|37342.4|37322.4|37418.4|37398.4|37431.9|37411.9|37336.4|37316.4|621
1612920900000|2021-02-10 01:35:00|37436.4|37416.4|37463.4|37443.4|37501.4|37481.4|37421.4|37401.4|786
1612921200000|2021-02-10 01:40:00|37465.5|37445.5|37516.4|37496.4|37521.4|37501.4|37416.9|37396.9|563
1612921500000|2021-02-10 01:45:00|37516.9|37496.9|37515.9|37495.9|37544.4|37524.4|37460.9|37440.9|550
1612921800000|2021-02-10 01:50:00|37516.4|37496.4|37570.3|37550.3|37570.3|37550.3|37511.4|37491.4|509
1612922100000|2021-02-10 01:55:00|37569.9|37549.9|37557.8|37537.8|37607.4|37587.4|37557.3|37537.3|457
1612922400000|2021-02-10 02:00:00|37560.3|37540.3|37551.9|37531.9|37566.9|37546.9|37537.3|37517.3|302
1612922700000|2021-02-10 02:05:00|37547.3|37527.3|37515.3|37495.3|37547.3|37527.3|37499.4|37479.4|236
1612923000000|2021-02-10 02:10:00|37514.8|37494.8|37557.3|37537.3|37577.3|37557.3|37505.3|37485.3|252
1612923300000|2021-02-10 02:15:00|37556.9|37536.9|37577.3|37557.3|37601.4|37581.4|37542.3|37522.3|224
1612923600000|2021-02-10 02:20:00|37577.8|37557.8|37586.9|37566.9|37597.3|37577.3|37577.8|37557.8|111
1612923900000|2021-02-10 02:25:00|37584.8|37564.8|37594.8|37574.8|37597.3|37577.3|37577.3|37557.3|73
1612924200000|2021-02-10 02:30:00|37594.4|37574.4|37622.3|37602.3|37627.8|37607.8|37575.3|37555.3|377
1612924500000|2021-02-10 02:35:00|37622.8|37602.8|37545.3|37525.3|37647.3|37627.3|37544.8|37524.8|396
1612924800000|2021-02-10 02:40:00|37547.3|37527.3|37535.3|37515.3|37572.3|37552.3|37524.8|37504.8|234
1612925100000|2021-02-10 02:45:00|37537.3|37517.3|37556.9|37536.9|37565.3|37545.3|37527.3|37507.3|164
1612925400000|2021-02-10 02:50:00|37554.8|37534.8|37542.3|37522.3|37562.8|37542.8|37533.3|37513.3|118
1612925700000|2021-02-10 02:55:00|37537.8|37517.8|37544.4|37524.4|37552.3|37532.3|37527.3|37507.3|106
1612926000000|2021-02-10 03:00:00|37549.4|37529.4|37577.3|37557.3|37580.3|37560.3|37536.9|37516.9|171
1612926300000|2021-02-10 03:05:00|37575.3|37555.3|37572.3|37552.3|37590.8|37570.8|37557.3|37537.3|162
1612926600000|2021-02-10 03:10:00|37572.8|37552.8|37597.3|37577.3|37607.8|37587.8|37572.3|37552.3|168
1612926900000|2021-02-10 03:15:00|37594.8|37574.8|37592.3|37572.3|37597.3|37577.3|37564.8|37544.8|168
1612927200000|2021-02-10 03:20:00|37587.8|37567.8|37619.8|37599.8|37622.3|37602.3|37587.3|37567.3|186
1612927500000|2021-02-10 03:25:00|37620.3|37600.3|37653.3|37633.3|37670.3|37650.3|37612.8|37592.8|414
1612927800000|2021-02-10 03:30:00|37652.3|37632.3|37625.8|37605.8|37653.3|37633.3|37625.8|37605.8|101
1612928100000|2021-02-10 03:35:00|37626.2|37606.2|37645.3|37625.3|37650.3|37630.3|37623.3|37603.3|65
1612928400000|2021-02-10 03:40:00|37647.3|37627.3|37662.3|37642.3|37672.3|37652.3|37647.3|37627.3|92
1612928700000|2021-02-10 03:45:00|37664.4|37644.4|37669.8|37649.8|37682.3|37662.3|37660.3|37640.3|88
1612929000000|2021-02-10 03:50:00|37670.3|37650.3|37697.3|37677.3|37702.3|37682.3|37670.3|37650.3|147
1612929300000|2021-02-10 03:55:00|37688.3|37668.3|37663.7|37643.7|37688.3|37668.3|37661.2|37641.2|66
1612929600000|2021-02-10 04:00:00|37663.3|37643.3|37648.3|37628.3|37668.3|37648.3|37640.8|37620.8|103
1612929900000|2021-02-10 04:05:00|37647.8|37627.8|37638.3|37618.3|37647.8|37627.8|37635.8|37615.8|76
1612930200000|2021-02-10 04:10:00|37640.3|37620.3|37635.3|37615.3|37643.3|37623.3|37635.3|37615.3|44
1612930500000|2021-02-10 04:15:00|37633.3|37613.3|37648.3|37628.3|37650.8|37630.8|37628.3|37608.3|56
1612930800000|2021-02-10 04:20:00|37650.8|37630.8|37638.3|37618.3|37653.7|37633.7|37636.2|37616.2|46
1612931100000|2021-02-10 04:25:00|37640.8|37620.8|37623.3|37603.3|37640.8|37620.8|37620.3|37600.3|30
1612931400000|2021-02-10 04:30:00|37618.7|37598.7|37623.3|37603.3|37623.3|37603.3|37616.2|37596.2|35
1612931700000|2021-02-10 04:35:00|37623.7|37603.7|37631.7|37611.7|37645.8|37625.8|37623.7|37603.7|56
1612932000000|2021-02-10 04:40:00|37631.2|37611.2|37633.3|37613.3|37638.7|37618.7|37623.3|37603.3|47
1612932300000|2021-02-10 04:45:00|37631.2|37611.2|37626.2|37606.2|37631.2|37611.2|37623.7|37603.7|39
1612932600000|2021-02-10 04:50:00|37625.8|37605.8|37626.2|37606.2|37631.2|37611.2|37623.3|37603.3|26
1612932900000|2021-02-10 04:55:00|37628.7|37608.7|37638.3|37618.3|37638.7|37618.7|37626.2|37606.2|37
1612933200000|2021-02-10 05:00:00|37638.7|37618.7|37636.2|37616.2|37643.3|37623.3|37636.2|37616.2|69
1612933500000|2021-02-10 05:05:00|37634.2|37614.2|37609.2|37589.2|37634.2|37614.2|37603.7|37583.7|82
1612933800000|2021-02-10 05:10:00|37608.7|37588.7|37606.2|37586.2|37615.3|37595.3|37603.7|37583.7|39
1612934100000|2021-02-10 05:15:00|37603.7|37583.7|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|40
1612934400000|2021-02-10 05:20:00|37605.8|37585.8|37611.2|37591.2|37611.2|37591.2|37598.3|37578.3|42
1612934700000|2021-02-10 05:25:00|37613.3|37593.3|37621.2|37601.2|37626.2|37606.2|37613.3|37593.3|42
1612935000000|2021-02-10 05:30:00|37623.7|37603.7|37656.2|37636.2|37656.2|37636.2|37600.8|37580.8|372
1612935300000|2021-02-10 05:35:00|37653.3|37633.3|37715.8|37695.8|37717.8|37697.8|37653.3|37633.3|384
1612935600000|2021-02-10 05:40:00|37717.8|37697.8|37695.8|37675.8|37731.2|37711.2|37695.3|37675.3|263
1612935900000|2021-02-10 05:45:00|37695.3|37675.3|37666.2|37646.2|37700.3|37680.3|37663.3|37643.3|219
1612936200000|2021-02-10 05:50:00|37668.3|37648.3|37708.3|37688.3|37715.3|37695.3|37649.2|37629.2|233
1612936500000|2021-02-10 05:55:00|37707.8|37687.8|37705.8|37685.8|37750.3|37730.3|37704.8|37684.8|309
1612936800000|2021-02-10 06:00:00|37703.3|37683.3|37723.3|37703.3|37740.8|37720.8|37668.7|37648.7|289
1612937100000|2021-02-10 06:05:00|37721.2|37701.2|37700.8|37680.8|37733.7|37713.7|37691.2|37671.2|153
1612937400000|2021-02-10 06:10:00|37705.8|37685.8|37708.3|37688.3|37725.3|37705.3|37695.3|37675.3|174
1612937700000|2021-02-10 06:15:00|37710.8|37690.8|37750.8|37730.8|37758.3|37738.3|37708.3|37688.3|215
1612938000000|2021-02-10 06:20:00|37753.3|37733.3|37742.8|37722.8|37783.3|37763.3|37738.3|37718.3|278
1612938300000|2021-02-10 06:25:00|37740.3|37720.3|37713.7|37693.7|37758.3|37738.3|37707.8|37687.8|236
1612938600000|2021-02-10 06:30:00|37716.2|37696.2|37690.8|37670.8|37731.2|37711.2|37688.3|37668.3|222
1612938900000|2021-02-10 06:35:00|37691.2|37671.2|37685.7|37665.7|37708.7|37688.7|37685.7|37665.7|174
1612939200000|2021-02-10 06:40:00|37686.2|37666.2|37693.2|37673.2|37700.7|37680.7|37667.8|37647.8|201
1612939500000|2021-02-10 06:45:00|37691.2|37671.2|37728.2|37708.2|37736.2|37716.2|37685.7|37665.7|331
1612939800000|2021-02-10 06:50:00|37728.7|37708.7|37797.8|37777.8|37800.3|37780.3|37711.2|37691.2|446
1612940100000|2021-02-10 06:55:00|37797.3|37777.3|37752.8|37732.8|37800.3|37780.3|37735.3|37715.3|310
1612940400000|2021-02-10 07:00:00|37750.3|37730.3|37762.3|37742.3|37767.3|37747.3|37727.3|37707.3|221
1612940700000|2021-02-10 07:05:00|37764.4|37744.4|37767.3|37747.3|37802.3|37782.3|37753.9|37733.9|161
1612941000000|2021-02-10 07:10:00|37764.4|37744.4|37739.4|37719.4|37767.3|37747.3|37734.4|37714.4|95
1612941300000|2021-02-10 07:15:00|37737.3|37717.3|37734.4|37714.4|37747.3|37727.3|37729.4|37709.4|96
1612941600000|2021-02-10 07:20:00|37731.9|37711.9|37729.4|37709.4|37744.8|37724.8|37726.9|37706.9|71
1612941900000|2021-02-10 07:25:00|37731.9|37711.9|37717.3|37697.3|37736.9|37716.9|37709.8|37689.8|86
1612942200000|2021-02-10 07:30:00|37719.4|37699.4|37727.3|37707.3|37737.3|37717.3|37714.8|37694.8|78
1612942500000|2021-02-10 07:35:00|37731.9|37711.9|37724.8|37704.8|37737.8|37717.8|37719.8|37699.8|92
1612942800000|2021-02-10 07:40:00|37724.4|37704.4|37687.3|37667.3|37729.8|37709.8|37687.3|37667.3|67
1612943100000|2021-02-10 07:45:00|37686.9|37666.9|37716.4|37696.4|37724.4|37704.4|37682.3|37662.3|187
1612943400000|2021-02-10 07:50:00|37716.9|37696.9|37666.9|37646.9|37721.4|37701.4|37656.9|37636.9|140
1612943700000|2021-02-10 07:55:00|37666.4|37646.4|37646.4|37626.4|37691.9|37671.9|37639.8|37619.8|176
1612944000000|2021-02-10 08:00:00|37650.9|37630.9|37646.4|37626.4|37674.4|37654.4|37605.5|37585.5|290
1612944300000|2021-02-10 08:05:00|37649.4|37629.4|37639.4|37619.4|37674.4|37654.4|37639.4|37619.4|189
1612944600000|2021-02-10 08:10:00|37638.9|37618.9|37626.4|37606.4|37646.4|37626.4|37599.4|37579.4|485
1612944900000|2021-02-10 08:15:00|37626.9|37606.9|37576.9|37556.9|37629.4|37609.4|37566.4|37546.4|329
1612945200000|2021-02-10 08:20:00|37576.4|37556.4|37593.9|37573.9|37599.4|37579.4|37574.4|37554.4|178
1612945500000|2021-02-10 08:25:00|37591.9|37571.9|37600.9|37580.9|37604.4|37584.4|37581.4|37561.4|278
1612945800000|2021-02-10 08:30:00|37598.4|37578.4|37601.4|37581.4|37604.4|37584.4|37571.4|37551.4|171
1612946100000|2021-02-10 08:35:00|37600.9|37580.9|37616.4|37596.4|37620.9|37600.9|37596.9|37576.9|179
1612946400000|2021-02-10 08:40:00|37614.3|37594.3|37617.3|37597.3|37626.4|37606.4|37606.4|37586.4|113
1612946700000|2021-02-10 08:45:00|37616.8|37596.8|37644.3|37624.3|37648.9|37628.9|37608.9|37588.9|141
1612947000000|2021-02-10 08:50:00|37643.4|37623.4|37694.3|37674.3|37699.3|37679.3|37636.8|37616.8|225
1612947300000|2021-02-10 08:55:00|37691.4|37671.4|37676.4|37656.4|37701.4|37681.4|37673.9|37653.9|107
1612947600000|2021-02-10 09:00:00|37675.9|37655.9|37646.8|37626.8|37676.4|37656.4|37643.9|37623.9|145
1612947900000|2021-02-10 09:05:00|37646.4|37626.4|37691.4|37671.4|37698.4|37678.4|37646.4|37626.4|135
1612948200000|2021-02-10 09:10:00|37690.9|37670.9|37701.4|37681.4|37703.4|37683.4|37680.9|37660.9|133
1612948500000|2021-02-10 09:15:00|37700.9|37680.9|37676.8|37656.8|37703.4|37683.4|37673|37653|119
1612948800000|2021-02-10 09:20:00|37679.3|37659.3|37671.4|37651.4|37679.3|37659.3|37654.3|37634.3|85
1612949100000|2021-02-10 09:25:00|37670.9|37650.9|37646.4|37626.4|37670.9|37650.9|37646.4|37626.4|181
1612949400000|2021-02-10 09:30:00|37645.9|37625.9|37625.5|37605.5|37655.5|37635.5|37625|37605|285
1612949700000|2021-02-10 09:35:00|37628|37608|37607.5|37587.5|37630|37610|37602.5|37582.5|147
1612950000000|2021-02-10 09:40:00|37608|37588|37610.5|37590.5|37615.5|37595.5|37597.5|37577.5|81
1612950300000|2021-02-10 09:45:00|37610.9|37590.9|37615.5|37595.5|37633|37613|37610.9|37590.9|97
1612950600000|2021-02-10 09:50:00|37618.4|37598.4|37595.5|37575.5|37625.5|37605.5|37595.5|37575.5|104
1612950900000|2021-02-10 09:55:00|37597.5|37577.5|37568.4|37548.4|37597.5|37577.5|37543.4|37523.4|248
1612951200000|2021-02-10 10:00:00|37570.5|37550.5|37600.5|37580.5|37608.4|37588.4|37568.4|37548.4|102
1612951500000|2021-02-10 10:05:00|37600|37580|37583.4|37563.4|37603.4|37583.4|37580.9|37560.9|129
1612951800000|2021-02-10 10:10:00|37585.5|37565.5|37573.4|37553.4|37595.5|37575.5|37570.5|37550.5|78
1612952100000|2021-02-10 10:15:00|37575.5|37555.5|37585.9|37565.9|37588|37568|37558.4|37538.4|72
1612952400000|2021-02-10 10:20:00|37588|37568|37590.5|37570.5|37590.5|37570.5|37575.5|37555.5|49
1612952700000|2021-02-10 10:25:00|37590.9|37570.9|37605.5|37585.5|37605.5|37585.5|37585.5|37565.5|81
1612953000000|2021-02-10 10:30:00|37603|37583|37620.5|37600.5|37620.5|37600.5|37600.5|37580.5|109
1612953300000|2021-02-10 10:35:00|37620.9|37600.9|37626.4|37606.4|37639.5|37619.5|37616.8|37596.8|187
1612953600000|2021-02-10 10:40:00|37628.4|37608.4|37638.4|37618.4|37643.4|37623.4|37623.4|37603.4|83
1612953900000|2021-02-10 10:45:00|37634.3|37614.3|37643.4|37623.4|37650.9|37630.9|37630.9|37610.9|88
1612954200000|2021-02-10 10:50:00|37643.9|37623.9|37651.4|37631.4|37653|37633|37641.4|37621.4|59
1612954500000|2021-02-10 10:55:00|37648.9|37628.9|37658.4|37638.4|37674.3|37654.3|37648.9|37628.9|118
1612954800000|2021-02-10 11:00:00|37658|37638|37685.5|37665.5|37685.5|37665.5|37658|37638|99
1612955100000|2021-02-10 11:05:00|37683|37663|37685.9|37665.9|37690.5|37670.5|37678.4|37658.4|113
1612955400000|2021-02-10 11:10:00|37685.5|37665.5|37728.4|37708.4|37735.5|37715.5|37685.5|37665.5|256
1612955700000|2021-02-10 11:15:00|37730.5|37710.5|37725|37705|37735.5|37715.5|37720.5|37700.5|276
1612956000000|2021-02-10 11:20:00|37725.5|37705.5|37717.5|37697.5|37725.5|37705.5|37705.5|37685.5|126
1612956300000|2021-02-10 11:25:00|37715.5|37695.5|37698.4|37678.4|37725.5|37705.5|37698.4|37678.4|272
1612956600000|2021-02-10 11:30:00|37695.5|37675.5|37692.5|37672.5|37700.5|37680.5|37675.5|37655.5|206
1612956900000|2021-02-10 11:35:00|37690.5|37670.5|37667.5|37647.5|37692.5|37672.5|37666.4|37646.4|114
1612957200000|2021-02-10 11:40:00|37665.5|37645.5|37688.9|37668.9|37689.5|37669.5|37665.5|37645.5|90
1612957500000|2021-02-10 11:45:00|37688.4|37668.4|37700.5|37680.5|37703.4|37683.4|37680.5|37660.5|150
1612957800000|2021-02-10 11:50:00|37703|37683|37680.9|37660.9|37703|37683|37665.9|37645.9|138
1612958100000|2021-02-10 11:55:00|37683.4|37663.4|37651.4|37631.4|37695.5|37675.5|37650.9|37630.9|182
1612958400000|2021-02-10 12:00:00|37650.9|37630.9|37705.5|37685.5|37708.9|37688.9|37648.4|37628.4|333
1612958700000|2021-02-10 12:05:00|37703.4|37683.4|37710.5|37690.5|37728.4|37708.4|37700.5|37680.5|241
1612959000000|2021-02-10 12:10:00|37708.4|37688.4|37710.9|37690.9|37730.5|37710.5|37703.4|37683.4|150
1612959300000|2021-02-10 12:15:00|37710.5|37690.5|37740.5|37720.5|37753.4|37733.4|37708.4|37688.4|220
1612959600000|2021-02-10 12:20:00|37735.5|37715.5|37728|37708|37763.4|37743.4|37725.9|37705.9|199
1612959900000|2021-02-10 12:25:00|37725.9|37705.9|37735.5|37715.5|37758.4|37738.4|37710.5|37690.5|201
1612960200000|2021-02-10 12:30:00|37735|37715|37723|37703|37735.5|37715.5|37710.5|37690.5|286
1612960500000|2021-02-10 12:35:00|37723.4|37703.4|37783.4|37763.4|37795.5|37775.5|37723.4|37703.4|308
1612960800000|2021-02-10 12:40:00|37783|37763|37742.5|37722.5|37783|37763|37742.5|37722.5|331
1612961100000|2021-02-10 12:45:00|37744.5|37724.5|37743.4|37723.4|37755.5|37735.5|37723|37703|214
1612961400000|2021-02-10 12:50:00|37743|37723|37755.5|37735.5|37757.5|37737.5|37738.4|37718.4|155
1612961700000|2021-02-10 12:55:00|37758.4|37738.4|37793|37773|37793.4|37773.4|37758.4|37738.4|268
1612962000000|2021-02-10 13:00:00|37793.4|37773.4|37863.4|37843.4|37868.4|37848.4|37773|37753|1108
1612962300000|2021-02-10 13:05:00|37863|37843|37827.5|37807.5|37863|37843|37817.5|37797.5|400
1612962600000|2021-02-10 13:10:00|37822.5|37802.5|37838|37818|37857.5|37837.5|37817.5|37797.5|547
1612962900000|2021-02-10 13:15:00|37840.5|37820.5|37835.5|37815.5|37905|37885|37835.5|37815.5|676
1612963200000|2021-02-10 13:20:00|37838|37818|37787.5|37767.5|37863.4|37843.4|37786.6|37766.6|911
1612963500000|2021-02-10 13:25:00|37790|37770|37780.5|37760.5|37795.5|37775.5|37762.5|37742.5|308
1612963800000|2021-02-10 13:30:00|37788|37768|37842.5|37822.5|37870.9|37850.9|37775.5|37755.5|666
1612964100000|2021-02-10 13:35:00|37840.5|37820.5|37853.4|37833.4|37870.5|37850.5|37822.5|37802.5|365
1612964400000|2021-02-10 13:40:00|37855.5|37835.5|37880|37860|37944.5|37924.5|37855.5|37835.5|1207
1612964700000|2021-02-10 13:45:00|37877.5|37857.5|37850.5|37830.5|37885|37865|37832.5|37812.5|396
1612965000000|2021-02-10 13:50:00|37852.5|37832.5|37855|37835|37868|37848|37843.4|37823.4|192
1612965300000|2021-02-10 13:55:00|37855.5|37835.5|37805.5|37785.5|37858|37838|37793.4|37773.4|287
1612965600000|2021-02-10 14:00:00|37810.5|37790.5|37840.5|37820.5|37843.4|37823.4|37810.5|37790.5|316
1612965900000|2021-02-10 14:05:00|37842.5|37822.5|37875|37855|37883.4|37863.4|37838.4|37818.4|349
1612966200000|2021-02-10 14:10:00|37875.5|37855.5|37858|37838|37880.9|37860.9|37838.4|37818.4|225
1612966500000|2021-02-10 14:15:00|37858.4|37838.4|37893.4|37873.4|37893.4|37873.4|37850.9|37830.9|298
1612966800000|2021-02-10 14:20:00|37895.5|37875.5|37890|37870|37895.5|37875.5|37835|37815|342
1612967100000|2021-02-10 14:25:00|37888|37868|37919.1|37899.1|37924.1|37904.1|37885.5|37865.5|368
1612967400000|2021-02-10 14:30:00|37921.6|37901.6|37905|37885|37939.6|37919.6|37877.1|37857.1|493
1612967700000|2021-02-10 14:35:00|37905.5|37885.5|37957.1|37937.1|37964.6|37944.6|37905.5|37885.5|598
1612968000000|2021-02-10 14:40:00|37959.6|37939.6|37897.1|37877.1|37959.6|37939.6|37885|37865|432
1612968300000|2021-02-10 14:45:00|37899.6|37879.6|37950.5|37930.5|37955.5|37935.5|37897.1|37877.1|388
1612968600000|2021-02-10 14:50:00|37948.4|37928.4|37944.6|37924.6|37950.5|37930.5|37917.5|37897.5|870
1612968900000|2021-02-10 14:55:00|37939.6|37919.6|37914.6|37894.6|37952.5|37932.5|37904.6|37884.6|379
1612969200000|2021-02-10 15:00:00|37912.5|37892.5|37918.6|37898.6|37939.6|37919.6|37912.5|37892.5|305
1612969500000|2021-02-10 15:05:00|37916.6|37896.6|37919.6|37899.6|37936.6|37916.6|37907.5|37887.5|339
1612969800000|2021-02-10 15:10:00|37921.6|37901.6|37922.5|37902.5|37942.5|37922.5|37917.1|37897.1|416
1612970100000|2021-02-10 15:15:00|37924.6|37904.6|37819.6|37799.6|37924.6|37904.6|37817.5|37797.5|791
1612970400000|2021-02-10 15:20:00|37817.1|37797.1|37689.1|37669.1|37824.6|37804.6|37656.6|37636.6|1434
1612970700000|2021-02-10 15:25:00|37686.6|37666.6|37742.1|37722.1|37829.6|37809.6|37679.1|37659.1|826
1612971000000|2021-02-10 15:30:00|37742.5|37722.5|37688.6|37668.6|37772.5|37752.5|37688.6|37668.6|694
1612971300000|2021-02-10 15:35:00|37689.1|37669.1|37757.1|37737.1|37794.6|37774.6|37689.1|37669.1|485
1612971600000|2021-02-10 15:40:00|37756.6|37736.6|37669.6|37649.6|37789.6|37769.6|37644.6|37624.6|800
1612971900000|2021-02-10 15:45:00|37672.1|37652.1|37712.5|37692.5|37712.5|37692.5|37629.6|37609.6|689
1612972200000|2021-02-10 15:50:00|37714.6|37694.6|37764.6|37744.6|37779.6|37759.6|37685|37665|574
1612972500000|2021-02-10 15:55:00|37766.6|37746.6|37826.6|37806.6|37826.6|37806.6|37761.6|37741.6|482
1612972800000|2021-02-10 16:00:00|37824.6|37804.6|37772.5|37752.5|37834.6|37814.6|37767.1|37747.1|436
1612973100000|2021-02-10 16:05:00|37774.6|37754.6|37774.6|37754.6|37807.5|37787.5|37754.6|37734.6|359
1612973400000|2021-02-10 16:10:00|37772.5|37752.5|37829.6|37809.6|37836.6|37816.6|37770|37750|360
1612973700000|2021-02-10 16:15:00|37828.6|37808.6|37813.6|37793.6|37844.6|37824.6|37797.5|37777.5|366
1612974000000|2021-02-10 16:20:00|37811.6|37791.6|37824.6|37804.6|37849.6|37829.6|37811.6|37791.6|342
1612974300000|2021-02-10 16:25:00|37826.6|37806.6|37812.1|37792.1|37837.1|37817.1|37790|37770|285
1612974600000|2021-02-10 16:30:00|37812.5|37792.5|37837.5|37817.5|37846.6|37826.6|37789.1|37769.1|370
1612974900000|2021-02-10 16:35:00|37839.6|37819.6|37817.5|37797.5|37846.6|37826.6|37799.6|37779.6|312
1612975200000|2021-02-10 16:40:00|37819.6|37799.6|37809.6|37789.6|37829.1|37809.1|37796.6|37776.6|242
1612975500000|2021-02-10 16:45:00|37806.6|37786.6|37809.1|37789.1|37839.6|37819.6|37801.6|37781.6|517
1612975800000|2021-02-10 16:50:00|37807.1|37787.1|37803.6|37783.6|37818.6|37798.6|37788.6|37768.6|246
1612976100000|2021-02-10 16:55:00|37806.1|37786.1|37751.6|37731.6|37830.7|37810.7|37751.6|37731.6|315
1612976400000|2021-02-10 17:00:00|37753.7|37733.7|37733.7|37713.7|37759.1|37739.1|37710.7|37690.7|313
1612976700000|2021-02-10 17:05:00|37731.6|37711.6|37681.6|37661.6|37738.2|37718.2|37674.1|37654.1|301
1612977000000|2021-02-10 17:10:00|37683.7|37663.7|37719.6|37699.6|37737.5|37717.5|37674.1|37654.1|717
1612977300000|2021-02-10 17:15:00|37724.6|37704.6|37739.6|37719.6|37743.7|37723.7|37707.5|37687.5|220
1612977600000|2021-02-10 17:20:00|37741.6|37721.6|37699.6|37679.6|37748.7|37728.7|37699.6|37679.6|314
1612977900000|2021-02-10 17:25:00|37701.6|37681.6|37754.6|37734.6|37769.6|37749.6|37699.6|37679.6|386
1612978200000|2021-02-10 17:30:00|37752.5|37732.5|37745.7|37725.7|37763.7|37743.7|37728.7|37708.7|258
1612978500000|2021-02-10 17:35:00|37748.7|37728.7|37705.7|37685.7|37748.7|37728.7|37700.3|37680.3|1154
1612978800000|2021-02-10 17:40:00|37705.3|37685.3|37729.8|37709.8|37735.3|37715.3|37678.7|37658.7|697
1612979100000|2021-02-10 17:45:00|37727.8|37707.8|37732.3|37712.3|37739.8|37719.8|37704.8|37684.8|240
1612979400000|2021-02-10 17:50:00|37732.8|37712.8|37729.8|37709.8|37737.8|37717.8|37720.7|37700.7|227
1612979700000|2021-02-10 17:55:00|37727.8|37707.8|37741.9|37721.9|37756.9|37736.9|37725.7|37705.7|2051
1612980000000|2021-02-10 18:00:00|37738.9|37718.9|37739.8|37719.8|37744.4|37724.4|37731.9|37711.9|404
1612980300000|2021-02-10 18:05:00|37736.9|37716.9|37724.8|37704.8|37739.8|37719.8|37722.8|37702.8|123
1612980600000|2021-02-10 18:10:00|37726.9|37706.9|37716.9|37696.9|37726.9|37706.9|37716.9|37696.9|163
1612980900000|2021-02-10 18:15:00|37714.8|37694.8|37708.9|37688.9|37714.8|37694.8|37701.9|37681.9|432
1612981200000|2021-02-10 18:20:00|37706.9|37686.9|37711.9|37691.9|37714.4|37694.4|37701.9|37681.9|97
1612981500000|2021-02-10 18:25:00|37712.3|37692.3|37716.9|37696.9|37719.4|37699.4|37706.9|37686.9|93
1612981800000|2021-02-10 18:30:00|37718.9|37698.9|37734.8|37714.8|37734.8|37714.8|37711.9|37691.9|66
1612982100000|2021-02-10 18:35:00|37736.9|37716.9|37721.9|37701.9|37736.9|37716.9|37719.4|37699.4|119
1612982400000|2021-02-10 18:40:00|37719.8|37699.8|37713.9|37693.9|37744.8|37724.8|37709.8|37689.8|120
1612982700000|2021-02-10 18:45:00|37724.8|37704.8|37698.9|37678.9|37727.3|37707.3|37698.9|37678.9|97
1612983000000|2021-02-10 18:50:00|37696.9|37676.9|37721.4|37701.4|37729.8|37709.8|37696.9|37676.9|132
1612983300000|2021-02-10 18:55:00|37721|37701|37718.9|37698.9|37721|37701|37701.4|37681.4|121
1612983600000|2021-02-10 19:00:00|37721.9|37701.9|37736.9|37716.9|37744.4|37724.4|37706.9|37686.9|107
1612983900000|2021-02-10 19:05:00|37733.9|37713.9|37736.4|37716.4|37738.9|37718.9|37726.9|37706.9|48
1612984200000|2021-02-10 19:10:00|37736.9|37716.9|37738.9|37718.9|37743.9|37723.9|37736.4|37716.4|25
1612984500000|2021-02-10 19:15:00|37736.9|37716.9|37719.4|37699.4|37736.9|37716.9|37717.3|37697.3|62
1612984800000|2021-02-10 19:20:00|37721.9|37701.9|37726.9|37706.9|37728.9|37708.9|37714.4|37694.4|54
1612985100000|2021-02-10 19:25:00|37724.8|37704.8|37751.9|37731.9|37753.9|37733.9|37721.9|37701.9|77
1612985400000|2021-02-10 19:30:00|37753.9|37733.9|37769.4|37749.4|37771.9|37751.9|37741.9|37721.9|67
1612985700000|2021-02-10 19:35:00|37767.3|37747.3|37761.9|37741.9|37771.9|37751.9|37756.9|37736.9|38
1612986000000|2021-02-10 19:40:00|37761.4|37741.4|37751.9|37731.9|37766|37746|37751.9|37731.9|50
1612986300000|2021-02-10 19:45:00|37749.8|37729.8|37756.9|37736.9|37761|37741|37748.9|37728.9|51
1612986600000|2021-02-10 19:50:00|37752.3|37732.3|37744.4|37724.4|37761.9|37741.9|37741.9|37721.9|30
1612986900000|2021-02-10 19:55:00|37744.8|37724.8|37754.8|37734.8|37754.8|37734.8|37744.8|37724.8|23
1612987200000|2021-02-10 20:00:00|37754.4|37734.4|37761.4|37741.4|37761.9|37741.9|37749.8|37729.8|47
1612987500000|2021-02-10 20:05:00|37756.9|37736.9|37741.9|37721.9|37756.9|37736.9|37741.9|37721.9|38
1612987800000|2021-02-10 20:10:00|37739.8|37719.8|37736.9|37716.9|37747.8|37727.8|37731.9|37711.9|21
1612988100000|2021-02-10 20:15:00|37737.3|37717.3|37719.8|37699.8|37741.9|37721.9|37714.8|37694.8|57
1612988400000|2021-02-10 20:20:00|37719.4|37699.4|37711.9|37691.9|37721.9|37701.9|37711.9|37691.9|24
1612988700000|2021-02-10 20:25:00|37712.8|37692.8|37711|37691|37719.8|37699.8|37701.9|37681.9|40
1612989000000|2021-02-10 20:30:00|37713|37693|37701.9|37681.9|37718.9|37698.9|37701.9|37681.9|49
1612989300000|2021-02-10 20:35:00|37701|37681|37673.9|37653.9|37701|37681|37672.3|37652.3|71
1612989600000|2021-02-10 20:40:00|37676.4|37656.4|37651.4|37631.4|37676.9|37656.9|37651.4|37631.4|175
1612989900000|2021-02-10 20:45:00|37649.4|37629.4|37657.8|37637.8|37666.9|37646.9|37646.9|37626.9|72
1612990200000|2021-02-10 20:50:00|37661.9|37641.9|37681.9|37661.9|37688.9|37668.9|37656.4|37636.4|74
1612990500000|2021-02-10 20:55:00|37682.3|37662.3|37693.9|37673.9|37693.9|37673.9|37674.8|37654.8|68
1612990800000|2021-02-10 21:00:00|37691.9|37671.9|37728.9|37708.9|37728.9|37708.9|37691.9|37671.9|180
1612991100000|2021-02-10 21:05:00|37726.9|37706.9|37753.9|37733.9|37758.9|37738.9|37726.9|37706.9|114
1612991400000|2021-02-10 21:10:00|37756|37736|37756.9|37736.9|37756.9|37736.9|37744.8|37724.8|45
1612991700000|2021-02-10 21:15:00|37756.4|37736.4|37751.9|37731.9|37756.4|37736.4|37747.3|37727.3|13
1612992000000|2021-02-10 21:20:00|37747.3|37727.3|37751.9|37731.9|37756.9|37736.9|37746.9|37726.9|10
1612992300000|2021-02-10 21:25:00|37746.9|37726.9|37746.9|37726.9|37751.9|37731.9|37746.9|37726.9|9
1612992600000|2021-02-10 21:30:00|37751.9|37731.9|37751.9|37731.9|37756.9|37736.9|37746.9|37726.9|45
1612992900000|2021-02-10 21:35:00|37751.4|37731.4|37756.9|37736.9|37759.8|37739.8|37751.4|37731.4|24
1612993200000|2021-02-10 21:40:00|37759.4|37739.4|37751.9|37731.9|37759.4|37739.4|37751.9|37731.9|21
1612993500000|2021-02-10 21:45:00|37751.4|37731.4|37761.9|37741.9|37763.9|37743.9|37750.3|37730.3|85
1612993800000|2021-02-10 21:50:00|37759.8|37739.8|37746.9|37726.9|37766.9|37746.9|37746.9|37726.9|61
1612994100000|2021-02-10 21:55:00|37747.3|37727.3|37754.8|37734.8|37759.8|37739.8|37737.3|37717.3|88
1612998000000|2021-02-10 23:00:00|37714.5|37694.5|37706.9|37686.9|37759.4|37739.4|37701.9|37681.9|97
1612998300000|2021-02-10 23:05:00|37709.4|37689.4|37711.9|37691.9|37713.5|37693.5|37699.4|37679.4|48
1612998600000|2021-02-10 23:10:00|37709.4|37689.4|37701.9|37681.9|37709.4|37689.4|37699.4|37679.4|16
1612998900000|2021-02-10 23:15:00|37699.8|37679.8|37696.9|37676.9|37701.9|37681.9|37696.9|37676.9|17
1612999200000|2021-02-10 23:20:00|37699.4|37679.4|37699|37679|37704.8|37684.8|37697.3|37677.3|283
1612999500000|2021-02-10 23:25:00|37696.9|37676.9|37701.5|37681.5|37701.5|37681.5|37696.9|37676.9|9
1612999800000|2021-02-10 23:30:00|37696.9|37676.9|37694.4|37674.4|37701.9|37681.9|37694.4|37674.4|27
1613000100000|2021-02-10 23:35:00|37691.9|37671.9|37691.9|37671.9|37696.9|37676.9|37691.9|37671.9|6
1613000400000|2021-02-10 23:40:00|37691.5|37671.5|37691.5|37671.5|37691.9|37671.9|37686.9|37666.9|67
1613000700000|2021-02-10 23:45:00|37689.4|37669.4|37686.9|37666.9|37691.9|37671.9|37684.8|37664.8|15
1613001000000|2021-02-10 23:50:00|37687.8|37667.8|37686.9|37666.9|37691.9|37671.9|37686.9|37666.9|27
1613001300000|2021-02-10 23:55:00|37684.4|37664.4|37691.9|37671.9|37691.9|37671.9|37684.4|37664.4|22
1613001600000|2021-02-11 00:00:00|37686.9|37666.9|37683.5|37663.5|37691.5|37671.5|37683.5|37663.5|17
1613001900000|2021-02-11 00:05:00|37684|37664|37679|37659|37684|37664|37679|37659|8
1613002200000|2021-02-11 00:10:00|37676.5|37656.5|37671.9|37651.9|37676.9|37656.9|37671.9|37651.9|9
1613002500000|2021-02-11 00:15:00|37669|37649|37651.9|37631.9|37669|37649|37646.9|37626.9|89
1613002800000|2021-02-11 00:20:00|37649.4|37629.4|37652.3|37632.3|37656.9|37636.9|37649|37629|21
1613003100000|2021-02-11 00:25:00|37654.4|37634.4|37626.9|37606.9|37659|37639|37611.9|37591.9|111
1613003400000|2021-02-11 00:30:00|37629.8|37609.8|37611|37591|37631.9|37611.9|37611|37591|67
1613003700000|2021-02-11 00:35:00|37606|37586|37588.5|37568.5|37606|37586|37581|37561|95
1613004000000|2021-02-11 00:40:00|37586|37566|37566|37546|37588.5|37568.5|37566|37546|78
1613004300000|2021-02-11 00:45:00|37568.5|37548.5|37591|37571|37591|37571|37563.5|37543.5|102
1613004600000|2021-02-11 00:50:00|37586|37566|37568.5|37548.5|37586|37566|37558.5|37538.5|126
1613004900000|2021-02-11 00:55:00|37566|37546|37571|37551|37571|37551|37560.6|37540.6|74
1613005200000|2021-02-11 01:00:00|37571.5|37551.5|37533.5|37513.5|37574|37554|37529|37509|213
1613005500000|2021-02-11 01:05:00|37534|37514|37546|37526|37549|37529|37531|37511|73
1613005800000|2021-02-11 01:10:00|37551|37531|37566.5|37546.5|37569|37549|37546.5|37526.5|92
1613006100000|2021-02-11 01:15:00|37566|37546|37571|37551|37581|37561|37546|37526|104
1613006400000|2021-02-11 01:20:00|37571.5|37551.5|37571|37551|37586|37566|37566|37546|108
1613006700000|2021-02-11 01:25:00|37571.5|37551.5|37556.5|37536.5|37576|37556|37556|37536|66
1613007000000|2021-02-11 01:30:00|37561|37541|37581|37561|37586|37566|37561|37541|59
1613007300000|2021-02-11 01:35:00|37581.5|37561.5|37576|37556|37584|37564|37571|37551|47
1613007600000|2021-02-11 01:40:00|37575.6|37555.6|37551|37531|37576|37556|37539|37519|92
1613007900000|2021-02-11 01:45:00|37551.5|37531.5|37546.9|37526.9|37561.5|37541.5|37536.5|37516.5|86
1613008200000|2021-02-11 01:50:00|37547.4|37527.4|37539|37519|37549.4|37529.4|37536.5|37516.5|52
1613008500000|2021-02-11 01:55:00|37538.5|37518.5|37554|37534|37561|37541|37533.5|37513.5|59
1613008800000|2021-02-11 02:00:00|37556.5|37536.5|37569|37549|37574|37554|37551.5|37531.5|45
1613009100000|2021-02-11 02:05:00|37566.5|37546.5|37551|37531|37571|37551|37551|37531|45
1613009400000|2021-02-11 02:10:00|37551.5|37531.5|37539|37519|37554|37534|37539|37519|47
1613009700000|2021-02-11 02:15:00|37541.5|37521.5|37553.5|37533.5|37559|37539|37539|37519|32
1613010000000|2021-02-11 02:20:00|37554|37534|37551.9|37531.9|37558.1|37538.1|37546.5|37526.5|21
1613010300000|2021-02-11 02:25:00|37549.4|37529.4|37551|37531|37554|37534|37549|37529|17
1613010600000|2021-02-11 02:30:00|37550.6|37530.6|37566|37546|37566|37546|37546.5|37526.5|43
1613010900000|2021-02-11 02:35:00|37564|37544|37568.1|37548.1|37569|37549|37563.5|37543.5|42
1613011200000|2021-02-11 02:40:00|37570.2|37550.2|37581.5|37561.5|37581.5|37561.5|37568.1|37548.1|73
1613011500000|2021-02-11 02:45:00|37583.5|37563.5|37606|37586|37611|37591|37583.5|37563.5|137
1613011800000|2021-02-11 02:50:00|37604|37584|37618.1|37598.1|37621|37601|37604|37584|58
1613012100000|2021-02-11 02:55:00|37616|37596|37601|37581|37616|37596|37601|37581|54
1613012400000|2021-02-11 03:00:00|37603.1|37583.1|37604|37584|37618.1|37598.1|37598.5|37578.5|57
1613012700000|2021-02-11 03:05:00|37603.5|37583.5|37606|37586|37611|37591|37599|37579|35
1613013000000|2021-02-11 03:10:00|37604|37584|37598.5|37578.5|37604|37584|37594|37574|39
1613013300000|2021-02-11 03:15:00|37599|37579|37581.5|37561.5|37601|37581|37581|37561|42
1613013600000|2021-02-11 03:20:00|37581|37561|37581|37561|37586|37566|37576.5|37556.5|33
1613013900000|2021-02-11 03:25:00|37576|37556|37596.1|37576.1|37598.1|37578.1|37576|37556|65
1613014200000|2021-02-11 03:30:00|37594|37574|37584|37564|37596.1|37576.1|37581.5|37561.5|34
1613014500000|2021-02-11 03:35:00|37586.1|37566.1|37609|37589|37611.1|37591.1|37579|37559|39
1613014800000|2021-02-11 03:40:00|37608.6|37588.6|37616.1|37596.1|37626.1|37606.1|37606.1|37586.1|62
1613015100000|2021-02-11 03:45:00|37614|37594|37604|37584|37616.1|37596.1|37596.1|37576.1|47
1613015400000|2021-02-11 03:50:00|37606.1|37586.1|37623.1|37603.1|37626.1|37606.1|37601.1|37581.1|61
1613015700000|2021-02-11 03:55:00|37621.5|37601.5|37629|37609|37631.1|37611.1|37618.6|37598.6|50
1613016000000|2021-02-11 04:00:00|37636.1|37616.1|37626.1|37606.1|37636.1|37616.1|37623.1|37603.1|53
1613016300000|2021-02-11 04:05:00|37624|37604|37626.1|37606.1|37629|37609|37624|37604|26
1613016600000|2021-02-11 04:10:00|37626.5|37606.5|37640.6|37620.6|37640.6|37620.6|37626.5|37606.5|25
1613016900000|2021-02-11 04:15:00|37636.1|37616.1|37621.1|37601.1|37636.1|37616.1|37618.6|37598.6|27
1613017200000|2021-02-11 04:20:00|37623.6|37603.6|37629|37609|37633.1|37613.1|37623.6|37603.6|34
1613017500000|2021-02-11 04:25:00|37624|37604|37631.5|37611.5|37636.1|37616.1|37624|37604|35
1613017800000|2021-02-11 04:30:00|37629.4|37609.4|37621.1|37601.1|37631.5|37611.5|37621.1|37601.1|19
1613018100000|2021-02-11 04:35:00|37623.1|37603.1|37628.1|37608.1|37628.1|37608.1|37619|37599|11
1613018400000|2021-02-11 04:40:00|37626.1|37606.1|37624|37604|37630.6|37610.6|37624|37604|17
1613018700000|2021-02-11 04:45:00|37626.1|37606.1|37648.6|37628.6|37648.6|37628.6|37619.4|37599.4|51
1613019000000|2021-02-11 04:50:00|37648.1|37628.1|37653.1|37633.1|37656.1|37636.1|37648.1|37628.1|35
1613019300000|2021-02-11 04:55:00|37651.1|37631.1|37644|37624|37653.1|37633.1|37636.9|37616.9|51
1613019600000|2021-02-11 05:00:00|37646.1|37626.1|37644|37624|37649|37629|37639.4|37619.4|102
1613019900000|2021-02-11 05:05:00|37643.6|37623.6|37641.1|37621.1|37646.1|37626.1|37638.6|37618.6|23
1613020200000|2021-02-11 05:10:00|37639|37619|37637.7|37617.7|37641.1|37621.1|37631.1|37611.1|43
1613020500000|2021-02-11 05:15:00|37638.1|37618.1|37657.7|37637.7|37663.6|37643.6|37631.9|37611.9|89
1613020800000|2021-02-11 05:20:00|37658.1|37638.1|37648.1|37628.1|37658.1|37638.1|37646.1|37626.1|32
1613021100000|2021-02-11 05:25:00|37646.1|37626.1|37658.1|37638.1|37661.1|37641.1|37646.1|37626.1|47
1613021400000|2021-02-11 05:30:00|37660.6|37640.6|37656.1|37636.1|37661.1|37641.1|37651.1|37631.1|31
1613021700000|2021-02-11 05:35:00|37655.6|37635.6|37658.1|37638.1|37658.1|37638.1|37653.1|37633.1|82
1613022000000|2021-02-11 05:40:00|37656.1|37636.1|37653.1|37633.1|37658.1|37638.1|37650.2|37630.2|52
1613022300000|2021-02-11 05:45:00|37651.1|37631.1|37650.6|37630.6|37653.6|37633.6|37648.1|37628.1|29
1613022600000|2021-02-11 05:50:00|37648.1|37628.1|37661.1|37641.1|37661.1|37641.1|37648.1|37628.1|31
1613022900000|2021-02-11 05:55:00|37663.1|37643.1|37671.1|37651.1|37671.1|37651.1|37661.1|37641.1|43
1613023200000|2021-02-11 06:00:00|37670.6|37650.6|37678.1|37658.1|37678.1|37658.1|37668.6|37648.6|64
1613023500000|2021-02-11 06:05:00|37678.6|37658.6|37706.1|37686.1|37709|37689|37678.6|37658.6|144
1613023800000|2021-02-11 06:10:00|37706.5|37686.5|37716.1|37696.1|37718.6|37698.6|37703.6|37683.6|78
1613024100000|2021-02-11 06:15:00|37716.5|37696.5|37736.1|37716.1|37739|37719|37716.1|37696.1|110
1613024400000|2021-02-11 06:20:00|37736.5|37716.5|37739|37719|37746.1|37726.1|37729|37709|96
1613024700000|2021-02-11 06:25:00|37741.1|37721.1|37749|37729|37749|37729|37735.6|37715.6|97
1613025000000|2021-02-11 06:30:00|37748.1|37728.1|37758.6|37738.6|37759|37739|37741.1|37721.1|76
1613025300000|2021-02-11 06:35:00|37759|37739|37756.1|37736.1|37759|37739|37751.5|37731.5|81
1613025600000|2021-02-11 06:40:00|37754|37734|37761.1|37741.1|37766.1|37746.1|37751.1|37731.1|68
1613025900000|2021-02-11 06:45:00|37759|37739|37791.1|37771.1|37791.1|37771.1|37758.6|37738.6|74
1613026200000|2021-02-11 06:50:00|37789|37769|37811.1|37791.1|37811.1|37791.1|37776.1|37756.1|157
1613026500000|2021-02-11 06:55:00|37810.7|37790.7|37803.6|37783.6|37813.2|37793.2|37791.5|37771.5|100
1613026800000|2021-02-11 07:00:00|37806.1|37786.1|37801.1|37781.1|37806.1|37786.1|37771.1|37751.1|112
1613027100000|2021-02-11 07:05:00|37800.7|37780.7|37813.2|37793.2|37819|37799|37793.6|37773.6|82
1613027400000|2021-02-11 07:10:00|37815.7|37795.7|37811.5|37791.5|37833.2|37813.2|37811.1|37791.1|153
1613027700000|2021-02-11 07:15:00|37813.6|37793.6|37799|37779|37813.6|37793.6|37783.6|37763.6|88
1613028000000|2021-02-11 07:20:00|37798.6|37778.6|37820.7|37800.7|37826.1|37806.1|37791.5|37771.5|128
1613028300000|2021-02-11 07:25:00|37821.1|37801.1|37816.1|37796.1|37821.1|37801.1|37809|37789|72
1613028600000|2021-02-11 07:30:00|37814|37794|37791.1|37771.1|37814|37794|37778.2|37758.2|114
1613028900000|2021-02-11 07:35:00|37790.2|37770.2|37784.5|37764.5|37793.2|37773.2|37771.1|37751.1|74
1613029200000|2021-02-11 07:40:00|37784|37764|37791.5|37771.5|37793.6|37773.6|37767.4|37747.4|98
1613029500000|2021-02-11 07:45:00|37793.6|37773.6|37772|37752|37796.5|37776.5|37769.5|37749.5|55
1613029800000|2021-02-11 07:50:00|37774|37754|37762.4|37742.4|37787|37767|37759|37739|81
1613030100000|2021-02-11 07:55:00|37762|37742|37727|37707|37766.5|37746.5|37724.9|37704.9|283
1613030400000|2021-02-11 08:00:00|37727.4|37707.4|37757.4|37737.4|37779.9|37759.9|37724.9|37704.9|361
1613030700000|2021-02-11 08:05:00|37757.8|37737.8|37802.8|37782.8|37807|37787|37757.8|37737.8|106
1613031000000|2021-02-11 08:10:00|37804.9|37784.9|37767|37747|37809.9|37789.9|37762|37742|140
1613031300000|2021-02-11 08:15:00|37767.4|37747.4|37792|37772|37797|37777|37767|37747|114
1613031600000|2021-02-11 08:20:00|37794.5|37774.5|37792.4|37772.4|37797.4|37777.4|37764.9|37744.9|127
1613031900000|2021-02-11 08:25:00|37794.5|37774.5|37807|37787|37809.5|37789.5|37792.4|37772.4|85
1613032200000|2021-02-11 08:30:00|37804.9|37784.9|37777.4|37757.4|37807.8|37787.8|37777.4|37757.4|108
1613032500000|2021-02-11 08:35:00|37777|37757|37769.5|37749.5|37794.9|37774.9|37767|37747|88
1613032800000|2021-02-11 08:40:00|37769|37749|37779|37759|37786.1|37766.1|37764.9|37744.9|307
1613033100000|2021-02-11 08:45:00|37784|37764|37761.1|37741.1|37796.1|37776.1|37756.1|37736.1|96
1613033400000|2021-02-11 08:50:00|37759|37739|37736.1|37716.1|37771.1|37751.1|37734|37714|179
1613033700000|2021-02-11 08:55:00|37736.5|37716.5|37756.1|37736.1|37756.5|37736.5|37726.1|37706.1|112
1613034000000|2021-02-11 09:00:00|37754|37734|37751.1|37731.1|37761.1|37741.1|37729|37709|158
1613034300000|2021-02-11 09:05:00|37754|37734|37768.6|37748.6|37786.1|37766.1|37754|37734|119
1613034600000|2021-02-11 09:10:00|37766.1|37746.1|37771.1|37751.1|37781.1|37761.1|37757|37737|62
1613034900000|2021-02-11 09:15:00|37769|37749|37776.1|37756.1|37793.2|37773.2|37764|37744|78
1613035200000|2021-02-11 09:20:00|37774|37754|37791.1|37771.1|37801.5|37781.5|37769|37749|64
1613035500000|2021-02-11 09:25:00|37793.6|37773.6|37744|37724|37793.6|37773.6|37743.2|37723.2|90
1613035800000|2021-02-11 09:30:00|37741.5|37721.5|37741.5|37721.5|37753.6|37733.6|37728.6|37708.6|104
1613036100000|2021-02-11 09:35:00|37741.1|37721.1|37716.1|37696.1|37744|37724|37711.1|37691.1|491
1613036400000|2021-02-11 09:40:00|37716.5|37696.5|37734|37714|37734|37714|37716.1|37696.1|47
1613036700000|2021-02-11 09:45:00|37733.6|37713.6|37730.7|37710.7|37736.1|37716.1|37722.8|37702.8|199
1613037000000|2021-02-11 09:50:00|37728.6|37708.6|37720.3|37700.3|37735.3|37715.3|37718.2|37698.2|122
1613037300000|2021-02-11 09:55:00|37720.7|37700.7|37730.3|37710.3|37732.8|37712.8|37720.7|37700.7|43
1613037600000|2021-02-11 10:00:00|37732.8|37712.8|37737.8|37717.8|37750.3|37730.3|37720.3|37700.3|220
1613037900000|2021-02-11 10:05:00|37738.2|37718.2|37732.3|37712.3|37743.2|37723.2|37723.2|37703.2|517
1613038200000|2021-02-11 10:10:00|37732.8|37712.8|37715.3|37695.3|37734.8|37714.8|37710.3|37690.3|62
1613038500000|2021-02-11 10:15:00|37713.2|37693.2|37740.7|37720.7|37743.2|37723.2|37708.2|37688.2|96
1613038800000|2021-02-11 10:20:00|37743.2|37723.2|37753.2|37733.2|37753.2|37733.2|37742.8|37722.8|57
1613039100000|2021-02-11 10:25:00|37750.3|37730.3|37748.2|37728.2|37757.3|37737.3|37737.8|37717.8|65
1613039400000|2021-02-11 10:30:00|37745.7|37725.7|37742.3|37722.3|37755.3|37735.3|37736.1|37716.1|45
1613039700000|2021-02-11 10:35:00|37740.3|37720.3|37758.2|37738.2|37765.3|37745.3|37740.3|37720.3|84
1613040000000|2021-02-11 10:40:00|37760.3|37740.3|37760.3|37740.3|37762.8|37742.8|37753.2|37733.2|64
1613040300000|2021-02-11 10:45:00|37762.8|37742.8|37760.3|37740.3|37765.3|37745.3|37753.2|37733.2|70
1613040600000|2021-02-11 10:50:00|37758.2|37738.2|37760.7|37740.7|37765.3|37745.3|37752.8|37732.8|70
1613040900000|2021-02-11 10:55:00|37763.2|37743.2|37775.7|37755.7|37785.3|37765.3|37760.3|37740.3|81
1613041200000|2021-02-11 11:00:00|37775.3|37755.3|37782.3|37762.3|37783.2|37763.2|37765.7|37745.7|47
1613041500000|2021-02-11 11:05:00|37780.3|37760.3|37775.3|37755.3|37790.3|37770.3|37775.3|37755.3|46
1613041800000|2021-02-11 11:10:00|37776.1|37756.1|37785.3|37765.3|37790.3|37770.3|37775.3|37755.3|35
1613042100000|2021-02-11 11:15:00|37784.8|37764.8|37785.3|37765.3|37790.3|37770.3|37775.7|37755.7|51
1613042400000|2021-02-11 11:20:00|37788.2|37768.2|37785.7|37765.7|37790.3|37770.3|37783.2|37763.2|46
1613042700000|2021-02-11 11:25:00|37788.2|37768.2|37815.3|37795.3|37815.3|37795.3|37785.7|37765.7|173
1613043000000|2021-02-11 11:30:00|37812.3|37792.3|37815.3|37795.3|37829.8|37809.8|37807.8|37787.8|122
1613043300000|2021-02-11 11:35:00|37812.3|37792.3|37815.3|37795.3|37822.3|37802.3|37809.4|37789.4|96
1613043600000|2021-02-11 11:40:00|37817.8|37797.8|37820.3|37800.3|37835.7|37815.7|37815.7|37795.7|91
1613043900000|2021-02-11 11:45:00|37818.2|37798.2|37854.1|37834.1|37861.1|37841.1|37818.2|37798.2|410
1613044200000|2021-02-11 11:50:00|37848.2|37828.2|37849.1|37829.1|37879.1|37859.1|37848.2|37828.2|243
1613044500000|2021-02-11 11:55:00|37851.1|37831.1|37844.1|37824.1|37854.1|37834.1|37839.1|37819.1|62
1613044800000|2021-02-11 12:00:00|37846.1|37826.1|37846.1|37826.1|37851.6|37831.6|37836.1|37816.1|91
1613045100000|2021-02-11 12:05:00|37844.1|37824.1|37829.1|37809.1|37846.1|37826.1|37829.1|37809.1|58
1613045400000|2021-02-11 12:10:00|37831.1|37811.1|37821.1|37801.1|37831.1|37811.1|37806.1|37786.1|148
1613045700000|2021-02-11 12:15:00|37819.1|37799.1|37831.1|37811.1|37836.1|37816.1|37796.6|37776.6|116
1613046000000|2021-02-11 12:20:00|37829.1|37809.1|37811.1|37791.1|37829.1|37809.1|37808.6|37788.6|66
1613046300000|2021-02-11 12:25:00|37809.1|37789.1|37811.6|37791.6|37811.6|37791.6|37796.1|37776.1|114
1613046600000|2021-02-11 12:30:00|37811.1|37791.1|37824.1|37804.1|37829.1|37809.1|37799.1|37779.1|230
1613046900000|2021-02-11 12:35:00|37826.1|37806.1|37811.1|37791.1|37826.1|37806.1|37809.1|37789.1|112
1613047200000|2021-02-11 12:40:00|37813.2|37793.2|37811.1|37791.1|37826.1|37806.1|37809.1|37789.1|64
1613047500000|2021-02-11 12:45:00|37808.6|37788.6|37821.1|37801.1|37821.1|37801.1|37808.6|37788.6|36
1613047800000|2021-02-11 12:50:00|37818.6|37798.6|37821.1|37801.1|37839.1|37819.1|37816.1|37796.1|105
1613048100000|2021-02-11 12:55:00|37823.6|37803.6|37851.1|37831.1|37851.1|37831.1|37818.2|37798.2|67
1613048400000|2021-02-11 13:00:00|37854.1|37834.1|37891.6|37871.6|37901.1|37881.1|37854.1|37834.1|380
1613048700000|2021-02-11 13:05:00|37893.6|37873.6|37908.7|37888.7|37916.2|37896.2|37891.1|37871.1|296
1613049000000|2021-02-11 13:10:00|37910.7|37890.7|37897.8|37877.8|37942|37922|37893.2|37873.2|689
1613049300000|2021-02-11 13:15:00|37897.4|37877.4|37903.2|37883.2|37913.2|37893.2|37888.2|37868.2|296
1613049600000|2021-02-11 13:20:00|37901.2|37881.2|37877.4|37857.4|37910.7|37890.7|37877.4|37857.4|259
1613049900000|2021-02-11 13:25:00|37879.9|37859.9|37834.9|37814.9|37884.4|37864.4|37824|37804|536
1613050200000|2021-02-11 13:30:00|37834.4|37814.4|37806.9|37786.9|37836.5|37816.5|37803.6|37783.6|351
1613050500000|2021-02-11 13:35:00|37806.5|37786.5|37821.1|37801.1|37826.5|37806.5|37804|37784|330
1613050800000|2021-02-11 13:40:00|37818.6|37798.6|37809.4|37789.4|37854.4|37834.4|37806.5|37786.5|314
1613051100000|2021-02-11 13:45:00|37799|37779|37786.5|37766.5|37806.5|37786.5|37756.5|37736.5|365
1613051400000|2021-02-11 13:50:00|37781.5|37761.5|37767.4|37747.4|37784.4|37764.4|37751.5|37731.5|154
1613051700000|2021-02-11 13:55:00|37766.5|37746.5|37746.5|37726.5|37776.1|37756.1|37742.4|37722.4|346
1613052000000|2021-02-11 14:00:00|37749.5|37729.5|37644.5|37624.5|37761.5|37741.5|37639.5|37619.5|523
1613052300000|2021-02-11 14:05:00|37647|37627|37649|37629|37679.5|37659.5|37644.5|37624.5|309
1613052600000|2021-02-11 14:10:00|37647|37627|37644.5|37624.5|37679.5|37659.5|37636.5|37616.5|250
1613052900000|2021-02-11 14:15:00|37644|37624|37624.5|37604.5|37672.4|37652.4|37617.4|37597.4|492
1613053200000|2021-02-11 14:20:00|37624|37604|37662|37642|37664.5|37644.5|37614|37594|393
1613053500000|2021-02-11 14:25:00|37661.5|37641.5|37699|37679|37699|37679|37656.5|37636.5|683
1613053800000|2021-02-11 14:30:00|37699.5|37679.5|37716.1|37696.1|37734.5|37714.5|37694|37674|800
1613054100000|2021-02-11 14:35:00|37713.6|37693.6|37692.8|37672.8|37725.7|37705.7|37673.2|37653.2|383
1613054400000|2021-02-11 14:40:00|37690.7|37670.7|37696.1|37676.1|37705.7|37685.7|37670.7|37650.7|302
1613054700000|2021-02-11 14:45:00|37698.2|37678.2|37701.5|37681.5|37733.6|37713.6|37688.6|37668.6|348
1613055000000|2021-02-11 14:50:00|37703.6|37683.6|37640.7|37620.7|37713.2|37693.2|37624|37604|373
1613055300000|2021-02-11 14:55:00|37641.1|37621.1|37621.1|37601.1|37680.7|37660.7|37618.6|37598.6|429
1613055600000|2021-02-11 15:00:00|37621.5|37601.5|37628.6|37608.6|37653.6|37633.6|37606.5|37586.5|415
1613055900000|2021-02-11 15:05:00|37631.1|37611.1|37625.7|37605.7|37643.6|37623.6|37603.6|37583.6|309
1613056200000|2021-02-11 15:10:00|37623.6|37603.6|37674|37654|37681.1|37661.1|37623.6|37603.6|324
1613056500000|2021-02-11 15:15:00|37676.1|37656.1|37660.7|37640.7|37683.6|37663.6|37635.7|37615.7|217
1613056800000|2021-02-11 15:20:00|37662.8|37642.8|37655.3|37635.3|37678.6|37658.6|37640.7|37620.7|252
1613057100000|2021-02-11 15:25:00|37655.7|37635.7|37628.2|37608.2|37658.2|37638.2|37623.6|37603.6|249
1613057400000|2021-02-11 15:30:00|37628.6|37608.6|37565.7|37545.7|37635.7|37615.7|37555.7|37535.7|595
1613057700000|2021-02-11 15:35:00|37567.8|37547.8|37573.6|37553.6|37590.7|37570.7|37565.7|37545.7|329
1613058000000|2021-02-11 15:40:00|37575.7|37555.7|37631.1|37611.1|37656.6|37636.6|37575.7|37555.7|390
1613058300000|2021-02-11 15:45:00|37633.2|37613.2|37649.1|37629.1|37680.7|37660.7|37631.1|37611.1|451
1613058600000|2021-02-11 15:50:00|37651.6|37631.6|37678.6|37658.6|37689.5|37669.5|37649.5|37629.5|359
1613058900000|2021-02-11 15:55:00|37676.6|37656.6|37644.5|37624.5|37702.4|37682.4|37641.6|37621.6|377
1613059200000|2021-02-11 16:00:00|37644.1|37624.1|37651.1|37631.1|37668.6|37648.6|37631.1|37611.1|596
1613059500000|2021-02-11 16:05:00|37650.7|37630.7|37636.1|37616.1|37655.7|37635.7|37623.6|37603.6|257
1613059800000|2021-02-11 16:10:00|37638.6|37618.6|37635.7|37615.7|37655.7|37635.7|37628.6|37608.6|461
1613060100000|2021-02-11 16:15:00|37634.9|37614.9|37653.2|37633.2|37653.2|37633.2|37630.7|37610.7|224
1613060400000|2021-02-11 16:20:00|37651.1|37631.1|37682.8|37662.8|37685.7|37665.7|37651.1|37631.1|291
1613060700000|2021-02-11 16:25:00|37680.7|37660.7|37725.7|37705.7|37725.7|37705.7|37680.7|37660.7|303
1613061000000|2021-02-11 16:30:00|37726.6|37706.6|37729.9|37709.9|37738.6|37718.6|37695.3|37675.3|385
1613061300000|2021-02-11 16:35:00|37727.8|37707.8|37721.1|37701.1|37741.1|37721.1|37718.6|37698.6|406
1613061600000|2021-02-11 16:40:00|37723.2|37703.2|37739.5|37719.5|37746.1|37726.1|37721.1|37701.1|167
1613061900000|2021-02-11 16:45:00|37738.6|37718.6|37711.1|37691.1|37753.6|37733.6|37694.1|37674.1|423
1613062200000|2021-02-11 16:50:00|37710.7|37690.7|37694.5|37674.5|37726.6|37706.6|37689.5|37669.5|751
1613062500000|2021-02-11 16:55:00|37692.4|37672.4|37710.8|37690.8|37710.8|37690.8|37666.6|37646.6|544
1613062800000|2021-02-11 17:00:00|37712.8|37692.8|37695.3|37675.3|37715.8|37695.8|37677.4|37657.4|197
1613063100000|2021-02-11 17:05:00|37695.8|37675.8|37652.8|37632.8|37695.8|37675.8|37650.3|37630.3|238
1613063400000|2021-02-11 17:10:00|37652.4|37632.4|37689.9|37669.9|37700.3|37680.3|37650.3|37630.3|511
1613063700000|2021-02-11 17:15:00|37687.8|37667.8|37629.5|37609.5|37687.8|37667.8|37629.5|37609.5|346
1613064000000|2021-02-11 17:20:00|37627|37607|37642.4|37622.4|37667|37647|37626.6|37606.6|500
1613064300000|2021-02-11 17:25:00|37639.9|37619.9|37645.3|37625.3|37653.3|37633.3|37627.8|37607.8|321
1613064600000|2021-02-11 17:30:00|37647.4|37627.4|37692.4|37672.4|37694.5|37674.5|37643.3|37623.3|262
1613064900000|2021-02-11 17:35:00|37694.5|37674.5|37720.4|37700.4|37722.4|37702.4|37692.9|37672.9|239
1613065200000|2021-02-11 17:40:00|37719.9|37699.9|37707.9|37687.9|37722.4|37702.4|37692.9|37672.9|338
1613065500000|2021-02-11 17:45:00|37708.3|37688.3|37716.2|37696.2|37720.4|37700.4|37665.4|37645.4|383
1613065800000|2021-02-11 17:50:00|37718.7|37698.7|37736.2|37716.2|37743.3|37723.3|37703.3|37683.3|507
1613066100000|2021-02-11 17:55:00|37734.1|37714.1|37752|37732|37762.9|37742.9|37726.2|37706.2|2061
1613066400000|2021-02-11 18:00:00|37754.1|37734.1|37761.2|37741.2|37769.1|37749.1|37744.5|37724.5|457
1613066700000|2021-02-11 18:05:00|37759.1|37739.1|37739.1|37719.1|37762|37742|37734.1|37714.1|374
1613067000000|2021-02-11 18:10:00|37736.2|37716.2|37758.7|37738.7|37761.6|37741.6|37729.1|37709.1|202
1613067300000|2021-02-11 18:15:00|37756.6|37736.6|37756.6|37736.6|37766.6|37746.6|37751.2|37731.2|152
1613067600000|2021-02-11 18:20:00|37759.1|37739.1|37784.1|37764.1|37784.1|37764.1|37759.1|37739.1|110
1613067900000|2021-02-11 18:25:00|37781.6|37761.6|37769.1|37749.1|37786.6|37766.6|37769.1|37749.1|143
1613068200000|2021-02-11 18:30:00|37771.2|37751.2|37774.1|37754.1|37787.1|37767.1|37766.2|37746.2|51
1613068500000|2021-02-11 18:35:00|37769.1|37749.1|37764.1|37744.1|37776.2|37756.2|37759.1|37739.1|99
1613068800000|2021-02-11 18:40:00|37767.1|37747.1|37756.6|37736.6|37773.3|37753.3|37756.2|37736.2|79
1613069100000|2021-02-11 18:45:00|37759.1|37739.1|37771.6|37751.6|37774.1|37754.1|37744.1|37724.1|137
1613069400000|2021-02-11 18:50:00|37774.1|37754.1|37759.1|37739.1|37774.1|37754.1|37759.1|37739.1|36
1613069700000|2021-02-11 18:55:00|37761.2|37741.2|37768.3|37748.3|37773.7|37753.7|37754.1|37734.1|62
1613070000000|2021-02-11 19:00:00|37766.2|37746.2|37731.2|37711.2|37768.7|37748.7|37727.1|37707.1|109
1613070300000|2021-02-11 19:05:00|37729.1|37709.1|37755.4|37735.4|37767.1|37747.1|37729.1|37709.1|492
1613070600000|2021-02-11 19:10:00|37757.9|37737.9|37755|37735|37762.5|37742.5|37742.9|37722.9|174
1613070900000|2021-02-11 19:15:00|37755.4|37735.4|37762.9|37742.9|37770|37750|37755.4|37735.4|222
1613071200000|2021-02-11 19:20:00|37762.5|37742.5|37766.2|37746.2|37771.6|37751.6|37741.2|37721.2|206
1613071500000|2021-02-11 19:25:00|37766.6|37746.6|37766.2|37746.2|37769.1|37749.1|37751.2|37731.2|261
1613071800000|2021-02-11 19:30:00|37764.1|37744.1|37756.6|37736.6|37773.7|37753.7|37753.7|37733.7|50
1613072100000|2021-02-11 19:35:00|37756.2|37736.2|37746.6|37726.6|37764.1|37744.1|37736.2|37716.2|84
1613072400000|2021-02-11 19:40:00|37746.2|37726.2|37759.1|37739.1|37761.6|37741.6|37736.6|37716.6|44
1613072700000|2021-02-11 19:45:00|37761.2|37741.2|37761.2|37741.2|37761.2|37741.2|37752.1|37732.1|34
1613073000000|2021-02-11 19:50:00|37759.1|37739.1|37756.2|37736.2|37759.1|37739.1|37748.7|37728.7|50
1613073300000|2021-02-11 19:55:00|37758.3|37738.3|37771.2|37751.2|37771.2|37751.2|37756.2|37736.2|45
1613073600000|2021-02-11 20:00:00|37768.3|37748.3|37771.2|37751.2|37771.2|37751.2|37761.2|37741.2|29
1613073900000|2021-02-11 20:05:00|37772.1|37752.1|37781.2|37761.2|37781.2|37761.2|37772.1|37752.1|44
1613074200000|2021-02-11 20:10:00|37780.8|37760.8|37806.2|37786.2|37808.3|37788.3|37780.8|37760.8|73
1613074500000|2021-02-11 20:15:00|37803.7|37783.7|37789.1|37769.1|37803.7|37783.7|37788.3|37768.3|37
1613074800000|2021-02-11 20:20:00|37788.7|37768.7|37791.6|37771.6|37801.2|37781.2|37784.1|37764.1|49
1613075100000|2021-02-11 20:25:00|37791.2|37771.2|37791.2|37771.2|37796.2|37776.2|37789.1|37769.1|38
1613075400000|2021-02-11 20:30:00|37789.1|37769.1|37796.2|37776.2|37796.2|37776.2|37781.2|37761.2|45
1613075700000|2021-02-11 20:35:00|37796.6|37776.6|37796.6|37776.6|37804.1|37784.1|37796.6|37776.6|87
1613076000000|2021-02-11 20:40:00|37798.7|37778.7|37799.1|37779.1|37808.7|37788.7|37793.7|37773.7|26
1613076300000|2021-02-11 20:45:00|37801.6|37781.6|37816.2|37796.2|37821.2|37801.2|37801.6|37781.6|45
1613076600000|2021-02-11 20:50:00|37815.8|37795.8|37816.2|37796.2|37821.2|37801.2|37808.7|37788.7|30
1613076900000|2021-02-11 20:55:00|37814.2|37794.2|37816.7|37796.7|37822.1|37802.1|37810.8|37790.8|61
1613077200000|2021-02-11 21:00:00|37816.2|37796.2|37811.2|37791.2|37820.8|37800.8|37811.2|37791.2|43
1613077500000|2021-02-11 21:05:00|37809.2|37789.2|37804.2|37784.2|37811.2|37791.2|37804.2|37784.2|33
1613077800000|2021-02-11 21:10:00|37806.2|37786.2|37815.8|37795.8|37815.8|37795.8|37801.2|37781.2|43
1613078100000|2021-02-11 21:15:00|37813.7|37793.7|37811.2|37791.2|37816.2|37796.2|37811.2|37791.2|17
1613078400000|2021-02-11 21:20:00|37808.7|37788.7|37811.2|37791.2|37811.2|37791.2|37808.7|37788.7|12
1613078700000|2021-02-11 21:25:00|37816.2|37796.2|37828.3|37808.3|37833.3|37813.3|37816.2|37796.2|89
1613079000000|2021-02-11 21:30:00|37826.2|37806.2|37821.2|37801.2|37831.2|37811.2|37819.2|37799.2|31
1613079300000|2021-02-11 21:35:00|37823.3|37803.3|37830.8|37810.8|37833.3|37813.3|37823.3|37803.3|40
1613079600000|2021-02-11 21:40:00|37832.9|37812.9|37851.2|37831.2|37851.2|37831.2|37828.3|37808.3|168
1613079900000|2021-02-11 21:45:00|37850.8|37830.8|37848.7|37828.7|37860.4|37840.4|37846.2|37826.2|108
1613080200000|2021-02-11 21:50:00|37850.8|37830.8|37835.8|37815.8|37850.8|37830.8|37835.4|37815.4|42
1613080500000|2021-02-11 21:55:00|37835.4|37815.4|37833.7|37813.7|37836.2|37816.2|37826.2|37806.2|52
1613084400000|2021-02-11 23:00:00|37835.8|37815.8|37781.3|37761.3|37842.1|37822.1|37781.3|37761.3|72
1613084700000|2021-02-11 23:05:00|37783.8|37763.8|37783.8|37763.8|37788.8|37768.8|37778.3|37758.3|56
1613085000000|2021-02-11 23:10:00|37786.3|37766.3|37786.3|37766.3|37791.3|37771.3|37783.8|37763.8|41
1613085300000|2021-02-11 23:15:00|37785.8|37765.8|37783.3|37763.3|37786.3|37766.3|37783.3|37763.3|17
1613085600000|2021-02-11 23:20:00|37785.4|37765.4|37783.3|37763.3|37786.3|37766.3|37783.3|37763.3|30
1613085900000|2021-02-11 23:25:00|37781.3|37761.3|37800.4|37780.4|37802.9|37782.9|37775.8|37755.8|101
1613086200000|2021-02-11 23:30:00|37797.9|37777.9|37790.4|37770.4|37797.9|37777.9|37787.5|37767.5|25
1613086500000|2021-02-11 23:35:00|37787.9|37767.9|37790.4|37770.4|37795.4|37775.4|37787.9|37767.9|23
1613086800000|2021-02-11 23:40:00|37790|37770|37791.3|37771.3|37795.4|37775.4|37785.4|37765.4|6
1613087100000|2021-02-11 23:45:00|37795.4|37775.4|37800.4|37780.4|37800.4|37780.4|37792.9|37772.9|18
1613087400000|2021-02-11 23:50:00|37805.4|37785.4|37815.4|37795.4|37815.4|37795.4|37805.4|37785.4|40
1613087700000|2021-02-11 23:55:00|37812.9|37792.9|37835.8|37815.8|37840.4|37820.4|37810.4|37790.4|45
1613088000000|2021-02-12 00:00:00|37836.3|37816.3|37822.9|37802.9|37840.4|37820.4|37822.9|37802.9|34
1613088300000|2021-02-12 00:05:00|37822.5|37802.5|37820.4|37800.4|37825.8|37805.8|37812.5|37792.5|26
1613088600000|2021-02-12 00:10:00|37817.5|37797.5|37830.4|37810.4|37832.9|37812.9|37817.5|37797.5|14
1613088900000|2021-02-12 00:15:00|37830|37810|37809.6|37789.6|37830|37810|37809.6|37789.6|23
1613089200000|2021-02-12 00:20:00|37812.5|37792.5|37815.4|37795.4|37815.9|37795.9|37805.4|37785.4|10
1613089500000|2021-02-12 00:25:00|37815.9|37795.9|37800.4|37780.4|37820.4|37800.4|37798.4|37778.4|41
1613089800000|2021-02-12 00:30:00|37802.5|37782.5|37805.4|37785.4|37805.4|37785.4|37800|37780|13
1613090100000|2021-02-12 00:35:00|37805.9|37785.9|37812.5|37792.5|37815.4|37795.4|37805.4|37785.4|14
1613090400000|2021-02-12 00:40:00|37810.4|37790.4|37815.4|37795.4|37818.4|37798.4|37810|37790|11
1613090700000|2021-02-12 00:45:00|37813.4|37793.4|37807.5|37787.5|37813.4|37793.4|37807.5|37787.5|27
1613091000000|2021-02-12 00:50:00|37804.6|37784.6|37767.5|37747.5|37804.6|37784.6|37767.5|37747.5|63
1613091300000|2021-02-12 00:55:00|37765.4|37745.4|37777.9|37757.9|37780.4|37760.4|37765.4|37745.4|33
1613091600000|2021-02-12 01:00:00|37777.5|37757.5|37790.4|37770.4|37802.5|37782.5|37775.4|37755.4|85
1613091900000|2021-02-12 01:05:00|37790|37770|37790.4|37770.4|37792.9|37772.9|37775.4|37755.4|41
1613092200000|2021-02-12 01:10:00|37785.4|37765.4|37785.4|37765.4|37795.4|37775.4|37785.4|37765.4|32
1613092500000|2021-02-12 01:15:00|37785.9|37765.9|37780.4|37760.4|37790.4|37770.4|37775.4|37755.4|29
1613092800000|2021-02-12 01:20:00|37780.9|37760.9|37783|37763|37790|37770|37777.1|37757.1|66
1613093100000|2021-02-12 01:25:00|37783.4|37763.4|37800.5|37780.5|37800.5|37780.5|37775.5|37755.5|47
1613093400000|2021-02-12 01:30:00|37800.9|37780.9|37795.5|37775.5|37803.4|37783.4|37793.8|37773.8|38
1613093700000|2021-02-12 01:35:00|37798|37778|37785.5|37765.5|37800.5|37780.5|37783|37763|15
1613094000000|2021-02-12 01:40:00|37782.5|37762.5|37766.3|37746.3|37785.5|37765.5|37763|37743|49
1613094300000|2021-02-12 01:45:00|37765.9|37745.9|37765.9|37745.9|37768|37748|37763.4|37743.4|13
1613094600000|2021-02-12 01:50:00|37768|37748|37783|37763|37783|37763|37763|37743|43
1613094900000|2021-02-12 01:55:00|37783.4|37763.4|37788.4|37768.4|37788.4|37768.4|37778|37758|26
1613095200000|2021-02-12 02:00:00|37790.5|37770.5|37780.5|37760.5|37790.5|37770.5|37780.5|37760.5|15
1613095500000|2021-02-12 02:05:00|37778.4|37758.4|37765.5|37745.5|37782.5|37762.5|37760.5|37740.5|59
1613095800000|2021-02-12 02:10:00|37763.4|37743.4|37770.5|37750.5|37775.5|37755.5|37763.4|37743.4|68
1613096100000|2021-02-12 02:15:00|37772.5|37752.5|37765.5|37745.5|37772.5|37752.5|37762.5|37742.5|45
1613096400000|2021-02-12 02:20:00|37763|37743|37770.5|37750.5|37775.5|37755.5|37763|37743|45
1613096700000|2021-02-12 02:25:00|37770.1|37750.1|37773|37753|37773|37753|37768|37748|21
1613097000000|2021-02-12 02:30:00|37770.5|37750.5|37743.4|37723.4|37770.5|37750.5|37740.9|37720.9|118
1613097300000|2021-02-12 02:35:00|37740.9|37720.9|37740.5|37720.5|37755.5|37735.5|37735.5|37715.5|106
1613097600000|2021-02-12 02:40:00|37738.4|37718.4|37738|37718|37750.5|37730.5|37735.5|37715.5|49
1613097900000|2021-02-12 02:45:00|37738.4|37718.4|37725.5|37705.5|37742.6|37722.6|37720.5|37700.5|67
1613098200000|2021-02-12 02:50:00|37723|37703|37690.5|37670.5|37725.5|37705.5|37690.5|37670.5|95
1613098500000|2021-02-12 02:55:00|37688.4|37668.4|37700.5|37680.5|37705.1|37685.1|37685.5|37665.5|79
1613098800000|2021-02-12 03:00:00|37703.8|37683.8|37697.1|37677.1|37705.5|37685.5|37697.1|37677.1|29
1613099100000|2021-02-12 03:05:00|37697.6|37677.6|37697.6|37677.6|37701.7|37681.7|37685.5|37665.5|41
1613099400000|2021-02-12 03:10:00|37700.5|37680.5|37695.5|37675.5|37708|37688|37692.6|37672.6|75
1613099700000|2021-02-12 03:15:00|37695.9|37675.9|37688.4|37668.4|37695.9|37675.9|37688.4|37668.4|38
1613100000000|2021-02-12 03:20:00|37685.9|37665.9|37695.5|37675.5|37698.4|37678.4|37685.9|37665.9|54
1613100300000|2021-02-12 03:25:00|37697.6|37677.6|37702.6|37682.6|37702.6|37682.6|37693|37673|47
1613100600000|2021-02-12 03:30:00|37703|37683|37707.6|37687.6|37709.7|37689.7|37700.5|37680.5|26
1613100900000|2021-02-12 03:35:00|37707.2|37687.2|37713|37693|37713.4|37693.4|37704.7|37684.7|67
1613101200000|2021-02-12 03:40:00|37712.6|37692.6|37720.1|37700.1|37722.2|37702.2|37710.5|37690.5|37
1613101500000|2021-02-12 03:45:00|37718|37698|37725.5|37705.5|37727.6|37707.6|37718|37698|28
1613101800000|2021-02-12 03:50:00|37727.6|37707.6|37723|37703|37728.4|37708.4|37723|37703|11
1613102100000|2021-02-12 03:55:00|37718|37698|37713.4|37693.4|37730.1|37710.1|37713.4|37693.4|32
1613102400000|2021-02-12 04:00:00|37715.5|37695.5|37732.6|37712.6|37735.5|37715.5|37713.4|37693.4|24
1613102700000|2021-02-12 04:05:00|37733|37713|37725.5|37705.5|37735.5|37715.5|37724.7|37704.7|20
1613103000000|2021-02-12 04:10:00|37725.1|37705.1|37722.6|37702.6|37725.5|37705.5|37720.5|37700.5|8
1613103300000|2021-02-12 04:15:00|37720.5|37700.5|37725.5|37705.5|37725.5|37705.5|37718.4|37698.4|11
1613103600000|2021-02-12 04:20:00|37723.4|37703.4|37720.5|37700.5|37723.4|37703.4|37717.6|37697.6|9
1613103900000|2021-02-12 04:25:00|37718.4|37698.4|37722.6|37702.6|37722.6|37702.6|37718.4|37698.4|3
1613104200000|2021-02-12 04:30:00|37720.5|37700.5|37730.5|37710.5|37732.6|37712.6|37720.5|37700.5|27
1613104500000|2021-02-12 04:35:00|37728.4|37708.4|37733|37713|37733|37713|37725.5|37705.5|17
1613104800000|2021-02-12 04:40:00|37730.5|37710.5|37737.6|37717.6|37740.5|37720.5|37730.5|37710.5|23
1613105100000|2021-02-12 04:45:00|37733|37713|37725.9|37705.9|37733|37713|37725.9|37705.9|9
1613105400000|2021-02-12 04:50:00|37723.4|37703.4|37715.9|37695.9|37723.4|37703.4|37715.9|37695.9|17
1613105700000|2021-02-12 04:55:00|37715.5|37695.5|37715.5|37695.5|37717.6|37697.6|37712.6|37692.6|31
1613106000000|2021-02-12 05:00:00|37717.6|37697.6|37715.5|37695.5|37718.4|37698.4|37713|37693|30
1613106300000|2021-02-12 05:05:00|37717.6|37697.6|37717.6|37697.6|37722.6|37702.6|37713.4|37693.4|27
1613106600000|2021-02-12 05:10:00|37718.4|37698.4|37722.6|37702.6|37722.6|37702.6|37717.6|37697.6|29
1613106900000|2021-02-12 05:15:00|37727.6|37707.6|37745.5|37725.5|37750.5|37730.5|37727.6|37707.6|48
1613107200000|2021-02-12 05:20:00|37745.1|37725.1|37762.6|37742.6|37772.6|37752.6|37742.6|37722.6|81
1613107500000|2021-02-12 05:25:00|37762.2|37742.2|37762.6|37742.6|37762.6|37742.6|37759.7|37739.7|25
1613107800000|2021-02-12 05:30:00|37759.7|37739.7|37767.6|37747.6|37767.6|37747.6|37755.5|37735.5|37
1613108100000|2021-02-12 05:35:00|37762.6|37742.6|37767.6|37747.6|37767.6|37747.6|37762.6|37742.6|22
1613108400000|2021-02-12 05:40:00|37768|37748|37770.1|37750.1|37770.1|37750.1|37768|37748|12
1613108700000|2021-02-12 05:45:00|37770.5|37750.5|37790.1|37770.1|37790.1|37770.1|37770.5|37750.5|83
1613109000000|2021-02-12 05:50:00|37788|37768|37797.2|37777.2|37797.2|37777.2|37787.6|37767.6|46
1613109300000|2021-02-12 05:55:00|37793.4|37773.4|37810.5|37790.5|37812.6|37792.6|37793.4|37773.4|115
1613109600000|2021-02-12 06:00:00|37813.4|37793.4|37812.6|37792.6|37817.6|37797.6|37807.6|37787.6|100
1613109900000|2021-02-12 06:05:00|37810.5|37790.5|37802.6|37782.6|37810.5|37790.5|37800.5|37780.5|39
1613110200000|2021-02-12 06:10:00|37802.2|37782.2|37788|37768|37805.1|37785.1|37785.5|37765.5|77
1613110500000|2021-02-12 06:15:00|37790.1|37770.1|37793|37773|37795.5|37775.5|37780.5|37760.5|40
1613110800000|2021-02-12 06:20:00|37793.4|37773.4|37795.5|37775.5|37795.5|37775.5|37790.5|37770.5|20
1613111100000|2021-02-12 06:25:00|37794.7|37774.7|37783.4|37763.4|37794.7|37774.7|37783|37763|29
1613111400000|2021-02-12 06:30:00|37785.5|37765.5|37795.5|37775.5|37797.6|37777.6|37785.5|37765.5|35
1613111700000|2021-02-12 06:35:00|37795.1|37775.1|37792.6|37772.6|37795.5|37775.5|37785.5|37765.5|15
1613112000000|2021-02-12 06:40:00|37790.5|37770.5|37780.5|37760.5|37792.6|37772.6|37775.9|37755.9|36
1613112300000|2021-02-12 06:45:00|37780.1|37760.1|37770.5|37750.5|37785.1|37765.1|37762.6|37742.6|58
1613112600000|2021-02-12 06:50:00|37772.6|37752.6|37767.6|37747.6|37772.6|37752.6|37767.6|37747.6|19
1613112900000|2021-02-12 06:55:00|37765.5|37745.5|37780.1|37760.1|37783|37763|37765.5|37745.5|41
1613113200000|2021-02-12 07:00:00|37777.6|37757.6|37742.6|37722.6|37780.1|37760.1|37740.1|37720.1|88
1613113500000|2021-02-12 07:05:00|37745.5|37725.5|37745.9|37725.9|37761.3|37741.3|37745.1|37725.1|84
1613113800000|2021-02-12 07:10:00|37745.5|37725.5|37748|37728|37750.9|37730.9|37728|37708|88
1613114100000|2021-02-12 07:15:00|37747.6|37727.6|37758.4|37738.4|37770.1|37750.1|37745.5|37725.5|114
1613114400000|2021-02-12 07:20:00|37760.5|37740.5|37778|37758|37778|37758|37753.4|37733.4|39
1613114700000|2021-02-12 07:25:00|37778.4|37758.4|37785.5|37765.5|37787.6|37767.6|37775.5|37755.5|49
1613115000000|2021-02-12 07:30:00|37787.6|37767.6|37783|37763|37793|37773|37777.6|37757.6|87
1613115300000|2021-02-12 07:35:00|37778.4|37758.4|37793|37773|37800.5|37780.5|37777.6|37757.6|74
1613115600000|2021-02-12 07:40:00|37792.6|37772.6|37781.3|37761.3|37792.6|37772.6|37778.4|37758.4|75
1613115900000|2021-02-12 07:45:00|37779.3|37759.3|37790.9|37770.9|37795.5|37775.5|37779.3|37759.3|51
1613116200000|2021-02-12 07:50:00|37788.4|37768.4|37760.1|37740.1|37788.4|37768.4|37757.6|37737.6|148
1613116500000|2021-02-12 07:55:00|37758|37738|37738.4|37718.4|37765.5|37745.5|37730.5|37710.5|140
1613116800000|2021-02-12 08:00:00|37740.5|37720.5|37770.5|37750.5|37773.4|37753.4|37728.4|37708.4|251
1613117100000|2021-02-12 08:05:00|37770.9|37750.9|37800.5|37780.5|37800.5|37780.5|37755.9|37735.9|124
1613117400000|2021-02-12 08:10:00|37798.4|37778.4|37745.5|37725.5|37798.4|37778.4|37738.4|37718.4|143
1613117700000|2021-02-12 08:15:00|37743.4|37723.4|37670.5|37650.5|37745.5|37725.5|37667.6|37647.6|353
1613118000000|2021-02-12 08:20:00|37672.6|37652.6|37695.5|37675.5|37698.4|37678.4|37650.1|37630.1|250
1613118300000|2021-02-12 08:25:00|37693.4|37673.4|37655.5|37635.5|37698|37678|37654.3|37634.3|108
1613118600000|2021-02-12 08:30:00|37653.4|37633.4|37575.9|37555.9|37655.5|37635.5|37575.5|37555.5|389
1613118900000|2021-02-12 08:35:00|37575.5|37555.5|37409.7|37389.7|37585.5|37565.5|37401.8|37381.8|961
1613119200000|2021-02-12 08:40:00|37409.3|37389.3|37429.3|37409.3|37449.7|37429.7|37409.3|37389.3|385
1613119500000|2021-02-12 08:45:00|37426.8|37406.8|37312.2|37292.2|37464.7|37444.7|37254.7|37234.7|655
1613119800000|2021-02-12 08:50:00|37309.7|37289.7|37389.7|37369.7|37412.2|37392.2|37286.8|37266.8|644
1613120100000|2021-02-12 08:55:00|37392.2|37372.2|37359.7|37339.7|37392.2|37372.2|37352.2|37332.2|330
1613120400000|2021-02-12 09:00:00|37360.1|37340.1|37377.2|37357.2|37414.7|37394.7|37360.1|37340.1|254
1613120700000|2021-02-12 09:05:00|37374.7|37354.7|37394.3|37374.3|37409.3|37389.3|37354.7|37334.7|197
1613121000000|2021-02-12 09:10:00|37391.8|37371.8|37368.9|37348.9|37408.9|37388.9|37343.9|37323.9|225
1613121300000|2021-02-12 09:15:00|37368.5|37348.5|37393.9|37373.9|37408.9|37388.9|37361|37341|328
1613121600000|2021-02-12 09:20:00|37398.1|37378.1|37406|37386|37418.9|37398.9|37393.9|37373.9|460
1613121900000|2021-02-12 09:25:00|37403.9|37383.9|37408.9|37388.9|37423.9|37403.9|37401.4|37381.4|106
1613122200000|2021-02-12 09:30:00|37411|37391|37406.4|37386.4|37421.8|37401.8|37401.4|37381.4|120
1613122500000|2021-02-12 09:35:00|37406.8|37386.8|37418.9|37398.9|37423.9|37403.9|37406.4|37386.4|112
1613122800000|2021-02-12 09:40:00|37414.3|37394.3|37429.3|37409.3|37431.4|37411.4|37403.9|37383.9|143
1613123100000|2021-02-12 09:45:00|37428.9|37408.9|37456.4|37436.4|37461.4|37441.4|37428.9|37408.9|160
1613123400000|2021-02-12 09:50:00|37454.3|37434.3|37466.8|37446.8|37466.8|37446.8|37431.8|37411.8|96
1613123700000|2021-02-12 09:55:00|37468.9|37448.9|37508.9|37488.9|37513.5|37493.5|37454.3|37434.3|232
1613124000000|2021-02-12 10:00:00|37509.3|37489.3|37478.9|37458.9|37516.8|37496.8|37476.8|37456.8|189
1613124300000|2021-02-12 10:05:00|37476.8|37456.8|37463.9|37443.9|37478.9|37458.9|37458.9|37438.9|79
1613124600000|2021-02-12 10:10:00|37466.9|37446.9|37476.9|37456.9|37483.5|37463.5|37461.9|37441.9|67
1613124900000|2021-02-12 10:15:00|37479.4|37459.4|37493.9|37473.9|37508.9|37488.9|37471.9|37451.9|153
1613125200000|2021-02-12 10:20:00|37498.9|37478.9|37590.2|37570.2|37594.4|37574.4|37498.9|37478.9|352
1613125500000|2021-02-12 10:25:00|37589.8|37569.8|37571.9|37551.9|37594.8|37574.8|37544.8|37524.8|382
1613125800000|2021-02-12 10:30:00|37569|37549|37584.4|37564.4|37586.9|37566.9|37561.5|37541.5|138
1613126100000|2021-02-12 10:35:00|37584|37564|37614|37594|37619.4|37599.4|37584|37564|167
1613126400000|2021-02-12 10:40:00|37611.9|37591.9|37614|37594|37614|37594|37582.3|37562.3|172
1613126700000|2021-02-12 10:45:00|37619|37599|37604.8|37584.8|37628.6|37608.6|37601.9|37581.9|131
1613127000000|2021-02-12 10:50:00|37606.9|37586.9|37614|37594|37621.5|37601.5|37596.1|37576.1|89
1613127300000|2021-02-12 10:55:00|37614.4|37594.4|37649.4|37629.4|37649.4|37629.4|37611.9|37591.9|155
1613127600000|2021-02-12 11:00:00|37649|37629|37631.1|37611.1|37649|37629|37619|37599|149
1613127900000|2021-02-12 11:05:00|37629|37609|37601.9|37581.9|37629|37609|37601.9|37581.9|199
1613128200000|2021-02-12 11:10:00|37601.5|37581.5|37599.4|37579.4|37609.4|37589.4|37591.9|37571.9|182
1613128500000|2021-02-12 11:15:00|37599|37579|37589.4|37569.4|37599.4|37579.4|37589|37569|70
1613128800000|2021-02-12 11:20:00|37591.9|37571.9|37594|37574|37594.4|37574.4|37576.9|37556.9|122
1613129100000|2021-02-12 11:25:00|37591.9|37571.9|37576.9|37556.9|37591.9|37571.9|37571.5|37551.5|97
1613129400000|2021-02-12 11:30:00|37579|37559|37591.5|37571.5|37599|37579|37576.9|37556.9|65
1613129700000|2021-02-12 11:35:00|37586.9|37566.9|37591.9|37571.9|37591.9|37571.9|37584|37564|53
1613130000000|2021-02-12 11:40:00|37594|37574|37624|37604|37626.9|37606.9|37594|37574|124
1613130300000|2021-02-12 11:45:00|37626.5|37606.5|37614|37594|37636.1|37616.1|37611.9|37591.9|83
1613130600000|2021-02-12 11:50:00|37611.9|37591.9|37619|37599|37619|37599|37581.9|37561.9|120
1613130900000|2021-02-12 11:55:00|37616.9|37596.9|37624|37604|37631.9|37611.9|37609.4|37589.4|63
1613131200000|2021-02-12 12:00:00|37619.4|37599.4|37626.5|37606.5|37644|37624|37616.5|37596.5|103
1613131500000|2021-02-12 12:05:00|37626.9|37606.9|37601.5|37581.5|37631.5|37611.5|37601.5|37581.5|66
1613131800000|2021-02-12 12:10:00|37604|37584|37612.7|37592.7|37622.7|37602.7|37581.9|37561.9|378
1613132100000|2021-02-12 12:15:00|37614.8|37594.8|37622.7|37602.7|37632.7|37612.7|37612.7|37592.7|121
1613132400000|2021-02-12 12:20:00|37624.8|37604.8|37640.6|37620.6|37640.6|37620.6|37605.6|37585.6|266
1613132700000|2021-02-12 12:25:00|37640.2|37620.2|37635.2|37615.2|37640.6|37620.6|37600.6|37580.6|111
1613133000000|2021-02-12 12:30:00|37633.1|37613.1|37643.1|37623.1|37645.6|37625.6|37588.1|37568.1|263
1613133300000|2021-02-12 12:35:00|37643.5|37623.5|37660.2|37640.2|37670.6|37650.6|37640.6|37620.6|236
1613133600000|2021-02-12 12:40:00|37658.1|37638.1|37680.6|37660.6|37687.7|37667.7|37656|37636|135
1613133900000|2021-02-12 12:45:00|37682.7|37662.7|37686.9|37666.9|37689.4|37669.4|37671.9|37651.9|128
1613134200000|2021-02-12 12:50:00|37689.4|37669.4|37684.8|37664.8|37690.2|37670.2|37666.9|37646.9|192
1613134500000|2021-02-12 12:55:00|37685.2|37665.2|37672.7|37652.7|37693.5|37673.5|37671.9|37651.9|109
1613134800000|2021-02-12 13:00:00|37674.8|37654.8|37676.5|37656.5|37689.8|37669.8|37671.9|37651.9|226
1613135100000|2021-02-12 13:05:00|37676.9|37656.9|37690.2|37670.2|37695.6|37675.6|37671.9|37651.9|297
1613135400000|2021-02-12 13:10:00|37688.1|37668.1|37633.5|37613.5|37690.2|37670.2|37628.5|37608.5|246
1613135700000|2021-02-12 13:15:00|37633.9|37613.9|37628.1|37608.1|37638.5|37618.5|37613.5|37593.5|198
1613136000000|2021-02-12 13:20:00|37630.6|37610.6|37600.6|37580.6|37630.6|37610.6|37593.5|37573.5|198
1613136300000|2021-02-12 13:25:00|37603.1|37583.1|37596|37576|37628.5|37608.5|37596|37576|279
1613136600000|2021-02-12 13:30:00|37595.6|37575.6|37581.8|37561.8|37609.3|37589.3|37566.4|37546.4|408
1613136900000|2021-02-12 13:35:00|37583.9|37563.9|37543.9|37523.9|37583.9|37563.9|37542.2|37522.2|529
1613137200000|2021-02-12 13:40:00|37544.3|37524.3|37554.7|37534.7|37567.2|37547.2|37527.2|37507.2|559
1613137500000|2021-02-12 13:45:00|37554.3|37534.3|37529.7|37509.7|37569.3|37549.3|37527.2|37507.2|166
1613137800000|2021-02-12 13:50:00|37532.2|37512.2|37535.1|37515.1|37555.1|37535.1|37522.2|37502.2|176
1613138100000|2021-02-12 13:55:00|37537.2|37517.2|37520.5|37500.5|37541.4|37521.4|37514.3|37494.3|185
1613138400000|2021-02-12 14:00:00|37522.6|37502.6|37562.6|37542.6|37577.6|37557.6|37512.2|37492.2|324
1613138700000|2021-02-12 14:05:00|37562.2|37542.2|37586.8|37566.8|37612.6|37592.6|37562.2|37542.2|360
1613139000000|2021-02-12 14:10:00|37587.2|37567.2|37581.4|37561.4|37615.1|37595.1|37574.3|37554.3|971
1613139300000|2021-02-12 14:15:00|37581.8|37561.8|37558.9|37538.9|37591.4|37571.4|37556.4|37536.4|141
1613139600000|2021-02-12 14:20:00|37559.3|37539.3|37563.9|37543.9|37581.8|37561.8|37551.4|37531.4|1198
1613139900000|2021-02-12 14:25:00|37566.4|37546.4|37608|37588|37608|37588|37563.9|37543.9|275
1613140200000|2021-02-12 14:30:00|37605.9|37585.9|37610.5|37590.5|37635.5|37615.5|37585.1|37565.1|289
1613140500000|2021-02-12 14:35:00|37610.1|37590.1|37613|37593|37665.9|37645.9|37600.5|37580.5|979
1613140800000|2021-02-12 14:40:00|37610.9|37590.9|37630.9|37610.9|37643.4|37623.4|37605.9|37585.9|261
1613141100000|2021-02-12 14:45:00|37633|37613|37655.9|37635.9|37663|37643|37633|37613|200
1613141400000|2021-02-12 14:50:00|37653.4|37633.4|37600.1|37580.1|37655.9|37635.9|37600.1|37580.1|264
1613141700000|2021-02-12 14:55:00|37602.2|37582.2|37618|37598|37638|37618|37600.1|37580.1|229
1613142000000|2021-02-12 15:00:00|37617.2|37597.2|37613|37593|37663|37643|37608.4|37588.4|261
1613142300000|2021-02-12 15:05:00|37613.4|37593.4|37580.9|37560.9|37633|37613|37580.9|37560.9|335
1613142600000|2021-02-12 15:10:00|37583|37563|37583.4|37563.4|37613.4|37593.4|37580.9|37560.9|187
1613142900000|2021-02-12 15:15:00|37583.8|37563.8|37565.5|37545.5|37585.9|37565.9|37553.4|37533.4|265
1613143200000|2021-02-12 15:20:00|37568|37548|37618.4|37598.4|37628|37608|37558.8|37538.8|298
1613143500000|2021-02-12 15:25:00|37620.9|37600.9|37588|37568|37623|37603|37581.7|37561.7|163
1613143800000|2021-02-12 15:30:00|37585.9|37565.9|37593|37573|37598|37578|37568.4|37548.4|145
1613144100000|2021-02-12 15:35:00|37593.8|37573.8|37628|37608|37638.8|37618.8|37593.8|37573.8|205
1613144400000|2021-02-12 15:40:00|37628.4|37608.4|37703|37683|37703.4|37683.4|37628|37608|289
1613144700000|2021-02-12 15:45:00|37703.4|37683.4|37746.7|37726.7|37753.8|37733.8|37698|37678|763
1613145000000|2021-02-12 15:50:00|37744.2|37724.2|37698|37678|37756.7|37736.7|37698|37678|600
1613145300000|2021-02-12 15:55:00|37700.5|37680.5|37738|37718|37738|37718|37700.5|37680.5|237
1613145600000|2021-02-12 16:00:00|37735.9|37715.9|37740.9|37720.9|37753.8|37733.8|37718|37698|252
1613145900000|2021-02-12 16:05:00|37738.8|37718.8|37751.3|37731.3|37751.7|37731.7|37723.8|37703.8|257
1613146200000|2021-02-12 16:10:00|37753.8|37733.8|37738.8|37718.8|37791.3|37771.3|37736.3|37716.3|305
1613146500000|2021-02-12 16:15:00|37738.4|37718.4|37756.3|37736.3|37768.8|37748.8|37736.3|37716.3|253
1613146800000|2021-02-12 16:20:00|37755.9|37735.9|37735.9|37715.9|37763.4|37743.4|37717.5|37697.5|206
1613147100000|2021-02-12 16:25:00|37736.3|37716.3|37758.8|37738.8|37760.9|37740.9|37725.9|37705.9|238
1613147400000|2021-02-12 16:30:00|37758.4|37738.4|37831.7|37811.7|37864.2|37844.2|37748|37728|671
1613147700000|2021-02-12 16:35:00|37834.6|37814.6|37873.4|37853.4|37873.4|37853.4|37828.4|37808.4|441
1613148000000|2021-02-12 16:40:00|37871.3|37851.3|37848.8|37828.8|37878.8|37858.8|37841.3|37821.3|291
1613148300000|2021-02-12 16:45:00|37846.7|37826.7|38003.8|37983.8|38054.2|38034.2|37846.7|37826.7|980
1613148600000|2021-02-12 16:50:00|38000.9|37980.9|37898|37878|38000.9|37980.9|37898|37878|807
1613148900000|2021-02-12 16:55:00|37895.5|37875.5|37840.9|37820.9|37906.3|37886.3|37840.9|37820.9|388
1613149200000|2021-02-12 17:00:00|37838.4|37818.4|37864.2|37844.2|37888.8|37868.8|37838|37818|395
1613149500000|2021-02-12 17:05:00|37866.3|37846.3|37833.8|37813.8|37880|37860|37833.8|37813.8|186
1613149800000|2021-02-12 17:10:00|37834.2|37814.2|37853.8|37833.8|37856.3|37836.3|37833.8|37813.8|186
1613150100000|2021-02-12 17:15:00|37851.7|37831.7|37830.9|37810.9|37853.8|37833.8|37830.9|37810.9|491
1613150400000|2021-02-12 17:20:00|37828.8|37808.8|37840.9|37820.9|37848|37828|37804.2|37784.2|344
1613150700000|2021-02-12 17:25:00|37843|37823|37848.8|37828.8|37866.7|37846.7|37840.9|37820.9|148
1613151000000|2021-02-12 17:30:00|37848.4|37828.4|37843.8|37823.8|37854.2|37834.2|37839.2|37819.2|118
1613151300000|2021-02-12 17:35:00|37841.7|37821.7|37838.8|37818.8|37851.3|37831.3|37838.8|37818.8|84
1613151600000|2021-02-12 17:40:00|37840.9|37820.9|37828.4|37808.4|37845.9|37825.9|37805.9|37785.9|579
1613151900000|2021-02-12 17:45:00|37830.5|37810.5|37843|37823|37843.4|37823.4|37830.5|37810.5|135
1613152200000|2021-02-12 17:50:00|37848|37828|37855.9|37835.9|37882.6|37862.6|37848|37828|252
1613152500000|2021-02-12 17:55:00|37858.4|37838.4|37889.6|37869.6|37899.6|37879.6|37858.4|37838.4|720
1613152800000|2021-02-12 18:00:00|37891.7|37871.7|37872.5|37852.5|37891.7|37871.7|37856.7|37836.7|297
1613153100000|2021-02-12 18:05:00|37870.4|37850.4|37842.9|37822.9|37875.4|37855.4|37835.4|37815.4|155
1613153400000|2021-02-12 18:10:00|37842.5|37822.5|37833.3|37813.3|37848.3|37828.3|37830.4|37810.4|92
1613153700000|2021-02-12 18:15:00|37835.4|37815.4|37830.8|37810.8|37845.4|37825.4|37802.9|37782.9|124
1613154000000|2021-02-12 18:20:00|37830.4|37810.4|37840.8|37820.8|37852.5|37832.5|37820.4|37800.4|93
1613154300000|2021-02-12 18:25:00|37842.9|37822.9|37840.8|37820.8|37855|37835|37833.3|37813.3|85
1613154600000|2021-02-12 18:30:00|37845.4|37825.4|37860.4|37840.4|37870.4|37850.4|37845.4|37825.4|105
1613154900000|2021-02-12 18:35:00|37855.4|37835.4|37870.4|37850.4|37872.5|37852.5|37853.3|37833.3|92
1613155200000|2021-02-12 18:40:00|37870.8|37850.8|37870|37850|37880.4|37860.4|37849.6|37829.6|581
1613155500000|2021-02-12 18:45:00|37872.5|37852.5|37892.5|37872.5|37892.5|37872.5|37870|37850|122
1613155800000|2021-02-12 18:50:00|37894.6|37874.6|37884.6|37864.6|37909.6|37889.6|37884.6|37864.6|121
1613156100000|2021-02-12 18:55:00|37885|37865|37902.5|37882.5|37904.6|37884.6|37881.7|37861.7|80
1613156400000|2021-02-12 19:00:00|37900|37880|37876.7|37856.7|37904.6|37884.6|37871.7|37851.7|67
1613156700000|2021-02-12 19:05:00|37874.6|37854.6|37877.5|37857.5|37879.6|37859.6|37860|37840|52
1613157000000|2021-02-12 19:10:00|37879.6|37859.6|37864.6|37844.6|37887.1|37867.1|37861.7|37841.7|73
1613157300000|2021-02-12 19:15:00|37867.1|37847.1|37884.6|37864.6|37884.6|37864.6|37867.1|37847.1|47
1613157600000|2021-02-12 19:20:00|37884.2|37864.2|37879.6|37859.6|37884.6|37864.6|37874.6|37854.6|45
1613157900000|2021-02-12 19:25:00|37879.2|37859.2|37877.5|37857.5|37879.6|37859.6|37874.6|37854.6|34
1613158200000|2021-02-12 19:30:00|37875|37855|37875.4|37855.4|37880.4|37860.4|37870.4|37850.4|55
1613158500000|2021-02-12 19:35:00|37870.4|37850.4|37855.4|37835.4|37872.9|37852.9|37855.4|37835.4|37
1613158800000|2021-02-12 19:40:00|37853.3|37833.3|37850.4|37830.4|37855.4|37835.4|37850|37830|61
1613159100000|2021-02-12 19:45:00|37852.5|37832.5|37875.4|37855.4|37880.8|37860.8|37850.4|37830.4|65
1613159400000|2021-02-12 19:50:00|37873.3|37853.3|37868.3|37848.3|37875.4|37855.4|37865.4|37845.4|36
1613159700000|2021-02-12 19:55:00|37865.8|37845.8|37854.6|37834.6|37874.2|37854.2|37852.5|37832.5|150
1613160000000|2021-02-12 20:00:00|37855|37835|37854.6|37834.6|37859.6|37839.6|37852.5|37832.5|26
1613160300000|2021-02-12 20:05:00|37855|37835|37859.6|37839.6|37864.6|37844.6|37855|37835|28
1613160600000|2021-02-12 20:10:00|37857.5|37837.5|37864.6|37844.6|37864.6|37844.6|37854.6|37834.6|30
1613160900000|2021-02-12 20:15:00|37865|37845|37870|37850|37874.6|37854.6|37859.6|37839.6|42
1613161200000|2021-02-12 20:20:00|37870.4|37850.4|37869.6|37849.6|37877.5|37857.5|37869.6|37849.6|29
1613161500000|2021-02-12 20:25:00|37869.2|37849.2|37869.6|37849.6|37869.6|37849.6|37862.5|37842.5|49
1613161800000|2021-02-12 20:30:00|37864.6|37844.6|37869.6|37849.6|37874.6|37854.6|37864.6|37844.6|56
1613162100000|2021-02-12 20:35:00|37872.5|37852.5|37880.4|37860.4|37880.4|37860.4|37869.6|37849.6|49
1613162400000|2021-02-12 20:40:00|37885|37865|37909.6|37889.6|37914.6|37894.6|37885|37865|99
1613162700000|2021-02-12 20:45:00|37912.5|37892.5|37919.6|37899.6|37919.6|37899.6|37910|37890|39
1613163000000|2021-02-12 20:50:00|37921.7|37901.7|37929.6|37909.6|37939.6|37919.6|37921.7|37901.7|86
1613163300000|2021-02-12 20:55:00|37927.5|37907.5|37935.4|37915.4|37944.6|37924.6|37924.6|37904.6|93
1613163600000|2021-02-12 21:00:00|37937.1|37917.1|37967.1|37947.1|37967.1|37947.1|37937.1|37917.1|156
1613163900000|2021-02-12 21:05:00|37967.5|37947.5|37989.2|37969.2|37999.6|37979.6|37967.5|37947.5|209
1613164200000|2021-02-12 21:10:00|37989.6|37969.6|38002.1|37982.1|38002.1|37982.1|37984.6|37964.6|26
1613164500000|2021-02-12 21:15:00|38001.7|37981.7|37984.6|37964.6|38001.7|37981.7|37979.6|37959.6|33
1613164800000|2021-02-12 21:20:00|37989.6|37969.6|37992.5|37972.5|38002.1|37982.1|37989.6|37969.6|50
1613165100000|2021-02-12 21:25:00|37994.2|37974.2|38009.2|37989.2|38009.2|37989.2|37987.1|37967.1|101
1613165400000|2021-02-12 21:30:00|38006.7|37986.7|37989.2|37969.2|38006.7|37986.7|37981.7|37961.7|59
1613165700000|2021-02-12 21:35:00|37989.6|37969.6|37989.6|37969.6|37994.2|37974.2|37989.6|37969.6|21
1613166000000|2021-02-12 21:40:00|37991.7|37971.7|37999.6|37979.6|37999.6|37979.6|37991.7|37971.7|30
1613166300000|2021-02-12 21:45:00|38000|37980|37994.6|37974.6|38002.1|37982.1|37994.2|37974.2|46
1613166600000|2021-02-12 21:50:00|38002.1|37982.1|37997.1|37977.1|38004.6|37984.6|37992.1|37972.1|49
1613166900000|2021-02-12 21:55:00|37999.6|37979.6|38002.5|37982.5|38004.6|37984.6|37997.1|37977.1|65
1613343600000|2021-02-14 23:00:00|37985|37965|38015.3|37995.3|38043.2|38023.2|37963.2|37943.2|344
1613343900000|2021-02-14 23:05:00|38015|37995|38040.3|38020.3|38042.8|38022.8|37995.7|37975.7|168
1613344200000|2021-02-14 23:10:00|38038.2|38018.2|38082.8|38062.8|38082.8|38062.8|38030.3|38010.3|124
1613344500000|2021-02-14 23:15:00|38080.3|38060.3|38085.3|38065.3|38092.8|38072.8|38067.8|38047.8|101
1613344800000|2021-02-14 23:20:00|38080.3|38060.3|38047.8|38027.8|38085.3|38065.3|38047.8|38027.8|68
1613345100000|2021-02-14 23:25:00|38048.2|38028.2|38064.3|38044.3|38067.2|38047.2|38045|38025|53
1613345400000|2021-02-14 23:30:00|38064.7|38044.7|38064.7|38044.7|38077.2|38057.2|38062.2|38042.2|55
1613345700000|2021-02-14 23:35:00|38064.3|38044.3|38057.2|38037.2|38064.7|38044.7|38057.2|38037.2|31
1613346000000|2021-02-14 23:40:00|38052.2|38032.2|38050.3|38030.3|38059.7|38039.7|38049.7|38029.7|33
1613346300000|2021-02-14 23:45:00|38050|38030|38065.3|38045.3|38065.3|38045.3|38047.8|38027.8|31
1613346600000|2021-02-14 23:50:00|38065|38045|38063.2|38043.2|38070.3|38050.3|38052.8|38032.8|37
1613346900000|2021-02-14 23:55:00|38063.5|38043.5|38010.7|37990.7|38065.7|38045.7|38010.7|37990.7|105
1613347200000|2021-02-15 00:00:00|38013.2|37993.2|38056.7|38036.7|38056.7|38036.7|38010.3|37990.3|105
1613347500000|2021-02-15 00:05:00|38056.3|38036.3|38060.7|38040.7|38063.5|38043.5|38038.5|38018.5|60
1613347800000|2021-02-15 00:10:00|38058.2|38038.2|38051|38031|38058.2|38038.2|38038.5|38018.5|35
1613348100000|2021-02-15 00:15:00|38051.3|38031.3|38071|38051|38081|38061|38051|38031|34
1613348400000|2021-02-15 00:20:00|38071.3|38051.3|38114.2|38094.2|38116.7|38096.7|38071.3|38051.3|121
1613348700000|2021-02-15 00:25:00|38116.7|38096.7|38111.7|38091.7|38119.5|38099.5|38099.2|38079.2|96
1613349000000|2021-02-15 00:30:00|38112|38092|38101.7|38081.7|38112|38092|38099.2|38079.2|37
1613349300000|2021-02-15 00:35:00|38099.2|38079.2|38111|38091|38113.8|38093.8|38086.7|38066.7|105
1613349600000|2021-02-15 00:40:00|38108.8|38088.8|38106|38086|38108.8|38088.8|38098.5|38078.5|30
1613349900000|2021-02-15 00:45:00|38108.5|38088.5|38106|38086|38116.7|38096.7|38103.5|38083.5|41
1613350200000|2021-02-15 00:50:00|38108.5|38088.5|38128.5|38108.5|38128.5|38108.5|38108.5|38088.5|97
1613350500000|2021-02-15 00:55:00|38128.2|38108.2|38111|38091|38128.8|38108.8|38111|38091|59
1613350800000|2021-02-15 01:00:00|38108.5|38088.5|38150.7|38130.7|38151|38131|38086|38066|224
1613351100000|2021-02-15 01:05:00|38150.3|38130.3|38143.5|38123.5|38153.5|38133.5|38138.5|38118.5|86
1613351400000|2021-02-15 01:10:00|38143.8|38123.8|38146|38126|38146|38126|38136|38116|73
1613351700000|2021-02-15 01:15:00|38145.7|38125.7|38143.2|38123.2|38151|38131|38141|38121|55
1613352000000|2021-02-15 01:20:00|38145.7|38125.7|38156|38136|38156|38136|38143.2|38123.2|64
1613352300000|2021-02-15 01:25:00|38155.3|38135.3|38196|38176|38196|38176|38151|38131|136
1613352600000|2021-02-15 01:30:00|38191|38171|38255.7|38235.7|38256.3|38236.3|38188.5|38168.5|227
1613352900000|2021-02-15 01:35:00|38256|38236|38258.8|38238.8|38283.2|38263.2|38233.5|38213.5|228
1613353200000|2021-02-15 01:40:00|38258.5|38238.5|38266.7|38246.7|38268.8|38248.8|38238.8|38218.8|123
1613353500000|2021-02-15 01:45:00|38268.8|38248.8|38294.5|38274.5|38294.5|38274.5|38261.7|38241.7|181
1613353800000|2021-02-15 01:50:00|38289.5|38269.5|38287.3|38267.3|38307.3|38287.3|38287.3|38267.3|163
1613354100000|2021-02-15 01:55:00|38282.3|38262.3|38283.3|38263.3|38295.5|38275.5|38275.1|38255.1|405
1613354400000|2021-02-15 02:00:00|38285.8|38265.8|38285.8|38265.8|38293|38273|38278|38258|66
1613354700000|2021-02-15 02:05:00|38288|38268|38298|38278|38298|38278|38285.1|38265.1|72
1613355000000|2021-02-15 02:10:00|38295.1|38275.1|38305.5|38285.5|38308|38288|38295.1|38275.1|87
1613355300000|2021-02-15 02:15:00|38308|38288|38293|38273|38308|38288|38290.1|38270.1|75
1613355600000|2021-02-15 02:20:00|38295.1|38275.1|38323.3|38303.3|38325.8|38305.8|38290.8|38270.8|115
1613355900000|2021-02-15 02:25:00|38325.8|38305.8|38315.1|38295.1|38328.3|38308.3|38303|38283|137
1613356200000|2021-02-15 02:30:00|38315.8|38295.8|38295.1|38275.1|38318|38298|38293|38273|80
1613356500000|2021-02-15 02:35:00|38295.5|38275.5|38295.5|38275.5|38307.6|38287.6|38290.1|38270.1|67
1613356800000|2021-02-15 02:40:00|38297.6|38277.6|38272.6|38252.6|38297.6|38277.6|38268|38248|54
1613357100000|2021-02-15 02:45:00|38273|38253|38277.6|38257.6|38283|38263|38272.6|38252.6|31
1613357400000|2021-02-15 02:50:00|38278|38258|38283|38263|38287.3|38267.3|38273|38253|22
1613357700000|2021-02-15 02:55:00|38285.1|38265.1|38297.6|38277.6|38297.6|38277.6|38283|38263|28
1613358000000|2021-02-15 03:00:00|38298|38278|38288.8|38268.8|38302.3|38282.3|38288.8|38268.8|68
1613358300000|2021-02-15 03:05:00|38286.6|38266.6|38289.5|38269.5|38289.5|38269.5|38283.8|38263.8|63
1613358600000|2021-02-15 03:10:00|38291.6|38271.6|38306.6|38286.6|38306.6|38286.6|38291.6|38271.6|64
1613358900000|2021-02-15 03:15:00|38308.8|38288.8|38309.5|38289.5|38314.1|38294.1|38306.6|38286.6|47
1613359200000|2021-02-15 03:20:00|38311.6|38291.6|38301.6|38281.6|38314.5|38294.5|38301.6|38281.6|41
1613359500000|2021-02-15 03:25:00|38299.5|38279.5|38296.6|38276.6|38306.6|38286.6|38291.6|38271.6|23
1613359800000|2021-02-15 03:30:00|38296.3|38276.3|38291.6|38271.6|38298.8|38278.8|38291.3|38271.3|48
1613360100000|2021-02-15 03:35:00|38293.8|38273.8|38293.8|38273.8|38296.6|38276.6|38288.8|38268.8|33
1613360400000|2021-02-15 03:40:00|38296|38276|38308.8|38288.8|38308.8|38288.8|38293.8|38273.8|57
1613360700000|2021-02-15 03:45:00|38309.1|38289.1|38306.6|38286.6|38311.6|38291.6|38301.6|38281.6|31
1613361000000|2021-02-15 03:50:00|38304.5|38284.5|38299.1|38279.1|38304.5|38284.5|38298.8|38278.8|33
1613361300000|2021-02-15 03:55:00|38299.5|38279.5|38292.3|38272.3|38301.6|38281.6|38292.3|38272.3|26
1613361600000|2021-02-15 04:00:00|38297.3|38277.3|38292.3|38272.3|38302.3|38282.3|38292.3|38272.3|39
1613361900000|2021-02-15 04:05:00|38294.5|38274.5|38294.8|38274.8|38297|38277|38292|38272|23
1613362200000|2021-02-15 04:10:00|38294.5|38274.5|38288.8|38268.8|38297.3|38277.3|38288.8|38268.8|49
1613362500000|2021-02-15 04:15:00|38289.1|38269.1|38286.6|38266.6|38291.6|38271.6|38286.6|38266.6|18
1613362800000|2021-02-15 04:20:00|38284.1|38264.1|38256.6|38236.6|38286.6|38266.6|38252|38232|70
1613363100000|2021-02-15 04:25:00|38256.3|38236.3|38236.6|38216.6|38256.6|38236.6|38236.6|38216.6|84
1613363400000|2021-02-15 04:30:00|38236.3|38216.3|38238.8|38218.8|38243.8|38223.8|38223.8|38203.8|70
1613363700000|2021-02-15 04:35:00|38244.1|38224.1|38241.6|38221.6|38248.5|38228.5|38237|38217|33
1613364000000|2021-02-15 04:40:00|38241.3|38221.3|38226.6|38206.6|38241.3|38221.3|38216.3|38196.3|55
1613364300000|2021-02-15 04:45:00|38226|38206|38226.6|38206.6|38226.6|38206.6|38213.8|38193.8|56
1613364600000|2021-02-15 04:50:00|38226.3|38206.3|38265.7|38245.7|38268.2|38248.2|38221.6|38201.6|185
1613364900000|2021-02-15 04:55:00|38266|38246|38298.2|38278.2|38298.2|38278.2|38265.7|38245.7|122
1613365200000|2021-02-15 05:00:00|38303.2|38283.2|38306|38286|38308.2|38288.2|38303.2|38283.2|56
1613365500000|2021-02-15 05:05:00|38305.7|38285.7|38285.7|38265.7|38308.2|38288.2|38285.7|38265.7|101
1613365800000|2021-02-15 05:10:00|38286|38266|38285.7|38265.7|38298.2|38278.2|38285.7|38265.7|88
1613366100000|2021-02-15 05:15:00|38286|38266|38283.2|38263.2|38288.2|38268.2|38283.2|38263.2|24
1613366400000|2021-02-15 05:20:00|38286|38266|38286|38266|38291|38271|38283.5|38263.5|41
1613366700000|2021-02-15 05:25:00|38283.8|38263.8|38295.7|38275.7|38298.2|38278.2|38283.2|38263.2|41
1613367000000|2021-02-15 05:30:00|38295.3|38275.3|38288.2|38268.2|38295.3|38275.3|38283.5|38263.5|18
1613367300000|2021-02-15 05:35:00|38285.7|38265.7|38275.3|38255.3|38288.2|38268.2|38275|38255|48
1613367600000|2021-02-15 05:40:00|38275|38255|38289.7|38269.7|38289.7|38269.7|38275|38255|45
1613367900000|2021-02-15 05:45:00|38287.5|38267.5|38292.5|38272.5|38292.5|38272.5|38285.3|38265.3|12
1613368200000|2021-02-15 05:50:00|38290.3|38270.3|38287.2|38267.2|38300.3|38280.3|38284.7|38264.7|22
1613368500000|2021-02-15 05:55:00|38284.7|38264.7|38287.5|38267.5|38290.3|38270.3|38284.7|38264.7|11
1613368800000|2021-02-15 06:00:00|38285.3|38265.3|38287.5|38267.5|38290|38270|38282.5|38262.5|28
1613369100000|2021-02-15 06:05:00|38285|38265|38282.5|38262.5|38287.5|38267.5|38282.5|38262.5|17
1613369400000|2021-02-15 06:10:00|38286.9|38266.9|38290|38270|38295.3|38275.3|38286.9|38266.9|24
1613369700000|2021-02-15 06:15:00|38290.3|38270.3|38287.5|38267.5|38294.7|38274.7|38285|38265|29
1613370000000|2021-02-15 06:20:00|38285|38265|38283.2|38263.2|38290|38270|38278.2|38258.2|38
1613370300000|2021-02-15 06:25:00|38277.8|38257.8|38272.5|38252.5|38280|38260|38272.5|38252.5|73
1613370600000|2021-02-15 06:30:00|38277.5|38257.5|38267.5|38247.5|38277.5|38257.5|38267.5|38247.5|32
1613370900000|2021-02-15 06:35:00|38271.9|38251.9|38279.7|38259.7|38279.7|38259.7|38267.5|38247.5|21
1613371200000|2021-02-15 06:40:00|38277.5|38257.5|38267.5|38247.5|38277.5|38257.5|38262.5|38242.5|43
1613371500000|2021-02-15 06:45:00|38265|38245|38267.5|38247.5|38270|38250|38262.5|38242.5|53
1613371800000|2021-02-15 06:50:00|38267.2|38247.2|38257.5|38237.5|38267.5|38247.5|38252.5|38232.5|93
1613372100000|2021-02-15 06:55:00|38252.5|38232.5|38262.5|38242.5|38265.3|38245.3|38252.5|38232.5|40
1613372400000|2021-02-15 07:00:00|38263.2|38243.2|38275.3|38255.3|38280.3|38260.3|38250.3|38230.3|133
1613372700000|2021-02-15 07:05:00|38275|38255|38268.2|38248.2|38275.3|38255.3|38266|38246|40
1613373000000|2021-02-15 07:10:00|38268.5|38248.5|38283.2|38263.2|38285.3|38265.3|38268.5|38248.5|48
1613373300000|2021-02-15 07:15:00|38285.3|38265.3|38285.3|38265.3|38288.2|38268.2|38275.3|38255.3|85
1613373600000|2021-02-15 07:20:00|38287.8|38267.8|38281|38261|38290.7|38270.7|38276|38256|61
1613373900000|2021-02-15 07:25:00|38276.3|38256.3|38278.8|38258.8|38284.1|38264.1|38276|38256|34
1613374200000|2021-02-15 07:30:00|38283.8|38263.8|38274.4|38254.4|38288.5|38268.5|38273.8|38253.8|63
1613374500000|2021-02-15 07:35:00|38274.1|38254.1|38252.3|38232.3|38278.8|38258.8|38244.4|38224.4|83
1613374800000|2021-02-15 07:40:00|38252.6|38232.6|38262.3|38242.3|38262.6|38242.6|38234.8|38214.8|49
1613375100000|2021-02-15 07:45:00|38262.9|38242.9|38283.6|38263.6|38287.9|38267.9|38257.9|38237.9|173
1613375400000|2021-02-15 07:50:00|38282.9|38262.9|38282.9|38262.9|38287.9|38267.9|38273.2|38253.2|98
1613375700000|2021-02-15 07:55:00|38285.4|38265.4|38292.9|38272.9|38302.9|38282.9|38277.9|38257.9|94
1613376000000|2021-02-15 08:00:00|38295.4|38275.4|38253.2|38233.2|38295.4|38275.4|38217.9|38197.9|212
1613376300000|2021-02-15 08:05:00|38258.2|38238.2|38263.2|38243.2|38282.9|38262.9|38252.9|38232.9|78
1613376600000|2021-02-15 08:10:00|38265.7|38245.7|38265.7|38245.7|38287.9|38267.9|38250.4|38230.4|74
1613376900000|2021-02-15 08:15:00|38268.2|38248.2|38250.7|38230.7|38280.7|38260.7|38250.7|38230.7|145
1613377200000|2021-02-15 08:20:00|38247.9|38227.9|38240.4|38220.4|38255.7|38235.7|38235.7|38215.7|95
1613377500000|2021-02-15 08:25:00|38242.6|38222.6|38205.7|38185.7|38242.6|38222.6|38195.7|38175.7|341
1613377800000|2021-02-15 08:30:00|38190.1|38170.1|38197.6|38177.6|38207.3|38187.3|38178.2|38158.2|519
1613378100000|2021-02-15 08:35:00|38197.9|38177.9|38177.6|38157.6|38200.1|38180.1|38170.1|38150.1|117
1613378400000|2021-02-15 08:40:00|38177.3|38157.3|38180.1|38160.1|38182.3|38162.3|38152.3|38132.3|127
1613378700000|2021-02-15 08:45:00|38182.3|38162.3|38160.7|38140.7|38187.6|38167.6|38148.2|38128.2|152
1613379000000|2021-02-15 08:50:00|38158.5|38138.5|38155.7|38135.7|38178.2|38158.2|38153.2|38133.2|83
1613379300000|2021-02-15 08:55:00|38157.9|38137.9|38152.9|38132.9|38163.5|38143.5|38152.9|38132.9|112
1613379600000|2021-02-15 09:00:00|38150.4|38130.4|38162.9|38142.9|38170.4|38150.4|38150.4|38130.4|112
1613379900000|2021-02-15 09:05:00|38165.1|38145.1|38180.1|38160.1|38187.9|38167.9|38160.4|38140.4|103
1613380200000|2021-02-15 09:10:00|38182.3|38162.3|38170.7|38150.7|38207.6|38187.6|38165.1|38145.1|140
1613380500000|2021-02-15 09:15:00|38170.4|38150.4|38170.7|38150.7|38175.7|38155.7|38165.4|38145.4|84
1613380800000|2021-02-15 09:20:00|38168.5|38148.5|38157.3|38137.3|38168.5|38148.5|38155.1|38135.1|88
1613381100000|2021-02-15 09:25:00|38157.6|38137.6|38167.3|38147.3|38167.3|38147.3|38157.3|38137.3|52
1613381400000|2021-02-15 09:30:00|38172.3|38152.3|38169.8|38149.8|38177.9|38157.9|38165.1|38145.1|38
1613381700000|2021-02-15 09:35:00|38170.1|38150.1|38172.3|38152.3|38177.3|38157.3|38169.8|38149.8|14
1613382000000|2021-02-15 09:40:00|38170.1|38150.1|38180.1|38160.1|38180.1|38160.1|38162.6|38142.6|28
1613382300000|2021-02-15 09:45:00|38182.3|38162.3|38157.3|38137.3|38182.3|38162.3|38157.3|38137.3|61
1613382600000|2021-02-15 09:50:00|38155.1|38135.1|38132.3|38112.3|38162.3|38142.3|38130.1|38110.1|112
1613382900000|2021-02-15 09:55:00|38130.1|38110.1|38107.3|38087.3|38132.3|38112.3|38104.4|38084.4|219
1613383200000|2021-02-15 10:00:00|38104.8|38084.8|38062.2|38042.2|38117.3|38097.3|38040.1|38020.1|314
1613383500000|2021-02-15 10:05:00|38061.9|38041.9|38034.4|38014.4|38072.2|38052.2|38027.2|38007.2|138
1613383800000|2021-02-15 10:10:00|38032.2|38012.2|38009.4|37989.4|38035.1|38015.1|38001.6|37981.6|276
1613384100000|2021-02-15 10:15:00|38011.6|37991.6|38043.8|38023.8|38044.4|38024.4|38006.9|37986.9|77
1613384400000|2021-02-15 10:20:00|38041.6|38021.6|38067.5|38047.5|38067.5|38047.5|38039.4|38019.4|132
1613384700000|2021-02-15 10:25:00|38065.3|38045.3|38051.6|38031.6|38068.8|38048.8|38048.8|38028.8|67
1613385000000|2021-02-15 10:30:00|38053.8|38033.8|38061.6|38041.6|38063.5|38043.5|38049.4|38029.4|46
1613385300000|2021-02-15 10:35:00|38063.8|38043.8|38063.8|38043.8|38078.8|38058.8|38061.6|38041.6|82
1613385600000|2021-02-15 10:40:00|38061.6|38041.6|38026.6|38006.6|38063.8|38043.8|38022.2|38002.2|121
1613385900000|2021-02-15 10:45:00|38024.4|38004.4|38008.8|37988.8|38024.4|38004.4|38008.5|37988.5|51
1613386200000|2021-02-15 10:50:00|38009.1|37989.1|38011.6|37991.6|38021.6|38001.6|37998.8|37978.8|142
1613386500000|2021-02-15 10:55:00|38013.8|37993.8|38016.6|37996.6|38028.8|38008.8|38011.6|37991.6|103
1613386800000|2021-02-15 11:00:00|38014.4|37994.4|38026.6|38006.6|38033.8|38013.8|38006.6|37986.6|79
1613387100000|2021-02-15 11:05:00|38028.8|38008.8|38036|38016|38036.3|38016.3|38021.6|38001.6|51
1613387400000|2021-02-15 11:10:00|38033.8|38013.8|38021.6|38001.6|38038.8|38018.8|38021.3|38001.3|52
1613387700000|2021-02-15 11:15:00|38021.3|38001.3|38041.6|38021.6|38041.6|38021.6|38021.3|38001.3|52
1613388000000|2021-02-15 11:20:00|38041.9|38021.9|38058.8|38038.8|38061.6|38041.6|38039.1|38019.1|94
1613388300000|2021-02-15 11:25:00|38059.1|38039.1|38059.1|38039.1|38059.1|38039.1|38036.6|38016.6|105
1613388600000|2021-02-15 11:30:00|38061.6|38041.6|38099.4|38079.4|38099.4|38079.4|38061.6|38041.6|300
1613388900000|2021-02-15 11:35:00|38101.6|38081.6|38129.4|38109.4|38134.4|38114.4|38099.4|38079.4|120
1613389200000|2021-02-15 11:40:00|38131.9|38111.9|38121.9|38101.9|38134.4|38114.4|38119.4|38099.4|124
1613389500000|2021-02-15 11:45:00|38122.2|38102.2|38134.7|38114.7|38137.2|38117.2|38120.1|38100.1|106
1613389800000|2021-02-15 11:50:00|38137.6|38117.6|38152.2|38132.2|38156.6|38136.6|38135.1|38115.1|100
1613390100000|2021-02-15 11:55:00|38154.4|38134.4|38160.1|38140.1|38162.2|38142.2|38151.9|38131.9|85
1613390400000|2021-02-15 12:00:00|38162.2|38142.2|38157.2|38137.2|38162.2|38142.2|38132.2|38112.2|116
1613390700000|2021-02-15 12:05:00|38154.4|38134.4|38172.2|38152.2|38175.1|38155.1|38147.2|38127.2|95
1613391000000|2021-02-15 12:10:00|38174.4|38154.4|38167.2|38147.2|38174.4|38154.4|38162.2|38142.2|78
1613391300000|2021-02-15 12:15:00|38169.4|38149.4|38192.2|38172.2|38194.4|38174.4|38167.2|38147.2|65
1613391600000|2021-02-15 12:20:00|38190|38170|38194.7|38174.7|38203.8|38183.8|38187.5|38167.5|104
1613391900000|2021-02-15 12:25:00|38194.4|38174.4|38195|38175|38209.7|38189.7|38192.2|38172.2|77
1613392200000|2021-02-15 12:30:00|38197.2|38177.2|38259.7|38239.7|38272.2|38252.2|38197.2|38177.2|499
1613392500000|2021-02-15 12:35:00|38259.4|38239.4|38231.9|38211.9|38267.2|38247.2|38229.4|38209.4|132
1613392800000|2021-02-15 12:40:00|38229.4|38209.4|38235|38215|38237.2|38217.2|38227.2|38207.2|90
1613393100000|2021-02-15 12:45:00|38237.2|38217.2|38229.4|38209.4|38247.2|38227.2|38224.4|38204.4|81
1613393400000|2021-02-15 12:50:00|38226.6|38206.6|38254.4|38234.4|38254.4|38234.4|38224.4|38204.4|98
1613393700000|2021-02-15 12:55:00|38256.6|38236.6|38254.1|38234.1|38261.3|38241.3|38246.6|38226.6|110
1613394000000|2021-02-15 13:00:00|38254.4|38234.4|38191|38171|38254.4|38234.4|38166.3|38146.3|515
1613394300000|2021-02-15 13:05:00|38190.6|38170.6|38193.1|38173.1|38220.6|38200.6|38188.5|38168.5|152
1613394600000|2021-02-15 13:10:00|38195.3|38175.3|38205|38185|38220.3|38200.3|38192.8|38172.8|75
1613394900000|2021-02-15 13:15:00|38204.7|38184.7|38192.5|38172.5|38204.7|38184.7|38177.8|38157.8|99
1613395200000|2021-02-15 13:20:00|38190.3|38170.3|38200.6|38180.6|38205.3|38185.3|38190.3|38170.3|70
1613395500000|2021-02-15 13:25:00|38198.5|38178.5|38181|38161|38200.6|38180.6|38168.5|38148.5|66
1613395800000|2021-02-15 13:30:00|38183.1|38163.1|38186|38166|38193.1|38173.1|38178.8|38158.8|50
1613396100000|2021-02-15 13:35:00|38185.6|38165.6|38156|38136|38185.6|38165.6|38153.8|38133.8|109
1613396400000|2021-02-15 13:40:00|38156.3|38136.3|38138.5|38118.5|38163.5|38143.5|38126|38106|211
1613396700000|2021-02-15 13:45:00|38138.8|38118.8|38178.8|38158.8|38181|38161|38138.8|38118.8|169
1613397000000|2021-02-15 13:50:00|38181|38161|38158.8|38138.8|38183.1|38163.1|38153.5|38133.5|112
1613397300000|2021-02-15 13:55:00|38158.5|38138.5|38171|38151|38181|38161|38156.3|38136.3|141
1613397600000|2021-02-15 14:00:00|38171.3|38151.3|38191.3|38171.3|38198.5|38178.5|38168.5|38148.5|112
1613397900000|2021-02-15 14:05:00|38188.8|38168.8|38176|38156|38188.8|38168.8|38158.5|38138.5|85
1613398200000|2021-02-15 14:10:00|38173.8|38153.8|38186.3|38166.3|38206|38186|38173.8|38153.8|75
1613398500000|2021-02-15 14:15:00|38186|38166|38176|38156|38188.5|38168.5|38173.1|38153.1|62
1613398800000|2021-02-15 14:20:00|38178.1|38158.1|38181|38161|38183.1|38163.1|38176|38156|90
1613399100000|2021-02-15 14:25:00|38183.1|38163.1|38196|38176|38205.3|38185.3|38181|38161|86
1613399400000|2021-02-15 14:30:00|38195.6|38175.6|38191.3|38171.3|38198.5|38178.5|38181|38161|65
1613399700000|2021-02-15 14:35:00|38193.8|38173.8|38236|38216|38236.6|38216.6|38191|38171|121
1613400000000|2021-02-15 14:40:00|38238.5|38218.5|38216.3|38196.3|38238.5|38218.5|38196.3|38176.3|105
1613400300000|2021-02-15 14:45:00|38218.8|38198.8|38213.5|38193.5|38228.5|38208.5|38191.3|38171.3|140
1613400600000|2021-02-15 14:50:00|38213.8|38193.8|38208.8|38188.8|38221|38201|38208.8|38188.8|65
1613400900000|2021-02-15 14:55:00|38203.8|38183.8|38183.1|38163.1|38203.8|38183.8|38178.4|38158.4|109
1613401200000|2021-02-15 15:00:00|38180.9|38160.9|38176.3|38156.3|38194.1|38174.1|38173.8|38153.8|176
1613401500000|2021-02-15 15:05:00|38178.4|38158.4|38190|38170|38190|38170|38155.9|38135.9|237
1613401800000|2021-02-15 15:10:00|38192.2|38172.2|38184.4|38164.4|38195|38175|38174.4|38154.4|147
1613402100000|2021-02-15 15:15:00|38179.4|38159.4|38176.9|38156.9|38181.6|38161.6|38171.6|38151.6|52
1613402400000|2021-02-15 15:20:00|38179.1|38159.1|38174.4|38154.4|38184.4|38164.4|38174.4|38154.4|27
1613402700000|2021-02-15 15:25:00|38171.9|38151.9|38166.6|38146.6|38181.6|38161.6|38164.4|38144.4|85
1613403000000|2021-02-15 15:30:00|38167.2|38147.2|38154.4|38134.4|38171.6|38151.6|38154.4|38134.4|60
1613403300000|2021-02-15 15:35:00|38156.6|38136.6|38164.1|38144.1|38164.1|38144.1|38154.1|38134.1|59
1613403600000|2021-02-15 15:40:00|38164.4|38144.4|38171.6|38151.6|38171.6|38151.6|38164.4|38144.4|29
1613403900000|2021-02-15 15:45:00|38169.4|38149.4|38166.6|38146.6|38174.4|38154.4|38161.6|38141.6|37
1613404200000|2021-02-15 15:50:00|38168.8|38148.8|38176.6|38156.6|38176.6|38156.6|38166.6|38146.6|38
1613404500000|2021-02-15 15:55:00|38176.9|38156.9|38236.3|38216.3|38244.4|38224.4|38176.9|38156.9|212
1613404800000|2021-02-15 16:00:00|38234.1|38214.1|38218.8|38198.8|38236.6|38216.6|38215.9|38195.9|82
1613405100000|2021-02-15 16:05:00|38216.6|38196.6|38216.6|38196.6|38221.6|38201.6|38203.8|38183.8|62
1613405400000|2021-02-15 16:10:00|38218.8|38198.8|38241.6|38221.6|38243.8|38223.8|38218.8|38198.8|77
1613405700000|2021-02-15 16:15:00|38241.3|38221.3|38243.8|38223.8|38246.6|38226.6|38231.3|38211.3|90
1613406000000|2021-02-15 16:20:00|38241.6|38221.6|38251.9|38231.9|38257.2|38237.2|38236.9|38216.9|63
1613406300000|2021-02-15 16:25:00|38254.1|38234.1|38259.4|38239.4|38261.6|38241.6|38241.9|38221.9|47
1613406600000|2021-02-15 16:30:00|38261.6|38241.6|38229.4|38209.4|38261.6|38241.6|38218.8|38198.8|240
1613406900000|2021-02-15 16:35:00|38229.1|38209.1|38255.9|38235.9|38256.3|38236.3|38221.6|38201.6|41
1613407200000|2021-02-15 16:40:00|38256.3|38236.3|38261.6|38241.6|38271.3|38251.3|38251.6|38231.6|65
1613407500000|2021-02-15 16:45:00|38261.3|38241.3|38251.6|38231.6|38264.1|38244.1|38249.4|38229.4|36
1613407800000|2021-02-15 16:50:00|38249.4|38229.4|38256.6|38236.6|38258.8|38238.8|38244.1|38224.1|50
1613408100000|2021-02-15 16:55:00|38258.8|38238.8|38249.4|38229.4|38261.6|38241.6|38246.6|38226.6|76
1613408400000|2021-02-15 17:00:00|38251.9|38231.9|38246.9|38226.9|38261.9|38241.9|38244.4|38224.4|57
1613408700000|2021-02-15 17:05:00|38246.6|38226.6|38251.6|38231.6|38251.6|38231.6|38235|38215|69
1613409000000|2021-02-15 17:10:00|38249.4|38229.4|38247.2|38227.2|38256.6|38236.6|38247.2|38227.2|33
1613409300000|2021-02-15 17:15:00|38249.4|38229.4|38254.1|38234.1|38254.1|38234.1|38246.6|38226.6|36
1613409600000|2021-02-15 17:20:00|38253.8|38233.8|38276.3|38256.3|38278.4|38258.4|38253.8|38233.8|53
1613409900000|2021-02-15 17:25:00|38278.4|38258.4|38293.8|38273.8|38294.1|38274.1|38276.3|38256.3|63
1613410200000|2021-02-15 17:30:00|38291.6|38271.6|38278.8|38258.8|38293.8|38273.8|38276.6|38256.6|45
1613410500000|2021-02-15 17:35:00|38281.3|38261.3|38283.8|38263.8|38286.6|38266.6|38278.8|38258.8|40
1613410800000|2021-02-15 17:40:00|38281.3|38261.3|38278.8|38258.8|38281.6|38261.6|38274.1|38254.1|39
1613411100000|2021-02-15 17:45:00|38281.3|38261.3|38283.8|38263.8|38288.8|38268.8|38276.6|38256.6|81
1613411400000|2021-02-15 17:50:00|38286.3|38266.3|38283.4|38263.4|38296.9|38276.9|38280.9|38260.9|110
1613411700000|2021-02-15 17:55:00|38281.3|38261.3|38280.6|38260.6|38290.9|38270.9|38271.6|38251.6|90
1613430000000|2021-02-15 23:00:00|38281|38261|38245.9|38225.9|38281.2|38261.2|38234.3|38214.3|199
1613430300000|2021-02-15 23:05:00|38243.7|38223.7|38255.9|38235.9|38258.1|38238.1|38240.9|38220.9|36
1613430600000|2021-02-15 23:10:00|38253.4|38233.4|38250.9|38230.9|38253.4|38233.4|38248.1|38228.1|24
1613430900000|2021-02-15 23:15:00|38250.6|38230.6|38216.2|38196.2|38250.9|38230.9|38216.2|38196.2|53
1613431200000|2021-02-15 23:20:00|38220.9|38200.9|38220.9|38200.9|38225.6|38205.6|38210.9|38190.9|44
1613431500000|2021-02-15 23:25:00|38218.4|38198.4|38218.4|38198.4|38220.9|38200.9|38215.9|38195.9|27
1613431800000|2021-02-15 23:30:00|38218.1|38198.1|38220.9|38200.9|38225.6|38205.6|38216.2|38196.2|10
1613432100000|2021-02-15 23:35:00|38223.4|38203.4|38230.9|38210.9|38230.9|38210.9|38220.9|38200.9|11
1613432400000|2021-02-15 23:40:00|38225.9|38205.9|38230.9|38210.9|38240.6|38220.6|38225.9|38205.9|34
1613432700000|2021-02-15 23:45:00|38230.6|38210.6|38225.9|38205.9|38230.6|38210.6|38223.4|38203.4|16
1613433000000|2021-02-15 23:50:00|38223.4|38203.4|38223.4|38203.4|38223.4|38203.4|38215.9|38195.9|24
1613433300000|2021-02-15 23:55:00|38225.6|38205.6|38218.4|38198.4|38228.4|38208.4|38218.4|38198.4|33
1613433600000|2021-02-16 00:00:00|38220.9|38200.9|38225.9|38205.9|38230.9|38210.9|38218.7|38198.7|34
1613433900000|2021-02-16 00:05:00|38223.7|38203.7|38200.9|38180.9|38225.9|38205.9|38200.9|38180.9|49
1613434200000|2021-02-16 00:10:00|38203.7|38183.7|38230.9|38210.9|38233.4|38213.4|38203.7|38183.7|47
1613434500000|2021-02-16 00:15:00|38233.4|38213.4|38233.4|38213.4|38235.9|38215.9|38225.9|38205.9|15
1613434800000|2021-02-16 00:20:00|38231.2|38211.2|38253.4|38233.4|38255.9|38235.9|38230.9|38210.9|42
1613435100000|2021-02-16 00:25:00|38253.1|38233.1|38263.4|38243.4|38265.9|38245.9|38250.9|38230.9|39
1613435400000|2021-02-16 00:30:00|38261.2|38241.2|38275.9|38255.9|38275.9|38255.9|38255.9|38235.9|28
1613435700000|2021-02-16 00:35:00|38275.6|38255.6|38270.9|38250.9|38278.4|38258.4|38260.9|38240.9|21
1613436000000|2021-02-16 00:40:00|38268.4|38248.4|38258.4|38238.4|38275.9|38255.9|38258.1|38238.1|35
1613436300000|2021-02-16 00:45:00|38260.9|38240.9|38250.9|38230.9|38260.9|38240.9|38245.9|38225.9|16
1613436600000|2021-02-16 00:50:00|38248.7|38228.7|38243.7|38223.7|38250.9|38230.9|38240.9|38220.9|20
1613436900000|2021-02-16 00:55:00|38243.4|38223.4|38245.9|38225.9|38245.9|38225.9|38240.9|38220.9|25
1613437200000|2021-02-16 01:00:00|38250.9|38230.9|38250.9|38230.9|38258.4|38238.4|38230.9|38210.9|80
1613437500000|2021-02-16 01:05:00|38245.9|38225.9|38250.9|38230.9|38253.7|38233.7|38238.4|38218.4|53
1613437800000|2021-02-16 01:10:00|38251.5|38231.5|38273.7|38253.7|38273.7|38253.7|38251.5|38231.5|49
1613438100000|2021-02-16 01:15:00|38270.9|38250.9|38291.2|38271.2|38291.2|38271.2|38266.2|38246.2|90
1613438400000|2021-02-16 01:20:00|38298.7|38278.7|38444|38424|38444|38424|38298.7|38278.7|382
1613438700000|2021-02-16 01:25:00|38444.3|38424.3|38398.4|38378.4|38450.9|38430.9|38390.6|38370.6|153
1613439000000|2021-02-16 01:30:00|38398.1|38378.1|38423.1|38403.1|38425.9|38405.9|38398.1|38378.1|151
1613439300000|2021-02-16 01:35:00|38420.9|38400.9|38391.2|38371.2|38423.1|38403.1|38371.5|38351.5|133
1613439600000|2021-02-16 01:40:00|38393.4|38373.4|38408.1|38388.1|38418.1|38398.1|38386.5|38366.5|124
1613439900000|2021-02-16 01:45:00|38410.6|38390.6|38396.5|38376.5|38423.7|38403.7|38389.6|38369.6|95
1613440200000|2021-02-16 01:50:00|38398.7|38378.7|38351.5|38331.5|38399|38379|38349.3|38329.3|71
1613440500000|2021-02-16 01:55:00|38349.3|38329.3|38346.5|38326.5|38364|38344|38344.3|38324.3|69
1613440800000|2021-02-16 02:00:00|38344.3|38324.3|38344.3|38324.3|38368.7|38348.7|38344.3|38324.3|64
1613441100000|2021-02-16 02:05:00|38342.1|38322.1|38356.5|38336.5|38363.7|38343.7|38341.8|38321.8|51
1613441400000|2021-02-16 02:10:00|38358.7|38338.7|38361.5|38341.5|38368.7|38348.7|38353.7|38333.7|47
1613441700000|2021-02-16 02:15:00|38361.2|38341.2|38364.3|38344.3|38366.5|38346.5|38356.5|38336.5|62
1613442000000|2021-02-16 02:20:00|38366.5|38346.5|38388.7|38368.7|38390.9|38370.9|38366.5|38346.5|62
1613442300000|2021-02-16 02:25:00|38390.9|38370.9|38384|38364|38401.5|38381.5|38376.5|38356.5|72
1613442600000|2021-02-16 02:30:00|38384.3|38364.3|38383.7|38363.7|38389|38369|38376.5|38356.5|51
1613442900000|2021-02-16 02:35:00|38381.5|38361.5|38361.5|38341.5|38381.5|38361.5|38361.5|38341.5|37
1613443200000|2021-02-16 02:40:00|38363.7|38343.7|38369.3|38349.3|38374.3|38354.3|38363.7|38343.7|27
1613443500000|2021-02-16 02:45:00|38369|38349|38376.5|38356.5|38379|38359|38364.3|38344.3|10
1613443800000|2021-02-16 02:50:00|38374.3|38354.3|38356.5|38336.5|38376.5|38356.5|38356.5|38336.5|32
1613444100000|2021-02-16 02:55:00|38356.2|38336.2|38364.3|38344.3|38369|38349|38356.2|38336.2|17
1613444400000|2021-02-16 03:00:00|38363.7|38343.7|38356.5|38336.5|38364|38344|38354|38334|36
1613444700000|2021-02-16 03:05:00|38361.2|38341.2|38356.5|38336.5|38366.5|38346.5|38356.5|38336.5|33
1613445000000|2021-02-16 03:10:00|38356.8|38336.8|38381.5|38361.5|38381.5|38361.5|38356.5|38336.5|60
1613445300000|2021-02-16 03:15:00|38384|38364|38396.5|38376.5|38396.5|38376.5|38384|38364|66
1613445600000|2021-02-16 03:20:00|38394.3|38374.3|38391.8|38371.8|38394.3|38374.3|38389.6|38369.6|48
1613445900000|2021-02-16 03:25:00|38394|38374|38391.5|38371.5|38401.2|38381.2|38389.6|38369.6|77
1613446200000|2021-02-16 03:30:00|38389.3|38369.3|38381.5|38361.5|38401.5|38381.5|38381.5|38361.5|110
1613446500000|2021-02-16 03:35:00|38383.7|38363.7|38401.5|38381.5|38406.5|38386.5|38373.7|38353.7|155
1613446800000|2021-02-16 03:40:00|38401.2|38381.2|38396.5|38376.5|38403.7|38383.7|38394|38374|85
1613447100000|2021-02-16 03:45:00|38398.7|38378.7|38393.7|38373.7|38404|38384|38386.2|38366.2|116
1613447400000|2021-02-16 03:50:00|38388.7|38368.7|38398.1|38378.1|38403.1|38383.1|38381.5|38361.5|114
1613447700000|2021-02-16 03:55:00|38400.9|38380.9|38400.6|38380.6|38408.1|38388.1|38395.6|38375.6|153
1613448000000|2021-02-16 04:00:00|38403.1|38383.1|38410.6|38390.6|38410.6|38390.6|38386.2|38366.2|152
1613448300000|2021-02-16 04:05:00|38410.3|38390.3|38395.9|38375.9|38413.1|38393.1|38388.1|38368.1|49
1613448600000|2021-02-16 04:10:00|38398.1|38378.1|38405.3|38385.3|38408.1|38388.1|38395.6|38375.6|43
1613448900000|2021-02-16 04:15:00|38408.1|38388.1|38400.6|38380.6|38410.6|38390.6|38398.1|38378.1|20
1613449200000|2021-02-16 04:20:00|38398.1|38378.1|38403.1|38383.1|38410.6|38390.6|38395.9|38375.9|43
1613449500000|2021-02-16 04:25:00|38403.4|38383.4|38403.1|38383.1|38408.1|38388.1|38400.6|38380.6|18
1613449800000|2021-02-16 04:30:00|38405.6|38385.6|38403.1|38383.1|38408.1|38388.1|38400.9|38380.9|15
1613450100000|2021-02-16 04:35:00|38402.8|38382.8|38395.9|38375.9|38403.1|38383.1|38393.4|38373.4|9
1613450400000|2021-02-16 04:40:00|38395.6|38375.6|38395.6|38375.6|38395.6|38375.6|38388.1|38368.1|28
1613450700000|2021-02-16 04:45:00|38393.1|38373.1|38395.9|38375.9|38400.9|38380.9|38393.1|38373.1|11
1613451000000|2021-02-16 04:50:00|38393.7|38373.7|38398.1|38378.1|38403.1|38383.1|38393.4|38373.4|42
1613451300000|2021-02-16 04:55:00|38395.9|38375.9|38393.1|38373.1|38398.1|38378.1|38388.4|38368.4|19
1613451600000|2021-02-16 05:00:00|38390.9|38370.9|38393.7|38373.7|38398.1|38378.1|38388.1|38368.1|35
1613451900000|2021-02-16 05:05:00|38391.2|38371.2|38370.9|38350.9|38391.2|38371.2|38366.2|38346.2|39
1613452200000|2021-02-16 05:10:00|38368.7|38348.7|38313.7|38293.7|38368.7|38348.7|38313.4|38293.4|107
1613452500000|2021-02-16 05:15:00|38313.4|38293.4|38218.1|38198.1|38313.4|38293.4|38213.4|38193.4|368
1613452800000|2021-02-16 05:20:00|38218.4|38198.4|38245.6|38225.6|38250.6|38230.6|38215.9|38195.9|160
1613453100000|2021-02-16 05:25:00|38240.9|38220.9|38250.6|38230.6|38253.4|38233.4|38228.1|38208.1|61
1613453400000|2021-02-16 05:30:00|38253.1|38233.1|38230.6|38210.6|38253.1|38233.1|38220.9|38200.9|108
1613453700000|2021-02-16 05:35:00|38230.9|38210.9|38100|38080|38238.7|38218.7|38070.6|38050.6|407
1613454000000|2021-02-16 05:40:00|38100.3|38080.3|38125.3|38105.3|38130.6|38110.6|38055|38035|260
1613454300000|2021-02-16 05:45:00|38122.8|38102.8|38145.3|38125.3|38145.3|38125.3|38105.3|38085.3|162
1613454600000|2021-02-16 05:50:00|38147.5|38127.5|38155.3|38135.3|38167.5|38147.5|38137.8|38117.8|126
1613454900000|2021-02-16 05:55:00|38155.6|38135.6|38170.3|38150.3|38177.8|38157.8|38150.3|38130.3|91
1613455200000|2021-02-16 06:00:00|38165.3|38145.3|38155.3|38135.3|38172.8|38152.8|38118.1|38098.1|198
1613455500000|2021-02-16 06:05:00|38157.5|38137.5|38158.1|38138.1|38167.5|38147.5|38147.5|38127.5|138
1613455800000|2021-02-16 06:10:00|38155.9|38135.9|38165.3|38145.3|38170.3|38150.3|38155.3|38135.3|66
1613456100000|2021-02-16 06:15:00|38162.8|38142.8|38175.3|38155.3|38175.3|38155.3|38162.8|38142.8|57
1613456400000|2021-02-16 06:20:00|38173.1|38153.1|38187.8|38167.8|38190.3|38170.3|38172.8|38152.8|79
1613456700000|2021-02-16 06:25:00|38187.5|38167.5|38187.5|38167.5|38192.5|38172.5|38180.3|38160.3|40
1613457000000|2021-02-16 06:30:00|38185.3|38165.3|38197.5|38177.5|38221.9|38201.9|38185.3|38165.3|106
1613457300000|2021-02-16 06:35:00|38195.3|38175.3|38197.5|38177.5|38202.5|38182.5|38190|38170|51
1613457600000|2021-02-16 06:40:00|38200.3|38180.3|38192.8|38172.8|38200.6|38180.6|38185.6|38165.6|52
1613457900000|2021-02-16 06:45:00|38190.3|38170.3|38212.5|38192.5|38215|38195|38180.3|38160.3|66
1613458200000|2021-02-16 06:50:00|38214.7|38194.7|38200.3|38180.3|38214.7|38194.7|38195.6|38175.6|46
1613458500000|2021-02-16 06:55:00|38198.1|38178.1|38185.3|38165.3|38198.1|38178.1|38167.8|38147.8|99
1613458800000|2021-02-16 07:00:00|38185.9|38165.9|38212.8|38192.8|38222.8|38202.8|38185.9|38165.9|148
1613459100000|2021-02-16 07:05:00|38215|38195|38217.8|38197.8|38220.3|38200.3|38207.8|38187.8|100
1613459400000|2021-02-16 07:10:00|38218.1|38198.1|38227.8|38207.8|38242.8|38222.8|38217.5|38197.5|106
1613459700000|2021-02-16 07:15:00|38230|38210|38245.6|38225.6|38250.3|38230.3|38210.6|38190.6|161
1613460000000|2021-02-16 07:20:00|38245.9|38225.9|38223.1|38203.1|38258.1|38238.1|38210.3|38190.3|165
1613460300000|2021-02-16 07:25:00|38222.8|38202.8|38227.5|38207.5|38232.5|38212.5|38208.1|38188.1|59
1613460600000|2021-02-16 07:30:00|38227.8|38207.8|38220.3|38200.3|38245.3|38225.3|38208.1|38188.1|106
1613460900000|2021-02-16 07:35:00|38220|38200|38232.8|38212.8|38242.5|38222.5|38217.5|38197.5|73
1613461200000|2021-02-16 07:40:00|38232.5|38212.5|38232.5|38212.5|38242.5|38222.5|38225|38205|68
1613461500000|2021-02-16 07:45:00|38235|38215|38230|38210|38237.2|38217.2|38210.3|38190.3|98
1613461800000|2021-02-16 07:50:00|38229.7|38209.7|38245.3|38225.3|38247.5|38227.5|38227.5|38207.5|80
1613462100000|2021-02-16 07:55:00|38243.1|38223.1|38218.1|38198.1|38245.3|38225.3|38205.6|38185.6|154
1613462400000|2021-02-16 08:00:00|38213.1|38193.1|38220|38200|38262.8|38242.8|38205.3|38185.3|218
1613462700000|2021-02-16 08:05:00|38217.8|38197.8|38228.1|38208.1|38260.3|38240.3|38213.1|38193.1|129
1613463000000|2021-02-16 08:10:00|38225.6|38205.6|38230.9|38210.9|38255.3|38235.3|38208.1|38188.1|138
1613463300000|2021-02-16 08:15:00|38230.6|38210.6|38168.1|38148.1|38230.6|38210.6|38162.8|38142.8|256
1613463600000|2021-02-16 08:20:00|38165.6|38145.6|38120.3|38100.3|38165.6|38145.6|38120.3|38100.3|263
1613463900000|2021-02-16 08:25:00|38120|38100|38208.1|38188.1|38208.1|38188.1|38117.5|38097.5|267
1613464200000|2021-02-16 08:30:00|38210.3|38190.3|38255.3|38235.3|38260.3|38240.3|38208.4|38188.4|154
1613464500000|2021-02-16 08:35:00|38253.1|38233.1|38305.6|38285.6|38308.1|38288.1|38250.6|38230.6|262
1613464800000|2021-02-16 08:40:00|38305.3|38285.3|38325.3|38305.3|38330.3|38310.3|38285.6|38265.6|301
1613465100000|2021-02-16 08:45:00|38325.6|38305.6|38335.3|38315.3|38340.6|38320.6|38315.6|38295.6|234
1613465400000|2021-02-16 08:50:00|38335.6|38315.6|38355.6|38335.6|38355.6|38335.6|38330.3|38310.3|118
1613465700000|2021-02-16 08:55:00|38355.3|38335.3|38398.1|38378.1|38405.3|38385.3|38350|38330|171
1613466000000|2021-02-16 09:00:00|38393.1|38373.1|38342.5|38322.5|38395.3|38375.3|38335.6|38315.6|224
1613466300000|2021-02-16 09:05:00|38340.3|38320.3|38357.8|38337.8|38372.5|38352.5|38338.1|38318.1|88
1613466600000|2021-02-16 09:10:00|38357.5|38337.5|38345.6|38325.6|38370|38350|38342.8|38322.8|87
1613466900000|2021-02-16 09:15:00|38345.3|38325.3|38308.1|38288.1|38355|38335|38305.6|38285.6|140
1613467200000|2021-02-16 09:20:00|38305.3|38285.3|38265|38245|38308.4|38288.4|38250.6|38230.6|489
1613467500000|2021-02-16 09:25:00|38264.7|38244.7|38284.7|38264.7|38287.5|38267.5|38255|38235|112
1613467800000|2021-02-16 09:30:00|38282.5|38262.5|38277.5|38257.5|38305|38285|38275|38255|176
1613468100000|2021-02-16 09:35:00|38279.7|38259.7|38292.5|38272.5|38292.5|38272.5|38255|38235|141
1613468400000|2021-02-16 09:40:00|38290|38270|38314.7|38294.7|38316.9|38296.9|38282.5|38262.5|151
1613468700000|2021-02-16 09:45:00|38312.5|38292.5|38330.3|38310.3|38334.7|38314.7|38307.5|38287.5|110
1613469000000|2021-02-16 09:50:00|38328.1|38308.1|38320.3|38300.3|38342.8|38322.8|38307.5|38287.5|338
1613469300000|2021-02-16 09:55:00|38318.1|38298.1|38335|38315|38335|38315|38308.1|38288.1|51
1613469600000|2021-02-16 10:00:00|38334.7|38314.7|38345.3|38325.3|38357.5|38337.5|38334.7|38314.7|104
1613469900000|2021-02-16 10:05:00|38347.8|38327.8|38338.1|38318.1|38347.8|38327.8|38325.3|38305.3|73
1613470200000|2021-02-16 10:10:00|38340.3|38320.3|38335.9|38315.9|38340.3|38320.3|38320.3|38300.3|78
1613470500000|2021-02-16 10:15:00|38340.3|38320.3|38327.5|38307.5|38345.3|38325.3|38318.1|38298.1|71
1613470800000|2021-02-16 10:20:00|38325.3|38305.3|38304.7|38284.7|38325.3|38305.3|38302.2|38282.2|61
1613471100000|2021-02-16 10:25:00|38302.5|38282.5|38312.8|38292.8|38319.7|38299.7|38302.5|38282.5|70
1613471400000|2021-02-16 10:30:00|38313.1|38293.1|38339.7|38319.7|38349.7|38329.7|38307.5|38287.5|199
1613471700000|2021-02-16 10:35:00|38340|38320|38337.2|38317.2|38342.5|38322.5|38322.2|38302.2|53
1613472000000|2021-02-16 10:40:00|38334.7|38314.7|38360|38340|38378.5|38358.5|38332.5|38312.5|114
1613472300000|2021-02-16 10:45:00|38359.7|38339.7|38367.5|38347.5|38377.5|38357.5|38359.7|38339.7|69
1613472600000|2021-02-16 10:50:00|38364.7|38344.7|38351.9|38331.9|38367.5|38347.5|38349.1|38329.1|297
1613472900000|2021-02-16 10:55:00|38354.1|38334.1|38314.4|38294.4|38354.1|38334.1|38314.4|38294.4|260
1613473200000|2021-02-16 11:00:00|38316.6|38296.6|38282.2|38262.2|38321.9|38301.9|38266.9|38246.9|577
1613473500000|2021-02-16 11:05:00|38281.9|38261.9|38249.1|38229.1|38281.9|38261.9|38226.9|38206.9|161
1613473800000|2021-02-16 11:10:00|38249.4|38229.4|38271.6|38251.6|38274.1|38254.1|38246.9|38226.9|80
1613474100000|2021-02-16 11:15:00|38271.3|38251.3|38271.6|38251.6|38274.1|38254.1|38256.9|38236.9|98
1613474400000|2021-02-16 11:20:00|38271.9|38251.9|38316.9|38296.9|38321.6|38301.6|38269.1|38249.1|176
1613474700000|2021-02-16 11:25:00|38321.6|38301.6|38356.9|38336.9|38359.1|38339.1|38321.6|38301.6|103
1613475000000|2021-02-16 11:30:00|38357.2|38337.2|38366.9|38346.9|38369.1|38349.1|38356.9|38336.9|138
1613475300000|2021-02-16 11:35:00|38369.1|38349.1|38377.5|38357.5|38377.5|38357.5|38357.5|38337.5|285
1613475600000|2021-02-16 11:40:00|38380|38360|38405.3|38385.3|38408.1|38388.1|38375|38355|330
1613475900000|2021-02-16 11:45:00|38403.1|38383.1|38378.1|38358.1|38403.1|38383.1|38378.1|38358.1|226
1613476200000|2021-02-16 11:50:00|38375.6|38355.6|38388.1|38368.1|38405.6|38385.6|38375.6|38355.6|206
1613476500000|2021-02-16 11:55:00|38387.8|38367.8|38387.8|38367.8|38388.1|38368.1|38383.1|38363.1|139
1613476800000|2021-02-16 12:00:00|38385.6|38365.6|38363.1|38343.1|38385.6|38365.6|38358.1|38338.1|203
1613477100000|2021-02-16 12:05:00|38368.7|38348.7|38403.7|38383.7|38427|38407|38368.7|38348.7|713
1613477400000|2021-02-16 12:10:00|38398.7|38378.7|38401.2|38381.2|38416.2|38396.2|38396.2|38376.2|256
1613477700000|2021-02-16 12:15:00|38398.7|38378.7|38408.7|38388.7|38408.7|38388.7|38398.7|38378.7|135
1613478000000|2021-02-16 12:20:00|38409|38389|38413.4|38393.4|38413.7|38393.7|38408.7|38388.7|89
1613478300000|2021-02-16 12:25:00|38413.1|38393.1|38388.7|38368.7|38415.9|38395.9|38373.7|38353.7|246
1613478600000|2021-02-16 12:30:00|38386.2|38366.2|38386.2|38366.2|38393.7|38373.7|38353.7|38333.7|324
1613478900000|2021-02-16 12:35:00|38393.7|38373.7|38414|38394|38414|38394|38388.7|38368.7|349
1613479200000|2021-02-16 12:40:00|38414.2|38394.2|38411.7|38391.7|38419.2|38399.2|38399.5|38379.5|382
1613479500000|2021-02-16 12:45:00|38414|38394|38408.7|38388.7|38416.5|38396.5|38389|38369|200
1613479800000|2021-02-16 12:50:00|38409|38389|38396.2|38376.2|38416.5|38396.5|38388.7|38368.7|173
1613480100000|2021-02-16 12:55:00|38393.7|38373.7|38388.1|38368.1|38403.7|38383.7|38386.5|38366.5|191
1613480400000|2021-02-16 13:00:00|38390.6|38370.6|38393.1|38373.1|38417.8|38397.8|38387.5|38367.5|460
1613480700000|2021-02-16 13:05:00|38392.8|38372.8|38408.4|38388.4|38415.9|38395.9|38390.6|38370.6|260
1613481000000|2021-02-16 13:10:00|38413.7|38393.7|38370.3|38350.3|38413.7|38393.7|38342.5|38322.5|798
1613481300000|2021-02-16 13:15:00|38372.5|38352.5|38387.5|38367.5|38397.5|38377.5|38368.1|38348.1|275
1613481600000|2021-02-16 13:20:00|38387.2|38367.2|38355|38335|38387.2|38367.2|38355|38335|292
1613481900000|2021-02-16 13:25:00|38352.5|38332.5|38295|38275|38359.7|38339.7|38295|38275|418
1613482200000|2021-02-16 13:30:00|38297.2|38277.2|38200.3|38180.3|38303.1|38283.1|38184.4|38164.4|892
1613482500000|2021-02-16 13:35:00|38202.5|38182.5|38210.3|38190.3|38225.3|38205.3|38182.2|38162.2|436
1613482800000|2021-02-16 13:40:00|38212.8|38192.8|38237.8|38217.8|38242.8|38222.8|38187.8|38167.8|431
1613483100000|2021-02-16 13:45:00|38237.5|38217.5|38293.1|38273.1|38305.3|38285.3|38230|38210|334
1613483400000|2021-02-16 13:50:00|38290.3|38270.3|38322.8|38302.8|38337.8|38317.8|38285.3|38265.3|304
1613483700000|2021-02-16 13:55:00|38322.5|38302.5|38250.3|38230.3|38325.3|38305.3|38218.1|38198.1|441
1613484000000|2021-02-16 14:00:00|38248.1|38228.1|38187.5|38167.5|38248.1|38228.1|38147.5|38127.5|507
1613484300000|2021-02-16 14:05:00|38185.3|38165.3|38250|38230|38250|38230|38162.5|38142.5|346
1613484600000|2021-02-16 14:10:00|38247.8|38227.8|38212.8|38192.8|38250|38230|38172.5|38152.5|378
1613484900000|2021-02-16 14:15:00|38213.1|38193.1|38155.3|38135.3|38225.3|38205.3|38140.3|38120.3|456
1613485200000|2021-02-16 14:20:00|38157.5|38137.5|38160.3|38140.3|38162.5|38142.5|38080.3|38060.3|473
1613485500000|2021-02-16 14:25:00|38162.5|38142.5|38168.4|38148.4|38192.5|38172.5|38125.6|38105.6|458
1613485800000|2021-02-16 14:30:00|38168.1|38148.1|38220|38200|38222.5|38202.5|38157.8|38137.8|646
1613486100000|2021-02-16 14:35:00|38217.5|38197.5|38130.3|38110.3|38227.5|38207.5|38125|38105|471
1613486400000|2021-02-16 14:40:00|38132.8|38112.8|38200|38180|38217.8|38197.8|38115.3|38095.3|512
1613486700000|2021-02-16 14:45:00|38197.8|38177.8|38142.2|38122.2|38202.2|38182.2|38140.3|38120.3|239
1613487000000|2021-02-16 14:50:00|38142.5|38122.5|38159.7|38139.7|38164.1|38144.1|38097.5|38077.5|429
1613487300000|2021-02-16 14:55:00|38161.9|38141.9|38167.2|38147.2|38191.9|38171.9|38159.4|38139.4|340
1613487600000|2021-02-16 15:00:00|38169.7|38149.7|38206.6|38186.6|38221.9|38201.9|38159.7|38139.7|538
1613487900000|2021-02-16 15:05:00|38204.4|38184.4|38222.2|38202.2|38244.1|38224.1|38194.7|38174.7|344
1613488200000|2021-02-16 15:10:00|38224.4|38204.4|38227.5|38207.5|38242.5|38222.5|38190|38170|368
1613488500000|2021-02-16 15:15:00|38229.7|38209.7|38244.4|38224.4|38256.9|38236.9|38197.2|38177.2|279
1613488800000|2021-02-16 15:20:00|38244.1|38224.1|38269.7|38249.7|38284.7|38264.7|38227.2|38207.2|376
1613489100000|2021-02-16 15:25:00|38270|38250|38302.2|38282.2|38307.5|38287.5|38267.5|38247.5|322
1613489400000|2021-02-16 15:30:00|38301.9|38281.9|38339.4|38319.4|38349.7|38329.7|38286.9|38266.9|303
1613489700000|2021-02-16 15:35:00|38339.7|38319.7|38319.4|38299.4|38359.7|38339.7|38310.3|38290.3|251
1613490000000|2021-02-16 15:40:00|38321.6|38301.6|38301.9|38281.9|38337.2|38317.2|38289.1|38269.1|267
1613490300000|2021-02-16 15:45:00|38299.7|38279.7|38277.5|38257.5|38319.4|38299.4|38265.3|38245.3|387
1613490600000|2021-02-16 15:50:00|38279.7|38259.7|38272.8|38252.8|38299.7|38279.7|38262.5|38242.5|277
1613490900000|2021-02-16 15:55:00|38277.5|38257.5|38332.5|38312.5|38352.5|38332.5|38274.7|38254.7|320
1613491200000|2021-02-16 16:00:00|38332.2|38312.2|38347.2|38327.2|38372.5|38352.5|38319.7|38299.7|344
1613491500000|2021-02-16 16:05:00|38345|38325|38303.6|38283.6|38346.9|38326.9|38302.2|38282.2|203
1613491800000|2021-02-16 16:10:00|38305.9|38285.9|38308.4|38288.4|38330|38310|38305.9|38285.9|124
1613492100000|2021-02-16 16:15:00|38308.1|38288.1|38280.3|38260.3|38315.6|38295.6|38272.5|38252.5|260
1613492400000|2021-02-16 16:20:00|38280|38260|38277.8|38257.8|38305.3|38285.3|38275.6|38255.6|161
1613492700000|2021-02-16 16:25:00|38278.1|38258.1|38292.8|38272.8|38300|38280|38247.5|38227.5|287
1613493000000|2021-02-16 16:30:00|38290.6|38270.6|38308.4|38288.4|38313.1|38293.1|38243.4|38223.4|352
1613493300000|2021-02-16 16:35:00|38313.1|38293.1|38325.3|38305.3|38341.1|38321.1|38308.6|38288.6|255
1613493600000|2021-02-16 16:40:00|38325.6|38305.6|38269.7|38249.7|38328.1|38308.1|38267.8|38247.8|180
1613493900000|2021-02-16 16:45:00|38272.5|38252.5|38287.5|38267.5|38315|38295|38261.9|38241.9|246
1613494200000|2021-02-16 16:50:00|38285.3|38265.3|38282.8|38262.8|38300.3|38280.3|38237.5|38217.5|253
1613494500000|2021-02-16 16:55:00|38280.3|38260.3|38290|38270|38330.3|38310.3|38270|38250|336
1613494800000|2021-02-16 17:00:00|38290.3|38270.3|38320.3|38300.3|38322.5|38302.5|38280.3|38260.3|123
1613495100000|2021-02-16 17:05:00|38317.5|38297.5|38257.2|38237.2|38322.5|38302.5|38254.7|38234.7|232
1613495400000|2021-02-16 17:10:00|38254.7|38234.7|38297.8|38277.8|38317.5|38297.5|38250|38230|285
1613495700000|2021-02-16 17:15:00|38300|38280|38295.3|38275.3|38300.3|38280.3|38268.6|38248.6|175
1613496000000|2021-02-16 17:20:00|38297.5|38277.5|38305.3|38285.3|38325|38305|38295.3|38275.3|175
1613496300000|2021-02-16 17:25:00|38303.1|38283.1|38330.3|38310.3|38330.3|38310.3|38297.8|38277.8|123
1613496600000|2021-02-16 17:30:00|38328.1|38308.1|38322.5|38302.5|38335.3|38315.3|38320.3|38300.3|116
1613496900000|2021-02-16 17:35:00|38320.3|38300.3|38284.2|38264.2|38322.5|38302.5|38284.2|38264.2|449
1613497200000|2021-02-16 17:40:00|38288.9|38268.9|38291.7|38271.7|38304.2|38284.2|38288.9|38268.9|91
1613497500000|2021-02-16 17:45:00|38291.4|38271.4|38313.6|38293.6|38331.4|38311.4|38289.2|38269.2|524
1613497800000|2021-02-16 17:50:00|38311.4|38291.4|38336.7|38316.7|38341.9|38321.9|38306.4|38286.4|263
1613498100000|2021-02-16 17:55:00|38338.9|38318.9|38351.9|38331.9|38366.4|38346.4|38331.4|38311.4|728
1613498400000|2021-02-16 18:00:00|38349.2|38329.2|38349.2|38329.2|38365.8|38345.8|38346.4|38326.4|327
1613498700000|2021-02-16 18:05:00|38346.9|38326.9|38346.7|38326.7|38349.2|38329.2|38339.2|38319.2|119
1613499000000|2021-02-16 18:10:00|38348.9|38328.9|38359.2|38339.2|38364.2|38344.2|38341.7|38321.7|119
1613499300000|2021-02-16 18:15:00|38361.4|38341.4|38351.7|38331.7|38366.4|38346.4|38349.2|38329.2|68
1613499600000|2021-02-16 18:20:00|38349.4|38329.4|38373.9|38353.9|38373.9|38353.9|38349.4|38329.4|99
1613499900000|2021-02-16 18:25:00|38371.7|38351.7|38376.4|38356.4|38378.6|38358.6|38356.4|38336.4|150
1613500200000|2021-02-16 18:30:00|38374.2|38354.2|38386.4|38366.4|38386.9|38366.9|38366.7|38346.7|76
1613500500000|2021-02-16 18:35:00|38388.6|38368.6|38393.9|38373.9|38399.2|38379.2|38386.4|38366.4|108
1613500800000|2021-02-16 18:40:00|38391.4|38371.4|38383.9|38363.9|38396.4|38376.4|38369.2|38349.2|132
1613501100000|2021-02-16 18:45:00|38384.2|38364.2|38399.2|38379.2|38401.4|38381.4|38361.7|38341.7|110
1613501400000|2021-02-16 18:50:00|38398.9|38378.9|38379.2|38359.2|38399.2|38379.2|38379.2|38359.2|39
1613501700000|2021-02-16 18:55:00|38381.4|38361.4|38381.4|38361.4|38383.6|38363.6|38366.4|38346.4|90
1613502000000|2021-02-16 19:00:00|38379.2|38359.2|38373.3|38353.3|38381.4|38361.4|38363.6|38343.6|135
1613502300000|2021-02-16 19:05:00|38368.6|38348.6|38384.4|38364.4|38393.6|38373.6|38368|38348|192
1613502600000|2021-02-16 19:10:00|38382.2|38362.2|38373.6|38353.6|38384.4|38364.4|38363.6|38343.6|68
1613502900000|2021-02-16 19:15:00|38371.4|38351.4|38373.6|38353.6|38383.3|38363.3|38363.6|38343.6|39
1613503200000|2021-02-16 19:20:00|38375.8|38355.8|38386.7|38366.7|38396.4|38376.4|38373.6|38353.6|49
1613503500000|2021-02-16 19:25:00|38388.9|38368.9|38391.7|38371.7|38391.7|38371.7|38376.7|38356.7|72
1613503800000|2021-02-16 19:30:00|38389.4|38369.4|38394.2|38374.2|38394.2|38374.2|38379.2|38359.2|79
1613504100000|2021-02-16 19:35:00|38391.7|38371.7|38391.4|38371.4|38394.2|38374.2|38381.9|38361.9|47
1613504400000|2021-02-16 19:40:00|38389.2|38369.2|38384.2|38364.2|38394.2|38374.2|38384.2|38364.2|48
1613504700000|2021-02-16 19:45:00|38386.7|38366.7|38386.7|38366.7|38388.9|38368.9|38376.7|38356.7|32
1613505000000|2021-02-16 19:50:00|38384.2|38364.2|38369.2|38349.2|38386.7|38366.7|38366.7|38346.7|43
1613505300000|2021-02-16 19:55:00|38369.4|38349.4|38389.2|38369.2|38389.2|38369.2|38369.2|38349.2|22
1613505600000|2021-02-16 20:00:00|38391.7|38371.7|38381.9|38361.9|38391.7|38371.7|38366.7|38346.7|56
1613505900000|2021-02-16 20:05:00|38379.7|38359.7|38389.2|38369.2|38391.9|38371.9|38377.2|38357.2|40
1613506200000|2021-02-16 20:10:00|38389.4|38369.4|38384.2|38364.2|38391.9|38371.9|38379.7|38359.7|29
1613506500000|2021-02-16 20:15:00|38381.9|38361.9|38379.2|38359.2|38389.4|38369.4|38374.2|38354.2|46
1613506800000|2021-02-16 20:20:00|38381.4|38361.4|38388.9|38368.9|38388.9|38368.9|38379.2|38359.2|19
1613507100000|2021-02-16 20:25:00|38384.4|38364.4|38391.7|38371.7|38396.9|38376.9|38384.2|38364.2|31
1613507400000|2021-02-16 20:30:00|38389.2|38369.2|38394.4|38374.4|38394.4|38374.4|38386.4|38366.4|44
1613507700000|2021-02-16 20:35:00|38396.7|38376.7|38386.4|38366.4|38406.7|38386.7|38383.9|38363.9|147
1613508000000|2021-02-16 20:40:00|38384.2|38364.2|38394.2|38374.2|38401.7|38381.7|38381.7|38361.7|42
1613508300000|2021-02-16 20:45:00|38391.9|38371.9|38396.4|38376.4|38404.2|38384.2|38389.2|38369.2|44
1613508600000|2021-02-16 20:50:00|38394.2|38374.2|38394.2|38374.2|38399.2|38379.2|38384.2|38364.2|61
1613508900000|2021-02-16 20:55:00|38396.7|38376.7|38404.2|38384.2|38406.9|38386.9|38386.9|38366.9|49
1613509200000|2021-02-16 21:00:00|38401.7|38381.7|38399.2|38379.2|38404.2|38384.2|38394.2|38374.2|49
1613509500000|2021-02-16 21:05:00|38401.4|38381.4|38399.4|38379.4|38401.9|38381.9|38396.4|38376.4|27
1613509800000|2021-02-16 21:10:00|38401.7|38381.7|38394.2|38374.2|38404.2|38384.2|38381.9|38361.9|73
1613510100000|2021-02-16 21:15:00|38393.9|38373.9|38394.2|38374.2|38394.2|38374.2|38389.2|38369.2|12
1613510400000|2021-02-16 21:20:00|38391.9|38371.9|38394.2|38374.2|38394.2|38374.2|38389.2|38369.2|5
1613510700000|2021-02-16 21:25:00|38396.4|38376.4|38394.2|38374.2|38396.4|38376.4|38386.4|38366.4|54
1613511000000|2021-02-16 21:30:00|38391.7|38371.7|38404.2|38384.2|38406.7|38386.7|38391.7|38371.7|33
1613511300000|2021-02-16 21:35:00|38403.9|38383.9|38399.2|38379.2|38404.2|38384.2|38399.2|38379.2|29
1613511600000|2021-02-16 21:40:00|38399.4|38379.4|38406.4|38386.4|38406.4|38386.4|38399.2|38379.2|10
1613511900000|2021-02-16 21:45:00|38404.2|38384.2|38396.9|38376.9|38404.2|38384.2|38394.2|38374.2|89
1613512200000|2021-02-16 21:50:00|38399.2|38379.2|38404.2|38384.2|38413.9|38393.9|38399.2|38379.2|76
1613512500000|2021-02-16 21:55:00|38403.9|38383.9|38386.4|38366.4|38404.2|38384.2|38384.2|38364.2|73
1613516400000|2021-02-16 23:00:00|38382.8|38362.8|38371.7|38351.7|38383.9|38363.9|38369.2|38349.2|99
1613516700000|2021-02-16 23:05:00|38371.4|38351.4|38312.5|38292.5|38371.4|38351.4|38312.5|38292.5|124
1613517000000|2021-02-16 23:10:00|38311.9|38291.9|38314.4|38294.4|38344.2|38324.2|38309.4|38289.4|63
1613517300000|2021-02-16 23:15:00|38318.9|38298.9|38353.9|38333.9|38353.9|38333.9|38314.4|38294.4|37
1613517600000|2021-02-16 23:20:00|38349.2|38329.2|38329.2|38309.2|38356.4|38336.4|38329.2|38309.2|23
1613517900000|2021-02-16 23:25:00|38327|38307|38331.7|38311.7|38334.2|38314.2|38314.2|38294.2|27
1613518200000|2021-02-16 23:30:00|38333.9|38313.9|38338.9|38318.9|38348.9|38328.9|38327|38307|34
1613518500000|2021-02-16 23:35:00|38336.7|38316.7|38351.4|38331.4|38353.6|38333.6|38329.5|38309.5|17
1613518800000|2021-02-16 23:40:00|38353.6|38333.6|38349.2|38329.2|38353.9|38333.9|38349.2|38329.2|21
1613519100000|2021-02-16 23:45:00|38344.5|38324.5|38331.4|38311.4|38344.5|38324.5|38324.2|38304.2|22
1613519400000|2021-02-16 23:50:00|38333.6|38313.6|38314.2|38294.2|38333.6|38313.6|38307|38287|64
1613519700000|2021-02-16 23:55:00|38312|38292|38304.2|38284.2|38317|38297|38304.2|38284.2|24
1613520000000|2021-02-17 00:00:00|38302|38282|38288.6|38268.6|38306.4|38286.4|38278.9|38258.9|131
1613520300000|2021-02-17 00:05:00|38286.1|38266.1|38291.4|38271.4|38306.1|38286.1|38283.6|38263.6|61
1613520600000|2021-02-17 00:10:00|38291.1|38271.1|38293.6|38273.6|38293.6|38273.6|38288.6|38268.6|10
1613520900000|2021-02-17 00:15:00|38298.3|38278.3|38286.4|38266.4|38298.6|38278.6|38279.2|38259.2|26
1613521200000|2021-02-17 00:20:00|38286.1|38266.1|38283.6|38263.6|38291.4|38271.4|38279.2|38259.2|17
1613521500000|2021-02-17 00:25:00|38281.4|38261.4|38286.4|38266.4|38288.6|38268.6|38281.4|38261.4|21
1613521800000|2021-02-17 00:30:00|38286.7|38266.7|38306.4|38286.4|38308.6|38288.6|38286.4|38266.4|33
1613522100000|2021-02-17 00:35:00|38308.6|38288.6|38286.1|38266.1|38308.6|38288.6|38283.9|38263.9|18
1613522400000|2021-02-17 00:40:00|38288.3|38268.3|38278.6|38258.6|38288.6|38268.6|38268.1|38248.1|49
1613522700000|2021-02-17 00:45:00|38281.1|38261.1|38270.9|38250.9|38293.6|38273.6|38270.9|38250.9|32
1613523000000|2021-02-17 00:50:00|38270.6|38250.6|38268.6|38248.6|38270.9|38250.9|38253.6|38233.6|40
1613523300000|2021-02-17 00:55:00|38268.9|38248.9|38278.4|38258.4|38283.6|38263.6|38266.1|38246.1|62
1613523600000|2021-02-17 01:00:00|38278.6|38258.6|38258.6|38238.6|38283.4|38263.4|38258.6|38238.6|90
1613523900000|2021-02-17 01:05:00|38258.4|38238.4|38268.6|38248.6|38281.1|38261.1|38246.1|38226.1|89
1613524200000|2021-02-17 01:10:00|38270.9|38250.9|38291.4|38271.4|38293.6|38273.6|38258.6|38238.6|53
1613524500000|2021-02-17 01:15:00|38296.1|38276.1|38306.1|38286.1|38315.6|38295.6|38293.9|38273.9|73
1613524800000|2021-02-17 01:20:00|38305.9|38285.9|38280.9|38260.9|38308.6|38288.6|38275.9|38255.9|52
1613525100000|2021-02-17 01:25:00|38285.9|38265.9|38295.9|38275.9|38300.9|38280.9|38285.9|38265.9|43
1613525400000|2021-02-17 01:30:00|38296.1|38276.1|38318.4|38298.4|38318.4|38298.4|38283.6|38263.6|58
1613525700000|2021-02-17 01:35:00|38318.6|38298.6|38328.4|38308.4|38333.6|38313.6|38313.1|38293.1|68
1613526000000|2021-02-17 01:40:00|38328.6|38308.6|38333.4|38313.4|38340.6|38320.6|38321.1|38301.1|64
1613526300000|2021-02-17 01:45:00|38330.9|38310.9|38326.1|38306.1|38333.4|38313.4|38313.6|38293.6|29
1613526600000|2021-02-17 01:50:00|38325.9|38305.9|38331.1|38311.1|38340.9|38320.9|38318.6|38298.6|43
1613526900000|2021-02-17 01:55:00|38330.9|38310.9|38345.9|38325.9|38355.9|38335.9|38328.4|38308.4|71
1613527200000|2021-02-17 02:00:00|38346.4|38326.4|38325.9|38305.9|38346.4|38326.4|38321.4|38301.4|47
1613527500000|2021-02-17 02:05:00|38326.4|38306.4|38351.4|38331.4|38361.4|38341.4|38326.4|38306.4|71
1613527800000|2021-02-17 02:10:00|38353.6|38333.6|38351.1|38331.1|38356.1|38336.1|38345.9|38325.9|39
1613528100000|2021-02-17 02:15:00|38353.4|38333.4|38378.6|38358.6|38380.9|38360.9|38350.9|38330.9|67
1613528400000|2021-02-17 02:20:00|38380.9|38360.9|38373.6|38353.6|38393.1|38373.1|38371.1|38351.1|96
1613528700000|2021-02-17 02:25:00|38373.4|38353.4|38356.4|38336.4|38376.1|38356.1|38354.2|38334.2|129
1613529000000|2021-02-17 02:30:00|38358.6|38338.6|38395.9|38375.9|38395.9|38375.9|38350.9|38330.9|96
1613529300000|2021-02-17 02:35:00|38396.1|38376.1|38383.6|38363.6|38403.1|38383.1|38378.6|38358.6|178
1613529600000|2021-02-17 02:40:00|38383.9|38363.9|38391.1|38371.1|38391.4|38371.4|38376.4|38356.4|69
1613529900000|2021-02-17 02:45:00|38391.4|38371.4|38403.6|38383.6|38411.4|38391.4|38386.4|38366.4|128
1613530200000|2021-02-17 02:50:00|38406.4|38386.4|38386.7|38366.7|38421.4|38401.4|38386.7|38366.7|154
1613530500000|2021-02-17 02:55:00|38388.6|38368.6|38393.9|38373.9|38398.6|38378.6|38373.6|38353.6|119
1613530800000|2021-02-17 03:00:00|38391.7|38371.7|38403.6|38383.6|38405.9|38385.9|38391.4|38371.4|121
1613531100000|2021-02-17 03:05:00|38405.9|38385.9|38413.9|38393.9|38418.6|38398.6|38401.4|38381.4|57
1613531400000|2021-02-17 03:10:00|38416.1|38396.1|38413.6|38393.6|38418.6|38398.6|38413.6|38393.6|38
1613531700000|2021-02-17 03:15:00|38410.9|38390.9|38401.4|38381.4|38410.9|38390.9|38401.4|38381.4|49
1613532000000|2021-02-17 03:20:00|38403.6|38383.6|38383.6|38363.6|38403.6|38383.6|38381.1|38361.1|65
1613532300000|2021-02-17 03:25:00|38381.4|38361.4|38370.9|38350.9|38383.6|38363.6|38368.6|38348.6|33
1613532600000|2021-02-17 03:30:00|38368.6|38348.6|38373.6|38353.6|38376.4|38356.4|38368.6|38348.6|49
1613532900000|2021-02-17 03:35:00|38371.4|38351.4|38354.2|38334.2|38373.6|38353.6|38348.6|38328.6|78
1613533200000|2021-02-17 03:40:00|38356.4|38336.4|38368.6|38348.6|38384.2|38364.2|38356.4|38336.4|64
1613533500000|2021-02-17 03:45:00|38370.9|38350.9|38371.4|38351.4|38378.9|38358.9|38366.4|38346.4|61
1613533800000|2021-02-17 03:50:00|38369.2|38349.2|38358.9|38338.9|38369.2|38349.2|38351.4|38331.4|67
1613534100000|2021-02-17 03:55:00|38356.4|38336.4|38346.4|38326.4|38358.9|38338.9|38346.4|38326.4|31
1613534400000|2021-02-17 04:00:00|38346.1|38326.1|38321.4|38301.4|38346.4|38326.4|38321.4|38301.4|101
1613534700000|2021-02-17 04:05:00|38316.4|38296.4|38363.1|38343.1|38365.9|38345.9|38313.6|38293.6|112
1613535000000|2021-02-17 04:10:00|38360.9|38340.9|38373.6|38353.6|38386.1|38366.1|38360.9|38340.9|99
1613535300000|2021-02-17 04:15:00|38371.4|38351.4|38368.4|38348.4|38385.9|38365.9|38363.6|38343.6|49
1613535600000|2021-02-17 04:20:00|38368.6|38348.6|38353.4|38333.4|38370.9|38350.9|38348.6|38328.6|40
1613535900000|2021-02-17 04:25:00|38353.6|38333.6|38358.6|38338.6|38358.6|38338.6|38353.4|38333.4|21
1613536200000|2021-02-17 04:30:00|38358.4|38338.4|38344.2|38324.2|38358.6|38338.6|38344.2|38324.2|23
1613536500000|2021-02-17 04:35:00|38346.4|38326.4|38338.6|38318.6|38348.6|38328.6|38335.9|38315.9|31
1613536800000|2021-02-17 04:40:00|38338.4|38318.4|38351.1|38331.1|38358.6|38338.6|38328.1|38308.1|58
1613537100000|2021-02-17 04:45:00|38351.4|38331.4|38351.1|38331.1|38353.6|38333.6|38348.6|38328.6|17
1613537400000|2021-02-17 04:50:00|38351.4|38331.4|38353.6|38333.6|38361.1|38341.1|38348.6|38328.6|28
1613537700000|2021-02-17 04:55:00|38343.4|38323.4|38331.4|38311.4|38345.9|38325.9|38331.4|38311.4|29
1613538000000|2021-02-17 05:00:00|38336.4|38316.4|38373.9|38353.9|38381.2|38361.2|38333.7|38313.7|69
1613538300000|2021-02-17 05:05:00|38373.7|38353.7|38358.7|38338.7|38386.4|38366.4|38356.4|38336.4|60
1613538600000|2021-02-17 05:10:00|38353.9|38333.9|38348.7|38328.7|38358.7|38338.7|38348.7|38328.7|22
1613538900000|2021-02-17 05:15:00|38351.2|38331.2|38363.4|38343.4|38363.7|38343.7|38348.4|38328.4|44
1613539200000|2021-02-17 05:20:00|38365.9|38345.9|38328.9|38308.9|38388.7|38368.7|38328.7|38308.7|164
1613539500000|2021-02-17 05:25:00|38326.4|38306.4|38351.2|38331.2|38360.9|38340.9|38326.4|38306.4|108
1613539800000|2021-02-17 05:30:00|38348.9|38328.9|38366.2|38346.2|38376.2|38356.2|38345.6|38325.6|67
1613540100000|2021-02-17 05:35:00|38368.4|38348.4|38341.4|38321.4|38368.7|38348.7|38341.4|38321.4|42
1613540400000|2021-02-17 05:40:00|38341.2|38321.2|38328.7|38308.7|38341.4|38321.4|38326.4|38306.4|54
1613540700000|2021-02-17 05:45:00|38326.4|38306.4|38341.2|38321.2|38341.2|38321.2|38313.7|38293.7|64
1613541000000|2021-02-17 05:50:00|38340.9|38320.9|38338.7|38318.7|38341.2|38321.2|38333.4|38313.4|27
1613541300000|2021-02-17 05:55:00|38336.2|38316.2|38316.2|38296.2|38340.9|38320.9|38308.4|38288.4|64
1613541600000|2021-02-17 06:00:00|38315.9|38295.9|38303.9|38283.9|38323.7|38303.7|38291.4|38271.4|109
1613541900000|2021-02-17 06:05:00|38304.2|38284.2|38278.7|38258.7|38308.7|38288.7|38276.4|38256.4|118
1613542200000|2021-02-17 06:10:00|38280.9|38260.9|38290.9|38270.9|38296.2|38276.2|38280.9|38260.9|62
1613542500000|2021-02-17 06:15:00|38293.1|38273.1|38263.7|38243.7|38298.4|38278.4|38263.4|38243.4|81
1613542800000|2021-02-17 06:20:00|38265.9|38245.9|38253.7|38233.7|38268.7|38248.7|38246.4|38226.4|81
1613543100000|2021-02-17 06:25:00|38251.4|38231.4|38253.7|38233.7|38256.4|38236.4|38240.9|38220.9|108
1613543400000|2021-02-17 06:30:00|38256.2|38236.2|38271.4|38251.4|38283.4|38263.4|38256.2|38236.2|93
1613543700000|2021-02-17 06:35:00|38273.7|38253.7|38276.2|38256.2|38278.7|38258.7|38266.4|38246.4|29
1613544000000|2021-02-17 06:40:00|38273.7|38253.7|38291.2|38271.2|38294.2|38274.2|38271.2|38251.2|49
1613544300000|2021-02-17 06:45:00|38290.9|38270.9|38301.4|38281.4|38311.2|38291.2|38290.9|38270.9|75
1613544600000|2021-02-17 06:50:00|38301.2|38281.2|38298.9|38278.9|38303.7|38283.7|38291.4|38271.4|46
1613544900000|2021-02-17 06:55:00|38296.4|38276.4|38294.2|38274.2|38301.2|38281.2|38286.4|38266.4|50
1613545200000|2021-02-17 07:00:00|38296.4|38276.4|38298.9|38278.9|38301.2|38281.2|38281.2|38261.2|133
1613545500000|2021-02-17 07:05:00|38303.7|38283.7|38278.7|38258.7|38313.7|38293.7|38263.7|38243.7|85
1613545800000|2021-02-17 07:10:00|38278.9|38258.9|38283.7|38263.7|38301.2|38281.2|38275.9|38255.9|98
1613546100000|2021-02-17 07:15:00|38285.9|38265.9|38253.7|38233.7|38286.2|38266.2|38253.7|38233.7|125
1613546400000|2021-02-17 07:20:00|38255.9|38235.9|38243.7|38223.7|38273.4|38253.4|38241.4|38221.4|263
1613546700000|2021-02-17 07:25:00|38241.2|38221.2|38228.7|38208.7|38251.4|38231.4|38223.7|38203.7|109
1613547000000|2021-02-17 07:30:00|38226.4|38206.4|38203.1|38183.1|38231.2|38211.2|38186.4|38166.4|188
1613547300000|2021-02-17 07:35:00|38203.4|38183.4|38198.4|38178.4|38210.9|38190.9|38195.9|38175.9|98
1613547600000|2021-02-17 07:40:00|38198.1|38178.1|38203.9|38183.9|38211.2|38191.2|38176.4|38156.4|133
1613547900000|2021-02-17 07:45:00|38203.7|38183.7|38216.4|38196.4|38216.4|38196.4|38196.4|38176.4|109
1613548200000|2021-02-17 07:50:00|38213.9|38193.9|38224.2|38204.2|38233.9|38213.9|38206.4|38186.4|434
1613548500000|2021-02-17 07:55:00|38221.4|38201.4|38208.9|38188.9|38228.7|38208.7|38201.2|38181.2|63
1613548800000|2021-02-17 08:00:00|38211.4|38191.4|38180.9|38160.9|38236.4|38216.4|38178.7|38158.7|260
1613549100000|2021-02-17 08:05:00|38178.7|38158.7|38191.2|38171.2|38200.9|38180.9|38156.2|38136.2|247
1613549400000|2021-02-17 08:10:00|38190.9|38170.9|38206.2|38186.2|38221.4|38201.4|38188.1|38168.1|172
1613549700000|2021-02-17 08:15:00|38203.7|38183.7|38218.4|38198.4|38231.2|38211.2|38198.9|38178.9|127
1613550000000|2021-02-17 08:20:00|38216.2|38196.2|38243.9|38223.9|38248.9|38228.9|38211.2|38191.2|170
1613550300000|2021-02-17 08:25:00|38248.7|38228.7|38231.4|38211.4|38249.2|38229.2|38231.4|38211.4|150
1613550600000|2021-02-17 08:30:00|38233.9|38213.9|38249.5|38229.5|38252|38232|38226.4|38206.4|98
1613550900000|2021-02-17 08:35:00|38249.2|38229.2|38242|38222|38252|38232|38232|38212|139
1613551200000|2021-02-17 08:40:00|38244.5|38224.5|38229.2|38209.2|38249.7|38229.7|38224.5|38204.5|102
1613551500000|2021-02-17 08:45:00|38231.7|38211.7|38216.7|38196.7|38239.7|38219.7|38211.7|38191.7|94
1613551800000|2021-02-17 08:50:00|38218.9|38198.9|38232|38212|38234.2|38214.2|38176.7|38156.7|183
1613552100000|2021-02-17 08:55:00|38222|38202|38237|38217|38252|38232|38219.2|38199.2|140
1613552400000|2021-02-17 09:00:00|38237.2|38217.2|38178.9|38158.9|38239.5|38219.5|38161.4|38141.4|405
1613552700000|2021-02-17 09:05:00|38179.2|38159.2|38148.9|38128.9|38181.4|38161.4|38141.2|38121.2|427
1613553000000|2021-02-17 09:10:00|38148.7|38128.7|38076.4|38056.4|38151.4|38131.4|38051.2|38031.2|607
1613553300000|2021-02-17 09:15:00|38075.9|38055.9|38058.4|38038.4|38075.9|38055.9|38028.7|38008.7|384
1613553600000|2021-02-17 09:20:00|38056.2|38036.2|38100.9|38080.9|38100.9|38080.9|38055.9|38035.9|197
1613553900000|2021-02-17 09:25:00|38098.7|38078.7|38105.6|38085.6|38108.4|38088.4|38086.4|38066.4|136
1613554200000|2021-02-17 09:30:00|38105.9|38085.9|38106.2|38086.2|38110.9|38090.9|38083.4|38063.4|104
1613554500000|2021-02-17 09:35:00|38108.7|38088.7|38063.7|38043.7|38115.9|38095.9|38060.9|38040.9|253
1613554800000|2021-02-17 09:40:00|38061.2|38041.2|38093.7|38073.7|38095.9|38075.9|38055.9|38035.9|111
1613555100000|2021-02-17 09:45:00|38095.9|38075.9|38065.9|38045.9|38095.9|38075.9|38058.7|38038.7|58
1613555400000|2021-02-17 09:50:00|38063.7|38043.7|38110.9|38090.9|38113.1|38093.1|38060.9|38040.9|98
1613555700000|2021-02-17 09:55:00|38108.7|38088.7|38120.9|38100.9|38123.4|38103.4|38096.2|38076.2|104
1613556000000|2021-02-17 10:00:00|38118.7|38098.7|38155.9|38135.9|38155.9|38135.9|38115.9|38095.9|186
1613556300000|2021-02-17 10:05:00|38158.1|38138.1|38135.7|38115.7|38160.6|38140.6|38110.4|38090.4|174
1613556600000|2021-02-17 10:10:00|38135.4|38115.4|38148.2|38128.2|38148.2|38128.2|38123.2|38103.2|145
1613556900000|2021-02-17 10:15:00|38145.7|38125.7|38125.9|38105.9|38148.2|38128.2|38120.9|38100.9|119
1613557200000|2021-02-17 10:20:00|38125.7|38105.7|38140.9|38120.9|38143.2|38123.2|38120.9|38100.9|58
1613557500000|2021-02-17 10:25:00|38143.2|38123.2|38128.2|38108.2|38145.9|38125.9|38125.4|38105.4|63
1613557800000|2021-02-17 10:30:00|38125.9|38105.9|38137.9|38117.9|38148.2|38128.2|38125.7|38105.7|57
1613558100000|2021-02-17 10:35:00|38138.2|38118.2|38138.2|38118.2|38157.6|38137.6|38130.7|38110.7|74
1613558400000|2021-02-17 10:40:00|38140.7|38120.7|38140.4|38120.4|38145.4|38125.4|38125.9|38105.9|146
1613558700000|2021-02-17 10:45:00|38140.7|38120.7|38127.9|38107.9|38143.2|38123.2|38105.9|38085.9|210
1613559000000|2021-02-17 10:50:00|38125.7|38105.7|38140.4|38120.4|38145.7|38125.7|38125.7|38105.7|85
1613559300000|2021-02-17 10:55:00|38138.2|38118.2|38155.7|38135.7|38163.2|38143.2|38125.7|38105.7|77
1613559600000|2021-02-17 11:00:00|38153.4|38133.4|38162.9|38142.9|38175.4|38155.4|38153.2|38133.2|107
1613559900000|2021-02-17 11:05:00|38162.6|38142.6|38158.2|38138.2|38173.2|38153.2|38145.7|38125.7|80
1613560200000|2021-02-17 11:10:00|38160.4|38140.4|38198.2|38178.2|38205.7|38185.7|38160.4|38140.4|152
1613560500000|2021-02-17 11:15:00|38198.4|38178.4|38203.2|38183.2|38222.9|38202.9|38198.2|38178.2|144
1613560800000|2021-02-17 11:20:00|38202.9|38182.9|38208.4|38188.4|38210.9|38190.9|38190.4|38170.4|87
1613561100000|2021-02-17 11:25:00|38210.7|38190.7|38203.2|38183.2|38220.4|38200.4|38203.2|38183.2|100
1613561400000|2021-02-17 11:30:00|38205.4|38185.4|38205.4|38185.4|38218.2|38198.2|38203.2|38183.2|93
1613561700000|2021-02-17 11:35:00|38205.7|38185.7|38237.9|38217.9|38238.2|38218.2|38205.4|38185.4|131
1613562000000|2021-02-17 11:40:00|38235.7|38215.7|38232.6|38212.6|38238.2|38218.2|38205.9|38185.9|108
1613562300000|2021-02-17 11:45:00|38230.4|38210.4|38225.9|38205.9|38240.9|38220.9|38220.9|38200.9|112
1613562600000|2021-02-17 11:50:00|38228.2|38208.2|38220.9|38200.9|38240.9|38220.9|38220.9|38200.9|75
1613562900000|2021-02-17 11:55:00|38223.2|38203.2|38240.4|38220.4|38242.9|38222.9|38223.2|38203.2|84
1613563200000|2021-02-17 12:00:00|38238.2|38218.2|38235.9|38215.9|38243.4|38223.4|38216.2|38196.2|111
1613563500000|2021-02-17 12:05:00|38238.2|38218.2|38200.9|38180.9|38243.7|38223.7|38200.9|38180.9|320
1613563800000|2021-02-17 12:10:00|38203.2|38183.2|38218.4|38198.4|38220.7|38200.7|38195.7|38175.7|72
1613564100000|2021-02-17 12:15:00|38218.2|38198.2|38215.4|38195.4|38233.2|38213.2|38208.4|38188.4|101
1613564400000|2021-02-17 12:20:00|38213.2|38193.2|38223.2|38203.2|38233.2|38213.2|38213.2|38193.2|63
1613564700000|2021-02-17 12:25:00|38230.9|38210.9|38243.2|38223.2|38243.7|38223.7|38225.9|38205.9|74
1613565000000|2021-02-17 12:30:00|38240.9|38220.9|38260.1|38240.1|38275.9|38255.9|38230.9|38210.9|260
1613565300000|2021-02-17 12:35:00|38260.4|38240.4|38290.7|38270.7|38305.9|38285.9|38260.1|38240.1|384
1613565600000|2021-02-17 12:40:00|38290.9|38270.9|38260.9|38240.9|38300.7|38280.7|38258.2|38238.2|112
1613565900000|2021-02-17 12:45:00|38263.2|38243.2|38258.4|38238.4|38268.2|38248.2|38243.2|38223.2|293
1613566200000|2021-02-17 12:50:00|38256.2|38236.2|38250.4|38230.4|38265.7|38245.7|38250.4|38230.4|223
1613566500000|2021-02-17 12:55:00|38252.9|38232.9|38283.2|38263.2|38290.4|38270.4|38242.9|38222.9|225
1613566800000|2021-02-17 13:00:00|38285.4|38265.4|38220.7|38200.7|38295.9|38275.9|38214.9|38194.9|503
1613567100000|2021-02-17 13:05:00|38223.2|38203.2|38228.7|38208.7|38248.4|38228.4|38222.7|38202.7|411
1613567400000|2021-02-17 13:10:00|38230.9|38210.9|38225.9|38205.9|38244.2|38224.2|38208.7|38188.7|496
1613567700000|2021-02-17 13:15:00|38230.7|38210.7|38193.2|38173.2|38230.9|38210.9|38190.7|38170.7|175
1613568000000|2021-02-17 13:20:00|38195.4|38175.4|38238.2|38218.2|38238.2|38218.2|38193.2|38173.2|297
1613568300000|2021-02-17 13:25:00|38237.9|38217.9|38230.7|38210.7|38237.9|38217.9|38218.2|38198.2|189
1613568600000|2021-02-17 13:30:00|38232.7|38212.7|38307.9|38287.9|38312.9|38292.9|38193.2|38173.2|396
1613568900000|2021-02-17 13:35:00|38310.4|38290.4|38290.7|38270.7|38317.9|38297.9|38255.7|38235.7|311
1613569200000|2021-02-17 13:40:00|38288.2|38268.2|38285.7|38265.7|38313.2|38293.2|38283.2|38263.2|436
1613569500000|2021-02-17 13:45:00|38285.4|38265.4|38214.9|38194.9|38285.9|38265.9|38174.9|38154.9|893
1613569800000|2021-02-17 13:50:00|38212.7|38192.7|38245.2|38225.2|38259.6|38239.6|38197.4|38177.4|517
1613570100000|2021-02-17 13:55:00|38244.9|38224.9|38212.7|38192.7|38272.7|38252.7|38212.7|38192.7|346
1613570400000|2021-02-17 14:00:00|38215.2|38195.2|38212.4|38192.4|38272.7|38252.7|38197.1|38177.1|487
1613570700000|2021-02-17 14:05:00|38212.1|38192.1|38147.7|38127.7|38214.9|38194.9|38139.9|38119.9|853
1613571000000|2021-02-17 14:10:00|38150.2|38130.2|38097.4|38077.4|38169.9|38149.9|38079.6|38059.6|652
1613571300000|2021-02-17 14:15:00|38097.1|38077.1|38081.9|38061.9|38142.1|38122.1|38071.9|38051.9|867
1613571600000|2021-02-17 14:20:00|38081.6|38061.6|38079.4|38059.4|38081.9|38061.9|38046.9|38026.9|645
1613571900000|2021-02-17 14:25:00|38077.1|38057.1|38091.6|38071.6|38109.6|38089.6|38074.6|38054.6|566
1613572200000|2021-02-17 14:30:00|38089.4|38069.4|38066.1|38046.1|38113.9|38093.9|37986.6|37966.6|1769
1613572500000|2021-02-17 14:35:00|38063.9|38043.9|38054.1|38034.1|38104.1|38084.1|38016.9|37996.9|831
1613572800000|2021-02-17 14:40:00|38056.4|38036.4|38119.1|38099.1|38169.4|38149.4|38016.6|37996.6|802
1613573100000|2021-02-17 14:45:00|38118.9|38098.9|38169.1|38149.1|38179.1|38159.1|38109.1|38089.1|534
1613573400000|2021-02-17 14:50:00|38169.4|38149.4|38181.6|38161.6|38216.4|38196.4|38164.1|38144.1|655
1613573700000|2021-02-17 14:55:00|38183.9|38163.9|38176.4|38156.4|38196.6|38176.6|38158.9|38138.9|355
1613574000000|2021-02-17 15:00:00|38176.6|38156.6|38121.1|38101.1|38181.6|38161.6|38116.1|38096.1|305
1613574300000|2021-02-17 15:05:00|38123.4|38103.4|38141.1|38121.1|38141.1|38121.1|38084.1|38064.1|392
1613574600000|2021-02-17 15:10:00|38140.9|38120.9|38076.1|38056.1|38146.1|38126.1|38076.1|38056.1|397
1613574900000|2021-02-17 15:15:00|38068.4|38048.4|38060.9|38040.9|38068.4|38048.4|38036.1|38016.1|774
1613575200000|2021-02-17 15:20:00|38060.6|38040.6|38006.1|37986.1|38080.9|38060.9|37996.1|37976.1|497
1613575500000|2021-02-17 15:25:00|38006.4|37986.4|38061.1|38041.1|38068.6|38048.6|37993.4|37973.4|813
1613575800000|2021-02-17 15:30:00|38058.9|38038.9|38073.4|38053.4|38078.4|38058.4|38018.6|37998.6|455
1613576100000|2021-02-17 15:35:00|38075.9|38055.9|38091.1|38071.1|38093.4|38073.4|38061.1|38041.1|361
1613576400000|2021-02-17 15:40:00|38088.9|38068.9|38096.1|38076.1|38113.6|38093.6|38065.9|38045.9|343
1613576700000|2021-02-17 15:45:00|38098.4|38078.4|38153.4|38133.4|38153.4|38133.4|38078.4|38058.4|349
1613577000000|2021-02-17 15:50:00|38151.1|38131.1|38111.1|38091.1|38153.6|38133.6|38105.9|38085.9|411
1613577300000|2021-02-17 15:55:00|38110.9|38090.9|38143.9|38123.9|38168.4|38148.4|38108.4|38088.4|328
1613577600000|2021-02-17 16:00:00|38146.1|38126.1|38133.4|38113.4|38148.4|38128.4|38128.4|38108.4|230
1613577900000|2021-02-17 16:05:00|38133.9|38113.9|38138.1|38118.1|38158.1|38138.1|38112.9|38092.9|623
1613578200000|2021-02-17 16:10:00|38140.6|38120.6|38118.1|38098.1|38142.9|38122.9|38103.1|38083.1|282
1613578500000|2021-02-17 16:15:00|38117.9|38097.9|38088.1|38068.1|38125.6|38105.6|38072.6|38052.6|413
1613578800000|2021-02-17 16:20:00|38087.9|38067.9|38160.6|38140.6|38162.9|38142.9|38082.9|38062.9|257
1613579100000|2021-02-17 16:25:00|38160.4|38140.4|38222.9|38202.9|38230.1|38210.1|38145.6|38125.6|716
1613579400000|2021-02-17 16:30:00|38225.4|38205.4|38187.9|38167.9|38235.6|38215.6|38167.9|38147.9|371
1613579700000|2021-02-17 16:35:00|38188.1|38168.1|38207.9|38187.9|38210.6|38190.6|38182.9|38162.9|182
1613580000000|2021-02-17 16:40:00|38208.1|38188.1|38190.6|38170.6|38227.9|38207.9|38185.6|38165.6|277
1613580300000|2021-02-17 16:45:00|38192.9|38172.9|38200.6|38180.6|38215.4|38195.4|38177.9|38157.9|248
1613580600000|2021-02-17 16:50:00|38197.9|38177.9|38245.4|38225.4|38247.9|38227.9|38182.9|38162.9|279
1613580900000|2021-02-17 16:55:00|38245.6|38225.6|38197.9|38177.9|38245.6|38225.6|38192.9|38172.9|233
1613581200000|2021-02-17 17:00:00|38195.6|38175.6|38185.6|38165.6|38210.4|38190.4|38177.9|38157.9|345
1613581500000|2021-02-17 17:05:00|38195.6|38175.6|38207.9|38187.9|38207.9|38187.9|38185.6|38165.6|239
1613581800000|2021-02-17 17:10:00|38205.6|38185.6|38197.9|38177.9|38212.9|38192.9|38197.9|38177.9|185
1613582100000|2021-02-17 17:15:00|38200.4|38180.4|38197.9|38177.9|38212.9|38192.9|38197.9|38177.9|178
1613582400000|2021-02-17 17:20:00|38198.1|38178.1|38212.9|38192.9|38213.1|38193.1|38195.6|38175.6|183
1613582700000|2021-02-17 17:25:00|38210.6|38190.6|38235.6|38215.6|38237.9|38217.9|38207.9|38187.9|203
1613583000000|2021-02-17 17:30:00|38237.9|38217.9|38220.1|38200.1|38247.9|38227.9|38212.4|38192.4|611
1613583300000|2021-02-17 17:35:00|38217.9|38197.9|38232.6|38212.6|38237.4|38217.4|38217.4|38197.4|434
1613583600000|2021-02-17 17:40:00|38232.9|38212.9|38252.4|38232.4|38257.4|38237.4|38224.6|38204.6|185
1613583900000|2021-02-17 17:45:00|38254.6|38234.6|38257.6|38237.6|38272.6|38252.6|38250.1|38230.1|281
1613584200000|2021-02-17 17:50:00|38257.4|38237.4|38222.4|38202.4|38257.9|38237.9|38220.1|38200.1|265
1613584500000|2021-02-17 17:55:00|38220.1|38200.1|38255.1|38235.1|38265.1|38245.1|38217.4|38197.4|1461
1613584800000|2021-02-17 18:00:00|38250.7|38230.7|38257.4|38237.4|38260.1|38240.1|38242.6|38222.6|329
1613585100000|2021-02-17 18:05:00|38255.1|38235.1|38257.6|38237.6|38275.1|38255.1|38250.1|38230.1|163
1613585400000|2021-02-17 18:10:00|38257.4|38237.4|38255.1|38235.1|38267.6|38247.6|38227.9|38207.9|195
1613585700000|2021-02-17 18:15:00|38257.4|38237.4|38257.4|38237.4|38262.4|38242.4|38240.1|38220.1|144
1613586000000|2021-02-17 18:20:00|38255.2|38235.2|38277.9|38257.9|38277.9|38257.9|38255.2|38235.2|376
1613586300000|2021-02-17 18:25:00|38272.9|38252.9|38272.9|38252.9|38275.4|38255.4|38267.9|38247.9|41
1613586600000|2021-02-17 18:30:00|38275.2|38255.2|38265.7|38245.7|38275.7|38255.7|38250.7|38230.7|103
1613586900000|2021-02-17 18:35:00|38267.9|38247.9|38252.9|38232.9|38267.9|38247.9|38245.9|38225.9|55
1613587200000|2021-02-17 18:40:00|38253.2|38233.2|38250.7|38230.7|38260.7|38240.7|38250.7|38230.7|31
1613587500000|2021-02-17 18:45:00|38248.4|38228.4|38265.7|38245.7|38270.7|38250.7|38232.9|38212.9|67
1613587800000|2021-02-17 18:50:00|38263.4|38243.4|38267.9|38247.9|38275.4|38255.4|38260.2|38240.2|67
1613588100000|2021-02-17 18:55:00|38265.9|38245.9|38285.4|38265.4|38288.2|38268.2|38263.2|38243.2|106
1613588400000|2021-02-17 19:00:00|38282.9|38262.9|38297.9|38277.9|38300.7|38280.7|38273.2|38253.2|85
1613588700000|2021-02-17 19:05:00|38297.4|38277.4|38312.9|38292.9|38315.2|38295.2|38297.4|38277.4|36
1613589000000|2021-02-17 19:10:00|38315.2|38295.2|38302.9|38282.9|38315.2|38295.2|38300.2|38280.2|43
1613589300000|2021-02-17 19:15:00|38305.2|38285.2|38290.2|38270.2|38305.2|38285.2|38280.2|38260.2|60
1613589600000|2021-02-17 19:20:00|38287.7|38267.7|38290.2|38270.2|38305.2|38285.2|38280.7|38260.7|65
1613589900000|2021-02-17 19:25:00|38295.2|38275.2|38285.2|38265.2|38299.9|38279.9|38280.2|38260.2|37
1613590200000|2021-02-17 19:30:00|38282.7|38262.7|38282.4|38262.4|38287.4|38267.4|38272.4|38252.4|34
1613590500000|2021-02-17 19:35:00|38282.7|38262.7|38302.7|38282.7|38302.7|38282.7|38280.2|38260.2|41
1613590800000|2021-02-17 19:40:00|38304.9|38284.9|38317.7|38297.7|38330.2|38310.2|38304.9|38284.9|132
1613591100000|2021-02-17 19:45:00|38317.4|38297.4|38325.2|38305.2|38347.4|38327.4|38315.2|38295.2|67
1613591400000|2021-02-17 19:50:00|38327.4|38307.4|38325.4|38305.4|38332.7|38312.7|38320.4|38300.4|42
1613591700000|2021-02-17 19:55:00|38330.2|38310.2|38289.9|38269.9|38335.2|38315.2|38287.4|38267.4|116
1613592000000|2021-02-17 20:00:00|38290.2|38270.2|38285.2|38265.2|38290.2|38270.2|38270.2|38250.2|51
1613592300000|2021-02-17 20:05:00|38282.9|38262.9|38290.2|38270.2|38290.2|38270.2|38282.9|38262.9|11
1613592600000|2021-02-17 20:10:00|38287.9|38267.9|38280.2|38260.2|38290.2|38270.2|38272.9|38252.9|30
1613592900000|2021-02-17 20:15:00|38277.9|38257.9|38295.2|38275.2|38298.2|38278.2|38277.9|38257.9|54
1613593200000|2021-02-17 20:20:00|38292.9|38272.9|38305.2|38285.2|38310.2|38290.2|38292.9|38272.9|41
1613593500000|2021-02-17 20:25:00|38307.4|38287.4|38298|38278|38307.7|38287.7|38298|38278|27
1613593800000|2021-02-17 20:30:00|38300.2|38280.2|38285.2|38265.2|38300.5|38280.5|38280.2|38260.2|40
1613594100000|2021-02-17 20:35:00|38285.5|38265.5|38295.2|38275.2|38295.2|38275.2|38285.5|38265.5|35
1613594400000|2021-02-17 20:40:00|38295.5|38275.5|38300.2|38280.2|38307.4|38287.4|38295.2|38275.2|32
1613594700000|2021-02-17 20:45:00|38302.7|38282.7|38305.2|38285.2|38305.2|38285.2|38295.2|38275.2|25
1613595000000|2021-02-17 20:50:00|38309.7|38289.7|38300.5|38280.5|38310|38290|38295.2|38275.2|43
1613595300000|2021-02-17 20:55:00|38302.7|38282.7|38290.7|38270.7|38305.2|38285.2|38280.2|38260.2|68
1613595600000|2021-02-17 21:00:00|38290.5|38270.5|38293|38273|38295.2|38275.2|38290|38270|39
1613595900000|2021-02-17 21:05:00|38295.2|38275.2|38295.5|38275.5|38298|38278|38290.2|38270.2|22
1613596200000|2021-02-17 21:10:00|38295.2|38275.2|38293|38273|38297.5|38277.5|38290.2|38270.2|24
1613596500000|2021-02-17 21:15:00|38292.5|38272.5|38285.5|38265.5|38292.7|38272.7|38283.2|38263.2|9
1613596800000|2021-02-17 21:20:00|38285.2|38265.2|38287.7|38267.7|38287.7|38267.7|38285.2|38265.2|9
1613597100000|2021-02-17 21:25:00|38285.2|38265.2|38280.2|38260.2|38287.7|38267.7|38280.2|38260.2|21
1613597400000|2021-02-17 21:30:00|38280.5|38260.5|38295.2|38275.2|38295.2|38275.2|38280.5|38260.5|31
1613597700000|2021-02-17 21:35:00|38290.2|38270.2|38283|38263|38290.2|38270.2|38283|38263|22
1613598000000|2021-02-17 21:40:00|38285.2|38265.2|38288|38268|38288|38268|38283|38263|10
1613598300000|2021-02-17 21:45:00|38295.5|38275.5|38277.7|38257.7|38310.2|38290.2|38277.7|38257.7|90
1613598600000|2021-02-17 21:50:00|38277.5|38257.5|38287.7|38267.7|38292.7|38272.7|38277.5|38257.5|25
1613598900000|2021-02-17 21:55:00|38287.5|38267.5|38270|38250|38287.5|38267.5|38265.5|38245.5|56
1613602800000|2021-02-17 23:00:00|38334.3|38314.3|38265|38245|38334.3|38314.3|38245|38225|115
1613603100000|2021-02-17 23:05:00|38260.3|38240.3|38247.5|38227.5|38260.3|38240.3|38245|38225|56
1613603400000|2021-02-17 23:10:00|38250|38230|38260.3|38240.3|38265.8|38245.8|38247.8|38227.8|40
1613603700000|2021-02-17 23:15:00|38260.5|38240.5|38270.3|38250.3|38272.8|38252.8|38260.3|38240.3|16
1613604000000|2021-02-17 23:20:00|38265.3|38245.3|38250.3|38230.3|38265.3|38245.3|38250.3|38230.3|30
1613604300000|2021-02-17 23:25:00|38250|38230|38247.8|38227.8|38250.3|38230.3|38245.3|38225.3|13
1613604600000|2021-02-17 23:30:00|38247.5|38227.5|38250.3|38230.3|38252.8|38232.8|38247.5|38227.5|7
1613604900000|2021-02-17 23:35:00|38250.5|38230.5|38255.3|38235.3|38255.3|38235.3|38250.5|38230.5|25
1613605200000|2021-02-17 23:40:00|38255|38235|38260.3|38240.3|38260.3|38240.3|38255|38235|8
1613605500000|2021-02-17 23:45:00|38259.8|38239.8|38275|38255|38275|38255|38257.5|38237.5|22
1613605800000|2021-02-17 23:50:00|38277.5|38257.5|38285.5|38265.5|38285.5|38265.5|38277.5|38257.5|32
1613606100000|2021-02-17 23:55:00|38285.8|38265.8|38288|38268|38288|38268|38280.3|38260.3|25
1613606400000|2021-02-18 00:00:00|38287.5|38267.5|38317.5|38297.5|38322.8|38302.8|38287.5|38267.5|71
1613606700000|2021-02-18 00:05:00|38317.3|38297.3|38310|38290|38317.5|38297.5|38307.5|38287.5|56
1613607000000|2021-02-18 00:10:00|38310.3|38290.3|38305.3|38285.3|38312.5|38292.5|38295.3|38275.3|54
1613607300000|2021-02-18 00:15:00|38307.8|38287.8|38305.3|38285.3|38308|38288|38285.3|38265.3|47
1613607600000|2021-02-18 00:20:00|38307.8|38287.8|38285.3|38265.3|38310.3|38290.3|38280.5|38260.5|61
1613607900000|2021-02-18 00:25:00|38283|38263|38283|38263|38292.8|38272.8|38280.3|38260.3|28
1613608200000|2021-02-18 00:30:00|38280.8|38260.8|38247.5|38227.5|38290.3|38270.3|38247.5|38227.5|75
1613608500000|2021-02-18 00:35:00|38250|38230|38272.8|38252.8|38275.3|38255.3|38250|38230|44
1613608800000|2021-02-18 00:40:00|38275|38255|38297.5|38277.5|38302.5|38282.5|38270.3|38250.3|96
1613609100000|2021-02-18 00:45:00|38297.3|38277.3|38305.3|38285.3|38312.8|38292.8|38295|38275|95
1613609400000|2021-02-18 00:50:00|38310.3|38290.3|38310.3|38290.3|38313|38293|38305.3|38285.3|166
1613609700000|2021-02-18 00:55:00|38312.5|38292.5|38495|38475|38542.8|38522.8|38307.5|38287.5|433
1613610000000|2021-02-18 01:00:00|38515.3|38495.3|38668|38648|38668.5|38648.5|38413|38393|1369
1613610300000|2021-02-18 01:05:00|38668.3|38648.3|38688|38668|38748|38728|38647.8|38627.8|1201
1613610600000|2021-02-18 01:10:00|38690.8|38670.8|38700.5|38680.5|38722.6|38702.6|38560.3|38540.3|1051
1613610900000|2021-02-18 01:15:00|38700.3|38680.3|38665.1|38645.1|38727.8|38707.8|38660.1|38640.1|678
1613611200000|2021-02-18 01:20:00|38662.8|38642.8|38720.3|38700.3|38732.6|38712.6|38650.1|38630.1|457
1613611500000|2021-02-18 01:25:00|38722.6|38702.6|38845.1|38825.1|38915.3|38895.3|38697.6|38677.6|659
1613611800000|2021-02-18 01:30:00|38840.3|38820.3|38740.1|38720.1|38843.1|38823.1|38735.3|38715.3|867
1613612100000|2021-02-18 01:35:00|38737.6|38717.6|38725.1|38705.1|38755.3|38735.3|38685.1|38665.1|516
1613612400000|2021-02-18 01:40:00|38724.8|38704.8|38785.3|38765.3|38807.8|38787.8|38715.6|38695.6|530
1613612700000|2021-02-18 01:45:00|38785.1|38765.1|38795.3|38775.3|38827.6|38807.6|38764.8|38744.8|403
1613613000000|2021-02-18 01:50:00|38797.6|38777.6|38798.1|38778.1|38815.3|38795.3|38775.6|38755.6|324
1613613300000|2021-02-18 01:55:00|38800.3|38780.3|38900.6|38880.6|38900.6|38880.6|38794.8|38774.8|362
1613613600000|2021-02-18 02:00:00|38900.8|38880.8|38935.1|38915.1|38970.6|38950.6|38872.8|38852.8|643
1613613900000|2021-02-18 02:05:00|38932.6|38912.6|38925.3|38905.3|38935.3|38915.3|38882.8|38862.8|375
1613614200000|2021-02-18 02:10:00|38925.1|38905.1|38878.1|38858.1|38950.1|38930.1|38875.1|38855.1|595
1613614500000|2021-02-18 02:15:00|38877.8|38857.8|38885.3|38865.3|38887.6|38867.6|38843.3|38823.3|338
1613614800000|2021-02-18 02:20:00|38887.6|38867.6|38905.1|38885.1|38915.3|38895.3|38885.3|38865.3|197
1613615100000|2021-02-18 02:25:00|38902.8|38882.8|38902.6|38882.6|38902.8|38882.8|38885.6|38865.6|172
1613615400000|2021-02-18 02:30:00|38897.6|38877.6|38905.1|38885.1|38920.6|38900.6|38888.3|38868.3|286
1613615700000|2021-02-18 02:35:00|38905.6|38885.6|38858.1|38838.1|38913.1|38893.1|38855.6|38835.6|306
1613616000000|2021-02-18 02:40:00|38855.6|38835.6|38893.1|38873.1|38898.1|38878.1|38848.3|38828.3|348
1613616300000|2021-02-18 02:45:00|38898.1|38878.1|38910.6|38890.6|38918.1|38898.1|38893.1|38873.1|305
1613616600000|2021-02-18 02:50:00|38910.3|38890.3|38942.6|38922.6|38968.1|38948.1|38903.1|38883.1|343
1613616900000|2021-02-18 02:55:00|38945.1|38925.1|38937.6|38917.6|38960.1|38940.1|38920.3|38900.3|192
1613617200000|2021-02-18 03:00:00|38935.3|38915.3|38910.6|38890.6|38950.3|38930.3|38905.3|38885.3|187
1613617500000|2021-02-18 03:05:00|38910.3|38890.3|38920.6|38900.6|38935.3|38915.3|38903.3|38883.3|164
1613617800000|2021-02-18 03:10:00|38923.1|38903.1|38898.1|38878.1|38923.1|38903.1|38898.1|38878.1|192
1613618100000|2021-02-18 03:15:00|38897.8|38877.8|38920.3|38900.3|38932.8|38912.8|38897.8|38877.8|225
1613618400000|2021-02-18 03:20:00|38922.6|38902.6|38920.3|38900.3|38925.3|38905.3|38913.1|38893.1|190
1613618700000|2021-02-18 03:25:00|38917.8|38897.8|38913.6|38893.6|38923.1|38903.1|38865.6|38845.6|460
1613619000000|2021-02-18 03:30:00|38913.3|38893.3|38900.8|38880.8|38913.3|38893.3|38879.1|38859.1|153
1613619300000|2021-02-18 03:35:00|38903.1|38883.1|38933.6|38913.6|38938.1|38918.1|38903.1|38883.1|142
1613619600000|2021-02-18 03:40:00|38931.3|38911.3|38940.4|38920.4|38940.4|38920.4|38916.1|38896.1|109
1613619900000|2021-02-18 03:45:00|38940.8|38920.8|38930.8|38910.8|38953.6|38933.6|38928.8|38908.8|164
1613620200000|2021-02-18 03:50:00|38928.6|38908.6|38935.8|38915.8|38943.6|38923.6|38926.1|38906.1|118
1613620500000|2021-02-18 03:55:00|38933.6|38913.6|38933.6|38913.6|38938.6|38918.6|38928.6|38908.6|43
1613620800000|2021-02-18 04:00:00|38928.6|38908.6|38935.9|38915.9|38941.3|38921.3|38928.6|38908.6|125
1613621100000|2021-02-18 04:05:00|38938.1|38918.1|38933.1|38913.1|38941.1|38921.1|38933.1|38913.1|70
1613621400000|2021-02-18 04:10:00|38935.6|38915.6|38943.1|38923.1|38945.9|38925.9|38933.1|38913.1|78
1613621700000|2021-02-18 04:15:00|38943.4|38923.4|38955.9|38935.9|38970.9|38950.9|38943.1|38923.1|109
1613622000000|2021-02-18 04:20:00|38955.6|38935.6|38988.6|38968.6|38993.6|38973.6|38955.4|38935.4|248
1613622300000|2021-02-18 04:25:00|38986.3|38966.3|38985.6|38965.6|38986.3|38966.3|38965.6|38945.6|129
1613622600000|2021-02-18 04:30:00|38987.9|38967.9|38973.4|38953.4|38990.4|38970.4|38970.9|38950.9|84
1613622900000|2021-02-18 04:35:00|38973.6|38953.6|38988.1|38968.1|38988.6|38968.6|38968.6|38948.6|78
1613623200000|2021-02-18 04:40:00|38985.9|38965.9|38988.1|38968.1|38995.6|38975.6|38983.4|38963.4|69
1613623500000|2021-02-18 04:45:00|38990.4|38970.4|38992.6|38972.6|38997.9|38977.9|38988.1|38968.1|27
1613623800000|2021-02-18 04:50:00|38992.4|38972.4|38988.1|38968.1|38992.6|38972.6|38983.1|38963.1|67
1613624100000|2021-02-18 04:55:00|38985.9|38965.9|38993.1|38973.1|38995.9|38975.9|38985.4|38965.4|70
1613624400000|2021-02-18 05:00:00|38990.9|38970.9|39001.1|38981.1|39010.9|38990.9|38975.9|38955.9|134
1613624700000|2021-02-18 05:05:00|39003.6|38983.6|38996.4|38976.4|39003.6|38983.6|38980.9|38960.9|109
1613625000000|2021-02-18 05:10:00|38998.6|38978.6|38998.6|38978.6|39008.6|38988.6|38988.6|38968.6|64
1613625300000|2021-02-18 05:15:00|38998.1|38978.1|38998.6|38978.6|39003.6|38983.6|38978.6|38958.6|74
1613625600000|2021-02-18 05:20:00|39000.9|38980.9|38985.9|38965.9|39003.6|38983.6|38978.6|38958.6|68
1613625900000|2021-02-18 05:25:00|38983.6|38963.6|38980.9|38960.9|38990.9|38970.9|38978.6|38958.6|62
1613626200000|2021-02-18 05:30:00|38978.6|38958.6|38998.6|38978.6|39040.9|39020.9|38978.6|38958.6|365
1613626500000|2021-02-18 05:35:00|38998.4|38978.4|38983.6|38963.6|39011.1|38991.1|38980.9|38960.9|206
1613626800000|2021-02-18 05:40:00|38980.9|38960.9|39005.4|38985.4|39008.1|38988.1|38978.6|38958.6|225
1613627100000|2021-02-18 05:45:00|39005.6|38985.6|38980.4|38960.4|39015.4|38995.4|38980.4|38960.4|301
1613627400000|2021-02-18 05:50:00|38982.7|38962.7|38972.9|38952.9|38990.6|38970.6|38972.7|38952.7|196
1613627700000|2021-02-18 05:55:00|38973.1|38953.1|39000.4|38980.4|39000.4|38980.4|38972.7|38952.7|141
1613628000000|2021-02-18 06:00:00|38997.7|38977.7|38982.9|38962.9|39003.1|38983.1|38980.4|38960.4|158
1613628300000|2021-02-18 06:05:00|38980.4|38960.4|38972.2|38952.2|38982.7|38962.7|38968.2|38948.2|171
1613628600000|2021-02-18 06:10:00|38972.4|38952.4|38992.9|38972.9|39002.7|38982.7|38972.2|38952.2|164
1613628900000|2021-02-18 06:15:00|38995.4|38975.4|39020.7|39000.7|39042.7|39022.7|38995.4|38975.4|284
1613629200000|2021-02-18 06:20:00|39020.4|39000.4|39055.4|39035.4|39067.9|39047.9|39002.9|38982.9|250
1613629500000|2021-02-18 06:25:00|39057.7|39037.7|39070.4|39050.4|39078.2|39058.2|39055.4|39035.4|228
1613629800000|2021-02-18 06:30:00|39068.2|39048.2|39082.9|39062.9|39087.7|39067.7|39053.2|39033.2|255
1613630100000|2021-02-18 06:35:00|39083.2|39063.2|39087.7|39067.7|39115.4|39095.4|39080.4|39060.4|259
1613630400000|2021-02-18 06:40:00|39088.2|39068.2|39118.2|39098.2|39120.4|39100.4|39088.2|39068.2|239
1613630700000|2021-02-18 06:45:00|39120.7|39100.7|39122.7|39102.7|39133.2|39113.2|39120.4|39100.4|353
1613631000000|2021-02-18 06:50:00|39122.9|39102.9|39125.4|39105.4|39135.4|39115.4|39100.9|39080.9|398
1613631300000|2021-02-18 06:55:00|39125.7|39105.7|39140.2|39120.2|39145.4|39125.4|39122.9|39102.9|294
1613631600000|2021-02-18 07:00:00|39137.7|39117.7|39135.4|39115.4|39142.2|39122.2|39117.7|39097.7|400
1613631900000|2021-02-18 07:05:00|39133.2|39113.2|39117.9|39097.9|39138.2|39118.2|39117.9|39097.9|236
1613632200000|2021-02-18 07:10:00|39117.7|39097.7|39108.2|39088.2|39122.9|39102.9|39108.2|39088.2|166
1613632500000|2021-02-18 07:15:00|39107.9|39087.9|39147.9|39127.9|39163.2|39143.2|39107.7|39087.7|431
1613632800000|2021-02-18 07:20:00|39145.4|39125.4|39145.2|39125.2|39150.4|39130.4|39128.2|39108.2|148
1613633100000|2021-02-18 07:25:00|39145|39125|39132.7|39112.7|39145|39125|39130.4|39110.4|83
1613633400000|2021-02-18 07:30:00|39133.2|39113.2|39130.4|39110.4|39150.4|39130.4|39127.7|39107.7|186
1613633700000|2021-02-18 07:35:00|39128.2|39108.2|39175.9|39155.9|39192.9|39172.9|39127.7|39107.7|665
1613634000000|2021-02-18 07:40:00|39173.7|39153.7|39228.7|39208.7|39240.9|39220.9|39155.7|39135.7|475
1613634300000|2021-02-18 07:45:00|39228.4|39208.4|39172.9|39152.9|39228.7|39208.7|39172.7|39152.7|416
1613634600000|2021-02-18 07:50:00|39172.7|39152.7|39187.9|39167.9|39190.2|39170.2|39162.7|39142.7|224
1613634900000|2021-02-18 07:55:00|39187.2|39167.2|39178.2|39158.2|39187.7|39167.7|39173.2|39153.2|175
1613635200000|2021-02-18 08:00:00|39180.5|39160.5|39190.9|39170.9|39203.2|39183.2|39173.2|39153.2|392
1613635500000|2021-02-18 08:05:00|39193.4|39173.4|39166.2|39146.2|39203.4|39183.4|39163.7|39143.7|374
1613635800000|2021-02-18 08:10:00|39168.7|39148.7|39188.7|39168.7|39193.4|39173.4|39166.2|39146.2|171
1613636100000|2021-02-18 08:15:00|39188.9|39168.9|39158.9|39138.9|39191.4|39171.4|39148.9|39128.9|372
1613636400000|2021-02-18 08:20:00|39156.4|39136.4|39194.2|39174.2|39201.9|39181.9|39154.2|39134.2|356
1613636700000|2021-02-18 08:25:00|39198.9|39178.9|39174.6|39154.6|39209.6|39189.6|39171.9|39151.9|800
1613637000000|2021-02-18 08:30:00|39176.9|39156.9|39205.1|39185.1|39215.1|39195.1|39174.4|39154.4|236
1613637300000|2021-02-18 08:35:00|39207.4|39187.4|39194.6|39174.6|39209.6|39189.6|39179.4|39159.4|186
1613637600000|2021-02-18 08:40:00|39196.9|39176.9|39212.1|39192.1|39214.6|39194.6|39194.4|39174.4|143
1613637900000|2021-02-18 08:45:00|39214.6|39194.6|39313.3|39293.3|39316.1|39296.1|39204.9|39184.9|699
1613638200000|2021-02-18 08:50:00|39313.6|39293.6|39291.6|39271.6|39313.6|39293.6|39266.1|39246.1|328
1613638500000|2021-02-18 08:55:00|39296.6|39276.6|39310.8|39290.8|39328.3|39308.3|39289.1|39269.1|342
1613638800000|2021-02-18 09:00:00|39308.3|39288.3|39308.3|39288.3|39328.1|39308.1|39280.8|39260.8|231
1613639100000|2021-02-18 09:05:00|39306.1|39286.1|39313.3|39293.3|39313.6|39293.6|39283.3|39263.3|238
1613639400000|2021-02-18 09:10:00|39311.1|39291.1|39310.6|39290.6|39333.3|39313.3|39295.6|39275.6|245
1613639700000|2021-02-18 09:15:00|39313.1|39293.1|39265.4|39245.4|39313.3|39293.3|39250.6|39230.6|228
1613640000000|2021-02-18 09:20:00|39267.6|39247.6|39255.4|39235.4|39267.9|39247.9|39225.4|39205.4|319
1613640300000|2021-02-18 09:25:00|39255.1|39235.1|39192.6|39172.6|39265.4|39245.4|39185.4|39165.4|222
1613640600000|2021-02-18 09:30:00|39192.9|39172.9|39188.6|39168.6|39233.1|39213.1|39188.3|39168.3|326
1613640900000|2021-02-18 09:35:00|39191.1|39171.1|39175.6|39155.6|39208.3|39188.3|39175.6|39155.6|360
1613641200000|2021-02-18 09:40:00|39175.4|39155.4|39188.3|39168.3|39211.1|39191.1|39168.3|39148.3|228
1613641500000|2021-02-18 09:45:00|39191.1|39171.1|39211.1|39191.1|39213.3|39193.3|39178.3|39158.3|188
1613641800000|2021-02-18 09:50:00|39210.6|39190.6|39176.1|39156.1|39211.1|39191.1|39168.6|39148.6|199
1613642100000|2021-02-18 09:55:00|39176.3|39156.3|39188.3|39168.3|39193.6|39173.6|39156.6|39136.6|177
1613642400000|2021-02-18 10:00:00|39188.6|39168.6|39188.3|39168.3|39213.3|39193.3|39188.3|39168.3|103
1613642700000|2021-02-18 10:05:00|39183.3|39163.3|39173.3|39153.3|39200.6|39180.6|39165.6|39145.6|90
1613643000000|2021-02-18 10:10:00|39171.1|39151.1|39133.3|39113.3|39181.1|39161.1|39128.3|39108.3|165
1613643300000|2021-02-18 10:15:00|39131.1|39111.1|39145.6|39125.6|39145.6|39125.6|39118.3|39098.3|195
1613643600000|2021-02-18 10:20:00|39148.3|39128.3|39103.3|39083.3|39148.3|39128.3|39103.3|39083.3|196
1613643900000|2021-02-18 10:25:00|39105.6|39085.6|39106.1|39086.1|39120.6|39100.6|39095.8|39075.8|165
1613644200000|2021-02-18 10:30:00|39103.3|39083.3|39120.8|39100.8|39137.9|39117.9|39101.1|39081.1|142
1613644500000|2021-02-18 10:35:00|39123.1|39103.1|39155.6|39135.6|39161.1|39141.1|39123.1|39103.1|131
1613644800000|2021-02-18 10:40:00|39153.3|39133.3|39120.6|39100.6|39155.8|39135.8|39120.6|39100.6|170
1613645100000|2021-02-18 10:45:00|39122.9|39102.9|39107.4|39087.4|39122.9|39102.9|39092.9|39072.9|380
1613645400000|2021-02-18 10:50:00|39109.7|39089.7|39146.9|39126.9|39156.9|39136.9|39101.9|39081.9|180
1613645700000|2021-02-18 10:55:00|39146.7|39126.7|39144.2|39124.2|39161.7|39141.7|39134.2|39114.2|106
1613646000000|2021-02-18 11:00:00|39141.9|39121.9|39121.9|39101.9|39159.4|39139.4|39111.9|39091.9|132
1613646300000|2021-02-18 11:05:00|39119.2|39099.2|39134.4|39114.4|39161.9|39141.9|39114.2|39094.2|140
1613646600000|2021-02-18 11:10:00|39134.2|39114.2|39144.2|39124.2|39151.9|39131.9|39126.9|39106.9|81
1613646900000|2021-02-18 11:15:00|39141.9|39121.9|39144.2|39124.2|39151.9|39131.9|39134.7|39114.7|58
1613647200000|2021-02-18 11:20:00|39146.5|39126.5|39224.2|39204.2|39229.2|39209.2|39146.5|39126.5|356
1613647500000|2021-02-18 11:25:00|39221.9|39201.9|39194.2|39174.2|39224.2|39204.2|39191.9|39171.9|121
1613647800000|2021-02-18 11:30:00|39191.9|39171.9|39171.9|39151.9|39194.4|39174.4|39171.9|39151.9|115
1613648100000|2021-02-18 11:35:00|39169.7|39149.7|39189.4|39169.4|39201.9|39181.9|39169.2|39149.2|129
1613648400000|2021-02-18 11:40:00|39189.2|39169.2|39204.7|39184.7|39209.4|39189.4|39169.2|39149.2|82
1613648700000|2021-02-18 11:45:00|39206.9|39186.9|39224.7|39204.7|39224.7|39204.7|39204.7|39184.7|104
1613649000000|2021-02-18 11:50:00|39222.2|39202.2|39271.5|39251.5|39316.9|39296.9|39222.2|39202.2|564
1613649300000|2021-02-18 11:55:00|39268.7|39248.7|39298.7|39278.7|39313.7|39293.7|39268.5|39248.5|237
1613649600000|2021-02-18 12:00:00|39294.2|39274.2|39288.7|39268.7|39316.5|39296.5|39284|39264|285
1613649900000|2021-02-18 12:05:00|39286.5|39266.5|39277|39257|39289|39269|39276.5|39256.5|94
1613650200000|2021-02-18 12:10:00|39279.2|39259.2|39261.5|39241.5|39296.2|39276.2|39254|39234|136
1613650500000|2021-02-18 12:15:00|39263.7|39243.7|39236.3|39216.3|39264|39244|39216|39196|145
1613650800000|2021-02-18 12:20:00|39233.8|39213.8|39234.2|39214.2|39241.5|39221.5|39213.8|39193.8|126
1613651100000|2021-02-18 12:25:00|39236.5|39216.5|39299|39279|39306.3|39286.3|39236.5|39216.5|221
1613651400000|2021-02-18 12:30:00|39301.3|39281.3|39313.8|39293.8|39326.5|39306.5|39298.8|39278.8|274
1613651700000|2021-02-18 12:35:00|39311.5|39291.5|39286.5|39266.5|39314.2|39294.2|39278.8|39258.8|227
1613652000000|2021-02-18 12:40:00|39284|39264|39271.5|39251.5|39293.8|39273.8|39259.2|39239.2|211
1613652300000|2021-02-18 12:45:00|39273.8|39253.8|39276.5|39256.5|39283.8|39263.8|39261.5|39241.5|157
1613652600000|2021-02-18 12:50:00|39278.8|39258.8|39241.5|39221.5|39289.2|39269.2|39238.8|39218.8|203
1613652900000|2021-02-18 12:55:00|39243.8|39223.8|39248.8|39228.8|39248.8|39228.8|39213.8|39193.8|250
1613653200000|2021-02-18 13:00:00|39238.8|39218.8|39206.5|39186.5|39249|39229|39164.2|39144.2|806
1613653500000|2021-02-18 13:05:00|39209|39189|39213.8|39193.8|39231.5|39211.5|39186.5|39166.5|477
1613653800000|2021-02-18 13:10:00|39211.5|39191.5|39146|39126|39211.5|39191.5|39081|39061|1016
1613654100000|2021-02-18 13:15:00|39143.5|39123.5|39086|39066|39150.8|39130.8|39073.8|39053.8|845
1613654400000|2021-02-18 13:20:00|39083.8|39063.8|39096|39076|39136.3|39116.3|39073.5|39053.5|560
1613654700000|2021-02-18 13:25:00|39093.8|39073.8|39118.5|39098.5|39121|39101|39083.5|39063.5|612
1613655000000|2021-02-18 13:30:00|39116.3|39096.3|39163.8|39143.8|39191.3|39171.3|39109.2|39089.2|853
1613655300000|2021-02-18 13:35:00|39166|39146|39173.8|39153.8|39196.5|39176.5|39146|39126|552
1613655600000|2021-02-18 13:40:00|39171.5|39151.5|39163.8|39143.8|39186.5|39166.5|39151.5|39131.5|441
1613655900000|2021-02-18 13:45:00|39166.3|39146.3|39193.8|39173.8|39239.2|39219.2|39156|39136|627
1613656200000|2021-02-18 13:50:00|39196.3|39176.3|39156|39136|39203.8|39183.8|39151|39131|478
1613656500000|2021-02-18 13:55:00|39155.8|39135.8|39025.8|39005.8|39201.5|39181.5|39025.8|39005.8|1101
1613656800000|2021-02-18 14:00:00|39028.1|39008.1|38982.9|38962.9|39040.1|39020.1|38967.9|38947.9|1231
1613657100000|2021-02-18 14:05:00|38980.6|38960.6|39017.9|38997.9|39058.3|39038.3|38972.9|38952.9|891
1613657400000|2021-02-18 14:10:00|39020.1|39000.1|38987.9|38967.9|39045.1|39025.1|38985.4|38965.4|713
1613657700000|2021-02-18 14:15:00|38992.9|38972.9|38962.9|38942.9|39025.6|39005.6|38940.1|38920.1|834
1613658000000|2021-02-18 14:20:00|38958.3|38938.3|39000.6|38980.6|39015.6|38995.6|38942.9|38922.9|596
1613658300000|2021-02-18 14:25:00|38998.1|38978.1|39017.9|38997.9|39045.6|39025.6|38998.1|38978.1|442
1613658600000|2021-02-18 14:30:00|39018.1|38998.1|39015.6|38995.6|39050.6|39030.6|38927.9|38907.9|1071
1613658900000|2021-02-18 14:35:00|39018.1|38998.1|39007.9|38987.9|39107.9|39087.9|39007.9|38987.9|1030
1613659200000|2021-02-18 14:40:00|39005.6|38985.6|38973.3|38953.3|39013.1|38993.1|38957.9|38937.9|843
1613659500000|2021-02-18 14:45:00|38972.6|38952.6|38957.4|38937.4|39037.9|39017.9|38945.6|38925.6|590
1613659800000|2021-02-18 14:50:00|38955.1|38935.1|38965.1|38945.1|38992.4|38972.4|38862.9|38842.9|1098
1613660100000|2021-02-18 14:55:00|38967.4|38947.4|39075.4|39055.4|39092.6|39072.6|38949.9|38929.9|764
1613660400000|2021-02-18 15:00:00|39077.6|39057.6|39030.1|39010.1|39077.9|39057.9|39015.1|38995.1|935
1613660700000|2021-02-18 15:05:00|39027.6|39007.6|38934.9|38914.9|39049.9|39029.9|38922.4|38902.4|1152
1613661000000|2021-02-18 15:10:00|38934.7|38914.7|38949.5|38929.5|38992.2|38972.2|38907.2|38887.2|506
1613661300000|2021-02-18 15:15:00|38947.4|38927.4|38884.7|38864.7|38959.7|38939.7|38869.9|38849.9|749
1613661600000|2021-02-18 15:20:00|38884.9|38864.9|38852.2|38832.2|38884.9|38864.9|38844.2|38824.2|795
1613661900000|2021-02-18 15:25:00|38854.5|38834.5|38919.7|38899.7|38922.2|38902.2|38832.4|38812.4|863
1613662200000|2021-02-18 15:30:00|38917.4|38897.4|38889.7|38869.7|38917.4|38897.4|38867|38847|573
1613662500000|2021-02-18 15:35:00|38887.4|38867.4|38910.2|38890.2|38937.4|38917.4|38862|38842|613
1613662800000|2021-02-18 15:40:00|38907.7|38887.7|38894.5|38874.5|38920.2|38900.2|38884.9|38864.9|345
1613663100000|2021-02-18 15:45:00|38894.2|38874.2|38967.2|38947.2|38975.2|38955.2|38887.2|38867.2|441
1613663400000|2021-02-18 15:50:00|38967|38947|38979.7|38959.7|38979.7|38959.7|38950.2|38930.2|382
1613663700000|2021-02-18 15:55:00|38977.2|38957.2|38914.7|38894.7|38979.7|38959.7|38909.7|38889.7|456
1613664000000|2021-02-18 16:00:00|38914.9|38894.9|38989.7|38969.7|38992.4|38972.4|38914.7|38894.7|440
1613664300000|2021-02-18 16:05:00|38992.2|38972.2|38987.4|38967.4|38997.2|38977.2|38974.7|38954.7|458
1613664600000|2021-02-18 16:10:00|38987.2|38967.2|38997.4|38977.4|38997.4|38977.4|38954.7|38934.7|406
1613664900000|2021-02-18 16:15:00|38995.2|38975.2|39022.2|39002.2|39049.7|39029.7|38994.7|38974.7|624
1613665200000|2021-02-18 16:20:00|39024.7|39004.7|39037|39017|39047|39027|39017|38997|368
1613665500000|2021-02-18 16:25:00|39037.4|39017.4|39022|39002|39049.5|39029.5|39022|39002|372
1613665800000|2021-02-18 16:30:00|39019.7|38999.7|39011.8|38991.8|39022|39002|38967.2|38947.2|440
1613666100000|2021-02-18 16:35:00|39009.5|38989.5|38982.5|38962.5|39017|38997|38982.5|38962.5|336
1613666400000|2021-02-18 16:40:00|38984.7|38964.7|38987|38967|38994.7|38974.7|38970|38950|192
1613666700000|2021-02-18 16:45:00|38986.8|38966.8|38949.7|38929.7|38987|38967|38944.7|38924.7|200
1613667000000|2021-02-18 16:50:00|38947.2|38927.2|38975|38955|38990.2|38970.2|38947.2|38927.2|410
1613667300000|2021-02-18 16:55:00|38974.7|38954.7|38969.7|38949.7|38996.8|38976.8|38954.7|38934.7|308
1613667600000|2021-02-18 17:00:00|38969.5|38949.5|38964.7|38944.7|38972.2|38952.2|38952|38932|170
1613667900000|2021-02-18 17:05:00|38962.5|38942.5|38982.5|38962.5|38992.5|38972.5|38954.7|38934.7|197
1613668200000|2021-02-18 17:10:00|38982.2|38962.2|39017.5|38997.5|39024.5|39004.5|38970.2|38950.2|159
1613668500000|2021-02-18 17:15:00|39017.2|38997.2|39022|39002|39032|39012|39014.7|38994.7|581
1613668800000|2021-02-18 17:20:00|39024.7|39004.7|39051.8|39031.8|39052|39032|39024.7|39004.7|251
1613669100000|2021-02-18 17:25:00|39051.6|39031.6|39108.8|39088.8|39108.8|39088.8|39051.6|39031.6|282
1613669400000|2021-02-18 17:30:00|39106.8|39086.8|39089.3|39069.3|39106.8|39086.8|39071.6|39051.6|415
1613669700000|2021-02-18 17:35:00|39087|39067|39086.6|39066.6|39099.3|39079.3|39083.8|39063.8|219
1613670000000|2021-02-18 17:40:00|39084.3|39064.3|39086.6|39066.6|39092|39072|39084.1|39064.1|221
1613670300000|2021-02-18 17:45:00|39084.3|39064.3|39111.6|39091.6|39111.6|39091.6|39079.3|39059.3|236
1613670600000|2021-02-18 17:50:00|39106.6|39086.6|39076.6|39056.6|39109.3|39089.3|39061.6|39041.6|428
1613670900000|2021-02-18 17:55:00|39074.3|39054.3|39084.3|39064.3|39089.3|39069.3|39046.8|39026.8|1284
1613671200000|2021-02-18 18:00:00|39077|39057|39092.5|39072.5|39102.5|39082.5|39072.5|39052.5|599
1613671500000|2021-02-18 18:05:00|39095|39075|39097.9|39077.9|39110.2|39090.2|39085.2|39065.2|188
1613671800000|2021-02-18 18:10:00|39100.2|39080.2|39090.2|39070.2|39112.9|39092.9|39085.2|39065.2|101
1613672100000|2021-02-18 18:15:00|39092.5|39072.5|39105.2|39085.2|39107.9|39087.9|39090.2|39070.2|152
1613672400000|2021-02-18 18:20:00|39107.5|39087.5|39107.5|39087.5|39137.7|39117.7|39103|39083|412
1613672700000|2021-02-18 18:25:00|39109.8|39089.8|39132.3|39112.3|39134.5|39114.5|39107.5|39087.5|170
1613673000000|2021-02-18 18:30:00|39132|39112|39132|39112|39152|39132|39127.3|39107.3|99
1613673300000|2021-02-18 18:35:00|39132.5|39112.5|39149.8|39129.8|39152|39132|39127.3|39107.3|291
1613673600000|2021-02-18 18:40:00|39152|39132|39129.8|39109.8|39152|39132|39127.5|39107.5|107
1613673900000|2021-02-18 18:45:00|39132.3|39112.3|39182.5|39162.5|39187.3|39167.3|39127.5|39107.5|249
1613674200000|2021-02-18 18:50:00|39180.2|39160.2|39175.2|39155.2|39195.2|39175.2|39170|39150|132
1613674500000|2021-02-18 18:55:00|39175|39155|39182.5|39162.5|39197.5|39177.5|39168|39148|153
1613674800000|2021-02-18 19:00:00|39185.2|39165.2|39170.2|39150.2|39192.5|39172.5|39165|39145|105
1613675100000|2021-02-18 19:05:00|39172.5|39152.5|39150.2|39130.2|39172.5|39152.5|39145.2|39125.2|53
1613675400000|2021-02-18 19:10:00|39152.5|39132.5|39172.7|39152.7|39177.5|39157.5|39150.5|39130.5|89
1613675700000|2021-02-18 19:15:00|39175|39155|39165.2|39145.2|39177.5|39157.5|39162.5|39142.5|45
1613676000000|2021-02-18 19:20:00|39167.5|39147.5|39180.2|39160.2|39180.2|39160.2|39165.2|39145.2|76
1613676300000|2021-02-18 19:25:00|39178|39158|39185|39165|39200.2|39180.2|39175.2|39155.2|179
1613676600000|2021-02-18 19:30:00|39185.3|39165.3|39187.5|39167.5|39190.3|39170.3|39180.3|39160.3|53
1613676900000|2021-02-18 19:35:00|39190.3|39170.3|39192.8|39172.8|39200.3|39180.3|39190.3|39170.3|73
1613677200000|2021-02-18 19:40:00|39190.5|39170.5|39175.3|39155.3|39190.5|39170.5|39175.3|39155.3|85
1613677500000|2021-02-18 19:45:00|39172.8|39152.8|39178|39158|39180.3|39160.3|39170.3|39150.3|64
1613677800000|2021-02-18 19:50:00|39180.3|39160.3|39165.5|39145.5|39180.3|39160.3|39160.5|39140.5|64
1613678100000|2021-02-18 19:55:00|39168|39148|39192.5|39172.5|39195.3|39175.3|39165.3|39145.3|83
1613678400000|2021-02-18 20:00:00|39190.3|39170.3|39195.3|39175.3|39195.3|39175.3|39175.3|39155.3|47
1613678700000|2021-02-18 20:05:00|39190.3|39170.3|39195.3|39175.3|39198|39178|39190.3|39170.3|96
1613679000000|2021-02-18 20:10:00|39193|39173|39180|39160|39195.3|39175.3|39175.7|39155.7|99
1613679300000|2021-02-18 20:15:00|39177.5|39157.5|39160.3|39140.3|39182.5|39162.5|39160.3|39140.3|102
1613679600000|2021-02-18 20:20:00|39160|39140|39125.3|39105.3|39160.3|39140.3|39125|39105|203
1613679900000|2021-02-18 20:25:00|39127.5|39107.5|39140.1|39120.1|39145.3|39125.3|39125.7|39105.7|125
1613680200000|2021-02-18 20:30:00|39140.3|39120.3|39150.3|39130.3|39162.6|39142.6|39135.3|39115.3|87
1613680500000|2021-02-18 20:35:00|39152.6|39132.6|39142.3|39122.3|39165.3|39145.3|39139.8|39119.8|75
1613680800000|2021-02-18 20:40:00|39142.1|39122.1|39144.6|39124.6|39149.8|39129.8|39139.8|39119.8|82
1613681100000|2021-02-18 20:45:00|39142.1|39122.1|39139.4|39119.4|39149.8|39129.8|39139.4|39119.4|57
1613681400000|2021-02-18 20:50:00|39139.8|39119.8|39144.8|39124.8|39144.8|39124.8|39122.3|39102.3|65
1613681700000|2021-02-18 20:55:00|39142.6|39122.6|39139.8|39119.8|39147.3|39127.3|39137.1|39117.1|67
1613682000000|2021-02-18 21:00:00|39142.1|39122.1|39139.8|39119.8|39147.3|39127.3|39136.9|39116.9|102
1613682300000|2021-02-18 21:05:00|39142.1|39122.1|39142.1|39122.1|39144.8|39124.8|39137.3|39117.3|39
1613682600000|2021-02-18 21:10:00|39137.6|39117.6|39134.4|39114.4|39137.6|39117.6|39134.4|39114.4|21
1613682900000|2021-02-18 21:15:00|39137.1|39117.1|39134.8|39114.8|39137.1|39117.1|39132.3|39112.3|117
1613683200000|2021-02-18 21:20:00|39132.6|39112.6|39134.8|39114.8|39134.8|39114.8|39132.3|39112.3|15
1613683500000|2021-02-18 21:25:00|39137.1|39117.1|39142.6|39122.6|39145.1|39125.1|39132.1|39112.1|58
1613683800000|2021-02-18 21:30:00|39144.9|39124.9|39144.9|39124.9|39147.6|39127.6|39144.9|39124.9|53
1613684100000|2021-02-18 21:35:00|39145.1|39125.1|39132.6|39112.6|39147.6|39127.6|39129.9|39109.9|48
1613684400000|2021-02-18 21:40:00|39132.4|39112.4|39139.9|39119.9|39144.9|39124.9|39129.9|39109.9|31
1613684700000|2021-02-18 21:45:00|39142.4|39122.4|39125.1|39105.1|39145.1|39125.1|39125.1|39105.1|119
1613685000000|2021-02-18 21:50:00|39129.6|39109.6|39127.4|39107.4|39129.6|39109.6|39114.9|39094.9|41
1613685300000|2021-02-18 21:55:00|39124.9|39104.9|39129.9|39109.9|39134.4|39114.4|39119.9|39099.9|48
1613689200000|2021-02-18 23:00:00|39129.2|39109.2|39137.4|39117.4|39139.9|39119.9|39104.4|39084.4|111
1613689500000|2021-02-18 23:05:00|39139.7|39119.7|39164.9|39144.9|39164.9|39144.9|39137.2|39117.2|105
1613689800000|2021-02-18 23:10:00|39165.1|39145.1|39159.9|39139.9|39187.2|39167.2|39159.9|39139.9|123
1613690100000|2021-02-18 23:15:00|39162.4|39142.4|39167.2|39147.2|39170.1|39150.1|39159.9|39139.9|30
1613690400000|2021-02-18 23:20:00|39169.9|39149.9|39167.2|39147.2|39179.9|39159.9|39167.2|39147.2|43
1613690700000|2021-02-18 23:25:00|39169.7|39149.7|39162.4|39142.4|39169.7|39149.7|39159.7|39139.7|40
1613691000000|2021-02-18 23:30:00|39162.2|39142.2|39157.2|39137.2|39162.2|39142.2|39157.2|39137.2|18
1613691300000|2021-02-18 23:35:00|39154.5|39134.5|39144.9|39124.9|39154.5|39134.5|39144.9|39124.9|41
1613691600000|2021-02-18 23:40:00|39147.2|39127.2|39122.2|39102.2|39149.9|39129.9|39112.4|39092.4|68
1613691900000|2021-02-18 23:45:00|39124.9|39104.9|39122.4|39102.4|39130.4|39110.4|39104.9|39084.9|59
1613692200000|2021-02-18 23:50:00|39119.9|39099.9|39105.1|39085.1|39122.4|39102.4|39102.4|39082.4|42
1613692500000|2021-02-18 23:55:00|39104.9|39084.9|39104.9|39084.9|39109.9|39089.9|39089.7|39069.7|130
1613692800000|2021-02-19 00:00:00|39105.1|39085.1|39099.7|39079.7|39119.9|39099.9|39089.9|39069.9|62
1613693100000|2021-02-19 00:05:00|39099.9|39079.9|39114.9|39094.9|39124.7|39104.7|39094.9|39074.9|73
1613693400000|2021-02-19 00:10:00|39117.2|39097.2|39089.9|39069.9|39119.9|39099.9|39089.9|39069.9|58
1613693700000|2021-02-19 00:15:00|39092.2|39072.2|39132.6|39112.6|39132.6|39112.6|39092.2|39072.2|41
1613694000000|2021-02-19 00:20:00|39132.9|39112.9|39117.4|39097.4|39135.1|39115.1|39117.4|39097.4|33
1613694300000|2021-02-19 00:25:00|39114.9|39094.9|39104.9|39084.9|39115.1|39095.1|39104.9|39084.9|44
1613694600000|2021-02-19 00:30:00|39102.2|39082.2|39109.9|39089.9|39114.9|39094.9|39097.4|39077.4|54
1613694900000|2021-02-19 00:35:00|39112.2|39092.2|39099.9|39079.9|39117.4|39097.4|39099.9|39079.9|64
1613695200000|2021-02-19 00:40:00|39102.4|39082.4|39099.9|39079.9|39104.9|39084.9|39089.9|39069.9|30
1613695500000|2021-02-19 00:45:00|39094.9|39074.9|39099.9|39079.9|39104.9|39084.9|39092.2|39072.2|39
1613695800000|2021-02-19 00:50:00|39097.7|39077.7|39094.9|39074.9|39099.9|39079.9|39090.4|39070.4|61
1613696100000|2021-02-19 00:55:00|39095.2|39075.2|39107.4|39087.4|39115.2|39095.2|39079.9|39059.9|86
1613696400000|2021-02-19 01:00:00|39107.7|39087.7|38975.2|38955.2|39114.9|39094.9|38974.9|38954.9|807
1613696700000|2021-02-19 01:05:00|38974.9|38954.9|39019.9|38999.9|39039.7|39019.7|38974.9|38954.9|421
1613697000000|2021-02-19 01:10:00|39022.2|39002.2|39062.2|39042.2|39074.7|39054.7|38994.9|38974.9|344
1613697300000|2021-02-19 01:15:00|39057.2|39037.2|39232.2|39212.2|39247.2|39227.2|39047.2|39027.2|648
1613697600000|2021-02-19 01:20:00|39229.7|39209.7|39287.2|39267.2|39317|39297|39210|39190|828
1613697900000|2021-02-19 01:25:00|39284.7|39264.7|39309.5|39289.5|39351.8|39331.8|39257.2|39237.2|792
1613698200000|2021-02-19 01:30:00|39309.3|39289.3|39236.8|39216.8|39341.8|39321.8|39192|39172|1131
1613698500000|2021-02-19 01:35:00|39237|39217|39286.8|39266.8|39304.3|39284.3|39209.5|39189.5|1083
1613698800000|2021-02-19 01:40:00|39289.1|39269.1|39242|39222|39321.8|39301.8|39239.5|39219.5|338
1613699100000|2021-02-19 01:45:00|39241.8|39221.8|39259.5|39239.5|39294.5|39274.5|39234.5|39214.5|235
1613699400000|2021-02-19 01:50:00|39257.2|39237.2|39287.3|39267.3|39292|39272|39249.3|39229.3|248
1613699700000|2021-02-19 01:55:00|39289.5|39269.5|39301.8|39281.8|39319.5|39299.5|39259.5|39239.5|377
1613700000000|2021-02-19 02:00:00|39301.4|39281.4|39247|39227|39322.3|39302.3|39247|39227|291
1613700300000|2021-02-19 02:05:00|39246.8|39226.8|39244.5|39224.5|39247.3|39227.3|39201.8|39181.8|228
1613700600000|2021-02-19 02:10:00|39246.8|39226.8|39224.5|39204.5|39251.8|39231.8|39199.5|39179.5|202
1613700900000|2021-02-19 02:15:00|39224.3|39204.3|39122.3|39102.3|39229.8|39209.8|39122|39102|217
1613701200000|2021-02-19 02:20:00|39122|39102|39134.3|39114.3|39146.4|39126.4|39094.5|39074.5|244
1613701500000|2021-02-19 02:25:00|39136.6|39116.6|39168.9|39148.9|39171.2|39151.2|39136.6|39116.6|155
1613701800000|2021-02-19 02:30:00|39166.4|39146.4|39082.1|39062.1|39179.3|39159.3|39062.3|39042.3|394
1613702100000|2021-02-19 02:35:00|39079.6|39059.6|38961.4|38941.4|39112.1|39092.1|38961.4|38941.4|701
1613702400000|2021-02-19 02:40:00|38961.8|38941.8|38999.1|38979.1|39024.8|39004.8|38959.6|38939.6|420
1613702700000|2021-02-19 02:45:00|38999.3|38979.3|38981.8|38961.8|39044.8|39024.8|38968.9|38948.9|266
1613703000000|2021-02-19 02:50:00|38982.1|38962.1|38939.6|38919.6|39009.6|38989.6|38937.3|38917.3|428
1613703300000|2021-02-19 02:55:00|38939.8|38919.8|38952.1|38932.1|38967.3|38947.3|38934.6|38914.6|255
1613703600000|2021-02-19 03:00:00|38952.3|38932.3|38991.8|38971.8|38996.8|38976.8|38939.6|38919.6|226
1613703900000|2021-02-19 03:05:00|38992.1|38972.1|38971.8|38951.8|38994.3|38974.3|38939.3|38919.3|209
1613704200000|2021-02-19 03:10:00|38969.6|38949.6|38987.3|38967.3|38987.3|38967.3|38961.9|38941.9|146
1613704500000|2021-02-19 03:15:00|38991.9|38971.9|38982.1|38962.1|39001.6|38981.6|38974.6|38954.6|152
1613704800000|2021-02-19 03:20:00|38984.6|38964.6|38984.4|38964.4|38986.9|38966.9|38969.6|38949.6|140
1613705100000|2021-02-19 03:25:00|38984.6|38964.6|39056.6|39036.6|39059.1|39039.1|38982.1|38962.1|263
1613705400000|2021-02-19 03:30:00|39056.9|39036.9|39064.1|39044.1|39069.1|39049.1|39039.1|39019.1|105
1613705700000|2021-02-19 03:35:00|39061.9|39041.9|39101.9|39081.9|39119.6|39099.6|39056.9|39036.9|168
1613706000000|2021-02-19 03:40:00|39099.6|39079.6|39119.4|39099.4|39119.4|39099.4|39077.3|39057.3|73
1613706300000|2021-02-19 03:45:00|39114.6|39094.6|39097.1|39077.1|39117.1|39097.1|39094.4|39074.4|82
1613706600000|2021-02-19 03:50:00|39097.3|39077.3|39119.4|39099.4|39121.7|39101.7|39091.9|39071.9|57
1613706900000|2021-02-19 03:55:00|39121.7|39101.7|39137.1|39117.1|39143.7|39123.7|39111.7|39091.7|82
1613707200000|2021-02-19 04:00:00|39136.9|39116.9|39136.9|39116.9|39146.9|39126.9|39129.8|39109.8|39
1613707500000|2021-02-19 04:05:00|39134.6|39114.6|39119.6|39099.6|39139.6|39119.6|39116.9|39096.9|53
1613707800000|2021-02-19 04:10:00|39119.4|39099.4|39146.7|39126.7|39151.9|39131.9|39119.4|39099.4|85
1613708100000|2021-02-19 04:15:00|39146.9|39126.9|39147.3|39127.3|39154.4|39134.4|39144.2|39124.2|31
1613708400000|2021-02-19 04:20:00|39146.9|39126.9|39144.6|39124.6|39146.9|39126.9|39137.3|39117.3|23
1613708700000|2021-02-19 04:25:00|39144.4|39124.4|39144.6|39124.6|39149.6|39129.6|39141.9|39121.9|32
1613709000000|2021-02-19 04:30:00|39144.8|39124.8|39142.3|39122.3|39147.3|39127.3|39140|39120|40
1613709300000|2021-02-19 04:35:00|39142.1|39122.1|39201.7|39181.7|39201.7|39181.7|39142.1|39122.1|108
1613709600000|2021-02-19 04:40:00|39199.4|39179.4|39252.1|39232.1|39254.4|39234.4|39199.4|39179.4|194
1613709900000|2021-02-19 04:45:00|39251.9|39231.9|39244.6|39224.6|39272.3|39252.3|39244.6|39224.6|115
1613710200000|2021-02-19 04:50:00|39244.8|39224.8|39237.1|39217.1|39267.3|39247.3|39229.6|39209.6|89
1613710500000|2021-02-19 04:55:00|39234.6|39214.6|39232.3|39212.3|39264.6|39244.6|39229.6|39209.6|69
1613710800000|2021-02-19 05:00:00|39234.6|39214.6|39239.6|39219.6|39274.6|39254.6|39232.3|39212.3|135
1613711100000|2021-02-19 05:05:00|39242.1|39222.1|39244.6|39224.6|39257.1|39237.1|39227.1|39207.1|97
1613711400000|2021-02-19 05:10:00|39246.9|39226.9|39274.4|39254.4|39277.1|39257.1|39246.9|39226.9|130
1613711700000|2021-02-19 05:15:00|39274.2|39254.2|39267.3|39247.3|39274.2|39254.2|39252.3|39232.3|75
1613712000000|2021-02-19 05:20:00|39267.1|39247.1|39262.3|39242.3|39272.3|39252.3|39257.3|39237.3|77
1613712300000|2021-02-19 05:25:00|39259.8|39239.8|39261.5|39241.5|39271.9|39251.9|39242.3|39222.3|165
1613712600000|2021-02-19 05:30:00|39259.2|39239.2|39217.4|39197.4|39261.5|39241.5|39176.9|39156.9|560
1613712900000|2021-02-19 05:35:00|39214.6|39194.6|39269.6|39249.6|39269.6|39249.6|39202.4|39182.4|313
1613713200000|2021-02-19 05:40:00|39274.6|39254.6|39337.4|39317.4|39337.4|39317.4|39247.1|39227.1|352
1613713500000|2021-02-19 05:45:00|39334.9|39314.9|39389.6|39369.6|39397.1|39377.1|39309.9|39289.9|585
1613713800000|2021-02-19 05:50:00|39389.4|39369.4|39484.6|39464.6|39534.2|39514.2|39389.4|39369.4|781
1613714100000|2021-02-19 05:55:00|39482.4|39462.4|39544.2|39524.2|39546.9|39526.9|39479.6|39459.6|414
1613714400000|2021-02-19 06:00:00|39544|39524|39576.5|39556.5|39601.5|39581.5|39526.5|39506.5|734
1613714700000|2021-02-19 06:05:00|39579|39559|39626.9|39606.9|39631.5|39611.5|39576.3|39556.3|478
1613715000000|2021-02-19 06:10:00|39629.2|39609.2|39736.7|39716.7|39736.7|39716.7|39606.5|39586.5|747
1613715300000|2021-02-19 06:15:00|39734.2|39714.2|39766.5|39746.5|39769.2|39749.2|39726.5|39706.5|615
1613715600000|2021-02-19 06:20:00|39766.7|39746.7|39769.2|39749.2|39821.7|39801.7|39724.2|39704.2|768
1613715900000|2021-02-19 06:25:00|39766.5|39746.5|39774.2|39754.2|39794|39774|39746.9|39726.9|363
1613716200000|2021-02-19 06:30:00|39772|39752|39756.7|39736.7|39782|39762|39739.2|39719.2|396
1613716500000|2021-02-19 06:35:00|39759|39739|39731.5|39711.5|39759.2|39739.2|39676.7|39656.7|483
1613716800000|2021-02-19 06:40:00|39734|39714|39776.5|39756.5|39779.2|39759.2|39712|39692|287
1613717100000|2021-02-19 06:45:00|39777|39757|39754.2|39734.2|39786.5|39766.5|39754.2|39734.2|230
1613717400000|2021-02-19 06:50:00|39754|39734|39754|39734|39759.5|39739.5|39726.5|39706.5|282
1613717700000|2021-02-19 06:55:00|39754.2|39734.2|39739.3|39719.3|39771.5|39751.5|39726.5|39706.5|295
1613718000000|2021-02-19 07:00:00|39739|39719|39704|39684|39739|39719|39674.3|39654.3|253
1613718300000|2021-02-19 07:05:00|39704.3|39684.3|39679.3|39659.3|39729.3|39709.3|39671.8|39651.8|240
1613718600000|2021-02-19 07:10:00|39681.5|39661.5|39717|39697|39721.5|39701.5|39679.3|39659.3|98
1613718900000|2021-02-19 07:15:00|39719.3|39699.3|39697|39677|39729.5|39709.5|39694.3|39674.3|156
1613719200000|2021-02-19 07:20:00|39697.2|39677.2|39714.1|39694.1|39716.8|39696.8|39694.3|39674.3|87
1613719500000|2021-02-19 07:25:00|39711.8|39691.8|39725.1|39705.1|39732.2|39712.2|39699.7|39679.7|359
1613719800000|2021-02-19 07:30:00|39724.7|39704.7|39697.4|39677.4|39727.2|39707.2|39684.7|39664.7|134
1613720100000|2021-02-19 07:35:00|39699.7|39679.7|39709.9|39689.9|39717.4|39697.4|39690.3|39670.3|123
1613720400000|2021-02-19 07:40:00|39709.7|39689.7|39699.7|39679.7|39717|39697|39682|39662|164
1613720700000|2021-02-19 07:45:00|39697.4|39677.4|39637.2|39617.2|39704.7|39684.7|39627.2|39607.2|305
1613721000000|2021-02-19 07:50:00|39637.4|39617.4|39644.7|39624.7|39652|39632|39627.2|39607.2|170
1613721300000|2021-02-19 07:55:00|39644.9|39624.9|39594.9|39574.9|39647.2|39627.2|39594.7|39574.7|214
1613721600000|2021-02-19 08:00:00|39597.2|39577.2|39619.9|39599.9|39649.7|39629.7|39572.2|39552.2|406
1613721900000|2021-02-19 08:05:00|39619.7|39599.7|39690.1|39670.1|39692.4|39672.4|39617.2|39597.2|356
1613722200000|2021-02-19 08:10:00|39690.3|39670.3|39687.4|39667.4|39700.1|39680.1|39660.6|39640.6|202
1613722500000|2021-02-19 08:15:00|39687.8|39667.8|39682.4|39662.4|39722.6|39702.6|39677.6|39657.6|194
1613722800000|2021-02-19 08:20:00|39685.1|39665.1|39670.1|39650.1|39712.4|39692.4|39667.4|39647.4|157
1613723100000|2021-02-19 08:25:00|39672.6|39652.6|39702.9|39682.9|39707.9|39687.9|39672.6|39652.6|426
1613723400000|2021-02-19 08:30:00|39707.9|39687.9|39725.4|39705.4|39742.9|39722.9|39705.6|39685.6|271
1613723700000|2021-02-19 08:35:00|39725.6|39705.6|39738.3|39718.3|39740.6|39720.6|39720.8|39700.8|155
1613724000000|2021-02-19 08:40:00|39740.6|39720.6|39717.9|39697.9|39765.6|39745.6|39717.9|39697.9|234
1613724300000|2021-02-19 08:45:00|39710.4|39690.4|39625.6|39605.6|39715.6|39695.6|39607.9|39587.9|419
1613724600000|2021-02-19 08:50:00|39630.6|39610.6|39703.1|39683.1|39703.1|39683.1|39630.6|39610.6|315
1613724900000|2021-02-19 08:55:00|39705.8|39685.8|39758.1|39738.1|39768.3|39748.3|39698.1|39678.1|331
1613725200000|2021-02-19 09:00:00|39760.4|39740.4|39780.6|39760.6|39783.3|39763.3|39733.3|39713.3|292
1613725500000|2021-02-19 09:05:00|39778.3|39758.3|39773.3|39753.3|39803.3|39783.3|39773.1|39753.1|256
1613725800000|2021-02-19 09:10:00|39773.1|39753.1|39807.9|39787.9|39810.6|39790.6|39763.1|39743.1|115
1613726100000|2021-02-19 09:15:00|39805.6|39785.6|39797.9|39777.9|39810.6|39790.6|39788.3|39768.3|158
1613726400000|2021-02-19 09:20:00|39795.6|39775.6|39808.1|39788.1|39810.6|39790.6|39783.3|39763.3|103
1613726700000|2021-02-19 09:25:00|39807.9|39787.9|39800.6|39780.6|39812.9|39792.9|39795.4|39775.4|97
1613727000000|2021-02-19 09:30:00|39802.9|39782.9|39828.3|39808.3|39835.8|39815.8|39802.9|39782.9|245
1613727300000|2021-02-19 09:35:00|39828.7|39808.7|39860.8|39840.8|39863.3|39843.3|39823.3|39803.3|239
1613727600000|2021-02-19 09:40:00|39863.3|39843.3|39837.9|39817.9|39863.3|39843.3|39837.9|39817.9|173
1613727900000|2021-02-19 09:45:00|39835.6|39815.6|39822.5|39802.5|39838.3|39818.3|39812.9|39792.9|175
1613728200000|2021-02-19 09:50:00|39822.7|39802.7|39822.7|39802.7|39842.7|39822.7|39797.7|39777.7|135
1613728500000|2021-02-19 09:55:00|39822.9|39802.9|39792.5|39772.5|39830.4|39810.4|39787.7|39767.7|123
1613728800000|2021-02-19 10:00:00|39795|39775|39837.5|39817.5|39839.8|39819.8|39792.9|39772.9|146
1613729100000|2021-02-19 10:05:00|39837.7|39817.7|39820|39800|39847.5|39827.5|39807.9|39787.9|88
1613729400000|2021-02-19 10:10:00|39817.7|39797.7|39855.2|39835.2|39865|39845|39802.7|39782.7|296
1613729700000|2021-02-19 10:15:00|39852.9|39832.9|39865.2|39845.2|39880.2|39860.2|39845.2|39825.2|237
1613730000000|2021-02-19 10:20:00|39862.9|39842.9|39867.7|39847.7|39872.5|39852.5|39857.5|39837.5|123
1613730300000|2021-02-19 10:25:00|39870|39850|39857.5|39837.5|39872.5|39852.5|39845.2|39825.2|130
1613730600000|2021-02-19 10:30:00|39860.2|39840.2|39852.5|39832.5|39862.5|39842.5|39847.5|39827.5|98
1613730900000|2021-02-19 10:35:00|39850|39830|39862.5|39842.5|39862.7|39842.7|39837.7|39817.7|129
1613731200000|2021-02-19 10:40:00|39862.7|39842.7|39882.5|39862.5|39882.9|39862.9|39860.2|39840.2|189
1613731500000|2021-02-19 10:45:00|39882.7|39862.7|39900.2|39880.2|39915|39895|39877.9|39857.9|218
1613731800000|2021-02-19 10:50:00|39897.9|39877.9|39890.2|39870.2|39905|39885|39885.6|39865.6|109
1613732100000|2021-02-19 10:55:00|39887.7|39867.7|39912.3|39892.3|39917.5|39897.5|39887.7|39867.7|152
1613732400000|2021-02-19 11:00:00|39912.5|39892.5|39904.8|39884.8|39917.5|39897.5|39899.4|39879.4|142
1613732700000|2021-02-19 11:05:00|39902.3|39882.3|39909.8|39889.8|39912.1|39892.1|39894.8|39874.8|162
1613733000000|2021-02-19 11:10:00|39909.6|39889.6|39910.2|39890.2|39930.2|39910.2|39907.3|39887.3|635
1613733300000|2021-02-19 11:15:00|39912.5|39892.5|39860|39840|39912.7|39892.7|39860|39840|207
1613733600000|2021-02-19 11:20:00|39860.2|39840.2|39857.5|39837.5|39867.5|39847.5|39847.7|39827.7|187
1613733900000|2021-02-19 11:25:00|39860.2|39840.2|39842.9|39822.9|39870.2|39850.2|39837.9|39817.9|196
1613734200000|2021-02-19 11:30:00|39840.2|39820.2|39809.8|39789.8|39842.5|39822.5|39807.9|39787.9|174
1613734500000|2021-02-19 11:35:00|39810.2|39790.2|39815.6|39795.6|39817.9|39797.9|39807.7|39787.7|84
1613734800000|2021-02-19 11:40:00|39815.4|39795.4|39797.5|39777.5|39820.2|39800.2|39790|39770|204
1613735100000|2021-02-19 11:45:00|39795.2|39775.2|39762.3|39742.3|39815.2|39795.2|39755|39735|419
1613735400000|2021-02-19 11:50:00|39764.6|39744.6|39772.1|39752.1|39789.8|39769.8|39762.3|39742.3|582
1613735700000|2021-02-19 11:55:00|39777.1|39757.1|39744.2|39724.2|39784.4|39764.4|39729.4|39709.4|276
1613736000000|2021-02-19 12:00:00|39744.4|39724.4|39759.4|39739.4|39761.7|39741.7|39741.7|39721.7|151
1613736300000|2021-02-19 12:05:00|39761.7|39741.7|39794.2|39774.2|39796.7|39776.7|39756.5|39736.5|133
1613736600000|2021-02-19 12:10:00|39794.4|39774.4|39816.7|39796.7|39819.4|39799.4|39784.4|39764.4|327
1613736900000|2021-02-19 12:15:00|39819|39799|39831.9|39811.9|39874.2|39854.2|39819|39799|208
1613737200000|2021-02-19 12:20:00|39829.6|39809.6|39871.7|39851.7|39871.7|39851.7|39824.4|39804.4|186
1613737500000|2021-02-19 12:25:00|39874|39854|39907.1|39887.1|39909.8|39889.8|39871.7|39851.7|296
1613737800000|2021-02-19 12:30:00|39909.4|39889.4|39919.4|39899.4|39919.4|39899.4|39887.1|39867.1|497
1613738100000|2021-02-19 12:35:00|39921.7|39901.7|39862.1|39842.1|39922.5|39902.5|39857.1|39837.1|339
1613738400000|2021-02-19 12:40:00|39859.4|39839.4|39852.1|39832.1|39865|39845|39836.9|39816.9|226
1613738700000|2021-02-19 12:45:00|39852.3|39832.3|39862.6|39842.6|39867.6|39847.6|39849.8|39829.8|120
1613739000000|2021-02-19 12:50:00|39864.8|39844.8|39874.8|39854.8|39877.6|39857.6|39857.6|39837.6|146
1613739300000|2021-02-19 12:55:00|39875.1|39855.1|39872.1|39852.1|39897.6|39877.6|39854.6|39834.6|241
1613739600000|2021-02-19 13:00:00|39872.6|39852.6|39946.7|39926.7|39947.1|39927.1|39857.1|39837.1|1152
1613739900000|2021-02-19 13:05:00|39944.4|39924.4|39854.7|39834.7|39947.1|39927.1|39839.9|39819.9|741
1613740200000|2021-02-19 13:10:00|39852.6|39832.6|39944.4|39924.4|39946.7|39926.7|39842.2|39822.2|602
1613740500000|2021-02-19 13:15:00|39941.7|39921.7|39939.5|39919.5|39952.2|39932.2|39911.7|39891.7|709
1613740800000|2021-02-19 13:20:00|39937|39917|40015.1|39995.1|40017.6|39997.6|39929.7|39909.7|1573
1613741100000|2021-02-19 13:25:00|40012.8|39992.8|40004.9|39984.9|40030.3|40010.3|39977.6|39957.6|768
1613741400000|2021-02-19 13:30:00|40005.1|39985.1|40052.2|40032.2|40099.9|40079.9|39995.1|39975.1|972
1613741700000|2021-02-19 13:35:00|40052.6|40032.6|40047.8|40027.8|40069.9|40049.9|39992.6|39972.6|1269
1613742000000|2021-02-19 13:40:00|40050.3|40030.3|40115.3|40095.3|40130.5|40110.5|40048|40028|1065
1613742300000|2021-02-19 13:45:00|40117.6|40097.6|40210.3|40190.3|40213|40193|40115.3|40095.3|1240
1613742600000|2021-02-19 13:50:00|40208|40188|40245.3|40225.3|40260.1|40240.1|40192.6|40172.6|1303
1613742900000|2021-02-19 13:55:00|40247.8|40227.8|40292.6|40272.6|40308|40288|40247.6|40227.6|1280
1613743200000|2021-02-19 14:00:00|40290.3|40270.3|40294.5|40274.5|40302.4|40282.4|40250.3|40230.3|1044
1613743500000|2021-02-19 14:05:00|40292.2|40272.2|40414.9|40394.9|40449.9|40429.9|40265.1|40245.1|1008
1613743800000|2021-02-19 14:10:00|40417.6|40397.6|40473|40453|40513.4|40493.4|40377.4|40357.4|2288
1613744100000|2021-02-19 14:15:00|40470.5|40450.5|40588.4|40568.4|40683.2|40663.2|40470.5|40450.5|2209
1613744400000|2021-02-19 14:20:00|40590.7|40570.7|40505.5|40485.5|40595.7|40575.7|40458|40438|1631
1613744700000|2021-02-19 14:25:00|40503|40483|40510.5|40490.5|40575.5|40555.5|40480.7|40460.7|882
1613745000000|2021-02-19 14:30:00|40508|40488|40558.2|40538.2|40568.4|40548.4|40495.5|40475.5|779
1613745300000|2021-02-19 14:35:00|40558|40538|40555.3|40535.3|40583.4|40563.4|40505.7|40485.7|971
1613745600000|2021-02-19 14:40:00|40555.1|40535.1|40595.5|40575.5|40650.7|40630.7|40552.6|40532.6|1010
1613745900000|2021-02-19 14:45:00|40590.9|40570.9|40663.2|40643.2|40700.7|40680.7|40583.2|40563.2|1035
1613746200000|2021-02-19 14:50:00|40663.4|40643.4|40651.1|40631.1|40673.2|40653.2|40580.7|40560.7|1141
1613746500000|2021-02-19 14:55:00|40653.4|40633.4|40663.6|40643.6|40678.8|40658.8|40598.8|40578.8|873
1613746800000|2021-02-19 15:00:00|40658.8|40638.8|40595.9|40575.9|40686.1|40666.1|40568.8|40548.8|1009
1613747100000|2021-02-19 15:05:00|40595.7|40575.7|40603.8|40583.8|40641.1|40621.1|40588.4|40568.4|721
1613747400000|2021-02-19 15:10:00|40606.3|40586.3|40728.4|40708.4|40751.1|40731.1|40603.8|40583.8|949
1613747700000|2021-02-19 15:15:00|40726.1|40706.1|40711.1|40691.1|40786.1|40766.1|40696.5|40676.5|986
1613748000000|2021-02-19 15:20:00|40716.1|40696.1|40693.4|40673.4|40738.4|40718.4|40646.1|40626.1|830
1613748300000|2021-02-19 15:25:00|40690.9|40670.9|40698|40678|40713.2|40693.2|40668|40648|1179
1613748600000|2021-02-19 15:30:00|40695.7|40675.7|40695.7|40675.7|40698.4|40678.4|40657.8|40637.8|512
1613748900000|2021-02-19 15:35:00|40693|40673|40668.4|40648.4|40731.1|40711.1|40663.4|40643.4|1123
1613749200000|2021-02-19 15:40:00|40668.2|40648.2|40715.7|40695.7|40723.2|40703.2|40668.2|40648.2|631
1613749500000|2021-02-19 15:45:00|40718|40698|40828.2|40808.2|40835.7|40815.7|40715.7|40695.7|1001
1613749800000|2021-02-19 15:50:00|40828|40808|40875.3|40855.3|40913.4|40893.4|40815.9|40795.9|1329
1613750100000|2021-02-19 15:55:00|40875.5|40855.5|40953|40933|40963|40943|40873|40853|1337
1613750400000|2021-02-19 16:00:00|40955.7|40935.7|40731|40711|40968.2|40948.2|40708.5|40688.5|2129
1613750700000|2021-02-19 16:05:00|40733.3|40713.3|40733.3|40713.3|40778.3|40758.3|40713.5|40693.5|717
1613751000000|2021-02-19 16:10:00|40733.1|40713.1|40563.1|40543.1|40735.6|40715.6|40511.2|40491.2|1992
1613751300000|2021-02-19 16:15:00|40560.8|40540.8|40663.1|40643.1|40700.8|40680.8|40520.8|40500.8|1297
1613751600000|2021-02-19 16:20:00|40660.6|40640.6|40625.8|40605.8|40688.1|40668.1|40613.3|40593.3|809
1613751900000|2021-02-19 16:25:00|40625.6|40605.6|40590.6|40570.6|40625.6|40605.6|40515.8|40495.8|1007
1613752200000|2021-02-19 16:30:00|40590.8|40570.8|40645.6|40625.6|40661|40641|40585.6|40565.6|794
1613752500000|2021-02-19 16:35:00|40645.4|40625.4|40610.8|40590.8|40658.3|40638.3|40583.1|40563.1|571
1613752800000|2021-02-19 16:40:00|40613.1|40593.1|40546.2|40526.2|40633.5|40613.5|40531.4|40511.4|558
1613753100000|2021-02-19 16:45:00|40543.9|40523.9|40604.3|40584.3|40644.3|40624.3|40541.2|40521.2|771
1613753400000|2021-02-19 16:50:00|40606.6|40586.6|40669.3|40649.3|40669.3|40649.3|40601.4|40581.4|545
1613753700000|2021-02-19 16:55:00|40666.8|40646.8|40677.6|40657.6|40727.2|40707.2|40643.9|40623.9|986
1613754000000|2021-02-19 17:00:00|40677.8|40657.8|40702.4|40682.4|40747.6|40727.6|40677.8|40657.8|584
1613754300000|2021-02-19 17:05:00|40712.4|40692.4|40707|40687|40744.5|40724.5|40701.8|40681.8|357
1613754600000|2021-02-19 17:10:00|40707.2|40687.2|40668.9|40648.9|40712|40692|40666.6|40646.6|266
1613754900000|2021-02-19 17:15:00|40666.6|40646.6|40662.2|40642.2|40691.8|40671.8|40644.5|40624.5|301
1613755200000|2021-02-19 17:20:00|40662|40642|40690.3|40670.3|40718|40698|40661.8|40641.8|713
1613755500000|2021-02-19 17:25:00|40690.1|40670.1|40727.8|40707.8|40730.3|40710.3|40687.6|40667.6|500
1613755800000|2021-02-19 17:30:00|40727.6|40707.6|40727.4|40707.4|40752.2|40732.2|40719.7|40699.7|512
1613756100000|2021-02-19 17:35:00|40727.2|40707.2|40737.4|40717.4|40742.2|40722.2|40722|40702|331
1613756400000|2021-02-19 17:40:00|40737.2|40717.2|40779.7|40759.7|40779.7|40759.7|40719.7|40699.7|407
1613756700000|2021-02-19 17:45:00|40782.4|40762.4|40782.2|40762.2|40809.7|40789.7|40767|40747|501
1613757000000|2021-02-19 17:50:00|40782|40762|40759.3|40739.3|40782.2|40762.2|40714.5|40694.5|510
1613757300000|2021-02-19 17:55:00|40759.1|40739.1|40767.4|40747.4|40794.9|40774.9|40727|40707|895
1613757600000|2021-02-19 18:00:00|40767.2|40747.2|40722.4|40702.4|40782.4|40762.4|40722.2|40702.2|706
1613757900000|2021-02-19 18:05:00|40724.7|40704.7|40679.7|40659.7|40730.1|40710.1|40679.7|40659.7|198
1613758200000|2021-02-19 18:10:00|40677.4|40657.4|40662.4|40642.4|40700.1|40680.1|40657.6|40637.6|136
1613758500000|2021-02-19 18:15:00|40660.1|40640.1|40634.9|40614.9|40670.1|40650.1|40634.9|40614.9|164
1613758800000|2021-02-19 18:20:00|40632.6|40612.6|40614.5|40594.5|40655.3|40635.3|40612|40592|221
1613759100000|2021-02-19 18:25:00|40614.7|40594.7|40517.4|40497.4|40614.7|40594.7|40517.4|40497.4|433
1613759400000|2021-02-19 18:30:00|40517.6|40497.6|40480.1|40460.1|40520.1|40500.1|40477.6|40457.6|331
1613759700000|2021-02-19 18:35:00|40477.6|40457.6|40467.4|40447.4|40499.9|40479.9|40467.4|40447.4|244
1613760000000|2021-02-19 18:40:00|40470.1|40450.1|40482.8|40462.8|40488|40468|40457.4|40437.4|251
1613760300000|2021-02-19 18:45:00|40480.5|40460.5|40577.8|40557.8|40582.4|40562.4|40472.8|40452.8|285
1613760600000|2021-02-19 18:50:00|40580.3|40560.3|40638|40618|40638|40618|40575.1|40555.1|297
1613760900000|2021-02-19 18:55:00|40637.8|40617.8|40714.7|40694.7|40714.7|40694.7|40632.6|40612.6|564
1613761200000|2021-02-19 19:00:00|40709.7|40689.7|40675.1|40655.1|40709.7|40689.7|40634.9|40614.9|307
1613761500000|2021-02-19 19:05:00|40677.6|40657.6|40690.1|40670.1|40697.6|40677.6|40675.1|40655.1|85
1613761800000|2021-02-19 19:10:00|40692.4|40672.4|40692.4|40672.4|40707.4|40687.4|40689.5|40669.5|244
1613762100000|2021-02-19 19:15:00|40692.6|40672.6|40737.4|40717.4|40737.4|40717.4|40689.9|40669.9|101
1613762400000|2021-02-19 19:20:00|40735.1|40715.1|40684.9|40664.9|40735.1|40715.1|40684.9|40664.9|183
1613762700000|2021-02-19 19:25:00|40687.2|40667.2|40677.6|40657.6|40699.9|40679.9|40677.6|40657.6|122
1613763000000|2021-02-19 19:30:00|40675.3|40655.3|40580.1|40560.1|40679.9|40659.9|40580.1|40560.1|281
1613763300000|2021-02-19 19:35:00|40580.3|40560.3|40565.5|40545.5|40590.3|40570.3|40560.5|40540.5|208
1613763600000|2021-02-19 19:40:00|40565.3|40545.3|40595.3|40575.3|40600.5|40580.5|40550.3|40530.3|124
1613763900000|2021-02-19 19:45:00|40592.8|40572.8|40607.8|40587.8|40632.6|40612.6|40585.3|40565.3|74
1613764200000|2021-02-19 19:50:00|40602.8|40582.8|40605.3|40585.3|40607.8|40587.8|40577.8|40557.8|83
1613764500000|2021-02-19 19:55:00|40607.8|40587.8|40610.3|40590.3|40610.5|40590.5|40597.8|40577.8|66
1613764800000|2021-02-19 20:00:00|40612.8|40592.8|40620.3|40600.3|40627.8|40607.8|40595.3|40575.3|58
1613765100000|2021-02-19 20:05:00|40620.1|40600.1|40594.9|40574.9|40620.1|40600.1|40594.9|40574.9|209
1613765400000|2021-02-19 20:10:00|40595.1|40575.1|40642.6|40622.6|40652.8|40632.8|40595.1|40575.1|265
1613765700000|2021-02-19 20:15:00|40640.3|40620.3|40645.3|40625.3|40645.3|40625.3|40635.3|40615.3|49
1613766000000|2021-02-19 20:20:00|40648|40628|40654.9|40634.9|40657.8|40637.8|40648|40628|90
1613766300000|2021-02-19 20:25:00|40657.4|40637.4|40645.3|40625.3|40672.4|40652.4|40642.6|40622.6|63
1613766600000|2021-02-19 20:30:00|40647.8|40627.8|40659.9|40639.9|40669.9|40649.9|40647.8|40627.8|90
1613766900000|2021-02-19 20:35:00|40657.4|40637.4|40662.6|40642.6|40662.6|40642.6|40639.7|40619.7|66
1613767200000|2021-02-19 20:40:00|40665.1|40645.1|40644.9|40624.9|40665.1|40645.1|40644.9|40624.9|63
1613767500000|2021-02-19 20:45:00|40647.4|40627.4|40647.4|40627.4|40659.9|40639.9|40647.2|40627.2|31
1613767800000|2021-02-19 20:50:00|40647.2|40627.2|40634.7|40614.7|40647.4|40627.4|40627.2|40607.2|40
1613768100000|2021-02-19 20:55:00|40632.4|40612.4|40614.9|40594.9|40634.9|40614.9|40602.4|40582.4|105
1613768400000|2021-02-19 21:00:00|40617.4|40597.4|40647.6|40627.6|40652.6|40632.6|40604.9|40584.9|108
1613768700000|2021-02-19 21:05:00|40647.4|40627.4|40619.9|40599.9|40647.4|40627.4|40614.9|40594.9|92
1613769000000|2021-02-19 21:10:00|40622.4|40602.4|40639.8|40619.8|40639.8|40619.8|40622.4|40602.4|46
1613769300000|2021-02-19 21:15:00|40639.9|40619.9|40675|40655|40675|40655|40639.9|40619.9|59
1613769600000|2021-02-19 21:20:00|40672.6|40652.6|40665.1|40645.1|40672.6|40652.6|40665.1|40645.1|19
1613769900000|2021-02-19 21:25:00|40665.3|40645.3|40672.6|40652.6|40672.8|40652.8|40665.3|40645.3|22
1613770200000|2021-02-19 21:30:00|40672.5|40652.5|40672.5|40652.5|40675.2|40655.2|40655|40635|142
1613770500000|2021-02-19 21:35:00|40675|40655|40670|40650|40675|40655|40669.8|40649.8|37
1613770800000|2021-02-19 21:40:00|40669.6|40649.6|40675|40655|40675|40655|40665|40645|64
1613771100000|2021-02-19 21:45:00|40677.3|40657.3|40707.5|40687.5|40707.5|40687.5|40677.3|40657.3|75
1613771400000|2021-02-19 21:50:00|40709.8|40689.8|40709.8|40689.8|40710|40690|40700.2|40680.2|53
1613771700000|2021-02-19 21:55:00|40707.5|40687.5|40700.2|40680.2|40715|40695|40697.5|40677.5|96
1613948400000|2021-02-21 23:00:00|40760.6|40740.6|40991|40971|40993.3|40973.3|40718.3|40698.3|535
1613948700000|2021-02-21 23:05:00|40990.7|40970.7|41060.7|41040.7|41121|41101|40956|40936|604
1613949000000|2021-02-21 23:10:00|41060.8|41040.8|41058.3|41038.3|41078.2|41058.2|41050.7|41030.7|173
1613949300000|2021-02-21 23:15:00|41063.3|41043.3|40968.5|40948.5|41065.7|41045.7|40923.2|40903.2|264
1613949600000|2021-02-21 23:20:00|40968.3|40948.3|41020.6|41000.6|41020.6|41000.6|40923.3|40903.3|184
1613949900000|2021-02-21 23:25:00|41023.1|41003.1|41033.1|41013.1|41058.1|41038.1|41005.6|40985.6|133
1613950200000|2021-02-21 23:30:00|41030.6|41010.6|41083.2|41063.2|41083.2|41063.2|41030.6|41010.6|112
1613950500000|2021-02-21 23:35:00|41085.6|41065.6|41138.1|41118.1|41185.8|41165.8|41083.2|41063.2|293
1613950800000|2021-02-21 23:40:00|41138.2|41118.2|41068.1|41048.1|41185.8|41165.8|41058.2|41038.2|171
1613951100000|2021-02-21 23:45:00|41070.4|41050.4|41113.5|41093.5|41133.1|41113.1|41050.6|41030.6|203
1613951400000|2021-02-21 23:50:00|41115.7|41095.7|41043.2|41023.2|41133.1|41113.1|41043.2|41023.2|114
1613951700000|2021-02-21 23:55:00|41045.6|41025.6|41078.2|41058.2|41103.2|41083.2|41043.2|41023.2|64
1613952000000|2021-02-22 00:00:00|41083.1|41063.1|41115.4|41095.4|41120.6|41100.6|41075.7|41055.7|105
1613952300000|2021-02-22 00:05:00|41113.1|41093.1|41093.2|41073.2|41113.1|41093.1|41083.2|41063.2|164
1613952600000|2021-02-22 00:10:00|41093.1|41073.1|41098.1|41078.1|41098.1|41078.1|41085.9|41065.9|48
1613952900000|2021-02-22 00:15:00|41098.2|41078.2|41148.5|41128.5|41148.5|41128.5|41098.1|41078.1|90
1613953200000|2021-02-22 00:20:00|41150.9|41130.9|41268.2|41248.2|41280.6|41260.6|41150.9|41130.9|283
1613953500000|2021-02-22 00:25:00|41270.6|41250.6|41238.1|41218.1|41270.7|41250.7|41223.1|41203.1|178
1613953800000|2021-02-22 00:30:00|41235.6|41215.6|41268.4|41248.4|41363.2|41343.2|41235.6|41215.6|315
1613954100000|2021-02-22 00:35:00|41270.7|41250.7|41290.7|41270.7|41300.7|41280.7|41265.9|41245.9|101
1613954400000|2021-02-22 00:40:00|41288.2|41268.2|41240.7|41220.7|41290.7|41270.7|41233.1|41213.1|112
1613954700000|2021-02-22 00:45:00|41238.4|41218.4|41190.6|41170.6|41240.7|41220.7|41185.9|41165.9|142
1613955000000|2021-02-22 00:50:00|41185.9|41165.9|41170.6|41150.6|41213.1|41193.1|41170.6|41150.6|119
1613955300000|2021-02-22 00:55:00|41170.3|41150.3|41140.6|41120.6|41170.7|41150.7|41140.6|41120.6|186
1613955600000|2021-02-22 01:00:00|41138.1|41118.1|41685.7|41665.7|41840.9|41820.9|41098.1|41078.1|1404
1613955900000|2021-02-22 01:05:00|41675.7|41655.7|41555.7|41535.7|41675.7|41655.7|41348.1|41328.1|639
1613956200000|2021-02-22 01:10:00|41568|41548|41553.2|41533.2|41583.2|41563.2|41485.9|41465.9|472
1613956500000|2021-02-22 01:15:00|41553.4|41533.4|41665.7|41645.7|41678.4|41658.4|41523.5|41503.5|515
1613956800000|2021-02-22 01:20:00|41663.4|41643.4|41653.4|41633.4|41685.7|41665.7|41620.9|41600.9|473
1613957100000|2021-02-22 01:25:00|41653.2|41633.2|41628.1|41608.1|41653.4|41633.4|41593.2|41573.2|332
1613957400000|2021-02-22 01:30:00|41633.2|41613.2|41613.2|41593.2|41643.1|41623.1|41598.2|41578.2|306
1613957700000|2021-02-22 01:35:00|41608.4|41588.4|41540.6|41520.6|41630.9|41610.9|41540.6|41520.6|330
1613958000000|2021-02-22 01:40:00|41538.2|41518.2|41495.6|41475.6|41545.9|41525.9|41448.2|41428.2|591
1613958300000|2021-02-22 01:45:00|41495.7|41475.7|41423|41403|41525.7|41505.7|41422.8|41402.8|453
1613958600000|2021-02-22 01:50:00|41420.5|41400.5|41450.7|41430.7|41475.9|41455.9|41325.7|41305.7|769
1613958900000|2021-02-22 01:55:00|41453.2|41433.2|41428.2|41408.2|41500.9|41480.9|41428.2|41408.2|412
1613959200000|2021-02-22 02:00:00|41430.7|41410.7|41513.2|41493.2|41513.2|41493.2|41423.2|41403.2|376
1613959500000|2021-02-22 02:05:00|41513.4|41493.4|41518.2|41498.2|41573.4|41553.4|41483.4|41463.4|455
1613959800000|2021-02-22 02:10:00|41510.6|41490.6|41550.7|41530.7|41565.6|41545.6|41488.2|41468.2|482
1613960100000|2021-02-22 02:15:00|41550.9|41530.9|41545.9|41525.9|41555.6|41535.6|41510.7|41490.7|169
1613960400000|2021-02-22 02:20:00|41548.2|41528.2|41558.3|41538.3|41580.7|41560.7|41540.7|41520.7|130
1613960700000|2021-02-22 02:25:00|41558.1|41538.1|41473.3|41453.3|41558.3|41538.3|41460.8|41440.8|200
1613961000000|2021-02-22 02:30:00|41473.4|41453.4|41523.4|41503.4|41533.3|41513.3|41465.9|41445.9|311
1613961300000|2021-02-22 02:35:00|41523.3|41503.3|41578.3|41558.3|41578.3|41558.3|41523.3|41503.3|440
1613961600000|2021-02-22 02:40:00|41575.6|41555.6|41525.9|41505.9|41588|41568|41525.9|41505.9|281
1613961900000|2021-02-22 02:45:00|41525.6|41505.6|41572.9|41552.9|41572.9|41552.9|41488.1|41468.1|418
1613962200000|2021-02-22 02:50:00|41570.4|41550.4|41583.1|41563.1|41602.7|41582.7|41555.4|41535.4|360
1613962500000|2021-02-22 02:55:00|41582.9|41562.9|41610.6|41590.6|41613|41593|41570.4|41550.4|230
1613962800000|2021-02-22 03:00:00|41610.4|41590.4|41630.5|41610.5|41632.9|41612.9|41605.4|41585.4|242
1613963100000|2021-02-22 03:05:00|41630.6|41610.6|41630.9|41610.9|41658|41638|41625.6|41605.6|257
1613963400000|2021-02-22 03:10:00|41633.3|41613.3|41663|41643|41663|41643|41620.4|41600.4|214
1613963700000|2021-02-22 03:15:00|41660.5|41640.5|41700.4|41680.4|41758|41738|41655.4|41635.4|356
1613964000000|2021-02-22 03:20:00|41697.9|41677.9|41680.5|41660.5|41697.9|41677.9|41623|41603|327
1613964300000|2021-02-22 03:25:00|41680.6|41660.6|41680.1|41660.1|41695.2|41675.2|41648|41628|220
1613964600000|2021-02-22 03:30:00|41679.8|41659.8|41680.2|41660.2|41680.4|41660.4|41627.7|41607.7|139
1613964900000|2021-02-22 03:35:00|41675.2|41655.2|41745.2|41725.2|41747.6|41727.6|41675.1|41655.1|209
1613965200000|2021-02-22 03:40:00|41747.6|41727.6|41782.7|41762.7|41787.7|41767.7|41702.6|41682.6|241
1613965500000|2021-02-22 03:45:00|41782.9|41762.9|41757.7|41737.7|41782.9|41762.9|41727.6|41707.6|118
1613965800000|2021-02-22 03:50:00|41755.2|41735.2|41772.7|41752.7|41792.7|41772.7|41755.1|41735.1|197
1613966100000|2021-02-22 03:55:00|41775.1|41755.1|41790.2|41770.2|41810.4|41790.4|41757.6|41737.6|120
1613966400000|2021-02-22 04:00:00|41792.6|41772.6|41782.7|41762.7|41800.4|41780.4|41765.2|41745.2|145
1613966700000|2021-02-22 04:05:00|41777.7|41757.7|41778|41758|41815.1|41795.1|41755.4|41735.4|208
1613967000000|2021-02-22 04:10:00|41777.9|41757.9|41757.7|41737.7|41792.7|41772.7|41757.7|41737.7|93
1613967300000|2021-02-22 04:15:00|41760.2|41740.2|41792.6|41772.6|41792.6|41772.6|41750.1|41730.1|94
1613967600000|2021-02-22 04:20:00|41792.7|41772.7|41732.9|41712.9|41795.4|41775.4|41732.9|41712.9|90
1613967900000|2021-02-22 04:25:00|41732.7|41712.7|41757.8|41737.8|41765.2|41745.2|41730.2|41710.2|147
1613968200000|2021-02-22 04:30:00|41760.1|41740.1|41785.3|41765.3|41785.4|41765.4|41757.8|41737.8|117
1613968500000|2021-02-22 04:35:00|41785.1|41765.1|41767.8|41747.8|41785.4|41765.4|41757.6|41737.6|99
1613968800000|2021-02-22 04:40:00|41765.1|41745.1|41747.8|41727.8|41770.1|41750.1|41747.8|41727.8|82
1613969100000|2021-02-22 04:45:00|41750.1|41730.1|41750.1|41730.1|41770.1|41750.1|41747.6|41727.6|83
1613969400000|2021-02-22 04:50:00|41747.8|41727.8|41775.1|41755.1|41797.6|41777.6|41747.8|41727.8|269
1613969700000|2021-02-22 04:55:00|41775|41755|41762.5|41742.5|41785|41765|41757.5|41737.5|233
1613970000000|2021-02-22 05:00:00|41762.6|41742.6|41834.9|41814.9|41840.1|41820.1|41762.5|41742.5|295
1613970300000|2021-02-22 05:05:00|41835|41815|41885|41865|41897.5|41877.5|41832.5|41812.5|251
1613970600000|2021-02-22 05:10:00|41894.9|41874.9|41895|41875|41979.7|41959.7|41892.4|41872.4|257
1613970900000|2021-02-22 05:15:00|41894.9|41874.9|41934.9|41914.9|41937.5|41917.5|41865.1|41845.1|170
1613971200000|2021-02-22 05:20:00|41932.5|41912.5|42025|42005|42025|42005|41910|41890|207
1613971500000|2021-02-22 05:25:00|42029.9|42009.9|42040|42020|42054.9|42034.9|42012.8|41992.8|218
1613971800000|2021-02-22 05:30:00|42042.5|42022.5|42017.6|41997.6|42205|42185|42012.6|41992.6|470
1613972100000|2021-02-22 05:35:00|42017.8|41997.8|41842.6|41822.6|42032.6|42012.6|41832.8|41812.8|322
1613972400000|2021-02-22 05:40:00|41840.1|41820.1|41792.6|41772.6|41880.1|41860.1|41762.5|41742.5|411
1613972700000|2021-02-22 05:45:00|41792.5|41772.5|41657.3|41637.3|41837.5|41817.5|41655|41635|567
1613973000000|2021-02-22 05:50:00|41654.9|41634.9|41762.3|41742.3|41777.4|41757.4|41610|41590|391
1613973300000|2021-02-22 05:55:00|41762.4|41742.4|41819.6|41799.6|41827.4|41807.4|41754.8|41734.8|147
1613973600000|2021-02-22 06:00:00|41822|41802|41792.3|41772.3|41822.1|41802.1|41697.3|41677.3|252
1613973900000|2021-02-22 06:05:00|41789.9|41769.9|41747.3|41727.3|41789.9|41769.9|41734.6|41714.6|150
1613974200000|2021-02-22 06:10:00|41742.4|41722.4|41764.6|41744.6|41782|41762|41742.4|41722.4|339
1613974500000|2021-02-22 06:15:00|41764.9|41744.9|41872.1|41852.1|41887.1|41867.1|41747.1|41727.1|186
1613974800000|2021-02-22 06:20:00|41869.8|41849.8|41952.1|41932.1|41994.8|41974.8|41867.1|41847.1|282
1613975100000|2021-02-22 06:25:00|41957.1|41937.1|41937.3|41917.3|42004.8|41984.8|41934.8|41914.8|154
1613975400000|2021-02-22 06:30:00|41937.1|41917.1|41799.8|41779.8|41952.3|41932.3|41799.8|41779.8|242
1613975700000|2021-02-22 06:35:00|41799.6|41779.6|41849.5|41829.5|41867.4|41847.4|41799.6|41779.6|126
1613976000000|2021-02-22 06:40:00|41847.1|41827.1|41822.3|41802.3|41852|41832|41799.6|41779.6|82
1613976300000|2021-02-22 06:45:00|41824.6|41804.6|41762.1|41742.1|41827.1|41807.1|41749.9|41729.9|90
1613976600000|2021-02-22 06:50:00|41759.8|41739.8|41650.2|41630.2|41772.5|41752.5|41647.7|41627.7|266
1613976900000|2021-02-22 06:55:00|41652.5|41632.5|41682.8|41662.8|41702.9|41682.9|41650.2|41630.2|343
1613977200000|2021-02-22 07:00:00|41682.7|41662.7|41570|41550|41682.8|41662.8|41565|41545|292
1613977500000|2021-02-22 07:05:00|41572.4|41552.4|41544.9|41524.9|41577.3|41557.3|41490|41470|375
1613977800000|2021-02-22 07:10:00|41547.5|41527.5|41582.2|41562.2|41622.4|41602.4|41547.4|41527.4|294
1613978100000|2021-02-22 07:15:00|41577.3|41557.3|41542.2|41522.2|41582.2|41562.2|41542.2|41522.2|163
1613978400000|2021-02-22 07:20:00|41547.2|41527.2|41532|41512|41564.8|41544.8|41527.2|41507.2|554
1613978700000|2021-02-22 07:25:00|41529.7|41509.7|41510.1|41490.1|41532|41512|41489.7|41469.7|201
1613979000000|2021-02-22 07:30:00|41509.9|41489.9|41507.3|41487.3|41514.7|41494.7|41457|41437|225
1613979300000|2021-02-22 07:35:00|41509.7|41489.7|41504.8|41484.8|41532.3|41512.3|41489.8|41469.8|189
1613979600000|2021-02-22 07:40:00|41502.4|41482.4|41472.2|41452.2|41502.4|41482.4|41439.8|41419.8|261
1613979900000|2021-02-22 07:45:00|41467.2|41447.2|41449.8|41429.8|41474.9|41454.9|41429.7|41409.7|224
1613980200000|2021-02-22 07:50:00|41449.9|41429.9|41387|41367|41477.4|41457.4|41352.4|41332.4|264
1613980500000|2021-02-22 07:55:00|41382.3|41362.3|41424.7|41404.7|41429.7|41409.7|41369.8|41349.8|271
1613980800000|2021-02-22 08:00:00|41424.4|41404.4|41224.7|41204.7|41424.4|41404.4|41197.4|41177.4|537
1613981100000|2021-02-22 08:05:00|41232.2|41212.2|41219.9|41199.9|41269.8|41249.8|41217.2|41197.2|343
1613981400000|2021-02-22 08:10:00|41222.3|41202.3|41187.4|41167.4|41237.4|41217.4|41162.3|41142.3|260
1613981700000|2021-02-22 08:15:00|41187.3|41167.3|41139.7|41119.7|41189.8|41169.8|41124.7|41104.7|343
1613982000000|2021-02-22 08:20:00|41139.8|41119.8|41152.2|41132.2|41179.8|41159.8|41087.4|41067.4|458
1613982300000|2021-02-22 08:25:00|41149.7|41129.7|41152.2|41132.2|41182.4|41162.4|41132.3|41112.3|365
1613982600000|2021-02-22 08:30:00|41149.7|41129.7|41112.3|41092.3|41172.3|41152.3|41092.2|41072.2|386
1613982900000|2021-02-22 08:35:00|41114.7|41094.7|41084.8|41064.8|41114.7|41094.7|41074.9|41054.9|295
1613983200000|2021-02-22 08:40:00|41084.7|41064.7|40994.6|40974.6|41089.8|41069.8|40992.3|40972.3|340
1613983500000|2021-02-22 08:45:00|40994.4|40974.4|40982.3|40962.3|41002.2|40982.2|40964.7|40944.7|390
1613983800000|2021-02-22 08:50:00|40982.5|40962.5|40825.1|40805.1|40982.5|40962.5|40812.2|40792.2|632
1613984100000|2021-02-22 08:55:00|40825|40805|40980.1|40960.1|41027.5|41007.5|40787.7|40767.7|710
1613984400000|2021-02-22 09:00:00|40980.2|40960.2|41172.5|41152.5|41242.7|41222.7|40980.2|40960.2|829
1613984700000|2021-02-22 09:05:00|41172.6|41152.6|41055.1|41035.1|41180.1|41160.1|41050.2|41030.2|306
1613985000000|2021-02-22 09:10:00|41052.7|41032.7|41022.5|41002.5|41082.6|41062.6|41022.5|41002.5|281
1613985300000|2021-02-22 09:15:00|41020.1|41000.1|41127.5|41107.5|41167.6|41147.6|40967.5|40947.5|551
1613985600000|2021-02-22 09:20:00|41125|41105|41107.6|41087.6|41180.3|41160.3|41092.6|41072.6|288
1613985900000|2021-02-22 09:25:00|41102.6|41082.6|41017.6|40997.6|41102.6|41082.6|41017.6|40997.6|187
1613986200000|2021-02-22 09:30:00|41017.7|40997.7|41060.1|41040.1|41067.8|41047.8|41007.3|40987.3|149
1613986500000|2021-02-22 09:35:00|41057.5|41037.5|41050.2|41030.2|41057.6|41037.6|41025.2|41005.2|149
1613986800000|2021-02-22 09:40:00|41052.6|41032.6|41022.6|41002.6|41055.2|41035.2|41012.6|40992.6|96
1613987100000|2021-02-22 09:45:00|41022.7|41002.7|41082.6|41062.6|41087.6|41067.6|41022.5|41002.5|127
1613987400000|2021-02-22 09:50:00|41082.5|41062.5|41045.2|41025.2|41082.7|41062.7|41032.6|41012.6|112
1613987700000|2021-02-22 09:55:00|41042.7|41022.7|41107.5|41087.5|41107.5|41087.5|41037.6|41017.6|97
1613988000000|2021-02-22 10:00:00|41105|41085|41162.6|41142.6|41162.7|41142.7|41105|41085|173
1613988300000|2021-02-22 10:05:00|41162.7|41142.7|41167.2|41147.2|41170.2|41150.2|41122.6|41102.6|214
1613988600000|2021-02-22 10:10:00|41162.2|41142.2|41142.4|41122.4|41162.2|41142.2|41127.4|41107.4|123
1613988900000|2021-02-22 10:15:00|41142.2|41122.2|41107.4|41087.4|41162.6|41142.6|41107.4|41087.4|166
1613989200000|2021-02-22 10:20:00|41107.2|41087.2|41097.1|41077.1|41144.9|41124.9|41092|41072|483
1613989500000|2021-02-22 10:25:00|41099.7|41079.7|41042|41022|41112.1|41092.1|41042|41022|154
1613989800000|2021-02-22 10:30:00|41042.1|41022.1|41027.1|41007.1|41077.4|41057.4|41027.1|41007.1|148
1613990100000|2021-02-22 10:35:00|41024.7|41004.7|41022.1|41002.1|41039.7|41019.7|41019.5|40999.5|131
1613990400000|2021-02-22 10:40:00|41022|41002|40962.2|40942.2|41022|41002|40949.5|40929.5|195
1613990700000|2021-02-22 10:45:00|40962.1|40942.1|40922|40902|40962.1|40942.1|40901.9|40881.9|350
1613991000000|2021-02-22 10:50:00|40919.6|40899.6|40937|40917|40957.1|40937.1|40919.5|40899.5|174
1613991300000|2021-02-22 10:55:00|40937.1|40917.1|40949.5|40929.5|40959.6|40939.6|40929.5|40909.5|136
1613991600000|2021-02-22 11:00:00|40952.1|40932.1|41019.5|40999.5|41022.1|41002.1|40952.1|40932.1|190
1613991900000|2021-02-22 11:05:00|41014.5|40994.5|40999.5|40979.5|41022|41002|40982.1|40962.1|211
1613992200000|2021-02-22 11:10:00|40999.4|40979.4|41104.5|41084.5|41112.1|41092.1|40991.9|40971.9|251
1613992500000|2021-02-22 11:15:00|41102.1|41082.1|41092.3|41072.3|41109.6|41089.6|41069.6|41049.6|148
1613992800000|2021-02-22 11:20:00|41092.4|41072.4|41102.1|41082.1|41109.6|41089.6|41042.1|41022.1|242
1613993100000|2021-02-22 11:25:00|41104.5|41084.5|41174.6|41154.6|41187|41167|41104.5|41084.5|390
1613993400000|2021-02-22 11:30:00|41174.8|41154.8|41154.4|41134.4|41174.8|41154.8|41122.1|41102.1|412
1613993700000|2021-02-22 11:35:00|41154.3|41134.3|41097|41077|41154.4|41134.4|41072.1|41052.1|123
1613994000000|2021-02-22 11:40:00|41097.1|41077.1|41182|41162|41207.1|41187.1|41097.1|41077.1|286
1613994300000|2021-02-22 11:45:00|41182.1|41162.1|41247.2|41227.2|41292.1|41272.1|41179.5|41159.5|417
1613994600000|2021-02-22 11:50:00|41247|41227|41214.5|41194.5|41287.3|41267.3|41214.5|41194.5|168
1613994900000|2021-02-22 11:55:00|41212|41192|41232|41212|41252.4|41232.4|41212|41192|121
1613995200000|2021-02-22 12:00:00|41231.9|41211.9|41202.2|41182.2|41247.2|41227.2|41202.2|41182.2|306
1613995500000|2021-02-22 12:05:00|41202|41182|41157.2|41137.2|41202|41182|41154.5|41134.5|171
1613995800000|2021-02-22 12:10:00|41154.7|41134.7|41137.2|41117.2|41182.2|41162.2|41114.5|41094.5|272
1613996100000|2021-02-22 12:15:00|41139.5|41119.5|41154.5|41134.5|41159.8|41139.8|41069.7|41049.7|510
1613996400000|2021-02-22 12:20:00|41152.2|41132.2|41077.3|41057.3|41157.2|41137.2|41077.3|41057.3|183
1613996700000|2021-02-22 12:25:00|41077.2|41057.2|41132.3|41112.3|41142|41122|41049.7|41029.7|209
1613997000000|2021-02-22 12:30:00|41132.4|41112.4|41146.8|41126.8|41157.2|41137.2|41107.3|41087.3|405
1613997300000|2021-02-22 12:35:00|41149.3|41129.3|41141.9|41121.9|41179.5|41159.5|41136.9|41116.9|218
1613997600000|2021-02-22 12:40:00|41136.9|41116.9|41081.9|41061.9|41136.9|41116.9|41081.9|41061.9|184
1613997900000|2021-02-22 12:45:00|41082.1|41062.1|41174.4|41154.4|41177.2|41157.2|41081.9|41061.9|138
1613998200000|2021-02-22 12:50:00|41174.3|41154.3|41186.9|41166.9|41199.4|41179.4|41161.9|41141.9|170
1613998500000|2021-02-22 12:55:00|41186.8|41166.8|41191.9|41171.9|41214.4|41194.4|41176.9|41156.9|248
1613998800000|2021-02-22 13:00:00|41191.8|41171.8|41311.8|41291.8|41414.3|41394.3|41174.4|41154.4|1660
1613999100000|2021-02-22 13:05:00|41309.3|41289.3|41384.2|41364.2|41406.9|41386.9|41261.9|41241.9|790
1613999400000|2021-02-22 13:10:00|41381.9|41361.9|41396.9|41376.9|41396.9|41376.9|41254.3|41234.3|1306
1613999700000|2021-02-22 13:15:00|41394.4|41374.4|41351.9|41331.9|41404.6|41384.6|41301.8|41281.8|961
1614000000000|2021-02-22 13:20:00|41347.1|41327.1|41349.4|41329.4|41371.8|41351.8|41306.9|41286.9|605
1614000300000|2021-02-22 13:25:00|41351.8|41331.8|41019.2|40999.2|41351.8|41331.8|40974.1|40954.1|1736
1614000600000|2021-02-22 13:30:00|41016.8|40996.8|41046.8|41026.8|41104.1|41084.1|40874.3|40854.3|1662
1614000900000|2021-02-22 13:35:00|41049.2|41029.2|41244.5|41224.5|41249.5|41229.5|41049.2|41029.2|1266
1614001200000|2021-02-22 13:40:00|41249.5|41229.5|41404.2|41384.2|41454.5|41434.5|41244.3|41224.3|1609
1614001500000|2021-02-22 13:45:00|41401.8|41381.8|41334.2|41314.2|41432.1|41412.1|41306.7|41286.7|1328
1614001800000|2021-02-22 13:50:00|41331.8|41311.8|41364.5|41344.5|41394.2|41374.2|41291.7|41271.7|749
1614002100000|2021-02-22 13:55:00|41361.8|41341.8|41419.2|41399.2|41451.7|41431.7|41322|41302|1247
1614002400000|2021-02-22 14:00:00|41419.1|41399.1|41234.2|41214.2|41421.7|41401.7|41234.2|41214.2|1032
1614002700000|2021-02-22 14:05:00|41236.5|41216.5|41261.5|41241.5|41324.1|41304.1|41234|41214|693
1614003000000|2021-02-22 14:10:00|41261.2|41241.2|41206.5|41186.5|41299|41279|41204|41184|1639
1614003300000|2021-02-22 14:15:00|41203.9|41183.9|41171.5|41151.5|41246.5|41226.5|41096.4|41076.4|864
1614003600000|2021-02-22 14:20:00|41171.4|41151.4|41236.5|41216.5|41279|41259|41149|41129|610
1614003900000|2021-02-22 14:25:00|41236.4|41216.4|41211.1|41191.1|41246.5|41226.5|41186.4|41166.4|474
1614004200000|2021-02-22 14:30:00|41213.8|41193.8|41208.9|41188.9|41293.6|41273.6|41206.5|41186.5|562
1614004500000|2021-02-22 14:35:00|41206.5|41186.5|41279|41259|41333.9|41313.9|41176.4|41156.4|752
1614004800000|2021-02-22 14:40:00|41276.6|41256.6|41181.7|41161.7|41276.6|41256.6|41181.7|41161.7|951
1614005100000|2021-02-22 14:45:00|41184.2|41164.2|41269.1|41249.1|41279.4|41259.4|41121.7|41101.7|650
1614005400000|2021-02-22 14:50:00|41269.2|41249.2|41351.9|41331.9|41374.3|41354.3|41242|41222|620
1614005700000|2021-02-22 14:55:00|41351.6|41331.6|41281.8|41261.8|41356.6|41336.6|41278.9|41258.9|506
1614006000000|2021-02-22 15:00:00|41281.6|41261.6|41314.3|41294.3|41324.4|41304.4|41224.3|41204.3|542
1614006300000|2021-02-22 15:05:00|41316.8|41296.8|41529.3|41509.3|41571.9|41551.9|41309.3|41289.3|686
1614006600000|2021-02-22 15:10:00|41529.4|41509.4|41676.6|41656.6|41696.9|41676.9|41529.4|41509.4|800
1614006900000|2021-02-22 15:15:00|41674.3|41654.3|41611.6|41591.6|41726.8|41706.8|41594.3|41574.3|857
1614007200000|2021-02-22 15:20:00|41611.5|41591.5|41606.8|41586.8|41634.4|41614.4|41554.1|41534.1|642
1614007500000|2021-02-22 15:25:00|41606.9|41586.9|41624.4|41604.4|41641.8|41621.8|41596.8|41576.8|324
1614007800000|2021-02-22 15:30:00|41616.8|41596.8|41426.5|41406.5|41616.8|41596.8|41411.7|41391.7|1248
1614008100000|2021-02-22 15:35:00|41424|41404|41374|41354|41424|41404|41291.3|41271.3|835
1614008400000|2021-02-22 15:40:00|41366.4|41346.4|41349.2|41329.2|41381.7|41361.7|41321.2|41301.2|422
1614008700000|2021-02-22 15:45:00|41351.7|41331.7|41291.5|41271.5|41356.3|41336.3|41248.9|41228.9|763
1614009000000|2021-02-22 15:50:00|41291.4|41271.4|41196.5|41176.5|41291.4|41271.4|41163.9|41143.9|457
1614009300000|2021-02-22 15:55:00|41196.4|41176.4|41264.2|41244.2|41281.4|41261.4|41196.4|41176.4|766
1614009600000|2021-02-22 16:00:00|41264|41244|41188.8|41168.8|41266.7|41246.7|41186.4|41166.4|319
1614009900000|2021-02-22 16:05:00|41191.4|41171.4|41218.8|41198.8|41256.6|41236.6|41189|41169|404
1614010200000|2021-02-22 16:10:00|41216.4|41196.4|41311.4|41291.4|41311.4|41291.4|41201.2|41181.2|395
1614010500000|2021-02-22 16:15:00|41311.3|41291.3|41351.4|41331.4|41371.4|41351.4|41303.8|41283.8|445
1614010800000|2021-02-22 16:20:00|41351.3|41331.3|41311.4|41291.4|41371.4|41351.4|41296.3|41276.3|321
1614011100000|2021-02-22 16:25:00|41311.3|41291.3|41281.4|41261.4|41318.8|41298.8|41258.8|41238.8|459
1614011400000|2021-02-22 16:30:00|41286.2|41266.2|41243.7|41223.7|41286.4|41266.4|41236.3|41216.3|246
1614011700000|2021-02-22 16:35:00|41243.8|41223.8|41333.8|41313.8|41336.3|41316.3|41231.2|41211.2|486
1614012000000|2021-02-22 16:40:00|41334|41314|41346.5|41326.5|41356.2|41336.2|41321.3|41301.3|235
1614012300000|2021-02-22 16:45:00|41349|41329|41389|41369|41416.7|41396.7|41341.6|41321.6|443
1614012600000|2021-02-22 16:50:00|41389.1|41369.1|41363.8|41343.8|41431.7|41411.7|41351.2|41331.2|471
1614012900000|2021-02-22 16:55:00|41361.5|41341.5|41381.5|41361.5|41411.5|41391.5|41356.2|41336.2|590
1614013200000|2021-02-22 17:00:00|41381.3|41361.3|41316.1|41296.1|41386.6|41366.6|41311.1|41291.1|459
1614013500000|2021-02-22 17:05:00|41316|41296|41296.2|41276.2|41341.2|41321.2|41296.2|41276.2|862
1614013800000|2021-02-22 17:10:00|41301.2|41281.2|41306.1|41286.1|41306.4|41286.4|41273.6|41253.6|434
1614014100000|2021-02-22 17:15:00|41306.2|41286.2|41319|41299|41333.6|41313.6|41303.7|41283.7|586
1614014400000|2021-02-22 17:20:00|41318.9|41298.9|41386.4|41366.4|41393.9|41373.9|41316.5|41296.5|391
1614014700000|2021-02-22 17:25:00|41386.2|41366.2|41376.5|41356.5|41391.5|41371.5|41363.7|41343.7|207
1614015000000|2021-02-22 17:30:00|41379|41359|41388.9|41368.9|41389|41369|41369|41349|144
1614015300000|2021-02-22 17:35:00|41389|41369|41391.4|41371.4|41409|41389|41386.5|41366.5|224
1614015600000|2021-02-22 17:40:00|41391.5|41371.5|41378.9|41358.9|41411.3|41391.3|41371.1|41351.1|177
1614015900000|2021-02-22 17:45:00|41381.3|41361.3|41396.3|41376.3|41403.8|41383.8|41366.3|41346.3|180
1614016200000|2021-02-22 17:50:00|41396.4|41376.4|41428.8|41408.8|41431.1|41411.1|41393.9|41373.9|383
1614016500000|2021-02-22 17:55:00|41431.3|41411.3|41518.8|41498.8|41558.8|41538.8|41371.4|41351.4|1338
1614016800000|2021-02-22 18:00:00|41516.3|41496.3|41454|41434|41516.3|41496.3|41448.9|41428.9|964
1614017100000|2021-02-22 18:05:00|41451.5|41431.5|41446.4|41426.4|41474|41454|41428.9|41408.9|307
1614017400000|2021-02-22 18:10:00|41448.8|41428.8|41431.2|41411.2|41461.4|41441.4|41429|41409|224
1614017700000|2021-02-22 18:15:00|41428.8|41408.8|41436.2|41416.2|41451.3|41431.3|41411.2|41391.2|146
1614018000000|2021-02-22 18:20:00|41436|41416|41451.3|41431.3|41456.2|41436.2|41433.7|41413.7|127
1614018300000|2021-02-22 18:25:00|41448.9|41428.9|41461.3|41441.3|41461.4|41441.4|41428.9|41408.9|254
1614018600000|2021-02-22 18:30:00|41458.9|41438.9|41438.9|41418.9|41488.8|41468.8|41438.9|41418.9|116
1614018900000|2021-02-22 18:35:00|41436.5|41416.5|41458.9|41438.9|41461.3|41441.3|41429|41409|160
1614019200000|2021-02-22 18:40:00|41456.5|41436.5|41446.6|41426.6|41469|41449|41444|41424|139
1614019500000|2021-02-22 18:45:00|41451.5|41431.5|41511.6|41491.6|41511.6|41491.6|41441.4|41421.4|108
1614019800000|2021-02-22 18:50:00|41519|41499|41558.6|41538.6|41566.3|41546.3|41506.5|41486.5|185
1614020100000|2021-02-22 18:55:00|41558.7|41538.7|41513.7|41493.7|41588.6|41568.6|41513.7|41493.7|276
1614020400000|2021-02-22 19:00:00|41513.6|41493.6|41506.2|41486.2|41528.7|41508.7|41483.7|41463.7|62
1614020700000|2021-02-22 19:05:00|41508.7|41488.7|41523.7|41503.7|41533.7|41513.7|41508.7|41488.7|49
1614021000000|2021-02-22 19:10:00|41523.6|41503.6|41508.7|41488.7|41528.7|41508.7|41506.2|41486.2|36
1614021300000|2021-02-22 19:15:00|41508.8|41488.8|41543.9|41523.9|41543.9|41523.9|41493.7|41473.7|71
1614021600000|2021-02-22 19:20:00|41531.2|41511.2|41561.2|41541.2|41561.3|41541.3|41526.3|41506.3|75
1614021900000|2021-02-22 19:25:00|41561.3|41541.3|41578.9|41558.9|41578.9|41558.9|41556.3|41536.3|41
1614022200000|2021-02-22 19:30:00|41578.8|41558.8|41558.6|41538.6|41578.8|41558.8|41556.1|41536.1|58
1614022500000|2021-02-22 19:35:00|41558.5|41538.5|41536.1|41516.1|41558.5|41538.5|41521.2|41501.2|80
1614022800000|2021-02-22 19:40:00|41536|41516|41553.6|41533.6|41558.7|41538.7|41533.6|41513.6|68
1614023100000|2021-02-22 19:45:00|41551.1|41531.1|41533.7|41513.7|41553.6|41533.6|41533.7|41513.7|93
1614023400000|2021-02-22 19:50:00|41531.2|41511.2|41528.5|41508.5|41556.2|41536.2|41526|41506|50
1614023700000|2021-02-22 19:55:00|41528.6|41508.6|41521.1|41501.1|41533.7|41513.7|41516.2|41496.2|32
1614024000000|2021-02-22 20:00:00|41518.7|41498.7|41501.1|41481.1|41531.2|41511.2|41501|41481|63
1614024300000|2021-02-22 20:05:00|41498.7|41478.7|41483.7|41463.7|41501.5|41481.5|41466.1|41446.1|81
1614024600000|2021-02-22 20:10:00|41483.6|41463.6|41468.7|41448.7|41483.6|41463.6|41468.7|41448.7|37
1614024900000|2021-02-22 20:15:00|41468.8|41448.8|41483.6|41463.6|41496.3|41476.3|41468.7|41448.7|34
1614025200000|2021-02-22 20:20:00|41483.5|41463.5|41451.2|41431.2|41488.7|41468.7|41431.4|41411.4|79
1614025500000|2021-02-22 20:25:00|41453.9|41433.9|41448.7|41428.7|41473.7|41453.7|41448.7|41428.7|156
1614025800000|2021-02-22 20:30:00|41448.9|41428.9|41441.2|41421.2|41471.2|41451.2|41438.9|41418.9|142
1614026100000|2021-02-22 20:35:00|41438.7|41418.7|41431.1|41411.1|41441.4|41421.4|41393.9|41373.9|259
1614026400000|2021-02-22 20:40:00|41428.7|41408.7|41446.3|41426.3|41456.3|41436.3|41416.4|41396.4|85
1614026700000|2021-02-22 20:45:00|41446.4|41426.4|41459|41439|41459|41439|41441.3|41421.3|123
1614027000000|2021-02-22 20:50:00|41458.9|41438.9|41443.6|41423.6|41461.3|41441.3|41431.4|41411.4|61
1614027300000|2021-02-22 20:55:00|41441.3|41421.3|41393.6|41373.6|41443.8|41423.8|41386|41366|209
1614027600000|2021-02-22 21:00:00|41391.4|41371.4|41406.3|41386.3|41428.9|41408.9|41391.3|41371.3|133
1614027900000|2021-02-22 21:05:00|41406.2|41386.2|41356.3|41336.3|41406.5|41386.5|41348.8|41328.8|100
1614028200000|2021-02-22 21:10:00|41353.8|41333.8|41323.8|41303.8|41353.8|41333.8|41311.2|41291.2|87
1614028500000|2021-02-22 21:15:00|41323.9|41303.9|41298.5|41278.5|41323.9|41303.9|41298.5|41278.5|66
1614028800000|2021-02-22 21:20:00|41296.2|41276.2|41288.9|41268.9|41296.2|41276.2|41288.8|41268.8|24
1614029100000|2021-02-22 21:25:00|41291.3|41271.3|41368.7|41348.7|41368.7|41348.7|41283.6|41263.6|98
1614029400000|2021-02-22 21:30:00|41368.8|41348.8|41361.2|41341.2|41376.3|41356.3|41353.8|41333.8|51
1614029700000|2021-02-22 21:35:00|41361.3|41341.3|41406.3|41386.3|41418.8|41398.8|41361.3|41341.3|66
1614030000000|2021-02-22 21:40:00|41403.8|41383.8|41431.2|41411.2|41431.2|41411.2|41403.8|41383.8|41
1614030300000|2021-02-22 21:45:00|41448.8|41428.8|41498.8|41478.8|41498.8|41478.8|41443.8|41423.8|123
1614030600000|2021-02-22 21:50:00|41501.3|41481.3|41488.8|41468.8|41508.8|41488.8|41473.9|41453.9|76
1614030900000|2021-02-22 21:55:00|41491.2|41471.2|41561.3|41541.3|41563.9|41543.9|41491.2|41471.2|140
1614034800000|2021-02-22 23:00:00|41615.8|41595.8|41491.5|41471.5|41615.8|41595.8|41491.2|41471.2|81
1614035100000|2021-02-22 23:05:00|41491.3|41471.3|41566.3|41546.3|41566.3|41546.3|41491.3|41471.3|116
1614035400000|2021-02-22 23:10:00|41566.2|41546.2|41556.2|41536.2|41591.5|41571.5|41553.8|41533.8|81
1614035700000|2021-02-22 23:15:00|41556.3|41536.3|41538.8|41518.8|41558.7|41538.7|41538.8|41518.8|35
1614036000000|2021-02-22 23:20:00|41541.2|41521.2|41528.9|41508.9|41549|41529|41528.9|41508.9|28
1614036300000|2021-02-22 23:25:00|41531.2|41511.2|41541.5|41521.5|41546.4|41526.4|41528.9|41508.9|35
1614036600000|2021-02-22 23:30:00|41541.4|41521.4|41491.5|41471.5|41541.4|41521.4|41491.5|41471.5|29
1614036900000|2021-02-22 23:35:00|41494|41474|41506.4|41486.4|41506.5|41486.5|41491.5|41471.5|31
1614037200000|2021-02-22 23:40:00|41504|41484|41504|41484|41506.5|41486.5|41501.4|41481.4|19
1614037500000|2021-02-22 23:45:00|41506.5|41486.5|41516.5|41496.5|41516.5|41496.5|41504|41484|12
1614037800000|2021-02-22 23:50:00|41516.4|41496.4|41496.5|41476.5|41516.4|41496.4|41496.5|41476.5|24
1614038100000|2021-02-22 23:55:00|41494|41474|41458.8|41438.8|41496.5|41476.5|41448.9|41428.9|57
1614038400000|2021-02-23 00:00:00|41456.4|41436.4|41426.3|41406.3|41476.3|41456.3|41426.3|41406.3|77
1614038700000|2021-02-23 00:05:00|41423.9|41403.9|41381.5|41361.5|41433.9|41413.9|41381.5|41361.5|89
1614039000000|2021-02-23 00:10:00|41379|41359|41393.9|41373.9|41416.4|41396.4|41366.6|41346.6|51
1614039300000|2021-02-23 00:15:00|41394|41374|41416.4|41396.4|41421.4|41401.4|41394|41374|17
1614039600000|2021-02-23 00:20:00|41414|41394|41411.5|41391.5|41426.5|41406.5|41393.9|41373.9|68
1614039900000|2021-02-23 00:25:00|41414|41394|41394|41374|41426.4|41406.4|41391.5|41371.5|42
1614040200000|2021-02-23 00:30:00|41396.5|41376.5|41388.9|41368.9|41398.9|41378.9|41381.4|41361.4|17
1614040500000|2021-02-23 00:35:00|41391.3|41371.3|41396.5|41376.5|41406.5|41386.5|41388.9|41368.9|50
1614040800000|2021-02-23 00:40:00|41396.4|41376.4|41411.4|41391.4|41411.4|41391.4|41394|41374|25
1614041100000|2021-02-23 00:45:00|41413.9|41393.9|41411.3|41391.3|41416.4|41396.4|41401.3|41381.3|21
1614041400000|2021-02-23 00:50:00|41411.4|41391.4|41486.1|41466.1|41491.2|41471.2|41411.3|41391.3|139
1614041700000|2021-02-23 00:55:00|41488.5|41468.5|41486.1|41466.1|41508.7|41488.7|41481.1|41461.1|97
1614042000000|2021-02-23 01:00:00|41486.2|41466.2|41436.2|41416.2|41533.6|41513.6|41398.7|41378.7|653
1614042300000|2021-02-23 01:05:00|41436.3|41416.3|41391.2|41371.2|41451.3|41431.3|41371.3|41351.3|378
1614042600000|2021-02-23 01:10:00|41391.3|41371.3|41481.2|41461.2|41481.2|41461.2|41391.2|41371.2|385
1614042900000|2021-02-23 01:15:00|41481.3|41461.3|41403.9|41383.9|41481.3|41461.3|41398.9|41378.9|418
1614043200000|2021-02-23 01:20:00|41403.8|41383.8|41408.9|41388.9|41431.4|41411.4|41378.9|41358.9|207
1614043500000|2021-02-23 01:25:00|41409|41389|41406.4|41386.4|41418.9|41398.9|41363.9|41343.9|257
1614043800000|2021-02-23 01:30:00|41404|41384|41384|41364|41453.9|41433.9|41381.3|41361.3|253
1614044100000|2021-02-23 01:35:00|41386.4|41366.4|41441.3|41421.3|41441.3|41421.3|41378.9|41358.9|204
1614044400000|2021-02-23 01:40:00|41441.4|41421.4|41478.9|41458.9|41501.4|41481.4|41428.9|41408.9|235
1614044700000|2021-02-23 01:45:00|41481.5|41461.5|41496.3|41476.3|41519.1|41499.1|41478.8|41458.8|285
1614045000000|2021-02-23 01:50:00|41498.7|41478.7|41536.2|41516.2|41538.7|41518.7|41483.8|41463.8|251
1614045300000|2021-02-23 01:55:00|41538.7|41518.7|41668.8|41648.8|41693.7|41673.7|41538.7|41518.7|632
1614045600000|2021-02-23 02:00:00|41666.5|41646.5|41554|41534|41666.5|41646.5|41536.3|41516.3|538
1614045900000|2021-02-23 02:05:00|41556.3|41536.3|41588.9|41568.9|41593.6|41573.6|41543.7|41523.7|220
1614046200000|2021-02-23 02:10:00|41591.2|41571.2|41656.2|41636.2|41656.2|41636.2|41581.5|41561.5|394
1614046500000|2021-02-23 02:15:00|41651.4|41631.4|41621.4|41601.4|41651.4|41631.4|41608.9|41588.9|110
1614046800000|2021-02-23 02:20:00|41619|41599|41659|41639|41664|41644|41609|41589|67
1614047100000|2021-02-23 02:25:00|41658.9|41638.9|41653.9|41633.9|41659|41639|41631.6|41611.6|51
1614047400000|2021-02-23 02:30:00|41656.5|41636.5|41713.9|41693.9|41806.3|41786.3|41654.1|41634.1|436
1614047700000|2021-02-23 02:35:00|41718.8|41698.8|41796.4|41776.4|41868.7|41848.7|41691.3|41671.3|543
1614048000000|2021-02-23 02:40:00|41796.5|41776.5|41806.6|41786.6|41816.5|41796.5|41759.1|41739.1|418
1614048300000|2021-02-23 02:45:00|41803.9|41783.9|41853.8|41833.8|41866.4|41846.4|41799.1|41779.1|664
1614048600000|2021-02-23 02:50:00|41851.4|41831.4|41951.5|41931.5|41974|41954|41848.8|41828.8|922
1614048900000|2021-02-23 02:55:00|41951.4|41931.4|42036.4|42016.4|42104|42084|41923.5|41903.5|928
1614049200000|2021-02-23 03:00:00|42033.9|42013.9|42036.6|42016.6|42066.5|42046.5|41958.9|41938.9|607
1614049500000|2021-02-23 03:05:00|42036.5|42016.5|41934|41914|42066.5|42046.5|41929|41909|724
1614049800000|2021-02-23 03:10:00|41929.1|41909.1|41971.4|41951.4|42036.4|42016.4|41911.5|41891.5|568
1614050100000|2021-02-23 03:15:00|41969|41949|41739|41719|42013.8|41993.8|41738.9|41718.9|658
1614050400000|2021-02-23 03:20:00|41736.6|41716.6|41858.9|41838.9|41869|41849|41718.9|41698.9|855
1614050700000|2021-02-23 03:25:00|41861.4|41841.4|41926.4|41906.4|41951.3|41931.3|41856.5|41836.5|478
1614051000000|2021-02-23 03:30:00|41926.5|41906.5|41911.4|41891.4|41928.9|41908.9|41893.9|41873.9|110
1614051300000|2021-02-23 03:35:00|41909|41889|41929|41909|41929|41909|41891.5|41871.5|101
1614051600000|2021-02-23 03:40:00|41926.6|41906.6|41916.6|41896.6|41961.5|41941.5|41916.5|41896.5|110
1614051900000|2021-02-23 03:45:00|41921.5|41901.5|41899.1|41879.1|41931.5|41911.5|41894|41874|81
1614052200000|2021-02-23 03:50:00|41901.5|41881.5|41901.5|41881.5|41914.1|41894.1|41891.7|41871.7|56
1614052500000|2021-02-23 03:55:00|41899|41879|41949.2|41929.2|41951.6|41931.6|41899|41879|83
1614052800000|2021-02-23 04:00:00|41951.6|41931.6|41911.6|41891.6|41951.6|41931.6|41911.6|41891.6|57
1614053100000|2021-02-23 04:05:00|41911.7|41891.7|41906.5|41886.5|41921.5|41901.5|41901.3|41881.3|48
1614053400000|2021-02-23 04:10:00|41906.6|41886.6|41936.5|41916.5|41936.5|41916.5|41906.5|41886.5|33
1614053700000|2021-02-23 04:15:00|41941.5|41921.5|41929|41909|41941.5|41921.5|41926.5|41906.5|27
1614054000000|2021-02-23 04:20:00|41929.1|41909.1|41924.1|41904.1|41934|41914|41908.9|41888.9|43
1614054300000|2021-02-23 04:25:00|41921.6|41901.6|41939.2|41919.2|41939.3|41919.3|41919.3|41899.3|36
1614054600000|2021-02-23 04:30:00|41941.5|41921.5|41946.5|41926.5|41951.7|41931.7|41931.7|41911.7|66
1614054900000|2021-02-23 04:35:00|41946.7|41926.7|41989.2|41969.2|41989.2|41969.2|41931.8|41911.8|117
1614055200000|2021-02-23 04:40:00|41986.8|41966.8|41991.7|41971.7|41994.2|41974.2|41981.7|41961.7|46
1614055500000|2021-02-23 04:45:00|41991.6|41971.6|42001.7|41981.7|42001.8|41981.8|41989.2|41969.2|44
1614055800000|2021-02-23 04:50:00|42001.8|41981.8|42019|41999|42026.6|42006.6|41999.1|41979.1|67
1614056100000|2021-02-23 04:55:00|42021.4|42001.4|42036.5|42016.5|42041.6|42021.6|42016.6|41996.6|55
1614056400000|2021-02-23 05:00:00|42034.1|42014.1|42039|42019|42073.9|42053.9|42021.6|42001.6|152
1614056700000|2021-02-23 05:05:00|42044|42024|41989.1|41969.1|42056.6|42036.6|41981.6|41961.6|178
1614057000000|2021-02-23 05:10:00|41984.3|41964.3|41937|41917|41986.8|41966.8|41937|41917|122
1614057300000|2021-02-23 05:15:00|41939.4|41919.4|41966.7|41946.7|41966.7|41946.7|41926.8|41906.8|111
1614057600000|2021-02-23 05:20:00|41961.8|41941.8|41961.9|41941.9|41979.3|41959.3|41956.9|41936.9|46
1614057900000|2021-02-23 05:25:00|41964.3|41944.3|41949.3|41929.3|41976.8|41956.8|41946.8|41926.8|42
1614058200000|2021-02-23 05:30:00|41949.4|41929.4|42029.1|42009.1|42056.6|42036.6|41944|41924|567
1614058500000|2021-02-23 05:35:00|42029|42009|42136.5|42116.5|42154|42134|41984.2|41964.2|597
1614058800000|2021-02-23 05:40:00|42136.6|42116.6|42049.2|42029.2|42141.5|42121.5|42049.2|42029.2|449
1614059100000|2021-02-23 05:45:00|42051.7|42031.7|42149|42129|42151.6|42131.6|42049.1|42029.1|390
1614059400000|2021-02-23 05:50:00|42146.6|42126.6|42146.4|42126.4|42231.5|42211.5|42094.1|42074.1|543
1614059700000|2021-02-23 05:55:00|42144|42124|42159|42139|42201.2|42181.2|42119|42099|380
1614060000000|2021-02-23 06:00:00|42158.9|42138.9|42276.6|42256.6|42308.9|42288.9|42151.5|42131.5|732
1614060300000|2021-02-23 06:05:00|42274.1|42254.1|42314|42294|42331.6|42311.6|42254|42234|537
1614060600000|2021-02-23 06:10:00|42314.1|42294.1|42226.7|42206.7|42336.5|42316.5|42226.7|42206.7|572
1614060900000|2021-02-23 06:15:00|42224.3|42204.3|42084|42064|42226.6|42206.6|41981.6|41961.6|793
1614061200000|2021-02-23 06:20:00|42086.5|42066.5|41976.5|41956.5|42101.5|42081.5|41966.7|41946.7|327
1614061500000|2021-02-23 06:25:00|41971.5|41951.5|41766.7|41746.7|41971.5|41951.5|41641.3|41621.3|880
1614061800000|2021-02-23 06:30:00|41771.7|41751.7|41896.6|41876.6|41966.5|41946.5|41771.7|41751.7|413
1614062100000|2021-02-23 06:35:00|41899|41879|41801.5|41781.5|41926.7|41906.7|41721.5|41701.5|367
1614062400000|2021-02-23 06:40:00|41798.9|41778.9|41674.2|41654.2|41809.1|41789.1|41626.6|41606.6|427
1614062700000|2021-02-23 06:45:00|41676.5|41656.5|41724.1|41704.1|41756.3|41736.3|41619|41599|473
1614063000000|2021-02-23 06:50:00|41726.5|41706.5|41854.1|41834.1|41881.4|41861.4|41721.4|41701.4|507
1614063300000|2021-02-23 06:55:00|41856.5|41836.5|41873.8|41853.8|41881.5|41861.5|41831.6|41811.6|397
1614063600000|2021-02-23 07:00:00|41871.3|41851.3|41806.3|41786.3|41871.3|41851.3|41756.4|41736.4|269
1614063900000|2021-02-23 07:05:00|41803.8|41783.8|41774|41754|41813.9|41793.9|41771.4|41751.4|117
1614064200000|2021-02-23 07:10:00|41776.4|41756.4|41803.9|41783.9|41808.9|41788.9|41776.4|41756.4|80
1614064500000|2021-02-23 07:15:00|41806.4|41786.4|41789|41769|41811.4|41791.4|41776.4|41756.4|91
1614064800000|2021-02-23 07:20:00|41789.1|41769.1|41766.5|41746.5|41814|41794|41751.6|41731.6|129
1614065100000|2021-02-23 07:25:00|41769|41749|41751.5|41731.5|41771.5|41751.5|41714|41694|188
1614065400000|2021-02-23 07:30:00|41753.9|41733.9|41813.9|41793.9|41814|41794|41746.4|41726.4|144
1614065700000|2021-02-23 07:35:00|41814|41794|41806.4|41786.4|41846.5|41826.5|41806.4|41786.4|171
1614066000000|2021-02-23 07:40:00|41803.9|41783.9|41801.5|41781.5|41816.4|41796.4|41788.9|41768.9|83
1614066300000|2021-02-23 07:45:00|41799.1|41779.1|41844|41824|41844|41824|41799.1|41779.1|257
1614066600000|2021-02-23 07:50:00|41844.1|41824.1|41876.9|41856.9|41884.3|41864.3|41844.1|41824.1|305
1614066900000|2021-02-23 07:55:00|41874.5|41854.5|41841.9|41821.9|41902|41882|41824.4|41804.4|594
1614067200000|2021-02-23 08:00:00|41841.8|41821.8|41826.8|41806.8|41847|41827|41804.5|41784.5|181
1614067500000|2021-02-23 08:05:00|41826.7|41806.7|41736.9|41716.9|41826.9|41806.9|41716.9|41696.9|335
1614067800000|2021-02-23 08:10:00|41734.5|41714.5|41792|41772|41796.7|41776.7|41734.5|41714.5|158
1614068100000|2021-02-23 08:15:00|41794.4|41774.4|41742.1|41722.1|41796.9|41776.9|41726.9|41706.9|177
1614068400000|2021-02-23 08:20:00|41741.9|41721.9|41824.1|41804.1|41829.3|41809.3|41739.4|41719.4|411
1614068700000|2021-02-23 08:25:00|41824|41804|41786.6|41766.6|41854.1|41834.1|41771.7|41751.7|344
1614069000000|2021-02-23 08:30:00|41786.7|41766.7|41779.2|41759.2|41801.7|41781.7|41771.8|41751.8|103
1614069300000|2021-02-23 08:35:00|41776.7|41756.7|41736.8|41716.8|41784.2|41764.2|41734.3|41714.3|147
1614069600000|2021-02-23 08:40:00|41736.7|41716.7|41736.7|41716.7|41771.7|41751.7|41719.2|41699.2|143
1614069900000|2021-02-23 08:45:00|41734.3|41714.3|41739.2|41719.2|41756.8|41736.8|41726.7|41706.7|105
1614070200000|2021-02-23 08:50:00|41739.1|41719.1|41706.7|41686.7|41744.3|41724.3|41694.2|41674.2|107
1614070500000|2021-02-23 08:55:00|41709.1|41689.1|41699.3|41679.3|41714.3|41694.3|41676.8|41656.8|168
1614070800000|2021-02-23 09:00:00|41701.7|41681.7|41451.8|41431.8|41701.7|41681.7|41451.7|41431.7|766
1614071100000|2021-02-23 09:05:00|41454.3|41434.3|41466.9|41446.9|41506.8|41486.8|41379.1|41359.1|848
1614071400000|2021-02-23 09:10:00|41464.4|41444.4|41429.4|41409.4|41474.5|41454.5|41379.4|41359.4|395
1614071700000|2021-02-23 09:15:00|41431.9|41411.9|41551.9|41531.9|41554.4|41534.4|41431.9|41411.9|346
1614072000000|2021-02-23 09:20:00|41554.4|41534.4|41519.4|41499.4|41574.3|41554.3|41479.5|41459.5|287
1614072300000|2021-02-23 09:25:00|41517|41497|41524.4|41504.4|41546.9|41526.9|41479.4|41459.4|186
1614072600000|2021-02-23 09:30:00|41524.5|41504.5|41506.8|41486.8|41569.3|41549.3|41501.9|41481.9|234
1614072900000|2021-02-23 09:35:00|41504.4|41484.4|41519.3|41499.3|41544.4|41524.4|41461.8|41441.8|353
1614073200000|2021-02-23 09:40:00|41521.7|41501.7|41506.9|41486.9|41521.7|41501.7|41487|41467|115
1614073500000|2021-02-23 09:45:00|41509.3|41489.3|41346.8|41326.8|41512|41492|41341.8|41321.8|565
1614073800000|2021-02-23 09:50:00|41346.9|41326.9|41391.8|41371.8|41391.8|41371.8|41336.8|41316.8|344
1614074100000|2021-02-23 09:55:00|41389.2|41369.2|41364.4|41344.4|41394.4|41374.4|41336.8|41316.8|194
1614074400000|2021-02-23 10:00:00|41366.8|41346.8|41334.3|41314.3|41384.2|41364.2|41331.7|41311.7|148
1614074700000|2021-02-23 10:05:00|41331.8|41311.8|41294.2|41274.2|41346.7|41326.7|41284.3|41264.3|275
1614075000000|2021-02-23 10:10:00|41291.8|41271.8|41271.7|41251.7|41346.9|41326.9|41241.8|41221.8|544
1614075300000|2021-02-23 10:15:00|41269.2|41249.2|41266.9|41246.9|41336.9|41316.9|41219.2|41199.2|502
1614075600000|2021-02-23 10:20:00|41271.7|41251.7|41239.3|41219.3|41301.7|41281.7|41236.8|41216.8|336
1614075900000|2021-02-23 10:25:00|41234.5|41214.5|41294.1|41274.1|41299|41279|41232|41212|205
1614076200000|2021-02-23 10:30:00|41291.6|41271.6|41296.7|41276.7|41316.5|41296.5|41263.9|41243.9|169
1614076500000|2021-02-23 10:35:00|41296.6|41276.6|41264.1|41244.1|41311.6|41291.6|41216.6|41196.6|297
1614076800000|2021-02-23 10:40:00|41264.2|41244.2|41256.7|41236.7|41289.1|41269.1|41254.1|41234.1|220
1614077100000|2021-02-23 10:45:00|41256.6|41236.6|41274.1|41254.1|41284.1|41264.1|41239|41219|196
1614077400000|2021-02-23 10:50:00|41276.6|41256.6|41374.1|41354.1|41399.2|41379.2|41264.1|41244.1|336
1614077700000|2021-02-23 10:55:00|41374.2|41354.2|41344.4|41324.4|41386.7|41366.7|41339.4|41319.4|279
1614078000000|2021-02-23 11:00:00|41346.8|41326.8|41311.9|41291.9|41359.3|41339.3|41302|41282|261
1614078300000|2021-02-23 11:05:00|41314.4|41294.4|41349.1|41329.1|41386.8|41366.8|41314.4|41294.4|231
1614078600000|2021-02-23 11:10:00|41351.7|41331.7|41431.7|41411.7|41434.3|41414.3|41351.7|41331.7|272
1614078900000|2021-02-23 11:15:00|41434.3|41414.3|41439.2|41419.2|41441.8|41421.8|41419.2|41399.2|140
1614079200000|2021-02-23 11:20:00|41441.8|41421.8|41476.7|41456.7|41496.9|41476.9|41436.7|41416.7|211
1614079500000|2021-02-23 11:25:00|41476.8|41456.8|41469.3|41449.3|41479.2|41459.2|41439.4|41419.4|116
1614079800000|2021-02-23 11:30:00|41471.8|41451.8|41489.4|41469.4|41494.2|41474.2|41434.3|41414.3|157
1614080100000|2021-02-23 11:35:00|41484.4|41464.4|41489.4|41469.4|41501.7|41481.7|41477.1|41457.1|137
1614080400000|2021-02-23 11:40:00|41487|41467|41494.3|41474.3|41504.4|41484.4|41479.2|41459.2|121
1614080700000|2021-02-23 11:45:00|41491.9|41471.9|41494.3|41474.3|41504.4|41484.4|41489.4|41469.4|70
1614081000000|2021-02-23 11:50:00|41494.2|41474.2|41461.8|41441.8|41504.4|41484.4|41456.8|41436.8|182
1614081300000|2021-02-23 11:55:00|41464.3|41444.3|41507|41487|41509.4|41489.4|41459.4|41439.4|154
1614081600000|2021-02-23 12:00:00|41509.4|41489.4|41504.2|41484.2|41519.4|41499.4|41491.7|41471.7|124
1614081900000|2021-02-23 12:05:00|41506.7|41486.7|41454.2|41434.2|41514.1|41494.1|41439.2|41419.2|318
1614082200000|2021-02-23 12:10:00|41454.1|41434.1|41374.3|41354.3|41461.6|41441.6|41374.3|41354.3|313
1614082500000|2021-02-23 12:15:00|41374.2|41354.2|41431.8|41411.8|41436.8|41416.8|41364.4|41344.4|225
1614082800000|2021-02-23 12:20:00|41434.3|41414.3|41464.3|41444.3|41469.3|41449.3|41416.8|41396.8|69
1614083100000|2021-02-23 12:25:00|41461.8|41441.8|41504.3|41484.3|41519.3|41499.3|41454.4|41434.4|306
1614083400000|2021-02-23 12:30:00|41501.9|41481.9|41512|41492|41554.4|41534.4|41489.6|41469.6|481
1614083700000|2021-02-23 12:35:00|41509.6|41489.6|41509.5|41489.5|41514.6|41494.6|41462.1|41442.1|211
1614084000000|2021-02-23 12:40:00|41512|41492|41529.5|41509.5|41532|41512|41499.5|41479.5|82
1614084300000|2021-02-23 12:45:00|41527.1|41507.1|41494.5|41474.5|41534.6|41514.6|41477|41457|416
1614084600000|2021-02-23 12:50:00|41492.1|41472.1|41514.5|41494.5|41517|41497|41489.5|41469.5|142
1614084900000|2021-02-23 12:55:00|41514.4|41494.4|41481.9|41461.9|41514.5|41494.5|41464.5|41444.5|224
1614085200000|2021-02-23 13:00:00|41479.5|41459.5|41397|41377|41574.3|41554.3|41394.5|41374.5|1051
1614085500000|2021-02-23 13:05:00|41396.9|41376.9|41364.3|41344.3|41426.7|41406.7|41336.9|41316.9|705
1614085800000|2021-02-23 13:10:00|41361.9|41341.9|41362.1|41342.1|41426.7|41406.7|41231.9|41211.9|1206
1614086100000|2021-02-23 13:15:00|41364.6|41344.6|41439|41419|41459.1|41439.1|41344.4|41324.4|1025
1614086400000|2021-02-23 13:20:00|41439.1|41419.1|41423.9|41403.9|41458.8|41438.8|41376.6|41356.6|455
1614086700000|2021-02-23 13:25:00|41421.5|41401.5|41508.9|41488.9|41524|41504|41421.5|41401.5|469
1614087000000|2021-02-23 13:30:00|41509|41489|41516.6|41496.6|41539|41519|41466.6|41446.6|700
1614087300000|2021-02-23 13:35:00|41519.1|41499.1|41479.2|41459.2|41519.1|41499.1|41426.7|41406.7|284
1614087600000|2021-02-23 13:40:00|41479.1|41459.1|41484.3|41464.3|41499.3|41479.3|41459.3|41439.3|293
1614087900000|2021-02-23 13:45:00|41489.4|41469.4|41399.1|41379.1|41489.4|41469.4|41391.6|41371.6|388
1614088200000|2021-02-23 13:50:00|41396.7|41376.7|41454.2|41434.2|41454.2|41434.2|41384.1|41364.1|283
1614088500000|2021-02-23 13:55:00|41454.1|41434.1|41479.1|41459.1|41489|41469|41411.8|41391.8|300
1614088800000|2021-02-23 14:00:00|41481.5|41461.5|41366.4|41346.4|41481.5|41461.5|41346.5|41326.5|470
1614089100000|2021-02-23 14:05:00|41369|41349|41309.1|41289.1|41386.6|41366.6|41289.1|41269.1|552
1614089400000|2021-02-23 14:10:00|41311.5|41291.5|41396.5|41376.5|41399|41379|41306.6|41286.6|439
1614089700000|2021-02-23 14:15:00|41396.4|41376.4|41331.7|41311.7|41421.5|41401.5|41311.5|41291.5|556
1614090000000|2021-02-23 14:20:00|41334.1|41314.1|41281.6|41261.6|41359|41339|41276.4|41256.4|622
1614090300000|2021-02-23 14:25:00|41286.6|41266.6|41301.6|41281.6|41309.1|41289.1|41181.5|41161.5|734
1614090600000|2021-02-23 14:30:00|41304.1|41284.1|41291.4|41271.4|41356.7|41336.7|41271.5|41251.5|1249
1614090900000|2021-02-23 14:35:00|41291.3|41271.3|41126.4|41106.4|41308.9|41288.9|41126.3|41106.3|1395
1614091200000|2021-02-23 14:40:00|41124|41104|41081.4|41061.4|41218.9|41198.9|41068.7|41048.7|1267
1614091500000|2021-02-23 14:45:00|41081.5|41061.5|41021.1|41001.1|41173.7|41153.7|41021.1|41001.1|1003
1614091800000|2021-02-23 14:50:00|41018.7|40998.7|41198.9|41178.9|41201.4|41181.4|40983.9|40963.9|1336
1614092100000|2021-02-23 14:55:00|41198.8|41178.8|41169|41149|41271.5|41251.5|41159.2|41139.2|1338
1614092400000|2021-02-23 15:00:00|41168.9|41148.9|41289|41269|41299.2|41279.2|41123.9|41103.9|638
1614092700000|2021-02-23 15:05:00|41286.6|41266.6|41386.7|41366.7|41404.2|41384.2|41231.7|41211.7|735
1614093000000|2021-02-23 15:10:00|41384.2|41364.2|41368.9|41348.9|41454.1|41434.1|41361.5|41341.5|780
1614093300000|2021-02-23 15:15:00|41366.5|41346.5|41394|41374|41396.4|41376.4|41321.5|41301.5|953
1614093600000|2021-02-23 15:20:00|41396.4|41376.4|41521.7|41501.7|41544.1|41524.1|41374|41354|547
1614093900000|2021-02-23 15:25:00|41524.2|41504.2|41594.1|41574.1|41624|41604|41494.1|41474.1|757
1614094200000|2021-02-23 15:30:00|41591.7|41571.7|41493.8|41473.8|41624.1|41604.1|41459|41439|814
1614094500000|2021-02-23 15:35:00|41491.4|41471.4|41561.4|41541.4|41563.8|41543.8|41483.8|41463.8|474
1614094800000|2021-02-23 15:40:00|41559|41539|41648.8|41628.8|41648.8|41628.8|41529.1|41509.1|732
1614095100000|2021-02-23 15:45:00|41648.7|41628.7|41656.3|41636.3|41701.6|41681.6|41636.3|41616.3|682
1614095400000|2021-02-23 15:50:00|41658.9|41638.9|41603.9|41583.9|41658.9|41638.9|41563.8|41543.8|932
1614095700000|2021-02-23 15:55:00|41606.3|41586.3|41621.3|41601.3|41631.4|41611.4|41579|41559|290
1614096000000|2021-02-23 16:00:00|41618.8|41598.8|41659|41639|41664|41644|41601.4|41581.4|328
1614096300000|2021-02-23 16:05:00|41658.9|41638.9|41593.9|41573.9|41659|41639|41586.4|41566.4|316
1614096600000|2021-02-23 16:10:00|41591.4|41571.4|41599.3|41579.3|41616.8|41596.8|41561.3|41541.3|329
1614096900000|2021-02-23 16:15:00|41599.4|41579.4|41609.3|41589.3|41624.1|41604.1|41569.3|41549.3|724
1614097200000|2021-02-23 16:20:00|41606.9|41586.9|41724.2|41704.2|41726.8|41706.8|41579.2|41559.2|400
1614097500000|2021-02-23 16:25:00|41726.6|41706.6|41846.7|41826.7|41854.2|41834.2|41721.8|41701.8|796
1614097800000|2021-02-23 16:30:00|41846.8|41826.8|41929.2|41909.2|41939.2|41919.2|41826.8|41806.8|822
1614098100000|2021-02-23 16:35:00|41926.8|41906.8|41911.7|41891.7|41929.3|41909.3|41841.6|41821.6|699
1614098400000|2021-02-23 16:40:00|41911.8|41891.8|41852.2|41832.2|41944.5|41924.5|41827.1|41807.1|761
1614098700000|2021-02-23 16:45:00|41854.6|41834.6|41857|41837|41897.1|41877.1|41842|41822|332
1614099000000|2021-02-23 16:50:00|41859.4|41839.4|41909.6|41889.6|41922|41902|41854.4|41834.4|428
1614099300000|2021-02-23 16:55:00|41909.5|41889.5|41889.4|41869.4|41914.4|41894.4|41857.1|41837.1|311
1614099600000|2021-02-23 17:00:00|41884.5|41864.5|41829.5|41809.5|41884.5|41864.5|41812.1|41792.1|242
1614099900000|2021-02-23 17:05:00|41829.4|41809.4|41854.5|41834.5|41864.5|41844.5|41774.4|41754.4|350
1614100200000|2021-02-23 17:10:00|41852.1|41832.1|41836.9|41816.9|41869.4|41849.4|41834.3|41814.3|212
1614100500000|2021-02-23 17:15:00|41834.4|41814.4|41894.4|41874.4|41914.4|41894.4|41819.3|41799.3|360
1614100800000|2021-02-23 17:20:00|41891.9|41871.9|41899.4|41879.4|41902|41882|41851.9|41831.9|391
1614101100000|2021-02-23 17:25:00|41899.5|41879.5|41907|41887|41911.9|41891.9|41896.9|41876.9|149
1614101400000|2021-02-23 17:30:00|41906.9|41886.9|41924.4|41904.4|41929.3|41909.3|41899.5|41879.5|291
1614101700000|2021-02-23 17:35:00|41924.3|41904.3|41909.3|41889.3|41924.3|41904.3|41889.2|41869.2|511
1614102000000|2021-02-23 17:40:00|41906.9|41886.9|41874.4|41854.4|41916.9|41896.9|41872|41852|253
1614102300000|2021-02-23 17:45:00|41874.3|41854.3|41882|41862|41899.5|41879.5|41854.5|41834.5|212
1614102600000|2021-02-23 17:50:00|41881.9|41861.9|41879.2|41859.2|41904.3|41884.3|41864.6|41844.6|250
1614102900000|2021-02-23 17:55:00|41876.8|41856.8|41884.7|41864.7|41891.8|41871.8|41854.5|41834.5|685
1614103200000|2021-02-23 18:00:00|41884.6|41864.6|41879.7|41859.7|41884.7|41864.7|41864.7|41844.7|213
1614103500000|2021-02-23 18:05:00|41882.1|41862.1|41852.2|41832.2|41889.8|41869.8|41844.7|41824.7|180
1614103800000|2021-02-23 18:10:00|41854.6|41834.6|41859.7|41839.7|41882.2|41862.2|41849.7|41829.7|94
1614104100000|2021-02-23 18:15:00|41864.6|41844.6|41879.6|41859.6|41884.6|41864.6|41849.6|41829.6|98
1614104400000|2021-02-23 18:20:00|41879.5|41859.5|41902.2|41882.2|41902.3|41882.3|41879.5|41859.5|205
1614104700000|2021-02-23 18:25:00|41899.8|41879.8|41914.6|41894.6|41934.8|41914.8|41899.8|41879.8|194
1614105000000|2021-02-23 18:30:00|41914.7|41894.7|41929.7|41909.7|41934.7|41914.7|41904.5|41884.5|85
1614105300000|2021-02-23 18:35:00|41929.6|41909.6|41929.6|41909.6|41939.5|41919.5|41924.6|41904.6|75
1614105600000|2021-02-23 18:40:00|41929.7|41909.7|41914.5|41894.5|41934.6|41914.6|41904.6|41884.6|164
1614105900000|2021-02-23 18:45:00|41917|41897|41957|41937|41957|41937|41907.2|41887.2|83
1614106200000|2021-02-23 18:50:00|41954.6|41934.6|42011.9|41991.9|42014.5|41994.5|41937|41917|216
1614106500000|2021-02-23 18:55:00|42012|41992|42069.6|42049.6|42096.9|42076.9|42012|41992|220
1614106800000|2021-02-23 19:00:00|42067.1|42047.1|42122|42102|42142|42122|42057.1|42037.1|189
1614107100000|2021-02-23 19:05:00|42124.4|42104.4|42104.4|42084.4|42129.3|42109.3|42101.9|42081.9|68
1614107400000|2021-02-23 19:10:00|42102|42082|42084.4|42064.4|42107|42087|42084.3|42064.3|72
1614107700000|2021-02-23 19:15:00|42084.5|42064.5|42094.5|42074.5|42109.4|42089.4|42071.8|42051.8|75
1614108000000|2021-02-23 19:20:00|42092.1|42072.1|42132|42112|42134.5|42114.5|42087|42067|84
1614108300000|2021-02-23 19:25:00|42134.4|42114.4|42137|42117|42154.5|42134.5|42119.5|42099.5|73
1614108600000|2021-02-23 19:30:00|42137.1|42117.1|42064.7|42044.7|42144.5|42124.5|42064.5|42044.5|67
1614108900000|2021-02-23 19:35:00|42064.6|42044.6|42074.4|42054.4|42092|42072|42054.6|42034.6|104
1614109200000|2021-02-23 19:40:00|42074.5|42054.5|42069.5|42049.5|42081.8|42061.8|42056.9|42036.9|62
1614109500000|2021-02-23 19:45:00|42072|42052|42079.6|42059.6|42084.5|42064.5|42069.4|42049.4|59
1614109800000|2021-02-23 19:50:00|42082|42062|42099.5|42079.5|42104.5|42084.5|42079.5|42059.5|46
1614110100000|2021-02-23 19:55:00|42099.4|42079.4|42127|42107|42127|42107|42092|42072|60
1614110400000|2021-02-23 20:00:00|42126.9|42106.9|42114.6|42094.6|42126.9|42106.9|42102.1|42082.1|44
1614110700000|2021-02-23 20:05:00|42117|42097|42152|42132|42152|42132|42117|42097|63
1614111000000|2021-02-23 20:10:00|42154.4|42134.4|42182|42162|42184.5|42164.5|42152|42132|86
1614111300000|2021-02-23 20:15:00|42179.6|42159.6|42184.6|42164.6|42189.4|42169.4|42177|42157|41
1614111600000|2021-02-23 20:20:00|42184.5|42164.5|42199.6|42179.6|42222.1|42202.1|42182.2|42162.2|72
1614111900000|2021-02-23 20:25:00|42199.7|42179.7|42226.9|42206.9|42242|42222|42194.6|42174.6|54
1614112200000|2021-02-23 20:30:00|42227|42207|42254.7|42234.7|42262.2|42242.2|42214.6|42194.6|135
1614112500000|2021-02-23 20:35:00|42257.2|42237.2|42247.2|42227.2|42269.6|42249.6|42244.6|42224.6|93
1614112800000|2021-02-23 20:40:00|42247.1|42227.1|42249.3|42229.3|42259.5|42239.5|42239.6|42219.6|96
1614113100000|2021-02-23 20:45:00|42251.7|42231.7|42239.5|42219.5|42259.4|42239.4|42234.6|42214.6|76
1614113400000|2021-02-23 20:50:00|42237.1|42217.1|42214.6|42194.6|42242|42222|42202|42182|39
1614113700000|2021-02-23 20:55:00|42214.5|42194.5|42192|42172|42214.5|42194.5|42189.4|42169.4|70
1614114000000|2021-02-23 21:00:00|42194.3|42174.3|42199.6|42179.6|42217|42197|42187|42167|67
1614114300000|2021-02-23 21:05:00|42202|42182|42192.1|42172.1|42206.8|42186.8|42182|42162|47
1614114600000|2021-02-23 21:10:00|42194.5|42174.5|42187.1|42167.1|42204.5|42184.5|42187.1|42167.1|16
1614114900000|2021-02-23 21:15:00|42184.6|42164.6|42162.1|42142.1|42184.6|42164.6|42162.1|42142.1|21
1614115200000|2021-02-23 21:20:00|42159.6|42139.6|42181.9|42161.9|42182.1|42162.1|42154.6|42134.6|131
1614115500000|2021-02-23 21:25:00|42186.9|42166.9|42209.3|42189.3|42211.9|42191.9|42164.4|42144.4|90
1614115800000|2021-02-23 21:30:00|42209.4|42189.4|42186.8|42166.8|42211.8|42191.8|42179.4|42159.4|94
1614116100000|2021-02-23 21:35:00|42191.9|42171.9|42186.8|42166.8|42204.4|42184.4|42184.4|42164.4|42
1614116400000|2021-02-23 21:40:00|42181.9|42161.9|42172|42152|42184.3|42164.3|42167.1|42147.1|156
1614116700000|2021-02-23 21:45:00|42174.5|42154.5|42156.9|42136.9|42201.8|42181.8|42156.8|42136.8|57
1614117000000|2021-02-23 21:50:00|42159.4|42139.4|42166.9|42146.9|42179.4|42159.4|42159.4|42139.4|27
1614117300000|2021-02-23 21:55:00|42166.8|42146.8|42224.3|42204.3|42224.3|42204.3|42166.8|42146.8|55
1614121200000|2021-02-23 23:00:00|42145.1|42125.1|42119.4|42099.4|42209.6|42189.6|42106.9|42086.9|190
1614121500000|2021-02-23 23:05:00|42116.9|42096.9|42094.5|42074.5|42116.9|42096.9|42086.8|42066.8|60
1614121800000|2021-02-23 23:10:00|42096.9|42076.9|42114.3|42094.3|42124.3|42104.3|42094.5|42074.5|63
1614122100000|2021-02-23 23:15:00|42114.2|42094.2|42066.9|42046.9|42114.2|42094.2|42059.4|42039.4|61
1614122400000|2021-02-23 23:20:00|42067|42047|42066.8|42046.8|42074.4|42054.4|42061.9|42041.9|22
1614122700000|2021-02-23 23:25:00|42066.9|42046.9|42009.2|41989.2|42086.9|42066.9|41991.8|41971.8|129
1614123000000|2021-02-23 23:30:00|42009.3|41989.3|42066.9|42046.9|42076.8|42056.8|42009.3|41989.3|69
1614123300000|2021-02-23 23:35:00|42069.3|42049.3|42096.8|42076.8|42099.2|42079.2|42066.8|42046.8|19
1614123600000|2021-02-23 23:40:00|42099.2|42079.2|42089.3|42069.3|42101.6|42081.6|42084.4|42064.4|22
1614123900000|2021-02-23 23:45:00|42089.2|42069.2|42091.8|42071.8|42094.3|42074.3|42081.8|42061.8|40
1614124200000|2021-02-23 23:50:00|42089.3|42069.3|42084.5|42064.5|42099.3|42079.3|42084.3|42064.3|26
1614124500000|2021-02-23 23:55:00|42084.4|42064.4|42074.2|42054.2|42084.4|42064.4|42066.7|42046.7|18
1614124800000|2021-02-24 00:00:00|42074.3|42054.3|42079.3|42059.3|42111.7|42091.7|42071.8|42051.8|48
1614125100000|2021-02-24 00:05:00|42076.9|42056.9|42046.9|42026.9|42076.9|42056.9|42046.9|42026.9|102
1614125400000|2021-02-24 00:10:00|42046.8|42026.8|42051.8|42031.8|42071.8|42051.8|42041.9|42021.9|61
1614125700000|2021-02-24 00:15:00|42054.2|42034.2|42089.3|42069.3|42091.7|42071.7|42051.7|42031.7|21
1614126000000|2021-02-24 00:20:00|42089.2|42069.2|42054.3|42034.3|42089.3|42069.3|42047|42027|27
1614126300000|2021-02-24 00:25:00|42051.9|42031.9|42051.9|42031.9|42059.3|42039.3|42046.8|42026.8|14
1614126600000|2021-02-24 00:30:00|42051.8|42031.8|42081.7|42061.7|42081.7|42061.7|42049.4|42029.4|20
1614126900000|2021-02-24 00:35:00|42079.2|42059.2|42114.3|42094.3|42121.7|42101.7|42079.2|42059.2|27
1614127200000|2021-02-24 00:40:00|42116.7|42096.7|42104.3|42084.3|42136.7|42116.7|42101.9|42081.9|66
1614127500000|2021-02-24 00:45:00|42104.4|42084.4|42091.8|42071.8|42109.4|42089.4|42091.8|42071.8|26
1614127800000|2021-02-24 00:50:00|42094.3|42074.3|42084.3|42064.3|42094.3|42074.3|42074.4|42054.4|96
1614128100000|2021-02-24 00:55:00|42086.7|42066.7|42121.8|42101.8|42126.8|42106.8|42084.1|42064.1|75
1614128400000|2021-02-24 01:00:00|42126.8|42106.8|42116.9|42096.9|42171.8|42151.8|42014.3|41994.3|541
1614128700000|2021-02-24 01:05:00|42119.5|42099.5|42282.1|42262.1|42289.5|42269.5|42119.5|42099.5|449
1614129000000|2021-02-24 01:10:00|42282|42262|42361.9|42341.9|42439.5|42419.5|42239.6|42219.6|491
1614129300000|2021-02-24 01:15:00|42367.2|42347.2|42324.6|42304.6|42369.6|42349.6|42279.5|42259.5|308
1614129600000|2021-02-24 01:20:00|42327|42307|42309.5|42289.5|42337|42317|42244.4|42224.4|242
1614129900000|2021-02-24 01:25:00|42309.6|42289.6|42329.5|42309.5|42374.6|42354.6|42289.5|42269.5|207
1614130200000|2021-02-24 01:30:00|42324.5|42304.5|42324.4|42304.4|42344.6|42324.6|42261.9|42241.9|247
1614130500000|2021-02-24 01:35:00|42326.9|42306.9|42336.8|42316.8|42371.8|42351.8|42276.9|42256.9|170
1614130800000|2021-02-24 01:40:00|42339.3|42319.3|42327|42307|42357|42337|42289.5|42269.5|327
1614131100000|2021-02-24 01:45:00|42324.5|42304.5|42349.5|42329.5|42427|42407|42322|42302|210
1614131400000|2021-02-24 01:50:00|42354.4|42334.4|42304.4|42284.4|42464.4|42444.4|42304.4|42284.4|213
1614131700000|2021-02-24 01:55:00|42306.9|42286.9|42259.3|42239.3|42349.4|42329.4|42219.4|42199.4|156
1614132000000|2021-02-24 02:00:00|42261.7|42241.7|42239.4|42219.4|42301.9|42281.9|42171.9|42151.9|184
1614132300000|2021-02-24 02:05:00|42241.8|42221.8|42244.3|42224.3|42289.5|42269.5|42222|42202|117
1614132600000|2021-02-24 02:10:00|42239.4|42219.4|42264.3|42244.3|42296.8|42276.8|42239.4|42219.4|98
1614132900000|2021-02-24 02:15:00|42264.4|42244.4|42259.4|42239.4|42294.4|42274.4|42257|42237|25
1614133200000|2021-02-24 02:20:00|42257|42237|42259.4|42239.4|42264.2|42244.2|42244.5|42224.5|22
1614133500000|2021-02-24 02:25:00|42254.6|42234.6|42264.4|42244.4|42264.4|42244.4|42199.9|42179.9|45
1614133800000|2021-02-24 02:30:00|42264.3|42244.3|42199.5|42179.5|42267|42247|42199.5|42179.5|122
1614134100000|2021-02-24 02:35:00|42197.1|42177.1|42181.9|42161.9|42214.3|42194.3|42164.4|42144.4|193
1614134400000|2021-02-24 02:40:00|42179.5|42159.5|42119.6|42099.6|42187|42167|42047.2|42027.2|329
1614134700000|2021-02-24 02:45:00|42119.5|42099.5|42109.6|42089.6|42139.5|42119.5|42067.2|42047.2|386
1614135000000|2021-02-24 02:50:00|42112|42092|42067.1|42047.1|42112|42092|41997.2|41977.2|230
1614135300000|2021-02-24 02:55:00|42064.5|42044.5|42114.6|42094.6|42114.6|42094.6|41999.7|41979.7|198
1614135600000|2021-02-24 03:00:00|42112.2|42092.2|42174.7|42154.7|42174.7|42154.7|42109.6|42089.6|149
1614135900000|2021-02-24 03:05:00|42179.7|42159.7|42122.2|42102.2|42179.7|42159.7|42119.6|42099.6|144
1614136200000|2021-02-24 03:10:00|42122.1|42102.1|42062|42042|42122.1|42102.1|42049.5|42029.5|161
1614136500000|2021-02-24 03:15:00|42059.6|42039.6|41939.8|41919.8|42076.9|42056.9|41939.8|41919.8|225
1614136800000|2021-02-24 03:20:00|41937.3|41917.3|41939.5|41919.5|42009.8|41989.8|41909.7|41889.7|229
1614137100000|2021-02-24 03:25:00|41937|41917|41924.8|41904.8|41987.1|41967.1|41922.3|41902.3|141
1614137400000|2021-02-24 03:30:00|41929.7|41909.7|41864.8|41844.8|41944.7|41924.7|41844.9|41824.9|164
1614137700000|2021-02-24 03:35:00|41867.3|41847.3|41839.9|41819.9|41905|41885|41834.9|41814.9|110
1614138000000|2021-02-24 03:40:00|41842.4|41822.4|41849.8|41829.8|41877.3|41857.3|41832.4|41812.4|114
1614138300000|2021-02-24 03:45:00|41852.2|41832.2|41887.1|41867.1|41894.6|41874.6|41844.8|41824.8|51
1614138600000|2021-02-24 03:50:00|41887.2|41867.2|41867.1|41847.1|41892|41872|41859.7|41839.7|35
1614138900000|2021-02-24 03:55:00|41864.7|41844.7|41854.6|41834.6|41874.7|41854.7|41844.6|41824.6|59
1614139200000|2021-02-24 04:00:00|41854.7|41834.7|41814.9|41794.9|41859.7|41839.7|41809.5|41789.5|47
1614139500000|2021-02-24 04:05:00|41812.4|41792.4|41795|41775|41812.4|41792.4|41789.9|41769.9|29
1614139800000|2021-02-24 04:10:00|41794.9|41774.9|41792.5|41772.5|41807.4|41787.4|41784.9|41764.9|31
1614140100000|2021-02-24 04:15:00|41792.4|41772.4|41790|41770|41805|41785|41790|41770|15
1614140400000|2021-02-24 04:20:00|41792.5|41772.5|41744.9|41724.9|41795|41775|41729.8|41709.8|78
1614140700000|2021-02-24 04:25:00|41742.2|41722.2|41779.8|41759.8|41787.2|41767.2|41694.9|41674.9|65
1614141000000|2021-02-24 04:30:00|41779.9|41759.9|41799.8|41779.8|41809.7|41789.7|41774.8|41754.8|26
1614141300000|2021-02-24 04:35:00|41802.3|41782.3|41807.5|41787.5|41822.5|41802.5|41802.3|41782.3|23
1614141600000|2021-02-24 04:40:00|41805|41785|41769.8|41749.8|41810|41790|41767.3|41747.3|59
1614141900000|2021-02-24 04:45:00|41769.9|41749.9|41759.9|41739.9|41782.4|41762.4|41757.4|41737.4|32
1614142200000|2021-02-24 04:50:00|41762.4|41742.4|41759.9|41739.9|41784.8|41764.8|41755|41735|40
1614142500000|2021-02-24 04:55:00|41759.8|41739.8|41764.8|41744.8|41779.8|41759.8|41754.8|41734.8|33
1614142800000|2021-02-24 05:00:00|41762.4|41742.4|41782.1|41762.1|41799.6|41779.6|41744.8|41724.8|128
1614143100000|2021-02-24 05:05:00|41782|41762|41757.1|41737.1|41794.6|41774.6|41754.7|41734.7|83
1614143400000|2021-02-24 05:10:00|41754.7|41734.7|41662.3|41642.3|41762.3|41742.3|41649.9|41629.9|71
1614143700000|2021-02-24 05:15:00|41664.8|41644.8|41707.3|41687.3|41727.2|41707.2|41644.9|41624.9|89
1614144000000|2021-02-24 05:20:00|41704.8|41684.8|41737.2|41717.2|41764.8|41744.8|41702.3|41682.3|62
1614144300000|2021-02-24 05:25:00|41739.7|41719.7|41794.7|41774.7|41794.7|41774.7|41707.3|41687.3|72
1614144600000|2021-02-24 05:30:00|41789.8|41769.8|41804.7|41784.7|41807.2|41787.2|41692.2|41672.2|252
1614144900000|2021-02-24 05:35:00|41807.2|41787.2|41902.1|41882.1|41914.6|41894.6|41784.8|41764.8|173
1614145200000|2021-02-24 05:40:00|41904.6|41884.6|41794.6|41774.6|41964.7|41944.7|41789.8|41769.8|157
1614145500000|2021-02-24 05:45:00|41792.2|41772.2|41672.3|41652.3|41802.2|41782.2|41669.7|41649.7|126
1614145800000|2021-02-24 05:50:00|41672.4|41652.4|41672.3|41652.3|41729.7|41709.7|41652.3|41632.3|132
1614146100000|2021-02-24 05:55:00|41674.7|41654.7|41714.6|41694.6|41752.2|41732.2|41634.8|41614.8|117
1614146400000|2021-02-24 06:00:00|41712.1|41692.1|41602.2|41582.2|41712.1|41692.1|41549.8|41529.8|144
1614146700000|2021-02-24 06:05:00|41599.7|41579.7|41554.7|41534.7|41624.7|41604.7|41554.7|41534.7|92
1614147000000|2021-02-24 06:10:00|41554.8|41534.8|41544.9|41524.9|41584.8|41564.8|41494.8|41474.8|98
1614147300000|2021-02-24 06:15:00|41542.5|41522.5|41539.9|41519.9|41579.7|41559.7|41495|41475|107
1614147600000|2021-02-24 06:20:00|41542.4|41522.4|41622.4|41602.4|41672.4|41652.4|41542.4|41522.4|82
1614147900000|2021-02-24 06:25:00|41624.9|41604.9|41734.9|41714.9|41752.4|41732.4|41624.9|41604.9|53
1614148200000|2021-02-24 06:30:00|41737.4|41717.4|41687.5|41667.5|41740|41720|41669.9|41649.9|59
1614148500000|2021-02-24 06:35:00|41689.9|41669.9|41777.4|41757.4|41802.3|41782.3|41689.9|41669.9|90
1614148800000|2021-02-24 06:40:00|41779.9|41759.9|41804.9|41784.9|41812.3|41792.3|41749.9|41729.9|36
1614149100000|2021-02-24 06:45:00|41814.9|41794.9|41899.8|41879.8|41904.8|41884.8|41787.4|41767.4|164
1614149400000|2021-02-24 06:50:00|41892.2|41872.2|41804.8|41784.8|41892.2|41872.2|41744.8|41724.8|163
1614149700000|2021-02-24 06:55:00|41807.3|41787.3|41834.8|41814.8|41857.2|41837.2|41804.8|41784.8|53
1614150000000|2021-02-24 07:00:00|41829.8|41809.8|41815.1|41795.1|41859.7|41839.7|41809.8|41789.8|217
1614150300000|2021-02-24 07:05:00|41812.5|41792.5|41877.5|41857.5|41887.5|41867.5|41787.6|41767.6|103
1614150600000|2021-02-24 07:10:00|41875.1|41855.1|41892.5|41872.5|41894.9|41874.9|41855|41835|76
1614150900000|2021-02-24 07:15:00|41892.4|41872.4|41922.5|41902.5|41930.1|41910.1|41892.4|41872.4|81
1614151200000|2021-02-24 07:20:00|41920|41900|41927.5|41907.5|41940.1|41920.1|41910|41890|123
1614151500000|2021-02-24 07:25:00|41924.9|41904.9|41922.5|41902.5|41924.9|41904.9|41889.9|41869.9|131
1614151800000|2021-02-24 07:30:00|41925|41905|41945.1|41925.1|41960.1|41940.1|41910.1|41890.1|122
1614152100000|2021-02-24 07:35:00|41947.7|41927.7|41902.4|41882.4|41955.1|41935.1|41892.5|41872.5|102
1614152400000|2021-02-24 07:40:00|41902.5|41882.5|41882.5|41862.5|41915|41895|41869.9|41849.9|174
1614152700000|2021-02-24 07:45:00|41884.9|41864.9|41764.9|41744.9|41895|41875|41764.9|41744.9|125
1614153000000|2021-02-24 07:50:00|41762.5|41742.5|41772.5|41752.5|41792.4|41772.4|41742.4|41722.4|115
1614153300000|2021-02-24 07:55:00|41772.4|41752.4|41772.5|41752.5|41772.5|41752.5|41715|41695|113
1614153600000|2021-02-24 08:00:00|41775|41755|41792.5|41772.5|41802.5|41782.5|41724.9|41704.9|232
1614153900000|2021-02-24 08:05:00|41795|41775|41802.6|41782.6|41817.4|41797.4|41772.6|41752.6|117
1614154200000|2021-02-24 08:10:00|41805|41785|41745|41725|41810|41790|41714.9|41694.9|232
1614154500000|2021-02-24 08:15:00|41747.4|41727.4|41785|41765|41795|41775|41680|41660|133
1614154800000|2021-02-24 08:20:00|41782.5|41762.5|41795|41775|41820|41800|41775|41755|393
1614155100000|2021-02-24 08:25:00|41792.5|41772.5|41812.5|41792.5|41862.3|41842.3|41780|41760|128
1614155400000|2021-02-24 08:30:00|41815|41795|41892.6|41872.6|41895.1|41875.1|41815|41795|87
1614155700000|2021-02-24 08:35:00|41895.1|41875.1|41887.6|41867.6|41895.1|41875.1|41855|41835|67
1614156000000|2021-02-24 08:40:00|41885.1|41865.1|41842.4|41822.4|41887.6|41867.6|41835|41815|34
1614156300000|2021-02-24 08:45:00|41844.9|41824.9|41815.1|41795.1|41870|41850|41807.6|41787.6|55
1614156600000|2021-02-24 08:50:00|41812.7|41792.7|41815.1|41795.1|41849.9|41829.9|41792.6|41772.6|149
1614156900000|2021-02-24 08:55:00|41812.6|41792.6|41829.9|41809.9|41862.6|41842.6|41807.6|41787.6|37
1614157200000|2021-02-24 09:00:00|41830|41810|41700|41680|41840|41820|41697.6|41677.6|106
1614157500000|2021-02-24 09:05:00|41700.1|41680.1|41592.5|41572.5|41710|41690|41590|41570|73
1614157800000|2021-02-24 09:10:00|41585|41565|41632.6|41612.6|41650|41630|41580|41560|69
1614158100000|2021-02-24 09:15:00|41635|41615|41722.4|41702.4|41722.4|41702.4|41630|41610|140
1614158400000|2021-02-24 09:20:00|41722.5|41702.5|41695|41675|41725|41705|41682.5|41662.5|49
1614158700000|2021-02-24 09:25:00|41692.6|41672.6|41705|41685|41729.9|41709.9|41682.5|41662.5|25
1614159000000|2021-02-24 09:30:00|41702.6|41682.6|41687.5|41667.5|41707.5|41687.5|41675|41655|43
1614159300000|2021-02-24 09:35:00|41687.4|41667.4|41677.6|41657.6|41717.5|41697.5|41677.6|41657.6|79
1614159600000|2021-02-24 09:40:00|41675.1|41655.1|41710.1|41690.1|41717.6|41697.6|41662.4|41642.4|44
1614159900000|2021-02-24 09:45:00|41710|41690|41707.5|41687.5|41710|41690|41690.1|41670.1|56
1614160200000|2021-02-24 09:50:00|41705|41685|41762.6|41742.6|41762.6|41742.6|41697.5|41677.5|72
1614160500000|2021-02-24 09:55:00|41762.5|41742.5|41732.6|41712.6|41762.5|41742.5|41725|41705|184
1614160800000|2021-02-24 10:00:00|41732.5|41712.5|41785|41765|41795|41775|41720.2|41700.2|70
1614161100000|2021-02-24 10:05:00|41782.6|41762.6|41835|41815|41842.5|41822.5|41777.5|41757.5|106
1614161400000|2021-02-24 10:10:00|41837.5|41817.5|41825|41805|41875|41855|41825|41805|83
1614161700000|2021-02-24 10:15:00|41822.5|41802.5|41832.5|41812.5|41872.5|41852.5|41822.5|41802.5|36
1614162000000|2021-02-24 10:20:00|41835|41815|41780|41760|41835|41815|41775.2|41755.2|98
1614162300000|2021-02-24 10:25:00|41782.5|41762.5|41802.6|41782.6|41810.1|41790.1|41780|41760|49
1614162600000|2021-02-24 10:30:00|41800.1|41780.1|41805.1|41785.1|41820|41800|41795.1|41775.1|32
1614162900000|2021-02-24 10:35:00|41802.7|41782.7|41762.5|41742.5|41802.7|41782.7|41750.1|41730.1|82
1614163200000|2021-02-24 10:40:00|41760.1|41740.1|41747.5|41727.5|41765|41745|41730.1|41710.1|56
1614163500000|2021-02-24 10:45:00|41752.6|41732.6|41775.1|41755.1|41782.6|41762.6|41752.6|41732.6|42
1614163800000|2021-02-24 10:50:00|41772.6|41752.6|41792.6|41772.6|41797.6|41777.6|41767.6|41747.6|60
1614164100000|2021-02-24 10:55:00|41795|41775|41785.1|41765.1|41797.6|41777.6|41757.6|41737.6|26
1614164400000|2021-02-24 11:00:00|41785.2|41765.2|41780.1|41760.1|41822.6|41802.6|41780.1|41760.1|67
1614164700000|2021-02-24 11:05:00|41777.6|41757.6|41777.6|41757.6|41787.6|41767.6|41760.1|41740.1|34
1614165000000|2021-02-24 11:10:00|41775.1|41755.1|41780.1|41760.1|41780.1|41760.1|41767.6|41747.6|27
1614165300000|2021-02-24 11:15:00|41777.7|41757.7|41770.1|41750.1|41787.6|41767.6|41765.1|41745.1|22
1614165600000|2021-02-24 11:20:00|41772.6|41752.6|41835.2|41815.2|41835.2|41815.2|41770.1|41750.1|294
1614165900000|2021-02-24 11:25:00|41832.7|41812.7|41852.7|41832.7|41855.2|41835.2|41820.3|41800.3|127
1614166200000|2021-02-24 11:30:00|41850.2|41830.2|41925.2|41905.2|41925.2|41905.2|41830.2|41810.2|168
1614166500000|2021-02-24 11:35:00|41920.2|41900.2|41995.2|41975.2|42000.2|41980.2|41917.7|41897.7|112
1614166800000|2021-02-24 11:40:00|41992.7|41972.7|41935.2|41915.2|42022.7|42002.7|41900.2|41880.2|118
1614167100000|2021-02-24 11:45:00|41937.7|41917.7|41930.2|41910.2|41970.2|41950.2|41912.8|41892.8|54
1614167400000|2021-02-24 11:50:00|41927.8|41907.8|41987.7|41967.7|41997.7|41977.7|41927.8|41907.8|54
1614167700000|2021-02-24 11:55:00|41990.2|41970.2|42010.3|41990.3|42010.3|41990.3|41965.2|41945.2|61
1614168000000|2021-02-24 12:00:00|42007.7|41987.7|42102.8|42082.8|42110.3|42090.3|41995.3|41975.3|155
1614168300000|2021-02-24 12:05:00|42100.3|42080.3|42100.3|42080.3|42125.4|42105.4|42085.3|42065.3|200
1614168600000|2021-02-24 12:10:00|42100.2|42080.2|42142.8|42122.8|42160.4|42140.4|42085.3|42065.3|290
1614168900000|2021-02-24 12:15:00|42140.4|42120.4|42157.9|42137.9|42162.8|42142.8|42120.5|42100.5|84
1614169200000|2021-02-24 12:20:00|42158|42138|42152.9|42132.9|42167.9|42147.9|42128|42108|40
1614169500000|2021-02-24 12:25:00|42155.4|42135.4|42225.4|42205.4|42230.4|42210.4|42153|42133|99
1614169800000|2021-02-24 12:30:00|42218|42198|42117.8|42097.8|42218|42198|42080.5|42060.5|383
1614170100000|2021-02-24 12:35:00|42115.4|42095.4|42130.5|42110.5|42135.5|42115.5|42098|42078|26732
1614170400000|2021-02-24 12:40:00|42135.4|42115.4|42140.5|42120.5|42145.5|42125.5|42115.5|42095.5|221
1614170700000|2021-02-24 12:45:00|42143|42123|42170.6|42150.6|42180.5|42160.5|42143|42123|254
1614171000000|2021-02-24 12:50:00|42168.1|42148.1|42160.6|42140.6|42175.5|42155.5|42155.6|42135.6|838
1614171300000|2021-02-24 12:55:00|42163.1|42143.1|42210.7|42190.7|42215.7|42195.7|42160.6|42140.6|340
1614171600000|2021-02-24 13:00:00|42208.2|42188.2|42205.6|42185.6|42280.8|42260.8|42195.8|42175.8|1099
1614171900000|2021-02-24 13:05:00|42200.7|42180.7|42240.7|42220.7|42295.7|42275.7|42170.8|42150.8|642
1614172200000|2021-02-24 13:10:00|42243.3|42223.3|42233.3|42213.3|42265.8|42245.8|42195.7|42175.7|850
1614172500000|2021-02-24 13:15:00|42225.8|42205.8|42130.8|42110.8|42225.8|42205.8|42130.8|42110.8|614
1614172800000|2021-02-24 13:20:00|42133.3|42113.3|42048.3|42028.3|42170.7|42150.7|42035.8|42015.8|551
1614173100000|2021-02-24 13:25:00|42050.8|42030.8|42073.4|42053.4|42158.3|42138.3|42048.3|42028.3|520
1614173400000|2021-02-24 13:30:00|42073.3|42053.3|42075.8|42055.8|42088.3|42068.3|42008.4|41988.4|445
1614173700000|2021-02-24 13:35:00|42073.3|42053.3|42108.4|42088.4|42125.8|42105.8|42065.8|42045.8|289
1614174000000|2021-02-24 13:40:00|42105.9|42085.9|42083.3|42063.3|42125.8|42105.8|42063.4|42043.4|675
1614174300000|2021-02-24 13:45:00|42083.2|42063.2|41920.7|41900.7|42095.6|42075.6|41915.7|41895.7|621
1614174600000|2021-02-24 13:50:00|41923.2|41903.2|42020.7|42000.7|42020.7|42000.7|41918.2|41898.2|444
1614174900000|2021-02-24 13:55:00|42023.2|42003.2|41970.7|41950.7|42028.2|42008.2|41920.7|41900.7|441
1614175200000|2021-02-24 14:00:00|41968.2|41948.2|42050.7|42030.7|42053.2|42033.2|41930.8|41910.8|430
1614175500000|2021-02-24 14:05:00|42053.2|42033.2|42090.7|42070.7|42105.7|42085.7|42015.9|41995.9|381
1614175800000|2021-02-24 14:10:00|42093.2|42073.2|42123.2|42103.2|42123.3|42103.3|42050.7|42030.7|363
1614176100000|2021-02-24 14:15:00|42123.3|42103.3|42065.7|42045.7|42128.3|42108.3|42055.7|42035.7|359
1614176400000|2021-02-24 14:20:00|42060.8|42040.8|41980.8|41960.8|42075.7|42055.7|41963.2|41943.2|567
1614176700000|2021-02-24 14:25:00|41980.7|41960.7|41978.2|41958.2|42030.7|42010.7|41958.2|41938.2|449
1614177000000|2021-02-24 14:30:00|41980.6|41960.6|41923.2|41903.2|41983.2|41963.2|41895.7|41875.7|876
1614177300000|2021-02-24 14:35:00|41925.7|41905.7|41988.2|41968.2|41993.1|41973.1|41873|41853|842
1614177600000|2021-02-24 14:40:00|41990.6|41970.6|41990.7|41970.7|42030.7|42010.7|41855.5|41835.5|977
1614177900000|2021-02-24 14:45:00|41988.3|41968.3|42025.7|42005.7|42070.7|42050.7|41973.2|41953.2|624
1614178200000|2021-02-24 14:50:00|42028.1|42008.1|41970.7|41950.7|42028.1|42008.1|41953.3|41933.3|375
1614178500000|2021-02-24 14:55:00|41968.3|41948.3|41993.3|41973.3|42025.8|42005.8|41965.8|41945.8|299
1614178800000|2021-02-24 15:00:00|41995.9|41975.9|42083.3|42063.3|42158.3|42138.3|41978.3|41958.3|758
1614179100000|2021-02-24 15:05:00|42085.7|42065.7|42068.4|42048.4|42200.6|42180.6|42068.4|42048.4|1103
1614179400000|2021-02-24 15:10:00|42068.3|42048.3|42103.3|42083.3|42120.7|42100.7|42033.3|42013.3|417
1614179700000|2021-02-24 15:15:00|42105.8|42085.8|42135.8|42115.8|42188.3|42168.3|42088.4|42068.4|519
1614180000000|2021-02-24 15:20:00|42138.3|42118.3|42153.2|42133.2|42168.2|42148.2|42088.2|42068.2|523
1614180300000|2021-02-24 15:25:00|42150.7|42130.7|42088.2|42068.2|42180.7|42160.7|42070.8|42050.8|404
1614180600000|2021-02-24 15:30:00|42090.8|42070.8|42135.8|42115.8|42145.8|42125.8|42013.3|41993.3|726
1614180900000|2021-02-24 15:35:00|42138.2|42118.2|42175.6|42155.6|42175.6|42155.6|42090.8|42070.8|786
1614181200000|2021-02-24 15:40:00|42175.7|42155.7|42218.1|42198.1|42285.6|42265.6|42163.1|42143.1|622
1614181500000|2021-02-24 15:45:00|42215.6|42195.6|42230.4|42210.4|42238.1|42218.1|42140.7|42120.7|715
1614181800000|2021-02-24 15:50:00|42225.5|42205.5|42270.5|42250.5|42277.9|42257.9|42190.5|42170.5|402
1614182100000|2021-02-24 15:55:00|42273|42253|42230.5|42210.5|42330.5|42310.5|42213|42193|549
1614182400000|2021-02-24 16:00:00|42233|42213|42225.5|42205.5|42255.5|42235.5|42205.5|42185.5|548
1614182700000|2021-02-24 16:05:00|42223.1|42203.1|42228|42208|42230.5|42210.5|42188|42168|367
1614183000000|2021-02-24 16:10:00|42225.6|42205.6|42263|42243|42273|42253|42215.5|42195.5|572
1614183300000|2021-02-24 16:15:00|42260.5|42240.5|42250.5|42230.5|42285.5|42265.5|42238|42218|272
1614183600000|2021-02-24 16:20:00|42250.6|42230.6|42270.5|42250.5|42275.4|42255.4|42240.7|42220.7|606
1614183900000|2021-02-24 16:25:00|42270.4|42250.4|42357.9|42337.9|42382.7|42362.7|42265.4|42245.4|613
1614184200000|2021-02-24 16:30:00|42360.4|42340.4|42335.4|42315.4|42365.4|42345.4|42315.4|42295.4|420
1614184500000|2021-02-24 16:35:00|42332.9|42312.9|42300.3|42280.3|42345.4|42325.4|42287.8|42267.8|427
1614184800000|2021-02-24 16:40:00|42302.9|42282.9|42340.2|42320.2|42350.3|42330.3|42280.4|42260.4|306
1614185100000|2021-02-24 16:45:00|42332.9|42312.9|42337.7|42317.7|42355.2|42335.2|42290.3|42270.3|296
1614185400000|2021-02-24 16:50:00|42335.3|42315.3|42385.3|42365.3|42387.7|42367.7|42335.3|42315.3|286
1614185700000|2021-02-24 16:55:00|42390.3|42370.3|42425.3|42405.3|42435.3|42415.3|42377.8|42357.8|520
1614186000000|2021-02-24 17:00:00|42427.8|42407.8|42475.2|42455.2|42537.6|42517.6|42425.3|42405.3|1418
1614186300000|2021-02-24 17:05:00|42477.6|42457.6|42497.6|42477.6|42530.1|42510.1|42460.1|42440.1|648
1614186600000|2021-02-24 17:10:00|42497.7|42477.7|42515.2|42495.2|42520.2|42500.2|42480.3|42460.3|323
1614186900000|2021-02-24 17:15:00|42520.1|42500.1|42520.2|42500.2|42545.1|42525.1|42505.1|42485.1|325
1614187200000|2021-02-24 17:20:00|42517.6|42497.6|42540.1|42520.1|42540.2|42520.2|42510.3|42490.3|306
1614187500000|2021-02-24 17:25:00|42540.2|42520.2|42607.7|42587.7|42615.2|42595.2|42530.2|42510.2|389
1614187800000|2021-02-24 17:30:00|42605.2|42585.2|42645.2|42625.2|42645.3|42625.3|42600.3|42580.3|327
1614188100000|2021-02-24 17:35:00|42645.3|42625.3|42667.6|42647.6|42670.2|42650.2|42640|42620|612
1614188400000|2021-02-24 17:40:00|42665.2|42645.2|42722.8|42702.8|42740.2|42720.2|42657.7|42637.7|459
1614188700000|2021-02-24 17:45:00|42725.2|42705.2|42842.7|42822.7|42842.7|42822.7|42722.7|42702.7|534
1614189000000|2021-02-24 17:50:00|42840.2|42820.2|42847.8|42827.8|42865.2|42845.2|42815.2|42795.2|442
1614189300000|2021-02-24 17:55:00|42847.7|42827.7|42972.7|42952.7|43090.2|43070.2|42840.2|42820.2|2076
1614189600000|2021-02-24 18:00:00|42975.1|42955.1|43002.6|42982.6|43017.7|42997.7|42925.1|42905.1|789
1614189900000|2021-02-24 18:05:00|43002.7|42982.7|43150.1|43130.1|43217.6|43197.6|43002.6|42982.6|1019
1614190200000|2021-02-24 18:10:00|43152.6|43132.6|43172.6|43152.6|43235.1|43215.1|43087.7|43067.7|518
1614190500000|2021-02-24 18:15:00|43175.2|43155.2|43197.6|43177.6|43277.6|43257.6|43077.6|43057.6|487
1614190800000|2021-02-24 18:20:00|43210|43190|43282.6|43262.6|43295.1|43275.1|43170.1|43150.1|464
1614191100000|2021-02-24 18:25:00|43280.1|43260.1|43215.1|43195.1|43302.5|43282.5|43195.1|43175.1|246
1614191400000|2021-02-24 18:30:00|43217.6|43197.6|43282.6|43262.6|43285.1|43265.1|43212.8|43192.8|211
1614191700000|2021-02-24 18:35:00|43280.1|43260.1|43212.7|43192.7|43280.1|43260.1|43212.7|43192.7|161
1614192000000|2021-02-24 18:40:00|43210.1|43190.1|43165.1|43145.1|43210.1|43190.1|43137.5|43117.5|469
1614192300000|2021-02-24 18:45:00|43165|43145|43192.3|43172.3|43207.3|43187.3|43144.9|43124.9|1533
1614192600000|2021-02-24 18:50:00|43197.2|43177.2|43192.4|43172.4|43207.3|43187.3|43192.3|43172.3|478
1614192900000|2021-02-24 18:55:00|43194.9|43174.9|43202.3|43182.3|43202.4|43182.4|43172.3|43152.3|149
1614193200000|2021-02-24 19:00:00|43199.8|43179.8|43174.9|43154.9|43207.2|43187.2|43174.9|43154.9|105
1614193500000|2021-02-24 19:05:00|43172.4|43152.4|43157.4|43137.4|43172.4|43152.4|43154.7|43134.7|97
1614193800000|2021-02-24 19:10:00|43159.9|43139.9|43127.3|43107.3|43162.4|43142.4|43127.2|43107.2|130
1614194100000|2021-02-24 19:15:00|43127.4|43107.4|43139.7|43119.7|43149.7|43129.7|43124.8|43104.8|136
1614194400000|2021-02-24 19:20:00|43137.2|43117.2|43169.7|43149.7|43169.7|43149.7|43134.7|43114.7|331
1614194700000|2021-02-24 19:25:00|43167.2|43147.2|43149.8|43129.8|43167.2|43147.2|43144.8|43124.8|102
1614195000000|2021-02-24 19:30:00|43152.2|43132.2|43154.8|43134.8|43164.7|43144.7|43149.6|43129.6|125
1614195300000|2021-02-24 19:35:00|43157.3|43137.3|43137.3|43117.3|43159.6|43139.6|43137.3|43117.3|60
1614195600000|2021-02-24 19:40:00|43134.8|43114.8|43132.3|43112.3|43144.7|43124.7|43127.5|43107.5|117
1614195900000|2021-02-24 19:45:00|43134.8|43114.8|43099.8|43079.8|43137.2|43117.2|43094.7|43074.7|94
1614196200000|2021-02-24 19:50:00|43102.2|43082.2|43089.7|43069.7|43102.3|43082.3|43082.3|43062.3|88
1614196500000|2021-02-24 19:55:00|43089.8|43069.8|43102.3|43082.3|43139.7|43119.7|43089.8|43069.8|70
1614196800000|2021-02-24 20:00:00|43102.2|43082.2|43144.9|43124.9|43145|43125|43097.3|43077.3|57
1614197100000|2021-02-24 20:05:00|43149.8|43129.8|43204.7|43184.7|43204.7|43184.7|43149.7|43129.7|122
1614197400000|2021-02-24 20:10:00|43202.3|43182.3|43209.6|43189.6|43209.6|43189.6|43197.2|43177.2|181
1614197700000|2021-02-24 20:15:00|43204.6|43184.6|43172.2|43152.2|43204.6|43184.6|43172.2|43152.2|45
1614198000000|2021-02-24 20:20:00|43169.7|43149.7|43199.6|43179.6|43202.1|43182.1|43162.1|43142.1|75
1614198300000|2021-02-24 20:25:00|43194.6|43174.6|43197.2|43177.2|43202.2|43182.2|43187.1|43167.1|35
1614198600000|2021-02-24 20:30:00|43199.6|43179.6|43209.6|43189.6|43212.1|43192.1|43197.2|43177.2|54
1614198900000|2021-02-24 20:35:00|43202.2|43182.2|43204.6|43184.6|43204.7|43184.7|43199.6|43179.6|31
1614199200000|2021-02-24 20:40:00|43202.2|43182.2|43197.2|43177.2|43204.6|43184.6|43194.6|43174.6|148
1614199500000|2021-02-24 20:45:00|43197.1|43177.1|43179.7|43159.7|43204.7|43184.7|43177.2|43157.2|72
1614199800000|2021-02-24 20:50:00|43182.1|43162.1|43187.2|43167.2|43192|43172|43177.2|43157.2|34
1614200100000|2021-02-24 20:55:00|43187.1|43167.1|43199.6|43179.6|43204.7|43184.7|43187.1|43167.1|80
1614200400000|2021-02-24 21:00:00|43197.2|43177.2|43124.7|43104.7|43197.2|43177.2|43122.2|43102.2|43
1614200700000|2021-02-24 21:05:00|43127.2|43107.2|43164.7|43144.7|43164.7|43144.7|43127.2|43107.2|54
1614201000000|2021-02-24 21:10:00|43169.6|43149.6|43197.1|43177.1|43197.1|43177.1|43169.6|43149.6|81
1614201300000|2021-02-24 21:15:00|43199.6|43179.6|43199.7|43179.7|43204.7|43184.7|43199.6|43179.6|20
1614201600000|2021-02-24 21:20:00|43197.2|43177.2|43192.2|43172.2|43199.7|43179.7|43184.8|43164.8|28
1614201900000|2021-02-24 21:25:00|43189.7|43169.7|43197.4|43177.4|43199.9|43179.9|43189.7|43169.7|64
1614202200000|2021-02-24 21:30:00|43197.5|43177.5|43202.4|43182.4|43202.5|43182.5|43197.4|43177.4|149
1614202500000|2021-02-24 21:35:00|43202.5|43182.5|43200|43180|43205|43185|43200|43180|41
1614202800000|2021-02-24 21:40:00|43197.5|43177.5|43197.6|43177.6|43200|43180|43197.5|43177.5|13
1614203100000|2021-02-24 21:45:00|43200|43180|43237.5|43217.5|43237.5|43217.5|43195.1|43175.1|64
1614203400000|2021-02-24 21:50:00|43242.4|43222.4|43255|43235|43260|43240|43239.9|43219.9|53
1614203700000|2021-02-24 21:55:00|43257.4|43237.4|43290|43270|43297.5|43277.5|43257.4|43237.4|106
1614207600000|2021-02-24 23:00:00|43222.8|43202.8|43155|43135|43234.9|43214.9|43119.9|43099.9|315
1614207900000|2021-02-24 23:05:00|43152.5|43132.5|43195|43175|43195|43175|43150.1|43130.1|74
1614208200000|2021-02-24 23:10:00|43192.5|43172.5|43242.4|43222.4|43252.3|43232.3|43187.6|43167.6|115
1614208500000|2021-02-24 23:15:00|43244.9|43224.9|43252.4|43232.4|43277.5|43257.5|43227.4|43207.4|118
1614208800000|2021-02-24 23:20:00|43249.9|43229.9|43270|43250|43277.4|43257.4|43249.9|43229.9|65
1614209100000|2021-02-24 23:25:00|43265.1|43245.1|43270|43250|43275|43255|43255|43235|27
1614209400000|2021-02-24 23:30:00|43272.4|43252.4|43349.9|43329.9|43352.4|43332.4|43260|43240|109
1614209700000|2021-02-24 23:35:00|43345|43325|43372.4|43352.4|43379.9|43359.9|43332.4|43312.4|100
1614210000000|2021-02-24 23:40:00|43369.9|43349.9|43382.4|43362.4|43387.3|43367.3|43367.4|43347.4|73
1614210300000|2021-02-24 23:45:00|43382.3|43362.3|43392.4|43372.4|43392.4|43372.4|43355|43335|111
1614210600000|2021-02-24 23:50:00|43394.9|43374.9|43397.6|43377.6|43420.1|43400.1|43382.5|43362.5|117
1614210900000|2021-02-24 23:55:00|43400.1|43380.1|43385|43365|43402.6|43382.6|43380.1|43360.1|47
1614211200000|2021-02-25 00:00:00|43384.9|43364.9|43295|43275|43384.9|43364.9|43290|43270|124
1614211500000|2021-02-25 00:05:00|43290|43270|43375.1|43355.1|43385|43365|43290|43270|114
1614211800000|2021-02-25 00:10:00|43375|43355|43337.5|43317.5|43387.5|43367.5|43335|43315|58
1614212100000|2021-02-25 00:15:00|43335.1|43315.1|43352.5|43332.5|43352.5|43332.5|43327.6|43307.6|39
1614212400000|2021-02-25 00:20:00|43350|43330|43357.5|43337.5|43362.5|43342.5|43342.5|43322.5|50
1614212700000|2021-02-25 00:25:00|43357.4|43337.4|43480|43460|43480|43460|43357.4|43337.4|162
1614213000000|2021-02-25 00:30:00|43477.5|43457.5|43477.5|43457.5|43482.5|43462.5|43455|43435|88
1614213300000|2021-02-25 00:35:00|43480|43460|43425.1|43405.1|43487.5|43467.5|43422.7|43402.7|126
1614213600000|2021-02-25 00:40:00|43422.6|43402.6|43407.7|43387.7|43425.1|43405.1|43377.7|43357.7|110
1614213900000|2021-02-25 00:45:00|43410.1|43390.1|43417.5|43397.5|43445.2|43425.2|43400.3|43380.3|123
1614214200000|2021-02-25 00:50:00|43417.6|43397.6|43389.9|43369.9|43425|43405|43389.9|43369.9|72
1614214500000|2021-02-25 00:55:00|43387.5|43367.5|43285.2|43265.2|43387.5|43367.5|43275.2|43255.2|391
1614214800000|2021-02-25 01:00:00|43285.1|43265.1|43327.4|43307.4|43560|43540|43190.1|43170.1|1318
1614215100000|2021-02-25 01:05:00|43327.5|43307.5|43152.6|43132.6|43340|43320|43090.1|43070.1|680
1614215400000|2021-02-25 01:10:00|43152.7|43132.7|43332.6|43312.6|43340|43320|43142.7|43122.7|773
1614215700000|2021-02-25 01:15:00|43330.2|43310.2|43352.5|43332.5|43387.6|43367.6|43275.1|43255.1|547
1614216000000|2021-02-25 01:20:00|43347.6|43327.6|43357.6|43337.6|43389.9|43369.9|43297.6|43277.6|355
1614216300000|2021-02-25 01:25:00|43355.1|43335.1|43437.6|43417.6|43442.5|43422.5|43322.7|43302.7|505
1614216600000|2021-02-25 01:30:00|43435|43415|43392.5|43372.5|43440|43420|43305.2|43285.2|844
1614216900000|2021-02-25 01:35:00|43395|43375|43245.1|43225.1|43410|43390|43237.5|43217.5|1086
1614217200000|2021-02-25 01:40:00|43255.1|43235.1|43327.5|43307.5|43337.5|43317.5|43210|43190|515
1614217500000|2021-02-25 01:45:00|43325|43305|43360|43340|43364.9|43344.9|43305.1|43285.1|633
1614217800000|2021-02-25 01:50:00|43364.9|43344.9|43265.1|43245.1|43369.9|43349.9|43265.1|43245.1|325
1614218100000|2021-02-25 01:55:00|43267.5|43247.5|43340|43320|43377.5|43357.5|43262.5|43242.5|340
1614218400000|2021-02-25 02:00:00|43342.4|43322.4|43485|43465|43527.5|43507.5|43320|43300|707
1614218700000|2021-02-25 02:05:00|43487.5|43467.5|43610|43590|43632.6|43612.6|43407.5|43387.5|605
1614219000000|2021-02-25 02:10:00|43607.5|43587.5|43642.5|43622.5|43645.1|43625.1|43537.6|43517.6|665
1614219300000|2021-02-25 02:15:00|43642.6|43622.6|43727.6|43707.6|43735|43715|43637.5|43617.5|332
1614219600000|2021-02-25 02:20:00|43730.1|43710.1|43742.7|43722.7|43747.7|43727.7|43715.1|43695.1|255
1614219900000|2021-02-25 02:25:00|43745.2|43725.2|43702.6|43682.6|43765.1|43745.1|43687.6|43667.6|279
1614220200000|2021-02-25 02:30:00|43700.2|43680.2|43612.6|43592.6|43715.1|43695.1|43592.7|43572.7|571
1614220500000|2021-02-25 02:35:00|43615.1|43595.1|43530.1|43510.1|43615.1|43595.1|43517.7|43497.7|625
1614220800000|2021-02-25 02:40:00|43532.6|43512.6|43482.5|43462.5|43545.1|43525.1|43350.1|43330.1|765
1614221100000|2021-02-25 02:45:00|43482.6|43462.6|43445.2|43425.2|43485|43465|43410.2|43390.2|335
1614221400000|2021-02-25 02:50:00|43447.7|43427.7|43447.6|43427.6|43467.6|43447.6|43375.1|43355.1|320
1614221700000|2021-02-25 02:55:00|43445.1|43425.1|43482.6|43462.6|43492.6|43472.6|43407.7|43387.7|237
1614222000000|2021-02-25 03:00:00|43485.1|43465.1|43545.1|43525.1|43547.6|43527.6|43455.1|43435.1|313
1614222300000|2021-02-25 03:05:00|43547.6|43527.6|43617.6|43597.6|43617.6|43597.6|43510.1|43490.1|473
1614222600000|2021-02-25 03:10:00|43620.1|43600.1|43610.1|43590.1|43635.1|43615.1|43572.7|43552.7|283
1614222900000|2021-02-25 03:15:00|43612.6|43592.6|43545|43525|43637.6|43617.6|43535|43515|492
1614223200000|2021-02-25 03:20:00|43547.5|43527.5|43582.6|43562.6|43587.6|43567.6|43540|43520|259
1614223500000|2021-02-25 03:25:00|43585.1|43565.1|43697.5|43677.5|43717.6|43697.6|43580.1|43560.1|401
1614223800000|2021-02-25 03:30:00|43695.1|43675.1|43660.1|43640.1|43697.6|43677.6|43655|43635|122
1614224100000|2021-02-25 03:35:00|43665|43645|43615.1|43595.1|43665.1|43645.1|43610.1|43590.1|93
1614224400000|2021-02-25 03:40:00|43617.6|43597.6|43610.3|43590.3|43625.1|43605.1|43602.6|43582.6|125
1614224700000|2021-02-25 03:45:00|43607.8|43587.8|43575.4|43555.4|43615.2|43595.2|43562.9|43542.9|95
1614225000000|2021-02-25 03:50:00|43572.9|43552.9|43595.4|43575.4|43600.3|43580.3|43570.4|43550.4|43
1614225300000|2021-02-25 03:55:00|43597.8|43577.8|43602.9|43582.9|43613|43593|43590.5|43570.5|62
1614225600000|2021-02-25 04:00:00|43600.4|43580.4|43595.4|43575.4|43610.4|43590.4|43588|43568|53
1614225900000|2021-02-25 04:05:00|43593|43573|43580.5|43560.5|43595.4|43575.4|43565.5|43545.5|47
1614226200000|2021-02-25 04:10:00|43582.9|43562.9|43603|43583|43615.5|43595.5|43580.5|43560.5|54
1614226500000|2021-02-25 04:15:00|43602.9|43582.9|43548|43528|43605.4|43585.4|43548|43528|115
1614226800000|2021-02-25 04:20:00|43550.4|43530.4|43445.6|43425.6|43550.5|43530.5|43438.1|43418.1|227
1614227100000|2021-02-25 04:25:00|43450.6|43430.6|43435.6|43415.6|43458.1|43438.1|43435.6|43415.6|129
1614227400000|2021-02-25 04:30:00|43433.2|43413.2|43428|43408|43445.5|43425.5|43425.6|43405.6|70
1614227700000|2021-02-25 04:35:00|43425.6|43405.6|43425.7|43405.7|43425.7|43405.7|43393|43373|78
1614228000000|2021-02-25 04:40:00|43428.1|43408.1|43423.2|43403.2|43468.1|43448.1|43423.1|43403.1|90
1614228300000|2021-02-25 04:45:00|43425.6|43405.6|43430.6|43410.6|43430.6|43410.6|43388.1|43368.1|78
1614228600000|2021-02-25 04:50:00|43430.7|43410.7|43403.4|43383.4|43443.2|43423.2|43403.2|43383.2|141
1614228900000|2021-02-25 04:55:00|43413.3|43393.3|43395.9|43375.9|43423.3|43403.3|43395.8|43375.8|99
1614229200000|2021-02-25 05:00:00|43398.4|43378.4|43373.2|43353.2|43438.4|43418.4|43373.2|43353.2|162
1614229500000|2021-02-25 05:05:00|43365.7|43345.7|43340.9|43320.9|43365.7|43345.7|43313.3|43293.3|169
1614229800000|2021-02-25 05:10:00|43343.4|43323.4|43405.7|43385.7|43415.7|43395.7|43338.4|43318.4|98
1614230100000|2021-02-25 05:15:00|43403.2|43383.2|43465.8|43445.8|43468.3|43448.3|43383.3|43363.3|109
1614230400000|2021-02-25 05:20:00|43468.3|43448.3|43443.3|43423.3|43473.2|43453.2|43440.8|43420.8|70
1614230700000|2021-02-25 05:25:00|43445.7|43425.7|43470.7|43450.7|43483.2|43463.2|43445.7|43425.7|122
1614231000000|2021-02-25 05:30:00|43473.2|43453.2|43565.8|43545.8|43585.8|43565.8|43473.2|43453.2|557
1614231300000|2021-02-25 05:35:00|43568.3|43548.3|43553.3|43533.3|43575.8|43555.8|43505.8|43485.8|199
1614231600000|2021-02-25 05:40:00|43555.8|43535.8|43620.7|43600.7|43620.7|43600.7|43540.7|43520.7|188
1614231900000|2021-02-25 05:45:00|43618.2|43598.2|43640.7|43620.7|43650.7|43630.7|43570.8|43550.8|351
1614232200000|2021-02-25 05:50:00|43638.2|43618.2|43630.8|43610.8|43643.3|43623.3|43603.3|43583.3|196
1614232500000|2021-02-25 05:55:00|43633.3|43613.3|43535.8|43515.8|43643.3|43623.3|43520.8|43500.8|349
1614232800000|2021-02-25 06:00:00|43533.3|43513.3|43490.8|43470.8|43590.7|43570.7|43483.3|43463.3|419
1614233100000|2021-02-25 06:05:00|43485.8|43465.8|43390.8|43370.8|43513.2|43493.2|43350.8|43330.8|723
1614233400000|2021-02-25 06:10:00|43388.4|43368.4|43400.8|43380.8|43433.3|43413.3|43373.3|43353.3|460
1614233700000|2021-02-25 06:15:00|43395.8|43375.8|43453.2|43433.2|43468.2|43448.2|43393.3|43373.3|317
1614234000000|2021-02-25 06:20:00|43453.1|43433.1|43560.7|43540.7|43563.2|43543.2|43438.2|43418.2|327
1614234300000|2021-02-25 06:25:00|43558.2|43538.2|43520.8|43500.8|43560.7|43540.7|43498.2|43478.2|192
1614234600000|2021-02-25 06:30:00|43523.3|43503.3|43463.3|43443.3|43593.3|43573.3|43463.2|43443.2|299
1614234900000|2021-02-25 06:35:00|43460.7|43440.7|43418.2|43398.2|43463.3|43443.3|43410.7|43390.7|282
1614235200000|2021-02-25 06:40:00|43418.1|43398.1|43400.6|43380.6|43428.1|43408.1|43358.1|43338.1|417
1614235500000|2021-02-25 06:45:00|43403.1|43383.1|43310.7|43290.7|43408.2|43388.2|43285.6|43265.6|576
1614235800000|2021-02-25 06:50:00|43313.1|43293.1|43345.7|43325.7|43423|43403|43313.1|43293.1|283
1614236100000|2021-02-25 06:55:00|43348.2|43328.2|43428.3|43408.3|43438.3|43418.3|43343.2|43323.2|263
1614236400000|2021-02-25 07:00:00|43423.3|43403.3|43395.8|43375.8|43423.3|43403.3|43385.8|43365.8|185
1614236700000|2021-02-25 07:05:00|43390.9|43370.9|43315.8|43295.8|43400.8|43380.8|43310.8|43290.8|195
1614237000000|2021-02-25 07:10:00|43313.4|43293.4|43345.8|43325.8|43348.2|43328.2|43295.8|43275.8|214
1614237300000|2021-02-25 07:15:00|43348.3|43328.3|43240.8|43220.8|43348.3|43328.3|43208.3|43188.3|345
1614237600000|2021-02-25 07:20:00|43243.3|43223.3|43250.9|43230.9|43288.3|43268.3|43210.9|43190.9|253
1614237900000|2021-02-25 07:25:00|43253.4|43233.4|43233.4|43213.4|43263.4|43243.4|43213.4|43193.4|107
1614238200000|2021-02-25 07:30:00|43235.9|43215.9|43238.5|43218.5|43278.5|43258.5|43223.5|43203.5|135
1614238500000|2021-02-25 07:35:00|43241|43221|43191|43171|43248.5|43228.5|43175.9|43155.9|219
1614238800000|2021-02-25 07:40:00|43193.5|43173.5|43240.9|43220.9|43253.4|43233.4|43158.5|43138.5|250
1614239100000|2021-02-25 07:45:00|43238.4|43218.4|43243.5|43223.5|43255.9|43235.9|43203.5|43183.5|174
1614239400000|2021-02-25 07:50:00|43238.5|43218.5|43198.5|43178.5|43270.9|43250.9|43198.5|43178.5|142
1614239700000|2021-02-25 07:55:00|43198.6|43178.6|43163.5|43143.5|43208.5|43188.5|43161|43141|202
1614240000000|2021-02-25 08:00:00|43161|43141|43193.5|43173.5|43263.5|43243.5|43111|43091|391
1614240300000|2021-02-25 08:05:00|43195.9|43175.9|43171|43151|43213.5|43193.5|43078.5|43058.5|554
1614240600000|2021-02-25 08:10:00|43168.5|43148.5|43126|43106|43178.5|43158.5|43116|43096|239
1614240900000|2021-02-25 08:15:00|43128.4|43108.4|43085.9|43065.9|43153.6|43133.6|43085.9|43065.9|253
1614241200000|2021-02-25 08:20:00|43083.5|43063.5|43238.2|43218.2|43248.2|43228.2|43080.9|43060.9|371
1614241500000|2021-02-25 08:25:00|43243.2|43223.2|43263.3|43243.3|43305.8|43285.8|43240.8|43220.8|261
1614241800000|2021-02-25 08:30:00|43265.8|43245.8|43200.8|43180.8|43268.3|43248.3|43195.8|43175.8|240
1614242100000|2021-02-25 08:35:00|43203.3|43183.3|43208.3|43188.3|43243.3|43223.3|43203.3|43183.3|117
1614242400000|2021-02-25 08:40:00|43208.2|43188.2|43168.2|43148.2|43235.7|43215.7|43163.2|43143.2|115
1614242700000|2021-02-25 08:45:00|43168.1|43148.1|43138.1|43118.1|43208.1|43188.1|43138.1|43118.1|174
1614243000000|2021-02-25 08:50:00|43135.7|43115.7|43160.9|43140.9|43178.3|43158.3|43105.8|43085.8|169
1614243300000|2021-02-25 08:55:00|43163.3|43143.3|43173.2|43153.2|43188.3|43168.3|43130.9|43110.9|95
1614243600000|2021-02-25 09:00:00|43173.3|43153.3|43188.2|43168.2|43193.2|43173.2|43163.2|43143.2|134
1614243900000|2021-02-25 09:05:00|43190.7|43170.7|43273.1|43253.1|43310.6|43290.6|43190.7|43170.7|329
1614244200000|2021-02-25 09:10:00|43275.6|43255.6|43328.1|43308.1|43350.6|43330.6|43270.7|43250.7|210
1614244500000|2021-02-25 09:15:00|43330.6|43310.6|43295.5|43275.5|43358.1|43338.1|43283.1|43263.1|235
1614244800000|2021-02-25 09:20:00|43298.1|43278.1|43283|43263|43340.6|43320.6|43278|43258|224
1614245100000|2021-02-25 09:25:00|43285.4|43265.4|43303|43283|43328|43308|43263|43243|194
1614245400000|2021-02-25 09:30:00|43305.5|43285.5|43323.1|43303.1|43370.5|43350.5|43305.5|43285.5|183
1614245700000|2021-02-25 09:35:00|43323|43303|43303.1|43283.1|43328|43308|43283|43263|137
1614246000000|2021-02-25 09:40:00|43303|43283|43330.6|43310.6|43358.1|43338.1|43293.1|43273.1|115
1614246300000|2021-02-25 09:45:00|43330.5|43310.5|43280.6|43260.6|43330.6|43310.6|43250.6|43230.6|129
1614246600000|2021-02-25 09:50:00|43285.6|43265.6|43275.6|43255.6|43308.1|43288.1|43273|43253|114
1614246900000|2021-02-25 09:55:00|43278|43258|43265.6|43245.6|43290.6|43270.6|43263.1|43243.1|99
1614247200000|2021-02-25 10:00:00|43270.6|43250.6|43215.6|43195.6|43275.6|43255.6|43215.6|43195.6|125
1614247500000|2021-02-25 10:05:00|43213.1|43193.1|43238.1|43218.1|43243.1|43223.1|43178.2|43158.2|177
1614247800000|2021-02-25 10:10:00|43245.6|43225.6|43265.6|43245.6|43285.6|43265.6|43240.5|43220.5|128
1614248100000|2021-02-25 10:15:00|43260.6|43240.6|43260.6|43240.6|43270.6|43250.6|43233.1|43213.1|107
1614248400000|2021-02-25 10:20:00|43263.1|43243.1|43273.1|43253.1|43283.1|43263.1|43263.1|43243.1|211
1614248700000|2021-02-25 10:25:00|43270.7|43250.7|43288.1|43268.1|43295.7|43275.7|43268.2|43248.2|79
1614249000000|2021-02-25 10:30:00|43288.2|43268.2|43323.1|43303.1|43323.1|43303.1|43288.1|43268.1|103
1614249300000|2021-02-25 10:35:00|43318.1|43298.1|43350.6|43330.6|43353.2|43333.2|43310.7|43290.7|131
1614249600000|2021-02-25 10:40:00|43348.1|43328.1|43340.7|43320.7|43360.6|43340.6|43335.6|43315.6|108
1614249900000|2021-02-25 10:45:00|43343.2|43323.2|43343.1|43323.1|43355.6|43335.6|43335.6|43315.6|112
1614250200000|2021-02-25 10:50:00|43340.6|43320.6|43438.1|43418.1|43450.6|43430.6|43340.6|43320.6|196
1614250500000|2021-02-25 10:55:00|43435.7|43415.7|43443.1|43423.1|43470.6|43450.6|43413.1|43393.1|237
1614250800000|2021-02-25 11:00:00|43445.6|43425.6|43448.2|43428.2|43463.2|43443.2|43425.7|43405.7|154
1614251100000|2021-02-25 11:05:00|43445.7|43425.7|43455.6|43435.6|43513.1|43493.1|43445.7|43425.7|201
1614251400000|2021-02-25 11:10:00|43453.1|43433.1|43448.1|43428.1|43458.1|43438.1|43430.6|43410.6|106
1614251700000|2021-02-25 11:15:00|43450.6|43430.6|43383.1|43363.1|43453.1|43433.1|43365.5|43345.5|251
1614252000000|2021-02-25 11:20:00|43385.5|43365.5|43328.1|43308.1|43398.1|43378.1|43320.7|43300.7|200
1614252300000|2021-02-25 11:25:00|43330.5|43310.5|43335.5|43315.5|43340.5|43320.5|43320.5|43300.5|159
1614252600000|2021-02-25 11:30:00|43338|43318|43300.6|43280.6|43355.6|43335.6|43300.6|43280.6|187
1614252900000|2021-02-25 11:35:00|43303.1|43283.1|43288.1|43268.1|43355.6|43335.6|43285.6|43265.6|194
1614253200000|2021-02-25 11:40:00|43290.5|43270.5|43298.2|43278.2|43308.2|43288.2|43270.7|43250.7|296
1614253500000|2021-02-25 11:45:00|43303.2|43283.2|43258.2|43238.2|43318.2|43298.2|43248.3|43228.3|256
1614253800000|2021-02-25 11:50:00|43260.7|43240.7|43330.7|43310.7|43350.7|43330.7|43260.7|43240.7|166
1614254100000|2021-02-25 11:55:00|43333.2|43313.2|43365.7|43345.7|43400.7|43380.7|43330.7|43310.7|161
1614254400000|2021-02-25 12:00:00|43368.2|43348.2|43460.7|43440.7|43468.2|43448.2|43355.7|43335.7|207
1614254700000|2021-02-25 12:05:00|43460.6|43440.6|43445.7|43425.7|43465.6|43445.6|43425.7|43405.7|226
1614255000000|2021-02-25 12:10:00|43420.7|43400.7|43438.2|43418.2|43458.2|43438.2|43395.7|43375.7|195
1614255300000|2021-02-25 12:15:00|43450.7|43430.7|43425.7|43405.7|43453.2|43433.2|43395.7|43375.7|173
1614255600000|2021-02-25 12:20:00|43408.2|43388.2|43465.8|43445.8|43470.8|43450.8|43375.7|43355.7|387
1614255900000|2021-02-25 12:25:00|43468.2|43448.2|43530.8|43510.8|43530.9|43510.9|43443.3|43423.3|344
1614256200000|2021-02-25 12:30:00|43528.3|43508.3|43485.8|43465.8|43528.3|43508.3|43465.8|43445.8|325
1614256500000|2021-02-25 12:35:00|43488.3|43468.3|43443.4|43423.4|43498.3|43478.3|43413.4|43393.4|276
1614256800000|2021-02-25 12:40:00|43456|43436|43408.5|43388.5|43466|43446|43403.4|43383.4|186
1614257100000|2021-02-25 12:45:00|43411|43391|43435.9|43415.9|43450.9|43430.9|43411|43391|180
1614257400000|2021-02-25 12:50:00|43430.9|43410.9|43396|43376|43430.9|43410.9|43380.9|43360.9|268
1614257700000|2021-02-25 12:55:00|43395.9|43375.9|43343.5|43323.5|43401|43381|43338.7|43318.7|356
1614258000000|2021-02-25 13:00:00|43343.4|43323.4|43443.3|43423.3|43463.3|43443.3|43318.4|43298.4|1304
1614258300000|2021-02-25 13:05:00|43440.9|43420.9|43413.2|43393.2|43505.8|43485.8|43383.3|43363.3|1054
1614258600000|2021-02-25 13:10:00|43410.7|43390.7|43325.7|43305.7|43410.7|43390.7|43313.2|43293.2|922
1614258900000|2021-02-25 13:15:00|43325.6|43305.6|43253.2|43233.2|43343.2|43323.2|43245.7|43225.7|794
1614259200000|2021-02-25 13:20:00|43250.7|43230.7|43308.2|43288.2|43335.7|43315.7|43250.7|43230.7|611
1614259500000|2021-02-25 13:25:00|43310.7|43290.7|43373.3|43353.3|43400.8|43380.8|43255.6|43235.6|710
1614259800000|2021-02-25 13:30:00|43370.8|43350.8|43388.3|43368.3|43388.3|43368.3|43310.8|43290.8|666
1614260100000|2021-02-25 13:35:00|43390.8|43370.8|43340.8|43320.8|43403.3|43383.3|43303.3|43283.3|509
1614260400000|2021-02-25 13:40:00|43335.8|43315.8|43285.9|43265.9|43340.8|43320.8|43248.4|43228.4|762
1614260700000|2021-02-25 13:45:00|43283.5|43263.5|43338.5|43318.5|43343.5|43323.5|43275.9|43255.9|594
1614261000000|2021-02-25 13:50:00|43336|43316|43198.6|43178.6|43338.5|43318.5|43193.6|43173.6|724
1614261300000|2021-02-25 13:55:00|43201.1|43181.1|43053.6|43033.6|43233.5|43213.5|43051.1|43031.1|1201
1614261600000|2021-02-25 14:00:00|43056.1|43036.1|43013.7|42993.7|43121.1|43101.1|42958.6|42938.6|1388
1614261900000|2021-02-25 14:05:00|43016.1|42996.1|43063.7|43043.7|43098.7|43078.7|42986.2|42966.2|731
1614262200000|2021-02-25 14:10:00|43066.1|43046.1|43061.3|43041.3|43071.2|43051.2|43013.7|42993.7|676
1614262500000|2021-02-25 14:15:00|43063.7|43043.7|43296.3|43276.3|43353.8|43333.8|43063.7|43043.7|1302
1614262800000|2021-02-25 14:20:00|43293.8|43273.8|43268.8|43248.8|43311.3|43291.3|43236.2|43216.2|776
1614263100000|2021-02-25 14:25:00|43271.3|43251.3|43208.8|43188.8|43326.3|43306.3|43181.3|43161.3|676
1614263400000|2021-02-25 14:30:00|43211.3|43191.3|43251.5|43231.5|43266.3|43246.3|43126.4|43106.4|842
1614263700000|2021-02-25 14:35:00|43254|43234|43266.6|43246.6|43291.6|43271.6|43181.6|43161.6|859
1614264000000|2021-02-25 14:40:00|43266.7|43246.7|43294.2|43274.2|43351.7|43331.7|43261.6|43241.6|568
1614264300000|2021-02-25 14:45:00|43291.7|43271.7|43144.3|43124.3|43336.7|43316.7|43136.8|43116.8|754
1614264600000|2021-02-25 14:50:00|43149.3|43129.3|43089.6|43069.6|43214.6|43194.6|43072.1|43052.1|819
1614264900000|2021-02-25 14:55:00|43094.6|43074.6|43117|43097|43157|43137|43077|43057|638
1614265200000|2021-02-25 15:00:00|43114.4|43094.4|43074.5|43054.5|43127|43107|43046.9|43026.9|765
1614265500000|2021-02-25 15:05:00|43097|43077|42734.6|42714.6|43112|43092|42724.6|42704.6|1555
1614265800000|2021-02-25 15:10:00|42747.2|42727.2|42757.2|42737.2|42807.2|42787.2|42694.8|42674.8|1414
1614266100000|2021-02-25 15:15:00|42754.7|42734.7|42927.2|42907.2|42947.2|42927.2|42742.3|42722.3|1357
1614266400000|2021-02-25 15:20:00|42927.3|42907.3|42784.8|42764.8|43002.2|42982.2|42754.8|42734.8|1020
1614266700000|2021-02-25 15:25:00|42784.9|42764.9|42754.8|42734.8|42829.8|42809.8|42682.3|42662.3|987
1614267000000|2021-02-25 15:30:00|42757.3|42737.3|42817.4|42797.4|42824.9|42804.9|42679.8|42659.8|1202
1614267300000|2021-02-25 15:35:00|42812.4|42792.4|42822.4|42802.4|42857.4|42837.4|42709.9|42689.9|902
1614267600000|2021-02-25 15:40:00|42817.4|42797.4|42912.4|42892.4|42912.4|42892.4|42727.4|42707.4|1208
1614267900000|2021-02-25 15:45:00|42909.9|42889.9|42809.8|42789.8|42912.4|42892.4|42757.4|42737.4|834
1614268200000|2021-02-25 15:50:00|42807.4|42787.4|42799.8|42779.8|42824.9|42804.9|42707.4|42687.4|651
1614268500000|2021-02-25 15:55:00|42797.3|42777.3|42862.4|42842.4|42869.9|42849.9|42792.3|42772.3|483
1614268800000|2021-02-25 16:00:00|42867.4|42847.4|42862.4|42842.4|42892.4|42872.4|42817.4|42797.4|405
1614269100000|2021-02-25 16:05:00|42864.9|42844.9|42807.5|42787.5|42869.9|42849.9|42772.5|42752.5|543
1614269400000|2021-02-25 16:10:00|42809.9|42789.9|42770.1|42750.1|42827.5|42807.5|42762.5|42742.5|497
1614269700000|2021-02-25 16:15:00|42772.6|42752.6|42823|42803|42847.9|42827.9|42765.1|42745.1|562
1614270000000|2021-02-25 16:20:00|42825.5|42805.5|42823|42803|42852.8|42832.8|42762.8|42742.8|624
1614270300000|2021-02-25 16:25:00|42820.5|42800.5|42815|42795|42930.3|42910.3|42812.8|42792.8|1165
1614270600000|2021-02-25 16:30:00|42812.5|42792.5|42817.6|42797.6|42845|42825|42785.1|42765.1|119929
1614270900000|2021-02-25 16:35:00|42820.1|42800.1|42877.7|42857.7|42920.2|42900.2|42810.1|42790.1|586
1614271200000|2021-02-25 16:40:00|42880.2|42860.2|42890.3|42870.3|42950.2|42930.2|42862.7|42842.7|510
1614271500000|2021-02-25 16:45:00|42887.8|42867.8|42742.7|42722.7|42890.3|42870.3|42737.7|42717.7|754
1614271800000|2021-02-25 16:50:00|42745.2|42725.2|42840.4|42820.4|42850.4|42830.4|42732.7|42712.7|615
1614272100000|2021-02-25 16:55:00|42837.9|42817.9|42885.4|42865.4|42895.4|42875.4|42807.9|42787.9|544
1614272400000|2021-02-25 17:00:00|42887.9|42867.9|42920.5|42900.5|42972.9|42952.9|42875.4|42855.4|461
1614272700000|2021-02-25 17:05:00|42923|42903|42965.4|42945.4|43012.9|42992.9|42913|42893|567
1614273000000|2021-02-25 17:10:00|42963|42943|43000.5|42980.5|43015.5|42995.5|42905.5|42885.5|464
1614273300000|2021-02-25 17:15:00|43003|42983|43007.8|42987.8|43090.3|43070.3|43000.5|42980.5|528
1614273600000|2021-02-25 17:20:00|43010.3|42990.3|42967.7|42947.7|43012.8|42992.8|42957.8|42937.8|348
1614273900000|2021-02-25 17:25:00|42965.2|42945.2|42902.7|42882.7|42967.7|42947.7|42902.7|42882.7|322
1614274200000|2021-02-25 17:30:00|42905.2|42885.2|42803.1|42783.1|42940.2|42920.2|42763|42743|694
1614274500000|2021-02-25 17:35:00|42805.6|42785.6|42600.2|42580.2|42815.5|42795.5|42577.9|42557.9|760
1614274800000|2021-02-25 17:40:00|42600.3|42580.3|42672.7|42652.7|42672.7|42652.7|42565.4|42545.4|561
1614275100000|2021-02-25 17:45:00|42675.2|42655.2|42695|42675|42720.1|42700.1|42642.6|42622.6|778
1614275400000|2021-02-25 17:50:00|42694.9|42674.9|42634.9|42614.9|42707.6|42687.6|42634.9|42614.9|466
1614275700000|2021-02-25 17:55:00|42644.9|42624.9|42585.2|42565.2|42702.7|42682.7|42585.2|42565.2|1127
1614276000000|2021-02-25 18:00:00|42582.7|42562.7|42442.4|42422.4|42647.7|42627.7|42440|42420|1134
1614276300000|2021-02-25 18:05:00|42444.9|42424.9|42417.5|42397.5|42447.5|42427.5|42364.9|42344.9|867
1614276600000|2021-02-25 18:10:00|42420|42400|42527.5|42507.5|42527.5|42507.5|42417.5|42397.5|436
1614276900000|2021-02-25 18:15:00|42525|42505|42564.8|42544.8|42572.3|42552.3|42474.9|42454.9|332
1614277200000|2021-02-25 18:20:00|42569.8|42549.8|42592.2|42572.2|42602.3|42582.3|42554.7|42534.7|172
1614277500000|2021-02-25 18:25:00|42589.7|42569.7|42647.2|42627.2|42657.3|42637.3|42579.7|42559.7|201
1614277800000|2021-02-25 18:30:00|42649.7|42629.7|42584.6|42564.6|42682.2|42662.2|42577.1|42557.1|305
1614278100000|2021-02-25 18:35:00|42582.1|42562.1|42547|42527|42642.1|42622.1|42489.6|42469.6|285
1614278400000|2021-02-25 18:40:00|42547.1|42527.1|42569.6|42549.6|42597.1|42577.1|42547.1|42527.1|206
1614278700000|2021-02-25 18:45:00|42567.1|42547.1|42582.1|42562.1|42592.1|42572.1|42542.1|42522.1|209
1614279000000|2021-02-25 18:50:00|42579.7|42559.7|42489.8|42469.8|42579.7|42559.7|42484.8|42464.8|411
1614279300000|2021-02-25 18:55:00|42487.4|42467.4|42554.9|42534.9|42554.9|42534.9|42482.4|42462.4|191
1614279600000|2021-02-25 19:00:00|42552.4|42532.4|42624.9|42604.9|42624.9|42604.9|42522.4|42502.4|143
1614279900000|2021-02-25 19:05:00|42627.4|42607.4|42649.9|42629.9|42659.9|42639.9|42624.8|42604.8|139
1614280200000|2021-02-25 19:10:00|42654.9|42634.9|42639.9|42619.9|42669.9|42649.9|42637.4|42617.4|124
1614280500000|2021-02-25 19:15:00|42642.4|42622.4|42659.8|42639.8|42674.8|42654.8|42634.9|42614.9|107
1614280800000|2021-02-25 19:20:00|42659.9|42639.9|42694.9|42674.9|42707.4|42687.4|42659.9|42639.9|150
1614281100000|2021-02-25 19:25:00|42692.4|42672.4|42667.4|42647.4|42692.4|42672.4|42659.9|42639.9|79
1614281400000|2021-02-25 19:30:00|42664.9|42644.9|42667.4|42647.4|42669.9|42649.9|42629.9|42609.9|178
1614281700000|2021-02-25 19:35:00|42664.9|42644.9|42584.9|42564.9|42664.9|42644.9|42584.9|42564.9|90
1614282000000|2021-02-25 19:40:00|42582.4|42562.4|42589.9|42569.9|42614.8|42594.8|42582.3|42562.3|71
1614282300000|2021-02-25 19:45:00|42594.9|42574.9|42564.9|42544.9|42624.8|42604.8|42559.9|42539.9|95
1614282600000|2021-02-25 19:50:00|42567.4|42547.4|42544.9|42524.9|42579.9|42559.9|42542.4|42522.4|51
1614282900000|2021-02-25 19:55:00|42547.4|42527.4|42524.9|42504.9|42562.4|42542.4|42504.9|42484.9|151
1614283200000|2021-02-25 20:00:00|42524.8|42504.8|42554.9|42534.9|42584.9|42564.9|42517.4|42497.4|83
1614283500000|2021-02-25 20:05:00|42557.4|42537.4|42494.9|42474.9|42564.9|42544.9|42487.4|42467.4|101
1614283800000|2021-02-25 20:10:00|42502.4|42482.4|42487.4|42467.4|42544.8|42524.8|42484.9|42464.9|97
1614284100000|2021-02-25 20:15:00|42482.4|42462.4|42507.5|42487.5|42534.8|42514.8|42482.4|42462.4|141
1614284400000|2021-02-25 20:20:00|42509.9|42489.9|42439.9|42419.9|42524.9|42504.9|42437.4|42417.4|186
1614284700000|2021-02-25 20:25:00|42444.9|42424.9|42350|42330|42447.4|42427.4|42350|42330|272
1614285000000|2021-02-25 20:30:00|42347.5|42327.5|42292.4|42272.4|42404.9|42384.9|42292.4|42272.4|286
1614285300000|2021-02-25 20:35:00|42289.9|42269.9|42257.4|42237.4|42312.4|42292.4|42232.6|42212.6|235
1614285600000|2021-02-25 20:40:00|42259.9|42239.9|42289.9|42269.9|42289.9|42269.9|42174.9|42154.9|274
1614285900000|2021-02-25 20:45:00|42292.4|42272.4|42297.4|42277.4|42309.9|42289.9|42277.4|42257.4|240
1614286200000|2021-02-25 20:50:00|42294.9|42274.9|42329.9|42309.9|42354.9|42334.9|42242.4|42222.4|174
1614286500000|2021-02-25 20:55:00|42327.4|42307.4|42254.7|42234.7|42342.4|42322.4|42254.7|42234.7|210
1614286800000|2021-02-25 21:00:00|42257.2|42237.2|42384.7|42364.7|42389.8|42369.8|42257.2|42237.2|128
1614287100000|2021-02-25 21:05:00|42382.2|42362.2|42349.8|42329.8|42382.2|42362.2|42329.9|42309.9|101
1614287400000|2021-02-25 21:10:00|42352.3|42332.3|42262.4|42242.4|42352.3|42332.3|42249.9|42229.9|97
1614287700000|2021-02-25 21:15:00|42264.8|42244.8|42249.7|42229.7|42264.9|42244.9|42222.3|42202.3|96
1614288000000|2021-02-25 21:20:00|42249.8|42229.8|42244.8|42224.8|42269.8|42249.8|42244.8|42224.8|80
1614288300000|2021-02-25 21:25:00|42242.3|42222.3|41962.4|41942.4|42244.8|42224.8|41962.4|41942.4|211
1614288600000|2021-02-25 21:30:00|41987.4|41967.4|41937.5|41917.5|42119.9|42099.9|41937.5|41917.5|232
1614288900000|2021-02-25 21:35:00|41935|41915|42069.9|42049.9|42069.9|42049.9|41927.5|41907.5|99
1614289200000|2021-02-25 21:40:00|42067.4|42047.4|42062.4|42042.4|42069.9|42049.9|42059.9|42039.9|85
1614289500000|2021-02-25 21:45:00|42072.4|42052.4|42149.9|42129.9|42152.4|42132.4|42072.4|42052.4|166
1614289800000|2021-02-25 21:50:00|42147.4|42127.4|42072.5|42052.5|42159.9|42139.9|42072.5|42052.5|204
1614290100000|2021-02-25 21:55:00|42070|42050|42080|42060|42095|42075|42060|42040|154
1614294000000|2021-02-25 23:00:00|42064.4|42044.4|42105|42085|42147.5|42127.5|42040.1|42020.1|344
1614294300000|2021-02-25 23:05:00|42085|42065|42047.5|42027.5|42085|42065|42042.5|42022.5|148
1614294600000|2021-02-25 23:10:00|42050|42030|42075|42055|42075|42055|42037.5|42017.5|138
1614294900000|2021-02-25 23:15:00|42077.5|42057.5|42120|42100|42140|42120|42077.5|42057.5|100
1614295200000|2021-02-25 23:20:00|42117.5|42097.5|42062.6|42042.6|42122.5|42102.5|42062.6|42042.6|67
1614295500000|2021-02-25 23:25:00|42065|42045|42080.1|42060.1|42097.6|42077.6|42065|42045|99
1614295800000|2021-02-25 23:30:00|42092.5|42072.5|42095.1|42075.1|42107.6|42087.6|42065.1|42045.1|37
1614296100000|2021-02-25 23:35:00|42105.1|42085.1|42147.6|42127.6|42147.6|42127.6|42095.1|42075.1|101
1614296400000|2021-02-25 23:40:00|42145.1|42125.1|42127.6|42107.6|42145.1|42125.1|42117.6|42097.6|63
1614296700000|2021-02-25 23:45:00|42132.6|42112.6|42177.6|42157.6|42177.6|42157.6|42132.6|42112.6|77
1614297000000|2021-02-25 23:50:00|42182.6|42162.6|42172.6|42152.6|42195.1|42175.1|42160.1|42140.1|90
1614297300000|2021-02-25 23:55:00|42170.1|42150.1|42122.6|42102.6|42175.1|42155.1|42122.6|42102.6|115
1614297600000|2021-02-26 00:00:00|42125.1|42105.1|42130.1|42110.1|42152.6|42132.6|42115.1|42095.1|89
1614297900000|2021-02-26 00:05:00|42127.6|42107.6|42020|42000|42132.6|42112.6|41997.6|41977.6|234
1614298200000|2021-02-26 00:10:00|42017.6|41997.6|42030|42010|42065|42045|41992.5|41972.5|231
1614298500000|2021-02-26 00:15:00|42027.5|42007.5|41995|41975|42055|42035|41995|41975|117
1614298800000|2021-02-26 00:20:00|41997.5|41977.5|42027.5|42007.5|42047.5|42027.5|41992.5|41972.5|165
1614299100000|2021-02-26 00:25:00|42032.5|42012.5|42037.5|42017.5|42052.5|42032.5|42025.1|42005.1|85
1614299400000|2021-02-26 00:30:00|42032.5|42012.5|42005|41985|42037.5|42017.5|41997.6|41977.6|74
1614299700000|2021-02-26 00:35:00|42007.5|41987.5|42037.5|42017.5|42052.5|42032.5|42007.5|41987.5|149
1614300000000|2021-02-26 00:40:00|42040|42020|42190|42170|42192.5|42172.5|42037.5|42017.5|239
1614300300000|2021-02-26 00:45:00|42187.5|42167.5|42245|42225|42260|42240|42175|42155|260
1614300600000|2021-02-26 00:50:00|42242.6|42222.6|42230.1|42210.1|42245|42225|42192.5|42172.5|225
1614300900000|2021-02-26 00:55:00|42232.5|42212.5|42290.1|42270.1|42305.1|42285.1|42230.1|42210.1|219
1614301200000|2021-02-26 01:00:00|42322.5|42302.5|42155.1|42135.1|42322.6|42302.6|41995.1|41975.1|1024
1614301500000|2021-02-26 01:05:00|42152.6|42132.6|42092.6|42072.6|42182.6|42162.6|41995.1|41975.1|765
1614301800000|2021-02-26 01:10:00|42095.1|42075.1|42167.5|42147.5|42212.6|42192.6|42052.6|42032.6|815
1614302100000|2021-02-26 01:15:00|42165.1|42145.1|42187.6|42167.6|42255.1|42235.1|42100.1|42080.1|769
1614302400000|2021-02-26 01:20:00|42185.1|42165.1|42155.1|42135.1|42220.1|42200.1|42125.1|42105.1|584
1614302700000|2021-02-26 01:25:00|42152.6|42132.6|42110.1|42090.1|42152.6|42132.6|42010.1|41990.1|705
1614303000000|2021-02-26 01:30:00|42112.6|42092.6|42135.1|42115.1|42145.1|42125.1|42042.6|42022.6|525
1614303300000|2021-02-26 01:35:00|42132.6|42112.6|42190.1|42170.1|42200.1|42180.1|42115.1|42095.1|483
1614303600000|2021-02-26 01:40:00|42187.6|42167.6|42180.1|42160.1|42245.1|42225.1|42170.1|42150.1|431
1614303900000|2021-02-26 01:45:00|42177.6|42157.6|42150.1|42130.1|42177.6|42157.6|42122.6|42102.6|357
1614304200000|2021-02-26 01:50:00|42145.1|42125.1|42252.6|42232.6|42267.6|42247.6|42105.1|42085.1|514
1614304500000|2021-02-26 01:55:00|42255.1|42235.1|42365.1|42345.1|42377.6|42357.6|42232.6|42212.6|613
1614304800000|2021-02-26 02:00:00|42362.6|42342.6|42405.1|42385.1|42455.1|42435.1|42315.1|42295.1|632
1614305100000|2021-02-26 02:05:00|42407.6|42387.6|42427.6|42407.6|42507.6|42487.6|42407.6|42387.6|656
1614305400000|2021-02-26 02:10:00|42430.1|42410.1|42410.1|42390.1|42457.6|42437.6|42390.1|42370.1|301
1614305700000|2021-02-26 02:15:00|42407.6|42387.6|42425.1|42405.1|42457.6|42437.6|42400.1|42380.1|220
1614306000000|2021-02-26 02:20:00|42427.6|42407.6|42550.1|42530.1|42550.1|42530.1|42422.6|42402.6|243
1614306300000|2021-02-26 02:25:00|42547.6|42527.6|42517.6|42497.6|42560.1|42540.1|42517.6|42497.6|275
1614306600000|2021-02-26 02:30:00|42515.1|42495.1|42497.6|42477.6|42545.1|42525.1|42475.1|42455.1|482
1614306900000|2021-02-26 02:35:00|42495.1|42475.1|42465.1|42445.1|42527.6|42507.6|42450.1|42430.1|355
1614307200000|2021-02-26 02:40:00|42467.6|42447.6|42477.6|42457.6|42497.6|42477.6|42435.1|42415.1|269
1614307500000|2021-02-26 02:45:00|42475.1|42455.1|42440.1|42420.1|42515.1|42495.1|42440.1|42420.1|187
1614307800000|2021-02-26 02:50:00|42437.6|42417.6|42392.6|42372.6|42462.6|42442.6|42390.1|42370.1|217
1614308100000|2021-02-26 02:55:00|42390.1|42370.1|42375.1|42355.1|42415.1|42395.1|42350.1|42330.1|262
1614308400000|2021-02-26 03:00:00|42372.6|42352.6|42387.6|42367.6|42395.1|42375.1|42337.6|42317.6|261
1614308700000|2021-02-26 03:05:00|42385.1|42365.1|42427.6|42407.6|42427.6|42407.6|42367.6|42347.6|143
1614309000000|2021-02-26 03:10:00|42432.6|42412.6|42432.6|42412.6|42495.1|42475.1|42417.6|42397.6|380
1614309300000|2021-02-26 03:15:00|42435.1|42415.1|42397.6|42377.6|42485.1|42465.1|42397.6|42377.6|303
1614309600000|2021-02-26 03:20:00|42400.1|42380.1|42387.6|42367.6|42425.1|42405.1|42370.1|42350.1|215
1614309900000|2021-02-26 03:25:00|42385.1|42365.1|42425.1|42405.1|42432.6|42412.6|42377.6|42357.6|204
1614310200000|2021-02-26 03:30:00|42422.6|42402.6|42367.6|42347.6|42422.6|42402.6|42355.1|42335.1|153
1614310500000|2021-02-26 03:35:00|42372.6|42352.6|42357.6|42337.6|42387.6|42367.6|42352.6|42332.6|77
1614310800000|2021-02-26 03:40:00|42355.1|42335.1|42352.6|42332.6|42375.1|42355.1|42342.6|42322.6|105
1614311100000|2021-02-26 03:45:00|42355.1|42335.1|42377.6|42357.6|42382.6|42362.6|42340.1|42320.1|69
1614311400000|2021-02-26 03:50:00|42375.1|42355.1|42342.6|42322.6|42377.6|42357.6|42340.1|42320.1|64
1614311700000|2021-02-26 03:55:00|42345.1|42325.1|42342.6|42322.6|42380.1|42360.1|42340.1|42320.1|137
1614312000000|2021-02-26 04:00:00|42345.1|42325.1|42372.6|42352.6|42392.6|42372.6|42342.6|42322.6|117
1614312300000|2021-02-26 04:05:00|42370.1|42350.1|42352.7|42332.7|42387.6|42367.6|42350.2|42330.2|59
1614312600000|2021-02-26 04:10:00|42355.2|42335.2|42330.2|42310.2|42357.7|42337.7|42322.7|42302.7|97
1614312900000|2021-02-26 04:15:00|42332.7|42312.7|42345.2|42325.2|42357.6|42337.6|42295.2|42275.2|128
1614313200000|2021-02-26 04:20:00|42347.7|42327.7|42307.7|42287.7|42347.7|42327.7|42297.7|42277.7|123
1614313500000|2021-02-26 04:25:00|42310.2|42290.2|42317.7|42297.7|42325.2|42305.2|42297.7|42277.7|55
1614313800000|2021-02-26 04:30:00|42320.2|42300.2|42300.2|42280.2|42325.2|42305.2|42287.7|42267.7|103
1614314100000|2021-02-26 04:35:00|42297.7|42277.7|42267.7|42247.7|42327.7|42307.7|42262.7|42242.7|196
1614314400000|2021-02-26 04:40:00|42270.2|42250.2|42117.7|42097.7|42277.7|42257.7|42117.7|42097.7|309
1614314700000|2021-02-26 04:45:00|42120.2|42100.2|42067.7|42047.7|42120.2|42100.2|42017.7|41997.7|382
1614315000000|2021-02-26 04:50:00|42062.7|42042.7|42032.7|42012.7|42067.7|42047.7|41995.2|41975.2|282
1614315300000|2021-02-26 04:55:00|42030.2|42010.2|42055.2|42035.2|42070.2|42050.2|42027.7|42007.7|143
1614315600000|2021-02-26 05:00:00|42057.7|42037.7|42082.7|42062.7|42112.7|42092.7|42042.7|42022.7|182
1614315900000|2021-02-26 05:05:00|42087.7|42067.7|42072.7|42052.7|42122.6|42102.6|42072.7|42052.7|236
1614316200000|2021-02-26 05:10:00|42072.6|42052.6|42045.1|42025.1|42077.6|42057.6|42020.1|42000.1|133
1614316500000|2021-02-26 05:15:00|42047.6|42027.6|42027.6|42007.6|42067.6|42047.6|42022.6|42002.6|136
1614316800000|2021-02-26 05:20:00|42032.6|42012.6|42012.6|41992.6|42042.6|42022.6|41952.6|41932.6|305
1614317100000|2021-02-26 05:25:00|42015.1|41995.1|42052.6|42032.6|42060.1|42040.1|42007.6|41987.6|255
1614317400000|2021-02-26 05:30:00|42055.1|42035.1|42045.1|42025.1|42095.1|42075.1|42025.1|42005.1|844
1614317700000|2021-02-26 05:35:00|42047.6|42027.6|42152.6|42132.6|42155.1|42135.1|42040.1|42020.1|441
1614318000000|2021-02-26 05:40:00|42155.1|42135.1|42275.1|42255.1|42292.6|42272.6|42137.6|42117.6|676
1614318300000|2021-02-26 05:45:00|42272.6|42252.6|42142.6|42122.6|42272.6|42252.6|42140.1|42120.1|404
1614318600000|2021-02-26 05:50:00|42140.1|42120.1|42157.6|42137.6|42180.1|42160.1|42122.6|42102.6|274
1614318900000|2021-02-26 05:55:00|42160.1|42140.1|42197.6|42177.6|42212.6|42192.6|42145.1|42125.1|276
1614319200000|2021-02-26 06:00:00|42200.1|42180.1|42257.6|42237.6|42257.6|42237.6|42090.1|42070.1|655
1614319500000|2021-02-26 06:05:00|42255.1|42235.1|42310.1|42290.1|42317.6|42297.6|42232.6|42212.6|483
1614319800000|2021-02-26 06:10:00|42312.6|42292.6|42335.1|42315.1|42367.6|42347.6|42295.1|42275.1|332
1614320100000|2021-02-26 06:15:00|42332.6|42312.6|42320.1|42300.1|42367.6|42347.6|42297.6|42277.6|338
1614320400000|2021-02-26 06:20:00|42322.6|42302.6|42297.6|42277.6|42322.6|42302.6|42262.6|42242.6|175
1614320700000|2021-02-26 06:25:00|42300.1|42280.1|42225.1|42205.1|42300.1|42280.1|42215.1|42195.1|293
1614321000000|2021-02-26 06:30:00|42227.6|42207.6|42187.6|42167.6|42257.6|42237.6|42150.1|42130.1|304
1614321300000|2021-02-26 06:35:00|42190.1|42170.1|42207.6|42187.6|42220.1|42200.1|42157.6|42137.6|234
1614321600000|2021-02-26 06:40:00|42202.6|42182.6|42192.6|42172.6|42245.1|42225.1|42192.6|42172.6|205
1614321900000|2021-02-26 06:45:00|42187.6|42167.6|42162.6|42142.6|42197.6|42177.6|42092.6|42072.6|275
1614322200000|2021-02-26 06:50:00|42160.1|42140.1|42052.6|42032.6|42160.1|42140.1|42030.1|42010.1|480
1614322500000|2021-02-26 06:55:00|42050.1|42030.1|41970.1|41950.1|42097.6|42077.6|41957.6|41937.6|486
1614322800000|2021-02-26 07:00:00|41975.1|41955.1|41980.1|41960.1|42027.6|42007.6|41970.1|41950.1|269
1614323100000|2021-02-26 07:05:00|41977.6|41957.6|42055.1|42035.1|42057.6|42037.6|41952.6|41932.6|280
1614323400000|2021-02-26 07:10:00|42057.6|42037.6|42060.1|42040.1|42085.1|42065.1|42005.1|41985.1|299
1614323700000|2021-02-26 07:15:00|42057.6|42037.6|42070.1|42050.1|42095.1|42075.1|41995.1|41975.1|209
1614324000000|2021-02-26 07:20:00|42072.6|42052.6|42092.6|42072.6|42137.6|42117.6|42070.1|42050.1|212
1614324300000|2021-02-26 07:25:00|42090.1|42070.1|42117.6|42097.6|42130.1|42110.1|42090.1|42070.1|130
1614324600000|2021-02-26 07:30:00|42120.1|42100.1|42100.1|42080.1|42155.1|42135.1|42095.1|42075.1|232
1614324900000|2021-02-26 07:35:00|42097.6|42077.6|42137.6|42117.6|42160.1|42140.1|42097.6|42077.6|120
1614325200000|2021-02-26 07:40:00|42135.1|42115.1|42157.6|42137.6|42177.6|42157.6|42132.6|42112.6|163
1614325500000|2021-02-26 07:45:00|42155.1|42135.1|42125.1|42105.1|42167.6|42147.6|42117.6|42097.6|144
1614325800000|2021-02-26 07:50:00|42127.6|42107.6|42070.1|42050.1|42127.6|42107.6|42067.6|42047.6|205
1614326100000|2021-02-26 07:55:00|42065.1|42045.1|41935.1|41915.1|42070.1|42050.1|41927.6|41907.6|403
1614326400000|2021-02-26 08:00:00|41937.6|41917.6|41777.6|41757.6|41955|41935|41742.6|41722.6|950
1614326700000|2021-02-26 08:05:00|41780.1|41760.1|41880.1|41860.1|41905.1|41885.1|41757.6|41737.6|537
1614327000000|2021-02-26 08:10:00|41877.6|41857.6|41922.6|41902.6|41927.6|41907.6|41852.6|41832.6|271
1614327300000|2021-02-26 08:15:00|41917.6|41897.6|42022.6|42002.6|42037.6|42017.6|41895.1|41875.1|359
1614327600000|2021-02-26 08:20:00|42025.1|42005.1|42020.1|42000.1|42037.6|42017.6|41970.1|41950.1|212
1614327900000|2021-02-26 08:25:00|42017.6|41997.6|42027.6|42007.6|42047.6|42027.6|41997.6|41977.6|206
1614328200000|2021-02-26 08:30:00|42030.1|42010.1|42027.6|42007.6|42032.6|42012.6|42007.6|41987.6|39
1614328500000|2021-02-26 08:35:00|42055.1|42035.1|41855.1|41835.1|42055.1|42035.1|41832.6|41812.6|475
1614328800000|2021-02-26 08:40:00|41852.6|41832.6|41867.6|41847.6|41867.6|41847.6|41780.1|41760.1|435
1614329100000|2021-02-26 08:45:00|41865.1|41845.1|41900.1|41880.1|41927.6|41907.6|41812.6|41792.6|339
1614329400000|2021-02-26 08:50:00|41905.1|41885.1|41812.5|41792.5|41925.1|41905.1|41805.1|41785.1|333
1614329700000|2021-02-26 08:55:00|41815|41795|41885.1|41865.1|41897.6|41877.6|41782.5|41762.5|331
1614330000000|2021-02-26 09:00:00|41887.6|41867.6|41877.6|41857.6|41985.1|41965.1|41872.6|41852.6|407
1614330300000|2021-02-26 09:05:00|41875.1|41855.1|41922.6|41902.6|41932.6|41912.6|41875.1|41855.1|186
1614330600000|2021-02-26 09:10:00|41935.1|41915.1|41905.1|41885.1|41977.6|41957.6|41905.1|41885.1|268
1614330900000|2021-02-26 09:15:00|41907.6|41887.6|41912.6|41892.6|41962.6|41942.6|41902.6|41882.6|127
1614331200000|2021-02-26 09:20:00|41910.1|41890.1|41890.1|41870.1|41910.1|41890.1|41832.6|41812.6|248
1614331500000|2021-02-26 09:25:00|41892.6|41872.6|41832.6|41812.6|41897.6|41877.6|41830.1|41810.1|132
1614331800000|2021-02-26 09:30:00|41835.1|41815.1|41942.6|41922.6|41945.1|41925.1|41825.1|41805.1|216
1614332100000|2021-02-26 09:35:00|41940.1|41920.1|42002.6|41982.6|42012.6|41992.6|41927.6|41907.6|288
1614332400000|2021-02-26 09:40:00|42020.1|42000.1|42127.6|42107.6|42132.6|42112.6|42002.6|41982.6|468
1614332700000|2021-02-26 09:45:00|42130.1|42110.1|42027.6|42007.6|42155.1|42135.1|42027.6|42007.6|339
1614333000000|2021-02-26 09:50:00|42032.6|42012.6|41972.6|41952.6|42032.6|42012.6|41947.6|41927.6|216
1614333300000|2021-02-26 09:55:00|41970.1|41950.1|41980.1|41960.1|42080.1|42060.1|41970.1|41950.1|209
1614333600000|2021-02-26 10:00:00|41977.6|41957.6|41912.6|41892.6|41987.6|41967.6|41890.1|41870.1|174
1614333900000|2021-02-26 10:05:00|41915.1|41895.1|41910.1|41890.1|41915.1|41895.1|41855.1|41835.1|228
1614334200000|2021-02-26 10:10:00|41907.6|41887.6|41885.1|41865.1|41915.1|41895.1|41877.6|41857.6|132
1614334500000|2021-02-26 10:15:00|41887.6|41867.6|41862.6|41842.6|41915.1|41895.1|41860.1|41840.1|214
1614334800000|2021-02-26 10:20:00|41860.1|41840.1|41842.6|41822.6|41862.6|41842.6|41802.6|41782.6|310
1614335100000|2021-02-26 10:25:00|41840.1|41820.1|41740.1|41720.1|41842.6|41822.6|41695.1|41675.1|273
1614335400000|2021-02-26 10:30:00|41742.6|41722.6|41847.6|41827.6|41887.6|41867.6|41732.6|41712.6|376
1614335700000|2021-02-26 10:35:00|41845.1|41825.1|41830.1|41810.1|41875.1|41855.1|41825.1|41805.1|137
1614336000000|2021-02-26 10:40:00|41847.6|41827.6|41865.1|41845.1|41897.6|41877.6|41840.1|41820.1|178
1614336300000|2021-02-26 10:45:00|41867.6|41847.6|41865.1|41845.1|41887.6|41867.6|41827.6|41807.6|97
1614336600000|2021-02-26 10:50:00|41860.1|41840.1|41807.6|41787.6|41882.6|41862.6|41797.6|41777.6|166
1614336900000|2021-02-26 10:55:00|41810.1|41790.1|41750|41730|41810.1|41790.1|41747.6|41727.6|246
1614337200000|2021-02-26 11:00:00|41747.5|41727.5|41832.5|41812.5|41880|41860|41747.5|41727.5|296
1614337500000|2021-02-26 11:05:00|41817.5|41797.5|41735|41715|41817.5|41797.5|41727.5|41707.5|188
1614337800000|2021-02-26 11:10:00|41737.5|41717.5|41697.5|41677.5|41740|41720|41677.5|41657.5|208
1614338100000|2021-02-26 11:15:00|41695|41675|41692.5|41672.5|41747.5|41727.5|41687.5|41667.5|176
1614338400000|2021-02-26 11:20:00|41695|41675|41637.6|41617.6|41695|41675|41622.5|41602.5|351
1614338700000|2021-02-26 11:25:00|41640.1|41620.1|41660.1|41640.1|41660.1|41640.1|41562.6|41542.6|430
1614339000000|2021-02-26 11:30:00|41657.6|41637.6|41500.1|41480.1|41657.6|41637.6|41430.1|41410.1|583
1614339300000|2021-02-26 11:35:00|41497.6|41477.6|41477.6|41457.6|41522.6|41502.6|41422.6|41402.6|695
1614339600000|2021-02-26 11:40:00|41475.1|41455.1|41332.6|41312.6|41482.6|41462.6|41332.6|41312.6|751
1614339900000|2021-02-26 11:45:00|41337.6|41317.6|41377.6|41357.6|41417.6|41397.6|41325.1|41305.1|627
1614340200000|2021-02-26 11:50:00|41380.1|41360.1|41362.6|41342.6|41437.6|41417.6|41347.6|41327.6|584
1614340500000|2021-02-26 11:55:00|41365.1|41345.1|41372.6|41352.6|41415.1|41395.1|41337.6|41317.6|347
1614340800000|2021-02-26 12:00:00|41377.6|41357.6|41352.6|41332.6|41397.6|41377.6|41302.6|41282.6|507
1614341100000|2021-02-26 12:05:00|41362.6|41342.6|41365.1|41345.1|41395.1|41375.1|41340.1|41320.1|410
1614341400000|2021-02-26 12:10:00|41362.6|41342.6|41242.6|41222.6|41367.6|41347.6|41242.6|41222.6|538
1614341700000|2021-02-26 12:15:00|41237.6|41217.6|41310.1|41290.1|41332.6|41312.6|41227.6|41207.6|428
1614342000000|2021-02-26 12:20:00|41307.6|41287.6|41402.6|41382.6|41422.6|41402.6|41307.6|41287.6|480
1614342300000|2021-02-26 12:25:00|41405.1|41385.1|41442.6|41422.6|41457.6|41437.6|41402.6|41382.6|478
1614342600000|2021-02-26 12:30:00|41440.1|41420.1|41432.6|41412.6|41495.1|41475.1|41427.6|41407.6|551
1614342900000|2021-02-26 12:35:00|41435.1|41415.1|41495.1|41475.1|41522.6|41502.6|41427.6|41407.6|396
1614343200000|2021-02-26 12:40:00|41497.6|41477.6|41527.6|41507.6|41552.6|41532.6|41475.1|41455.1|601
1614343500000|2021-02-26 12:45:00|41525.1|41505.1|41467.5|41447.5|41567.5|41547.5|41465|41445|464
1614343800000|2021-02-26 12:50:00|41465|41445|41442.4|41422.4|41492.5|41472.5|41442.4|41422.4|405
1614344100000|2021-02-26 12:55:00|41444.9|41424.9|41489.9|41469.9|41489.9|41469.9|41432.4|41412.4|480
1614344400000|2021-02-26 13:00:00|41487.4|41467.4|41482.4|41462.4|41507.4|41487.4|41397.4|41377.4|1625
1614344700000|2021-02-26 13:05:00|41484.9|41464.9|41410|41390|41514.9|41494.9|41400|41380|1057
1614345000000|2021-02-26 13:10:00|41407.5|41387.5|41475|41455|41502.5|41482.5|41387.5|41367.5|1469
1614345300000|2021-02-26 13:15:00|41472.5|41452.5|41562.5|41542.5|41600|41580|41432.5|41412.5|1113
1614345600000|2021-02-26 13:20:00|41560|41540|41610|41590|41637.5|41617.5|41485|41465|1075
1614345900000|2021-02-26 13:25:00|41609.9|41589.9|41559.9|41539.9|41622.5|41602.5|41527.4|41507.4|671
1614346200000|2021-02-26 13:30:00|41557.4|41537.4|41539.9|41519.9|41622.3|41602.3|41464.9|41444.9|1045
1614346500000|2021-02-26 13:35:00|41542.4|41522.4|41637.4|41617.4|41652.4|41632.4|41499.9|41479.9|733
1614346800000|2021-02-26 13:40:00|41634.9|41614.9|41689.9|41669.9|41724.9|41704.9|41619.9|41599.9|687
1614347100000|2021-02-26 13:45:00|41692.4|41672.4|41730|41710|41799.9|41779.9|41664.9|41644.9|727
1614347400000|2021-02-26 13:50:00|41727.5|41707.5|41735|41715|41822.4|41802.4|41715|41695|610
1614347700000|2021-02-26 13:55:00|41737.5|41717.5|41722.4|41702.4|41777.4|41757.4|41667.5|41647.5|547
1614348000000|2021-02-26 14:00:00|41719.9|41699.9|41817.4|41797.4|41822.4|41802.4|41687.4|41667.4|797
1614348300000|2021-02-26 14:05:00|41819.9|41799.9|41744.9|41724.9|41822.4|41802.4|41704.9|41684.9|501
1614348600000|2021-02-26 14:10:00|41742.4|41722.4|41769.9|41749.9|41824.9|41804.9|41739.9|41719.9|474
1614348900000|2021-02-26 14:15:00|41767.4|41747.4|41749.9|41729.9|41767.4|41747.4|41692.4|41672.4|700
1614349200000|2021-02-26 14:20:00|41752.4|41732.4|41834.9|41814.9|41842.5|41822.5|41749.9|41729.9|704
1614349500000|2021-02-26 14:25:00|41832.4|41812.4|41822.4|41802.4|41852.4|41832.4|41747.4|41727.4|735
1614349800000|2021-02-26 14:30:00|41819.9|41799.9|41747.4|41727.4|41824.9|41804.9|41712.4|41692.4|852
1614350100000|2021-02-26 14:35:00|41742.4|41722.4|41689.9|41669.9|41777.4|41757.4|41682.4|41662.4|778
1614350400000|2021-02-26 14:40:00|41687.4|41667.4|41682.5|41662.5|41697.5|41677.5|41597.5|41577.5|1017
1614350700000|2021-02-26 14:45:00|41680|41660|41745|41725|41757.5|41737.5|41650|41630|759
1614351000000|2021-02-26 14:50:00|41742.5|41722.5|41622.5|41602.5|41747.5|41727.5|41615|41595|885
1614351300000|2021-02-26 14:55:00|41627.5|41607.5|41625|41605|41635|41615|41537.5|41517.5|902
1614351600000|2021-02-26 15:00:00|41627.4|41607.4|41835|41815|41852.5|41832.5|41552.5|41532.5|1268
1614351900000|2021-02-26 15:05:00|41832.5|41812.5|41717.5|41697.5|41852.5|41832.5|41702.5|41682.5|1254
1614352200000|2021-02-26 15:10:00|41715|41695|41850|41830|41867.5|41847.5|41690|41670|866
1614352500000|2021-02-26 15:15:00|41847.5|41827.5|41830|41810|41847.5|41827.5|41757.5|41737.5|725
1614352800000|2021-02-26 15:20:00|41832.5|41812.5|41740|41720|41832.5|41812.5|41732.5|41712.5|534
1614353100000|2021-02-26 15:25:00|41737.5|41717.5|41657.5|41637.5|41767.5|41747.5|41652.5|41632.5|671
1614353400000|2021-02-26 15:30:00|41655|41635|41660|41640|41722.5|41702.5|41642.5|41622.5|472
1614353700000|2021-02-26 15:35:00|41655|41635|41595|41575|41657.5|41637.5|41440|41420|1071
1614354000000|2021-02-26 15:40:00|41597.5|41577.5|41627.5|41607.5|41632.5|41612.5|41540|41520|688
1614354300000|2021-02-26 15:45:00|41625|41605|41535|41515|41662.5|41642.5|41532.5|41512.5|654
1614354600000|2021-02-26 15:50:00|41532.5|41512.5|41472.5|41452.5|41555|41535|41447.5|41427.5|622
1614354900000|2021-02-26 15:55:00|41470|41450|41392.5|41372.5|41470|41450|41382.5|41362.5|924
1614355200000|2021-02-26 16:00:00|41390|41370|41382.5|41362.5|41482.5|41462.5|41355|41335|1145
1614355500000|2021-02-26 16:05:00|41385|41365|41352.5|41332.5|41585|41565|41347.5|41327.5|1547
1614355800000|2021-02-26 16:10:00|41355|41335|41295|41275|41437.5|41417.5|41292.5|41272.5|910
1614356100000|2021-02-26 16:15:00|41292.5|41272.5|41335|41315|41382.5|41362.5|41287.5|41267.5|967
1614356400000|2021-02-26 16:20:00|41332.5|41312.5|41315|41295|41362.5|41342.5|41287.5|41267.5|657
1614356700000|2021-02-26 16:25:00|41312.5|41292.5|41307.5|41287.5|41392.5|41372.5|41300|41280|650
1614357000000|2021-02-26 16:30:00|41312.5|41292.5|41310|41290|41365|41345|41297.5|41277.5|512
1614357300000|2021-02-26 16:35:00|41312.5|41292.5|41445|41425|41457.5|41437.5|41305|41285|898
1614357600000|2021-02-26 16:40:00|41447.5|41427.5|41382.5|41362.5|41447.5|41427.5|41382.5|41362.5|580
1614357900000|2021-02-26 16:45:00|41380|41360|41260|41240|41380|41360|41200|41180|1214
1614358200000|2021-02-26 16:50:00|41262.5|41242.5|41222.5|41202.5|41315|41295|41172.5|41152.5|651
1614358500000|2021-02-26 16:55:00|41220|41200|41112.5|41092.5|41220|41200|41092.5|41072.5|796
1614358800000|2021-02-26 17:00:00|41117.5|41097.5|41062.5|41042.5|41140|41120|41057.5|41037.5|669
1614359100000|2021-02-26 17:05:00|41060|41040|41220|41200|41225|41205|41027.5|41007.5|681
1614359400000|2021-02-26 17:10:00|41217.5|41197.5|41192.5|41172.5|41225|41205|41162.5|41142.5|406
1614359700000|2021-02-26 17:15:00|41190|41170|41100|41080|41192.5|41172.5|41062.5|41042.5|436
1614360000000|2021-02-26 17:20:00|41102.5|41082.5|41050|41030|41102.5|41082.5|41050|41030|524
1614360300000|2021-02-26 17:25:00|41045|41025|41027.5|41007.5|41047.5|41027.5|41002.5|40982.5|491
1614360600000|2021-02-26 17:30:00|41032.5|41012.5|41040|41020|41112.5|41092.5|41027.5|41007.5|395
1614360900000|2021-02-26 17:35:00|41037.5|41017.5|41020|41000|41047.5|41027.5|40990|40970|458
1614361200000|2021-02-26 17:40:00|41022.5|41002.5|41005|40985|41030|41010|40992.5|40972.5|283
1614361500000|2021-02-26 17:45:00|41007.5|40987.5|40962.5|40942.5|41022.5|41002.5|40962.5|40942.5|310
1614361800000|2021-02-26 17:50:00|40967.5|40947.5|41007.5|40987.5|41037.5|41017.5|40952.5|40932.5|347
1614362100000|2021-02-26 17:55:00|41005|40985|40942.6|40922.6|41005|40985|40900|40880|1486
1614362400000|2021-02-26 18:00:00|40945.1|40925.1|40970.1|40950.1|40982.6|40962.6|40912.6|40892.6|158493
1614362700000|2021-02-26 18:05:00|40967.6|40947.6|40955.1|40935.1|40967.6|40947.6|40905.1|40885.1|484
1614363000000|2021-02-26 18:10:00|40952.6|40932.6|40940|40920|40955.1|40935.1|40905.1|40885.1|335
1614363300000|2021-02-26 18:15:00|40942.5|40922.5|40940|40920|40952.5|40932.5|40927.5|40907.5|288
1614363600000|2021-02-26 18:20:00|40942.5|40922.5|40927.5|40907.5|40970|40950|40927.5|40907.5|591
1614363900000|2021-02-26 18:25:00|40930|40910|40947.5|40927.5|40947.5|40927.5|40902.5|40882.5|327
1614364200000|2021-02-26 18:30:00|40955|40935|40865|40845|40957.5|40937.5|40860|40840|541
1614364500000|2021-02-26 18:35:00|40870|40850|40852.5|40832.5|40875|40855|40827.5|40807.5|313
1614364800000|2021-02-26 18:40:00|40850|40830|40842.5|40822.5|40860|40840|40830|40810|314
1614365100000|2021-02-26 18:45:00|40840|40820|40802.5|40782.5|40857.5|40837.5|40785|40765|370
1614365400000|2021-02-26 18:50:00|40805|40785|40810|40790|40832.5|40812.5|40777.5|40757.5|316
1614365700000|2021-02-26 18:55:00|40807.5|40787.5|40865|40845|40890|40870|40802.5|40782.5|362
1614366000000|2021-02-26 19:00:00|40867.5|40847.5|40835|40815|40892.5|40872.5|40835|40815|132
1614366300000|2021-02-26 19:05:00|40837.5|40817.5|40835|40815|40850|40830|40802.5|40782.5|104
1614366600000|2021-02-26 19:10:00|40832.5|40812.5|40860|40840|40870|40850|40827.5|40807.5|94
1614366900000|2021-02-26 19:15:00|40857.5|40837.5|40832.5|40812.5|40877.5|40857.5|40830|40810|91
1614367200000|2021-02-26 19:20:00|40835|40815|40845|40825|40857.5|40837.5|40825|40805|94
1614367500000|2021-02-26 19:25:00|40842.5|40822.5|40892.5|40872.5|40912.5|40892.5|40842.5|40822.5|178
1614367800000|2021-02-26 19:30:00|40895|40875|40957.5|40937.5|40957.5|40937.5|40892.5|40872.5|181
1614368100000|2021-02-26 19:35:00|40955|40935|40985|40965|40985|40965|40955|40935|182
1614368400000|2021-02-26 19:40:00|40982.5|40962.5|40967.5|40947.5|40995|40975|40947.5|40927.5|91
1614368700000|2021-02-26 19:45:00|40970|40950|41067.5|41047.5|41075|41055|40970|40950|214
1614369000000|2021-02-26 19:50:00|41065|41045|41042.5|41022.5|41065|41045|41032.5|41012.5|141
1614369300000|2021-02-26 19:55:00|41040|41020|41022.5|41002.5|41055|41035|41017.5|40997.5|156
1614369600000|2021-02-26 20:00:00|41020|41000|41062.5|41042.5|41077.5|41057.5|41020|41000|106
1614369900000|2021-02-26 20:05:00|41060|41040|41085|41065|41085|41065|41045|41025|96
1614370200000|2021-02-26 20:10:00|41082.5|41062.5|41077.5|41057.5|41090|41070|41060|41040|89
1614370500000|2021-02-26 20:15:00|41075|41055|41070|41050|41085|41065|41062.5|41042.5|171
1614370800000|2021-02-26 20:20:00|41072.5|41052.5|41025|41005|41072.5|41052.5|41025|41005|99
1614371100000|2021-02-26 20:25:00|41022.5|41002.5|40962.5|40942.5|41025|41005|40962.5|40942.5|89
1614371400000|2021-02-26 20:30:00|40960|40940|41002.5|40982.5|41010|40990|40957.5|40937.5|111
1614371700000|2021-02-26 20:35:00|41005|40985|41017.5|40997.5|41022.5|41002.5|40997.5|40977.5|130
1614372000000|2021-02-26 20:40:00|41015|40995|41042.5|41022.5|41057.5|41037.5|41005|40985|174
1614372300000|2021-02-26 20:45:00|41040|41020|41097.5|41077.5|41097.5|41077.5|41040|41020|124
1614372600000|2021-02-26 20:50:00|41092.5|41072.5|40975|40955|41092.5|41072.5|40975|40955|136
1614372900000|2021-02-26 20:55:00|40972.5|40952.5|40852.5|40832.5|40992.5|40972.5|40852.5|40832.5|215
1614373200000|2021-02-26 21:00:00|40842.5|40822.5|40892.5|40872.5|40907.5|40887.5|40812.5|40792.5|164
1614373500000|2021-02-26 21:05:00|40890|40870|40802.5|40782.5|40892.5|40872.5|40795|40775|87
1614373800000|2021-02-26 21:10:00|40807.5|40787.5|40872.5|40852.5|40900|40880|40807.5|40787.5|88
1614374100000|2021-02-26 21:15:00|40877.5|40857.5|40945|40925|40945|40925|40872.5|40852.5|56
1614374400000|2021-02-26 21:20:00|40940|40920|41020|41000|41020|41000|40940|40920|116
1614374700000|2021-02-26 21:25:00|41025|41005|40940|40920|41040|41020|40940|40920|157
1614375000000|2021-02-26 21:30:00|40937.5|40917.5|40970|40950|40972.5|40952.5|40902.5|40882.5|115
1614375300000|2021-02-26 21:35:00|40967.5|40947.5|41012.5|40992.5|41017.5|40997.5|40965|40945|91
1614375600000|2021-02-26 21:40:00|41020|41000|41032.5|41012.5|41052.5|41032.5|41017.5|40997.5|82
1614375900000|2021-02-26 21:45:00|41030|41010|40962.5|40942.5|41030|41010|40962.5|40942.5|78
1614376200000|2021-02-26 21:50:00|40965|40945|41007.5|40987.5|41007.5|40987.5|40955|40935|126
1614376500000|2021-02-26 21:55:00|41012.5|40992.5|41035|41015|41047.5|41027.5|41000|40980|91
1614553200000|2021-02-28 23:00:00|41001.8|40981.8|41201.6|41181.6|41239.2|41219.2|40974.2|40954.2|550
1614553500000|2021-02-28 23:05:00|41209.1|41189.1|41254.1|41234.1|41366.6|41346.6|41209.1|41189.1|373
1614553800000|2021-02-28 23:10:00|41254.2|41234.2|41269.2|41249.2|41321.7|41301.7|41236.7|41216.7|188
1614554100000|2021-02-28 23:15:00|41266.8|41246.8|41214.2|41194.2|41284|41264|41156.9|41136.9|168
1614554400000|2021-02-28 23:20:00|41211.8|41191.8|41339.3|41319.3|41344.1|41324.1|41211.7|41191.7|174
1614554700000|2021-02-28 23:25:00|41339.2|41319.2|41359.2|41339.2|41364.3|41344.3|41334.2|41314.2|82
1614555000000|2021-02-28 23:30:00|41356.8|41336.8|41349.3|41329.3|41379.2|41359.2|41324.3|41304.3|142
1614555300000|2021-02-28 23:35:00|41351.7|41331.7|41411.7|41391.7|41411.7|41391.7|41349.3|41329.3|138
1614555600000|2021-02-28 23:40:00|41411.6|41391.6|41459.2|41439.2|41484.2|41464.2|41406.7|41386.7|258
1614555900000|2021-02-28 23:45:00|41461.7|41441.7|41471.7|41451.7|41484.3|41464.3|41444.2|41424.2|229
1614556200000|2021-02-28 23:50:00|41466.8|41446.8|41486.7|41466.7|41494.2|41474.2|41461.9|41441.9|169
1614556500000|2021-02-28 23:55:00|41484.2|41464.2|41514.1|41494.1|41521.6|41501.6|41481.7|41461.7|108
1614556800000|2021-03-01 00:00:00|41516.5|41496.5|41494.2|41474.2|41521.6|41501.6|41474.2|41454.2|124
1614557100000|2021-03-01 00:05:00|41499.2|41479.2|41434.2|41414.2|41504.2|41484.2|41421.7|41401.7|151
1614557400000|2021-03-01 00:10:00|41431.8|41411.8|41566.7|41546.7|41566.7|41546.7|41431.7|41411.7|152
1614557700000|2021-03-01 00:15:00|41569.2|41549.2|41506.7|41486.7|41569.2|41549.2|41496.7|41476.7|165
1614558000000|2021-03-01 00:20:00|41506.5|41486.5|41536.7|41516.7|41568.9|41548.9|41501.7|41481.7|157
1614558300000|2021-03-01 00:25:00|41534.3|41514.3|41606.7|41586.7|41606.8|41586.8|41529.5|41509.5|139
1614558600000|2021-03-01 00:30:00|41609.1|41589.1|41551.7|41531.7|41611.7|41591.7|41539.3|41519.3|206
1614558900000|2021-03-01 00:35:00|41551.5|41531.5|41544.1|41524.1|41559.2|41539.2|41531.7|41511.7|155
1614559200000|2021-03-01 00:40:00|41541.7|41521.7|41544.2|41524.2|41559.2|41539.2|41504.2|41484.2|201
1614559500000|2021-03-01 00:45:00|41541.8|41521.8|41501.7|41481.7|41541.8|41521.8|41499.2|41479.2|175
1614559800000|2021-03-01 00:50:00|41499.3|41479.3|41471.7|41451.7|41499.3|41479.3|41429.2|41409.2|248
1614560100000|2021-03-01 00:55:00|41469.2|41449.2|41454.3|41434.3|41471.7|41451.7|41426.7|41406.7|116
1614560400000|2021-03-01 01:00:00|41464.1|41444.1|41524.2|41504.2|41649.2|41629.2|41451.7|41431.7|1282
1614560700000|2021-03-01 01:05:00|41529.2|41509.2|41636.7|41616.7|41636.7|41616.7|41489.2|41469.2|688
1614561000000|2021-03-01 01:10:00|41639.3|41619.3|41594.2|41574.2|41644.2|41624.2|41559.2|41539.2|463
1614561300000|2021-03-01 01:15:00|41599.2|41579.2|41634.3|41614.3|41659.5|41639.5|41576.9|41556.9|534
1614561600000|2021-03-01 01:20:00|41631.9|41611.9|41721.9|41701.9|41726.9|41706.9|41624.4|41604.4|531
1614561900000|2021-03-01 01:25:00|41719.4|41699.4|41711.8|41691.8|41726.9|41706.9|41674.4|41654.4|383
1614562200000|2021-03-01 01:30:00|41709.3|41689.3|41781.9|41761.9|41784.4|41764.4|41709.3|41689.3|789
1614562500000|2021-03-01 01:35:00|41786.8|41766.8|41719.4|41699.4|41816.9|41796.9|41706.9|41686.9|582
1614562800000|2021-03-01 01:40:00|41721.9|41701.9|41636.8|41616.8|41721.9|41701.9|41631.8|41611.8|538
1614563100000|2021-03-01 01:45:00|41634.4|41614.4|41649.4|41629.4|41679.2|41659.2|41594.4|41574.4|470
1614563400000|2021-03-01 01:50:00|41654.2|41634.2|41734.3|41714.3|41734.3|41714.3|41639.3|41619.3|332
1614563700000|2021-03-01 01:55:00|41734.4|41714.4|41684.3|41664.3|41741.7|41721.7|41681.8|41661.8|270
1614564000000|2021-03-01 02:00:00|41686.8|41666.8|41706.8|41686.8|41761.8|41741.8|41681.8|41661.8|315
1614564300000|2021-03-01 02:05:00|41701.9|41681.9|41669.3|41649.3|41711.8|41691.8|41664.3|41644.3|275
1614564600000|2021-03-01 02:10:00|41674.2|41654.2|41666.9|41646.9|41699.4|41679.4|41661.7|41641.7|222
1614564900000|2021-03-01 02:15:00|41671.7|41651.7|41671.9|41651.9|41686.7|41666.7|41661.8|41641.8|131
1614565200000|2021-03-01 02:20:00|41669.4|41649.4|41694.4|41674.4|41694.4|41674.4|41664.4|41644.4|103
1614565500000|2021-03-01 02:25:00|41691.9|41671.9|41669.4|41649.4|41696.9|41676.9|41666.9|41646.9|89
1614565800000|2021-03-01 02:30:00|41667|41647|41579.4|41559.4|41679.4|41659.4|41549.4|41529.4|575
1614566100000|2021-03-01 02:35:00|41581.9|41561.9|41656.9|41636.9|41674.3|41654.3|41581.9|41561.9|489
1614566400000|2021-03-01 02:40:00|41654.4|41634.4|41629.4|41609.4|41661.9|41641.9|41611.9|41591.9|438
1614566700000|2021-03-01 02:45:00|41624.4|41604.4|41631.9|41611.9|41661.9|41641.9|41601.9|41581.9|283
1614567000000|2021-03-01 02:50:00|41629.4|41609.4|41654.4|41634.4|41664.3|41644.3|41629.4|41609.4|168
1614567300000|2021-03-01 02:55:00|41656.9|41636.9|41591.9|41571.9|41656.9|41636.9|41541.9|41521.9|378
1614567600000|2021-03-01 03:00:00|41596.8|41576.8|41456.9|41436.9|41609.4|41589.4|41451.9|41431.9|538
1614567900000|2021-03-01 03:05:00|41461.9|41441.9|41391.8|41371.8|41509.4|41489.4|41389.3|41369.3|565
1614568200000|2021-03-01 03:10:00|41394.3|41374.3|41491.8|41471.8|41504.3|41484.3|41394.3|41374.3|385
1614568500000|2021-03-01 03:15:00|41489.3|41469.3|41514.3|41494.3|41534.3|41514.3|41449.3|41429.3|273
1614568800000|2021-03-01 03:20:00|41516.8|41496.8|41524.3|41504.3|41531.8|41511.8|41506.9|41486.9|157
1614569100000|2021-03-01 03:25:00|41521.9|41501.9|41441.8|41421.8|41521.9|41501.9|41436.8|41416.8|276
1614569400000|2021-03-01 03:30:00|41444.3|41424.3|41441.9|41421.9|41466.8|41446.8|41436.8|41416.8|97
1614569700000|2021-03-01 03:35:00|41441.7|41421.7|41406.8|41386.8|41441.7|41421.7|41406.8|41386.8|111
1614570000000|2021-03-01 03:40:00|41404.3|41384.3|41416.8|41396.8|41421.7|41401.7|41389.4|41369.4|104
1614570300000|2021-03-01 03:45:00|41419.4|41399.4|41449.4|41429.4|41451.8|41431.8|41414.3|41394.3|105
1614570600000|2021-03-01 03:50:00|41447|41427|41416.8|41396.8|41449.4|41429.4|41412|41392|83
1614570900000|2021-03-01 03:55:00|41421.7|41401.7|41409.3|41389.3|41421.8|41401.8|41389.3|41369.3|91
1614571200000|2021-03-01 04:00:00|41406.9|41386.9|41424.3|41404.3|41431.8|41411.8|41406.8|41386.8|48
1614571500000|2021-03-01 04:05:00|41426.8|41406.8|41424.3|41404.3|41436.8|41416.8|41424.3|41404.3|45
1614571800000|2021-03-01 04:10:00|41426.8|41406.8|41431.8|41411.8|41436.8|41416.8|41421.8|41401.8|27
1614572100000|2021-03-01 04:15:00|41434.3|41414.3|41416.9|41396.9|41434.3|41414.3|41412|41392|40
1614572400000|2021-03-01 04:20:00|41416.8|41396.8|41346.6|41326.6|41416.8|41396.8|41327|41307|121
1614572700000|2021-03-01 04:25:00|41346.7|41326.7|41329.1|41309.1|41351.8|41331.8|41316.8|41296.8|96
1614573000000|2021-03-01 04:30:00|41329.2|41309.2|41369.3|41349.3|41369.3|41349.3|41329.2|41309.2|62
1614573300000|2021-03-01 04:35:00|41366.9|41346.9|41376.8|41356.8|41376.9|41356.9|41351.8|41331.8|35
1614573600000|2021-03-01 04:40:00|41372|41352|41376.9|41356.9|41381.8|41361.8|41356.8|41336.8|64
1614573900000|2021-03-01 04:45:00|41381.8|41361.8|41386.8|41366.8|41391.9|41371.9|41367|41347|72
1614574200000|2021-03-01 04:50:00|41384.4|41364.4|41386.9|41366.9|41391.8|41371.8|41367|41347|76
1614574500000|2021-03-01 04:55:00|41389.3|41369.3|41409.2|41389.2|41416.8|41396.8|41389.3|41369.3|97
1614574800000|2021-03-01 05:00:00|41409.3|41389.3|41426.8|41406.8|41439.2|41419.2|41404.3|41384.3|99
1614575100000|2021-03-01 05:05:00|41424.4|41404.4|41464.2|41444.2|41466.7|41446.7|41406.8|41386.8|105
1614575400000|2021-03-01 05:10:00|41461.8|41441.8|41469.4|41449.4|41481.8|41461.8|41461.8|41441.8|98
1614575700000|2021-03-01 05:15:00|41471.8|41451.8|41486.8|41466.8|41486.8|41466.8|41459.4|41439.4|58
1614576000000|2021-03-01 05:20:00|41484.4|41464.4|41484.5|41464.5|41501.8|41481.8|41482|41462|67
1614576300000|2021-03-01 05:25:00|41482|41462|41471.8|41451.8|41486.9|41466.9|41469.3|41449.3|45
1614576600000|2021-03-01 05:30:00|41469.3|41449.3|41504.3|41484.3|41591.7|41571.7|41469.3|41449.3|499
1614576900000|2021-03-01 05:35:00|41501.8|41481.8|41469.3|41449.3|41501.8|41481.8|41429.4|41409.4|368
1614577200000|2021-03-01 05:40:00|41466.8|41446.8|41451.8|41431.8|41481.7|41461.7|41417|41397|258
1614577500000|2021-03-01 05:45:00|41449.3|41429.3|41446.8|41426.8|41469.3|41449.3|41421.8|41401.8|243
1614577800000|2021-03-01 05:50:00|41444.3|41424.3|41474.3|41454.3|41476.8|41456.8|41414.3|41394.3|137
1614578100000|2021-03-01 05:55:00|41471.8|41451.8|41441.8|41421.8|41471.8|41451.8|41411.9|41391.9|207
1614578400000|2021-03-01 06:00:00|41436.8|41416.8|41469.3|41449.3|41474.3|41454.3|41386.9|41366.9|325
1614578700000|2021-03-01 06:05:00|41474.2|41454.2|41521.8|41501.8|41536.8|41516.8|41474.2|41454.2|310
1614579000000|2021-03-01 06:10:00|41521.9|41501.9|41511.8|41491.8|41526.8|41506.8|41489.3|41469.3|204
1614579300000|2021-03-01 06:15:00|41509.3|41489.3|41529.3|41509.3|41539.4|41519.4|41494.3|41474.3|168
1614579600000|2021-03-01 06:20:00|41531.7|41511.7|41564.3|41544.3|41566.8|41546.8|41529.3|41509.3|213
1614579900000|2021-03-01 06:25:00|41561.9|41541.9|41539.3|41519.3|41561.9|41541.9|41521.7|41501.7|133
1614580200000|2021-03-01 06:30:00|41539.2|41519.2|41539.3|41519.3|41564.3|41544.3|41509.3|41489.3|207
1614580500000|2021-03-01 06:35:00|41541.8|41521.8|41569.1|41549.1|41584.4|41564.4|41541.8|41521.8|107
1614580800000|2021-03-01 06:40:00|41566.7|41546.7|41639.2|41619.2|41639.2|41619.2|41566.6|41546.6|311
1614581100000|2021-03-01 06:45:00|41636.8|41616.8|41641.6|41621.6|41646.5|41626.5|41606.7|41586.7|261
1614581400000|2021-03-01 06:50:00|41639.2|41619.2|41606.7|41586.7|41646.7|41626.7|41586.7|41566.7|262
1614581700000|2021-03-01 06:55:00|41599.1|41579.1|41579.2|41559.2|41609.1|41589.1|41571.6|41551.6|218
1614582000000|2021-03-01 07:00:00|41579.1|41559.1|41551.7|41531.7|41611.6|41591.6|41544.2|41524.2|178
1614582300000|2021-03-01 07:05:00|41551.6|41531.6|41536.7|41516.7|41556.7|41536.7|41521.6|41501.6|141
1614582600000|2021-03-01 07:10:00|41534.3|41514.3|41546.7|41526.7|41561.7|41541.7|41531.7|41511.7|119
1614582900000|2021-03-01 07:15:00|41549.1|41529.1|41536.7|41516.7|41561.7|41541.7|41509.4|41489.4|138
1614583200000|2021-03-01 07:20:00|41539.1|41519.1|41576.7|41556.7|41581.7|41561.7|41531.7|41511.7|147
1614583500000|2021-03-01 07:25:00|41574.1|41554.1|41586.7|41566.7|41591.7|41571.7|41569.1|41549.1|89
1614583800000|2021-03-01 07:30:00|41586.6|41566.6|41561.8|41541.8|41601.7|41581.7|41559.2|41539.2|98
1614584100000|2021-03-01 07:35:00|41564.2|41544.2|41576.8|41556.8|41599.3|41579.3|41561.8|41541.8|120
1614584400000|2021-03-01 07:40:00|41579.2|41559.2|41486.8|41466.8|41586.8|41566.8|41481.9|41461.9|232
1614584700000|2021-03-01 07:45:00|41484.4|41464.4|41491.8|41471.8|41521.8|41501.8|41459.3|41439.3|216
1614585000000|2021-03-01 07:50:00|41489.3|41469.3|41506.9|41486.9|41536.8|41516.8|41459.3|41439.3|136
1614585300000|2021-03-01 07:55:00|41501.8|41481.8|41521.8|41501.8|41539.3|41519.3|41494.2|41474.2|162
1614585600000|2021-03-01 08:00:00|41524.3|41504.3|41489.3|41469.3|41524.3|41504.3|41469.3|41449.3|213
1614585900000|2021-03-01 08:05:00|41489.2|41469.2|41494.1|41474.1|41506.8|41486.8|41461.7|41441.7|206
1614586200000|2021-03-01 08:10:00|41494.2|41474.2|41489.2|41469.2|41499.2|41479.2|41446.7|41426.7|211
1614586500000|2021-03-01 08:15:00|41491.6|41471.6|41479.1|41459.1|41509.2|41489.2|41476.6|41456.6|144
1614586800000|2021-03-01 08:20:00|41479.2|41459.2|41491.6|41471.6|41499.1|41479.1|41441.6|41421.6|150
1614587100000|2021-03-01 08:25:00|41489.2|41469.2|41481.6|41461.6|41499.1|41479.1|41466.6|41446.6|121
1614587400000|2021-03-01 08:30:00|41479.1|41459.1|41479.1|41459.1|41496.6|41476.6|41444.1|41424.1|182
1614587700000|2021-03-01 08:35:00|41481.6|41461.6|41456.6|41436.6|41484.1|41464.1|41454.1|41434.1|138
1614588000000|2021-03-01 08:40:00|41451.6|41431.6|41461.6|41441.6|41486.4|41466.4|41446.6|41426.6|161
1614588300000|2021-03-01 08:45:00|41464.1|41444.1|41381.7|41361.7|41474.1|41454.1|41369.3|41349.3|317
1614588600000|2021-03-01 08:50:00|41381.8|41361.8|41326.8|41306.8|41386.8|41366.8|41266.8|41246.8|411
1614588900000|2021-03-01 08:55:00|41324.3|41304.3|41349.3|41329.3|41356.8|41336.8|41304.3|41284.3|238
1614589200000|2021-03-01 09:00:00|41346.8|41326.8|41401.9|41381.9|41431.8|41411.8|41346.8|41326.8|283
1614589500000|2021-03-01 09:05:00|41401.8|41381.8|41416.6|41396.6|41436.6|41416.6|41376.8|41356.8|184
1614589800000|2021-03-01 09:10:00|41414.1|41394.1|41396.8|41376.8|41421.7|41401.7|41386.8|41366.8|226
1614590100000|2021-03-01 09:15:00|41396.7|41376.7|41394.3|41374.3|41416.8|41396.8|41379.3|41359.3|212
1614590400000|2021-03-01 09:20:00|41391.8|41371.8|41306.8|41286.8|41424.3|41404.3|41296.8|41276.8|298
1614590700000|2021-03-01 09:25:00|41304.3|41284.3|41259.3|41239.3|41334.4|41314.4|41249.1|41229.1|284
1614591000000|2021-03-01 09:30:00|41259.2|41239.2|41221.7|41201.7|41271.7|41251.7|41186.7|41166.7|364
1614591300000|2021-03-01 09:35:00|41216.9|41196.9|41284.1|41264.1|41286.5|41266.5|41216.7|41196.7|310
1614591600000|2021-03-01 09:40:00|41281.7|41261.7|41301.4|41281.4|41301.4|41281.4|41271.7|41251.7|244
1614591900000|2021-03-01 09:45:00|41301.6|41281.6|41234.3|41214.3|41301.6|41281.6|41234.3|41214.3|144
1614592200000|2021-03-01 09:50:00|41236.7|41216.7|41251.7|41231.7|41256.7|41236.7|41204.2|41184.2|168
1614592500000|2021-03-01 09:55:00|41254.1|41234.1|41196.6|41176.6|41254.2|41234.2|41194.2|41174.2|173
1614592800000|2021-03-01 10:00:00|41196.7|41176.7|41219.1|41199.1|41234.2|41214.2|41194.2|41174.2|119
1614593100000|2021-03-01 10:05:00|41219|41199|41266.5|41246.5|41269|41249|41216.7|41196.7|164
1614593400000|2021-03-01 10:10:00|41264|41244|41281.5|41261.5|41284|41264|41251.5|41231.5|170
1614593700000|2021-03-01 10:15:00|41286.5|41266.5|41281.5|41261.5|41294|41274|41276.5|41256.5|110
1614594000000|2021-03-01 10:20:00|41283.9|41263.9|41271.5|41251.5|41291.4|41271.4|41269|41249|63
1614594300000|2021-03-01 10:25:00|41274|41254|41296.5|41276.5|41299|41279|41271.5|41251.5|63
1614594600000|2021-03-01 10:30:00|41299|41279|41351.5|41331.5|41354|41334|41279|41259|165
1614594900000|2021-03-01 10:35:00|41346.5|41326.5|41366.5|41346.5|41379|41359|41336.5|41316.5|187
1614595200000|2021-03-01 10:40:00|41364|41344|41389|41369|41396.4|41376.4|41364|41344|179
1614595500000|2021-03-01 10:45:00|41386.5|41366.5|41426.4|41406.4|41426.4|41406.4|41386.5|41366.5|116
1614595800000|2021-03-01 10:50:00|41424|41404|41406.5|41386.5|41426.5|41406.5|41394.1|41374.1|131
1614596100000|2021-03-01 10:55:00|41406.3|41386.3|41414|41394|41416.5|41396.5|41384.1|41364.1|138
1614596400000|2021-03-01 11:00:00|41416.5|41396.5|41456.5|41436.5|41466.5|41446.5|41416.5|41396.5|173
1614596700000|2021-03-01 11:05:00|41454|41434|41376.5|41356.5|41454|41434|41356.5|41336.5|279
1614597000000|2021-03-01 11:10:00|41379|41359|41456.5|41436.5|41456.5|41436.5|41379|41359|122
1614597300000|2021-03-01 11:15:00|41451.5|41431.5|41421.4|41401.4|41456.5|41436.5|41416.5|41396.5|90
1614597600000|2021-03-01 11:20:00|41418.9|41398.9|41416.5|41396.5|41421.5|41401.5|41396.5|41376.5|77
1614597900000|2021-03-01 11:25:00|41419|41399|41374|41354|41433.9|41413.9|41371.5|41351.5|114
1614598200000|2021-03-01 11:30:00|41376.4|41356.4|41404|41384|41411.5|41391.5|41366.5|41346.5|125
1614598500000|2021-03-01 11:35:00|41406.5|41386.5|41424|41404|41434|41414|41399|41379|93
1614598800000|2021-03-01 11:40:00|41421.5|41401.5|41439|41419|41441.4|41421.4|41419|41399|106
1614599100000|2021-03-01 11:45:00|41436.6|41416.6|41409.1|41389.1|41441.4|41421.4|41406.6|41386.6|98
1614599400000|2021-03-01 11:50:00|41411.5|41391.5|41389|41369|41416.5|41396.5|41366.6|41346.6|146
1614599700000|2021-03-01 11:55:00|41389.1|41369.1|41421.6|41401.6|41424|41404|41381.5|41361.5|96
1614600000000|2021-03-01 12:00:00|41424|41404|41479|41459|41491.5|41471.5|41391.5|41371.5|247
1614600300000|2021-03-01 12:05:00|41479.1|41459.1|41489.1|41469.1|41508.9|41488.9|41464.1|41444.1|153
1614600600000|2021-03-01 12:10:00|41491.5|41471.5|41499|41479|41506.5|41486.5|41474.2|41454.2|118
1614600900000|2021-03-01 12:15:00|41496.5|41476.5|41524|41504|41528.8|41508.8|41489|41469|122
1614601200000|2021-03-01 12:20:00|41521.5|41501.5|41546.5|41526.5|41558.9|41538.9|41521.5|41501.5|196
1614601500000|2021-03-01 12:25:00|41549|41529|41551.5|41531.5|41556.5|41536.5|41531.6|41511.6|156
1614601800000|2021-03-01 12:30:00|41553.9|41533.9|41591.5|41571.5|41606.5|41586.5|41551.5|41531.5|286
1614602100000|2021-03-01 12:35:00|41586.7|41566.7|41591.5|41571.5|41591.5|41571.5|41556.5|41536.5|227
1614602400000|2021-03-01 12:40:00|41586.5|41566.5|41579.2|41559.2|41596.3|41576.3|41576.5|41556.5|216
1614602700000|2021-03-01 12:45:00|41579.1|41559.1|41594|41574|41614|41594|41576.7|41556.7|134
1614603000000|2021-03-01 12:50:00|41596.5|41576.5|41611.5|41591.5|41614|41594|41576.6|41556.6|195
1614603300000|2021-03-01 12:55:00|41606.5|41586.5|41571.8|41551.8|41606.5|41586.5|41566.6|41546.6|133
1614603600000|2021-03-01 13:00:00|41576.7|41556.7|41551.9|41531.9|41586.7|41566.7|41537.2|41517.2|815
1614603900000|2021-03-01 13:05:00|41554.3|41534.3|41541.9|41521.9|41571.9|41551.9|41529.6|41509.6|319
1614604200000|2021-03-01 13:10:00|41539.4|41519.4|41501.9|41481.9|41544.4|41524.4|41486.9|41466.9|452
1614604500000|2021-03-01 13:15:00|41504.4|41484.4|41464.6|41444.6|41519.4|41499.4|41441.9|41421.9|430
1614604800000|2021-03-01 13:20:00|41461.9|41441.9|41451.9|41431.9|41494.4|41474.4|41439.6|41419.6|399
1614605100000|2021-03-01 13:25:00|41449.4|41429.4|41394.4|41374.4|41451.9|41431.9|41382.1|41362.1|375
1614605400000|2021-03-01 13:30:00|41391.9|41371.9|41369.7|41349.7|41404.4|41384.4|41324.4|41304.4|675
1614605700000|2021-03-01 13:35:00|41374.4|41354.4|41494.7|41474.7|41519.6|41499.6|41372.2|41352.2|666
1614606000000|2021-03-01 13:40:00|41497.1|41477.1|41492.2|41472.2|41557.1|41537.1|41477.2|41457.2|512
1614606300000|2021-03-01 13:45:00|41489.6|41469.6|41439.7|41419.7|41489.7|41469.7|41424.8|41404.8|360
1614606600000|2021-03-01 13:50:00|41437.3|41417.3|41424.7|41404.7|41457.2|41437.2|41407.2|41387.2|281
1614606900000|2021-03-01 13:55:00|41427.2|41407.2|41374.4|41354.4|41442.2|41422.2|41361.9|41341.9|515
1614607200000|2021-03-01 14:00:00|41376.9|41356.9|41476.9|41456.9|41491.9|41471.9|41376.9|41356.9|457
1614607500000|2021-03-01 14:05:00|41479.4|41459.4|41394.4|41374.4|41526.9|41506.9|41374.7|41354.7|542
1614607800000|2021-03-01 14:10:00|41396.9|41376.9|41396.9|41376.9|41456.8|41436.8|41394.4|41374.4|252
1614608100000|2021-03-01 14:15:00|41401.8|41381.8|41394.3|41374.3|41414.4|41394.4|41361.9|41341.9|298
1614608400000|2021-03-01 14:20:00|41394.4|41374.4|41372.3|41352.3|41394.6|41374.6|41347.2|41327.2|440
1614608700000|2021-03-01 14:25:00|41367.4|41347.4|41302.2|41282.2|41402.3|41382.3|41297.2|41277.2|389
1614609000000|2021-03-01 14:30:00|41302|41282|41304.7|41284.7|41347|41327|41269.7|41249.7|689
1614609300000|2021-03-01 14:35:00|41304.8|41284.8|41392.2|41372.2|41417.2|41397.2|41264.7|41244.7|696
1614609600000|2021-03-01 14:40:00|41389.8|41369.8|41422.2|41402.2|41432.2|41412.2|41327|41307|684
1614609900000|2021-03-01 14:45:00|41424.5|41404.5|41399.5|41379.5|41504.7|41484.7|41397.2|41377.2|855
1614610200000|2021-03-01 14:50:00|41399.7|41379.7|41399.7|41379.7|41419.7|41399.7|41347.3|41327.3|465
1614610500000|2021-03-01 14:55:00|41402|41382|41369.7|41349.7|41402.2|41382.2|41357.2|41337.2|236
1614610800000|2021-03-01 15:00:00|41369.5|41349.5|41379.7|41359.7|41439.7|41419.7|41314.7|41294.7|469
1614611100000|2021-03-01 15:05:00|41377.2|41357.2|41404.5|41384.5|41422|41402|41374.7|41354.7|329
1614611400000|2021-03-01 15:10:00|41407|41387|41484.5|41464.5|41487|41467|41359.7|41339.7|488
1614611700000|2021-03-01 15:15:00|41487|41467|41422.3|41402.3|41552|41532|41422.3|41402.3|780
1614612000000|2021-03-01 15:20:00|41419.7|41399.7|41357.2|41337.2|41457.2|41437.2|41342.3|41322.3|507
1614612300000|2021-03-01 15:25:00|41359.7|41339.7|41357.2|41337.2|41369.7|41349.7|41327.2|41307.2|402
1614612600000|2021-03-01 15:30:00|41359.7|41339.7|41347.2|41327.2|41404.5|41384.5|41334.8|41314.8|489
1614612900000|2021-03-01 15:35:00|41344.8|41324.8|41412.2|41392.2|41419.5|41399.5|41337.2|41317.2|349
1614613200000|2021-03-01 15:40:00|41409.8|41389.8|41377.2|41357.2|41432.2|41412.2|41349.8|41329.8|488
1614613500000|2021-03-01 15:45:00|41379.5|41359.5|41369.5|41349.5|41387.2|41367.2|41342.3|41322.3|312
1614613800000|2021-03-01 15:50:00|41367.2|41347.2|41371.9|41351.9|41381.7|41361.7|41352|41332|249
1614614100000|2021-03-01 15:55:00|41374.4|41354.4|41371.9|41351.9|41426.9|41406.9|41359.7|41339.7|493
1614614400000|2021-03-01 16:00:00|41369.4|41349.4|41306.9|41286.9|41371.9|41351.9|41294.5|41274.5|567
1614614700000|2021-03-01 16:05:00|41307|41287|41301.9|41281.9|41359.4|41339.4|41299.3|41279.3|463
1614615000000|2021-03-01 16:10:00|41304.5|41284.5|41274.4|41254.4|41341.9|41321.9|41241.9|41221.9|579
1614615300000|2021-03-01 16:15:00|41276.8|41256.8|41252.2|41232.2|41277.2|41257.2|41226.9|41206.9|769
1614615600000|2021-03-01 16:20:00|41252.3|41232.3|41227.2|41207.2|41272.2|41252.2|41167.3|41147.3|536
1614615900000|2021-03-01 16:25:00|41222.3|41202.3|41134.7|41114.7|41224.7|41204.7|41117.2|41097.2|588
1614616200000|2021-03-01 16:30:00|41137|41117|41134.7|41114.7|41172.2|41152.2|41094.7|41074.7|648
1614616500000|2021-03-01 16:35:00|41132.2|41112.2|41154.7|41134.7|41219.7|41199.7|41122.2|41102.2|523
1614616800000|2021-03-01 16:40:00|41157.2|41137.2|41172.3|41152.3|41197.2|41177.2|41154.7|41134.7|325
1614617100000|2021-03-01 16:45:00|41169.8|41149.8|41119.8|41099.8|41169.8|41149.8|41097.2|41077.2|565
1614617400000|2021-03-01 16:50:00|41122.2|41102.2|41084.8|41064.8|41154.7|41134.7|41084.6|41064.6|367
1614617700000|2021-03-01 16:55:00|41084.6|41064.6|41072.1|41052.1|41107.1|41087.1|41057.3|41037.3|492
1614618000000|2021-03-01 17:00:00|41072.3|41052.3|41087.3|41067.3|41117.1|41097.1|41072.3|41052.3|309
1614618300000|2021-03-01 17:05:00|41089.6|41069.6|41082|41062|41099.5|41079.5|41072.3|41052.3|107
1614618600000|2021-03-01 17:10:00|41082.1|41062.1|41142.1|41122.1|41142.1|41122.1|41082.1|41062.1|265
1614618900000|2021-03-01 17:15:00|41147|41127|41194.6|41174.6|41197.1|41177.1|41139.9|41119.9|400
1614619200000|2021-03-01 17:20:00|41192.1|41172.1|41227.1|41207.1|41227.1|41207.1|41170|41150|281
1614619500000|2021-03-01 17:25:00|41222.1|41202.1|41234.6|41214.6|41252.1|41232.1|41222.1|41202.1|333
1614619800000|2021-03-01 17:30:00|41232.1|41212.1|41182.3|41162.3|41242.1|41222.1|41182.3|41162.3|227
1614620100000|2021-03-01 17:35:00|41182.4|41162.4|41182.1|41162.1|41184.8|41164.8|41127.1|41107.1|350
1614620400000|2021-03-01 17:40:00|41179.6|41159.6|41151.9|41131.9|41182.1|41162.1|41147.1|41127.1|308
1614620700000|2021-03-01 17:45:00|41146.9|41126.9|41162.3|41142.3|41169.6|41149.6|41124.8|41104.8|339
1614621000000|2021-03-01 17:50:00|41162.1|41142.1|41137|41117|41162.1|41142.1|41114.6|41094.6|199
1614621300000|2021-03-01 17:55:00|41139.4|41119.4|41122.1|41102.1|41162.1|41142.1|41119.6|41099.6|1107
1614621600000|2021-03-01 18:00:00|41119.6|41099.6|41072.3|41052.3|41139.5|41119.5|41062.1|41042.1|499
1614621900000|2021-03-01 18:05:00|41072.1|41052.1|41077.1|41057.1|41089.6|41069.6|41069.6|41049.6|152
1614622200000|2021-03-01 18:10:00|41079.6|41059.6|40947.1|40927.1|41082.1|41062.1|40932.4|40912.4|441
1614622500000|2021-03-01 18:15:00|40944.6|40924.6|40959.6|40939.6|40992.1|40972.1|40934.6|40914.6|189
1614622800000|2021-03-01 18:20:00|40957.1|40937.1|40942.1|40922.1|40972|40952|40942.1|40922.1|281
1614623100000|2021-03-01 18:25:00|40944.8|40924.8|40959.6|40939.6|40959.6|40939.6|40905.4|40885.4|320
1614623400000|2021-03-01 18:30:00|40957.1|40937.1|40982.1|40962.1|40982.1|40962.1|40947.1|40927.1|260
1614623700000|2021-03-01 18:35:00|40987.1|40967.1|40999.6|40979.6|41027.1|41007.1|40979.6|40959.6|179
1614624000000|2021-03-01 18:40:00|41002|40982|40987.1|40967.1|41012.1|40992.1|40987.1|40967.1|133
1614624300000|2021-03-01 18:45:00|40992|40972|41012.1|40992.1|41032.1|41012.1|40982.3|40962.3|238
1614624600000|2021-03-01 18:50:00|41014.5|40994.5|41017.1|40997.1|41049.6|41029.6|41009.6|40989.6|140
1614624900000|2021-03-01 18:55:00|41014.6|40994.6|41017.1|40997.1|41042.1|41022.1|41009.8|40989.8|105
1614625200000|2021-03-01 19:00:00|41019.5|40999.5|41027.1|41007.1|41037.1|41017.1|41009.6|40989.6|43
1614625500000|2021-03-01 19:05:00|41029.5|41009.5|41044.8|41024.8|41057.1|41037.1|41027.1|41007.1|69
1614625800000|2021-03-01 19:10:00|41047.3|41027.3|41037.1|41017.1|41052|41032|41034.6|41014.6|43
1614626100000|2021-03-01 19:15:00|41037|41017|41052.1|41032.1|41057.1|41037.1|41034.5|41014.5|288
1614626400000|2021-03-01 19:20:00|41054.6|41034.6|41029.6|41009.6|41057.1|41037.1|41022.1|41002.1|156
1614626700000|2021-03-01 19:25:00|41027.3|41007.3|41032.1|41012.1|41034.6|41014.6|41017.1|40997.1|77
1614627000000|2021-03-01 19:30:00|41034.5|41014.5|41017.1|40997.1|41034.6|41014.6|40999.8|40979.8|91
1614627300000|2021-03-01 19:35:00|41019.5|40999.5|41032.1|41012.1|41042.1|41022.1|41019.5|40999.5|34
1614627600000|2021-03-01 19:40:00|41029.8|41009.8|41072.1|41052.1|41084.8|41064.8|41029.6|41009.6|169
1614627900000|2021-03-01 19:45:00|41072|41052|41079.6|41059.6|41079.8|41059.8|41062.1|41042.1|54
1614628200000|2021-03-01 19:50:00|41084.6|41064.6|41132.1|41112.1|41132.1|41112.1|41084.6|41064.6|120
1614628500000|2021-03-01 19:55:00|41129.6|41109.6|41107.1|41087.1|41132.1|41112.1|41107.1|41087.1|85
1614628800000|2021-03-01 20:00:00|41102.1|41082.1|41069.6|41049.6|41112.1|41092.1|41064.6|41044.6|81
1614629100000|2021-03-01 20:05:00|41067.1|41047.1|41077.1|41057.1|41082.1|41062.1|41049.6|41029.6|47
1614629400000|2021-03-01 20:10:00|41074.6|41054.6|41074.6|41054.6|41082.1|41062.1|41072.1|41052.1|19
1614629700000|2021-03-01 20:15:00|41077.1|41057.1|41074.6|41054.6|41082.1|41062.1|41057.1|41037.1|30
1614630000000|2021-03-01 20:20:00|41077.1|41057.1|41062|41042|41079.5|41059.5|41057|41037|23
1614630300000|2021-03-01 20:25:00|41057.1|41037.1|41042.1|41022.1|41057.1|41037.1|41037.1|41017.1|57
1614630600000|2021-03-01 20:30:00|41039.8|41019.8|41062.1|41042.1|41062.1|41042.1|41034.5|41014.5|75
1614630900000|2021-03-01 20:35:00|41064.5|41044.5|41052.1|41032.1|41067|41047|41047|41027|55
1614631200000|2021-03-01 20:40:00|41054.6|41034.6|41037.3|41017.3|41057.1|41037.1|41037.3|41017.3|48
1614631500000|2021-03-01 20:45:00|41034.9|41014.9|41037.1|41017.1|41047.1|41027.1|41034.6|41014.6|46
1614631800000|2021-03-01 20:50:00|41039.5|41019.5|41064.8|41044.8|41067.1|41047.1|41027.1|41007.1|47
1614632100000|2021-03-01 20:55:00|41064.6|41044.6|41047.3|41027.3|41064.6|41044.6|41027.1|41007.1|96
1614632400000|2021-03-01 21:00:00|41042|41022|41039.6|41019.6|41049.6|41029.6|41032.3|41012.3|54
1614632700000|2021-03-01 21:05:00|41037.3|41017.3|41052.1|41032.1|41052.1|41032.1|41037.3|41017.3|15
1614633000000|2021-03-01 21:10:00|41054.6|41034.6|41067.1|41047.1|41072.1|41052.1|41054.6|41034.6|34
1614633300000|2021-03-01 21:15:00|41072|41052|41069.5|41049.5|41072|41052|41067.1|41047.1|28
1614633600000|2021-03-01 21:20:00|41067.1|41047.1|41079.6|41059.6|41079.6|41059.6|41067.1|41047.1|30
1614633900000|2021-03-01 21:25:00|41079.8|41059.8|41054.5|41034.5|41082.1|41062.1|41047.1|41027.1|106
1614634200000|2021-03-01 21:30:00|41057|41037|41049.6|41029.6|41067.1|41047.1|41049.6|41029.6|44
1614634500000|2021-03-01 21:35:00|41052|41032|41059.5|41039.5|41062|41042|41049.6|41029.6|21
1614634800000|2021-03-01 21:40:00|41062|41042|41072.1|41052.1|41072.1|41052.1|41062|41042|24
1614635100000|2021-03-01 21:45:00|41074.6|41054.6|41044.8|41024.8|41077.1|41057.1|41044.8|41024.8|95
1614635400000|2021-03-01 21:50:00|41044.6|41024.6|41049.6|41029.6|41049.6|41029.6|41042.1|41022.1|40
1614635700000|2021-03-01 21:55:00|41047.1|41027.1|41014.6|40994.6|41047.1|41027.1|41012.1|40992.1|83
1614639600000|2021-03-01 23:00:00|41031.3|41011.3|41104.6|41084.6|41112|41092|41014.4|40994.4|149
1614639900000|2021-03-01 23:05:00|41107|41087|41129.6|41109.6|41129.7|41109.7|41104.6|41084.6|52
1614640200000|2021-03-01 23:10:00|41129.7|41109.7|41132.1|41112.1|41159.5|41139.5|41129.7|41109.7|55
1614640500000|2021-03-01 23:15:00|41127.4|41107.4|41127.2|41107.2|41132.1|41112.1|41124.6|41104.6|22
1614640800000|2021-03-01 23:20:00|41127.1|41107.1|41119.5|41099.5|41152|41132|41114.6|41094.6|37
1614641100000|2021-03-01 23:25:00|41119.6|41099.6|41124.6|41104.6|41134.6|41114.6|41114.6|41094.6|42
1614641400000|2021-03-01 23:30:00|41124.9|41104.9|41142.1|41122.1|41142.1|41122.1|41119.6|41099.6|32
1614641700000|2021-03-01 23:35:00|41142.2|41122.2|41172.1|41152.1|41177.1|41157.1|41142.2|41122.2|66
1614642000000|2021-03-01 23:40:00|41172.2|41152.2|41159.7|41139.7|41172.2|41152.2|41159.7|41139.7|37
1614642300000|2021-03-01 23:45:00|41157.2|41137.2|41129.6|41109.6|41157.2|41137.2|41124.6|41104.6|59
1614642600000|2021-03-01 23:50:00|41129.7|41109.7|41159.6|41139.6|41162.1|41142.1|41129.7|41109.7|64
1614642900000|2021-03-01 23:55:00|41159.7|41139.7|41159.6|41139.6|41169.6|41149.6|41147.2|41127.2|49
1614643200000|2021-03-02 00:00:00|41162|41142|41162.1|41142.1|41167.1|41147.1|41139.5|41119.5|46
1614643500000|2021-03-02 00:05:00|41159.7|41139.7|41099.5|41079.5|41162.1|41142.1|41082|41062|80
1614643800000|2021-03-02 00:10:00|41102|41082|41112.1|41092.1|41114.6|41094.6|41092|41072|57
1614644100000|2021-03-02 00:15:00|41112.2|41092.2|41054.6|41034.6|41122.1|41102.1|41052.1|41032.1|110
1614644400000|2021-03-02 00:20:00|41057.1|41037.1|41102.1|41082.1|41109.6|41089.6|41057.1|41037.1|73
1614644700000|2021-03-02 00:25:00|41102.2|41082.2|41104.6|41084.6|41112.1|41092.1|41097.1|41077.1|46
1614645000000|2021-03-02 00:30:00|41107.1|41087.1|41107.1|41087.1|41112.1|41092.1|41097.1|41077.1|47
1614645300000|2021-03-02 00:35:00|41102.2|41082.2|41114.5|41094.5|41122.1|41102.1|41102.1|41082.1|37
1614645600000|2021-03-02 00:40:00|41114.6|41094.6|41147.1|41127.1|41156.8|41136.8|41114.6|41094.6|60
1614645900000|2021-03-02 00:45:00|41144.6|41124.6|41137.1|41117.1|41147.1|41127.1|41129.5|41109.5|39
1614646200000|2021-03-02 00:50:00|41134.6|41114.6|41157.1|41137.1|41167.1|41147.1|41132.1|41112.1|90
1614646500000|2021-03-02 00:55:00|41159.6|41139.6|41162.1|41142.1|41177.1|41157.1|41152.1|41132.1|75
1614646800000|2021-03-02 01:00:00|41157.2|41137.2|41152.2|41132.2|41212|41192|41074.6|41054.6|736
1614647100000|2021-03-02 01:05:00|41152.4|41132.4|41169.6|41149.6|41207.1|41187.1|41134.6|41114.6|357
1614647400000|2021-03-02 01:10:00|41172.1|41152.1|41194.6|41174.6|41209.6|41189.6|41142.1|41122.1|319
1614647700000|2021-03-02 01:15:00|41192.1|41172.1|41164.6|41144.6|41202.1|41182.1|41149.6|41129.6|408
1614648000000|2021-03-02 01:20:00|41159.7|41139.7|41069.6|41049.6|41159.7|41139.7|41069.6|41049.6|316
1614648300000|2021-03-02 01:25:00|41072|41052|41059.6|41039.6|41097|41077|41034.7|41014.7|355
1614648600000|2021-03-02 01:30:00|41062.1|41042.1|40842.1|40822.1|41062.1|41042.1|40824.7|40804.7|866
1614648900000|2021-03-02 01:35:00|40837.1|40817.1|40679.7|40659.7|40889.5|40869.5|40649.7|40629.7|989
1614649200000|2021-03-02 01:40:00|40677.2|40657.2|40672.4|40652.4|40697.1|40677.1|40544.6|40524.6|1291
1614649500000|2021-03-02 01:45:00|40669.9|40649.9|40752.4|40732.4|40794.7|40774.7|40642.5|40622.5|841
1614649800000|2021-03-02 01:50:00|40757.4|40737.4|40787.4|40767.4|40835|40815|40692.4|40672.4|470
1614650100000|2021-03-02 01:55:00|40785|40765|40709.7|40689.7|40797.4|40777.4|40705.1|40685.1|312
1614650400000|2021-03-02 02:00:00|40709.9|40689.9|40744.9|40724.9|40747.4|40727.4|40679.9|40659.9|349
1614650700000|2021-03-02 02:05:00|40749.9|40729.9|40787.4|40767.4|40794.9|40774.9|40717.4|40697.4|293
1614651000000|2021-03-02 02:10:00|40789.9|40769.9|40779.7|40759.7|40792.4|40772.4|40714.9|40694.9|252
1614651300000|2021-03-02 02:15:00|40779.9|40759.9|40762.4|40742.4|40792.4|40772.4|40762.4|40742.4|83
1614651600000|2021-03-02 02:20:00|40764.9|40744.9|40739.9|40719.9|40769.9|40749.9|40725|40705|170
1614651900000|2021-03-02 02:25:00|40742.4|40722.4|40762.4|40742.4|40762.4|40742.4|40727.4|40707.4|155
1614652200000|2021-03-02 02:30:00|40752.4|40732.4|40824.7|40804.7|40834.3|40814.3|40729.9|40709.9|471
1614652500000|2021-03-02 02:35:00|40819.9|40799.9|40759.7|40739.7|40837.4|40817.4|40717.4|40697.4|380
1614652800000|2021-03-02 02:40:00|40757.2|40737.2|40722.2|40702.2|40757.2|40737.2|40712.2|40692.2|314
1614653100000|2021-03-02 02:45:00|40724.7|40704.7|40727.4|40707.4|40767.2|40747.2|40719.6|40699.6|195
1614653400000|2021-03-02 02:50:00|40727.2|40707.2|40654.6|40634.6|40727.2|40707.2|40632.1|40612.1|549
1614653700000|2021-03-02 02:55:00|40652.2|40632.2|40657.1|40637.1|40672.1|40652.1|40634.7|40614.7|172
1614654000000|2021-03-02 03:00:00|40652.1|40632.1|40697.1|40677.1|40707.1|40687.1|40639.7|40619.7|245
1614654300000|2021-03-02 03:05:00|40697.2|40677.2|40697|40677|40702|40682|40672.1|40652.1|109
1614654600000|2021-03-02 03:10:00|40699.3|40679.3|40732|40712|40762|40742|40699.3|40679.3|186
1614654900000|2021-03-02 03:15:00|40732.1|40712.1|40717|40697|40762|40742|40699.3|40679.3|179
1614655200000|2021-03-02 03:20:00|40714.5|40694.5|40696.8|40676.8|40724.5|40704.5|40649.7|40629.7|223
1614655500000|2021-03-02 03:25:00|40694.5|40674.5|40689.3|40669.3|40717|40697|40672|40652|123
1614655800000|2021-03-02 03:30:00|40689.5|40669.5|40697|40677|40707|40687|40659.7|40639.7|139
1614656100000|2021-03-02 03:35:00|40694.5|40674.5|40707.1|40687.1|40717|40697|40687|40667|67
1614656400000|2021-03-02 03:40:00|40709.5|40689.5|40687.1|40667.1|40719.3|40699.3|40687|40667|61
1614656700000|2021-03-02 03:45:00|40689.5|40669.5|40697|40677|40714.5|40694.5|40687|40667|52
1614657000000|2021-03-02 03:50:00|40694.5|40674.5|40677.2|40657.2|40697|40677|40674.7|40654.7|38
1614657300000|2021-03-02 03:55:00|40677.1|40657.1|40712|40692|40716.8|40696.8|40677.1|40657.1|55
1614657600000|2021-03-02 04:00:00|40714.3|40694.3|40736.8|40716.8|40739.2|40719.2|40712|40692|77
1614657900000|2021-03-02 04:05:00|40734.3|40714.3|40747|40727|40772.1|40752.1|40734.3|40714.3|106
1614658200000|2021-03-02 04:10:00|40747.1|40727.1|40747|40727|40749.6|40729.6|40722|40702|59
1614658500000|2021-03-02 04:15:00|40747.1|40727.1|40739.3|40719.3|40749.6|40729.6|40726.9|40706.9|21
1614658800000|2021-03-02 04:20:00|40736.9|40716.9|40724.6|40704.6|40741.9|40721.9|40719.6|40699.6|23
1614659100000|2021-03-02 04:25:00|40726.9|40706.9|40716.9|40696.9|40739.6|40719.6|40714.4|40694.4|34
1614659400000|2021-03-02 04:30:00|40717.1|40697.1|40731.9|40711.9|40741.8|40721.8|40717.1|40697.1|35
1614659700000|2021-03-02 04:35:00|40732.1|40712.1|40712.2|40692.2|40732.1|40712.1|40712.2|40692.2|22
1614660000000|2021-03-02 04:40:00|40709.9|40689.9|40699.3|40679.3|40712.2|40692.2|40687.2|40667.2|51
1614660300000|2021-03-02 04:45:00|40699.4|40679.4|40691.9|40671.9|40716.9|40696.9|40691.9|40671.9|25
1614660600000|2021-03-02 04:50:00|40689.6|40669.6|40704.4|40684.4|40711.9|40691.9|40687.1|40667.1|39
1614660900000|2021-03-02 04:55:00|40706.9|40686.9|40687.2|40667.2|40706.9|40686.9|40687.1|40667.1|46
1614661200000|2021-03-02 05:00:00|40689.7|40669.7|40661.9|40641.9|40694.4|40674.4|40652.2|40632.2|103
1614661500000|2021-03-02 05:05:00|40659.6|40639.6|40684.7|40664.7|40687.1|40667.1|40637.5|40617.5|116
1614661800000|2021-03-02 05:10:00|40684.6|40664.6|40687.1|40667.1|40702.1|40682.1|40667.1|40647.1|69
1614662100000|2021-03-02 05:15:00|40684.7|40664.7|40677.1|40657.1|40701.9|40681.9|40674.6|40654.6|48
1614662400000|2021-03-02 05:20:00|40674.7|40654.7|40634.7|40614.7|40677.1|40657.1|40632.1|40612.1|114
1614662700000|2021-03-02 05:25:00|40634.6|40614.6|40572.1|40552.1|40634.6|40614.6|40564.4|40544.4|388
1614663000000|2021-03-02 05:30:00|40567.4|40547.4|40639.7|40619.7|40669.4|40649.4|40562.2|40542.2|460
1614663300000|2021-03-02 05:35:00|40639.6|40619.6|40534.4|40514.4|40639.6|40619.6|40477.2|40457.2|627
1614663600000|2021-03-02 05:40:00|40532.1|40512.1|40489.6|40469.6|40537.1|40517.1|40482.1|40462.1|423
1614663900000|2021-03-02 05:45:00|40487.1|40467.1|40459.6|40439.6|40504.4|40484.4|40429.7|40409.7|480
1614664200000|2021-03-02 05:50:00|40461.9|40441.9|40576.9|40556.9|40594.6|40574.6|40461.9|40441.9|418
1614664500000|2021-03-02 05:55:00|40574.4|40554.4|40527.1|40507.1|40592.1|40572.1|40517.1|40497.1|295
1614664800000|2021-03-02 06:00:00|40524.7|40504.7|40537.1|40517.1|40537.1|40517.1|40464.6|40444.6|380
1614665100000|2021-03-02 06:05:00|40537.2|40517.2|40609.6|40589.6|40614.2|40594.2|40507.2|40487.2|304
1614665400000|2021-03-02 06:10:00|40611.9|40591.9|40794.6|40774.6|40832.1|40812.1|40611.9|40591.9|770
1614665700000|2021-03-02 06:15:00|40794.7|40774.7|40857.1|40837.1|40897.2|40877.2|40767.1|40747.1|701
1614666000000|2021-03-02 06:20:00|40859.6|40839.6|40969.6|40949.6|40969.6|40949.6|40847.1|40827.1|516
1614666300000|2021-03-02 06:25:00|40972.1|40952.1|40957.1|40937.1|40972.1|40952.1|40897.1|40877.1|377
1614666600000|2021-03-02 06:30:00|40954.7|40934.7|40862.1|40842.1|40957.1|40937.1|40852.1|40832.1|392
1614666900000|2021-03-02 06:35:00|40867.1|40847.1|40897.1|40877.1|40917.1|40897.1|40867.1|40847.1|196
1614667200000|2021-03-02 06:40:00|40899.4|40879.4|40967.1|40947.1|40972.1|40952.1|40889.6|40869.6|293
1614667500000|2021-03-02 06:45:00|40964.6|40944.6|41011.8|40991.8|41037.1|41017.1|40954.6|40934.6|460
1614667800000|2021-03-02 06:50:00|41014.1|40994.1|40989.1|40969.1|41031.8|41011.8|40971.8|40951.8|242
1614668100000|2021-03-02 06:55:00|40989.3|40969.3|41044.3|41024.3|41079.3|41059.3|40989.3|40969.3|332
1614668400000|2021-03-02 07:00:00|41046.6|41026.6|41014.3|40994.3|41046.8|41026.8|40999.3|40979.3|181
1614668700000|2021-03-02 07:05:00|41011.9|40991.9|40996.8|40976.8|41014.3|40994.3|40969.3|40949.3|108
1614669000000|2021-03-02 07:10:00|40994.3|40974.3|41019.3|40999.3|41024.3|41004.3|40994.3|40974.3|98
1614669300000|2021-03-02 07:15:00|41016.8|40996.8|40984.3|40964.3|41016.8|40996.8|40964.4|40944.4|111
1614669600000|2021-03-02 07:20:00|40981.8|40961.8|41026.8|41006.8|41031.8|41011.8|40971.8|40951.8|109
1614669900000|2021-03-02 07:25:00|41024.3|41004.3|41014.4|40994.4|41054.3|41034.3|40996.9|40976.9|146
1614670200000|2021-03-02 07:30:00|41016.8|40996.8|40956.8|40936.8|41016.8|40996.8|40936.8|40916.8|205
1614670500000|2021-03-02 07:35:00|40954.3|40934.3|40909.6|40889.6|40954.4|40934.4|40884.4|40864.4|182
1614670800000|2021-03-02 07:40:00|40907.2|40887.2|40889.6|40869.6|40912.1|40892.1|40837.1|40817.1|270
1614671100000|2021-03-02 07:45:00|40889.4|40869.4|40939.6|40919.6|40947.1|40927.1|40877.1|40857.1|203
1614671400000|2021-03-02 07:50:00|40937.2|40917.2|40892.1|40872.1|40939.6|40919.6|40889.6|40869.6|145
1614671700000|2021-03-02 07:55:00|40891.9|40871.9|40919.6|40899.6|40927.1|40907.1|40877.1|40857.1|152
1614672000000|2021-03-02 08:00:00|40922.1|40902.1|40961.8|40941.8|40976.8|40956.8|40884.6|40864.6|240
1614672300000|2021-03-02 08:05:00|40959.4|40939.4|40986.8|40966.8|40996.8|40976.8|40934.3|40914.3|177
1614672600000|2021-03-02 08:10:00|40986.9|40966.9|41101.5|41081.5|41101.5|41081.5|40986.8|40966.8|340
1614672900000|2021-03-02 08:15:00|41099.3|41079.3|41079.3|41059.3|41131.8|41111.8|41054.3|41034.3|305
1614673200000|2021-03-02 08:20:00|41084.3|41064.3|40994.4|40974.4|41089.1|41069.1|40971.8|40951.8|352
1614673500000|2021-03-02 08:25:00|40994.3|40974.3|41044.3|41024.3|41056.8|41036.8|40994.3|40974.3|118
1614673800000|2021-03-02 08:30:00|41044.1|41024.1|41089.1|41069.1|41096.8|41076.8|41041.8|41021.8|110
1614674100000|2021-03-02 08:35:00|41086.8|41066.8|41071.8|41051.8|41106.8|41086.8|41056.8|41036.8|168
1614674400000|2021-03-02 08:40:00|41074.3|41054.3|41066.9|41046.9|41081.8|41061.8|41044.1|41024.1|130
1614674700000|2021-03-02 08:45:00|41064.4|41044.4|41069.3|41049.3|41096.6|41076.6|41049.3|41029.3|113
1614675000000|2021-03-02 08:50:00|41066.8|41046.8|41001.8|40981.8|41069.3|41049.3|40999.4|40979.4|103
1614675300000|2021-03-02 08:55:00|40999.3|40979.3|40957.1|40937.1|41004.3|40984.3|40919.4|40899.4|266
1614675600000|2021-03-02 09:00:00|40954.7|40934.7|41024.6|41004.6|41037.1|41017.1|40949.6|40929.6|197
1614675900000|2021-03-02 09:05:00|41019.6|40999.6|41054.3|41034.3|41064.3|41044.3|40982.1|40962.1|294
1614676200000|2021-03-02 09:10:00|41056.8|41036.8|41121.3|41101.3|41121.3|41101.3|41046.8|41026.8|241
1614676500000|2021-03-02 09:15:00|41123.7|41103.7|41086.8|41066.8|41153.5|41133.5|41086.8|41066.8|243
1614676800000|2021-03-02 09:20:00|41084.4|41064.4|41121.8|41101.8|41129.3|41109.3|41074.1|41054.1|143
1614677100000|2021-03-02 09:25:00|41124.3|41104.3|41136.8|41116.8|41136.8|41116.8|41101.9|41081.9|128
1614677400000|2021-03-02 09:30:00|41139.1|41119.1|41271.5|41251.5|41286.5|41266.5|41139.1|41119.1|442
1614677700000|2021-03-02 09:35:00|41273.8|41253.8|41299|41279|41344|41324|41273.8|41253.8|492
1614678000000|2021-03-02 09:40:00|41303.8|41283.8|41388.8|41368.8|41394|41374|41303.8|41283.8|358
1614678300000|2021-03-02 09:45:00|41386.5|41366.5|41356.5|41336.5|41396.5|41376.5|41339|41319|247
1614678600000|2021-03-02 09:50:00|41354.1|41334.1|41376.5|41356.5|41376.5|41356.5|41301.5|41281.5|215
1614678900000|2021-03-02 09:55:00|41378.8|41358.8|41381.6|41361.6|41441.3|41421.3|41376.3|41356.3|271
1614679200000|2021-03-02 10:00:00|41379.1|41359.1|41399|41379|41441.5|41421.5|41369|41349|238
1614679500000|2021-03-02 10:05:00|41394|41374|41391.5|41371.5|41394|41374|41331.5|41311.5|153
1614679800000|2021-03-02 10:10:00|41391.6|41371.6|41366.5|41346.5|41396.5|41376.5|41344|41324|181
1614680100000|2021-03-02 10:15:00|41368.8|41348.8|41383.8|41363.8|41384|41364|41339|41319|95
1614680400000|2021-03-02 10:20:00|41384|41364|41456.5|41436.5|41459.1|41439.1|41369|41349|176
1614680700000|2021-03-02 10:25:00|41454|41434|41504|41484|41506.5|41486.5|41446.5|41426.5|367
1614681000000|2021-03-02 10:30:00|41501.5|41481.5|41498.7|41478.7|41541.2|41521.2|41479|41459|425
1614681300000|2021-03-02 10:35:00|41496.3|41476.3|41503.8|41483.8|41541.2|41521.2|41481.2|41461.2|343
1614681600000|2021-03-02 10:40:00|41506.2|41486.2|41553.7|41533.7|41568.2|41548.2|41481|41461|322
1614681900000|2021-03-02 10:45:00|41551.3|41531.3|41538.6|41518.6|41563.7|41543.7|41523.7|41503.7|166
1614682200000|2021-03-02 10:50:00|41536.1|41516.1|41566.1|41546.1|41573.6|41553.6|41533.6|41513.6|124
1614682500000|2021-03-02 10:55:00|41558.6|41538.6|41538.8|41518.8|41581.1|41561.1|41536.1|41516.1|235
1614682800000|2021-03-02 11:00:00|41536.3|41516.3|41536.3|41516.3|41551.1|41531.1|41526.4|41506.4|77
1614683100000|2021-03-02 11:05:00|41536.1|41516.1|41581|41561|41581|41561|41528.5|41508.5|121
1614683400000|2021-03-02 11:10:00|41578.5|41558.5|41568.6|41548.6|41596.1|41576.1|41553.9|41533.9|277
1614683700000|2021-03-02 11:15:00|41571|41551|41546.1|41526.1|41571.1|41551.1|41541.1|41521.1|157
1614684000000|2021-03-02 11:20:00|41548.6|41528.6|41568.6|41548.6|41578.3|41558.3|41531.1|41511.1|87
1614684300000|2021-03-02 11:25:00|41566.1|41546.1|41603.6|41583.6|41606.1|41586.1|41561|41541|152
1614684600000|2021-03-02 11:30:00|41601.1|41581.1|41626.1|41606.1|41641.1|41621.1|41578.6|41558.6|305
1614684900000|2021-03-02 11:35:00|41626|41606|41611|41591|41626.1|41606.1|41603.6|41583.6|113
1614685200000|2021-03-02 11:40:00|41611.1|41591.1|41606.1|41586.1|41631|41611|41603.6|41583.6|110
1614685500000|2021-03-02 11:45:00|41603.8|41583.8|41606.1|41586.1|41616.1|41596.1|41588.6|41568.6|96
1614685800000|2021-03-02 11:50:00|41608.8|41588.8|41621|41601|41643.6|41623.6|41598.6|41578.6|295
1614686100000|2021-03-02 11:55:00|41618.6|41598.6|41563.5|41543.5|41631.1|41611.1|41561.1|41541.1|226
1614686400000|2021-03-02 12:00:00|41566|41546|41586.1|41566.1|41586.1|41566.1|41561.1|41541.1|123
1614686700000|2021-03-02 12:05:00|41591.1|41571.1|41663.6|41643.6|41676.1|41656.1|41591.1|41571.1|360
1614687000000|2021-03-02 12:10:00|41661.1|41641.1|41701.1|41681.1|41725.8|41705.8|41661.1|41641.1|353
1614687300000|2021-03-02 12:15:00|41703.6|41683.6|41713.6|41693.6|41716.1|41696.1|41678.6|41658.6|202
1614687600000|2021-03-02 12:20:00|41711.1|41691.1|41701.1|41681.1|41726|41706|41696.3|41676.3|165
1614687900000|2021-03-02 12:25:00|41703.6|41683.6|41656.1|41636.1|41706.1|41686.1|41651.3|41631.3|146
1614688200000|2021-03-02 12:30:00|41660.8|41640.8|41631.1|41611.1|41693.6|41673.6|41626.1|41606.1|345
1614688500000|2021-03-02 12:35:00|41628.6|41608.6|41678.5|41658.5|41686.1|41666.1|41628.6|41608.6|115
1614688800000|2021-03-02 12:40:00|41678.6|41658.6|41651.4|41631.4|41688.6|41668.6|41628.6|41608.6|295
1614689100000|2021-03-02 12:45:00|41653.8|41633.8|41713.6|41693.6|41713.6|41693.6|41626.6|41606.6|213
1614689400000|2021-03-02 12:50:00|41711.1|41691.1|41716.1|41696.1|41716.1|41696.1|41688.6|41668.6|219
1614689700000|2021-03-02 12:55:00|41713.8|41693.8|41708.6|41688.6|41771|41751|41698.6|41678.6|379
1614690000000|2021-03-02 13:00:00|41706.1|41686.1|41571.4|41551.4|41711.1|41691.1|41566.4|41546.4|1215
1614690300000|2021-03-02 13:05:00|41571.6|41551.6|41566.1|41546.1|41621.4|41601.4|41538.9|41518.9|897
1614690600000|2021-03-02 13:10:00|41561.1|41541.1|41583.8|41563.8|41593.6|41573.6|41511.1|41491.1|606
1614690900000|2021-03-02 13:15:00|41586.1|41566.1|41561.1|41541.1|41626.1|41606.1|41541.1|41521.1|427
1614691200000|2021-03-02 13:20:00|41558.6|41538.6|41481.1|41461.1|41586.1|41566.1|41481.1|41461.1|414
1614691500000|2021-03-02 13:25:00|41478.6|41458.6|41516.1|41496.1|41556.3|41536.3|41476.1|41456.1|405
1614691800000|2021-03-02 13:30:00|41518.6|41498.6|41436.4|41416.4|41518.6|41498.6|41386.4|41366.4|715
1614692100000|2021-03-02 13:35:00|41436.3|41416.3|41473.9|41453.9|41476.3|41456.3|41406.4|41386.4|448
1614692400000|2021-03-02 13:40:00|41471.4|41451.4|41451.4|41431.4|41476.4|41456.4|41418.8|41398.8|297
1614692700000|2021-03-02 13:45:00|41448.9|41428.9|41486.4|41466.4|41486.4|41466.4|41416.4|41396.4|336
1614693000000|2021-03-02 13:50:00|41484.1|41464.1|41588.9|41568.9|41596.1|41576.1|41481.4|41461.4|487
1614693300000|2021-03-02 13:55:00|41586.4|41566.4|41601.6|41581.6|41626.3|41606.3|41541.4|41521.4|533
1614693600000|2021-03-02 14:00:00|41601.4|41581.4|41716.4|41696.4|41716.4|41696.4|41576.6|41556.6|556
1614693900000|2021-03-02 14:05:00|41711.4|41691.4|41848.9|41828.9|41848.9|41828.9|41701.6|41681.6|994
1614694200000|2021-03-02 14:10:00|41851.4|41831.4|41763.9|41743.9|41896.4|41876.4|41754.2|41734.2|1002
1614694500000|2021-03-02 14:15:00|41761.6|41741.6|41733.8|41713.8|41783.8|41763.8|41678.9|41658.9|661
1614694800000|2021-03-02 14:20:00|41731.3|41711.3|41653.9|41633.9|41738.8|41718.8|41646.4|41626.4|621
1614695100000|2021-03-02 14:25:00|41651.4|41631.4|41701.4|41681.4|41701.4|41681.4|41608.9|41588.9|495
1614695400000|2021-03-02 14:30:00|41696.7|41676.7|41731.6|41711.6|41758.9|41738.9|41656.6|41636.6|650
1614695700000|2021-03-02 14:35:00|41729.2|41709.2|41683.7|41663.7|41733.6|41713.6|41653.9|41633.9|457
1614696000000|2021-03-02 14:40:00|41688.4|41668.4|41551.7|41531.7|41713.6|41693.6|41544.2|41524.2|930
1614696300000|2021-03-02 14:45:00|41554.1|41534.1|41534.2|41514.2|41659.1|41639.1|41529.1|41509.1|826
1614696600000|2021-03-02 14:50:00|41531.7|41511.7|41571.7|41551.7|41591.7|41571.7|41494.2|41474.2|692
1614696900000|2021-03-02 14:55:00|41574.1|41554.1|41646.9|41626.9|41696.6|41676.6|41557|41537|767
1614697200000|2021-03-02 15:00:00|41642.2|41622.2|41642|41622|41711.7|41691.7|41639.2|41619.2|633
1614697500000|2021-03-02 15:05:00|41644.4|41624.4|41669.2|41649.2|41681.6|41661.6|41606.7|41586.7|409
1614697800000|2021-03-02 15:10:00|41671.7|41651.7|41626.9|41606.9|41696.9|41676.9|41611.9|41591.9|476
1614698100000|2021-03-02 15:15:00|41621.7|41601.7|41609.2|41589.2|41651.7|41631.7|41572|41552|414
1614698400000|2021-03-02 15:20:00|41606.9|41586.9|41649.2|41629.2|41719.2|41699.2|41606.9|41586.9|460
1614698700000|2021-03-02 15:25:00|41651.6|41631.6|41609.4|41589.4|41686.7|41666.7|41592.3|41572.3|360
1614699000000|2021-03-02 15:30:00|41607|41587|41597|41577|41626.7|41606.7|41587|41567|472
1614699300000|2021-03-02 15:35:00|41596.9|41576.9|41477.3|41457.3|41601.9|41581.9|41475|41455|625
1614699600000|2021-03-02 15:40:00|41479.7|41459.7|41571.9|41551.9|41586.7|41566.7|41459.5|41439.5|748
1614699900000|2021-03-02 15:45:00|41571.7|41551.7|41599.2|41579.2|41614.2|41594.2|41561.7|41541.7|424
1614700200000|2021-03-02 15:50:00|41599|41579|41596.7|41576.7|41656.4|41636.4|41586.7|41566.7|477
1614700500000|2021-03-02 15:55:00|41599|41579|41676.4|41656.4|41696.4|41676.4|41599|41579|639
1614700800000|2021-03-02 16:00:00|41673.9|41653.9|41691.4|41671.4|41693.7|41673.7|41629.2|41609.2|458
1614701100000|2021-03-02 16:05:00|41696.2|41676.2|41778.7|41758.7|41781.2|41761.2|41696.2|41676.2|569
1614701400000|2021-03-02 16:10:00|41781.1|41761.1|41778.6|41758.6|41811.4|41791.4|41761.4|41741.4|445
1614701700000|2021-03-02 16:15:00|41776.2|41756.2|41846.1|41826.1|41850.9|41830.9|41759.4|41739.4|768
1614702000000|2021-03-02 16:20:00|41843.7|41823.7|41723.7|41703.7|41843.7|41823.7|41716.4|41696.4|546
1614702300000|2021-03-02 16:25:00|41721.4|41701.4|41796.4|41776.4|41813.7|41793.7|41706.7|41686.7|269
1614702600000|2021-03-02 16:30:00|41798.9|41778.9|41803.9|41783.9|41846.4|41826.4|41779|41759|438
1614702900000|2021-03-02 16:35:00|41806.4|41786.4|41798.9|41778.9|41846.2|41826.2|41796.5|41776.5|371
1614703200000|2021-03-02 16:40:00|41796.4|41776.4|41726.4|41706.4|41798.9|41778.9|41691.5|41671.5|485
1614703500000|2021-03-02 16:45:00|41723.9|41703.9|41753.7|41733.7|41753.7|41733.7|41686.4|41666.4|644
1614703800000|2021-03-02 16:50:00|41756.1|41736.1|41861.1|41841.1|41865.9|41845.9|41746.4|41726.4|553
1614704100000|2021-03-02 16:55:00|41856.4|41836.4|41838.9|41818.9|41865.9|41845.9|41821.4|41801.4|466
1614704400000|2021-03-02 17:00:00|41836.4|41816.4|41923.9|41903.9|41938.9|41918.9|41829|41809|409
1614704700000|2021-03-02 17:05:00|41921.5|41901.5|41958.5|41938.5|41968.9|41948.9|41911.4|41891.4|551
1614705000000|2021-03-02 17:10:00|41958.4|41938.4|41963.4|41943.4|41973.5|41953.5|41911.2|41891.2|377
1614705300000|2021-03-02 17:15:00|41963.5|41943.5|42053.5|42033.5|42068.5|42048.5|41958.5|41938.5|437
1614705600000|2021-03-02 17:20:00|42056|42036|42056.2|42036.2|42103.2|42083.2|42041|42021|497
1614705900000|2021-03-02 17:25:00|42056|42036|42078.2|42058.2|42138.2|42118.2|42056|42036|365
1614706200000|2021-03-02 17:30:00|42075.7|42055.7|42170.4|42150.4|42185.4|42165.4|42058.2|42038.2|793
1614706500000|2021-03-02 17:35:00|42172.9|42152.9|42210.7|42190.7|42217.7|42197.7|42172.9|42152.9|452
1614706800000|2021-03-02 17:40:00|42213.1|42193.1|42233|42213|42255.4|42235.4|42213.1|42193.1|376
1614707100000|2021-03-02 17:45:00|42232.9|42212.9|42178.2|42158.2|42232.9|42212.9|42133.2|42113.2|438
1614707400000|2021-03-02 17:50:00|42175.7|42155.7|42198|42178|42200.7|42180.7|42160.7|42140.7|282
1614707700000|2021-03-02 17:55:00|42195.7|42175.7|42175.2|42155.2|42267.9|42247.9|42125.7|42105.7|1080
1614708000000|2021-03-02 18:00:00|42170.5|42150.5|42178|42158|42182.9|42162.9|42145.4|42125.4|377
1614708300000|2021-03-02 18:05:00|42175.9|42155.9|42158.2|42138.2|42175.9|42155.9|42148.2|42128.2|181
1614708600000|2021-03-02 18:10:00|42160.7|42140.7|42135.7|42115.7|42170.7|42150.7|42121|42101|148
1614708900000|2021-03-02 18:15:00|42135.9|42115.9|42075.7|42055.7|42140.7|42120.7|42072.9|42052.9|250
1614709200000|2021-03-02 18:20:00|42078|42058|42100.7|42080.7|42103.4|42083.4|42056|42036|201
1614709500000|2021-03-02 18:25:00|42100.9|42080.9|42105.7|42085.7|42113|42093|42085.7|42065.7|165
1614709800000|2021-03-02 18:30:00|42108|42088|42120.7|42100.7|42140.5|42120.5|42095.7|42075.7|199
1614710100000|2021-03-02 18:35:00|42123.2|42103.2|42138.2|42118.2|42140.7|42120.7|42103.4|42083.4|105
1614710400000|2021-03-02 18:40:00|42138|42118|42115.7|42095.7|42145.7|42125.7|42111.5|42091.5|153
1614710700000|2021-03-02 18:45:00|42118|42098|42140.7|42120.7|42153.2|42133.2|42115.7|42095.7|119
1614711000000|2021-03-02 18:50:00|42138.4|42118.4|42183|42163|42188.2|42168.2|42138.2|42118.2|172
1614711300000|2021-03-02 18:55:00|42183.2|42163.2|42195.7|42175.7|42233.2|42213.2|42178.2|42158.2|238
1614711600000|2021-03-02 19:00:00|42195.9|42175.9|42210.7|42190.7|42225.7|42205.7|42193.2|42173.2|135
1614711900000|2021-03-02 19:05:00|42208.4|42188.4|42175.7|42155.7|42215.9|42195.9|42165.7|42145.7|124
1614712200000|2021-03-02 19:10:00|42175.8|42155.8|42146|42126|42180.7|42160.7|42146|42126|413
1614712500000|2021-03-02 19:15:00|42143.7|42123.7|42146|42126|42161|42141|42141|42121|83
1614712800000|2021-03-02 19:20:00|42143.7|42123.7|42178.5|42158.5|42183.5|42163.5|42140.8|42120.8|58
1614713100000|2021-03-02 19:25:00|42176|42156|42098.5|42078.5|42178.7|42158.7|42096|42076|184
1614713400000|2021-03-02 19:30:00|42096|42076|42108.5|42088.5|42115.8|42095.8|42091|42071|139
1614713700000|2021-03-02 19:35:00|42108.3|42088.3|42096.2|42076.2|42108.5|42088.5|42076|42056|77
1614714000000|2021-03-02 19:40:00|42096|42076|42076|42056|42106|42086|42071|42051|311
1614714300000|2021-03-02 19:45:00|42078.5|42058.5|42096.2|42076.2|42113.5|42093.5|42073.5|42053.5|199
1614714600000|2021-03-02 19:50:00|42100.8|42080.8|42111|42091|42118.5|42098.5|42086|42066|63
1614714900000|2021-03-02 19:55:00|42108.7|42088.7|42108.5|42088.5|42136|42116|42106|42086|85
1614715200000|2021-03-02 20:00:00|42106.2|42086.2|42148.5|42128.5|42188.5|42168.5|42106|42086|154
1614715500000|2021-03-02 20:05:00|42151|42131|42143.5|42123.5|42158.5|42138.5|42138.5|42118.5|49
1614715800000|2021-03-02 20:10:00|42141.2|42121.2|42136|42116|42160.8|42140.8|42135.8|42115.8|63
1614716100000|2021-03-02 20:15:00|42135.8|42115.8|42086|42066|42141|42121|42083.5|42063.5|71
1614716400000|2021-03-02 20:20:00|42088.5|42068.5|42096|42076|42108.5|42088.5|42083.7|42063.7|106
1614716700000|2021-03-02 20:25:00|42093.5|42073.5|42111|42091|42121|42101|42093.5|42073.5|40
1614717000000|2021-03-02 20:30:00|42110.8|42090.8|42108.5|42088.5|42121|42101|42096|42076|71
1614717300000|2021-03-02 20:35:00|42108.7|42088.7|42066.2|42046.2|42108.7|42088.7|42061|42041|145
1614717600000|2021-03-02 20:40:00|42066|42046|42088.5|42068.5|42091|42071|42066|42046|65
1614717900000|2021-03-02 20:45:00|42090.8|42070.8|42103.5|42083.5|42113.3|42093.3|42083.5|42063.5|69
1614718200000|2021-03-02 20:50:00|42101.2|42081.2|42088.5|42068.5|42103.5|42083.5|42081|42061|74
1614718500000|2021-03-02 20:55:00|42086.2|42066.2|42076.3|42056.3|42108.5|42088.5|42076.3|42056.3|110
1614718800000|2021-03-02 21:00:00|42074|42054|42093.5|42073.5|42096|42076|42074|42054|89
1614719100000|2021-03-02 21:05:00|42095.8|42075.8|42131|42111|42141|42121|42093.5|42073.5|91
1614719400000|2021-03-02 21:10:00|42128.5|42108.5|42133.5|42113.5|42136|42116|42118.5|42098.5|60
1614719700000|2021-03-02 21:15:00|42136|42116|42123.5|42103.5|42138.5|42118.5|42121|42101|21
1614720000000|2021-03-02 21:20:00|42125.8|42105.8|42113.6|42093.6|42128.5|42108.5|42113.6|42093.6|26
1614720300000|2021-03-02 21:25:00|42113.8|42093.8|42103.5|42083.5|42116.1|42096.1|42103.3|42083.3|16
1614720600000|2021-03-02 21:30:00|42105.8|42085.8|42128.5|42108.5|42131|42111|42103.3|42083.3|57
1614720900000|2021-03-02 21:35:00|42131|42111|42108.5|42088.5|42131|42111|42106|42086|25
1614721200000|2021-03-02 21:40:00|42106.1|42086.1|42113.5|42093.5|42113.5|42093.5|42101|42081|34
1614721500000|2021-03-02 21:45:00|42131|42111|42133.5|42113.5|42136|42116|42128.5|42108.5|72
1614721800000|2021-03-02 21:50:00|42131|42111|42138.5|42118.5|42138.5|42118.5|42131|42111|32
1614722100000|2021-03-02 21:55:00|42141|42121|42116|42096|42143.5|42123.5|42115.6|42095.6|75
1614726000000|2021-03-02 23:00:00|42127.6|42107.6|42111|42091|42141|42121|42088.5|42068.5|186
1614726300000|2021-03-02 23:05:00|42108.6|42088.6|42096|42076|42108.6|42088.6|42085.8|42065.8|66
1614726600000|2021-03-02 23:10:00|42093.5|42073.5|42093.4|42073.4|42098.4|42078.4|42085.9|42065.9|39
1614726900000|2021-03-02 23:15:00|42095.9|42075.9|42098.4|42078.4|42100.9|42080.9|42090.9|42070.9|50
1614727200000|2021-03-02 23:20:00|42095.9|42075.9|42108.4|42088.4|42108.4|42088.4|42093.4|42073.4|28
1614727500000|2021-03-02 23:25:00|42105.9|42085.9|42093.6|42073.6|42113.4|42093.4|42091.1|42071.1|47
1614727800000|2021-03-02 23:30:00|42091.3|42071.3|42085.9|42065.9|42098.4|42078.4|42080.9|42060.9|50
1614728100000|2021-03-02 23:35:00|42088.4|42068.4|42093.4|42073.4|42100.8|42080.8|42085.9|42065.9|24
1614728400000|2021-03-02 23:40:00|42095.9|42075.9|42108.4|42088.4|42110.9|42090.9|42095.9|42075.9|24
1614728700000|2021-03-02 23:45:00|42105.9|42085.9|42088.4|42068.4|42105.9|42085.9|42085.9|42065.9|30
1614729000000|2021-03-02 23:50:00|42085.9|42065.9|42061.1|42041.1|42085.9|42065.9|42061.1|42041.1|57
1614729300000|2021-03-02 23:55:00|42063.6|42043.6|42065.9|42045.9|42068.4|42048.4|42046.1|42026.1|90
1614729600000|2021-03-03 00:00:00|42063.6|42043.6|42048.4|42028.4|42075.9|42055.9|42048.4|42028.4|48
1614729900000|2021-03-03 00:05:00|42050.9|42030.9|42095.9|42075.9|42100.9|42080.9|42048.6|42028.6|71
1614730200000|2021-03-03 00:10:00|42090.9|42070.9|42143.4|42123.4|42145.9|42125.9|42075.9|42055.9|132
1614730500000|2021-03-03 00:15:00|42145.8|42125.8|42153.4|42133.4|42180.9|42160.9|42138.4|42118.4|147
1614730800000|2021-03-03 00:20:00|42150.9|42130.9|42145.9|42125.9|42163.4|42143.4|42145.9|42125.9|56
1614731100000|2021-03-03 00:25:00|42143.6|42123.6|42150.9|42130.9|42158.4|42138.4|42140.9|42120.9|20
1614731400000|2021-03-03 00:30:00|42153.4|42133.4|42175.9|42155.9|42200.9|42180.9|42150.8|42130.8|81
1614731700000|2021-03-03 00:35:00|42173.6|42153.6|42185.9|42165.9|42185.9|42165.9|42156.1|42136.1|42
1614732000000|2021-03-03 00:40:00|42183.6|42163.6|42168.4|42148.4|42185.9|42165.9|42168.2|42148.2|30
1614732300000|2021-03-03 00:45:00|42170.9|42150.9|42195.9|42175.9|42223.4|42203.4|42166.1|42146.1|98
1614732600000|2021-03-03 00:50:00|42193.4|42173.4|42173.4|42153.4|42193.4|42173.4|42168.4|42148.4|52
1614732900000|2021-03-03 00:55:00|42175.9|42155.9|42143.1|42123.1|42180.9|42160.9|42123.4|42103.4|89
1614733200000|2021-03-03 01:00:00|42143.4|42123.4|42085.9|42065.9|42143.4|42123.4|41995.9|41975.9|922
1614733500000|2021-03-03 01:05:00|42081.3|42061.3|42026.1|42006.1|42135.9|42115.9|42013.4|41993.4|597
1614733800000|2021-03-03 01:10:00|42025.9|42005.9|42051.1|42031.1|42065.7|42045.7|41980.9|41960.9|456
1614734100000|2021-03-03 01:15:00|42050.9|42030.9|42000.9|41980.9|42095.9|42075.9|41993.2|41973.2|395
1614734400000|2021-03-03 01:20:00|42003.2|41983.2|41955.9|41935.9|42023.4|42003.4|41945.9|41925.9|328
1614734700000|2021-03-03 01:25:00|41955.7|41935.7|41955.9|41935.9|41978.4|41958.4|41950.9|41930.9|186
1614735000000|2021-03-03 01:30:00|41958.4|41938.4|41903.4|41883.4|41958.4|41938.4|41885.9|41865.9|412
1614735300000|2021-03-03 01:35:00|41905.9|41885.9|42005.7|41985.7|42005.7|41985.7|41900.9|41880.9|503
1614735600000|2021-03-03 01:40:00|42008.1|41988.1|41988.4|41968.4|42025.9|42005.9|41965.9|41945.9|362
1614735900000|2021-03-03 01:45:00|41985.9|41965.9|41950.9|41930.9|41995.9|41975.9|41933.4|41913.4|327
1614736200000|2021-03-03 01:50:00|41953.2|41933.2|41910.6|41890.6|41958.1|41938.1|41883.4|41863.4|404
1614736500000|2021-03-03 01:55:00|41908.2|41888.2|41948.2|41928.2|41975.9|41955.9|41908.2|41888.2|199
1614736800000|2021-03-03 02:00:00|41950.9|41930.9|41875.9|41855.9|41950.9|41930.9|41866.1|41846.1|283
1614737100000|2021-03-03 02:05:00|41878.2|41858.2|41818.4|41798.4|41900.9|41880.9|41818.4|41798.4|421
1614737400000|2021-03-03 02:10:00|41820.9|41800.9|41858.2|41838.2|41868|41848|41820.9|41800.9|164
1614737700000|2021-03-03 02:15:00|41858.6|41838.6|41888.2|41868.2|41888.2|41868.2|41858.2|41838.2|66
1614738000000|2021-03-03 02:20:00|41885.9|41865.9|41883.2|41863.2|41885.9|41865.9|41875.9|41855.9|49
1614738300000|2021-03-03 02:25:00|41885.9|41865.9|41860.9|41840.9|41893.2|41873.2|41860.7|41840.7|86
1614738600000|2021-03-03 02:30:00|41860.7|41840.7|41853.4|41833.4|41860.9|41840.9|41815.9|41795.9|193
1614738900000|2021-03-03 02:35:00|41855.9|41835.9|41883.4|41863.4|41885.7|41865.7|41843.4|41823.4|128
1614739200000|2021-03-03 02:40:00|41888.4|41868.4|41875.9|41855.9|41895.9|41875.9|41870.9|41850.9|111
1614739500000|2021-03-03 02:45:00|41878.4|41858.4|41920.9|41900.9|41933.4|41913.4|41870.9|41850.9|121
1614739800000|2021-03-03 02:50:00|41918.4|41898.4|41905.9|41885.9|41920.9|41900.9|41890.9|41870.9|88
1614740100000|2021-03-03 02:55:00|41908.2|41888.2|41855.7|41835.7|41920.9|41900.9|41853.6|41833.6|104
1614740400000|2021-03-03 03:00:00|41853.4|41833.4|41908.4|41888.4|41908.4|41888.4|41848.4|41828.4|204
1614740700000|2021-03-03 03:05:00|41910.7|41890.7|41930.9|41910.9|41965.9|41945.9|41906.1|41886.1|180
1614741000000|2021-03-03 03:10:00|41928.4|41908.4|41930.7|41910.7|41960.9|41940.9|41918.4|41898.4|160
1614741300000|2021-03-03 03:15:00|41930.5|41910.5|41925.5|41905.5|41955.7|41935.7|41925.5|41905.5|109
1614741600000|2021-03-03 03:20:00|41928|41908|41903|41883|41937.7|41917.7|41895.5|41875.5|131
1614741900000|2021-03-03 03:25:00|41905.5|41885.5|41888.2|41868.2|41910.5|41890.5|41885.5|41865.5|93
1614742200000|2021-03-03 03:30:00|41888|41868|41885.5|41865.5|41900.5|41880.5|41885.5|41865.5|43
1614742500000|2021-03-03 03:35:00|41883.2|41863.2|41855.7|41835.7|41885.5|41865.5|41855.7|41835.7|50
1614742800000|2021-03-03 03:40:00|41855.3|41835.3|41860.3|41840.3|41860.5|41840.5|41848|41828|73
1614743100000|2021-03-03 03:45:00|41855.5|41835.5|41865.5|41845.5|41865.5|41845.5|41850.5|41830.5|51
1614743400000|2021-03-03 03:50:00|41870.2|41850.2|41885.5|41865.5|41895.5|41875.5|41870.2|41850.2|50
1614743700000|2021-03-03 03:55:00|41890.1|41870.1|41883|41863|41890.5|41870.5|41880.5|41860.5|28
1614744000000|2021-03-03 04:00:00|41885.5|41865.5|41900.5|41880.5|41905.5|41885.5|41882.8|41862.8|34
1614744300000|2021-03-03 04:05:00|41902.8|41882.8|41905.5|41885.5|41907.8|41887.8|41900.5|41880.5|21
1614744600000|2021-03-03 04:10:00|41907.8|41887.8|41910.3|41890.3|41915.5|41895.5|41895.5|41875.5|68
1614744900000|2021-03-03 04:15:00|41907.8|41887.8|41910.7|41890.7|41925.3|41905.3|41907.8|41887.8|72
1614745200000|2021-03-03 04:20:00|41908.4|41888.4|41903|41883|41912.8|41892.8|41885.5|41865.5|70
1614745500000|2021-03-03 04:25:00|41905.5|41885.5|41910.5|41890.5|41915.5|41895.5|41900.5|41880.5|33
1614745800000|2021-03-03 04:30:00|41908.2|41888.2|41940.5|41920.5|41945.5|41925.5|41908.2|41888.2|59
1614746100000|2021-03-03 04:35:00|41938|41918|41945.3|41925.3|41945.3|41925.3|41935.5|41915.5|32
1614746400000|2021-03-03 04:40:00|41942.8|41922.8|41935.5|41915.5|41945.5|41925.5|41928.2|41908.2|55
1614746700000|2021-03-03 04:45:00|41937.8|41917.8|41915.3|41895.3|41937.8|41917.8|41915.3|41895.3|36
1614747000000|2021-03-03 04:50:00|41912.8|41892.8|41915.3|41895.3|41917.6|41897.6|41895.5|41875.5|66
1614747300000|2021-03-03 04:55:00|41912.8|41892.8|41910.5|41890.5|41912.8|41892.8|41905.5|41885.5|28
1614747600000|2021-03-03 05:00:00|41915.1|41895.1|41930.5|41910.5|41940.1|41920.1|41903|41883|40
1614747900000|2021-03-03 05:05:00|41933|41913|41935.5|41915.5|41945.5|41925.5|41923|41903|50
1614748200000|2021-03-03 05:10:00|41933|41913|41925.5|41905.5|41933|41913|41920.5|41900.5|29
1614748500000|2021-03-03 05:15:00|41925.3|41905.3|41928|41908|41930.5|41910.5|41920.5|41900.5|54
1614748800000|2021-03-03 05:20:00|41928.2|41908.2|41905.5|41885.5|41930.5|41910.5|41903|41883|38
1614749100000|2021-03-03 05:25:00|41903|41883|41870.1|41850.1|41903|41883|41860.7|41840.7|70
1614749400000|2021-03-03 05:30:00|41870.3|41850.3|41718.2|41698.2|41870.5|41850.5|41718.2|41698.2|660
1614749700000|2021-03-03 05:35:00|41715.7|41695.7|41748|41728|41783|41763|41705.5|41685.5|253
1614750000000|2021-03-03 05:40:00|41745.7|41725.7|41825.5|41805.5|41838|41818|41745.5|41725.5|234
1614750300000|2021-03-03 05:45:00|41827.8|41807.8|41763|41743|41835.5|41815.5|41755.7|41735.7|203
1614750600000|2021-03-03 05:50:00|41760.5|41740.5|41718|41698|41760.5|41740.5|41718|41698|260
1614750900000|2021-03-03 05:55:00|41718.2|41698.2|41710.3|41690.3|41753|41733|41680.5|41660.5|304
1614751200000|2021-03-03 06:00:00|41710.5|41690.5|41775.5|41755.5|41778.2|41758.2|41710.5|41690.5|258
1614751500000|2021-03-03 06:05:00|41773|41753|41693|41673|41775.5|41755.5|41690.5|41670.5|174
1614751800000|2021-03-03 06:10:00|41690.7|41670.7|41673|41653|41713|41693|41665.5|41645.5|294
1614752100000|2021-03-03 06:15:00|41670.5|41650.5|41718|41698|41732.8|41712.8|41670.5|41650.5|245
1614752400000|2021-03-03 06:20:00|41715.6|41695.6|41700.5|41680.5|41718|41698|41685.5|41665.5|136
1614752700000|2021-03-03 06:25:00|41703|41683|41750.5|41730.5|41750.5|41730.5|41690.5|41670.5|110
1614753000000|2021-03-03 06:30:00|41752.8|41732.8|41795.5|41775.5|41813|41793|41750.5|41730.5|260
1614753300000|2021-03-03 06:35:00|41798|41778|41825.5|41805.5|41833|41813|41778|41758|211
1614753600000|2021-03-03 06:40:00|41828|41808|41853|41833|41865.5|41845.5|41825.6|41805.6|308
1614753900000|2021-03-03 06:45:00|41855.5|41835.5|41890.3|41870.3|41910.3|41890.3|41818|41798|289
1614754200000|2021-03-03 06:50:00|41888|41868|41850.5|41830.5|41900.5|41880.5|41850.5|41830.5|135
1614754500000|2021-03-03 06:55:00|41843.1|41823.1|41865.5|41845.5|41873|41853|41830.5|41810.5|178
1614754800000|2021-03-03 07:00:00|41863|41843|41875.4|41855.4|41875.6|41855.6|41823|41803|121
1614755100000|2021-03-03 07:05:00|41877.8|41857.8|41950.4|41930.4|41950.4|41930.4|41875.4|41855.4|207
1614755400000|2021-03-03 07:10:00|41955.4|41935.4|41887.9|41867.9|41960.4|41940.4|41887.9|41867.9|178
1614755700000|2021-03-03 07:15:00|41885.6|41865.6|41900.4|41880.4|41930.4|41910.4|41885.4|41865.4|84
1614756000000|2021-03-03 07:20:00|41897.9|41877.9|41925.6|41905.6|41940.4|41920.4|41885.4|41865.4|120
1614756300000|2021-03-03 07:25:00|41925.4|41905.4|41960.4|41940.4|41977.6|41957.6|41915.4|41895.4|192
1614756600000|2021-03-03 07:30:00|41957.9|41937.9|41882.9|41862.9|41957.9|41937.9|41882.9|41862.9|197
1614756900000|2021-03-03 07:35:00|41880.4|41860.4|41927.9|41907.9|41930.4|41910.4|41875.4|41855.4|123
1614757200000|2021-03-03 07:40:00|41930.4|41910.4|41940.4|41920.4|41960.2|41940.2|41927.9|41907.9|102
1614757500000|2021-03-03 07:45:00|41937.9|41917.9|41945.8|41925.8|41980.4|41960.4|41932.9|41912.9|155
1614757800000|2021-03-03 07:50:00|41948.3|41928.3|41957.9|41937.9|41965.4|41945.4|41927.9|41907.9|187
1614758100000|2021-03-03 07:55:00|41952.9|41932.9|41935.8|41915.8|41990.2|41970.2|41907.9|41887.9|203
1614758400000|2021-03-03 08:00:00|41938.1|41918.1|41908.1|41888.1|41950.2|41930.2|41895.6|41875.6|171
1614758700000|2021-03-03 08:05:00|41907.9|41887.9|41952.9|41932.9|41955.4|41935.4|41890.4|41870.4|159
1614759000000|2021-03-03 08:10:00|41950.6|41930.6|41957.9|41937.9|41975.2|41955.2|41930.4|41910.4|137
1614759300000|2021-03-03 08:15:00|41955.4|41935.4|41972.9|41952.9|42023.1|42003.1|41952.9|41932.9|185
1614759600000|2021-03-03 08:20:00|41970.6|41950.6|41927.9|41907.9|41970.6|41950.6|41915.4|41895.4|130
1614759900000|2021-03-03 08:25:00|41925.6|41905.6|41895.4|41875.4|41945.4|41925.4|41890.6|41870.6|155
1614760200000|2021-03-03 08:30:00|41892.9|41872.9|41877.7|41857.7|41932.9|41912.9|41875.8|41855.8|168
1614760500000|2021-03-03 08:35:00|41877.5|41857.5|41902.5|41882.5|41925|41905|41867.5|41847.5|134
1614760800000|2021-03-03 08:40:00|41900.2|41880.2|41910|41890|41912.5|41892.5|41890|41870|61
1614761100000|2021-03-03 08:45:00|41912.5|41892.5|41922.7|41902.7|41935|41915|41900|41880|144
1614761400000|2021-03-03 08:50:00|41922.9|41902.9|41932.5|41912.5|41937.5|41917.5|41920.2|41900.2|170
1614761700000|2021-03-03 08:55:00|41934.8|41914.8|41935|41915|41935|41915|41910.4|41890.4|131
1614762000000|2021-03-03 09:00:00|41937.7|41917.7|41935|41915|41952.5|41932.5|41930|41910|144
1614762300000|2021-03-03 09:05:00|41932.5|41912.5|41987.5|41967.5|42005|41985|41932.5|41912.5|215
1614762600000|2021-03-03 09:10:00|41989.8|41969.8|41999.8|41979.8|42002.3|41982.3|41957.5|41937.5|216
1614762900000|2021-03-03 09:15:00|41997.3|41977.3|41987.5|41967.5|42034.6|42014.6|41980.2|41960.2|251
1614763200000|2021-03-03 09:20:00|41987.3|41967.3|41992.3|41972.3|41992.5|41972.5|41972.3|41952.3|77
1614763500000|2021-03-03 09:25:00|41992.5|41972.5|41989.8|41969.8|41995|41975|41955|41935|97
1614763800000|2021-03-03 09:30:00|41987.5|41967.5|42030|42010|42035|42015|41952.5|41932.5|150
1614764100000|2021-03-03 09:35:00|42027.7|42007.7|42017.5|41997.5|42075|42055|41997.5|41977.5|267
1614764400000|2021-03-03 09:40:00|42019.8|41999.8|42055|42035|42075|42055|42005.2|41985.2|159
1614764700000|2021-03-03 09:45:00|42057.5|42037.5|42047.3|42027.3|42057.5|42037.5|42022.5|42002.5|143
1614765000000|2021-03-03 09:50:00|42045|42025|41992.5|41972.5|42045|42025|41987.5|41967.5|127
1614765300000|2021-03-03 09:55:00|41994.8|41974.8|41987.5|41967.5|42022.5|42002.5|41982.5|41962.5|91
1614765600000|2021-03-03 10:00:00|41987.3|41967.3|41952.5|41932.5|41992.5|41972.5|41937.5|41917.5|174
1614765900000|2021-03-03 10:05:00|41950.2|41930.2|41882.7|41862.7|41950.2|41930.2|41880.2|41860.2|192
1614766200000|2021-03-03 10:10:00|41882.5|41862.5|41897.3|41877.3|41915|41895|41852.5|41832.5|157
1614766500000|2021-03-03 10:15:00|41897.5|41877.5|41915|41895|41915|41895|41887.5|41867.5|86
1614766800000|2021-03-03 10:20:00|41912.5|41892.5|41919.8|41899.8|41927.5|41907.5|41907.5|41887.5|81
1614767100000|2021-03-03 10:25:00|41920|41900|41947.3|41927.3|41947.7|41927.7|41905|41885|229
1614767400000|2021-03-03 10:30:00|41947.5|41927.5|41917.5|41897.5|41950|41930|41910|41890|141
1614767700000|2021-03-03 10:35:00|41915.2|41895.2|41760|41740|41932.1|41912.1|41752.5|41732.5|327
1614768000000|2021-03-03 10:40:00|41762.5|41742.5|41762.5|41742.5|41790|41770|41735|41715|255
1614768300000|2021-03-03 10:45:00|41760|41740|41817.5|41797.5|41825|41805|41745.2|41725.2|195
1614768600000|2021-03-03 10:50:00|41815.2|41795.2|41830|41810|41849.8|41829.8|41815|41795|86
1614768900000|2021-03-03 10:55:00|41825|41805|41847.5|41827.5|41869.6|41849.6|41822.5|41802.5|145
1614769200000|2021-03-03 11:00:00|41847.3|41827.3|41792.5|41772.5|41852.3|41832.3|41789.8|41769.8|139
1614769500000|2021-03-03 11:05:00|41794.8|41774.8|41785.6|41765.6|41820|41800|41785.6|41765.6|286
1614769800000|2021-03-03 11:10:00|41787.9|41767.9|41807.9|41787.9|41807.9|41787.9|41785.4|41765.4|70
1614770100000|2021-03-03 11:15:00|41805.4|41785.4|41840.4|41820.4|41840.4|41820.4|41802.9|41782.9|79
1614770400000|2021-03-03 11:20:00|41842.9|41822.9|41845.4|41825.4|41867.7|41847.7|41823.1|41803.1|131
1614770700000|2021-03-03 11:25:00|41840.4|41820.4|41845.4|41825.4|41870|41850|41830.4|41810.4|71
1614771000000|2021-03-03 11:30:00|41843.1|41823.1|41900|41880|41910|41890|41842.7|41822.7|254
1614771300000|2021-03-03 11:35:00|41897.7|41877.7|41870|41850|41920|41900|41862.9|41842.9|97
1614771600000|2021-03-03 11:40:00|41867.7|41847.7|41935|41915|41935|41915|41867.5|41847.5|97
1614771900000|2021-03-03 11:45:00|41937.5|41917.5|42002.3|41982.3|42002.3|41982.3|41935|41915|220
1614772200000|2021-03-03 11:50:00|41999.8|41979.8|41985|41965|42024.8|42004.8|41970|41950|164
1614772500000|2021-03-03 11:55:00|41992.5|41972.5|42027.1|42007.1|42027.1|42007.1|41992.5|41972.5|115
1614772800000|2021-03-03 12:00:00|42024.8|42004.8|41980|41960|42025|42005|41975|41955|139
1614773100000|2021-03-03 12:05:00|41977.5|41957.5|41970|41950|41995|41975|41937.5|41917.5|121
1614773400000|2021-03-03 12:10:00|41967.5|41947.5|42064.8|42044.8|42064.8|42044.8|41955|41935|249
1614773700000|2021-03-03 12:15:00|42062.3|42042.3|42025|42005|42062.3|42042.3|42017.5|41997.5|204
1614774000000|2021-03-03 12:20:00|42022.5|42002.5|42017.5|41997.5|42022.5|42002.5|42005|41985|82
1614774300000|2021-03-03 12:25:00|42015|41995|42039.9|42019.9|42074.9|42054.9|42004.8|41984.8|305
1614774600000|2021-03-03 12:30:00|42039.8|42019.8|41977.4|41957.4|42047.4|42027.4|41929.9|41909.9|535
1614774900000|2021-03-03 12:35:00|41974.9|41954.9|41855.3|41835.3|41979.9|41959.9|41850.5|41830.5|676
1614775200000|2021-03-03 12:40:00|41870.3|41850.3|41947.8|41927.8|41952.6|41932.6|41852.6|41832.6|376
1614775500000|2021-03-03 12:45:00|41950.3|41930.3|41907.8|41887.8|41977.8|41957.8|41905.3|41885.3|194
1614775800000|2021-03-03 12:50:00|41895.5|41875.5|41740.3|41720.3|41900.3|41880.3|41725.3|41705.3|551
1614776100000|2021-03-03 12:55:00|41752.6|41732.6|41767.8|41747.8|41807.8|41787.8|41728.2|41708.2|341
1614776400000|2021-03-03 13:00:00|41770.3|41750.3|41552.2|41532.2|41770.3|41750.3|41495.3|41475.3|1517
1614776700000|2021-03-03 13:05:00|41547.6|41527.6|41400.3|41380.3|41584.9|41564.9|41390.3|41370.3|1254
1614777000000|2021-03-03 13:10:00|41405.3|41385.3|41507.8|41487.8|41542.6|41522.6|41385.5|41365.5|1044
1614777300000|2021-03-03 13:15:00|41512.6|41492.6|41505.3|41485.3|41625.3|41605.3|41490.3|41470.3|768
1614777600000|2021-03-03 13:20:00|41507.6|41487.6|41607.6|41587.6|41627.8|41607.8|41470.3|41450.3|708
1614777900000|2021-03-03 13:25:00|41607.8|41587.8|41557.8|41537.8|41630.3|41610.3|41525.3|41505.3|481
1614778200000|2021-03-03 13:30:00|41560.3|41540.3|41435.1|41415.1|41575.3|41555.3|41418|41398|720
1614778500000|2021-03-03 13:35:00|41435.3|41415.3|41480.3|41460.3|41493|41473|41430.3|41410.3|479
1614778800000|2021-03-03 13:40:00|41482.8|41462.8|41422.8|41402.8|41522.6|41502.6|41420.3|41400.3|536
1614779100000|2021-03-03 13:45:00|41425.3|41405.3|41397.8|41377.8|41425.3|41405.3|41300.3|41280.3|1174
1614779400000|2021-03-03 13:50:00|41400.3|41380.3|41432.8|41412.8|41480.3|41460.3|41375.3|41355.3|622
1614779700000|2021-03-03 13:55:00|41435.3|41415.3|41485.3|41465.3|41502.8|41482.8|41410.5|41390.5|477
1614780000000|2021-03-03 14:00:00|41475.3|41455.3|41446.1|41426.1|41478.6|41458.6|41410.7|41390.7|930
1614780300000|2021-03-03 14:05:00|41443.6|41423.6|41386.1|41366.1|41446.1|41426.1|41338.6|41318.6|465
1614780600000|2021-03-03 14:10:00|41388.6|41368.6|41281.1|41261.1|41406.1|41386.1|41253.6|41233.6|732
1614780900000|2021-03-03 14:15:00|41273.6|41253.6|41351.1|41331.1|41351.1|41331.1|41246.1|41226.1|719
1614781200000|2021-03-03 14:20:00|41350.9|41330.9|41343.6|41323.6|41411.1|41391.1|41241.1|41221.1|692
1614781500000|2021-03-03 14:25:00|41341.1|41321.1|41383.6|41363.6|41403.6|41383.6|41331.1|41311.1|608
1614781800000|2021-03-03 14:30:00|41381.3|41361.3|41500.3|41480.3|41518.6|41498.6|41358.8|41338.8|1152
1614782100000|2021-03-03 14:35:00|41497.8|41477.8|41363.2|41343.2|41512.8|41492.8|41340.1|41320.1|705
1614782400000|2021-03-03 14:40:00|41360.7|41340.7|41350.7|41330.7|41378.2|41358.2|41323.2|41303.2|400
1614782700000|2021-03-03 14:45:00|41348.4|41328.4|41445.7|41425.7|41470.7|41450.7|41346.1|41326.1|708
1614783000000|2021-03-03 14:50:00|41443.2|41423.2|41470.7|41450.7|41540.7|41520.7|41435.7|41415.7|823
1614783300000|2021-03-03 14:55:00|41470.9|41450.9|41408|41388|41520.7|41500.7|41400.7|41380.7|453
1614783600000|2021-03-03 15:00:00|41412.8|41392.8|41405.7|41385.7|41473.2|41453.2|41363.4|41343.4|631
1614783900000|2021-03-03 15:05:00|41403.2|41383.2|41480.9|41460.9|41500.5|41480.5|41390.9|41370.9|436
1614784200000|2021-03-03 15:10:00|41480.7|41460.7|41445.7|41425.7|41480.7|41460.7|41415.7|41395.7|415
1614784500000|2021-03-03 15:15:00|41445.5|41425.5|41405.7|41385.7|41455.7|41435.7|41383.6|41363.6|399
1614784800000|2021-03-03 15:20:00|41405.9|41385.9|41406.1|41386.1|41435.7|41415.7|41345.9|41325.9|563
1614785100000|2021-03-03 15:25:00|41405.9|41385.9|41430.7|41410.7|41460.7|41440.7|41405.7|41385.7|454
1614785400000|2021-03-03 15:30:00|41415.5|41395.5|41441.1|41421.1|41448.4|41428.4|41365.7|41345.7|520
1614785700000|2021-03-03 15:35:00|41443.6|41423.6|41411.1|41391.1|41450.7|41430.7|41381.1|41361.1|362
1614786000000|2021-03-03 15:40:00|41408.8|41388.8|41306.5|41286.5|41411.1|41391.1|41271.7|41251.7|768
1614786300000|2021-03-03 15:45:00|41306.7|41286.7|41456.5|41436.5|41461.5|41441.5|41276.5|41256.5|706
1614786600000|2021-03-03 15:50:00|41451.5|41431.5|41461.5|41441.5|41491.5|41471.5|41434|41414|576
1614786900000|2021-03-03 15:55:00|41456.9|41436.9|41506.5|41486.5|41581.1|41561.1|41446.7|41426.7|752
1614787200000|2021-03-03 16:00:00|41511.1|41491.1|41474|41454|41559|41539|41461.5|41441.5|571
1614787500000|2021-03-03 16:05:00|41471.5|41451.5|41459.2|41439.2|41499|41479|41449.2|41429.2|414
1614787800000|2021-03-03 16:10:00|41456.9|41436.9|41521.5|41501.5|41536.1|41516.1|41444|41424|388
1614788100000|2021-03-03 16:15:00|41519.2|41499.2|41464|41444|41519.2|41499.2|41436.9|41416.9|328
1614788400000|2021-03-03 16:20:00|41461.5|41441.5|41476.5|41456.5|41491.5|41471.5|41431.5|41411.5|260
1614788700000|2021-03-03 16:25:00|41471.9|41451.9|41491.7|41471.7|41496.5|41476.5|41461.5|41441.5|185
1614789000000|2021-03-03 16:30:00|41491.5|41471.5|41446.5|41426.5|41494|41474|41424|41404|280
1614789300000|2021-03-03 16:35:00|41448.8|41428.8|41431.5|41411.5|41469|41449|41426.7|41406.7|171
1614789600000|2021-03-03 16:40:00|41433.8|41413.8|41384|41364|41441.5|41421.5|41351.7|41331.7|394
1614789900000|2021-03-03 16:45:00|41381.5|41361.5|41391.5|41371.5|41406.5|41386.5|41344|41324|274
1614790200000|2021-03-03 16:50:00|41389|41369|41401.3|41381.3|41436.3|41416.3|41386.5|41366.5|306
1614790500000|2021-03-03 16:55:00|41403.6|41383.6|41386.5|41366.5|41436.3|41416.3|41386.5|41366.5|318
1614790800000|2021-03-03 17:00:00|41388.8|41368.8|41356.5|41336.5|41389|41369|41346.5|41326.5|278
1614791100000|2021-03-03 17:05:00|41358.8|41338.8|41405.7|41385.7|41408.4|41388.4|41356.5|41336.5|161
1614791400000|2021-03-03 17:10:00|41408|41388|41435.7|41415.7|41440.7|41420.7|41393.6|41373.6|195
1614791700000|2021-03-03 17:15:00|41433.2|41413.2|41430.7|41410.7|41465.5|41445.5|41413.4|41393.4|153
1614792000000|2021-03-03 17:20:00|41428.2|41408.2|41445.7|41425.7|41455.5|41435.5|41420.7|41400.7|128
1614792300000|2021-03-03 17:25:00|41448.2|41428.2|41473.4|41453.4|41473.4|41453.4|41445.9|41425.9|251
1614792600000|2021-03-03 17:30:00|41471.1|41451.1|41421.1|41401.1|41475.9|41455.9|41406.3|41386.3|196
1614792900000|2021-03-03 17:35:00|41418.6|41398.6|41433.6|41413.6|41443.4|41423.4|41411.1|41391.1|97
1614793200000|2021-03-03 17:40:00|41431.3|41411.3|41443.8|41423.8|41456.1|41436.1|41431.1|41411.1|130
1614793500000|2021-03-03 17:45:00|41441.1|41421.1|41466.1|41446.1|41473.4|41453.4|41438.8|41418.8|145
1614793800000|2021-03-03 17:50:00|41465.9|41445.9|41435.9|41415.9|41473.6|41453.6|41431.1|41411.1|188
1614794100000|2021-03-03 17:55:00|41438.1|41418.1|41448.4|41428.4|41455.9|41435.9|41408.8|41388.8|1012
1614794400000|2021-03-03 18:00:00|41446.1|41426.1|41455.6|41435.6|41475.4|41455.4|41441.1|41421.1|475
1614794700000|2021-03-03 18:05:00|41453.4|41433.4|41470.6|41450.6|41477.5|41457.5|41450.9|41430.9|234
1614795000000|2021-03-03 18:10:00|41472.9|41452.9|41487.7|41467.7|41495.2|41475.2|41470.6|41450.6|186
1614795300000|2021-03-03 18:15:00|41485.4|41465.4|41530.2|41510.2|41530.2|41510.2|41485.2|41465.2|164
1614795600000|2021-03-03 18:20:00|41527.7|41507.7|41495.8|41475.8|41530.2|41510.2|41490.8|41470.8|139
1614795900000|2021-03-03 18:25:00|41498.1|41478.1|41550.6|41530.6|41570.6|41550.6|41490.8|41470.8|259
1614796200000|2021-03-03 18:30:00|41548.1|41528.1|41520.6|41500.6|41548.1|41528.1|41510.6|41490.6|349
1614796500000|2021-03-03 18:35:00|41518.1|41498.1|41520.6|41500.6|41538.1|41518.1|41515.6|41495.6|128
1614796800000|2021-03-03 18:40:00|41515.6|41495.6|41520.6|41500.6|41530.6|41510.6|41510.6|41490.6|98
1614797100000|2021-03-03 18:45:00|41522.9|41502.9|41505.6|41485.6|41533.1|41513.1|41496|41476|217
1614797400000|2021-03-03 18:50:00|41530.4|41510.4|41520.8|41500.8|41545.6|41525.6|41515.6|41495.6|151
1614797700000|2021-03-03 18:55:00|41520.6|41500.6|41485.6|41465.6|41520.6|41500.6|41473.3|41453.3|223
1614798000000|2021-03-03 19:00:00|41487.9|41467.9|41450.6|41430.6|41490.6|41470.6|41445.6|41425.6|121
1614798300000|2021-03-03 19:05:00|41453.1|41433.1|41445.4|41425.4|41465.6|41445.6|41430.6|41410.6|176
1614798600000|2021-03-03 19:10:00|41443.1|41423.1|41462.9|41442.9|41470.4|41450.4|41440.4|41420.4|79
1614798900000|2021-03-03 19:15:00|41460.4|41440.4|41422.7|41402.7|41462.9|41442.9|41407.5|41387.5|119
1614799200000|2021-03-03 19:20:00|41422.9|41402.9|41383.1|41363.1|41427.9|41407.9|41370.6|41350.6|114
1614799500000|2021-03-03 19:25:00|41385.4|41365.4|41372.7|41352.7|41390.4|41370.4|41360|41340|69
1614799800000|2021-03-03 19:30:00|41370.4|41350.4|41272.9|41252.9|41385.2|41365.2|41272.9|41252.9|225
1614800100000|2021-03-03 19:35:00|41270.6|41250.6|41400|41380|41400.2|41380.2|41270.6|41250.6|263
1614800400000|2021-03-03 19:40:00|41400.2|41380.2|41370.4|41350.4|41412.7|41392.7|41355.8|41335.8|140
1614800700000|2021-03-03 19:45:00|41372.7|41352.7|41365.2|41345.2|41375.4|41355.4|41315.6|41295.6|102
1614801000000|2021-03-03 19:50:00|41367.7|41347.7|41392.9|41372.9|41400.4|41380.4|41357.7|41337.7|244
1614801300000|2021-03-03 19:55:00|41392.7|41372.7|41377.9|41357.9|41402.7|41382.7|41365.4|41345.4|105
1614801600000|2021-03-03 20:00:00|41380.4|41360.4|41395.4|41375.4|41405.2|41385.2|41360.4|41340.4|52
1614801900000|2021-03-03 20:05:00|41395.2|41375.2|41380.2|41360.2|41400.4|41380.4|41360.4|41340.4|48
1614802200000|2021-03-03 20:10:00|41380.4|41360.4|41368.1|41348.1|41402.9|41382.9|41367.9|41347.9|55
1614802500000|2021-03-03 20:15:00|41367.9|41347.9|41368.1|41348.1|41373.1|41353.1|41345.4|41325.4|43
1614802800000|2021-03-03 20:20:00|41370.2|41350.2|41357.5|41337.5|41370.4|41350.4|41340.6|41320.6|52
1614803100000|2021-03-03 20:25:00|41355.2|41335.2|41345.6|41325.6|41375.6|41355.6|41327.7|41307.7|69
1614803400000|2021-03-03 20:30:00|41340.6|41320.6|41348.1|41328.1|41353.1|41333.1|41325.6|41305.6|93
1614803700000|2021-03-03 20:35:00|41345.8|41325.8|41328.1|41308.1|41355.6|41335.6|41323.1|41303.1|42
1614804000000|2021-03-03 20:40:00|41330.6|41310.6|41353.1|41333.1|41358.1|41338.1|41325.6|41305.6|61
1614804300000|2021-03-03 20:45:00|41355.6|41335.6|41355.6|41335.6|41383.1|41363.1|41355.6|41335.6|71
1614804600000|2021-03-03 20:50:00|41351|41331|41318.3|41298.3|41351|41331|41303.1|41283.1|86
1614804900000|2021-03-03 20:55:00|41320.6|41300.6|41310.6|41290.6|41335.8|41315.8|41298.7|41278.7|248
1614805200000|2021-03-03 21:00:00|41308.3|41288.3|41325.8|41305.8|41336|41316|41303.5|41283.5|145
1614805500000|2021-03-03 21:05:00|41323.3|41303.3|41315.6|41295.6|41330.8|41310.8|41315.4|41295.4|45
1614805800000|2021-03-03 21:10:00|41317.9|41297.9|41313.3|41293.3|41320.8|41300.8|41303.3|41283.3|28
1614806100000|2021-03-03 21:15:00|41311|41291|41320.8|41300.8|41320.8|41300.8|41311|41291|10
1614806400000|2021-03-03 21:20:00|41323.3|41303.3|41325.8|41305.8|41330.8|41310.8|41323.3|41303.3|21
1614806700000|2021-03-03 21:25:00|41328.3|41308.3|41287.9|41267.9|41335.8|41315.8|41287.5|41267.5|133
1614807000000|2021-03-03 21:30:00|41285.4|41265.4|41308.1|41288.1|41310.4|41290.4|41283.1|41263.1|40
1614807300000|2021-03-03 21:35:00|41307.9|41287.9|41300.4|41280.4|41310.4|41290.4|41297.9|41277.9|32
1614807600000|2021-03-03 21:40:00|41300.6|41280.6|41305.4|41285.4|41310.4|41290.4|41300.6|41280.6|18
1614807900000|2021-03-03 21:45:00|41302.9|41282.9|41273.1|41253.1|41310.4|41290.4|41273.1|41253.1|88
1614808200000|2021-03-03 21:50:00|41272.9|41252.9|41265.6|41245.6|41290.6|41270.6|41265.6|41245.6|42
1614808500000|2021-03-03 21:55:00|41258.3|41238.3|41057.9|41037.9|41258.3|41238.3|41050.2|41030.2|306
1614812400000|2021-03-03 23:00:00|41053.3|41033.3|41133.3|41113.3|41171|41151|41053.3|41033.3|199
1614812700000|2021-03-03 23:05:00|41133.5|41113.5|41118.1|41098.1|41168.3|41148.3|41113.3|41093.3|83
1614813000000|2021-03-03 23:10:00|41123.1|41103.1|41120.8|41100.8|41163.1|41143.1|41120.6|41100.6|37
1614813300000|2021-03-03 23:15:00|41118.5|41098.5|40990.3|40970.3|41120.6|41100.6|40983.3|40963.3|84
1614813600000|2021-03-03 23:20:00|41008.1|40988.1|40952.8|40932.8|41055.6|41035.6|40935.6|40915.6|121
1614813900000|2021-03-03 23:25:00|40960.6|40940.6|40920.3|40900.3|40975.1|40955.1|40917.8|40897.8|131
1614814200000|2021-03-03 23:30:00|40918.1|40898.1|40795.6|40775.6|40920.3|40900.3|40768.1|40748.1|327
1614814500000|2021-03-03 23:35:00|40795.3|40775.3|40808.3|40788.3|40843.1|40823.1|40793.1|40773.1|96
1614814800000|2021-03-03 23:40:00|40808.1|40788.1|40823.1|40803.1|40830.6|40810.6|40770.6|40750.6|128
1614815100000|2021-03-03 23:45:00|40822.8|40802.8|40810.6|40790.6|40822.8|40802.8|40793.1|40773.1|88
1614815400000|2021-03-03 23:50:00|40808.3|40788.3|40800.6|40780.6|40828.1|40808.1|40780.3|40760.3|147
1614815700000|2021-03-03 23:55:00|40801.6|40781.6|40830.5|40810.5|40870.6|40850.6|40801.6|40781.6|88
1614816000000|2021-03-04 00:00:00|40828.3|40808.3|40890.5|40870.5|40898|40878|40813|40793|100
1614816300000|2021-03-04 00:05:00|40892.8|40872.8|40987.8|40967.8|41008|40988|40885.8|40865.8|244
1614816600000|2021-03-04 00:10:00|40985.5|40965.5|40961|40941|40988|40968|40943|40923|261
1614816900000|2021-03-04 00:15:00|40968.3|40948.3|40978.5|40958.5|40986|40966|40963.5|40943.5|39
1614817200000|2021-03-04 00:20:00|40978.7|40958.7|40971.2|40951.2|40983.5|40963.5|40966|40946|54
1614817500000|2021-03-04 00:25:00|40973.5|40953.5|40971.2|40951.2|40996|40976|40963|40943|89
1614817800000|2021-03-04 00:30:00|40976|40956|41021|41001|41021|41001|40976|40956|97
1614818100000|2021-03-04 00:35:00|41023.5|41003.5|41016|40996|41028.5|41008.5|41011|40991|45
1614818400000|2021-03-04 00:40:00|41018.5|40998.5|41091|41071|41091|41071|41016|40996|164
1614818700000|2021-03-04 00:45:00|41096|41076|41066|41046|41113.3|41093.3|41051|41031|189
1614819000000|2021-03-04 00:50:00|41068.3|41048.3|41088.5|41068.5|41101|41081|41061.2|41041.2|102
1614819300000|2021-03-04 00:55:00|41090.8|41070.8|41111|41091|41111|41091|41078.5|41058.5|97
1614819600000|2021-03-04 01:00:00|41126|41106|41213.5|41193.5|41375.5|41355.5|41126|41106|811
1614819900000|2021-03-04 01:05:00|41211.2|41191.2|41156|41136|41223.5|41203.5|41121.2|41101.2|496
1614820200000|2021-03-04 01:10:00|41156.2|41136.2|41261.2|41241.2|41283.5|41263.5|41148.5|41128.5|345
1614820500000|2021-03-04 01:15:00|41263.5|41243.5|41323.2|41303.2|41346|41326|41256|41236|385
1614820800000|2021-03-04 01:20:00|41323|41303|41301|41281|41333.7|41313.7|41288.5|41268.5|228
1614821100000|2021-03-04 01:25:00|41303.5|41283.5|41338.5|41318.5|41348.5|41328.5|41293.5|41273.5|228
1614821400000|2021-03-04 01:30:00|41340.7|41320.7|41345.7|41325.7|41376|41356|41326|41306|249
1614821700000|2021-03-04 01:35:00|41346|41326|41346|41326|41353.5|41333.5|41323.5|41303.5|174
1614822000000|2021-03-04 01:40:00|41346.2|41326.2|41430.7|41410.7|41433|41413|41346.2|41326.2|230
1614822300000|2021-03-04 01:45:00|41433|41413|41456|41436|41456|41436|41403.5|41383.5|228
1614822600000|2021-03-04 01:50:00|41453.5|41433.5|41453.5|41433.5|41468.5|41448.5|41426|41406|191
1614822900000|2021-03-04 01:55:00|41451|41431|41488.5|41468.5|41488.5|41468.5|41406.2|41386.2|214
1614823200000|2021-03-04 02:00:00|41486.2|41466.2|41493.5|41473.5|41513.5|41493.5|41468.5|41448.5|268
1614823500000|2021-03-04 02:05:00|41496|41476|41448.7|41428.7|41513.5|41493.5|41446|41426|126
1614823800000|2021-03-04 02:10:00|41448.5|41428.5|41371|41351|41451|41431|41361.2|41341.2|287
1614824100000|2021-03-04 02:15:00|41366|41346|41296|41276|41393.2|41373.2|41293.5|41273.5|374
1614824400000|2021-03-04 02:20:00|41301.4|41281.4|41271|41251|41313.5|41293.5|41258.5|41238.5|277
1614824700000|2021-03-04 02:25:00|41268.5|41248.5|41253.5|41233.5|41298.5|41278.5|41251|41231|197
1614825000000|2021-03-04 02:30:00|41258.5|41238.5|41301|41281|41313.2|41293.2|41238.7|41218.7|393
1614825300000|2021-03-04 02:35:00|41303.2|41283.2|41311|41291|41351.2|41331.2|41278.7|41258.7|182
1614825600000|2021-03-04 02:40:00|41306|41286|41348.7|41328.7|41353.7|41333.7|41293.9|41273.9|149
1614825900000|2021-03-04 02:45:00|41350.9|41330.9|41338.7|41318.7|41360.9|41340.9|41338.7|41318.7|119
1614826200000|2021-03-04 02:50:00|41335.9|41315.9|41330.9|41310.9|41335.9|41315.9|41290.9|41270.9|158
1614826500000|2021-03-04 02:55:00|41328.7|41308.7|41295.9|41275.9|41338.2|41318.2|41263.4|41243.4|183
1614826800000|2021-03-04 03:00:00|41293.7|41273.7|41295.7|41275.7|41295.9|41275.9|41238.7|41218.7|182
1614827100000|2021-03-04 03:05:00|41295.9|41275.9|41295.9|41275.9|41330.9|41310.9|41278.4|41258.4|134
1614827400000|2021-03-04 03:10:00|41296.2|41276.2|41318.4|41298.4|41340.9|41320.9|41295.9|41275.9|149
1614827700000|2021-03-04 03:15:00|41315.9|41295.9|41315.9|41295.9|41330.9|41310.9|41305.9|41285.9|99
1614828000000|2021-03-04 03:20:00|41313.7|41293.7|41313.4|41293.4|41318.4|41298.4|41293.4|41273.4|67
1614828300000|2021-03-04 03:25:00|41315.7|41295.7|41380.9|41360.9|41383.4|41363.4|41315.7|41295.7|190
1614828600000|2021-03-04 03:30:00|41383.4|41363.4|41330.9|41310.9|41383.4|41363.4|41330.9|41310.9|76
1614828900000|2021-03-04 03:35:00|41333.4|41313.4|41275.9|41255.9|41338.4|41318.4|41275.9|41255.9|74
1614829200000|2021-03-04 03:40:00|41273.7|41253.7|41263.4|41243.4|41273.7|41253.7|41250.9|41230.9|133
1614829500000|2021-03-04 03:45:00|41265.7|41245.7|41200.9|41180.9|41265.7|41245.7|41195.9|41175.9|166
1614829800000|2021-03-04 03:50:00|41203.4|41183.4|41168.2|41148.2|41206.2|41186.2|41168.2|41148.2|98
1614830100000|2021-03-04 03:55:00|41170.5|41150.5|41100.9|41080.9|41178|41158|41096.2|41076.2|206
1614830400000|2021-03-04 04:00:00|41103.4|41083.4|41073.4|41053.4|41118.4|41098.4|41066.2|41046.2|151
1614830700000|2021-03-04 04:05:00|41070.9|41050.9|41123.4|41103.4|41123.4|41103.4|41035.9|41015.9|191
1614831000000|2021-03-04 04:10:00|41130.9|41110.9|41133.4|41113.4|41163.7|41143.7|41130.9|41110.9|104
1614831300000|2021-03-04 04:15:00|41133.2|41113.2|41065.9|41045.9|41133.2|41113.2|41053.4|41033.4|154
1614831600000|2021-03-04 04:20:00|41068.4|41048.4|41075.9|41055.9|41083.4|41063.4|41055.9|41035.9|119
1614831900000|2021-03-04 04:25:00|41078.2|41058.2|41118.4|41098.4|41138.4|41118.4|41075.9|41055.9|112
1614832200000|2021-03-04 04:30:00|41115.9|41095.9|41090.9|41070.9|41135.9|41115.9|41088.4|41068.4|75
1614832500000|2021-03-04 04:35:00|41088.2|41068.2|41188.7|41168.7|41190.9|41170.9|41088.2|41068.2|152
1614832800000|2021-03-04 04:40:00|41188.4|41168.4|41208.4|41188.4|41210.9|41190.9|41171.2|41151.2|98
1614833100000|2021-03-04 04:45:00|41218.2|41198.2|41208.4|41188.4|41228.4|41208.4|41190.9|41170.9|55
1614833400000|2021-03-04 04:50:00|41206.1|41186.1|41198.4|41178.4|41206.1|41186.1|41181.1|41161.1|60
1614833700000|2021-03-04 04:55:00|41200.9|41180.9|41285.9|41265.9|41303.4|41283.4|41200.9|41180.9|168
1614834000000|2021-03-04 05:00:00|41293.4|41273.4|41345.9|41325.9|41345.9|41325.9|41290.7|41270.7|143
1614834300000|2021-03-04 05:05:00|41348.4|41328.4|41303.4|41283.4|41348.4|41328.4|41288.6|41268.6|86
1614834600000|2021-03-04 05:10:00|41305.7|41285.7|41305.9|41285.9|41333.4|41313.4|41295.9|41275.9|58
1614834900000|2021-03-04 05:15:00|41303.2|41283.2|41285.9|41265.9|41315.9|41295.9|41270.9|41250.9|61
1614835200000|2021-03-04 05:20:00|41283.4|41263.4|41355.9|41335.9|41365.9|41345.9|41280.7|41260.7|160
1614835500000|2021-03-04 05:25:00|41350.9|41330.9|41323.4|41303.4|41350.9|41330.9|41320.9|41300.9|68
1614835800000|2021-03-04 05:30:00|41325.9|41305.9|41405.9|41385.9|41428.4|41408.4|41325.9|41305.9|267
1614836100000|2021-03-04 05:35:00|41408.4|41388.4|41458.4|41438.4|41473.2|41453.2|41405.9|41385.9|230
1614836400000|2021-03-04 05:40:00|41460.7|41440.7|41465.9|41445.9|41473|41453|41430.9|41410.9|163
1614836700000|2021-03-04 05:45:00|41460.9|41440.9|41458.2|41438.2|41465.9|41445.9|41440.9|41420.9|142
1614837000000|2021-03-04 05:50:00|41458.4|41438.4|41465.9|41445.9|41475.5|41455.5|41435.9|41415.9|139
1614837300000|2021-03-04 05:55:00|41463.6|41443.6|41418.6|41398.6|41465.9|41445.9|41418.6|41398.6|121
1614837600000|2021-03-04 06:00:00|41420.9|41400.9|41348.2|41328.2|41420.9|41400.9|41340.9|41320.9|381
1614837900000|2021-03-04 06:05:00|41348.4|41328.4|41425.4|41405.4|41430.7|41410.7|41348.4|41328.4|153
1614838200000|2021-03-04 06:10:00|41423.2|41403.2|41415.9|41395.9|41473.2|41453.2|41400.9|41380.9|188
1614838500000|2021-03-04 06:15:00|41415.7|41395.7|41378.4|41358.4|41420.7|41400.7|41363.4|41343.4|102
1614838800000|2021-03-04 06:20:00|41380.9|41360.9|41323.4|41303.4|41380.9|41360.9|41318.6|41298.6|208
1614839100000|2021-03-04 06:25:00|41320.9|41300.9|41338.4|41318.4|41378.4|41358.4|41313.4|41293.4|154
1614839400000|2021-03-04 06:30:00|41335.9|41315.9|41283.4|41263.4|41338.4|41318.4|41245.9|41225.9|245
1614839700000|2021-03-04 06:35:00|41280.9|41260.9|41046.1|41026.1|41285.9|41265.9|41043.2|41023.2|595
1614840000000|2021-03-04 06:40:00|41043.4|41023.4|41128.4|41108.4|41143.4|41123.4|41041.1|41021.1|318
1614840300000|2021-03-04 06:45:00|41130.9|41110.9|41128.6|41108.6|41153.4|41133.4|41076.1|41056.1|221
1614840600000|2021-03-04 06:50:00|41130.9|41110.9|41108.4|41088.4|41150.9|41130.9|41050.9|41030.9|260
1614840900000|2021-03-04 06:55:00|41105.9|41085.9|41035.9|41015.9|41125.7|41105.7|41028.2|41008.2|307
1614841200000|2021-03-04 07:00:00|41033.6|41013.6|41080.9|41060.9|41100.9|41080.9|41003.4|40983.4|297
1614841500000|2021-03-04 07:05:00|41078.4|41058.4|41013.6|40993.6|41088.9|41068.9|41006.4|40986.4|413
1614841800000|2021-03-04 07:10:00|41016.1|40996.1|41051.4|41031.4|41085.9|41065.9|41011.4|40991.4|195
1614842100000|2021-03-04 07:15:00|41053.9|41033.9|41106.1|41086.1|41121.1|41101.1|41038.6|41018.6|168
1614842400000|2021-03-04 07:20:00|41108.6|41088.6|41163.6|41143.6|41166.1|41146.1|41096.1|41076.1|180
1614842700000|2021-03-04 07:25:00|41165.9|41145.9|41128.4|41108.4|41173.4|41153.4|41121.1|41101.1|139
1614843000000|2021-03-04 07:30:00|41125.9|41105.9|40945.9|40925.9|41133.4|41113.4|40943.4|40923.4|532
1614843300000|2021-03-04 07:35:00|40948.4|40928.4|40816.1|40796.1|40980.9|40960.9|40811.3|40791.3|535
1614843600000|2021-03-04 07:40:00|40816.3|40796.3|40893.8|40873.8|40893.8|40873.8|40736.3|40716.3|554
1614843900000|2021-03-04 07:45:00|40891.6|40871.6|40801.3|40781.3|40901.3|40881.3|40778.8|40758.8|313
1614844200000|2021-03-04 07:50:00|40806.3|40786.3|40683.8|40663.8|40811.3|40791.3|40668.6|40648.6|411
1614844500000|2021-03-04 07:55:00|40686.3|40666.3|40546.1|40526.1|40703.8|40683.8|40541.6|40521.6|428
1614844800000|2021-03-04 08:00:00|40548.6|40528.6|40633.8|40613.8|40661.3|40641.3|40546.6|40526.6|394
1614845100000|2021-03-04 08:05:00|40633.6|40613.6|40768.8|40748.8|40781.3|40761.3|40588.8|40568.8|394
1614845400000|2021-03-04 08:10:00|40769.1|40749.1|40566.3|40546.3|40796.1|40776.1|40566.3|40546.3|306
1614845700000|2021-03-04 08:15:00|40563.8|40543.8|40521.3|40501.3|40606.3|40586.3|40436.3|40416.3|537
1614846000000|2021-03-04 08:20:00|40518.8|40498.8|40533.8|40513.8|40621.3|40601.3|40481.3|40461.3|387
1614846300000|2021-03-04 08:25:00|40536.3|40516.3|40596.3|40576.3|40598.8|40578.8|40506.3|40486.3|277
1614846600000|2021-03-04 08:30:00|40598.8|40578.8|40638.8|40618.8|40668.8|40648.8|40533.8|40513.8|310
1614846900000|2021-03-04 08:35:00|40636.6|40616.6|40613.8|40593.8|40636.6|40616.6|40563.8|40543.8|219
1614847200000|2021-03-04 08:40:00|40616.1|40596.1|40601.3|40581.3|40633.8|40613.8|40578.8|40558.8|122
1614847500000|2021-03-04 08:45:00|40596.6|40576.6|40608.8|40588.8|40626.3|40606.3|40583.8|40563.8|152
1614847800000|2021-03-04 08:50:00|40606.6|40586.6|40673.8|40653.8|40673.8|40653.8|40538.6|40518.6|219
1614848100000|2021-03-04 08:55:00|40676.3|40656.3|40623.8|40603.8|40681.3|40661.3|40616.3|40596.3|186
1614848400000|2021-03-04 09:00:00|40626.6|40606.6|40549.1|40529.1|40648.8|40628.8|40531.1|40511.1|194
1614848700000|2021-03-04 09:05:00|40546.3|40526.3|40558.8|40538.8|40578.8|40558.8|40544.1|40524.1|106
1614849000000|2021-03-04 09:10:00|40559.1|40539.1|40536.3|40516.3|40601.3|40581.3|40533.8|40513.8|181
1614849300000|2021-03-04 09:15:00|40533.8|40513.8|40468.8|40448.8|40546.3|40526.3|40463.8|40443.8|300
1614849600000|2021-03-04 09:20:00|40463.8|40443.8|40168.8|40148.8|40489.1|40469.1|40168.8|40148.8|718
1614849900000|2021-03-04 09:25:00|40171.1|40151.1|39815|39795|40201.3|40181.3|39801.8|39781.8|1830
1614850200000|2021-03-04 09:30:00|39819.3|39799.3|39786.8|39766.8|39854.3|39834.3|39547.7|39527.7|1114
1614850500000|2021-03-04 09:35:00|39779.3|39759.3|39652|39632|39791.8|39771.8|39607.3|39587.3|732
1614850800000|2021-03-04 09:40:00|39649.3|39629.3|39444.3|39424.3|39649.3|39629.3|39386.8|39366.8|1113
1614851100000|2021-03-04 09:45:00|39431.8|39411.8|39544.3|39524.3|39566.6|39546.6|39337|39317|864
1614851400000|2021-03-04 09:50:00|39541.8|39521.8|39599.3|39579.3|39753.8|39733.8|39502|39482|907
1614851700000|2021-03-04 09:55:00|39579.3|39559.3|39781.8|39761.8|39824.5|39804.5|39564.3|39544.3|579
1614852000000|2021-03-04 10:00:00|39779.3|39759.3|39749.3|39729.3|39791.8|39771.8|39567.3|39547.3|519
1614852300000|2021-03-04 10:05:00|39761.3|39741.3|39562.3|39542.3|39784.3|39764.3|39559.8|39539.8|1051
1614852600000|2021-03-04 10:10:00|39560|39540|39517.5|39497.5|39579.8|39559.8|39457.3|39437.3|465
1614852900000|2021-03-04 10:15:00|39519.8|39499.8|39447.3|39427.3|39537.3|39517.3|39399.8|39379.8|449
1614853200000|2021-03-04 10:20:00|39449.8|39429.8|39424.8|39404.8|39497.3|39477.3|39349.8|39329.8|550
1614853500000|2021-03-04 10:25:00|39422.3|39402.3|39424.5|39404.5|39449.8|39429.8|39374.8|39354.8|431
1614853800000|2021-03-04 10:30:00|39426.8|39406.8|39602.3|39582.3|39612|39592|39404.8|39384.8|604
1614854100000|2021-03-04 10:35:00|39604.8|39584.8|39599.8|39579.8|39607.3|39587.3|39567.3|39547.3|284
1614854400000|2021-03-04 10:40:00|39602|39582|39609.8|39589.8|39649.8|39629.8|39597.3|39577.3|252
1614854700000|2021-03-04 10:45:00|39609.5|39589.5|39620|39600|39689.8|39669.8|39544.8|39524.8|303
1614855000000|2021-03-04 10:50:00|39619.8|39599.8|39579.8|39559.8|39624.8|39604.8|39549.8|39529.8|313
1614855300000|2021-03-04 10:55:00|39582|39562|39614.8|39594.8|39654.5|39634.5|39545|39525|230
1614855600000|2021-03-04 11:00:00|39617|39597|39574.8|39554.8|39621.6|39601.6|39519.8|39499.8|268
1614855900000|2021-03-04 11:05:00|39574.5|39554.5|39499.8|39479.8|39587.3|39567.3|39469.5|39449.5|275
1614856200000|2021-03-04 11:10:00|39497.3|39477.3|39377.3|39357.3|39499.8|39479.8|39375|39355|333
1614856500000|2021-03-04 11:15:00|39379.5|39359.5|39364.8|39344.8|39384.8|39364.8|39314.8|39294.8|487
1614856800000|2021-03-04 11:20:00|39362.3|39342.3|39517.3|39497.3|39519.8|39499.8|39357.3|39337.3|374
1614857100000|2021-03-04 11:25:00|39514.8|39494.8|39427.5|39407.5|39524.5|39504.5|39404.8|39384.8|163
1614857400000|2021-03-04 11:30:00|39427.3|39407.3|39517|39497|39517|39497|39427.3|39407.3|191
1614857700000|2021-03-04 11:35:00|39514.8|39494.8|39587.3|39567.3|39594.5|39574.5|39492.3|39472.3|249
1614858000000|2021-03-04 11:40:00|39589.5|39569.5|39562.3|39542.3|39617.3|39597.3|39519.8|39499.8|244
1614858300000|2021-03-04 11:45:00|39564.8|39544.8|39614.8|39594.8|39614.8|39594.8|39549.8|39529.8|222
1614858600000|2021-03-04 11:50:00|39612.3|39592.3|39682|39662|39704.5|39684.5|39589.8|39569.8|484
1614858900000|2021-03-04 11:55:00|39669.8|39649.8|39687|39667|39707|39687|39632.3|39612.3|263
1614859200000|2021-03-04 12:00:00|39694.3|39674.3|39739.8|39719.8|39747.5|39727.5|39679.8|39659.8|316
1614859500000|2021-03-04 12:05:00|39737.5|39717.5|39702.3|39682.3|39742.3|39722.3|39662.3|39642.3|277
1614859800000|2021-03-04 12:10:00|39704.5|39684.5|39704.8|39684.8|39722.3|39702.3|39692.3|39672.3|248
1614860100000|2021-03-04 12:15:00|39704.5|39684.5|39614.5|39594.5|39704.5|39684.5|39557|39537|436
1614860400000|2021-03-04 12:20:00|39614.8|39594.8|39649.8|39629.8|39652.5|39632.5|39587.3|39567.3|291
1614860700000|2021-03-04 12:25:00|39652.3|39632.3|39717.3|39697.3|39732|39712|39642.3|39622.3|589
1614861000000|2021-03-04 12:30:00|39717.5|39697.5|39824.8|39804.8|39827.3|39807.3|39717.3|39697.3|667
1614861300000|2021-03-04 12:35:00|39822.5|39802.5|39869.8|39849.8|39872.3|39852.3|39807.3|39787.3|398
1614861600000|2021-03-04 12:40:00|39869.5|39849.5|39872.3|39852.3|39897.3|39877.3|39832.3|39812.3|406
1614861900000|2021-03-04 12:45:00|39874.5|39854.5|39924.8|39904.8|39924.8|39904.8|39839.8|39819.8|348
1614862200000|2021-03-04 12:50:00|39927|39907|40017.3|39997.3|40032.3|40012.3|39927|39907|717
1614862500000|2021-03-04 12:55:00|40014.8|39994.8|40061.8|40041.8|40094.3|40074.3|39992.5|39972.5|702
1614862800000|2021-03-04 13:00:00|40059.5|40039.5|40349.3|40329.3|40416.8|40396.8|40054.3|40034.3|2208
1614863100000|2021-03-04 13:05:00|40351.5|40331.5|40527.3|40507.3|40539.8|40519.8|40264.8|40244.8|1240
1614863400000|2021-03-04 13:10:00|40529.5|40509.5|40656.8|40636.8|40748.6|40728.6|40462.5|40442.5|1887
1614863700000|2021-03-04 13:15:00|40661.5|40641.5|40737.3|40717.3|40789.3|40769.3|40629.3|40609.3|1274
1614864000000|2021-03-04 13:20:00|40739.5|40719.5|40804.8|40784.8|40854.5|40834.5|40722.3|40702.3|1057
1614864300000|2021-03-04 13:25:00|40807.3|40787.3|40672|40652|40871.8|40851.8|40662.3|40642.3|778
1614864600000|2021-03-04 13:30:00|40669.8|40649.8|40779.8|40759.8|40864.8|40844.8|40642.5|40622.5|1221
1614864900000|2021-03-04 13:35:00|40777.5|40757.5|40839.5|40819.5|40842.3|40822.3|40715|40695|703
1614865200000|2021-03-04 13:40:00|40837.3|40817.3|40811.8|40791.8|40869.3|40849.3|40784.8|40764.8|768
1614865500000|2021-03-04 13:45:00|40806.8|40786.8|40722|40702|40821.8|40801.8|40707|40687|774
1614865800000|2021-03-04 13:50:00|40722.5|40702.5|40699.8|40679.8|40779.8|40759.8|40687.3|40667.3|461
1614866100000|2021-03-04 13:55:00|40697.3|40677.3|40777|40757|40796.8|40776.8|40649.8|40629.8|739
1614866400000|2021-03-04 14:00:00|40776.8|40756.8|40707.3|40687.3|40796.8|40776.8|40657.3|40637.3|620
1614866700000|2021-03-04 14:05:00|40705|40685|40590|40570|40737.3|40717.3|40590|40570|667
1614867000000|2021-03-04 14:10:00|40592.3|40572.3|40644.8|40624.8|40682.3|40662.3|40589.8|40569.8|576
1614867300000|2021-03-04 14:15:00|40647.3|40627.3|40592.3|40572.3|40677.3|40657.3|40572.3|40552.3|431
1614867600000|2021-03-04 14:20:00|40589.8|40569.8|40674.8|40654.8|40677.3|40657.3|40580.2|40560.2|379
1614867900000|2021-03-04 14:25:00|40672.3|40652.3|40507.3|40487.3|40674.8|40654.8|40495|40475|609
1614868200000|2021-03-04 14:30:00|40507|40487|40655|40635|40667.3|40647.3|40487.3|40467.3|904
1614868500000|2021-03-04 14:35:00|40659.8|40639.8|40569.8|40549.8|40667.3|40647.3|40549.8|40529.8|615
1614868800000|2021-03-04 14:40:00|40572.3|40552.3|40377.3|40357.3|40617.3|40597.3|40374.8|40354.8|977
1614869100000|2021-03-04 14:45:00|40375|40355|40229.8|40209.8|40474.3|40454.3|40225.2|40205.2|1326
1614869400000|2021-03-04 14:50:00|40232|40212|40344.8|40324.8|40372.3|40352.3|40223.5|40203.5|917
1614869700000|2021-03-04 14:55:00|40342.3|40322.3|40340|40320|40399.8|40379.8|40329.8|40309.8|527
1614870000000|2021-03-04 15:00:00|40337.7|40317.7|40199.8|40179.8|40362.3|40342.3|40162.3|40142.3|1040
1614870300000|2021-03-04 15:05:00|40202|40182|40214.8|40194.8|40292.3|40272.3|40175|40155|610
1614870600000|2021-03-04 15:10:00|40207.7|40187.7|40107.3|40087.3|40211.8|40191.8|39970|39950|1035
1614870900000|2021-03-04 15:15:00|40102.3|40082.3|40072.3|40052.3|40117.3|40097.3|40007.3|39987.3|725
1614871200000|2021-03-04 15:20:00|40069.8|40049.8|40184.8|40164.8|40292.3|40272.3|40020|40000|1049
1614871500000|2021-03-04 15:25:00|40182.5|40162.5|40282.3|40262.3|40294.8|40274.8|40119.8|40099.8|695
1614871800000|2021-03-04 15:30:00|40284.8|40264.8|40317.3|40297.3|40377.3|40357.3|40232.5|40212.5|714
1614872100000|2021-03-04 15:35:00|40319.5|40299.5|40454|40434|40504.3|40484.3|40309.8|40289.8|1008
1614872400000|2021-03-04 15:40:00|40449.3|40429.3|40599.3|40579.3|40604.3|40584.3|40449.3|40429.3|792
1614872700000|2021-03-04 15:45:00|40596.8|40576.8|40459.3|40439.3|40644.3|40624.3|40449.3|40429.3|1007
1614873000000|2021-03-04 15:50:00|40457|40437|40399.3|40379.3|40531.8|40511.8|40379.3|40359.3|664
1614873300000|2021-03-04 15:55:00|40404|40384|40581.8|40561.8|40591.8|40571.8|40404|40384|511
1614873600000|2021-03-04 16:00:00|40584.5|40564.5|40589.3|40569.3|40629.3|40609.3|40542|40522|678
1614873900000|2021-03-04 16:05:00|40594|40574|40564.5|40544.5|40594.3|40574.3|40519.3|40499.3|438
1614874200000|2021-03-04 16:10:00|40564.8|40544.8|40469.3|40449.3|40569.3|40549.3|40449.5|40429.5|364
1614874500000|2021-03-04 16:15:00|40467|40447|40509.3|40489.3|40561.5|40541.5|40464.3|40444.3|389
1614874800000|2021-03-04 16:20:00|40504.8|40484.8|40479.3|40459.3|40509.3|40489.3|40451.5|40431.5|301
1614875100000|2021-03-04 16:25:00|40476.8|40456.8|40524.3|40504.3|40526.8|40506.8|40459.5|40439.5|240
1614875400000|2021-03-04 16:30:00|40524|40504|40499.3|40479.3|40584.3|40564.3|40494.3|40474.3|310
1614875700000|2021-03-04 16:35:00|40506|40486|40559.3|40539.3|40559.3|40539.3|40479.3|40459.3|288
1614876000000|2021-03-04 16:40:00|40559.5|40539.5|40546.8|40526.8|40609.3|40589.3|40524|40504|620
1614876300000|2021-03-04 16:45:00|40544.5|40524.5|40452|40432|40549|40529|40424.5|40404.5|513
1614876600000|2021-03-04 16:50:00|40459|40439|40384.3|40364.3|40476.8|40456.8|40376.8|40356.8|439
1614876900000|2021-03-04 16:55:00|40382|40362|40484.3|40464.3|40484.3|40464.3|40374.3|40354.3|498
1614877200000|2021-03-04 17:00:00|40486.8|40466.8|40444.3|40424.3|40501.3|40481.3|40404.5|40384.5|176
1614877500000|2021-03-04 17:05:00|40444.5|40424.5|40499.8|40479.8|40509.3|40489.3|40439.3|40419.3|206
1614877800000|2021-03-04 17:10:00|40499.5|40479.5|40270|40250|40499.5|40479.5|40199.8|40179.8|668
1614878100000|2021-03-04 17:15:00|40269.8|40249.8|40409.8|40389.8|40444.8|40424.8|40269.8|40249.8|445
1614878400000|2021-03-04 17:20:00|40414.5|40394.5|40324.8|40304.8|40464.5|40444.5|40225|40205|414
1614878700000|2021-03-04 17:25:00|40327|40307|40207.3|40187.3|40327|40307|40119.8|40099.8|415
1614879000000|2021-03-04 17:30:00|40204.8|40184.8|40164.8|40144.8|40244.8|40224.8|40129.8|40109.8|372
1614879300000|2021-03-04 17:35:00|40162.5|40142.5|40102.8|40082.8|40179.5|40159.5|40000|39980|700
1614879600000|2021-03-04 17:40:00|40101.5|40081.5|40132.3|40112.3|40254.8|40234.8|40089.8|40069.8|556
1614879900000|2021-03-04 17:45:00|40134.8|40114.8|39999.8|39979.8|40134.8|40114.8|39999.8|39979.8|556
1614880200000|2021-03-04 17:50:00|39997.5|39977.5|39924.5|39904.5|40047.3|40027.3|39848|39828|643
1614880500000|2021-03-04 17:55:00|39924.8|39904.8|39891|39871|39942|39922|39689.8|39669.8|1703
1614880800000|2021-03-04 18:00:00|39893.3|39873.3|39826.8|39806.8|39909.3|39889.3|39789.8|39769.8|580
1614881100000|2021-03-04 18:05:00|39841.3|39821.3|39694.3|39674.3|39841.3|39821.3|39694.3|39674.3|418
1614881400000|2021-03-04 18:10:00|39692|39672|39684.3|39664.3|39744.3|39724.3|39591.8|39571.8|490
1614881700000|2021-03-04 18:15:00|39684|39664|39729.3|39709.3|39736.8|39716.8|39644.3|39624.3|435
1614882000000|2021-03-04 18:20:00|39729|39709|39622.3|39602.3|39729|39709|39622.3|39602.3|456
1614882300000|2021-03-04 18:25:00|39631.8|39611.8|39649.8|39629.8|39669.8|39649.8|39557.8|39537.8|463
1614882600000|2021-03-04 18:30:00|39652|39632|39414.8|39394.8|39659.8|39639.8|39389.8|39369.8|557
1614882900000|2021-03-04 18:35:00|39419.5|39399.5|39522.3|39502.3|39549.5|39529.5|39419.5|39399.5|376
1614883200000|2021-03-04 18:40:00|39519.8|39499.8|39434.3|39414.3|39537.3|39517.3|39407.3|39387.3|239
1614883500000|2021-03-04 18:45:00|39437|39417|39364.8|39344.8|39437|39417|39322.5|39302.5|342
1614883800000|2021-03-04 18:50:00|39367|39347|39012.5|38992.5|39367.3|39347.3|38932.8|38912.8|1290
1614884100000|2021-03-04 18:55:00|39012.8|38992.8|39005.5|38985.5|39170.3|39150.3|38957.8|38937.8|433
1614884400000|2021-03-04 19:00:00|39010|38990|38925.8|38905.8|39015.5|38995.5|38515.3|38495.3|1021
1614884700000|2021-03-04 19:05:00|38932.5|38912.5|38888.3|38868.3|39010.5|38990.5|38768.5|38748.5|522
1614885000000|2021-03-04 19:10:00|38869.3|38849.3|39092.8|39072.8|39305.8|39285.8|38868.3|38848.3|685
1614885300000|2021-03-04 19:15:00|39090.5|39070.5|39292.8|39272.8|39297.8|39277.8|39050.3|39030.3|268
1614885600000|2021-03-04 19:20:00|39293|39273|39298.3|39278.3|39385.3|39365.3|39190.8|39170.8|332
1614885900000|2021-03-04 19:25:00|39297.3|39277.3|39230.3|39210.3|39370.3|39350.3|39222.8|39202.8|583
1614886200000|2021-03-04 19:30:00|39239.2|39219.2|39165.5|39145.5|39255.3|39235.3|39097.5|39077.5|250
1614886500000|2021-03-04 19:35:00|39167.8|39147.8|39185.3|39165.3|39212.5|39192.5|39112.5|39092.5|148
1614886800000|2021-03-04 19:40:00|39187.8|39167.8|39367.3|39347.3|39369.5|39349.5|39187.8|39167.8|234
1614887100000|2021-03-04 19:45:00|39357.5|39337.5|39402.3|39382.3|39442.3|39422.3|39315.3|39295.3|311
1614887400000|2021-03-04 19:50:00|39404.5|39384.5|39392.5|39372.5|39414.5|39394.5|39320.5|39300.5|173
1614887700000|2021-03-04 19:55:00|39399.2|39379.2|39388|39368|39442.3|39422.3|39357.5|39337.5|312
1614888000000|2021-03-04 20:00:00|39390.3|39370.3|39335.3|39315.3|39445|39425|39335.3|39315.3|188
1614888300000|2021-03-04 20:05:00|39332.8|39312.8|39367.5|39347.5|39405.3|39385.3|39332.8|39312.8|170
1614888600000|2021-03-04 20:10:00|39365.3|39345.3|39282.8|39262.8|39367.8|39347.8|39235.3|39215.3|148
1614888900000|2021-03-04 20:15:00|39276|39256|39332|39312|39332|39312|39228.3|39208.3|131
1614889200000|2021-03-04 20:20:00|39334.5|39314.5|39162.8|39142.8|39337|39317|39143|39123|171
1614889500000|2021-03-04 20:25:00|39160.5|39140.5|39310.3|39290.3|39315|39295|39160.3|39140.3|94
1614889800000|2021-03-04 20:30:00|39312.5|39292.5|39362.8|39342.8|39397.5|39377.5|39297.8|39277.8|90
1614890100000|2021-03-04 20:35:00|39360.3|39340.3|39342.8|39322.8|39382.8|39362.8|39333.3|39313.3|57
1614890400000|2021-03-04 20:40:00|39345|39325|39352.8|39332.8|39395.3|39375.3|39330.3|39310.3|105
1614890700000|2021-03-04 20:45:00|39350.5|39330.5|39388|39368|39407.8|39387.8|39317.8|39297.8|89
1614891000000|2021-03-04 20:50:00|39385.8|39365.8|39332.8|39312.8|39397.8|39377.8|39332.8|39312.8|50
1614891300000|2021-03-04 20:55:00|39328.3|39308.3|39350.3|39330.3|39365.3|39345.3|39305.3|39285.3|79
1614891600000|2021-03-04 21:00:00|39354.7|39334.7|39413.3|39393.3|39447.5|39427.5|39354.7|39334.7|66
1614891900000|2021-03-04 21:05:00|39420.5|39400.5|39453|39433|39453.3|39433.3|39405.3|39385.3|115
1614892200000|2021-03-04 21:10:00|39452.8|39432.8|39435.3|39415.3|39452.8|39432.8|39428|39408|30
1614892500000|2021-03-04 21:15:00|39437.8|39417.8|39407.5|39387.5|39440.3|39420.3|39407.5|39387.5|31
1614892800000|2021-03-04 21:20:00|39407|39387|39427.8|39407.8|39432.8|39412.8|39405|39385|66
1614893100000|2021-03-04 21:25:00|39427.5|39407.5|39402.8|39382.8|39427.5|39407.5|39402.5|39382.5|22
1614893400000|2021-03-04 21:30:00|39402.5|39382.5|39435.3|39415.3|39442.5|39422.5|39397.8|39377.8|22
1614893700000|2021-03-04 21:35:00|39435.5|39415.5|39447.8|39427.8|39463|39443|39435.5|39415.5|47
1614894000000|2021-03-04 21:40:00|39450|39430|39447.8|39427.8|39462.5|39442.5|39447.8|39427.8|23
1614894300000|2021-03-04 21:45:00|39445.3|39425.3|39422.8|39402.8|39455.3|39435.3|39362.5|39342.5|107
1614894600000|2021-03-04 21:50:00|39422.5|39402.5|39415.3|39395.3|39422.5|39402.5|39410|39390|21
1614894900000|2021-03-04 21:55:00|39417.5|39397.5|39435.3|39415.3|39457.5|39437.5|39417.5|39397.5|57
1614898800000|2021-03-04 23:00:00|39526.7|39506.7|39512.8|39492.8|39542.8|39522.8|39470.3|39450.3|160
1614899100000|2021-03-04 23:05:00|39510.5|39490.5|39490.5|39470.5|39510.5|39490.5|39477.8|39457.8|70
1614899400000|2021-03-04 23:10:00|39487.8|39467.8|39575.3|39555.3|39577.8|39557.8|39475.3|39455.3|71
1614899700000|2021-03-04 23:15:00|39570.3|39550.3|39572.8|39552.8|39577.8|39557.8|39552.8|39532.8|42
1614900000000|2021-03-04 23:20:00|39570.3|39550.3|39540.3|39520.3|39580.3|39560.3|39507.8|39487.8|79
1614900300000|2021-03-04 23:25:00|39542.8|39522.8|39557.2|39537.2|39557.2|39537.2|39532.8|39512.8|33
1614900600000|2021-03-04 23:30:00|39557.5|39537.5|39515.3|39495.3|39567.8|39547.8|39487.8|39467.8|59
1614900900000|2021-03-04 23:35:00|39510.3|39490.3|39512.5|39492.5|39515|39495|39489.7|39469.7|42
1614901200000|2021-03-04 23:40:00|39512.2|39492.2|39545.3|39525.3|39562.8|39542.8|39512.2|39492.2|43
1614901500000|2021-03-04 23:45:00|39543|39523|39475.3|39455.3|39543|39523|39475.3|39455.3|149
1614901800000|2021-03-04 23:50:00|39479.7|39459.7|39343|39323|39497.8|39477.8|39335|39315|230
1614902100000|2021-03-04 23:55:00|39345.3|39325.3|39280.3|39260.3|39347.8|39327.8|39205.5|39185.5|148
1614902400000|2021-03-05 00:00:00|39277.8|39257.8|39248.3|39228.3|39357.8|39337.8|39248.3|39228.3|94
1614902700000|2021-03-05 00:05:00|39250.8|39230.8|39087.8|39067.8|39265.3|39245.3|39080.8|39060.8|159
1614903000000|2021-03-05 00:10:00|39097.8|39077.8|39137.8|39117.8|39157.5|39137.5|39035.3|39015.3|179
1614903300000|2021-03-05 00:15:00|39137.5|39117.5|39195.3|39175.3|39195.3|39175.3|39137.5|39117.5|126
1614903600000|2021-03-05 00:20:00|39195|39175|39157.8|39137.8|39217.8|39197.8|39155.3|39135.3|97
1614903900000|2021-03-05 00:25:00|39160.3|39140.3|39200.3|39180.3|39210.3|39190.3|39155.3|39135.3|82
1614904200000|2021-03-05 00:30:00|39204.7|39184.7|39107.8|39087.8|39205.3|39185.3|39090.5|39070.5|129
1614904500000|2021-03-05 00:35:00|39110.3|39090.3|39190|39170|39190|39170|39105.3|39085.3|77
1614904800000|2021-03-05 00:40:00|39192.2|39172.2|39282.8|39262.8|39290.3|39270.3|39190|39170|134
1614905100000|2021-03-05 00:45:00|39285|39265|39390.3|39370.3|39407.5|39387.5|39285|39265|149
1614905400000|2021-03-05 00:50:00|39392.5|39372.5|39452.8|39432.8|39467.8|39447.8|39387.8|39367.8|157
1614905700000|2021-03-05 00:55:00|39455|39435|39550.3|39530.3|39555|39535|39435.3|39415.3|220
1614906000000|2021-03-05 01:00:00|39554.7|39534.7|39650.3|39630.3|39980.3|39960.3|39497.8|39477.8|1803
1614906300000|2021-03-05 01:05:00|39655.3|39635.3|39745.3|39725.3|39855|39835|39632.5|39612.5|1017
1614906600000|2021-03-05 01:10:00|39740.8|39720.8|39715.3|39695.3|39750.5|39730.5|39637.8|39617.8|489
1614906900000|2021-03-05 01:15:00|39715|39695|39645.3|39625.3|39715|39695|39600.3|39580.3|469
1614907200000|2021-03-05 01:20:00|39640.3|39620.3|39528.6|39508.6|39660.3|39640.3|39528.6|39508.6|502
1614907500000|2021-03-05 01:25:00|39526.1|39506.1|39478|39458|39526.1|39506.1|39343.6|39323.6|838
1614907800000|2021-03-05 01:30:00|39473.3|39453.3|39531.1|39511.1|39571.1|39551.1|39385.8|39365.8|548
1614908100000|2021-03-05 01:35:00|39531.3|39511.3|39685.8|39665.8|39698.3|39678.3|39490.8|39470.8|381
1614908400000|2021-03-05 01:40:00|39690.8|39670.8|39885.8|39865.8|39893|39873|39650.8|39630.8|538
1614908700000|2021-03-05 01:45:00|39890.5|39870.5|39770.8|39750.8|39913.3|39893.3|39748|39728|373
1614909000000|2021-03-05 01:50:00|39768|39748|39710.8|39690.8|39775.5|39755.5|39648.3|39628.3|299
1614909300000|2021-03-05 01:55:00|39703.6|39683.6|39638.3|39618.3|39725.3|39705.3|39636.3|39616.3|259
1614909600000|2021-03-05 02:00:00|39640.8|39620.8|39705.8|39685.8|39728.3|39708.3|39615.8|39595.8|298
1614909900000|2021-03-05 02:05:00|39708|39688|39706.1|39686.1|39778.6|39758.6|39701.1|39681.1|362
1614910200000|2021-03-05 02:10:00|39708.3|39688.3|39806.1|39786.1|39838.3|39818.3|39701.1|39681.1|353
1614910500000|2021-03-05 02:15:00|39808.3|39788.3|39810.8|39790.8|39867.8|39847.8|39778.6|39758.6|347
1614910800000|2021-03-05 02:20:00|39813.3|39793.3|39836.1|39816.1|39898.3|39878.3|39813.3|39793.3|169
1614911100000|2021-03-05 02:25:00|39850.5|39830.5|39793.3|39773.3|39870.8|39850.8|39778.3|39758.3|194
1614911400000|2021-03-05 02:30:00|39793|39773|39875.8|39855.8|39918.3|39898.3|39755.8|39735.8|325
1614911700000|2021-03-05 02:35:00|39878.3|39858.3|39870.8|39850.8|39945.5|39925.5|39845.8|39825.8|321
1614912000000|2021-03-05 02:40:00|39873|39853|39888.8|39868.8|39888.8|39868.8|39818.3|39798.3|272
1614912300000|2021-03-05 02:45:00|39888.6|39868.6|39978.8|39958.8|39986.1|39966.1|39886.3|39866.3|240
1614912600000|2021-03-05 02:50:00|39981.1|39961.1|39951.3|39931.3|39998.3|39978.3|39941.3|39921.3|248
1614912900000|2021-03-05 02:55:00|39953.6|39933.6|40013.6|39993.6|40018.6|39998.6|39938.8|39918.8|281
1614913200000|2021-03-05 03:00:00|40013.8|39993.8|40061.1|40041.1|40145.3|40125.3|39978.6|39958.6|391
1614913500000|2021-03-05 03:05:00|40063.6|40043.6|40023.6|40003.6|40075.5|40055.5|39966.1|39946.1|308
1614913800000|2021-03-05 03:10:00|40025.8|40005.8|40110.8|40090.8|40123.3|40103.3|40025.8|40005.8|360
1614914100000|2021-03-05 03:15:00|40111.1|40091.1|40033.6|40013.6|40130.8|40110.8|40033.6|40013.6|289
1614914400000|2021-03-05 03:20:00|40035.8|40015.8|39981.3|39961.3|40070.8|40050.8|39981.3|39961.3|276
1614914700000|2021-03-05 03:25:00|39979.1|39959.1|39970.5|39950.5|39998.3|39978.3|39933.3|39913.3|287
1614915000000|2021-03-05 03:30:00|39970.8|39950.8|40073.3|40053.3|40095.5|40075.5|39945.8|39925.8|146
1614915300000|2021-03-05 03:35:00|40075.8|40055.8|40098.3|40078.3|40123.3|40103.3|40075.8|40055.8|121
1614915600000|2021-03-05 03:40:00|40098.6|40078.6|40070.8|40050.8|40103|40083|40043.3|40023.3|136
1614915900000|2021-03-05 03:45:00|40073|40053|40058.3|40038.3|40078.3|40058.3|40055.8|40035.8|71
1614916200000|2021-03-05 03:50:00|40060.8|40040.8|40095.8|40075.8|40103.3|40083.3|40058|40038|68
1614916500000|2021-03-05 03:55:00|40093.3|40073.3|40093.3|40073.3|40095.8|40075.8|40078.3|40058.3|57
1614916800000|2021-03-05 04:00:00|40095.5|40075.5|40045.8|40025.8|40095.8|40075.8|40043.3|40023.3|83
1614917100000|2021-03-05 04:05:00|40043.6|40023.6|40038.3|40018.3|40070.8|40050.8|40031.3|40011.3|71
1614917400000|2021-03-05 04:10:00|40040.5|40020.5|40055.8|40035.8|40065.5|40045.5|40038.3|40018.3|40
1614917700000|2021-03-05 04:15:00|40056.1|40036.1|40035.8|40015.8|40075.8|40055.8|40035.8|40015.8|71
1614918000000|2021-03-05 04:20:00|40033.6|40013.6|40005.8|39985.8|40040.8|40020.8|39995.8|39975.8|103
1614918300000|2021-03-05 04:25:00|40008.3|39988.3|40040.5|40020.5|40040.8|40020.8|39998.3|39978.3|75
1614918600000|2021-03-05 04:30:00|40042.8|40022.8|40028.3|40008.3|40063.3|40043.3|40020.8|40000.8|83
1614918900000|2021-03-05 04:35:00|40028.6|40008.6|40028.3|40008.3|40043.6|40023.6|40018.6|39998.6|44
1614919200000|2021-03-05 04:40:00|40026.1|40006.1|39995.8|39975.8|40030.5|40010.5|39995.8|39975.8|51
1614919500000|2021-03-05 04:45:00|39998.3|39978.3|39983.3|39963.3|40000.8|39980.8|39978.3|39958.3|69
1614919800000|2021-03-05 04:50:00|39985.8|39965.8|39995.5|39975.5|40006.1|39986.1|39983.3|39963.3|61
1614920100000|2021-03-05 04:55:00|39995.8|39975.8|39983.6|39963.6|39995.8|39975.8|39978.9|39958.9|29
1614920400000|2021-03-05 05:00:00|39981.1|39961.1|40070.8|40050.8|40073.3|40053.3|39981.1|39961.1|188
1614920700000|2021-03-05 05:05:00|40073.3|40053.3|40028.3|40008.3|40075.5|40055.5|39988.3|39968.3|109
1614921000000|2021-03-05 05:10:00|40028|40008|40054.1|40034.1|40056.4|40036.4|40021.4|40001.4|172
1614921300000|2021-03-05 05:15:00|40051.6|40031.6|40046.4|40026.4|40074.1|40054.1|40031.4|40011.4|57
1614921600000|2021-03-05 05:20:00|40048.9|40028.9|40048.9|40028.9|40053.9|40033.9|40016.4|39996.4|102
1614921900000|2021-03-05 05:25:00|40051.1|40031.1|40033.9|40013.9|40061.6|40041.6|40018.9|39998.9|121
1614922200000|2021-03-05 05:30:00|40034.1|40014.1|40210.5|40190.5|40218.3|40198.3|40024.1|40004.1|559
1614922500000|2021-03-05 05:35:00|40210.8|40190.8|40270.8|40250.8|40303|40283|40188.3|40168.3|446
1614922800000|2021-03-05 05:40:00|40273.3|40253.3|40320.8|40300.8|40355.5|40335.5|40268.3|40248.3|294
1614923100000|2021-03-05 05:45:00|40323.3|40303.3|40360.5|40340.5|40435.8|40415.8|40315.8|40295.8|461
1614923400000|2021-03-05 05:50:00|40360.8|40340.8|40485.8|40465.8|40495.8|40475.8|40356.4|40336.4|316
1614923700000|2021-03-05 05:55:00|40483.3|40463.3|40486.1|40466.1|40535.8|40515.8|40458.3|40438.3|476
1614924000000|2021-03-05 06:00:00|40485.8|40465.8|40438.6|40418.6|40520.8|40500.8|40390.8|40370.8|380
1614924300000|2021-03-05 06:05:00|40436.4|40416.4|40466.1|40446.1|40510.8|40490.8|40420.8|40400.8|349
1614924600000|2021-03-05 06:10:00|40463.6|40443.6|40478.6|40458.6|40521.4|40501.4|40463.6|40443.6|304
1614924900000|2021-03-05 06:15:00|40476.1|40456.1|40573.6|40553.6|40595.8|40575.8|40476.1|40456.1|430
1614925200000|2021-03-05 06:20:00|40576.1|40556.1|40448.6|40428.6|40595.8|40575.8|40428.9|40408.9|335
1614925500000|2021-03-05 06:25:00|40451.1|40431.1|40473.6|40453.6|40480.3|40460.3|40368.6|40348.6|365
1614925800000|2021-03-05 06:30:00|40470.8|40450.8|40458.3|40438.3|40528|40508|40433.3|40413.3|351
1614926100000|2021-03-05 06:35:00|40460.8|40440.8|40430.8|40410.8|40460.8|40440.8|40375.8|40355.8|258
1614926400000|2021-03-05 06:40:00|40428.3|40408.3|40426.1|40406.1|40470.8|40450.8|40393.6|40373.6|220
1614926700000|2021-03-05 06:45:00|40428.3|40408.3|40393.3|40373.3|40453.3|40433.3|40359.4|40339.4|277
1614927000000|2021-03-05 06:50:00|40390.8|40370.8|40440.8|40420.8|40450.6|40430.6|40365.8|40345.8|315
1614927300000|2021-03-05 06:55:00|40440.6|40420.6|40430.8|40410.8|40465.3|40445.3|40428.3|40408.3|178
1614927600000|2021-03-05 07:00:00|40428.6|40408.6|40388.3|40368.3|40468.6|40448.6|40383.3|40363.3|214
1614927900000|2021-03-05 07:05:00|40386.1|40366.1|40350.6|40330.6|40395.8|40375.8|40308.1|40288.1|275
1614928200000|2021-03-05 07:10:00|40350.8|40330.8|40360.8|40340.8|40390.8|40370.8|40336.1|40316.1|120
1614928500000|2021-03-05 07:15:00|40355.8|40335.8|40355.8|40335.8|40380.8|40360.8|40335.8|40315.8|132
1614928800000|2021-03-05 07:20:00|40353.3|40333.3|40150.8|40130.8|40355.8|40335.8|40145.8|40125.8|322
1614929100000|2021-03-05 07:25:00|40153.1|40133.1|40098.9|40078.9|40205.8|40185.8|40061.4|40041.4|344
1614929400000|2021-03-05 07:30:00|40101.1|40081.1|40128.9|40108.9|40206.4|40186.4|40096.9|40076.9|273
1614929700000|2021-03-05 07:35:00|40126.4|40106.4|40133.9|40113.9|40141.4|40121.4|40074.1|40054.1|184
1614930000000|2021-03-05 07:40:00|40144.2|40124.2|40173.9|40153.9|40174.2|40154.2|40121.4|40101.4|185
1614930300000|2021-03-05 07:45:00|40171.4|40151.4|40156.4|40136.4|40196.4|40176.4|40138.6|40118.6|184
1614930600000|2021-03-05 07:50:00|40153.9|40133.9|40260.8|40240.8|40260.8|40240.8|40138.9|40118.9|226
1614930900000|2021-03-05 07:55:00|40255.8|40235.8|40263.9|40243.9|40285.8|40265.8|40195.8|40175.8|173
1614931200000|2021-03-05 08:00:00|40271.1|40251.1|40305.8|40285.8|40340.8|40320.8|40248.1|40228.1|271
1614931500000|2021-03-05 08:05:00|40308.3|40288.3|40170.8|40150.8|40308.6|40288.6|40151.1|40131.1|292
1614931800000|2021-03-05 08:10:00|40165.8|40145.8|40166.1|40146.1|40275.8|40255.8|40165.8|40145.8|227
1614932100000|2021-03-05 08:15:00|40165.8|40145.8|40145.8|40125.8|40198.3|40178.3|40130.8|40110.8|217
1614932400000|2021-03-05 08:20:00|40140.8|40120.8|40020.8|40000.8|40146.1|40126.1|40008.3|39988.3|455
1614932700000|2021-03-05 08:25:00|40018.6|39998.6|40115.8|40095.8|40115.8|40095.8|39975.8|39955.8|424
1614933000000|2021-03-05 08:30:00|40120.8|40100.8|40075.8|40055.8|40120.8|40100.8|40060.8|40040.8|174
1614933300000|2021-03-05 08:35:00|40073.6|40053.6|40088.3|40068.3|40105.8|40085.8|40023.3|40003.3|232
1614933600000|2021-03-05 08:40:00|40088.6|40068.6|40155.8|40135.8|40163.3|40143.3|40083.3|40063.3|226
1614933900000|2021-03-05 08:45:00|40160.6|40140.6|40200.8|40180.8|40218.3|40198.3|40160.6|40140.6|264
1614934200000|2021-03-05 08:50:00|40198.3|40178.3|40133.3|40113.3|40208.3|40188.3|40120.8|40100.8|232
1614934500000|2021-03-05 08:55:00|40135.3|40115.3|40140.8|40120.8|40208.3|40188.3|40128.3|40108.3|206
1614934800000|2021-03-05 09:00:00|40138.6|40118.6|40233.3|40213.3|40235.6|40215.6|40111.1|40091.1|315
1614935100000|2021-03-05 09:05:00|40235.6|40215.6|40273.3|40253.3|40338.3|40318.3|40228.3|40208.3|307
1614935400000|2021-03-05 09:10:00|40270.8|40250.8|40180.8|40160.8|40270.8|40250.8|40180.8|40160.8|177
1614935700000|2021-03-05 09:15:00|40175.8|40155.8|40095.6|40075.6|40175.8|40155.8|40058.3|40038.3|282
1614936000000|2021-03-05 09:20:00|40095.8|40075.8|40165.8|40145.8|40170.6|40150.6|40088.1|40068.1|130
1614936300000|2021-03-05 09:25:00|40168.3|40148.3|40267.8|40247.8|40270.3|40250.3|40148.3|40128.3|214
1614936600000|2021-03-05 09:30:00|40268.1|40248.1|40190.6|40170.6|40270.3|40250.3|40143.3|40123.3|261
1614936900000|2021-03-05 09:35:00|40190.8|40170.8|40218.3|40198.3|40230.8|40210.8|40160.8|40140.8|133
1614937200000|2021-03-05 09:40:00|40216.1|40196.1|40135.8|40115.8|40216.1|40196.1|40105.8|40085.8|137
1614937500000|2021-03-05 09:45:00|40143.3|40123.3|40163.3|40143.3|40165.8|40145.8|40120.8|40100.8|119
1614937800000|2021-03-05 09:50:00|40158.6|40138.6|40205.8|40185.8|40210.8|40190.8|40148.3|40128.3|122
1614938100000|2021-03-05 09:55:00|40203.3|40183.3|40173.3|40153.3|40203.3|40183.3|40150.8|40130.8|68
1614938400000|2021-03-05 10:00:00|40170.8|40150.8|40210.8|40190.8|40225.6|40205.6|40158.3|40138.3|106
1614938700000|2021-03-05 10:05:00|40210.6|40190.6|40210.8|40190.8|40210.8|40190.8|40180.8|40160.8|112
1614939000000|2021-03-05 10:10:00|40208.3|40188.3|40235.8|40215.8|40245.6|40225.6|40168.3|40148.3|116
1614939300000|2021-03-05 10:15:00|40238.3|40218.3|40301.1|40281.1|40320.6|40300.6|40238.3|40218.3|146
1614939600000|2021-03-05 10:20:00|40300.8|40280.8|40385.8|40365.8|40393.1|40373.1|40290.8|40270.8|218
1614939900000|2021-03-05 10:25:00|40380.8|40360.8|40440.8|40420.8|40455.8|40435.8|40358.1|40338.1|196
1614940200000|2021-03-05 10:30:00|40438.6|40418.6|40398.6|40378.6|40468.1|40448.1|40353.6|40333.6|226
1614940500000|2021-03-05 10:35:00|40396.4|40376.4|40375.8|40355.8|40420.8|40400.8|40360.6|40340.6|124
1614940800000|2021-03-05 10:40:00|40373.3|40353.3|40350.8|40330.8|40373.3|40353.3|40333.3|40313.3|105
1614941100000|2021-03-05 10:45:00|40348.3|40328.3|40305.8|40285.8|40355.6|40335.6|40295.8|40275.8|153
1614941400000|2021-03-05 10:50:00|40308.3|40288.3|40318.6|40298.6|40325.8|40305.8|40293.6|40273.6|151
1614941700000|2021-03-05 10:55:00|40321.1|40301.1|40328.3|40308.3|40343.3|40323.3|40313.3|40293.3|127
1614942000000|2021-03-05 11:00:00|40325.8|40305.8|40295.8|40275.8|40330.8|40310.8|40270.8|40250.8|121
1614942300000|2021-03-05 11:05:00|40296.1|40276.1|40308.1|40288.1|40308.1|40288.1|40273.3|40253.3|88
1614942600000|2021-03-05 11:10:00|40310.3|40290.3|40370.8|40350.8|40396.1|40376.1|40310.3|40290.3|137
1614942900000|2021-03-05 11:15:00|40368.6|40348.6|40355.6|40335.6|40385.8|40365.8|40335.6|40315.6|144
1614943200000|2021-03-05 11:20:00|40353.3|40333.3|40385.8|40365.8|40385.8|40365.8|40333.6|40313.6|106
1614943500000|2021-03-05 11:25:00|40378.3|40358.3|40470.3|40450.3|40495|40475|40375.8|40355.8|301
1614943800000|2021-03-05 11:30:00|40467.8|40447.8|40450.8|40430.8|40467.8|40447.8|40408.1|40388.1|212
1614944100000|2021-03-05 11:35:00|40453.3|40433.3|40478.3|40458.3|40480.6|40460.6|40431.1|40411.1|130
1614944400000|2021-03-05 11:40:00|40478.1|40458.1|40465.3|40445.3|40480.3|40460.3|40445.3|40425.3|150
1614944700000|2021-03-05 11:45:00|40465.6|40445.6|40602.8|40582.8|40617.5|40597.5|40465.6|40445.6|378
1614945000000|2021-03-05 11:50:00|40605.3|40585.3|40790.3|40770.3|40792.8|40772.8|40597.8|40577.8|605
1614945300000|2021-03-05 11:55:00|40788.1|40768.1|40821.9|40801.9|40867.8|40847.8|40687.8|40667.8|563
1614945600000|2021-03-05 12:00:00|40819.7|40799.7|40794.7|40774.7|40836.7|40816.7|40757.8|40737.8|334
1614945900000|2021-03-05 12:05:00|40797.2|40777.2|40742.5|40722.5|40829.4|40809.4|40742.5|40722.5|326
1614946200000|2021-03-05 12:10:00|40742.2|40722.2|40709.7|40689.7|40759.7|40739.7|40697.8|40677.8|322
1614946500000|2021-03-05 12:15:00|40712.2|40692.2|40771.9|40751.9|40771.9|40751.9|40689.7|40669.7|313
1614946800000|2021-03-05 12:20:00|40774.4|40754.4|40782.2|40762.2|40801.9|40781.9|40769.7|40749.7|222
1614947100000|2021-03-05 12:25:00|40791.4|40771.4|40824.7|40804.7|40832.2|40812.2|40742.2|40722.2|228
1614947400000|2021-03-05 12:30:00|40824.4|40804.4|40841.9|40821.9|40894.4|40874.4|40809.7|40789.7|421
1614947700000|2021-03-05 12:35:00|40837.2|40817.2|40747.2|40727.2|40837.2|40817.2|40721.9|40701.9|305
1614948000000|2021-03-05 12:40:00|40744.7|40724.7|40749.7|40729.7|40764.7|40744.7|40687.2|40667.2|252
1614948300000|2021-03-05 12:45:00|40747.5|40727.5|40697.8|40677.8|40754.7|40734.7|40685.3|40665.3|291
1614948600000|2021-03-05 12:50:00|40700|40680|40695.6|40675.6|40735.6|40715.6|40687.8|40667.8|205
1614948900000|2021-03-05 12:55:00|40697.8|40677.8|40697.8|40677.8|40737.8|40717.8|40685.3|40665.3|211
1614949200000|2021-03-05 13:00:00|40695.3|40675.3|40725|40705|40727.2|40707.2|40535.3|40515.3|1220
1614949500000|2021-03-05 13:05:00|40722.5|40702.5|40642.8|40622.8|40731.7|40711.7|40627.8|40607.8|505
1614949800000|2021-03-05 13:10:00|40638.1|40618.1|40595.3|40575.3|40662.5|40642.5|40575.3|40555.3|572
1614950100000|2021-03-05 13:15:00|40597.8|40577.8|40587.8|40567.8|40647.8|40627.8|40580.3|40560.3|307
1614950400000|2021-03-05 13:20:00|40585.3|40565.3|40580.3|40560.3|40630.3|40610.3|40517.8|40497.8|444
1614950700000|2021-03-05 13:25:00|40577.8|40557.8|40692.8|40672.8|40700.3|40680.3|40550.3|40530.3|233
1614951000000|2021-03-05 13:30:00|40683.4|40663.4|40488.4|40468.4|40683.4|40663.4|40423.1|40403.1|1006
1614951300000|2021-03-05 13:35:00|40488.6|40468.6|40570.9|40550.9|40620.9|40600.9|40473.4|40453.4|846
1614951600000|2021-03-05 13:40:00|40568.4|40548.4|40661.1|40641.1|40663.4|40643.4|40510.9|40490.9|807
1614951900000|2021-03-05 13:45:00|40660.9|40640.9|40695.3|40675.3|40727.5|40707.5|40630.9|40610.9|845
1614952200000|2021-03-05 13:50:00|40693.1|40673.1|40640.3|40620.3|40693.1|40673.1|40585.6|40565.6|568
1614952500000|2021-03-05 13:55:00|40637.8|40617.8|40560.3|40540.3|40650.3|40630.3|40552.8|40532.8|513
1614952800000|2021-03-05 14:00:00|40555.3|40535.3|40612.8|40592.8|40627.8|40607.8|40527.8|40507.8|571
1614953100000|2021-03-05 14:05:00|40610.3|40590.3|40607.8|40587.8|40625.3|40605.3|40532.8|40512.8|452
1614953400000|2021-03-05 14:10:00|40600|40580|40605.3|40585.3|40607.8|40587.8|40525.6|40505.6|312
1614953700000|2021-03-05 14:15:00|40607.8|40587.8|40677.2|40657.2|40697.2|40677.2|40569.7|40549.7|557
1614954000000|2021-03-05 14:20:00|40684.4|40664.4|40605.3|40585.3|40731.6|40711.6|40600.9|40580.9|509
1614954300000|2021-03-05 14:25:00|40607.5|40587.5|40695.3|40675.3|40707.8|40687.8|40602.8|40582.8|404
1614954600000|2021-03-05 14:30:00|40693.1|40673.1|40692.2|40672.2|40731.9|40711.9|40649.7|40629.7|577
1614954900000|2021-03-05 14:35:00|40689.7|40669.7|40608.1|40588.1|40734.7|40714.7|40602.8|40582.8|728
1614955200000|2021-03-05 14:40:00|40610.3|40590.3|40657.5|40637.5|40725|40705|40610.3|40590.3|519
1614955500000|2021-03-05 14:45:00|40660|40640|40677.8|40657.8|40749.7|40729.7|40617.8|40597.8|535
1614955800000|2021-03-05 14:50:00|40675.6|40655.6|40792.8|40772.8|40800.3|40780.3|40670.6|40650.6|848
1614956100000|2021-03-05 14:55:00|40790.3|40770.3|40832.8|40812.8|40837.2|40817.2|40707.8|40687.8|755
1614956400000|2021-03-05 15:00:00|40830.6|40810.6|40882.8|40862.8|40932.8|40912.8|40797.8|40777.8|898
1614956700000|2021-03-05 15:05:00|40885.6|40865.6|40955.3|40935.3|40977.8|40957.8|40857.5|40837.5|921
1614957000000|2021-03-05 15:10:00|40957.5|40937.5|40785|40765|40967.8|40947.8|40757.8|40737.8|951
1614957300000|2021-03-05 15:15:00|40785.3|40765.3|40827.2|40807.2|40872.2|40852.2|40782.8|40762.8|804
1614957600000|2021-03-05 15:20:00|40820|40800|40797.8|40777.8|40864.4|40844.4|40757.8|40737.8|612
1614957900000|2021-03-05 15:25:00|40795.3|40775.3|40718.1|40698.1|40862.8|40842.8|40718.1|40698.1|657
1614958200000|2021-03-05 15:30:00|40715.6|40695.6|40670.6|40650.6|40767.8|40747.8|40650.3|40630.3|851
1614958500000|2021-03-05 15:35:00|40670.3|40650.3|40682.8|40662.8|40752.8|40732.8|40662.8|40642.8|554
1614958800000|2021-03-05 15:40:00|40678.1|40658.1|40720.3|40700.3|40752.8|40732.8|40675.6|40655.6|485
1614959100000|2021-03-05 15:45:00|40718.1|40698.1|40787.8|40767.8|40795.3|40775.3|40680.6|40660.6|435
1614959400000|2021-03-05 15:50:00|40785.3|40765.3|40816.6|40796.6|40821.1|40801.1|40767.8|40747.8|563
1614959700000|2021-03-05 15:55:00|40814.7|40794.7|40747.2|40727.2|40819.1|40799.1|40715|40695|522
1614960000000|2021-03-05 16:00:00|40751.6|40731.6|40787.2|40767.2|40799.7|40779.7|40722.8|40702.8|600
1614960300000|2021-03-05 16:05:00|40785|40765|40714.7|40694.7|40797.2|40777.2|40712.2|40692.2|392
1614960600000|2021-03-05 16:10:00|40712.5|40692.5|40635.3|40615.3|40772.2|40752.2|40635.3|40615.3|614
1614960900000|2021-03-05 16:15:00|40637.8|40617.8|40615.3|40595.3|40672.5|40652.5|40592.8|40572.8|504
1614961200000|2021-03-05 16:20:00|40613.1|40593.1|40630.3|40610.3|40677.8|40657.8|40597.8|40577.8|472
1614961500000|2021-03-05 16:25:00|40627.8|40607.8|40445.3|40425.3|40642.8|40622.8|40438.1|40418.1|712
1614961800000|2021-03-05 16:30:00|40447.5|40427.5|40445.3|40425.3|40515.3|40495.3|40428.1|40408.1|579
1614962100000|2021-03-05 16:35:00|40447.5|40427.5|40500.3|40480.3|40525|40505|40383.7|40363.7|523
1614962400000|2021-03-05 16:40:00|40502.8|40482.8|40517.8|40497.8|40542.5|40522.5|40465.3|40445.3|415
1614962700000|2021-03-05 16:45:00|40515.6|40495.6|40360.3|40340.3|40517.8|40497.8|40317.8|40297.8|911
1614963000000|2021-03-05 16:50:00|40362.8|40342.8|40350.3|40330.3|40397.5|40377.5|40322.8|40302.8|483
1614963300000|2021-03-05 16:55:00|40350.6|40330.6|40435.3|40415.3|40440.3|40420.3|40325.6|40305.6|500
1614963600000|2021-03-05 17:00:00|40430.3|40410.3|40477.8|40457.8|40480.3|40460.3|40407.8|40387.8|385
1614963900000|2021-03-05 17:05:00|40480.3|40460.3|40575.3|40555.3|40575.3|40555.3|40472.8|40452.8|445
1614964200000|2021-03-05 17:10:00|40572.8|40552.8|40537.8|40517.8|40592.8|40572.8|40497.8|40477.8|378
1614964500000|2021-03-05 17:15:00|40535.6|40515.6|40612.8|40592.8|40612.8|40592.8|40520.6|40500.6|472
1614964800000|2021-03-05 17:20:00|40610.6|40590.6|40695|40675|40697.2|40677.2|40599.7|40579.7|391
1614965100000|2021-03-05 17:25:00|40697.2|40677.2|40732.2|40712.2|40754.7|40734.7|40680|40660|475
1614965400000|2021-03-05 17:30:00|40734.4|40714.4|40762.2|40742.2|40779.1|40759.1|40709.7|40689.7|391
1614965700000|2021-03-05 17:35:00|40760|40740|40812.2|40792.2|40832.2|40812.2|40750|40730|491
1614966000000|2021-03-05 17:40:00|40816.9|40796.9|40811.9|40791.9|40832.2|40812.2|40757.5|40737.5|396
1614966300000|2021-03-05 17:45:00|40809.7|40789.7|40777.2|40757.2|40809.7|40789.7|40747.2|40727.2|343
1614966600000|2021-03-05 17:50:00|40779.7|40759.7|40735|40715|40789.4|40769.4|40727.5|40707.5|317
1614966900000|2021-03-05 17:55:00|40724.7|40704.7|40796.6|40776.6|40811.9|40791.9|40690|40670|1463
1614967200000|2021-03-05 18:00:00|40791.9|40771.9|40762.2|40742.2|40809.1|40789.1|40726.9|40706.9|719
1614967500000|2021-03-05 18:05:00|40764.4|40744.4|40792.8|40772.8|40802.2|40782.2|40762.2|40742.2|379
1614967800000|2021-03-05 18:10:00|40795|40775|40750.3|40730.3|40797.5|40777.5|40742.8|40722.8|184
1614968100000|2021-03-05 18:15:00|40747.8|40727.8|40797.8|40777.8|40800.3|40780.3|40742.8|40722.8|158
1614968400000|2021-03-05 18:20:00|40800|40780|40762.8|40742.8|40800|40780|40747.8|40727.8|226
1614968700000|2021-03-05 18:25:00|40757.8|40737.8|40797.8|40777.8|40820.3|40800.3|40747.8|40727.8|248
1614969000000|2021-03-05 18:30:00|40800|40780|40797.8|40777.8|40802.8|40782.8|40767.8|40747.8|155
1614969300000|2021-03-05 18:35:00|40800|40780|40804.7|40784.7|40806.9|40786.9|40772.5|40752.5|439
1614969600000|2021-03-05 18:40:00|40806.9|40786.9|40782.2|40762.2|40826.9|40806.9|40777.2|40757.2|218
1614969900000|2021-03-05 18:45:00|40786.9|40766.9|40772.2|40752.2|40809.7|40789.7|40772.2|40752.2|201
1614970200000|2021-03-05 18:50:00|40774.7|40754.7|40767.2|40747.2|40809.7|40789.7|40759.7|40739.7|183
1614970500000|2021-03-05 18:55:00|40769.4|40749.4|40784.7|40764.7|40784.7|40764.7|40762.2|40742.2|126
1614970800000|2021-03-05 19:00:00|40786.9|40766.9|40757.2|40737.2|40802.2|40782.2|40735|40715|349
1614971100000|2021-03-05 19:05:00|40755|40735|40734.7|40714.7|40766|40746|40722.2|40702.2|135
1614971400000|2021-03-05 19:10:00|40737.2|40717.2|40757.2|40737.2|40757.2|40737.2|40722.2|40702.2|58
1614971700000|2021-03-05 19:15:00|40763.8|40743.8|40714.7|40694.7|40767.2|40747.2|40707.2|40687.2|80
1614972000000|2021-03-05 19:20:00|40716.9|40696.9|40757.2|40737.2|40757.2|40737.2|40716.9|40696.9|88
1614972300000|2021-03-05 19:25:00|40755|40735|40764.7|40744.7|40767.2|40747.2|40747.2|40727.2|61
1614972600000|2021-03-05 19:30:00|40764.4|40744.4|40792.2|40772.2|40797.2|40777.2|40759.7|40739.7|106
1614972900000|2021-03-05 19:35:00|40790|40770|40799.7|40779.7|40799.7|40779.7|40782.5|40762.5|123
1614973200000|2021-03-05 19:40:00|40801.9|40781.9|40792.2|40772.2|40817.2|40797.2|40784.7|40764.7|137
1614973500000|2021-03-05 19:45:00|40790|40770|40811.9|40791.9|40812.5|40792.5|40774.7|40754.7|72
1614973800000|2021-03-05 19:50:00|40807.5|40787.5|40827.2|40807.2|40831.6|40811.6|40800|40780|57
1614974100000|2021-03-05 19:55:00|40829.4|40809.4|40862.2|40842.2|40867.2|40847.2|40824.7|40804.7|80
1614974400000|2021-03-05 20:00:00|40864.7|40844.7|40862.2|40842.2|40871.9|40851.9|40837.2|40817.2|118
1614974700000|2021-03-05 20:05:00|40860|40840|40824.7|40804.7|40862.2|40842.2|40824.7|40804.7|53
1614975000000|2021-03-05 20:10:00|40826.9|40806.9|40844.4|40824.4|40847.2|40827.2|40822.2|40802.2|71
1614975300000|2021-03-05 20:15:00|40844.7|40824.7|40845|40825|40874.4|40854.4|40825|40805|75
1614975600000|2021-03-05 20:20:00|40842.8|40822.8|40876.9|40856.9|40881.9|40861.9|40842.2|40822.2|76
1614975900000|2021-03-05 20:25:00|40877.2|40857.2|40855|40835|40887.2|40867.2|40834.7|40814.7|91
1614976200000|2021-03-05 20:30:00|40857.2|40837.2|40861.9|40841.9|40864.4|40844.4|40842.2|40822.2|50
1614976500000|2021-03-05 20:35:00|40862.2|40842.2|40889.7|40869.7|40897.2|40877.2|40859.7|40839.7|95
1614976800000|2021-03-05 20:40:00|40891.9|40871.9|40874.7|40854.7|40892.2|40872.2|40852.2|40832.2|60
1614977100000|2021-03-05 20:45:00|40876.9|40856.9|40877.2|40857.2|40887.2|40867.2|40839.7|40819.7|88
1614977400000|2021-03-05 20:50:00|40882.2|40862.2|40917.5|40897.5|40939.4|40919.4|40869.7|40849.7|184
1614977700000|2021-03-05 20:55:00|40919.7|40899.7|40931.9|40911.9|40932.2|40912.2|40912.2|40892.2|160
1614978000000|2021-03-05 21:00:00|40932.2|40912.2|40944.4|40924.4|40944.7|40924.7|40924.4|40904.4|79
1614978300000|2021-03-05 21:05:00|40944.1|40924.1|40994.4|40974.4|41000|40980|40929.7|40909.7|104
1614978600000|2021-03-05 21:10:00|40994.7|40974.7|40985|40965|40994.7|40974.7|40982.8|40962.8|53
1614978900000|2021-03-05 21:15:00|40982.5|40962.5|40982.2|40962.2|40987.2|40967.2|40982.2|40962.2|25
1614979200000|2021-03-05 21:20:00|40979.7|40959.7|40984.7|40964.7|40987.2|40967.2|40979.7|40959.7|22
1614979500000|2021-03-05 21:25:00|40987.2|40967.2|41069.7|41049.7|41069.7|41049.7|40986.9|40966.9|125
1614979800000|2021-03-05 21:30:00|41067.5|41047.5|41072.2|41052.2|41082.2|41062.2|41027.5|41007.5|77
1614980100000|2021-03-05 21:35:00|41069.7|41049.7|41072.2|41052.2|41072.2|41052.2|41053.8|41033.8|16
1614980400000|2021-03-05 21:40:00|41069.7|41049.7|41094.4|41074.4|41101.9|41081.9|41069.7|41049.7|53
1614980700000|2021-03-05 21:45:00|41101.6|41081.6|41059.7|41039.7|41109.7|41089.7|41059.7|41039.7|70
1614981000000|2021-03-05 21:50:00|41062.2|41042.2|41039.4|41019.4|41075|41055|41039.4|41019.4|34
1614981300000|2021-03-05 21:55:00|41044.4|41024.4|41024.7|41004.7|41077.2|41057.2|41006.9|40986.9|87
1615158000000|2021-03-07 23:00:00|41184.2|41164.2|41479.2|41459.2|41479.2|41459.2|41171.3|41151.3|514
1615158300000|2021-03-07 23:05:00|41477.1|41457.1|41426.7|41406.7|41514.2|41494.2|41421.7|41401.7|277
1615158600000|2021-03-07 23:10:00|41429.2|41409.2|41481.7|41461.7|41509.2|41489.2|41426.7|41406.7|172
1615158900000|2021-03-07 23:15:00|41479.2|41459.2|41458.5|41438.5|41494.2|41474.2|41456|41436|358
1615159200000|2021-03-07 23:20:00|41456.3|41436.3|41531|41511|41533.5|41513.5|41456|41436|140
1615159500000|2021-03-07 23:25:00|41528.8|41508.8|41558.1|41538.1|41558.1|41538.1|41528.5|41508.5|140
1615159800000|2021-03-07 23:30:00|41560.6|41540.6|41601.3|41581.3|41701.7|41681.7|41560.6|41540.6|370
1615160100000|2021-03-07 23:35:00|41596.3|41576.3|41568.8|41548.8|41641.3|41621.3|41549.2|41529.2|132
1615160400000|2021-03-07 23:40:00|41564.2|41544.2|41570.6|41550.6|41570.6|41550.6|41518.8|41498.8|198
1615160700000|2021-03-07 23:45:00|41573.1|41553.1|41498.1|41478.1|41573.1|41553.1|41470.6|41450.6|163
1615161000000|2021-03-07 23:50:00|41488.8|41468.8|41463.1|41443.1|41488.8|41468.8|41443.1|41423.1|86
1615161300000|2021-03-07 23:55:00|41470.6|41450.6|41567.7|41547.7|41568.1|41548.1|41470.2|41450.2|134
1615161600000|2021-03-08 00:00:00|41565.6|41545.6|41551.7|41531.7|41596.3|41576.3|41510.9|41490.9|178
1615161900000|2021-03-08 00:05:00|41551.3|41531.3|41478.1|41458.1|41551.3|41531.3|41470.6|41450.6|186
1615162200000|2021-03-08 00:10:00|41470.6|41450.6|41385.6|41365.6|41470.6|41450.6|41385.6|41365.6|112
1615162500000|2021-03-08 00:15:00|41380.6|41360.6|41331.7|41311.7|41415.6|41395.6|41323.8|41303.8|293
1615162800000|2021-03-08 00:20:00|41335.9|41315.9|41408.8|41388.8|41418.8|41398.8|41335.9|41315.9|139
1615163100000|2021-03-08 00:25:00|41406.3|41386.3|41371.3|41351.3|41408.8|41388.8|41371.3|41351.3|96
1615163400000|2021-03-08 00:30:00|41366.3|41346.3|41406.3|41386.3|41413.8|41393.8|41343.8|41323.8|83
1615163700000|2021-03-08 00:35:00|41397.1|41377.1|41446.3|41426.3|41446.3|41426.3|41383.8|41363.8|75
1615164000000|2021-03-08 00:40:00|41448.4|41428.4|41488|41468|41491.3|41471.3|41441.3|41421.3|185
1615164300000|2021-03-08 00:45:00|41490.5|41470.5|41500.5|41480.5|41565.5|41545.5|41490.5|41470.5|179
1615164600000|2021-03-08 00:50:00|41500.9|41480.9|41455.5|41435.5|41503|41483|41423|41403|159
1615164900000|2021-03-08 00:55:00|41457.7|41437.7|41358|41338|41458|41438|41358|41338|166
1615165200000|2021-03-08 01:00:00|41348.4|41328.4|40993.4|40973.4|41348.4|41328.4|40973.8|40953.8|1274
1615165500000|2021-03-08 01:05:00|40993.8|40973.8|41093.8|41073.8|41133.8|41113.8|40981.3|40961.3|599
1615165800000|2021-03-08 01:10:00|41095.9|41075.9|41041.3|41021.3|41101.3|41081.3|41021.3|41001.3|354
1615166100000|2021-03-08 01:15:00|41043.8|41023.8|40903.8|40883.8|41071.3|41051.3|40891.3|40871.3|626
1615166400000|2021-03-08 01:20:00|40903.4|40883.4|40898.8|40878.8|40950.9|40930.9|40866.3|40846.3|397
1615166700000|2021-03-08 01:25:00|40900.9|40880.9|40950.9|40930.9|40970.5|40950.5|40886.3|40866.3|338
1615167000000|2021-03-08 01:30:00|40953.4|40933.4|40958.4|40938.4|40963.4|40943.4|40873.8|40853.8|410
1615167300000|2021-03-08 01:35:00|40960.9|40940.9|40873.4|40853.4|40960.9|40940.9|40868.8|40848.8|238
1615167600000|2021-03-08 01:40:00|40875.5|40855.5|40890.9|40870.9|40913.4|40893.4|40830.9|40810.9|302
1615167900000|2021-03-08 01:45:00|40893.4|40873.4|40981.3|40961.3|41006.3|40986.3|40890.9|40870.9|312
1615168200000|2021-03-08 01:50:00|40978.8|40958.8|40958.8|40938.8|41010.9|40990.9|40956.3|40936.3|201
1615168500000|2021-03-08 01:55:00|40963.8|40943.8|40903.8|40883.8|40986.3|40966.3|40881.3|40861.3|286
1615168800000|2021-03-08 02:00:00|40906.3|40886.3|40911.3|40891.3|40928.4|40908.4|40891.3|40871.3|186
1615169100000|2021-03-08 02:05:00|40908.8|40888.8|40955.9|40935.9|40966.3|40946.3|40903.8|40883.8|150
1615169400000|2021-03-08 02:10:00|40956.3|40936.3|40861.3|40841.3|40961.3|40941.3|40851.7|40831.7|193
1615169700000|2021-03-08 02:15:00|40863.8|40843.8|40781.3|40761.3|40876.3|40856.3|40776.3|40756.3|248
1615170000000|2021-03-08 02:20:00|40779.2|40759.2|40726.3|40706.3|40806.3|40786.3|40724.2|40704.2|253
1615170300000|2021-03-08 02:25:00|40723.8|40703.8|40756.3|40736.3|40765.9|40745.9|40699.2|40679.2|261
1615170600000|2021-03-08 02:30:00|40753.8|40733.8|40765.5|40745.5|40765.5|40745.5|40638.4|40618.4|472
1615170900000|2021-03-08 02:35:00|40763.4|40743.4|40601.3|40581.3|40763.4|40743.4|40598.4|40578.4|361
1615171200000|2021-03-08 02:40:00|40600.9|40580.9|40585.9|40565.9|40650.9|40630.9|40569.2|40549.2|291
1615171500000|2021-03-08 02:45:00|40583.4|40563.4|40553.8|40533.8|40595.9|40575.9|40493.4|40473.4|468
1615171800000|2021-03-08 02:50:00|40555.9|40535.9|40598.4|40578.4|40628|40608|40550.9|40530.9|247
1615172100000|2021-03-08 02:55:00|40600.9|40580.9|40630.9|40610.9|40635.9|40615.9|40593.4|40573.4|235
1615172400000|2021-03-08 03:00:00|40628.4|40608.4|40530.9|40510.9|40643|40623|40483.4|40463.4|347
1615172700000|2021-03-08 03:05:00|40533.4|40513.4|40448.4|40428.4|40555.9|40535.9|40385.9|40365.9|556
1615173000000|2021-03-08 03:10:00|40446.3|40426.3|40436.3|40416.3|40451.3|40431.3|40388.8|40368.8|333
1615173300000|2021-03-08 03:15:00|40433.8|40413.8|40433.8|40413.8|40476.3|40456.3|40396.3|40376.3|266
1615173600000|2021-03-08 03:20:00|40431.3|40411.3|40298.8|40278.8|40438.4|40418.4|40223|40203|486
1615173900000|2021-03-08 03:25:00|40299.2|40279.2|40274.2|40254.2|40333.8|40313.8|40274.2|40254.2|307
1615174200000|2021-03-08 03:30:00|40274.6|40254.6|40316.3|40296.3|40316.3|40296.3|40256.3|40236.3|133
1615174500000|2021-03-08 03:35:00|40313.8|40293.8|40316.3|40296.3|40328.4|40308.4|40253.8|40233.8|158
1615174800000|2021-03-08 03:40:00|40320.5|40300.5|40276.3|40256.3|40328.8|40308.8|40276.3|40256.3|129
1615175100000|2021-03-08 03:45:00|40274.2|40254.2|40363.4|40343.4|40370.5|40350.5|40271.3|40251.3|140
1615175400000|2021-03-08 03:50:00|40360.5|40340.5|40375.5|40355.5|40392.6|40372.6|40348|40328|144
1615175700000|2021-03-08 03:55:00|40378|40358|40358|40338|40390.5|40370.5|40345.5|40325.5|144
1615176000000|2021-03-08 04:00:00|40360.5|40340.5|40320.5|40300.5|40382.6|40362.6|40310.5|40290.5|92
1615176300000|2021-03-08 04:05:00|40315.5|40295.5|40328|40308|40335.5|40315.5|40305.5|40285.5|109
1615176600000|2021-03-08 04:10:00|40325.5|40305.5|40328|40308|40345.5|40325.5|40315.5|40295.5|57
1615176900000|2021-03-08 04:15:00|40330.5|40310.5|40330.5|40310.5|40340.5|40320.5|40312.6|40292.6|48
1615177200000|2021-03-08 04:20:00|40333|40313|40375.5|40355.5|40378|40358|40333|40313|81
1615177500000|2021-03-08 04:25:00|40375.9|40355.9|40488|40468|40490.5|40470.5|40375.9|40355.9|185
1615177800000|2021-03-08 04:30:00|40485.5|40465.5|40463|40443|40487.6|40467.6|40440.5|40420.5|112
1615178100000|2021-03-08 04:35:00|40460.5|40440.5|40463.4|40443.4|40473|40453|40453|40433|70
1615178400000|2021-03-08 04:40:00|40463|40443|40410.5|40390.5|40465.5|40445.5|40395.5|40375.5|118
1615178700000|2021-03-08 04:45:00|40405.5|40385.5|40358|40338|40405.5|40385.5|40320.5|40300.5|115
1615179000000|2021-03-08 04:50:00|40355.9|40335.9|40305.5|40285.5|40365.9|40345.9|40300.5|40280.5|111
1615179300000|2021-03-08 04:55:00|40303|40283|40343|40323|40345.5|40325.5|40298|40278|63
1615179600000|2021-03-08 05:00:00|40340.5|40320.5|40393|40373|40393|40373|40335.5|40315.5|163
1615179900000|2021-03-08 05:05:00|40390.9|40370.9|40328|40308|40393.4|40373.4|40328|40308|144
1615180200000|2021-03-08 05:10:00|40328.4|40308.4|40283|40263|40343|40323|40278|40258|78
1615180500000|2021-03-08 05:15:00|40278.4|40258.4|40305.9|40285.9|40350.5|40330.5|40265.9|40245.9|128
1615180800000|2021-03-08 05:20:00|40305.5|40285.5|40330.5|40310.5|40350.5|40330.5|40305.5|40285.5|60
1615181100000|2021-03-08 05:25:00|40328|40308|40320.5|40300.5|40333|40313|40300.9|40280.9|115
1615181400000|2021-03-08 05:30:00|40318|40298|40306.3|40286.3|40326.3|40306.3|40121.3|40101.3|717
1615181700000|2021-03-08 05:35:00|40305.9|40285.9|40418.8|40398.8|40428.8|40408.8|40273.8|40253.8|496
1615182000000|2021-03-08 05:40:00|40421.3|40401.3|40376.3|40356.3|40470.9|40450.9|40351.3|40331.3|361
1615182300000|2021-03-08 05:45:00|40378.8|40358.8|40403.8|40383.8|40450.9|40430.9|40361.3|40341.3|326
1615182600000|2021-03-08 05:50:00|40401.3|40381.3|40408.8|40388.8|40463.4|40443.4|40398.8|40378.8|252
1615182900000|2021-03-08 05:55:00|40411.3|40391.3|40366.3|40346.3|40428.8|40408.8|40336.3|40316.3|177
1615183200000|2021-03-08 06:00:00|40366.7|40346.7|40418.8|40398.8|40438.8|40418.8|40339.2|40319.2|311
1615183500000|2021-03-08 06:05:00|40416.3|40396.3|40453.8|40433.8|40501.3|40481.3|40416.3|40396.3|269
1615183800000|2021-03-08 06:10:00|40451.3|40431.3|40361.3|40341.3|40453.8|40433.8|40348.8|40328.8|205
1615184100000|2021-03-08 06:15:00|40359.2|40339.2|40336.3|40316.3|40391.3|40371.3|40336.3|40316.3|202
1615184400000|2021-03-08 06:20:00|40333.8|40313.8|40306.3|40286.3|40348.8|40328.8|40273.8|40253.8|309
1615184700000|2021-03-08 06:25:00|40303.8|40283.8|40296.3|40276.3|40306.3|40286.3|40241.7|40221.7|293
1615185000000|2021-03-08 06:30:00|40298.8|40278.8|40253.8|40233.8|40353.8|40333.8|40223.8|40203.8|323
1615185300000|2021-03-08 06:35:00|40251.3|40231.3|40261.3|40241.3|40270.9|40250.9|40213.8|40193.8|267
1615185600000|2021-03-08 06:40:00|40263.4|40243.4|40198.8|40178.8|40286.3|40266.3|40179.2|40159.2|304
1615185900000|2021-03-08 06:45:00|40196.3|40176.3|40211.7|40191.7|40228.4|40208.4|40173.8|40153.8|413
1615186200000|2021-03-08 06:50:00|40216.3|40196.3|40216.3|40196.3|40244.2|40224.2|40176.3|40156.3|205
1615186500000|2021-03-08 06:55:00|40214.2|40194.2|40226.3|40206.3|40258.8|40238.8|40214.2|40194.2|302
1615186800000|2021-03-08 07:00:00|40221.7|40201.7|40368.8|40348.8|40396.3|40376.3|40208.8|40188.8|287
1615187100000|2021-03-08 07:05:00|40363.8|40343.8|40348.4|40328.4|40410.1|40390.1|40331.3|40311.3|266
1615187400000|2021-03-08 07:10:00|40348.8|40328.8|40391.3|40371.3|40394.2|40374.2|40333.8|40313.8|185
1615187700000|2021-03-08 07:15:00|40388.8|40368.8|40419.2|40399.2|40443.8|40423.8|40386.3|40366.3|152
1615188000000|2021-03-08 07:20:00|40416.7|40396.7|40326.3|40306.3|40431.3|40411.3|40311.3|40291.3|278
1615188300000|2021-03-08 07:25:00|40325.9|40305.9|40321.3|40301.3|40341.3|40321.3|40291.3|40271.3|117
1615188600000|2021-03-08 07:30:00|40323.4|40303.4|40298.8|40278.8|40335.9|40315.9|40276.3|40256.3|106
1615188900000|2021-03-08 07:35:00|40301.3|40281.3|40293.8|40273.8|40311.3|40291.3|40288.8|40268.8|72
1615189200000|2021-03-08 07:40:00|40296.3|40276.3|40303.8|40283.8|40336.3|40316.3|40296.3|40276.3|112
1615189500000|2021-03-08 07:45:00|40301.3|40281.3|40375.9|40355.9|40375.9|40355.9|40293.8|40273.8|118
1615189800000|2021-03-08 07:50:00|40373.4|40353.4|40389.2|40369.2|40406.3|40386.3|40369.2|40349.2|162
1615190100000|2021-03-08 07:55:00|40384.2|40364.2|40414.2|40394.2|40451.3|40431.3|40373.8|40353.8|233
1615190400000|2021-03-08 08:00:00|40418.8|40398.8|40353.8|40333.8|40483.8|40463.8|40353.8|40333.8|358
1615190700000|2021-03-08 08:05:00|40351.7|40331.7|40289.2|40269.2|40376.3|40356.3|40283.8|40263.8|156
1615191000000|2021-03-08 08:10:00|40284.2|40264.2|40348.8|40328.8|40351.3|40331.3|40240.9|40220.9|225
1615191300000|2021-03-08 08:15:00|40353.8|40333.8|40308.8|40288.8|40378.8|40358.8|40301.3|40281.3|95
1615191600000|2021-03-08 08:20:00|40306.7|40286.7|40311.3|40291.3|40373|40353|40306.3|40286.3|119
1615191900000|2021-03-08 08:25:00|40309.2|40289.2|40333.8|40313.8|40348.8|40328.8|40274.2|40254.2|119
1615192200000|2021-03-08 08:30:00|40336.3|40316.3|40328.8|40308.8|40341.3|40321.3|40316.7|40296.7|118
1615192500000|2021-03-08 08:35:00|40341.3|40321.3|40283.8|40263.8|40343.8|40323.8|40241.3|40221.3|226
1615192800000|2021-03-08 08:40:00|40294.2|40274.2|40341.3|40321.3|40346.3|40326.3|40283.8|40263.8|107
1615193100000|2021-03-08 08:45:00|40338.8|40318.8|40388.8|40368.8|40393.8|40373.8|40328.8|40308.8|159
1615193400000|2021-03-08 08:50:00|40391.3|40371.3|40473.8|40453.8|40488.8|40468.8|40381.3|40361.3|190
1615193700000|2021-03-08 08:55:00|40476.3|40456.3|40393.8|40373.8|40516.3|40496.3|40366.3|40346.3|260
1615194000000|2021-03-08 09:00:00|40396.3|40376.3|40263.8|40243.8|40413.8|40393.8|40261.3|40241.3|406
1615194300000|2021-03-08 09:05:00|40258.8|40238.8|40240.9|40220.9|40266.3|40246.3|40191.3|40171.3|281
1615194600000|2021-03-08 09:10:00|40236.3|40216.3|40186.3|40166.3|40278.8|40258.8|40166.3|40146.3|327
1615194900000|2021-03-08 09:15:00|40183.8|40163.8|40176.3|40156.3|40200.9|40180.9|40151.3|40131.3|157
1615195200000|2021-03-08 09:20:00|40175.9|40155.9|40051.3|40031.3|40198.8|40178.8|40048.8|40028.8|355
1615195500000|2021-03-08 09:25:00|40055.9|40035.9|40054.2|40034.2|40088.8|40068.8|39977.1|39957.1|462
1615195800000|2021-03-08 09:30:00|40054.6|40034.6|40154.6|40134.6|40154.6|40134.6|40034.6|40014.6|231
1615196100000|2021-03-08 09:35:00|40149.6|40129.6|40214.6|40194.6|40216.7|40196.7|40120|40100|268
1615196400000|2021-03-08 09:40:00|40214.2|40194.2|40275|40255|40317.1|40297.1|40189.6|40169.6|197
1615196700000|2021-03-08 09:45:00|40274.6|40254.6|40292.1|40272.1|40316.7|40296.7|40244.6|40224.6|141
1615197000000|2021-03-08 09:50:00|40289.6|40269.6|40341.3|40321.3|40343|40323|40248.8|40228.8|137
1615197300000|2021-03-08 09:55:00|40345.9|40325.9|40348.8|40328.8|40431.3|40411.3|40323.8|40303.8|211
1615197600000|2021-03-08 10:00:00|40344.2|40324.2|40303.8|40283.8|40351.3|40331.3|40293.8|40273.8|90
1615197900000|2021-03-08 10:05:00|40308.8|40288.8|40323.8|40303.8|40334.2|40314.2|40293.8|40273.8|98
1615198200000|2021-03-08 10:10:00|40326.3|40306.3|40341.3|40321.3|40356.3|40336.3|40308.8|40288.8|88
1615198500000|2021-03-08 10:15:00|40338.8|40318.8|40331.3|40311.3|40341.3|40321.3|40310.9|40290.9|132
1615198800000|2021-03-08 10:20:00|40333.8|40313.8|40311.3|40291.3|40369.2|40349.2|40303.8|40283.8|125
1615199100000|2021-03-08 10:25:00|40313.8|40293.8|40353.8|40333.8|40358.8|40338.8|40311.3|40291.3|129
1615199400000|2021-03-08 10:30:00|40351.3|40331.3|40448.8|40428.8|40463.8|40443.8|40328.8|40308.8|285
1615199700000|2021-03-08 10:35:00|40451.3|40431.3|40415.9|40395.9|40483.8|40463.8|40401.3|40381.3|199
1615200000000|2021-03-08 10:40:00|40413.8|40393.8|40376.7|40356.7|40413.8|40393.8|40376.7|40356.7|90
1615200300000|2021-03-08 10:45:00|40374.2|40354.2|40426.3|40406.3|40451.3|40431.3|40369.2|40349.2|169
1615200600000|2021-03-08 10:50:00|40423.8|40403.8|40431.3|40411.3|40458.8|40438.8|40411.3|40391.3|126
1615200900000|2021-03-08 10:55:00|40430.5|40410.5|40448.8|40428.8|40448.8|40428.8|40421.7|40401.7|98
1615201200000|2021-03-08 11:00:00|40449.2|40429.2|40508.8|40488.8|40528.8|40508.8|40449.2|40429.2|233
1615201500000|2021-03-08 11:05:00|40510.9|40490.9|40540.5|40520.5|40570.9|40550.9|40496.3|40476.3|250
1615201800000|2021-03-08 11:10:00|40538|40518|40595|40575|40638|40618|40538|40518|279
1615202100000|2021-03-08 11:15:00|40597.1|40577.1|40617.5|40597.5|40630.5|40610.5|40588|40568|237
1615202400000|2021-03-08 11:20:00|40615.5|40595.5|40590.5|40570.5|40628|40608|40548|40528|303
1615202700000|2021-03-08 11:25:00|40588|40568|40708|40688|40735.5|40715.5|40588|40568|427
1615203000000|2021-03-08 11:30:00|40705.9|40685.9|40725.5|40705.5|40738|40718|40690.5|40670.5|249
1615203300000|2021-03-08 11:35:00|40728|40708|40688|40668|40758|40738|40673|40653|156
1615203600000|2021-03-08 11:40:00|40683.8|40663.8|40718|40698|40753|40733|40665.9|40645.9|160
1615203900000|2021-03-08 11:45:00|40720.5|40700.5|40778.4|40758.4|40785.5|40765.5|40718|40698|200
1615204200000|2021-03-08 11:50:00|40765.9|40745.9|40732.9|40712.9|40787.9|40767.9|40730.4|40710.4|254
1615204500000|2021-03-08 11:55:00|40735.4|40715.4|40745.4|40725.4|40757.9|40737.9|40717.9|40697.9|202
1615204800000|2021-03-08 12:00:00|40747.9|40727.9|40757.9|40737.9|40790.4|40770.4|40730.4|40710.4|241
1615205100000|2021-03-08 12:05:00|40760.4|40740.4|40697.9|40677.9|40767.9|40747.9|40690.4|40670.4|206
1615205400000|2021-03-08 12:10:00|40698.4|40678.4|40662.9|40642.9|40717.9|40697.9|40658.4|40638.4|166
1615205700000|2021-03-08 12:15:00|40660.4|40640.4|40648.8|40628.8|40670.4|40650.4|40618.8|40598.8|217
1615206000000|2021-03-08 12:20:00|40646.3|40626.3|40656.3|40636.3|40673.8|40653.8|40641.7|40621.7|151
1615206300000|2021-03-08 12:25:00|40658.8|40638.8|40666.3|40646.3|40698.8|40678.8|40658.8|40638.8|180
1615206600000|2021-03-08 12:30:00|40668.8|40648.8|40758.8|40738.8|40761.3|40741.3|40666.3|40646.3|360
1615206900000|2021-03-08 12:35:00|40771.3|40751.3|40683.8|40663.8|40773.8|40753.8|40682.1|40662.1|202
1615207200000|2021-03-08 12:40:00|40681.7|40661.7|40578.8|40558.8|40683.8|40663.8|40574.2|40554.2|286
1615207500000|2021-03-08 12:45:00|40579.2|40559.2|40551.3|40531.3|40596.3|40576.3|40546.3|40526.3|273
1615207800000|2021-03-08 12:50:00|40553.4|40533.4|40563.4|40543.4|40581.3|40561.3|40551.3|40531.3|230
1615208100000|2021-03-08 12:55:00|40562.9|40542.9|40468.4|40448.4|40580|40560|40450.4|40430.4|570
1615208400000|2021-03-08 13:00:00|40467.9|40447.9|40325.4|40305.4|40467.9|40447.9|40287.9|40267.9|1336
1615208700000|2021-03-08 13:05:00|40330|40310|40326.7|40306.7|40400.4|40380.4|40317.9|40297.9|596
1615209000000|2021-03-08 13:10:00|40339.2|40319.2|40353.8|40333.8|40361.3|40341.3|40261.3|40241.3|725
1615209300000|2021-03-08 13:15:00|40356.3|40336.3|40199.6|40179.6|40356.3|40336.3|40178.8|40158.8|952
1615209600000|2021-03-08 13:20:00|40197.1|40177.1|40222.1|40202.1|40229.6|40209.6|40144.6|40124.6|728
1615209900000|2021-03-08 13:25:00|40226.7|40206.7|40227.1|40207.1|40249.2|40229.2|40207.1|40187.1|321
1615210200000|2021-03-08 13:30:00|40229.6|40209.6|40159.6|40139.6|40242.1|40222.1|40139.6|40119.6|457
1615210500000|2021-03-08 13:35:00|40157.1|40137.1|40147.1|40127.1|40167.1|40147.1|40124.6|40104.6|353
1615210800000|2021-03-08 13:40:00|40144.6|40124.6|40219.6|40199.6|40235|40215|40129.6|40109.6|358
1615211100000|2021-03-08 13:45:00|40221.7|40201.7|40282.1|40262.1|40322.1|40302.1|40212.1|40192.1|445
1615211400000|2021-03-08 13:50:00|40284.6|40264.6|40349.6|40329.6|40364.2|40344.2|40237.1|40217.1|412
1615211700000|2021-03-08 13:55:00|40352.1|40332.1|40370|40350|40419.6|40399.6|40337.5|40317.5|502
1615212000000|2021-03-08 14:00:00|40369.6|40349.6|40452.1|40432.1|40471.7|40451.7|40364.6|40344.6|515
1615212300000|2021-03-08 14:05:00|40454.6|40434.6|40437.1|40417.1|40517.5|40497.5|40417.1|40397.1|498
1615212600000|2021-03-08 14:10:00|40434.6|40414.6|40459.6|40439.6|40467.1|40447.1|40387.1|40367.1|295
1615212900000|2021-03-08 14:15:00|40464.6|40444.6|40489.6|40469.6|40494.2|40474.2|40449.6|40429.6|222
1615213200000|2021-03-08 14:20:00|40492.1|40472.1|40459.2|40439.2|40492.1|40472.1|40405|40385|238
1615213500000|2021-03-08 14:25:00|40467.1|40447.1|40524.6|40504.6|40529.6|40509.6|40462.1|40442.1|307
1615213800000|2021-03-08 14:30:00|40522.5|40502.5|40427.1|40407.1|40522.5|40502.5|40417.1|40397.1|479
1615214100000|2021-03-08 14:35:00|40426.7|40406.7|40497.1|40477.1|40499.6|40479.6|40382.5|40362.5|624
1615214400000|2021-03-08 14:40:00|40492.9|40472.9|40671.3|40651.3|40675.4|40655.4|40477.1|40457.1|988
1615214700000|2021-03-08 14:45:00|40673.3|40653.3|40648.8|40628.8|40691.3|40671.3|40603.3|40583.3|562
1615215000000|2021-03-08 14:50:00|40648.3|40628.3|40571.3|40551.3|40665.8|40645.8|40538.8|40518.8|643
1615215300000|2021-03-08 14:55:00|40573.3|40553.3|40523.8|40503.8|40635.4|40615.4|40508.8|40488.8|690
1615215600000|2021-03-08 15:00:00|40526.7|40506.7|40581.3|40561.3|40628.8|40608.8|40526.7|40506.7|605
1615215900000|2021-03-08 15:05:00|40579.2|40559.2|40586.3|40566.3|40625.4|40605.4|40561.3|40541.3|441
1615216200000|2021-03-08 15:10:00|40583.8|40563.8|40640.8|40620.8|40656.3|40636.3|40583.8|40563.8|514
1615216500000|2021-03-08 15:15:00|40638.8|40618.8|40793.8|40773.8|40803.3|40783.3|40626.7|40606.7|681
1615216800000|2021-03-08 15:20:00|40798.3|40778.3|40805.4|40785.4|40862.5|40842.5|40773.3|40753.3|952
1615217100000|2021-03-08 15:25:00|40807.5|40787.5|40900.4|40880.4|40910.4|40890.4|40807.5|40787.5|710
1615217400000|2021-03-08 15:30:00|40903.3|40883.3|40974.6|40954.6|41049.6|41029.6|40900.4|40880.4|1076
1615217700000|2021-03-08 15:35:00|40977.1|40957.1|40950|40930|41023.7|41003.7|40947.9|40927.9|629
1615218000000|2021-03-08 15:40:00|40947.9|40927.9|40827.9|40807.9|40947.9|40927.9|40802.9|40782.9|677
1615218300000|2021-03-08 15:45:00|40827.5|40807.5|40782.9|40762.9|40865.4|40845.4|40765.4|40745.4|554
1615218600000|2021-03-08 15:50:00|40785|40765|40910.4|40890.4|40930.4|40910.4|40780.4|40760.4|602
1615218900000|2021-03-08 15:55:00|40907.9|40887.9|40920|40900|40947.9|40927.9|40883.3|40863.3|551
1615219200000|2021-03-08 16:00:00|40917.9|40897.9|40905.4|40885.4|40940.4|40920.4|40892.9|40872.9|400
1615219500000|2021-03-08 16:05:00|40903.3|40883.3|40947.9|40927.9|40972.9|40952.9|40897.9|40877.9|330
1615219800000|2021-03-08 16:10:00|40950.4|40930.4|40960.4|40940.4|40980|40960|40920.4|40900.4|237
1615220100000|2021-03-08 16:15:00|40962.5|40942.5|40930|40910|41004.6|40984.6|40917.9|40897.9|466
1615220400000|2021-03-08 16:20:00|40927.9|40907.9|40997.5|40977.5|41000.4|40980.4|40917.9|40897.9|295
1615220700000|2021-03-08 16:25:00|40995.4|40975.4|41018.3|40998.3|41025.4|41005.4|40980.4|40960.4|367
1615221000000|2021-03-08 16:30:00|41017.9|40997.9|41070.4|41050.4|41072.9|41052.9|41000.4|40980.4|442
1615221300000|2021-03-08 16:35:00|41070|41050|40890.4|40870.4|41075.4|41055.4|40888.3|40868.3|657
1615221600000|2021-03-08 16:40:00|40887.9|40867.9|40900.4|40880.4|40929.6|40909.6|40875.4|40855.4|307
1615221900000|2021-03-08 16:45:00|40898.3|40878.3|40855.4|40835.4|40915.4|40895.4|40840.4|40820.4|410
1615222200000|2021-03-08 16:50:00|40850.4|40830.4|40855.4|40835.4|40890.4|40870.4|40835.4|40815.4|332
1615222500000|2021-03-08 16:55:00|40857.5|40837.5|40912.5|40892.5|40950|40930|40850.4|40830.4|531
1615222800000|2021-03-08 17:00:00|40912.9|40892.9|40805.4|40785.4|40930.4|40910.4|40805.4|40785.4|301
1615223100000|2021-03-08 17:05:00|40795|40775|40787.5|40767.5|40805.8|40785.8|40760.4|40740.4|250
1615223400000|2021-03-08 17:10:00|40785.4|40765.4|40785.4|40765.4|40820.4|40800.4|40780.8|40760.8|151
1615223700000|2021-03-08 17:15:00|40783.3|40763.3|40802.5|40782.5|40835.4|40815.4|40762.9|40742.9|200
1615224000000|2021-03-08 17:20:00|40800.4|40780.4|40872.5|40852.5|40877.9|40857.9|40797.9|40777.9|214
1615224300000|2021-03-08 17:25:00|40874.6|40854.6|40917.5|40897.5|40920.4|40900.4|40874.6|40854.6|236
1615224600000|2021-03-08 17:30:00|40917.9|40897.9|40945|40925|40957.5|40937.5|40915.4|40895.4|191
1615224900000|2021-03-08 17:35:00|40947.1|40927.1|40990.4|40970.4|41002.9|40982.9|40940.4|40920.4|251
1615225200000|2021-03-08 17:40:00|40987.9|40967.9|40990.4|40970.4|41035.4|41015.4|40975|40955|227
1615225500000|2021-03-08 17:45:00|40992.9|40972.9|41012.5|40992.5|41024.6|41004.6|40962.9|40942.9|254
1615225800000|2021-03-08 17:50:00|41014.6|40994.6|40965.4|40945.4|41017.5|40997.5|40953.3|40933.3|241
1615226100000|2021-03-08 17:55:00|40967.9|40947.9|40957.9|40937.9|41000.4|40980.4|40887.9|40867.9|1654
1615226400000|2021-03-08 18:00:00|40955.8|40935.8|41020.4|41000.4|41027.9|41007.9|40955.4|40935.4|491
1615226700000|2021-03-08 18:05:00|41017.9|40997.9|41042.9|41022.9|41065.4|41045.4|41008.3|40988.3|178
1615227000000|2021-03-08 18:10:00|41045|41025|41070.4|41050.4|41075.8|41055.8|41015.8|40995.8|203
1615227300000|2021-03-08 18:15:00|41072.5|41052.5|41060.4|41040.4|41075.4|41055.4|41052.9|41032.9|110
1615227600000|2021-03-08 18:20:00|41060.8|41040.8|41077.9|41057.9|41082.9|41062.9|41060.4|41040.4|83
1615227900000|2021-03-08 18:25:00|41080.4|41060.4|41087.5|41067.5|41092.9|41072.9|41067.9|41047.9|118
1615228200000|2021-03-08 18:30:00|41087.9|41067.9|41062.9|41042.9|41090.4|41070.4|41057.9|41037.9|100
1615228500000|2021-03-08 18:35:00|41060.8|41040.8|41045.4|41025.4|41082.9|41062.9|41037.9|41017.9|102
1615228800000|2021-03-08 18:40:00|41043.3|41023.3|41027.9|41007.9|41047.9|41027.9|41020.4|41000.4|95
1615229100000|2021-03-08 18:45:00|41025.4|41005.4|41000.4|40980.4|41030.4|41010.4|40980.4|40960.4|220
1615229400000|2021-03-08 18:50:00|40995.8|40975.8|40950.4|40930.4|40995.8|40975.8|40930.4|40910.4|225
1615229700000|2021-03-08 18:55:00|40948.3|40928.3|40902.9|40882.9|40959.5|40939.5|40900.4|40880.4|143
1615230000000|2021-03-08 19:00:00|40898.7|40878.7|40948.3|40928.3|40948.3|40928.3|40895.4|40875.4|108
1615230300000|2021-03-08 19:05:00|40947.9|40927.9|40970.4|40950.4|40980.4|40960.4|40935.4|40915.4|75
1615230600000|2021-03-08 19:10:00|40968.3|40948.3|40960.4|40940.4|40980.8|40960.8|40955.4|40935.4|72
1615230900000|2021-03-08 19:15:00|40962.5|40942.5|40940.4|40920.4|40985|40965|40937.9|40917.9|51
1615231200000|2021-03-08 19:20:00|40942.9|40922.9|40967.9|40947.9|40980|40960|40935.4|40915.4|65
1615231500000|2021-03-08 19:25:00|40970.4|40950.4|40977|40957|41000.4|40980.4|40970.4|40950.4|29
1615231800000|2021-03-08 19:30:00|40980.4|40960.4|40980.4|40960.4|41000.4|40980.4|40975.4|40955.4|55
1615232100000|2021-03-08 19:35:00|40982.5|40962.5|40925.8|40905.8|40990.4|40970.4|40925.8|40905.8|51
1615232400000|2021-03-08 19:40:00|40927.9|40907.9|40890.4|40870.4|40940.8|40920.8|40887.9|40867.9|60
1615232700000|2021-03-08 19:45:00|40892.9|40872.9|40867.9|40847.9|40902.9|40882.9|40867.9|40847.9|87
1615233000000|2021-03-08 19:50:00|40865.8|40845.8|40897.9|40877.9|40902.9|40882.9|40850.4|40830.4|65
1615233300000|2021-03-08 19:55:00|40895.8|40875.8|40905.4|40885.4|40912.9|40892.9|40895.4|40875.4|44
1615233600000|2021-03-08 20:00:00|40907.5|40887.5|40847.9|40827.9|40907.9|40887.9|40825.4|40805.4|80
1615233900000|2021-03-08 20:05:00|40845.8|40825.8|40837.4|40817.4|40864.5|40844.5|40832.9|40812.9|41
1615234200000|2021-03-08 20:10:00|40835.4|40815.4|40852.4|40832.4|40859.9|40839.9|40815.8|40795.8|70
1615234500000|2021-03-08 20:15:00|40852.9|40832.9|40740.4|40720.4|40857.9|40837.9|40728.3|40708.3|112
1615234800000|2021-03-08 20:20:00|40742.4|40722.4|40773.3|40753.3|40807.9|40787.9|40737.9|40717.9|113
1615235100000|2021-03-08 20:25:00|40771.2|40751.2|40780.4|40760.4|40795.4|40775.4|40765.4|40745.4|55
1615235400000|2021-03-08 20:30:00|40782.4|40762.4|40812.9|40792.9|40835.4|40815.4|40780.4|40760.4|57
1615235700000|2021-03-08 20:35:00|40809.9|40789.9|40807.9|40787.9|40822.9|40802.9|40807.9|40787.9|59
1615236000000|2021-03-08 20:40:00|40805.8|40785.8|40810.4|40790.4|40822.9|40802.9|40790.8|40770.8|84
1615236300000|2021-03-08 20:45:00|40812.4|40792.4|40787.4|40767.4|40817|40797|40779.9|40759.9|33
1615236600000|2021-03-08 20:50:00|40789.5|40769.5|40792.9|40772.9|40812.9|40792.9|40775.4|40755.4|78
1615236900000|2021-03-08 20:55:00|40794.9|40774.9|40752.9|40732.9|40795.4|40775.4|40737.9|40717.9|210
1615237200000|2021-03-08 21:00:00|40750.8|40730.8|40772.4|40752.4|40785.4|40765.4|40750.8|40730.8|51
1615237500000|2021-03-08 21:05:00|40769.9|40749.9|40777.9|40757.9|40782.9|40762.9|40769.9|40749.9|32
1615237800000|2021-03-08 21:10:00|40779.9|40759.9|40785.4|40765.4|40790.4|40770.4|40765.4|40745.4|34
1615238100000|2021-03-08 21:15:00|40787.9|40767.9|40775.8|40755.8|40790.4|40770.4|40775.8|40755.8|15
1615238400000|2021-03-08 21:20:00|40775.4|40755.4|40760.4|40740.4|40775.4|40755.4|40760.4|40740.4|17
1615238700000|2021-03-08 21:25:00|40757.9|40737.9|40757.4|40737.4|40777.9|40757.9|40757.4|40737.4|47
1615239000000|2021-03-08 21:30:00|40759.5|40739.5|40775.4|40755.4|40780.4|40760.4|40757.4|40737.4|41
1615239300000|2021-03-08 21:35:00|40774.9|40754.9|40770.4|40750.4|40775.4|40755.4|40767.9|40747.9|18
1615239600000|2021-03-08 21:40:00|40772.4|40752.4|40765.4|40745.4|40777.9|40757.9|40760.8|40740.8|29
1615239900000|2021-03-08 21:45:00|40762.9|40742.9|40767.4|40747.4|40774.9|40754.9|40755.4|40735.4|41
1615240200000|2021-03-08 21:50:00|40767.9|40747.9|40777.4|40757.4|40780.4|40760.4|40767.4|40747.4|23
1615240500000|2021-03-08 21:55:00|40777.9|40757.9|40767.9|40747.9|40777.9|40757.9|40763.3|40743.3|45
1615244400000|2021-03-08 23:00:00|40787.7|40767.7|40873.3|40853.3|40878.3|40858.3|40758.7|40738.7|88
1615244700000|2021-03-08 23:05:00|40875.3|40855.3|40875.3|40855.3|40875.3|40855.3|40847.8|40827.8|31
1615245000000|2021-03-08 23:10:00|40877.8|40857.8|40917.8|40897.8|40922.8|40902.8|40877.8|40857.8|94
1615245300000|2021-03-08 23:15:00|40922.4|40902.4|40955.3|40935.3|40955.3|40935.3|40920.8|40900.8|44
1615245600000|2021-03-08 23:20:00|40952.8|40932.8|40938.3|40918.3|40969.9|40949.9|40938.3|40918.3|37
1615245900000|2021-03-08 23:25:00|40935.8|40915.8|40947.8|40927.8|40947.8|40927.8|40931.2|40911.2|14
1615246200000|2021-03-08 23:30:00|40949.9|40929.9|40932|40912|40949.9|40929.9|40932|40912|20
1615246500000|2021-03-08 23:35:00|40929.9|40909.9|40937.8|40917.8|40937.8|40917.8|40905.3|40885.3|32
1615246800000|2021-03-08 23:40:00|40932.8|40912.8|40912.8|40892.8|40932.8|40912.8|40912.8|40892.8|13
1615247100000|2021-03-08 23:45:00|40910.3|40890.3|40898.3|40878.3|40917.8|40897.8|40893.3|40873.3|22
1615247400000|2021-03-08 23:50:00|40897.8|40877.8|40902.8|40882.8|40902.8|40882.8|40865.3|40845.3|64
1615247700000|2021-03-08 23:55:00|40910.3|40890.3|40907.8|40887.8|40945.3|40925.3|40907.8|40887.8|37
1615248000000|2021-03-09 00:00:00|40907.4|40887.4|40893.3|40873.3|40920.3|40900.3|40887.8|40867.8|34
1615248300000|2021-03-09 00:05:00|40895.8|40875.8|40890.3|40870.3|40902.8|40882.8|40870.3|40850.3|39
1615248600000|2021-03-09 00:10:00|40892.8|40872.8|40922.8|40902.8|40924.9|40904.9|40887.8|40867.8|50
1615248900000|2021-03-09 00:15:00|40927.8|40907.8|40910.3|40890.3|40935.3|40915.3|40910.3|40890.3|32
1615249200000|2021-03-09 00:20:00|40904.9|40884.9|40890.3|40870.3|40917.8|40897.8|40890.3|40870.3|16
1615249500000|2021-03-09 00:25:00|40892.4|40872.4|40847.8|40827.8|40894.9|40874.9|40837.8|40817.8|50
1615249800000|2021-03-09 00:30:00|40845.8|40825.8|40825.3|40805.3|40875.3|40855.3|40815.3|40795.3|82
1615250100000|2021-03-09 00:35:00|40823.3|40803.3|40830.3|40810.3|40832.8|40812.8|40805.3|40785.3|47
1615250400000|2021-03-09 00:40:00|40832.8|40812.8|40837.8|40817.8|40840.3|40820.3|40807.8|40787.8|62
1615250700000|2021-03-09 00:45:00|40832.8|40812.8|40887.8|40867.8|40910.3|40890.3|40817.8|40797.8|82
1615251000000|2021-03-09 00:50:00|40885.3|40865.3|40902.8|40882.8|40905.3|40885.3|40870.3|40850.3|39
1615251300000|2021-03-09 00:55:00|40904.9|40884.9|40909.5|40889.5|40914|40894|40885.3|40865.3|48
1615251600000|2021-03-09 01:00:00|40907.4|40887.4|40812.8|40792.8|40929.9|40909.9|40780.3|40760.3|548
1615251900000|2021-03-09 01:05:00|40817.8|40797.8|40757.8|40737.8|40902.8|40882.8|40757.8|40737.8|448
1615252200000|2021-03-09 01:10:00|40762.4|40742.4|40735.3|40715.3|40772.8|40752.8|40685.3|40665.3|424
1615252500000|2021-03-09 01:15:00|40734.9|40714.9|40697.8|40677.8|40743.3|40723.3|40685.3|40665.3|290
1615252800000|2021-03-09 01:20:00|40698.3|40678.3|40695.3|40675.3|40753.3|40733.3|40685.3|40665.3|166
1615253100000|2021-03-09 01:25:00|40691.2|40671.2|40630.3|40610.3|40691.2|40671.2|40622.8|40602.8|197
1615253400000|2021-03-09 01:30:00|40625.8|40605.8|40534.9|40514.9|40660.3|40640.3|40532.8|40512.8|234
1615253700000|2021-03-09 01:35:00|40532.8|40512.8|40555.3|40535.3|40600.3|40580.3|40510.3|40490.3|326
1615254000000|2021-03-09 01:40:00|40557.8|40537.8|40528.3|40508.3|40582.8|40562.8|40522.8|40502.8|136
1615254300000|2021-03-09 01:45:00|40527.8|40507.8|40542.8|40522.8|40587.8|40567.8|40518.7|40498.7|265
1615254600000|2021-03-09 01:50:00|40537.8|40517.8|40585.3|40565.3|40585.3|40565.3|40517.8|40497.8|131
1615254900000|2021-03-09 01:55:00|40590.3|40570.3|40557.8|40537.8|40594.9|40574.9|40543.3|40523.3|210
1615255200000|2021-03-09 02:00:00|40560.3|40540.3|40707.8|40687.8|40710.3|40690.3|40557.8|40537.8|301
1615255500000|2021-03-09 02:05:00|40705.3|40685.3|40727.8|40707.8|40792.8|40772.8|40680.8|40660.8|272
1615255800000|2021-03-09 02:10:00|40722.8|40702.8|40742.8|40722.8|40767.8|40747.8|40705.3|40685.3|255
1615256100000|2021-03-09 02:15:00|40740.3|40720.3|40777.8|40757.8|40784.9|40764.9|40737.8|40717.8|127
1615256400000|2021-03-09 02:20:00|40780.3|40760.3|40742.8|40722.8|40782.8|40762.8|40735.3|40715.3|111
1615256700000|2021-03-09 02:25:00|40740.3|40720.3|40750.3|40730.3|40763.3|40743.3|40722.8|40702.8|87
1615257000000|2021-03-09 02:30:00|40752.8|40732.8|40702.8|40682.8|40837.8|40817.8|40690.3|40670.3|268
1615257300000|2021-03-09 02:35:00|40700.3|40680.3|40672.8|40652.8|40700.3|40680.3|40640.3|40620.3|185
1615257600000|2021-03-09 02:40:00|40668.7|40648.7|40692.8|40672.8|40702.8|40682.8|40615.3|40595.3|202
1615257900000|2021-03-09 02:45:00|40695.3|40675.3|40715.3|40695.3|40732.4|40712.4|40650.3|40630.3|190
1615258200000|2021-03-09 02:50:00|40720.3|40700.3|40800.3|40780.3|40800.3|40780.3|40710.3|40690.3|216
1615258500000|2021-03-09 02:55:00|40802.8|40782.8|40817.8|40797.8|40832.8|40812.8|40785.8|40765.8|137
1615258800000|2021-03-09 03:00:00|40820.3|40800.3|40775.3|40755.3|40827.8|40807.8|40775.3|40755.3|129
1615259100000|2021-03-09 03:05:00|40772.8|40752.8|40857.8|40837.8|40857.8|40837.8|40772.8|40752.8|155
1615259400000|2021-03-09 03:10:00|40855.3|40835.3|40925.3|40905.3|40937.8|40917.8|40837.8|40817.8|310
1615259700000|2021-03-09 03:15:00|40922.8|40902.8|40950.3|40930.3|40980.3|40960.3|40910.8|40890.8|224
1615260000000|2021-03-09 03:20:00|40952.8|40932.8|40982.8|40962.8|40995.3|40975.3|40945.3|40925.3|257
1615260300000|2021-03-09 03:25:00|40985.3|40965.3|41067.8|41047.8|41104.9|41084.9|40985.3|40965.3|414
1615260600000|2021-03-09 03:30:00|41060.3|41040.3|41212.8|41192.8|41215.3|41195.3|41047.8|41027.8|320
1615260900000|2021-03-09 03:35:00|41210.3|41190.3|41185.3|41165.3|41213.2|41193.2|41152.8|41132.8|160
1615261200000|2021-03-09 03:40:00|41187.8|41167.8|41120.3|41100.3|41187.8|41167.8|41107.8|41087.8|173
1615261500000|2021-03-09 03:45:00|41122.8|41102.8|41102.8|41082.8|41127.8|41107.8|41079.9|41059.9|123
1615261800000|2021-03-09 03:50:00|41100.3|41080.3|41130.3|41110.3|41172.8|41152.8|41095.3|41075.3|212
1615262100000|2021-03-09 03:55:00|41132.8|41112.8|41130.3|41110.3|41140.3|41120.3|41117.8|41097.8|74
1615262400000|2021-03-09 04:00:00|41132.4|41112.4|41162.8|41142.8|41167.8|41147.8|41132.4|41112.4|61
1615262700000|2021-03-09 04:05:00|41162.4|41142.4|41169.9|41149.9|41185.7|41165.7|41147.8|41127.8|88
1615263000000|2021-03-09 04:10:00|41167.8|41147.8|41130.3|41110.3|41185.3|41165.3|41130.3|41110.3|84
1615263300000|2021-03-09 04:15:00|41132.8|41112.8|41115.3|41095.3|41135.3|41115.3|41095.3|41075.3|166
1615263600000|2021-03-09 04:20:00|41117.8|41097.8|41115.3|41095.3|41125.3|41105.3|41113.2|41093.2|36
1615263900000|2021-03-09 04:25:00|41113.2|41093.2|41117.8|41097.8|41125.3|41105.3|41095.3|41075.3|65
1615264200000|2021-03-09 04:30:00|41117.4|41097.4|41123.2|41103.2|41130.3|41110.3|41114.9|41094.9|34
1615264500000|2021-03-09 04:35:00|41122.8|41102.8|41120.3|41100.3|41135.3|41115.3|41115.3|41095.3|47
1615264800000|2021-03-09 04:40:00|41117.8|41097.8|41110.3|41090.3|41120.3|41100.3|41100.3|41080.3|46
1615265100000|2021-03-09 04:45:00|41115.3|41095.3|41125.3|41105.3|41145.3|41125.3|41105.3|41085.3|58
1615265400000|2021-03-09 04:50:00|41135.3|41115.3|41135.3|41115.3|41150.3|41130.3|41130.3|41110.3|56
1615265700000|2021-03-09 04:55:00|41133.2|41113.2|41120.7|41100.7|41142.8|41122.8|41120.3|41100.3|49
1615266000000|2021-03-09 05:00:00|41122.8|41102.8|41078.2|41058.2|41162.8|41142.8|41075.3|41055.3|136
1615266300000|2021-03-09 05:05:00|41077.8|41057.8|41002.8|40982.8|41077.8|41057.8|40982.8|40962.8|260
1615266600000|2021-03-09 05:10:00|41005.3|40985.3|41125.3|41105.3|41125.3|41105.3|41005.3|40985.3|113
1615266900000|2021-03-09 05:15:00|41125.7|41105.7|41102.8|41082.8|41142.8|41122.8|41102.8|41082.8|60
1615267200000|2021-03-09 05:20:00|41100.3|41080.3|41022.8|41002.8|41102.8|41082.8|41022.8|41002.8|92
1615267500000|2021-03-09 05:25:00|41022.3|41002.3|41054.8|41034.8|41072.3|41052.3|40992.3|40972.3|142
1615267800000|2021-03-09 05:30:00|41052.8|41032.8|40972.8|40952.8|41052.8|41032.8|40937.8|40917.8|242
1615268100000|2021-03-09 05:35:00|40968.2|40948.2|40897.8|40877.8|40968.2|40948.2|40865.7|40845.7|218
1615268400000|2021-03-09 05:40:00|40897.3|40877.3|40933.2|40913.2|40962.8|40942.8|40870.3|40850.3|175
1615268700000|2021-03-09 05:45:00|40932.8|40912.8|40925.3|40905.3|40984.8|40964.8|40925.3|40905.3|138
1615269000000|2021-03-09 05:50:00|40922.8|40902.8|40862.8|40842.8|40932.8|40912.8|40847.8|40827.8|179
1615269300000|2021-03-09 05:55:00|40865.3|40845.3|40762.8|40742.8|40878.2|40858.2|40737.8|40717.8|348
1615269600000|2021-03-09 06:00:00|40760.3|40740.3|40760.3|40740.3|40781.9|40761.9|40708.2|40688.2|404
1615269900000|2021-03-09 06:05:00|40757.8|40737.8|40695.7|40675.7|40757.8|40737.8|40672.8|40652.8|336
1615270200000|2021-03-09 06:10:00|40695.3|40675.3|40647.8|40627.8|40732.8|40712.8|40630.3|40610.3|375
1615270500000|2021-03-09 06:15:00|40648.2|40628.2|40690.3|40670.3|40712.8|40692.8|40642.8|40622.8|202
1615270800000|2021-03-09 06:20:00|40689.8|40669.8|40592.8|40572.8|40702.8|40682.8|40592.8|40572.8|172
1615271100000|2021-03-09 06:25:00|40595.3|40575.3|40377.8|40357.8|40602.8|40582.8|40339.8|40319.8|769
1615271400000|2021-03-09 06:30:00|40375.3|40355.3|40530.3|40510.3|40555.3|40535.3|40357.8|40337.8|431
1615271700000|2021-03-09 06:35:00|40534.8|40514.8|40500.3|40480.3|40592.8|40572.8|40500.3|40480.3|210
1615272000000|2021-03-09 06:40:00|40495.3|40475.3|40440.3|40420.3|40525.3|40505.3|40437.8|40417.8|212
1615272300000|2021-03-09 06:45:00|40442.8|40422.8|40435.3|40415.3|40494.8|40474.8|40435.3|40415.3|239
1615272600000|2021-03-09 06:50:00|40437.3|40417.3|40370.3|40350.3|40442.8|40422.8|40352.8|40332.8|303
1615272900000|2021-03-09 06:55:00|40372.8|40352.8|40305.3|40285.3|40383.7|40363.7|40295.3|40275.3|388
1615273200000|2021-03-09 07:00:00|40307.3|40287.3|40140.3|40120.3|40310.3|40290.3|40127.3|40107.3|666
1615273500000|2021-03-09 07:05:00|40142.8|40122.8|40207.8|40187.8|40250.3|40230.3|40132.8|40112.8|347
1615273800000|2021-03-09 07:10:00|40207.3|40187.3|40247.8|40227.8|40268.2|40248.2|40185.3|40165.3|219
1615274100000|2021-03-09 07:15:00|40245.7|40225.7|40277.8|40257.8|40309.8|40289.8|40245.3|40225.3|267
1615274400000|2021-03-09 07:20:00|40280.3|40260.3|40187.3|40167.3|40280.3|40260.3|40175.3|40155.3|359
1615274700000|2021-03-09 07:25:00|40185.3|40165.3|40227.8|40207.8|40249.4|40229.4|40155.3|40135.3|229
1615275000000|2021-03-09 07:30:00|40228.2|40208.2|40142.8|40122.8|40230.3|40210.3|40140.3|40120.3|218
1615275300000|2021-03-09 07:35:00|40144.8|40124.8|40173.7|40153.7|40196.2|40176.2|40116.2|40096.2|342
1615275600000|2021-03-09 07:40:00|40171.2|40151.2|40166.2|40146.2|40181.2|40161.2|40145.7|40125.7|180
1615275900000|2021-03-09 07:45:00|40168.7|40148.7|40233.7|40213.7|40237.8|40217.8|40141.2|40121.2|169
1615276200000|2021-03-09 07:50:00|40238.2|40218.2|40215.3|40195.3|40278.2|40258.2|40215.3|40195.3|271
1615276500000|2021-03-09 07:55:00|40212.8|40192.8|40290.3|40270.3|40335.3|40315.3|40210.3|40190.3|244
1615276800000|2021-03-09 08:00:00|40285.3|40265.3|40220.3|40200.3|40300.3|40280.3|40220.3|40200.3|390
1615277100000|2021-03-09 08:05:00|40214.8|40194.8|40140.7|40120.7|40215.3|40195.3|40123.7|40103.7|405
1615277400000|2021-03-09 08:10:00|40136.2|40116.2|40126.2|40106.2|40168.2|40148.2|40111.2|40091.2|288
1615277700000|2021-03-09 08:15:00|40125.7|40105.7|40108.7|40088.7|40205.7|40185.7|40090.7|40070.7|410
1615278000000|2021-03-09 08:20:00|40110.7|40090.7|40173.2|40153.2|40184.4|40164.4|40102.8|40082.8|224
1615278300000|2021-03-09 08:25:00|40178.2|40158.2|40198.2|40178.2|40211.2|40191.2|40138.2|40118.2|234
1615278600000|2021-03-09 08:30:00|40200.7|40180.7|40362.3|40342.3|40378.2|40358.2|40200.7|40180.7|436
1615278900000|2021-03-09 08:35:00|40360.3|40340.3|40383.2|40363.2|40438.2|40418.2|40350.7|40330.7|467
1615279200000|2021-03-09 08:40:00|40388.2|40368.2|40268.2|40248.2|40388.2|40368.2|40265.7|40245.7|246
1615279500000|2021-03-09 08:45:00|40263.2|40243.2|40308.2|40288.2|40333.2|40313.2|40228.2|40208.2|291
1615279800000|2021-03-09 08:50:00|40306.2|40286.2|40363.2|40343.2|40388.2|40368.2|40298.2|40278.2|168
1615280100000|2021-03-09 08:55:00|40365.7|40345.7|40383.2|40363.2|40450.3|40430.3|40365.7|40345.7|229
1615280400000|2021-03-09 09:00:00|40386.2|40366.2|40485.7|40465.7|40523.2|40503.2|40368.2|40348.2|365
1615280700000|2021-03-09 09:05:00|40480.7|40460.7|40473.2|40453.2|40580.3|40560.3|40455.7|40435.7|389
1615281000000|2021-03-09 09:10:00|40478.2|40458.2|40510.7|40490.7|40524.8|40504.8|40468.2|40448.2|308
1615281300000|2021-03-09 09:15:00|40513.2|40493.2|40385.7|40365.7|40530.3|40510.3|40368.2|40348.2|327
1615281600000|2021-03-09 09:20:00|40388.2|40368.2|40343.7|40323.7|40420.7|40400.7|40315.7|40295.7|258
1615281900000|2021-03-09 09:25:00|40345.7|40325.7|40333.2|40313.2|40353.2|40333.2|40265.7|40245.7|222
1615282200000|2021-03-09 09:30:00|40335.7|40315.7|40363.2|40343.2|40402.8|40382.8|40335.7|40315.7|204
1615282500000|2021-03-09 09:35:00|40365.3|40345.3|40452.3|40432.3|40459.4|40439.4|40363.2|40343.2|170
1615282800000|2021-03-09 09:40:00|40454.8|40434.8|40452.8|40432.8|40485.7|40465.7|40448.2|40428.2|144
1615283100000|2021-03-09 09:45:00|40447.8|40427.8|40408.2|40388.2|40460.7|40440.7|40393.2|40373.2|118
1615283400000|2021-03-09 09:50:00|40413.2|40393.2|40388.2|40368.2|40476.2|40456.2|40388.2|40368.2|148
1615283700000|2021-03-09 09:55:00|40403.2|40383.2|40422.8|40402.8|40433.2|40413.2|40384.1|40364.1|85
1615284000000|2021-03-09 10:00:00|40425.3|40405.3|40473.2|40453.2|40532.8|40512.8|40425.3|40405.3|161
1615284300000|2021-03-09 10:05:00|40470.7|40450.7|40467.7|40447.7|40492.7|40472.7|40450.7|40430.7|133
1615284600000|2021-03-09 10:10:00|40457.7|40437.7|40407.7|40387.7|40465.2|40445.2|40405.2|40385.2|144
1615284900000|2021-03-09 10:15:00|40410.2|40390.2|40317.7|40297.7|40432.7|40412.7|40300.2|40280.2|173
1615285200000|2021-03-09 10:20:00|40315.2|40295.2|40360.2|40340.2|40382.7|40362.7|40307.7|40287.7|151
1615285500000|2021-03-09 10:25:00|40347.7|40327.7|40312.7|40292.7|40354.8|40334.8|40290.2|40270.2|158
1615285800000|2021-03-09 10:30:00|40310.2|40290.2|40357.7|40337.7|40367.3|40347.3|40310.2|40290.2|115
1615286100000|2021-03-09 10:35:00|40360.2|40340.2|40327.7|40307.7|40367.7|40347.7|40325.2|40305.2|115
1615286400000|2021-03-09 10:40:00|40325.2|40305.2|40308.2|40288.2|40344.8|40324.8|40302.7|40282.7|113
1615286700000|2021-03-09 10:45:00|40307.7|40287.7|40265.2|40245.2|40325.2|40305.2|40245.2|40225.2|175
1615287000000|2021-03-09 10:50:00|40267.3|40247.3|40337.7|40317.7|40347.7|40327.7|40267.3|40247.3|145
1615287300000|2021-03-09 10:55:00|40337.3|40317.3|40235.2|40215.2|40337.3|40317.3|40220.2|40200.2|207
1615287600000|2021-03-09 11:00:00|40235.7|40215.7|40297.7|40277.7|40297.7|40277.7|40235.7|40215.7|102
1615287900000|2021-03-09 11:05:00|40300.2|40280.2|40355.7|40335.7|40367.7|40347.7|40257.7|40237.7|207
1615288200000|2021-03-09 11:10:00|40357.7|40337.7|40397.7|40377.7|40429.8|40409.8|40357.7|40337.7|232
1615288500000|2021-03-09 11:15:00|40399.8|40379.8|40432.7|40412.7|40432.7|40412.7|40372.7|40352.7|112
1615288800000|2021-03-09 11:20:00|40434.8|40414.8|40454.8|40434.8|40463.2|40443.2|40405.2|40385.2|216
1615289100000|2021-03-09 11:25:00|40452.7|40432.7|40450.2|40430.2|40477.7|40457.7|40420.2|40400.2|153
1615289400000|2021-03-09 11:30:00|40452.7|40432.7|40417.7|40397.7|40462.7|40442.7|40412.7|40392.7|118
1615289700000|2021-03-09 11:35:00|40415.2|40395.2|40380.2|40360.2|40417.7|40397.7|40376.1|40356.1|154
1615290000000|2021-03-09 11:40:00|40378.2|40358.2|40397.7|40377.7|40408.2|40388.2|40373.2|40353.2|84
1615290300000|2021-03-09 11:45:00|40402.7|40382.7|40465.2|40445.2|40467.3|40447.3|40395.2|40375.2|187
1615290600000|2021-03-09 11:50:00|40463.2|40443.2|40462.7|40442.7|40484.8|40464.8|40444.8|40424.8|189
1615290900000|2021-03-09 11:55:00|40459.8|40439.8|40489.8|40469.8|40504.8|40484.8|40455.2|40435.2|184
1615291200000|2021-03-09 12:00:00|40485.2|40465.2|40470.2|40450.2|40507.3|40487.3|40448.2|40428.2|164
1615291500000|2021-03-09 12:05:00|40467.7|40447.7|40410.7|40390.7|40472.7|40452.7|40402.7|40382.7|236
1615291800000|2021-03-09 12:10:00|40410.2|40390.2|40420.2|40400.2|40447.7|40427.7|40375.2|40355.2|232
1615292100000|2021-03-09 12:15:00|40422.7|40402.7|40315.2|40295.2|40427.7|40407.7|40312.7|40292.7|213
1615292400000|2021-03-09 12:20:00|40312.7|40292.7|40292.7|40272.7|40317.7|40297.7|40215.2|40195.2|390
1615292700000|2021-03-09 12:25:00|40287.7|40267.7|40310.2|40290.2|40322.7|40302.7|40267.7|40247.7|189
1615293000000|2021-03-09 12:30:00|40312.3|40292.3|40300.2|40280.2|40330.2|40310.2|40292.7|40272.7|400
1615293300000|2021-03-09 12:35:00|40297.7|40277.7|40348.2|40328.2|40350.2|40330.2|40255.2|40235.2|239
1615293600000|2021-03-09 12:40:00|40350.2|40330.2|40332.7|40312.7|40375.7|40355.7|40332.7|40312.7|249
1615293900000|2021-03-09 12:45:00|40330.7|40310.7|40323.2|40303.2|40342.7|40322.7|40315.2|40295.2|116
1615294200000|2021-03-09 12:50:00|40322.7|40302.7|40317.7|40297.7|40332.7|40312.7|40313.2|40293.2|161
1615294500000|2021-03-09 12:55:00|40320.2|40300.2|40349.3|40329.3|40356.8|40336.8|40317.7|40297.7|375
1615294800000|2021-03-09 13:00:00|40347.3|40327.3|40312.7|40292.7|40449.3|40429.3|40292.7|40272.7|1028
1615295100000|2021-03-09 13:05:00|40310.7|40290.7|40290.2|40270.2|40325.7|40305.7|40217|40197|1043
1615295400000|2021-03-09 13:10:00|40289.8|40269.8|40267.7|40247.7|40295.2|40275.2|40248.2|40228.2|331
1615295700000|2021-03-09 13:15:00|40262.7|40242.7|40028.2|40008.2|40265.2|40245.2|40024.1|40004.1|1127
1615296000000|2021-03-09 13:20:00|40033.6|40013.6|40014.1|39994.1|40066.1|40046.1|39973.2|39953.2|988
1615296300000|2021-03-09 13:25:00|40012|39992|39756.1|39736.1|40012|39992|39753.6|39733.6|1345
1615296600000|2021-03-09 13:30:00|39761.1|39741.1|39946.1|39926.1|39953.6|39933.6|39731.1|39711.1|1296
1615296900000|2021-03-09 13:35:00|39948.6|39928.6|39951.1|39931.1|39998.2|39978.2|39901.1|39881.1|728
1615297200000|2021-03-09 13:40:00|39953.6|39933.6|40056.1|40036.1|40061.1|40041.1|39938.2|39918.2|805
1615297500000|2021-03-09 13:45:00|40055.7|40035.7|40066.1|40046.1|40066.1|40046.1|39978.2|39958.2|505
1615297800000|2021-03-09 13:50:00|40068.6|40048.6|40148.6|40128.6|40173.6|40153.6|40018.6|39998.6|623
1615298100000|2021-03-09 13:55:00|40143.6|40123.6|40118.6|40098.6|40181.1|40161.1|40116.6|40096.6|463
1615298400000|2021-03-09 14:00:00|40120.7|40100.7|40046.1|40026.1|40123.6|40103.6|40016.6|39996.6|775
1615298700000|2021-03-09 14:05:00|40044.1|40024.1|39998.6|39978.6|40075.7|40055.7|39998.6|39978.6|366
1615299000000|2021-03-09 14:10:00|39996.1|39976.1|40049.1|40029.1|40059.1|40039.1|39994.1|39974.1|315
1615299300000|2021-03-09 14:15:00|40051.6|40031.6|39984.5|39964.5|40094.5|40074.5|39977|39957|509
1615299600000|2021-03-09 14:20:00|39987.5|39967.5|39962|39942|40024.5|40004.5|39944.5|39924.5|376
1615299900000|2021-03-09 14:25:00|39964.5|39944.5|39909.5|39889.5|39979.5|39959.5|39907|39887|421
1615300200000|2021-03-09 14:30:00|39912|39892|40062|40042|40062|40042|39867|39847|1046
1615300500000|2021-03-09 14:35:00|40059.5|40039.5|40042|40022|40117|40097|40007.5|39987.5|625
1615300800000|2021-03-09 14:40:00|40046.1|40026.1|39937|39917|40046.6|40026.6|39934.1|39914.1|740
1615301100000|2021-03-09 14:45:00|39935|39915|39992|39972|40007|39987|39907|39887|571
1615301400000|2021-03-09 14:50:00|39994.5|39974.5|40059.5|40039.5|40087|40067|39980|39960|603
1615301700000|2021-03-09 14:55:00|40062|40042|40070|40050|40129.1|40109.1|40049.5|40029.5|602
1615302000000|2021-03-09 15:00:00|40072|40052|40091.6|40071.6|40114.1|40094.1|40014.5|39994.5|506
1615302300000|2021-03-09 15:05:00|40093.6|40073.6|40202|40182|40224.1|40204.1|40082|40062|852
1615302600000|2021-03-09 15:10:00|40204.5|40184.5|40122|40102|40222|40202|40107|40087|600
1615302900000|2021-03-09 15:15:00|40126.1|40106.1|40142|40122|40177|40157|40114.5|40094.5|378
1615303200000|2021-03-09 15:20:00|40144.1|40124.1|40126.6|40106.6|40149.5|40129.5|40067.5|40047.5|478
1615303500000|2021-03-09 15:25:00|40127|40107|40074.1|40054.1|40156.6|40136.6|40069.5|40049.5|456
1615303800000|2021-03-09 15:30:00|40076.6|40056.6|40058|40038|40097|40077|39970.5|39950.5|664
1615304100000|2021-03-09 15:35:00|40055.9|40035.9|40032|40012|40063|40043|39998|39978|305
1615304400000|2021-03-09 15:40:00|40031.6|40011.6|40063|40043|40097.5|40077.5|40027.5|40007.5|266
1615304700000|2021-03-09 15:45:00|40065|40045|39993|39973|40080.9|40060.9|39968|39948|380
1615305000000|2021-03-09 15:50:00|39988|39968|39980.5|39960.5|40033|40013|39968|39948|275
1615305300000|2021-03-09 15:55:00|39982.5|39962.5|39973|39953|40028|40008|39970.5|39950.5|266
1615305600000|2021-03-09 16:00:00|39970.5|39950.5|39993|39973|40007.5|39987.5|39938.4|39918.4|363
1615305900000|2021-03-09 16:05:00|39990.5|39970.5|40003|39983|40017|39997|39975.5|39955.5|216
1615306200000|2021-03-09 16:10:00|40000.9|39980.9|39983|39963|40025.5|40005.5|39980.5|39960.5|316
1615306500000|2021-03-09 16:15:00|39985.5|39965.5|39962|39942|39985.5|39965.5|39938|39918|493
1615306800000|2021-03-09 16:20:00|39964.5|39944.5|39937|39917|39979.5|39959.5|39937|39917|173
1615307100000|2021-03-09 16:25:00|39949.1|39929.1|39892.5|39872.5|39986.6|39966.6|39892.5|39872.5|264
1615307400000|2021-03-09 16:30:00|39888|39868|39932.5|39912.5|39944.1|39924.1|39887|39867|336
1615307700000|2021-03-09 16:35:00|39930.5|39910.5|39922|39902|39961.6|39941.6|39919.5|39899.5|264
1615308000000|2021-03-09 16:40:00|39922.5|39902.5|39899.5|39879.5|39929.5|39909.5|39887.5|39867.5|249
1615308300000|2021-03-09 16:45:00|39904.1|39884.1|39857|39837|39926.1|39906.1|39837|39817|493
1615308600000|2021-03-09 16:50:00|39859.5|39839.5|39947|39927|39959.5|39939.5|39859.5|39839.5|382
1615308900000|2021-03-09 16:55:00|39949.1|39929.1|39932|39912|39988.6|39968.6|39924.5|39904.5|362
1615309200000|2021-03-09 17:00:00|39934.1|39914.1|39964.5|39944.5|39977|39957|39877|39857|251
1615309500000|2021-03-09 17:05:00|39967|39947|39896.6|39876.6|39967|39947|39892|39872|188
1615309800000|2021-03-09 17:10:00|39898.6|39878.6|39956.6|39936.6|39959.1|39939.1|39892|39872|256
1615310100000|2021-03-09 17:15:00|39954.1|39934.1|39962|39942|39998.1|39978.1|39954.1|39934.1|173
1615310400000|2021-03-09 17:20:00|39959.5|39939.5|40002|39982|40008.6|39988.6|39942|39922|239
1615310700000|2021-03-09 17:25:00|40004.5|39984.5|40039.5|40019.5|40049.5|40029.5|40004.5|39984.5|417
1615311000000|2021-03-09 17:30:00|40044.5|40024.5|40029.1|40009.1|40054.1|40034.1|40007|39987|175
1615311300000|2021-03-09 17:35:00|40031.1|40011.1|40072.5|40052.5|40074.1|40054.1|40031.1|40011.1|197
1615311600000|2021-03-09 17:40:00|40080.6|40060.6|40054.5|40034.5|40082.5|40062.5|40047|40027|215
1615311900000|2021-03-09 17:45:00|40054.1|40034.1|40074.5|40054.5|40099.1|40079.1|40050|40030|196
1615312200000|2021-03-09 17:50:00|40076.6|40056.6|40097|40077|40104.5|40084.5|40076.6|40056.6|220
1615312500000|2021-03-09 17:55:00|40094.5|40074.5|40111.1|40091.1|40121.6|40101.6|40057|40037|1065
1615312800000|2021-03-09 18:00:00|40107|40087|40166.6|40146.6|40198.6|40178.6|40087|40067|481
1615313100000|2021-03-09 18:05:00|40164.5|40144.5|40156.6|40136.6|40172|40152|40144.5|40124.5|115
1615313400000|2021-03-09 18:10:00|40152|40132|40122|40102|40152|40132|40117|40097|135
1615313700000|2021-03-09 18:15:00|40120|40100|40132|40112|40134.5|40114.5|40102|40082|73
1615314000000|2021-03-09 18:20:00|40134.5|40114.5|40122|40102|40169.1|40149.1|40119.5|40099.5|157
1615314300000|2021-03-09 18:25:00|40119.5|40099.5|40132|40112|40135|40115|40112|40092|84
1615314600000|2021-03-09 18:30:00|40134.1|40114.1|40092.5|40072.5|40134.5|40114.5|40092.5|40072.5|122
1615314900000|2021-03-09 18:35:00|40094.5|40074.5|40097|40077|40099.5|40079.5|40074.5|40054.5|68
1615315200000|2021-03-09 18:40:00|40099.5|40079.5|40114.1|40094.1|40123|40103|40095|40075|159
1615315500000|2021-03-09 18:45:00|40114.5|40094.5|40081.6|40061.6|40114.5|40094.5|40065|40045|76
1615315800000|2021-03-09 18:50:00|40082|40062|40099.5|40079.5|40102|40082|40074.5|40054.5|67
1615316100000|2021-03-09 18:55:00|40102|40082|40087|40067|40102|40082|40067|40047|117
1615316400000|2021-03-09 19:00:00|40085|40065|40099.5|40079.5|40112|40092|40085|40065|64
1615316700000|2021-03-09 19:05:00|40101.6|40081.6|40104.5|40084.5|40114.5|40094.5|40097.5|40077.5|49
1615317000000|2021-03-09 19:10:00|40102.5|40082.5|40127|40107|40127|40107|40102.5|40082.5|49
1615317300000|2021-03-09 19:15:00|40129.1|40109.1|40114.5|40094.5|40132|40112|40114.5|40094.5|52
1615317600000|2021-03-09 19:20:00|40112.5|40092.5|40124.5|40104.5|40131.6|40111.6|40112.5|40092.5|34
1615317900000|2021-03-09 19:25:00|40122|40102|40117|40097|40127|40107|40112|40092|36
1615318200000|2021-03-09 19:30:00|40114.5|40094.5|40124.5|40104.5|40133.6|40113.6|40114.5|40094.5|24
1615318500000|2021-03-09 19:35:00|40126.6|40106.6|40132|40112|40132|40112|40124.5|40104.5|14
1615318800000|2021-03-09 19:40:00|40134.1|40114.1|40139.5|40119.5|40142|40122|40134.1|40114.1|47
1615319100000|2021-03-09 19:45:00|40137|40117|40119.5|40099.5|40137|40117|40112|40092|33
1615319400000|2021-03-09 19:50:00|40121.6|40101.6|40124.5|40104.5|40142|40122|40119.5|40099.5|11
1615319700000|2021-03-09 19:55:00|40122|40102|40125|40105|40130|40110|40120|40100|25
1615320000000|2021-03-09 20:00:00|40127|40107|40142|40122|40144.5|40124.5|40122.5|40102.5|27
1615320300000|2021-03-09 20:05:00|40140|40120|40167.5|40147.5|40177|40157|40137|40117|37
1615320600000|2021-03-09 20:10:00|40169.5|40149.5|40187|40167|40192|40172|40169.5|40149.5|105
1615320900000|2021-03-09 20:15:00|40189.5|40169.5|40231.6|40211.6|40231.6|40211.6|40182|40162|93
1615321200000|2021-03-09 20:20:00|40234.5|40214.5|40232|40212|40239.5|40219.5|40232|40212|68
1615321500000|2021-03-09 20:25:00|40232.5|40212.5|40240|40220|40254.5|40234.5|40232.5|40212.5|71
1615321800000|2021-03-09 20:30:00|40237.5|40217.5|40239.5|40219.5|40242|40222|40227|40207|49
1615322100000|2021-03-09 20:35:00|40242|40222|40244.5|40224.5|40244.5|40224.5|40207|40187|70
1615322400000|2021-03-09 20:40:00|40242|40222|40192|40172|40247|40227|40190|40170|58
1615322700000|2021-03-09 20:45:00|40190|40170|40174.5|40154.5|40192|40172|40172|40152|72
1615323000000|2021-03-09 20:50:00|40172.5|40152.5|40207|40187|40207|40187|40139.5|40119.5|134
1615323300000|2021-03-09 20:55:00|40205|40185|40149.5|40129.5|40205|40185|40142.5|40122.5|100
1615323600000|2021-03-09 21:00:00|40152.5|40132.5|40142|40122|40164.5|40144.5|40139.5|40119.5|42
1615323900000|2021-03-09 21:05:00|40139.5|40119.5|40139.5|40119.5|40149.5|40129.5|40136.1|40116.1|20
1615324200000|2021-03-09 21:10:00|40137|40117|40136.6|40116.6|40144.5|40124.5|40136.6|40116.6|20
1615324500000|2021-03-09 21:15:00|40137|40117|40144.5|40124.5|40144.5|40124.5|40134.5|40114.5|2
1615324800000|2021-03-09 21:20:00|40151.6|40131.6|40154.1|40134.1|40156.6|40136.6|40151.6|40131.6|14
1615325100000|2021-03-09 21:25:00|40152|40132|40124.5|40104.5|40152|40132|40124.5|40104.5|65
1615325400000|2021-03-09 21:30:00|40127|40107|40124.5|40104.5|40127.5|40107.5|40081.6|40061.6|54
1615325700000|2021-03-09 21:35:00|40127|40107|40142|40122|40147|40127|40127|40107|33
1615326000000|2021-03-09 21:40:00|40140|40120|40132|40112|40140|40120|40129.5|40109.5|12
1615326300000|2021-03-09 21:45:00|40135|40115|40111.6|40091.6|40157|40137|40111.6|40091.6|59
1615326600000|2021-03-09 21:50:00|40109.5|40089.5|40127|40107|40127|40107|40109.1|40089.1|22
1615326900000|2021-03-09 21:55:00|40130|40110|40152.5|40132.5|40159.5|40139.5|40130|40110|48
1615330800000|2021-03-09 23:00:00|40141.4|40121.4|40199.5|40179.5|40222|40202|40141.4|40121.4|127
1615331100000|2021-03-09 23:05:00|40200|40180|40206.6|40186.6|40217|40197|40200|40180|48
1615331400000|2021-03-09 23:10:00|40205.6|40185.6|40187|40167|40205.6|40185.6|40179.1|40159.1|27
1615331700000|2021-03-09 23:15:00|40187.5|40167.5|40189.5|40169.5|40189.5|40169.5|40159.5|40139.5|61
1615332000000|2021-03-09 23:20:00|40187|40167|40154.5|40134.5|40187|40167|40152|40132|63
1615332300000|2021-03-09 23:25:00|40152|40132|40114.5|40094.5|40159.5|40139.5|40114.5|40094.5|52
1615332600000|2021-03-09 23:30:00|40112.5|40092.5|40132|40112|40139.1|40119.1|40112|40092|18
1615332900000|2021-03-09 23:35:00|40134.5|40114.5|40159.5|40139.5|40162|40142|40134.5|40114.5|23
1615333200000|2021-03-09 23:40:00|40157|40137|40149.5|40129.5|40157|40137|40145|40125|23
1615333500000|2021-03-09 23:45:00|40147|40127|40157|40137|40159.5|40139.5|40144.5|40124.5|25
1615333800000|2021-03-09 23:50:00|40159.5|40139.5|40151.6|40131.6|40159.5|40139.5|40151.6|40131.6|18
1615334100000|2021-03-09 23:55:00|40149.5|40129.5|40166.6|40146.6|40172|40152|40140|40120|29
1615334400000|2021-03-10 00:00:00|40166.1|40146.1|40124.5|40104.5|40166.6|40146.6|40119.5|40099.5|38
1615334700000|2021-03-10 00:05:00|40124.1|40104.1|40132|40112|40140|40120|40124.1|40104.1|21
1615335000000|2021-03-10 00:10:00|40130|40110|40134.5|40114.5|40142.5|40122.5|40124.5|40104.5|31
1615335300000|2021-03-10 00:15:00|40127|40107|40119.5|40099.5|40127|40107|40114.5|40094.5|28
1615335600000|2021-03-10 00:20:00|40115|40095|40101.6|40081.6|40115|40095|40087|40067|32
1615335900000|2021-03-10 00:25:00|40099.5|40079.5|40042.5|40022.5|40099.5|40079.5|40032.5|40012.5|79
1615336200000|2021-03-10 00:30:00|40043|40023|40042.5|40022.5|40047|40027|40038.5|40018.5|13
1615336500000|2021-03-10 00:35:00|40045|40025|40065|40045|40072|40052|40040|40020|33
1615336800000|2021-03-10 00:40:00|40070|40050|40032.5|40012.5|40077.5|40057.5|40030|40010|79
1615337100000|2021-03-10 00:45:00|40030.5|40010.5|39987.5|39967.5|40030.5|40010.5|39956|39936|107
1615337400000|2021-03-10 00:50:00|39977.5|39957.5|39897.5|39877.5|39977.5|39957.5|39873|39853|198
1615337700000|2021-03-10 00:55:00|39900|39880|39860|39840|39940|39920|39837.5|39817.5|222
1615338000000|2021-03-10 01:00:00|39859.5|39839.5|40009.5|39989.5|40022|40002|39852|39832|398
1615338300000|2021-03-10 01:05:00|40012|39992|40044.5|40024.5|40069.5|40049.5|39996.5|39976.5|264
1615338600000|2021-03-10 01:10:00|40042|40022|40109|40089|40112|40092|40039.5|40019.5|408
1615338900000|2021-03-10 01:15:00|40106.5|40086.5|40296.1|40276.1|40319|40299|40099|40079|580
1615339200000|2021-03-10 01:20:00|40293.6|40273.6|40174|40154|40293.6|40273.6|40158.6|40138.6|325
1615339500000|2021-03-10 01:25:00|40169|40149|40304|40284|40311.1|40291.1|40169|40149|229
1615339800000|2021-03-10 01:30:00|40301.5|40281.5|40218.6|40198.6|40305.6|40285.6|40198.6|40178.6|327
1615340100000|2021-03-10 01:35:00|40221.1|40201.1|40148.6|40128.6|40243.6|40223.6|40134|40114|183
1615340400000|2021-03-10 01:40:00|40146.1|40126.1|40203.6|40183.6|40223.6|40203.6|40143.6|40123.6|201
1615340700000|2021-03-10 01:45:00|40205.6|40185.6|40261.1|40241.1|40263.6|40243.6|40173.6|40153.6|153
1615341000000|2021-03-10 01:50:00|40264|40244|40253.6|40233.6|40273.6|40253.6|40233.6|40213.6|165
1615341300000|2021-03-10 01:55:00|40251.5|40231.5|40148.1|40128.1|40273.1|40253.1|40145.6|40125.6|199
1615341600000|2021-03-10 02:00:00|40150.6|40130.6|40183.6|40163.6|40200.1|40180.1|40146.5|40126.5|186
1615341900000|2021-03-10 02:05:00|40185.6|40165.6|40071.5|40051.5|40188.6|40168.6|40071.5|40051.5|221
1615342200000|2021-03-10 02:10:00|40074|40054|40114|40094|40139|40119|40074|40054|203
1615342500000|2021-03-10 02:15:00|40113.6|40093.6|40108.1|40088.1|40123.6|40103.6|40086.5|40066.5|95
1615342800000|2021-03-10 02:20:00|40106.1|40086.1|40159.5|40139.5|40171.1|40151.1|40098.6|40078.6|102
1615343100000|2021-03-10 02:25:00|40161.5|40141.5|40113.6|40093.6|40188.6|40168.6|40108.6|40088.6|104
1615343400000|2021-03-10 02:30:00|40116.1|40096.1|40115|40095|40133.1|40113.1|40034.5|40014.5|333
1615343700000|2021-03-10 02:35:00|40112.5|40092.5|40029.5|40009.5|40162|40142|40022|40002|299
1615344000000|2021-03-10 02:40:00|40024.5|40004.5|39987|39967|40032|40012|39895.5|39875.5|508
1615344300000|2021-03-10 02:45:00|39987.5|39967.5|40094.5|40074.5|40094.5|40074.5|39987|39967|217
1615344600000|2021-03-10 02:50:00|40092|40072|40094.5|40074.5|40114|40094|40072|40052|132
1615344900000|2021-03-10 02:55:00|40087.5|40067.5|40070|40050|40087.5|40067.5|40048|40028|168
1615345200000|2021-03-10 03:00:00|40072|40052|40124.5|40104.5|40139.5|40119.5|40064.5|40044.5|159
1615345500000|2021-03-10 03:05:00|40122|40102|40137|40117|40164.5|40144.5|40102.5|40082.5|142
1615345800000|2021-03-10 03:10:00|40137.5|40117.5|40204.5|40184.5|40206.5|40186.5|40114.5|40094.5|160
1615346100000|2021-03-10 03:15:00|40202|40182|40149.5|40129.5|40222.5|40202.5|40147|40127|196
1615346400000|2021-03-10 03:20:00|40144.5|40124.5|40174.5|40154.5|40194.5|40174.5|40142.5|40122.5|101
1615346700000|2021-03-10 03:25:00|40172.5|40152.5|40129.5|40109.5|40172.5|40152.5|40095|40075|167
1615347000000|2021-03-10 03:30:00|40130|40110|40158.6|40138.6|40158.6|40138.6|40117|40097|50
1615347300000|2021-03-10 03:35:00|40156.5|40136.5|40182|40162|40192|40172|40156.5|40136.5|67
1615347600000|2021-03-10 03:40:00|40184.5|40164.5|40161.5|40141.5|40197|40177|40160|40140|93
1615347900000|2021-03-10 03:45:00|40162|40142|40144.5|40124.5|40174.5|40154.5|40144.5|40124.5|70
1615348200000|2021-03-10 03:50:00|40147|40127|40124.5|40104.5|40152|40132|40124.5|40104.5|57
1615348500000|2021-03-10 03:55:00|40127|40107|40168.6|40148.6|40182|40162|40124.5|40104.5|78
1615348800000|2021-03-10 04:00:00|40167|40147|40147|40127|40167|40147|40137.5|40117.5|25
1615349100000|2021-03-10 04:05:00|40142|40122|40159.5|40139.5|40169.5|40149.5|40137.5|40117.5|41
1615349400000|2021-03-10 04:10:00|40160|40140|40204.5|40184.5|40212|40192|40159.5|40139.5|83
1615349700000|2021-03-10 04:15:00|40204|40184|40224.5|40204.5|40224.5|40204.5|40192|40172|61
1615350000000|2021-03-10 04:20:00|40222|40202|40242|40222|40244.5|40224.5|40214.5|40194.5|67
1615350300000|2021-03-10 04:25:00|40244.5|40224.5|40207|40187|40252|40232|40202|40182|61
1615350600000|2021-03-10 04:30:00|40209.5|40189.5|40239.5|40219.5|40257|40237|40209.5|40189.5|81
1615350900000|2021-03-10 04:35:00|40237|40217|40257|40237|40262|40242|40224.5|40204.5|71
1615351200000|2021-03-10 04:40:00|40259.5|40239.5|40259.5|40239.5|40264.5|40244.5|40254.5|40234.5|47
1615351500000|2021-03-10 04:45:00|40264.5|40244.5|40267|40247|40286.5|40266.5|40264.5|40244.5|60
1615351800000|2021-03-10 04:50:00|40269|40249|40252|40232|40287|40267|40252|40232|36
1615352100000|2021-03-10 04:55:00|40247|40227|40259.5|40239.5|40276.5|40256.5|40247|40227|49
1615352400000|2021-03-10 05:00:00|40257.5|40237.5|40184.5|40164.5|40264.5|40244.5|40174.5|40154.5|194
1615352700000|2021-03-10 05:05:00|40186.5|40166.5|40144.5|40124.5|40207|40187|40144|40124|136
1615353000000|2021-03-10 05:10:00|40147|40127|40149.5|40129.5|40154.5|40134.5|40119.5|40099.5|137
1615353300000|2021-03-10 05:15:00|40147.5|40127.5|40169.5|40149.5|40177|40157|40144.5|40124.5|60
1615353600000|2021-03-10 05:20:00|40167.5|40147.5|40197|40177|40204.5|40184.5|40154.5|40134.5|58
1615353900000|2021-03-10 05:25:00|40195|40175|40169.5|40149.5|40195|40175|40145|40125|87
1615354200000|2021-03-10 05:30:00|40172|40152|40174.5|40154.5|40227|40207|40117.5|40097.5|358
1615354500000|2021-03-10 05:35:00|40172|40152|40322|40302|40327|40307|40169.5|40149.5|375
1615354800000|2021-03-10 05:40:00|40319.5|40299.5|40185|40165|40319.5|40299.5|40185|40165|253
1615355100000|2021-03-10 05:45:00|40182.5|40162.5|40192|40172|40242|40222|40164.5|40144.5|225
1615355400000|2021-03-10 05:50:00|40189.5|40169.5|40219|40199|40219|40199|40129.5|40109.5|142
1615355700000|2021-03-10 05:55:00|40219.5|40199.5|40236.5|40216.5|40257|40237|40204.5|40184.5|131
1615356000000|2021-03-10 06:00:00|40239|40219|40259.5|40239.5|40282|40262|40234.5|40214.5|201
1615356300000|2021-03-10 06:05:00|40264.5|40244.5|40172|40152|40287|40267|40164.5|40144.5|183
1615356600000|2021-03-10 06:10:00|40174|40154|40114.5|40094.5|40200|40180|40092|40072|272
1615356900000|2021-03-10 06:15:00|40116.5|40096.5|40047|40027|40152|40132|40034.5|40014.5|304
1615357200000|2021-03-10 06:20:00|40049.5|40029.5|40044.5|40024.5|40092|40072|40034.5|40014.5|257
1615357500000|2021-03-10 06:25:00|40047|40027|40032|40012|40111.5|40091.5|40032|40012|187
1615357800000|2021-03-10 06:30:00|40031.5|40011.5|40007|39987|40050|40030|39967.5|39947.5|302
1615358100000|2021-03-10 06:35:00|40004.5|39984.5|40032|40012|40057|40037|39982|39962|191
1615358400000|2021-03-10 06:40:00|40034.5|40014.5|40059.5|40039.5|40074.5|40054.5|40027|40007|155
1615358700000|2021-03-10 06:45:00|40062|40042|40002|39982|40079|40059|39997|39977|135
1615359000000|2021-03-10 06:50:00|40000|39980|40034.5|40014.5|40037|40017|39969.5|39949.5|256
1615359300000|2021-03-10 06:55:00|40037|40017|39974.5|39954.5|40049.5|40029.5|39969.5|39949.5|172
1615359600000|2021-03-10 07:00:00|39977|39957|40049.5|40029.5|40079.5|40059.5|39977|39957|145
1615359900000|2021-03-10 07:05:00|40052|40032|40039.5|40019.5|40077|40057|40022|40002|131
1615360200000|2021-03-10 07:10:00|40041.5|40021.5|40016.5|39996.5|40041.5|40021.5|40004.5|39984.5|122
1615360500000|2021-03-10 07:15:00|40024|40004|40069.5|40049.5|40072|40052|40024|40004|75
1615360800000|2021-03-10 07:20:00|40067|40047|40044.5|40024.5|40074|40054|40027|40007|83
1615361100000|2021-03-10 07:25:00|40047|40027|40049.5|40029.5|40057|40037|40027|40007|88
1615361400000|2021-03-10 07:30:00|40047.5|40027.5|40109.5|40089.5|40114.5|40094.5|40044.5|40024.5|168
1615361700000|2021-03-10 07:35:00|40114|40094|40107|40087|40114.5|40094.5|40077|40057|101
1615362000000|2021-03-10 07:40:00|40104.5|40084.5|40102|40082|40112|40092|40087|40067|57
1615362300000|2021-03-10 07:45:00|40100|40080|40110|40090|40129.5|40109.5|40099.5|40079.5|111
1615362600000|2021-03-10 07:50:00|40109.5|40089.5|40049.5|40029.5|40112|40092|40047|40027|128
1615362900000|2021-03-10 07:55:00|40047.5|40027.5|39992|39972|40052|40032|39992|39972|112
1615363200000|2021-03-10 08:00:00|39999|39979|40044|40024|40047|40027|39999|39979|118
1615363500000|2021-03-10 08:05:00|40040|40020|39997|39977|40042|40022|39984.5|39964.5|142
1615363800000|2021-03-10 08:10:00|40002|39982|40062|40042|40076.5|40056.5|39969.5|39949.5|176
1615364100000|2021-03-10 08:15:00|40065|40045|40057|40037|40072|40052|40027|40007|78
1615364400000|2021-03-10 08:20:00|40054.5|40034.5|40089.5|40069.5|40099.5|40079.5|40034.5|40014.5|100
1615364700000|2021-03-10 08:25:00|40091.5|40071.5|40067|40047|40092|40072|40060|40040|71
1615365000000|2021-03-10 08:30:00|40064.5|40044.5|40412|40392|40420|40400|40062|40042|676
1615365300000|2021-03-10 08:35:00|40417|40397|40418.5|40398.5|40466|40446|40324.5|40304.5|475
1615365600000|2021-03-10 08:40:00|40413.5|40393.5|40418.5|40398.5|40453.5|40433.5|40393.5|40373.5|338
1615365900000|2021-03-10 08:45:00|40414|40394|40403.5|40383.5|40433.5|40413.5|40396|40376|172
1615366200000|2021-03-10 08:50:00|40408.5|40388.5|40426|40406|40430.5|40410.5|40381|40361|138
1615366500000|2021-03-10 08:55:00|40424|40404|40418.5|40398.5|40424|40404|40393.5|40373.5|111
1615366800000|2021-03-10 09:00:00|40416|40396|40476|40456|40543.5|40523.5|40401.5|40381.5|431
1615367100000|2021-03-10 09:05:00|40481|40461|40438.5|40418.5|40508|40488|40431|40411|184
1615367400000|2021-03-10 09:10:00|40440.5|40420.5|40566|40546|40578.5|40558.5|40440.5|40420.5|298
1615367700000|2021-03-10 09:15:00|40568|40548|40595|40575|40627.5|40607.5|40566|40546|429
1615368000000|2021-03-10 09:20:00|40592.5|40572.5|40550|40530|40630|40610|40533|40513|304
1615368300000|2021-03-10 09:25:00|40555.5|40535.5|40562.5|40542.5|40567.5|40547.5|40503|40483|171
1615368600000|2021-03-10 09:30:00|40557.5|40537.5|40543|40523|40577.5|40557.5|40540|40520|100
1615368900000|2021-03-10 09:35:00|40540.5|40520.5|40572|40552|40581|40561|40539|40519|78
1615369200000|2021-03-10 09:40:00|40571.5|40551.5|40498|40478|40571.5|40551.5|40495.5|40475.5|148
1615369500000|2021-03-10 09:45:00|40496|40476|40458.5|40438.5|40496|40476|40434.5|40414.5|190
1615369800000|2021-03-10 09:50:00|40460.5|40440.5|40493.5|40473.5|40493.5|40473.5|40443.5|40423.5|63
1615370100000|2021-03-10 09:55:00|40494|40474|40488.5|40468.5|40523.5|40503.5|40486|40466|71
1615370400000|2021-03-10 10:00:00|40486.5|40466.5|40451|40431|40496|40476|40446|40426|100
1615370700000|2021-03-10 10:05:00|40449|40429|40463.5|40443.5|40463.5|40443.5|40416|40396|122
1615371000000|2021-03-10 10:10:00|40471|40451|40477|40457|40479|40459|40451|40431|87
1615371300000|2021-03-10 10:15:00|40476.5|40456.5|40538.5|40518.5|40538.5|40518.5|40473.5|40453.5|89
1615371600000|2021-03-10 10:20:00|40541|40521|40560.5|40540.5|40561|40541|40510.5|40490.5|113
1615371900000|2021-03-10 10:25:00|40561|40541|40471|40451|40561|40541|40466.5|40446.5|124
1615372200000|2021-03-10 10:30:00|40473.5|40453.5|40451|40431|40473.5|40453.5|40431|40411|124
1615372500000|2021-03-10 10:35:00|40453.5|40433.5|40466|40446|40478.5|40458.5|40451|40431|63
1615372800000|2021-03-10 10:40:00|40463.5|40443.5|40446|40426|40463.5|40443.5|40418.5|40398.5|105
1615373100000|2021-03-10 10:45:00|40444|40424|40453.5|40433.5|40486|40466|40438.5|40418.5|96
1615373400000|2021-03-10 10:50:00|40456|40436|40381|40361|40456|40436|40374|40354|168
1615373700000|2021-03-10 10:55:00|40388.5|40368.5|40383.5|40363.5|40398.5|40378.5|40377|40357|96
1615374000000|2021-03-10 11:00:00|40384|40364|40431|40411|40448.5|40428.5|40384|40364|165
1615374300000|2021-03-10 11:05:00|40433.5|40413.5|40421.5|40401.5|40433.5|40413.5|40413.5|40393.5|53
1615374600000|2021-03-10 11:10:00|40421|40401|40413.5|40393.5|40421|40401|40381|40361|95
1615374900000|2021-03-10 11:15:00|40411.5|40391.5|40423.5|40403.5|40446|40426|40400.5|40380.5|64
1615375200000|2021-03-10 11:20:00|40420.5|40400.5|40393.5|40373.5|40421|40401|40388.5|40368.5|36
1615375500000|2021-03-10 11:25:00|40389|40369|40326|40306|40389|40369|40321.5|40301.5|196
1615375800000|2021-03-10 11:30:00|40328.5|40308.5|40346|40326|40368|40348|40319|40299|167
1615376100000|2021-03-10 11:35:00|40343.5|40323.5|40378|40358|40381|40361|40316|40296|124
1615376400000|2021-03-10 11:40:00|40373.5|40353.5|40351|40331|40381|40361|40335.5|40315.5|75
1615376700000|2021-03-10 11:45:00|40348|40328|40361|40341|40366|40346|40339.5|40319.5|43
1615377000000|2021-03-10 11:50:00|40356|40336|40381|40361|40391|40371|40356|40336|79
1615377300000|2021-03-10 11:55:00|40383.5|40363.5|40418.5|40398.5|40441|40421|40376|40356|176
1615377600000|2021-03-10 12:00:00|40421|40401|40388.5|40368.5|40421|40401|40359|40339|103
1615377900000|2021-03-10 12:05:00|40389|40369|40408.5|40388.5|40418.5|40398.5|40388.5|40368.5|73
1615378200000|2021-03-10 12:10:00|40406|40386|40476|40456|40478.5|40458.5|40406|40386|123
1615378500000|2021-03-10 12:15:00|40471.5|40451.5|40476|40456|40499|40479|40458.5|40438.5|146
1615378800000|2021-03-10 12:20:00|40474|40454|40491|40471|40496|40476|40466|40446|103
1615379100000|2021-03-10 12:25:00|40491.5|40471.5|40480.5|40460.5|40526|40506|40480.5|40460.5|147
1615379400000|2021-03-10 12:30:00|40480|40460|40461|40441|40521|40501|40438.5|40418.5|313
1615379700000|2021-03-10 12:35:00|40458.5|40438.5|40438.5|40418.5|40470.5|40450.5|40421.5|40401.5|144
1615380000000|2021-03-10 12:40:00|40436|40416|40410.5|40390.5|40456|40436|40396|40376|105
1615380300000|2021-03-10 12:45:00|40408.5|40388.5|40461|40441|40461|40441|40406|40386|108
1615380600000|2021-03-10 12:50:00|40476|40456|40426.5|40406.5|40476|40456|40426.5|40406.5|110
1615380900000|2021-03-10 12:55:00|40424.5|40404.5|40382|40362|40424.5|40404.5|40307|40287|631
1615381200000|2021-03-10 13:00:00|40379.5|40359.5|40302|40282|40379.5|40359.5|40292|40272|648
1615381500000|2021-03-10 13:05:00|40307|40287|40257|40237|40322|40302|40227|40207|440
1615381800000|2021-03-10 13:10:00|40259.5|40239.5|40249|40229|40259.5|40239.5|40192|40172|452
1615382100000|2021-03-10 13:15:00|40249.5|40229.5|40227|40207|40272|40252|40214.5|40194.5|305
1615382400000|2021-03-10 13:20:00|40226.5|40206.5|40189.5|40169.5|40257|40237|40184.5|40164.5|249
1615382700000|2021-03-10 13:25:00|40192|40172|40157|40137|40194.5|40174.5|40147|40127|261
1615383000000|2021-03-10 13:30:00|40152|40132|40377|40357|40394.5|40374.5|40152|40132|910
1615383300000|2021-03-10 13:35:00|40379.5|40359.5|40299.5|40279.5|40407|40387|40277|40257|886
1615383600000|2021-03-10 13:40:00|40302|40282|40252.5|40232.5|40309.5|40289.5|40193|40173|487
1615383900000|2021-03-10 13:45:00|40252|40232|40302|40282|40351.5|40331.5|40252|40232|362
1615384200000|2021-03-10 13:50:00|40304|40284|40364|40344|40389.5|40369.5|40299.5|40279.5|345
1615384500000|2021-03-10 13:55:00|40364.5|40344.5|40417|40397|40452|40432|40344.5|40324.5|413
1615384800000|2021-03-10 14:00:00|40419|40399|40429.5|40409.5|40429.5|40409.5|40342|40322|366
1615385100000|2021-03-10 14:05:00|40427|40407|40427|40407|40441.5|40421.5|40392|40372|328
1615385400000|2021-03-10 14:10:00|40429.5|40409.5|40412|40392|40467|40447|40404.5|40384.5|349
1615385700000|2021-03-10 14:15:00|40414|40394|40357.5|40337.5|40414.5|40394.5|40335|40315|444
1615386000000|2021-03-10 14:20:00|40357|40337|40332.5|40312.5|40362|40342|40318|40298|249
1615386300000|2021-03-10 14:25:00|40330.5|40310.5|40342|40322|40357|40337|40310.5|40290.5|263
1615386600000|2021-03-10 14:30:00|40338|40318|40319.5|40299.5|40338|40318|40242|40222|586
1615386900000|2021-03-10 14:35:00|40322|40302|40417|40397|40427|40407|40302|40282|539
1615387200000|2021-03-10 14:40:00|40418|40398|40417|40397|40452|40432|40387|40367|495
1615387500000|2021-03-10 14:45:00|40419|40399|40360|40340|40422|40402|40355|40335|426
1615387800000|2021-03-10 14:50:00|40356|40336|40367|40347|40387|40367|40339.5|40319.5|441
1615388100000|2021-03-10 14:55:00|40371.5|40351.5|40384.5|40364.5|40393.5|40373.5|40324.5|40304.5|477
1615388400000|2021-03-10 15:00:00|40386.5|40366.5|40319.5|40299.5|40396|40376|40292|40272|384
1615388700000|2021-03-10 15:05:00|40322|40302|40409.5|40389.5|40422|40402|40317|40297|312
1615389000000|2021-03-10 15:10:00|40407.5|40387.5|40347|40327|40417|40397|40344.5|40324.5|337
1615389300000|2021-03-10 15:15:00|40345|40325|40357|40337|40372|40352|40334.5|40314.5|233
1615389600000|2021-03-10 15:20:00|40359.5|40339.5|40320|40300|40374.5|40354.5|40312.5|40292.5|271
1615389900000|2021-03-10 15:25:00|40317|40297|40237|40217|40337|40317|40237|40217|359
1615390200000|2021-03-10 15:30:00|40232|40212|40336.5|40316.5|40336.5|40316.5|40227|40207|347
1615390500000|2021-03-10 15:35:00|40332|40312|40290|40270|40334.5|40314.5|40285|40265|209
1615390800000|2021-03-10 15:40:00|40288|40268|40304.5|40284.5|40324.5|40304.5|40272|40252|565
1615391100000|2021-03-10 15:45:00|40302|40282|40272|40252|40317|40297|40260|40240|339
1615391400000|2021-03-10 15:50:00|40271.5|40251.5|40252|40232|40272|40252|40222|40202|222
1615391700000|2021-03-10 15:55:00|40250|40230|40284.5|40264.5|40294|40274|40240|40220|210
1615392000000|2021-03-10 16:00:00|40287|40267|40307|40287|40327|40307|40284.5|40264.5|437
1615392300000|2021-03-10 16:05:00|40304|40284|40289.5|40269.5|40327|40307|40282|40262|146
1615392600000|2021-03-10 16:10:00|40287|40267|40314|40294|40331.5|40311.5|40282|40262|275
1615392900000|2021-03-10 16:15:00|40312|40292|40262|40242|40312|40292|40239.5|40219.5|263
1615393200000|2021-03-10 16:20:00|40264|40244|40274.5|40254.5|40279.5|40259.5|40252|40232|239
1615393500000|2021-03-10 16:25:00|40276.5|40256.5|40324.5|40304.5|40327|40307|40276.5|40256.5|178
1615393800000|2021-03-10 16:30:00|40322|40302|40321.5|40301.5|40334|40314|40282|40262|250
1615394100000|2021-03-10 16:35:00|40323.5|40303.5|40309.5|40289.5|40334|40314|40272|40252|212
1615394400000|2021-03-10 16:40:00|40309|40289|40289.5|40269.5|40332|40312|40255.5|40235.5|248
1615394700000|2021-03-10 16:45:00|40287.5|40267.5|40234.5|40214.5|40287.5|40267.5|40217|40197|327
1615395000000|2021-03-10 16:50:00|40242|40222|40267|40247|40287|40267|40242|40222|176
1615395300000|2021-03-10 16:55:00|40265|40245|40228|40208|40269|40249|40202|40182|501
1615395600000|2021-03-10 17:00:00|40226|40206|40213|40193|40226|40206|40175.5|40155.5|258
1615395900000|2021-03-10 17:05:00|40215.5|40195.5|40211.5|40191.5|40248|40228|40208|40188|391
1615396200000|2021-03-10 17:10:00|40209.5|40189.5|40270.5|40250.5|40275.5|40255.5|40201.5|40181.5|314
1615396500000|2021-03-10 17:15:00|40273|40253|40285.5|40265.5|40308|40288|40268|40248|128
1615396800000|2021-03-10 17:20:00|40283|40263|40305|40285|40305|40285|40261|40241|48
1615397100000|2021-03-10 17:25:00|40303|40283|40288|40268|40307.5|40287.5|40278|40258|98
1615397400000|2021-03-10 17:30:00|40286|40266|40303|40283|40306|40286|40283.5|40263.5|103
1615397700000|2021-03-10 17:35:00|40305|40285|40356|40336|40360|40340|40305|40285|186
1615398000000|2021-03-10 17:40:00|40355.5|40335.5|40360.5|40340.5|40373|40353|40345.5|40325.5|259
1615398300000|2021-03-10 17:45:00|40362.5|40342.5|40363|40343|40392|40372|40362.5|40342.5|225
1615398600000|2021-03-10 17:50:00|40365.5|40345.5|40325.5|40305.5|40370|40350|40325.5|40305.5|325
1615398900000|2021-03-10 17:55:00|40326|40306|40303|40283|40370|40350|40303|40283|1705
1615399200000|2021-03-10 18:00:00|40300.5|40280.5|40320.5|40300.5|40330.5|40310.5|40204.5|40184.5|496
1615399500000|2021-03-10 18:05:00|40318.5|40298.5|40368|40348|40368|40348|40295.5|40275.5|185
1615399800000|2021-03-10 18:10:00|40370|40350|40363|40343|40370.5|40350.5|40338.5|40318.5|123
1615400100000|2021-03-10 18:15:00|40365|40345|40323|40303|40365|40345|40308|40288|135
1615400400000|2021-03-10 18:20:00|40320.5|40300.5|40337.5|40317.5|40340.5|40320.5|40320.5|40300.5|66
1615400700000|2021-03-10 18:25:00|40335.5|40315.5|40370.5|40350.5|40370.5|40350.5|40333|40313|67
1615401000000|2021-03-10 18:30:00|40365.5|40345.5|40340.5|40320.5|40375.5|40355.5|40333|40313|83
1615401300000|2021-03-10 18:35:00|40338|40318|40330.5|40310.5|40345.5|40325.5|40286.5|40266.5|115
1615401600000|2021-03-10 18:40:00|40328|40308|40340.5|40320.5|40361|40341|40318.5|40298.5|90
1615401900000|2021-03-10 18:45:00|40337.5|40317.5|40360.5|40340.5|40363|40343|40313|40293|70
1615402200000|2021-03-10 18:50:00|40365.5|40345.5|40340|40320|40370.5|40350.5|40338|40318|68
1615402500000|2021-03-10 18:55:00|40340.5|40320.5|40345.5|40325.5|40358|40338|40333|40313|64
1615402800000|2021-03-10 19:00:00|40341|40321|40348|40328|40348|40328|40323|40303|41
1615403100000|2021-03-10 19:05:00|40345.5|40325.5|40350|40330|40358|40338|40345.5|40325.5|90
1615403400000|2021-03-10 19:10:00|40350.5|40330.5|40398|40378|40407.5|40387.5|40348|40328|124
1615403700000|2021-03-10 19:15:00|40396|40376|40426|40406|40426|40406|40395.5|40375.5|93
1615404000000|2021-03-10 19:20:00|40425.5|40405.5|40403|40383|40435.5|40415.5|40385|40365|99
1615404300000|2021-03-10 19:25:00|40401|40381|40435|40415|40437|40417|40400.5|40380.5|84
1615404600000|2021-03-10 19:30:00|40433|40413|40433|40413|40440.5|40420.5|40420.5|40400.5|77
1615404900000|2021-03-10 19:35:00|40435|40415|40428.5|40408.5|40435|40415|40418|40398|18
1615405200000|2021-03-10 19:40:00|40431|40411|40398|40378|40433|40413|40398|40378|69
1615405500000|2021-03-10 19:45:00|40396|40376|40438|40418|40438|40418|40391.5|40371.5|64
1615405800000|2021-03-10 19:50:00|40435.5|40415.5|40438|40418|40445.5|40425.5|40423|40403|44
1615406100000|2021-03-10 19:55:00|40436|40416|40403|40383|40447.5|40427.5|40398|40378|87
1615406400000|2021-03-10 20:00:00|40401|40381|40375.5|40355.5|40405.5|40385.5|40370.5|40350.5|49
1615406700000|2021-03-10 20:05:00|40376|40356|40350.5|40330.5|40380.5|40360.5|40326|40306|122
1615407000000|2021-03-10 20:10:00|40348.5|40328.5|40348|40328|40355.5|40335.5|40343|40323|19
1615407300000|2021-03-10 20:15:00|40350|40330|40340.5|40320.5|40350.5|40330.5|40328|40308|34
1615407600000|2021-03-10 20:20:00|40341|40321|40300.5|40280.5|40343|40323|40300.5|40280.5|137
1615407900000|2021-03-10 20:25:00|40301|40281|40300|40280|40303|40283|40288|40268|76
1615408200000|2021-03-10 20:30:00|40302.5|40282.5|40318|40298|40320.5|40300.5|40293|40273|89
1615408500000|2021-03-10 20:35:00|40320|40300|40320.5|40300.5|40325|40305|40315.5|40295.5|59
1615408800000|2021-03-10 20:40:00|40318.5|40298.5|40337.5|40317.5|40342.5|40322.5|40316|40296|52
1615409100000|2021-03-10 20:45:00|40338|40318|40360.5|40340.5|40365.5|40345.5|40335.5|40315.5|48
1615409400000|2021-03-10 20:50:00|40358.5|40338.5|40365.5|40345.5|40379.5|40359.5|40347.5|40327.5|79
1615409700000|2021-03-10 20:55:00|40367.5|40347.5|40355.5|40335.5|40373|40353|40353|40333|219
1615410000000|2021-03-10 21:00:00|40353.5|40333.5|40373|40353|40373|40353|40353|40333|26
1615410300000|2021-03-10 21:05:00|40368|40348|40368|40348|40368|40348|40363|40343|19
1615410600000|2021-03-10 21:10:00|40368.5|40348.5|40387.5|40367.5|40389.5|40369.5|40368|40348|25
1615410900000|2021-03-10 21:15:00|40390|40370|40387.5|40367.5|40390|40370|40380.5|40360.5|11
1615411200000|2021-03-10 21:20:00|40390|40370|40395|40375|40395.5|40375.5|40387.5|40367.5|9
1615411500000|2021-03-10 21:25:00|40392.5|40372.5|40354|40334|40400|40380|40353.5|40333.5|117
1615411800000|2021-03-10 21:30:00|40352|40332|40364.5|40344.5|40364.5|40344.5|40352|40332|14
1615412100000|2021-03-10 21:35:00|40365|40345|40364.5|40344.5|40365|40345|40364.5|40344.5|4
1615412400000|2021-03-10 21:40:00|40365|40345|40367|40347|40369.5|40349.5|40365|40345|7
1615412700000|2021-03-10 21:45:00|40370.5|40350.5|40355|40335|40377.5|40357.5|40355|40335|32
1615413000000|2021-03-10 21:50:00|40357.5|40337.5|40357.5|40337.5|40360|40340|40355|40335|16
1615413300000|2021-03-10 21:55:00|40353.5|40333.5|40325|40305|40353.5|40333.5|40322.5|40302.5|38
1615417200000|2021-03-10 23:00:00|40417.8|40397.8|40380.5|40360.5|40417.8|40397.8|40360|40340|140
1615417500000|2021-03-10 23:05:00|40382.5|40362.5|40385.5|40365.5|40388|40368|40380|40360|35
1615417800000|2021-03-10 23:10:00|40383.5|40363.5|40360.5|40340.5|40385.5|40365.5|40360.5|40340.5|27
1615418100000|2021-03-10 23:15:00|40362.5|40342.5|40363|40343|40365.5|40345.5|40362.5|40342.5|12
1615418400000|2021-03-10 23:20:00|40365|40345|40358|40338|40365.5|40345.5|40358|40338|8
1615418700000|2021-03-10 23:25:00|40357.5|40337.5|40352.5|40332.5|40357.5|40337.5|40350.5|40330.5|6
1615419000000|2021-03-10 23:30:00|40355|40335|40345.5|40325.5|40355|40335|40338|40318|16
1615419300000|2021-03-10 23:35:00|40347.5|40327.5|40355|40335|40358|40338|40343|40323|16
1615419600000|2021-03-10 23:40:00|40357|40337|40350|40330|40357.5|40337.5|40345.5|40325.5|13
1615419900000|2021-03-10 23:45:00|40348|40328|40333|40313|40348|40328|40328|40308|17
1615420200000|2021-03-10 23:50:00|40330.5|40310.5|40308|40288|40330.5|40310.5|40305.5|40285.5|52
1615420500000|2021-03-10 23:55:00|40308.5|40288.5|40318|40298|40327.5|40307.5|40308|40288|22
1615420800000|2021-03-11 00:00:00|40315.5|40295.5|40335.5|40315.5|40345|40325|40315.5|40295.5|30
1615421100000|2021-03-11 00:05:00|40340.5|40320.5|40343|40323|40343|40323|40335.5|40315.5|23
1615421400000|2021-03-11 00:10:00|40345.5|40325.5|40338|40318|40353|40333|40338|40318|14
1615421700000|2021-03-11 00:15:00|40340|40320|40308.5|40288.5|40340|40320|40308.5|40288.5|19
1615422000000|2021-03-11 00:20:00|40306.6|40286.6|40302.5|40282.5|40308|40288|40293|40273|23
1615422300000|2021-03-11 00:25:00|40304.5|40284.5|40300.5|40280.5|40305.5|40285.5|40298|40278|9
1615422600000|2021-03-11 00:30:00|40298|40278|40313|40293|40317.5|40297.5|40298|40278|23
1615422900000|2021-03-11 00:35:00|40310.5|40290.5|40320.5|40300.5|40320.5|40300.5|40305.5|40285.5|14
1615423200000|2021-03-11 00:40:00|40315.5|40295.5|40300.5|40280.5|40317.5|40297.5|40298|40278|13
1615423500000|2021-03-11 00:45:00|40303|40283|40295.5|40275.5|40303|40283|40295.5|40275.5|11
1615423800000|2021-03-11 00:50:00|40297.5|40277.5|40253|40233|40298|40278|40245.5|40225.5|53
1615424100000|2021-03-11 00:55:00|40255|40235|40263|40243|40268.5|40248.5|40253|40233|57
1615424400000|2021-03-11 01:00:00|40260.5|40240.5|40150|40130|40315.5|40295.5|40116|40096|381
1615424700000|2021-03-11 01:05:00|40150.5|40130.5|40173|40153|40190.5|40170.5|40110.5|40090.5|212
1615425000000|2021-03-11 01:10:00|40173.5|40153.5|40217.5|40197.5|40235.5|40215.5|40173.5|40153.5|161
1615425300000|2021-03-11 01:15:00|40220.5|40200.5|40210.5|40190.5|40240.5|40220.5|40180.5|40160.5|135
1615425600000|2021-03-11 01:20:00|40208|40188|40195.5|40175.5|40210.5|40190.5|40148|40128|161
1615425900000|2021-03-11 01:25:00|40198|40178|40140.5|40120.5|40198|40178|40140.5|40120.5|133
1615426200000|2021-03-11 01:30:00|40142.5|40122.5|40158|40138|40200.5|40180.5|40110.5|40090.5|277
1615426500000|2021-03-11 01:35:00|40160.5|40140.5|40148|40128|40202|40182|40145.5|40125.5|129
1615426800000|2021-03-11 01:40:00|40150.5|40130.5|40158|40138|40175.5|40155.5|40143|40123|151
1615427100000|2021-03-11 01:45:00|40160|40140|40250.5|40230.5|40255.5|40235.5|40155.5|40135.5|196
1615427400000|2021-03-11 01:50:00|40253|40233|40305.5|40285.5|40333|40313|40253|40233|356
1615427700000|2021-03-11 01:55:00|40303|40283|40450.5|40430.5|40450.5|40430.5|40303|40283|422
1615428000000|2021-03-11 02:00:00|40452.5|40432.5|40448|40428|40468|40448|40420.5|40400.5|285
1615428300000|2021-03-11 02:05:00|40450.5|40430.5|40453.6|40433.6|40500.5|40480.5|40425.5|40405.5|325
1615428600000|2021-03-11 02:10:00|40455.5|40435.5|40443|40423|40470|40450|40435.5|40415.5|137
1615428900000|2021-03-11 02:15:00|40441.1|40421.1|40480|40460|40490.5|40470.5|40431.1|40411.1|164
1615429200000|2021-03-11 02:20:00|40482.5|40462.5|40478|40458|40508|40488|40475.5|40455.5|146
1615429500000|2021-03-11 02:25:00|40473|40453|40485.5|40465.5|40488|40468|40463|40443|102
1615429800000|2021-03-11 02:30:00|40483.6|40463.6|40483|40463|40493|40473|40448|40428|225
1615430100000|2021-03-11 02:35:00|40481.1|40461.1|40460.5|40440.5|40498|40478|40438.6|40418.6|289
1615430400000|2021-03-11 02:40:00|40463|40443|40455|40435|40482.5|40462.5|40445.5|40425.5|117
1615430700000|2021-03-11 02:45:00|40457.5|40437.5|40455.5|40435.5|40508|40488|40453|40433|178
1615431000000|2021-03-11 02:50:00|40458|40438|40453|40433|40470.5|40450.5|40425.5|40405.5|130
1615431300000|2021-03-11 02:55:00|40453.6|40433.6|40463|40443|40465.5|40445.5|40433|40413|128
1615431600000|2021-03-11 03:00:00|40468|40448|40463|40443|40480.5|40460.5|40450.5|40430.5|118
1615431900000|2021-03-11 03:05:00|40465.5|40445.5|40483|40463|40554.5|40534.5|40465.5|40445.5|234
1615432200000|2021-03-11 03:10:00|40480.5|40460.5|40498|40478|40503|40483|40470.5|40450.5|85
1615432500000|2021-03-11 03:15:00|40503|40483|40490.5|40470.5|40508|40488|40485.5|40465.5|75
1615432800000|2021-03-11 03:20:00|40495|40475|40623|40603|40643|40623|40488|40468|282
1615433100000|2021-03-11 03:25:00|40625|40605|40888|40868|40888|40868|40623|40603|935
1615433400000|2021-03-11 03:30:00|40883.6|40863.6|40793|40773|40890|40870|40780.5|40760.5|250
1615433700000|2021-03-11 03:35:00|40798|40778|40808|40788|40815.5|40795.5|40790.5|40770.5|103
1615434000000|2021-03-11 03:40:00|40805.5|40785.5|40798|40778|40810.5|40790.5|40783|40763|109
1615434300000|2021-03-11 03:45:00|40800.5|40780.5|40783|40763|40800.5|40780.5|40770.5|40750.5|51
1615434600000|2021-03-11 03:50:00|40780.5|40760.5|40788|40768|40793|40773|40778|40758|76
1615434900000|2021-03-11 03:55:00|40785.5|40765.5|40795.5|40775.5|40805.5|40785.5|40783.6|40763.6|52
1615435200000|2021-03-11 04:00:00|40793|40773|40803|40783|40813|40793|40793|40773|45
1615435500000|2021-03-11 04:05:00|40802.5|40782.5|40835.5|40815.5|40838|40818|40798|40778|53
1615435800000|2021-03-11 04:10:00|40833|40813|40805.5|40785.5|40835|40815|40803|40783|60
1615436100000|2021-03-11 04:15:00|40803.6|40783.6|40815.5|40795.5|40815.5|40795.5|40793|40773|71
1615436400000|2021-03-11 04:20:00|40813|40793|40818|40798|40823|40803|40810.5|40790.5|32
1615436700000|2021-03-11 04:25:00|40816.1|40796.1|40808|40788|40823|40803|40805.5|40785.5|25
1615437000000|2021-03-11 04:30:00|40810.5|40790.5|40853|40833|40853|40833|40810.5|40790.5|50
1615437300000|2021-03-11 04:35:00|40850.5|40830.5|40875.5|40855.5|40895.5|40875.5|40848.6|40828.6|105
1615437600000|2021-03-11 04:40:00|40873.6|40853.6|40923|40903|40935.5|40915.5|40865.5|40845.5|96
1615437900000|2021-03-11 04:45:00|40920.5|40900.5|40917.5|40897.5|40933|40913|40898|40878|88
1615438200000|2021-03-11 04:50:00|40918|40898|40910.5|40890.5|40918|40898|40903|40883|72
1615438500000|2021-03-11 04:55:00|40913|40893|40927.5|40907.5|40930|40910|40903|40883|70
1615438800000|2021-03-11 05:00:00|40928|40908|40955.5|40935.5|40955.5|40935.5|40908|40888|111
1615439100000|2021-03-11 05:05:00|40957.5|40937.5|40963|40943|40975.5|40955.5|40935.5|40915.5|118
1615439400000|2021-03-11 05:10:00|40960.5|40940.5|40915.5|40895.5|40960.5|40940.5|40893|40873|134
1615439700000|2021-03-11 05:15:00|40911.1|40891.1|40928|40908|40928|40908|40901.1|40881.1|68
1615440000000|2021-03-11 05:20:00|40923|40903|40913|40893|40930.5|40910.5|40905.5|40885.5|57
1615440300000|2021-03-11 05:25:00|40915.5|40895.5|40918|40898|40925|40905|40913|40893|44
1615440600000|2021-03-11 05:30:00|40922.5|40902.5|41085.5|41065.5|41088|41068|40922.5|40902.5|737
1615440900000|2021-03-11 05:35:00|41088|41068|41138|41118|41163|41143|41028|41008|628
1615441200000|2021-03-11 05:40:00|41142.5|41122.5|41133|41113|41208|41188|41095.5|41075.5|779
1615441500000|2021-03-11 05:45:00|41125.5|41105.5|41135|41115|41248|41228|41120.5|41100.5|568
1615441800000|2021-03-11 05:50:00|41135.5|41115.5|41148|41128|41170.5|41150.5|41123|41103|280
1615442100000|2021-03-11 05:55:00|41145.5|41125.5|41153|41133|41188|41168|41133|41113|176
1615442400000|2021-03-11 06:00:00|41153.6|41133.6|41145.5|41125.5|41158|41138|41100.5|41080.5|342
1615442700000|2021-03-11 06:05:00|41148|41128|41158|41138|41185.5|41165.5|41108|41088|199
1615443000000|2021-03-11 06:10:00|41160.5|41140.5|41128|41108|41183|41163|41118|41098|221
1615443300000|2021-03-11 06:15:00|41130.5|41110.5|41140.5|41120.5|41170.5|41150.5|41123.6|41103.6|182
1615443600000|2021-03-11 06:20:00|41142.5|41122.5|41175.5|41155.5|41175.5|41155.5|41128|41108|149
1615443900000|2021-03-11 06:25:00|41176.1|41156.1|41180.5|41160.5|41193|41173|41158|41138|204
1615444200000|2021-03-11 06:30:00|41182.5|41162.5|41228|41208|41233|41213|41182.5|41162.5|360
1615444500000|2021-03-11 06:35:00|41225.5|41205.5|41283|41263|41293|41273|41213|41193|443
1615444800000|2021-03-11 06:40:00|41281.1|41261.1|41343|41323|41360.5|41340.5|41260.5|41240.5|454
1615445100000|2021-03-11 06:45:00|41345.5|41325.5|41290.5|41270.5|41435|41415|41273.6|41253.6|556
1615445400000|2021-03-11 06:50:00|41288|41268|41245.5|41225.5|41290.5|41270.5|41228|41208|293
1615445700000|2021-03-11 06:55:00|41243.6|41223.6|41228|41208|41248|41228|41175.5|41155.5|297
1615446000000|2021-03-11 07:00:00|41225.5|41205.5|41210.5|41190.5|41238|41218|41183|41163|135
1615446300000|2021-03-11 07:05:00|41213|41193|41185.5|41165.5|41225|41205|41173|41153|155
1615446600000|2021-03-11 07:10:00|41188|41168|41115.5|41095.5|41188|41168|41115.5|41095.5|273
1615446900000|2021-03-11 07:15:00|41117.5|41097.5|41148|41128|41152.5|41132.5|41115.5|41095.5|168
1615447200000|2021-03-11 07:20:00|41146.1|41126.1|41155.5|41135.5|41158|41138|41110.5|41090.5|202
1615447500000|2021-03-11 07:25:00|41160.5|41140.5|41168|41148|41188|41168|41153|41133|187
1615447800000|2021-03-11 07:30:00|41166.1|41146.1|41158|41138|41173|41153|41128.6|41108.6|129
1615448100000|2021-03-11 07:35:00|41155|41135|41210.5|41190.5|41230|41210|41153|41133|155
1615448400000|2021-03-11 07:40:00|41213|41193|41228|41208|41240.5|41220.5|41213|41193|58
1615448700000|2021-03-11 07:45:00|41217.5|41197.5|41165.5|41145.5|41226.1|41206.1|41158|41138|122
1615449000000|2021-03-11 07:50:00|41168|41148|41123|41103|41183|41163|41122.5|41102.5|167
1615449300000|2021-03-11 07:55:00|41120.5|41100.5|41053|41033|41158|41138|41053|41033|156
1615449600000|2021-03-11 08:00:00|41050.5|41030.5|41060.5|41040.5|41088|41068|41025.5|41005.5|256
1615449900000|2021-03-11 08:05:00|41063|41043|41080.5|41060.5|41087.5|41067.5|40990.5|40970.5|292
1615450200000|2021-03-11 08:10:00|41082.5|41062.5|41034.5|41014.5|41094.5|41074.5|41017|40997|260
1615450500000|2021-03-11 08:15:00|41032.5|41012.5|41105.5|41085.5|41121.1|41101.1|41032.5|41012.5|148
1615450800000|2021-03-11 08:20:00|41105|41085|41165.5|41145.5|41165.5|41145.5|41103|41083|442
1615451100000|2021-03-11 08:25:00|41163|41143|41303|41283|41310.5|41290.5|41156.1|41136.1|499
1615451400000|2021-03-11 08:30:00|41301.1|41281.1|41305.5|41285.5|41337.5|41317.5|41263|41243|394
1615451700000|2021-03-11 08:35:00|41303.6|41283.6|41238|41218|41305.5|41285.5|41235.5|41215.5|167
1615452000000|2021-03-11 08:40:00|41235.5|41215.5|41258|41238|41275.5|41255.5|41215.5|41195.5|156
1615452300000|2021-03-11 08:45:00|41255.5|41235.5|41207|41187|41255.5|41235.5|41170.5|41150.5|285
1615452600000|2021-03-11 08:50:00|41219.5|41199.5|41192|41172|41227|41207|41182|41162|126
1615452900000|2021-03-11 08:55:00|41194.5|41174.5|41184.5|41164.5|41194.5|41174.5|41149.5|41129.5|108
1615453200000|2021-03-11 09:00:00|41182.5|41162.5|41154.5|41134.5|41199.5|41179.5|41139.5|41119.5|136
1615453500000|2021-03-11 09:05:00|41157|41137|41174.5|41154.5|41187|41167|41144.5|41124.5|97
1615453800000|2021-03-11 09:10:00|41177|41157|41254.5|41234.5|41257|41237|41172|41152|192
1615454100000|2021-03-11 09:15:00|41252.5|41232.5|41212|41192|41252.5|41232.5|41204.5|41184.5|187
1615454400000|2021-03-11 09:20:00|41210|41190|41192|41172|41214.5|41194.5|41192|41172|67
1615454700000|2021-03-11 09:25:00|41192.5|41172.5|41116.4|41096.4|41202|41182|41102|41082|177
1615455000000|2021-03-11 09:30:00|41113.9|41093.9|41124.5|41104.5|41131.4|41111.4|41062.5|41042.5|360
1615455300000|2021-03-11 09:35:00|41122|41102|41144.5|41124.5|41144.5|41124.5|41111.4|41091.4|168
1615455600000|2021-03-11 09:40:00|41147|41127|41167|41147|41171.4|41151.4|41122|41102|130
1615455900000|2021-03-11 09:45:00|41164.5|41144.5|41204.5|41184.5|41213.9|41193.9|41164.5|41144.5|171
1615456200000|2021-03-11 09:50:00|41200.5|41180.5|41174.5|41154.5|41207|41187|41147|41127|70
1615456500000|2021-03-11 09:55:00|41172|41152|41202|41182|41204.5|41184.5|41159.5|41139.5|66
1615456800000|2021-03-11 10:00:00|41199.5|41179.5|41159.5|41139.5|41202|41182|41142|41122|96
1615457100000|2021-03-11 10:05:00|41157|41137|41172|41152|41205.4|41185.4|41152.5|41132.5|81
1615457400000|2021-03-11 10:10:00|41169.5|41149.5|41114.5|41094.5|41174.5|41154.5|41109.5|41089.5|95
1615457700000|2021-03-11 10:15:00|41112|41092|41102.5|41082.5|41139.5|41119.5|41094.5|41074.5|84
1615458000000|2021-03-11 10:20:00|41097|41077|41098|41078|41124.5|41104.5|41085.5|41065.5|243
1615458300000|2021-03-11 10:25:00|41103|41083|41120.5|41100.5|41122.5|41102.5|41103|41083|31
1615458600000|2021-03-11 10:30:00|41118|41098|41090.5|41070.5|41153|41133|41090.5|41070.5|119
1615458900000|2021-03-11 10:35:00|41088|41068|41095.5|41075.5|41100.5|41080.5|41068|41048|100
1615459200000|2021-03-11 10:40:00|41098|41078|41085.5|41065.5|41140.5|41120.5|41085.5|41065.5|112
1615459500000|2021-03-11 10:45:00|41083|41063|41058|41038|41100.5|41080.5|41058|41038|109
1615459800000|2021-03-11 10:50:00|41056.1|41036.1|41078|41058|41083|41063|41053|41033|101
1615460100000|2021-03-11 10:55:00|41077.5|41057.5|41044.1|41024.1|41077.5|41057.5|41038|41018|115
1615460400000|2021-03-11 11:00:00|41048|41028|41033|41013|41073|41053|41029.1|41009.1|93
1615460700000|2021-03-11 11:05:00|41033.6|41013.6|41050.5|41030.5|41053|41033|41033.6|41013.6|91
1615461000000|2021-03-11 11:10:00|41053|41033|41023|41003|41063.6|41043.6|41018|40998|81
1615461300000|2021-03-11 11:15:00|41020.5|41000.5|41038|41018|41038|41018|41003|40983|118
1615461600000|2021-03-11 11:20:00|41035.5|41015.5|41003|40983|41053|41033|41003|40983|87
1615461900000|2021-03-11 11:25:00|41001.1|40981.1|41073|41053|41098|41078|41000.5|40980.5|129
1615462200000|2021-03-11 11:30:00|41066.1|41046.1|41120.5|41100.5|41128|41108|41053.6|41033.6|184
1615462500000|2021-03-11 11:35:00|41118|41098|41085.5|41065.5|41123|41103|41083|41063|56
1615462800000|2021-03-11 11:40:00|41087.5|41067.5|41090.5|41070.5|41093|41073|41065.5|41045.5|106
1615463100000|2021-03-11 11:45:00|41092.5|41072.5|41095.5|41075.5|41095.5|41075.5|41073.6|41053.6|66
1615463400000|2021-03-11 11:50:00|41093.6|41073.6|41110.5|41090.5|41120|41100|41078|41058|63
1615463700000|2021-03-11 11:55:00|41108|41088|41100.5|41080.5|41125.5|41105.5|41083|41063|89
1615464000000|2021-03-11 12:00:00|41100|41080|41093|41073|41105|41085|41058.6|41038.6|162
1615464300000|2021-03-11 12:05:00|41095.5|41075.5|41155.5|41135.5|41159.5|41139.5|41087.5|41067.5|168
1615464600000|2021-03-11 12:10:00|41158|41138|41235.5|41215.5|41235.5|41215.5|41155.5|41135.5|291
1615464900000|2021-03-11 12:15:00|41236.1|41216.1|41195.5|41175.5|41256.1|41236.1|41195|41175|239
1615465200000|2021-03-11 12:20:00|41193|41173|41178|41158|41230.5|41210.5|41168.6|41148.6|169
1615465500000|2021-03-11 12:25:00|41175.5|41155.5|41170|41150|41183|41163|41155.5|41135.5|150
1615465800000|2021-03-11 12:30:00|41174.5|41154.5|41113|41093|41185|41165|41095|41075|404
1615466100000|2021-03-11 12:35:00|41115|41095|41130.5|41110.5|41157.5|41137.5|41113|41093|156
1615466400000|2021-03-11 12:40:00|41132.5|41112.5|41158|41138|41165.5|41145.5|41126.1|41106.1|87
1615466700000|2021-03-11 12:45:00|41155.5|41135.5|41173.6|41153.6|41183|41163|41135.5|41115.5|118
1615467000000|2021-03-11 12:50:00|41175.5|41155.5|41190.5|41170.5|41203.6|41183.6|41148|41128|206
1615467300000|2021-03-11 12:55:00|41195.5|41175.5|41250.5|41230.5|41258|41238|41195.5|41175.5|309
1615467600000|2021-03-11 13:00:00|41250|41230|41297|41277|41327|41307|41250|41230|835
1615467900000|2021-03-11 13:05:00|41292|41272|41197|41177|41292|41272|41169.5|41149.5|602
1615468200000|2021-03-11 13:10:00|41194.5|41174.5|41264.5|41244.5|41297|41277|41154.5|41134.5|649
1615468500000|2021-03-11 13:15:00|41266.4|41246.4|41195.5|41175.5|41267|41247|41189.5|41169.5|543
1615468800000|2021-03-11 13:20:00|41193.6|41173.6|41118|41098|41193.6|41173.6|41088|41068|666
1615469100000|2021-03-11 13:25:00|41117.5|41097.5|41128|41108|41157.5|41137.5|41080.5|41060.5|385
1615469400000|2021-03-11 13:30:00|41123|41103|41085.5|41065.5|41128|41108|41063|41043|406
1615469700000|2021-03-11 13:35:00|41083|41063|41148|41128|41148|41128|41078|41058|394
1615470000000|2021-03-11 13:40:00|41150.5|41130.5|41155.5|41135.5|41198|41178|41130.5|41110.5|319
1615470300000|2021-03-11 13:45:00|41153.6|41133.6|41155.5|41135.5|41168|41148|41098|41078|312
1615470600000|2021-03-11 13:50:00|41155|41135|41166.6|41146.6|41188|41168|41144.7|41124.7|406
1615470900000|2021-03-11 13:55:00|41164.1|41144.1|41114.1|41094.1|41191.6|41171.6|41109.1|41089.1|328
1615471200000|2021-03-11 14:00:00|41111.6|41091.6|41114.1|41094.1|41134.1|41114.1|41084.1|41064.1|405
1615471500000|2021-03-11 14:05:00|41116.6|41096.6|41132.2|41112.2|41139.1|41119.1|41114.1|41094.1|257
1615471800000|2021-03-11 14:10:00|41134.1|41114.1|41109.1|41089.1|41156.6|41136.6|41099.1|41079.1|356
1615472100000|2021-03-11 14:15:00|41104.1|41084.1|41107.7|41087.7|41159.1|41139.1|41094.1|41074.1|276
1615472400000|2021-03-11 14:20:00|41105.2|41085.2|41042.7|41022.7|41109.7|41089.7|41042.7|41022.7|863
1615472700000|2021-03-11 14:25:00|41040.2|41020.2|40905.2|40885.2|41055.2|41035.2|40905.2|40885.2|794
1615473000000|2021-03-11 14:30:00|40907.2|40887.2|40907.7|40887.7|40920.2|40900.2|40830.2|40810.2|1000
1615473300000|2021-03-11 14:35:00|40910.2|40890.2|40897.7|40877.7|40972.2|40952.2|40893.3|40873.3|676
1615473600000|2021-03-11 14:40:00|40892.7|40872.7|40924.7|40904.7|40964.1|40944.1|40890.2|40870.2|525
1615473900000|2021-03-11 14:45:00|40922.7|40902.7|40962.7|40942.7|40985.2|40965.2|40910.8|40890.8|512
1615474200000|2021-03-11 14:50:00|40961.6|40941.6|41080.2|41060.2|41085.2|41065.2|40957.7|40937.7|496
1615474500000|2021-03-11 14:55:00|41082.2|41062.2|41040.2|41020.2|41100.2|41080.2|41023.8|41003.8|471
1615474800000|2021-03-11 15:00:00|41045.2|41025.2|41158.3|41138.3|41179.7|41159.7|41045.2|41025.2|683
1615475100000|2021-03-11 15:05:00|41155.2|41135.2|41133.3|41113.3|41170.2|41150.2|41106.3|41086.3|532
1615475400000|2021-03-11 15:10:00|41135.2|41115.2|41088.8|41068.8|41145.2|41125.2|41086.3|41066.3|276
1615475700000|2021-03-11 15:15:00|41090.2|41070.2|40975.2|40955.2|41107.7|41087.7|40960.2|40940.2|548
1615476000000|2021-03-11 15:20:00|40972.7|40952.7|40980.2|40960.2|41017.7|40997.7|40970.2|40950.2|391
1615476300000|2021-03-11 15:25:00|40982.7|40962.7|41025.2|41005.2|41027.7|41007.7|40980.2|40960.2|269
1615476600000|2021-03-11 15:30:00|41022.7|41002.7|41104.1|41084.1|41104.1|41084.1|41017.7|40997.7|436
1615476900000|2021-03-11 15:35:00|41102.2|41082.2|41099.7|41079.7|41169.1|41149.1|41089.7|41069.7|439
1615477200000|2021-03-11 15:40:00|41097.7|41077.7|41127.7|41107.7|41156.6|41136.6|41097.7|41077.7|330
1615477500000|2021-03-11 15:45:00|41130.2|41110.2|41190.2|41170.2|41200.8|41180.8|41125.2|41105.2|361
1615477800000|2021-03-11 15:50:00|41189.7|41169.7|41225.8|41205.8|41245.2|41225.2|41187.2|41167.2|464
1615478100000|2021-03-11 15:55:00|41231.6|41211.6|41210.2|41190.2|41246.6|41226.6|41195.8|41175.8|304
1615478400000|2021-03-11 16:00:00|41207.7|41187.7|41136.9|41116.9|41208.3|41188.3|41136.9|41116.9|389
1615478700000|2021-03-11 16:05:00|41134.9|41114.9|41086.9|41066.9|41146.3|41126.3|41072.4|41052.4|417
1615479000000|2021-03-11 16:10:00|41086.3|41066.3|41156.3|41136.3|41158.8|41138.8|41083.8|41063.8|269
1615479300000|2021-03-11 16:15:00|41153.8|41133.8|41102.4|41082.4|41166.3|41146.3|41102.4|41082.4|205
1615479600000|2021-03-11 16:20:00|41101.9|41081.9|41161.3|41141.3|41166.3|41146.3|41091.9|41071.9|235
1615479900000|2021-03-11 16:25:00|41163.8|41143.8|41233.3|41213.3|41233.3|41213.3|41151.3|41131.3|408
1615480200000|2021-03-11 16:30:00|41231.3|41211.3|41151.3|41131.3|41231.3|41211.3|41131.3|41111.3|242
1615480500000|2021-03-11 16:35:00|41153.3|41133.3|41106.3|41086.3|41166.3|41146.3|41101.3|41081.3|334
1615480800000|2021-03-11 16:40:00|41106.9|41086.9|41124.4|41104.4|41132.8|41112.8|41098.8|41078.8|201
1615481100000|2021-03-11 16:45:00|41126.3|41106.3|41126.3|41106.3|41177.8|41157.8|41123.8|41103.8|235
1615481400000|2021-03-11 16:50:00|41124.4|41104.4|41170.3|41150.3|41186.4|41166.4|41121.3|41101.3|282
1615481700000|2021-03-11 16:55:00|41168.3|41148.3|41175.3|41155.3|41180.8|41160.8|41156.4|41136.4|427
1615482000000|2021-03-11 17:00:00|41175.8|41155.8|41221.4|41201.4|41246.4|41226.4|41173.9|41153.9|242
1615482300000|2021-03-11 17:05:00|41219.4|41199.4|41251.9|41231.9|41265.8|41245.8|41217.5|41197.5|254
1615482600000|2021-03-11 17:10:00|41253.9|41233.9|41281.9|41261.9|41310.8|41290.8|41251.9|41231.9|336
1615482900000|2021-03-11 17:15:00|41282.5|41262.5|41359.4|41339.4|41359.4|41339.4|41282.5|41262.5|288
1615483200000|2021-03-11 17:20:00|41361.4|41341.4|41351.4|41331.4|41361.9|41341.9|41341.9|41321.9|350
1615483500000|2021-03-11 17:25:00|41346.9|41326.9|41376.9|41356.9|41386.4|41366.4|41323.9|41303.9|275
1615483800000|2021-03-11 17:30:00|41378.9|41358.9|41363.3|41343.3|41378.9|41358.9|41329.4|41309.4|210
1615484100000|2021-03-11 17:35:00|41365.8|41345.8|41354.4|41334.4|41381.4|41361.4|41351.9|41331.9|154
1615484400000|2021-03-11 17:40:00|41350.5|41330.5|41340|41320|41360.8|41340.8|41340|41320|236
1615484700000|2021-03-11 17:45:00|41336.9|41316.9|41375|41355|41377.5|41357.5|41330|41310|212
1615485000000|2021-03-11 17:50:00|41375.5|41355.5|41337.5|41317.5|41375.5|41355.5|41337.5|41317.5|199
1615485300000|2021-03-11 17:55:00|41340|41320|41395|41375|41420.8|41400.8|41326.9|41306.9|1174
1615485600000|2021-03-11 18:00:00|41396.9|41376.9|41478.9|41458.9|41491.4|41471.4|41390|41370|771
1615485900000|2021-03-11 18:05:00|41481.4|41461.4|41474.4|41454.4|41506.4|41486.4|41463.9|41443.9|245
1615486200000|2021-03-11 18:10:00|41476.4|41456.4|41443.9|41423.9|41486.4|41466.4|41443.9|41423.9|204
1615486500000|2021-03-11 18:15:00|41446.4|41426.4|41491.4|41471.4|41496.4|41476.4|41443.9|41423.9|172
1615486800000|2021-03-11 18:20:00|41489.4|41469.4|41506.4|41486.4|41508.9|41488.9|41476.4|41456.4|206
1615487100000|2021-03-11 18:25:00|41510.8|41490.8|41491.4|41471.4|41510.8|41490.8|41486.9|41466.9|264
1615487400000|2021-03-11 18:30:00|41493.3|41473.3|41478.9|41458.9|41500.3|41480.3|41476.9|41456.9|105
1615487700000|2021-03-11 18:35:00|41476.9|41456.9|41458.9|41438.9|41485.8|41465.8|41456.4|41436.4|74
1615488000000|2021-03-11 18:40:00|41461.4|41441.4|41455.8|41435.8|41470.8|41450.8|41453.9|41433.9|276
1615488300000|2021-03-11 18:45:00|41458.3|41438.3|41423.3|41403.3|41465.8|41445.8|41418.9|41398.9|134
1615488600000|2021-03-11 18:50:00|41422.8|41402.8|41457.8|41437.8|41472.8|41452.8|41420.3|41400.3|137
1615488900000|2021-03-11 18:55:00|41458.3|41438.3|41475.3|41455.3|41487.8|41467.8|41456.4|41436.4|93
1615489200000|2021-03-11 19:00:00|41473.3|41453.3|41475.3|41455.3|41480.3|41460.3|41470.3|41450.3|36
1615489500000|2021-03-11 19:05:00|41477.2|41457.2|41460.3|41440.3|41477.2|41457.2|41455.3|41435.3|102
1615489800000|2021-03-11 19:10:00|41462.2|41442.2|41445.3|41425.3|41469.7|41449.7|41442.2|41422.2|77
1615490100000|2021-03-11 19:15:00|41444.7|41424.7|41449.2|41429.2|41449.2|41429.2|41424.7|41404.7|181
1615490400000|2021-03-11 19:20:00|41446.7|41426.7|41461.7|41441.7|41477.2|41457.2|41446.7|41426.7|94
1615490700000|2021-03-11 19:25:00|41461.1|41441.1|41454.2|41434.2|41466.7|41446.7|41451.7|41431.7|42
1615491000000|2021-03-11 19:30:00|41451.7|41431.7|41456.7|41436.7|41456.7|41436.7|41446.7|41426.7|53
1615491300000|2021-03-11 19:35:00|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41441.7|41421.7|65
1615491600000|2021-03-11 19:40:00|41456.1|41436.1|41444.2|41424.2|41456.7|41436.7|41439.2|41419.2|26
1615491900000|2021-03-11 19:45:00|41444.7|41424.7|41419.2|41399.2|41449.2|41429.2|41419.2|41399.2|56
1615492200000|2021-03-11 19:50:00|41417.2|41397.2|41426.7|41406.7|41439.2|41419.2|41417.2|41397.2|71
1615492500000|2021-03-11 19:55:00|41428.6|41408.6|41419.2|41399.2|41428.6|41408.6|41411.7|41391.7|85
1615492800000|2021-03-11 20:00:00|41417.2|41397.2|41434.2|41414.2|41439.2|41419.2|41409.2|41389.2|55
1615493100000|2021-03-11 20:05:00|41441.1|41421.1|41414.2|41394.2|41441.7|41421.7|41394.2|41374.2|63
1615493400000|2021-03-11 20:10:00|41413.6|41393.6|41422.2|41402.2|41422.2|41402.2|41401.7|41381.7|41
1615493700000|2021-03-11 20:15:00|41424.2|41404.2|41439.2|41419.2|41441.7|41421.7|41421.7|41401.7|25
1615494000000|2021-03-11 20:20:00|41437.2|41417.2|41431.7|41411.7|41444.2|41424.2|41427.2|41407.2|35
1615494300000|2021-03-11 20:25:00|41429.2|41409.2|41449.2|41429.2|41456.7|41436.7|41429.2|41409.2|63
1615494600000|2021-03-11 20:30:00|41451.7|41431.7|41439.7|41419.7|41451.7|41431.7|41432.2|41412.2|66
1615494900000|2021-03-11 20:35:00|41441.7|41421.7|41454.2|41434.2|41454.2|41434.2|41436.7|41416.7|40
1615495200000|2021-03-11 20:40:00|41456.1|41436.1|41471.7|41451.7|41476.7|41456.7|41454.2|41434.2|83
1615495500000|2021-03-11 20:45:00|41469.7|41449.7|41459.2|41439.2|41474.2|41454.2|41459.2|41439.2|40
1615495800000|2021-03-11 20:50:00|41457.2|41437.2|41464.2|41444.2|41466.1|41446.1|41441.7|41421.7|79
1615496100000|2021-03-11 20:55:00|41462.2|41442.2|41462.2|41442.2|41466.7|41446.7|41441.7|41421.7|65
1615496400000|2021-03-11 21:00:00|41464.2|41444.2|41451.7|41431.7|41464.2|41444.2|41449.2|41429.2|41
1615496700000|2021-03-11 21:05:00|41449.7|41429.7|41464.2|41444.2|41466.7|41446.7|41449.2|41429.2|30
1615497000000|2021-03-11 21:10:00|41461.7|41441.7|41461.7|41441.7|41464.2|41444.2|41454.7|41434.7|28
1615497300000|2021-03-11 21:15:00|41464.2|41444.2|41444.2|41424.2|41464.2|41444.2|41444.2|41424.2|12
1615497600000|2021-03-11 21:20:00|41451.7|41431.7|41456.7|41436.7|41461.7|41441.7|41451.7|41431.7|13
1615497900000|2021-03-11 21:25:00|41454.2|41434.2|41472.2|41452.2|41474.2|41454.2|41446.7|41426.7|37
1615498200000|2021-03-11 21:30:00|41471.7|41451.7|41454.2|41434.2|41471.7|41451.7|41454.2|41434.2|38
1615498500000|2021-03-11 21:35:00|41457.2|41437.2|41444.2|41424.2|41457.2|41437.2|41444.2|41424.2|19
1615498800000|2021-03-11 21:40:00|41440.3|41420.3|41446.7|41426.7|41459.2|41439.2|41439.2|41419.2|39
1615499100000|2021-03-11 21:45:00|41451.7|41431.7|41446.7|41426.7|41454.2|41434.2|41441.7|41421.7|34
1615499400000|2021-03-11 21:50:00|41447.2|41427.2|41456.7|41436.7|41461.7|41441.7|41447.2|41427.2|34
1615499700000|2021-03-11 21:55:00|41454.2|41434.2|41464.2|41444.2|41469.7|41449.7|41454.2|41434.2|56
1615503600000|2021-03-11 23:00:00|41401.9|41381.9|41422.8|41402.8|41470.3|41450.3|41401.9|41381.9|94
1615503900000|2021-03-11 23:05:00|41425.3|41405.3|41412.8|41392.8|41425.3|41405.3|41412.8|41392.8|56
1615504200000|2021-03-11 23:10:00|41414.7|41394.7|41420.3|41400.3|41422.8|41402.8|41414.7|41394.7|42
1615504500000|2021-03-11 23:15:00|41422.2|41402.2|41425.3|41405.3|41427.8|41407.8|41422.2|41402.2|19
1615504800000|2021-03-11 23:20:00|41423.4|41403.4|41417.8|41397.8|41423.4|41403.4|41417.8|41397.8|17
1615505100000|2021-03-11 23:25:00|41419.7|41399.7|41417.8|41397.8|41420.3|41400.3|41412.8|41392.8|14
1615505400000|2021-03-11 23:30:00|41415.9|41395.9|41435.3|41415.3|41442.8|41422.8|41415.3|41395.3|30
1615505700000|2021-03-11 23:35:00|41433.4|41413.4|41433.4|41413.4|41435.3|41415.3|41430.3|41410.3|24
1615506000000|2021-03-11 23:40:00|41432.8|41412.8|41425.9|41405.9|41435.3|41415.3|41425.9|41405.9|15
1615506300000|2021-03-11 23:45:00|41422.8|41402.8|41397.8|41377.8|41427.8|41407.8|41397.8|41377.8|46
1615506600000|2021-03-11 23:50:00|41395.3|41375.3|41392.3|41372.3|41397.8|41377.8|41385.3|41365.3|56
1615506900000|2021-03-11 23:55:00|41394.2|41374.2|41392.8|41372.8|41410.3|41390.3|41392.8|41372.8|18
1615507200000|2021-03-12 00:00:00|41392.3|41372.3|41410.3|41390.3|41410.3|41390.3|41372.8|41352.8|47
1615507500000|2021-03-12 00:05:00|41412.3|41392.3|41410.3|41390.3|41415.3|41395.3|41407.8|41387.8|30
1615507800000|2021-03-12 00:10:00|41408.4|41388.4|41397.8|41377.8|41410.9|41390.9|41387.8|41367.8|33
1615508100000|2021-03-12 00:15:00|41399.8|41379.8|41397.8|41377.8|41407.8|41387.8|41397.8|41377.8|22
1615508400000|2021-03-12 00:20:00|41393.4|41373.4|41395.3|41375.3|41405.3|41385.3|41385.9|41365.9|39
1615508700000|2021-03-12 00:25:00|41392.8|41372.8|41397.8|41377.8|41407.8|41387.8|41387.8|41367.8|26
1615509000000|2021-03-12 00:30:00|41395.9|41375.9|41392.8|41372.8|41395.9|41375.9|41375.9|41355.9|43
1615509300000|2021-03-12 00:35:00|41395.3|41375.3|41405.3|41385.3|41405.3|41385.3|41395.3|41375.3|14
1615509600000|2021-03-12 00:40:00|41407.3|41387.3|41429.8|41409.8|41431.7|41411.7|41405.3|41385.3|35
1615509900000|2021-03-12 00:45:00|41430.3|41410.3|41422.8|41402.8|41430.3|41410.3|41407.8|41387.8|39
1615510200000|2021-03-12 00:50:00|41424.8|41404.8|41385.3|41365.3|41425.3|41405.3|41375.9|41355.9|79
1615510500000|2021-03-12 00:55:00|41387.8|41367.8|41362.8|41342.8|41387.8|41367.8|41360.3|41340.3|61
1615510800000|2021-03-12 01:00:00|41360.3|41340.3|41280.3|41260.3|41432.8|41412.8|41275.3|41255.3|686
1615511100000|2021-03-12 01:05:00|41277.8|41257.8|41297.3|41277.3|41327.3|41307.3|41277.8|41257.8|192
1615511400000|2021-03-12 01:10:00|41299.8|41279.8|41227.3|41207.3|41300.3|41280.3|41215.3|41195.3|383
1615511700000|2021-03-12 01:15:00|41227.8|41207.8|41195.3|41175.3|41267.8|41247.8|41192.8|41172.8|310
1615512000000|2021-03-12 01:20:00|41193.4|41173.4|41119.8|41099.8|41227.8|41207.8|41112.3|41092.3|359
1615512300000|2021-03-12 01:25:00|41117.3|41097.3|41167.3|41147.3|41182.3|41162.3|41112.3|41092.3|180
1615512600000|2021-03-12 01:30:00|41167.8|41147.8|41205.3|41185.3|41222.8|41202.8|41142.3|41122.3|212
1615512900000|2021-03-12 01:35:00|41207.8|41187.8|41232.8|41212.8|41255.3|41235.3|41207.8|41187.8|181
1615513200000|2021-03-12 01:40:00|41230.3|41210.3|41217.8|41197.8|41237.8|41217.8|41200.9|41180.9|169
1615513500000|2021-03-12 01:45:00|41218.4|41198.4|41195.3|41175.3|41222.8|41202.8|41139|41119|190
1615513800000|2021-03-12 01:50:00|41198.4|41178.4|41160.3|41140.3|41198.4|41178.4|41160.3|41140.3|89
1615514100000|2021-03-12 01:55:00|41155.3|41135.3|41142.8|41122.8|41182.8|41162.8|41142.8|41122.8|103
1615514400000|2021-03-12 02:00:00|41140.3|41120.3|41077.8|41057.8|41157.8|41137.8|41077.8|41057.8|198
1615514700000|2021-03-12 02:05:00|41079.8|41059.8|41007.8|40987.8|41107.8|41087.8|40981.5|40961.5|431
1615515000000|2021-03-12 02:10:00|41005.3|40985.3|41025.3|41005.3|41040.3|41020.3|40992.8|40972.8|265
1615515300000|2021-03-12 02:15:00|41022.8|41002.8|41062.8|41042.8|41075.3|41055.3|41022.8|41002.8|129
1615515600000|2021-03-12 02:20:00|41058.4|41038.4|41000.3|40980.3|41058.4|41038.4|40997.3|40977.3|124
1615515900000|2021-03-12 02:25:00|41002.3|40982.3|40992.8|40972.8|41005.3|40985.3|40982.8|40962.8|90
1615516200000|2021-03-12 02:30:00|40995.3|40975.3|41010.3|40990.3|41012.3|40992.3|40895.3|40875.3|383
1615516500000|2021-03-12 02:35:00|41007.8|40987.8|40987.8|40967.8|41050.3|41030.3|40985.3|40965.3|198
1615516800000|2021-03-12 02:40:00|40985.9|40965.9|40955.3|40935.3|41015.3|40995.3|40937.8|40917.8|156
1615517100000|2021-03-12 02:45:00|40952.8|40932.8|40947.3|40927.3|40977.8|40957.8|40920.3|40900.3|198
1615517400000|2021-03-12 02:50:00|40945.3|40925.3|40923.4|40903.4|40957.8|40937.8|40917.8|40897.8|181
1615517700000|2021-03-12 02:55:00|40920.3|40900.3|41010.3|40990.3|41010.3|40990.3|40917.8|40897.8|160
1615518000000|2021-03-12 03:00:00|41007.8|40987.8|41027.8|41007.8|41045.3|41025.3|40987.8|40967.8|291
1615518300000|2021-03-12 03:05:00|41027.3|41007.3|41055.3|41035.3|41062.8|41042.8|41010.3|40990.3|233
1615518600000|2021-03-12 03:10:00|41052.8|41032.8|41040.3|41020.3|41075.3|41055.3|41025.3|41005.3|122
1615518900000|2021-03-12 03:15:00|41051.7|41031.7|40980.3|40960.3|41052.8|41032.8|40975.3|40955.3|159
1615519200000|2021-03-12 03:20:00|40978.4|40958.4|41045.3|41025.3|41045.3|41025.3|40967.8|40947.8|165
1615519500000|2021-03-12 03:25:00|41050.3|41030.3|41072.8|41052.8|41117.8|41097.8|41050.3|41030.3|260
1615519800000|2021-03-12 03:30:00|41075.3|41055.3|41063.4|41043.4|41087.8|41067.8|41055.3|41035.3|71
1615520100000|2021-03-12 03:35:00|41062.8|41042.8|41108.4|41088.4|41108.4|41088.4|41058.4|41038.4|52
1615520400000|2021-03-12 03:40:00|41105.9|41085.9|41095.3|41075.3|41122.3|41102.3|41092.8|41072.8|66
1615520700000|2021-03-12 03:45:00|41094.8|41074.8|41122.9|41102.9|41127.8|41107.8|41080.3|41060.3|72
1615521000000|2021-03-12 03:50:00|41125.4|41105.4|41112.9|41092.9|41125.4|41105.4|41101.5|41081.5|35
1615521300000|2021-03-12 03:55:00|41110.9|41090.9|41117.9|41097.9|41120.4|41100.4|41105.4|41085.4|28
1615521600000|2021-03-12 04:00:00|41120.4|41100.4|41120.4|41100.4|41123.4|41103.4|41115.4|41095.4|29
1615521900000|2021-03-12 04:05:00|41118.4|41098.4|41105.4|41085.4|41135.4|41115.4|41103.4|41083.4|51
1615522200000|2021-03-12 04:10:00|41103.4|41083.4|41130.4|41110.4|41132.3|41112.3|41100.4|41080.4|75
1615522500000|2021-03-12 04:15:00|41125.4|41105.4|41113.4|41093.4|41127.9|41107.9|41113.4|41093.4|41
1615522800000|2021-03-12 04:20:00|41110.9|41090.9|41108.4|41088.4|41115.9|41095.9|41108.4|41088.4|33
1615523100000|2021-03-12 04:25:00|41110.4|41090.4|41122.9|41102.9|41128.4|41108.4|41105.9|41085.9|27
1615523400000|2021-03-12 04:30:00|41125.4|41105.4|41125.4|41105.4|41137.3|41117.3|41120.4|41100.4|35
1615523700000|2021-03-12 04:35:00|41120.9|41100.9|41115.9|41095.9|41125.4|41105.4|41115.4|41095.4|13
1615524000000|2021-03-12 04:40:00|41115.4|41095.4|41110.4|41090.4|41122.3|41102.3|41108.4|41088.4|34
1615524300000|2021-03-12 04:45:00|41108.4|41088.4|41103.4|41083.4|41108.4|41088.4|41100.4|41080.4|26
1615524600000|2021-03-12 04:50:00|41100.9|41080.9|41092.9|41072.9|41105.4|41085.4|41083.4|41063.4|38
1615524900000|2021-03-12 04:55:00|41090.4|41070.4|41100.4|41080.4|41100.4|41080.4|41090.4|41070.4|21
1615525200000|2021-03-12 05:00:00|41104.2|41084.2|41142.3|41122.3|41155.4|41135.4|41100.4|41080.4|105
1615525500000|2021-03-12 05:05:00|41140.4|41120.4|41115.4|41095.4|41167.9|41147.9|41115.4|41095.4|87
1615525800000|2021-03-12 05:10:00|41112.9|41092.9|41072.9|41052.9|41112.9|41092.9|41050.4|41030.4|108
1615526100000|2021-03-12 05:15:00|41070.4|41050.4|41063.4|41043.4|41072.9|41052.9|41053.4|41033.4|47
1615526400000|2021-03-12 05:20:00|41060.9|41040.9|41050.4|41030.4|41062.9|41042.9|41044.8|41024.8|20
1615526700000|2021-03-12 05:25:00|41047.9|41027.9|41117.9|41097.9|41127.9|41107.9|41037.9|41017.9|117
1615527000000|2021-03-12 05:30:00|41120.4|41100.4|41123.4|41103.4|41130.4|41110.4|41017.9|40997.9|404
1615527300000|2021-03-12 05:35:00|41120.9|41100.9|41182.3|41162.3|41187.9|41167.9|41100.9|41080.9|405
1615527600000|2021-03-12 05:40:00|41177.3|41157.3|41209.8|41189.8|41219.2|41199.2|41157.3|41137.3|296
1615527900000|2021-03-12 05:45:00|41209.2|41189.2|41251.7|41231.7|41254.2|41234.2|41194.2|41174.2|198
1615528200000|2021-03-12 05:50:00|41244.2|41224.2|41166.7|41146.7|41261.7|41241.7|41144.8|41124.8|258
1615528500000|2021-03-12 05:55:00|41164.2|41144.2|41249.2|41229.2|41249.2|41229.2|41157.3|41137.3|245
1615528800000|2021-03-12 06:00:00|41251.7|41231.7|41326.7|41306.7|41329.2|41309.2|41249.2|41229.2|303
1615529100000|2021-03-12 06:05:00|41324.2|41304.2|41274.2|41254.2|41327.3|41307.3|41269.2|41249.2|189
1615529400000|2021-03-12 06:10:00|41271.7|41251.7|41224.2|41204.2|41282.3|41262.3|41184.2|41164.2|263
1615529700000|2021-03-12 06:15:00|41226.7|41206.7|41199.2|41179.2|41231.7|41211.7|41164.8|41144.8|259
1615530000000|2021-03-12 06:20:00|41197.3|41177.3|41126.7|41106.7|41209.2|41189.2|41106.7|41086.7|215
1615530300000|2021-03-12 06:25:00|41124.2|41104.2|41081.7|41061.7|41124.2|41104.2|41066.7|41046.7|340
1615530600000|2021-03-12 06:30:00|41084.2|41064.2|41079.2|41059.2|41096.7|41076.7|41041.7|41021.7|250
1615530900000|2021-03-12 06:35:00|41076.7|41056.7|41094.2|41074.2|41111.7|41091.7|41069.2|41049.2|139
1615531200000|2021-03-12 06:40:00|41092.3|41072.3|41119.2|41099.2|41154.2|41134.2|41092.3|41072.3|193
1615531500000|2021-03-12 06:45:00|41121.7|41101.7|41074.2|41054.2|41126.7|41106.7|41064.8|41044.8|152
1615531800000|2021-03-12 06:50:00|41076.7|41056.7|41086.7|41066.7|41106.2|41086.2|41066.7|41046.7|155
1615532100000|2021-03-12 06:55:00|41088.7|41068.7|41076.7|41056.7|41109.2|41089.2|41074.2|41054.2|117
1615532400000|2021-03-12 07:00:00|41081.2|41061.2|41116.7|41096.7|41122.3|41102.3|41039.2|41019.2|168
1615532700000|2021-03-12 07:05:00|41114.8|41094.8|41019.8|40999.8|41116.2|41096.2|41014.2|40994.2|144
1615533000000|2021-03-12 07:10:00|41017.3|40997.3|40971.2|40951.2|41031.7|41011.7|40945.6|40925.6|213
1615533300000|2021-03-12 07:15:00|40966.7|40946.7|40936.2|40916.2|40986.7|40966.7|40926.2|40906.2|180
1615533600000|2021-03-12 07:20:00|40939.2|40919.2|40936.7|40916.7|40954.2|40934.2|40921.2|40901.2|154
1615533900000|2021-03-12 07:25:00|40934.2|40914.2|40891.7|40871.7|40934.2|40914.2|40872.9|40852.9|222
1615534200000|2021-03-12 07:30:00|40889.8|40869.8|40879.2|40859.2|40908.7|40888.7|40871.7|40851.7|231
1615534500000|2021-03-12 07:35:00|40879.8|40859.8|40862.3|40842.3|40879.8|40859.8|40851.7|40831.7|120
1615534800000|2021-03-12 07:40:00|40864.2|40844.2|40899.2|40879.2|40909.2|40889.2|40859.8|40839.8|157
1615535100000|2021-03-12 07:45:00|40896.7|40876.7|40932.9|40912.9|40934.8|40914.8|40891.7|40871.7|170
1615535400000|2021-03-12 07:50:00|40931|40911|40882.9|40862.9|40938.5|40918.5|40882.9|40862.9|202
1615535700000|2021-03-12 07:55:00|40882.3|40862.3|40725.4|40705.4|40895.4|40875.4|40722.9|40702.9|457
1615536000000|2021-03-12 08:00:00|40727.3|40707.3|40777.9|40757.9|40790.4|40770.4|40704.8|40684.8|461
1615536300000|2021-03-12 08:05:00|40777.3|40757.3|40790.4|40770.4|40797.9|40777.9|40690.4|40670.4|314
1615536600000|2021-03-12 08:10:00|40788.5|40768.5|40757.9|40737.9|40790.4|40770.4|40719|40699|163
1615536900000|2021-03-12 08:15:00|40755.4|40735.4|40800.4|40780.4|40812.9|40792.9|40745.4|40725.4|187
1615537200000|2021-03-12 08:20:00|40795.4|40775.4|40837.3|40817.3|40860.4|40840.4|40787.9|40767.9|161
1615537500000|2021-03-12 08:25:00|40837.9|40817.9|40832.9|40812.9|40842.9|40822.9|40810.4|40790.4|119
1615537800000|2021-03-12 08:30:00|40830.4|40810.4|40782.9|40762.9|40830.4|40810.4|40767.9|40747.9|212
1615538100000|2021-03-12 08:35:00|40780.4|40760.4|40760.4|40740.4|40802.9|40782.9|40756|40736|150
1615538400000|2021-03-12 08:40:00|40758.5|40738.5|40743.5|40723.5|40772.9|40752.9|40723.5|40703.5|110
1615538700000|2021-03-12 08:45:00|40745.4|40725.4|40744.8|40724.8|40802.9|40782.9|40737.9|40717.9|131
1615539000000|2021-03-12 08:50:00|40745.4|40725.4|40807.3|40787.3|40807.3|40787.3|40742.9|40722.9|106
1615539300000|2021-03-12 08:55:00|40805.4|40785.4|40767.3|40747.3|40835.4|40815.4|40742.9|40722.9|126
1615539600000|2021-03-12 09:00:00|40765.4|40745.4|40821|40801|40825.4|40805.4|40752.9|40732.9|127
1615539900000|2021-03-12 09:05:00|40822.9|40802.9|40830.4|40810.4|40852.9|40832.9|40820.4|40800.4|107
1615540200000|2021-03-12 09:10:00|40827.9|40807.9|40797.9|40777.9|40827.9|40807.9|40790.4|40770.4|94
1615540500000|2021-03-12 09:15:00|40800.4|40780.4|40772.9|40752.9|40812.9|40792.9|40755.4|40735.4|106
1615540800000|2021-03-12 09:20:00|40771|40751|40735.4|40715.4|40777.9|40757.9|40720.4|40700.4|148
1615541100000|2021-03-12 09:25:00|40732.9|40712.9|40697.9|40677.9|40742.3|40722.3|40680.4|40660.4|231
1615541400000|2021-03-12 09:30:00|40695.4|40675.4|40790.4|40770.4|40801.2|40781.2|40692.9|40672.9|179
1615541700000|2021-03-12 09:35:00|40785.4|40765.4|40790.4|40770.4|40815.4|40795.4|40782.9|40762.9|95
1615542000000|2021-03-12 09:40:00|40797.3|40777.3|40837.9|40817.9|40842.9|40822.9|40792.9|40772.9|110
1615542300000|2021-03-12 09:45:00|40840.4|40820.4|40892.9|40872.9|40935.4|40915.4|40831|40811|231
1615542600000|2021-03-12 09:50:00|40890.4|40870.4|40850.4|40830.4|40900.4|40880.4|40827.9|40807.9|139
1615542900000|2021-03-12 09:55:00|40852.9|40832.9|40900.4|40880.4|40905.4|40885.4|40851|40831|101
1615543200000|2021-03-12 10:00:00|40897.9|40877.9|40860.4|40840.4|40910.4|40890.4|40860.4|40840.4|113
1615543500000|2021-03-12 10:05:00|40857.9|40837.9|40862.9|40842.9|40884.8|40864.8|40852.9|40832.9|51
1615543800000|2021-03-12 10:10:00|40869.8|40849.8|40897.9|40877.9|40897.9|40877.9|40863.5|40843.5|50
1615544100000|2021-03-12 10:15:00|40895.4|40875.4|40885.4|40865.4|40895.4|40875.4|40867.9|40847.9|37
1615544400000|2021-03-12 10:20:00|40882.9|40862.9|40942.9|40922.9|40946.7|40926.7|40882.9|40862.9|73
1615544700000|2021-03-12 10:25:00|40941|40921|40947.9|40927.9|40955.4|40935.4|40932.9|40912.9|73
1615545000000|2021-03-12 10:30:00|40950.4|40930.4|40972.9|40952.9|40972.9|40952.9|40932.9|40912.9|96
1615545300000|2021-03-12 10:35:00|40973.5|40953.5|40980.4|40960.4|40992.9|40972.9|40968.5|40948.5|78
1615545600000|2021-03-12 10:40:00|40982.9|40962.9|40987.9|40967.9|40995.4|40975.4|40977.9|40957.9|55
1615545900000|2021-03-12 10:45:00|40990.4|40970.4|40960.4|40940.4|40994.2|40974.2|40955.4|40935.4|116
1615546200000|2021-03-12 10:50:00|40957.9|40937.9|40928.5|40908.5|40965.4|40945.4|40926|40906|82
1615546500000|2021-03-12 10:55:00|40924.7|40904.7|40905.4|40885.4|40924.7|40904.7|40897.9|40877.9|98
1615546800000|2021-03-12 11:00:00|40910.4|40890.4|40875.4|40855.4|40913.5|40893.5|40851.6|40831.6|136
1615547100000|2021-03-12 11:05:00|40871|40851|40892.9|40872.9|40902.9|40882.9|40827.9|40807.9|173
1615547400000|2021-03-12 11:10:00|40890.4|40870.4|40947.9|40927.9|40949.8|40929.8|40890.4|40870.4|136
1615547700000|2021-03-12 11:15:00|40949.8|40929.8|40922.3|40902.3|40949.8|40929.8|40902.9|40882.9|102
1615548000000|2021-03-12 11:20:00|40922.9|40902.9|40915.4|40895.4|40942.9|40922.9|40910.4|40890.4|93
1615548300000|2021-03-12 11:25:00|40912.3|40892.3|40965.4|40945.4|40975.4|40955.4|40900.4|40880.4|113
1615548600000|2021-03-12 11:30:00|40967.9|40947.9|40987.3|40967.3|41017.9|40997.9|40965.4|40945.4|192
1615548900000|2021-03-12 11:35:00|40989.3|40969.3|40992.3|40972.3|41010.4|40990.4|40979.3|40959.3|121
1615549200000|2021-03-12 11:40:00|40994.8|40974.8|40947.3|40927.3|40999.3|40979.3|40933.5|40913.5|118
1615549500000|2021-03-12 11:45:00|40947.9|40927.9|40952.9|40932.9|40955.4|40935.4|40873.5|40853.5|211
1615549800000|2021-03-12 11:50:00|40952.3|40932.3|40977.9|40957.9|41003.5|40983.5|40948.5|40928.5|127
1615550100000|2021-03-12 11:55:00|40975.4|40955.4|40987.9|40967.9|40991|40971|40958.5|40938.5|82
1615550400000|2021-03-12 12:00:00|40989.8|40969.8|40997.3|40977.3|41022.9|41002.9|40981|40961|116
1615550700000|2021-03-12 12:05:00|40999.3|40979.3|40997.9|40977.9|41022.9|41002.9|40939.8|40919.8|237
1615551000000|2021-03-12 12:10:00|40997.3|40977.3|40977.9|40957.9|41000.4|40980.4|40952.3|40932.3|74
1615551300000|2021-03-12 12:15:00|40980.4|40960.4|40947.9|40927.9|40997.3|40977.3|40947.3|40927.3|61
1615551600000|2021-03-12 12:20:00|40948.5|40928.5|40915.4|40895.4|40954.8|40934.8|40912.9|40892.9|144
1615551900000|2021-03-12 12:25:00|40917.3|40897.3|40945.4|40925.4|40955.4|40935.4|40917.3|40897.3|91
1615552200000|2021-03-12 12:30:00|40944.8|40924.8|41066.8|41046.8|41069.3|41049.3|40937.9|40917.9|469
1615552500000|2021-03-12 12:35:00|41064.3|41044.3|41036.2|41016.2|41069.3|41049.3|41001.8|40981.8|186
1615552800000|2021-03-12 12:40:00|41031.8|41011.8|41076.8|41056.8|41081.8|41061.8|41029.3|41009.3|107
1615553100000|2021-03-12 12:45:00|41077.3|41057.3|41156.8|41136.8|41176.8|41156.8|41059.3|41039.3|250
1615553400000|2021-03-12 12:50:00|41146.8|41126.8|41134.3|41114.3|41158.7|41138.7|41124.3|41104.3|141
1615553700000|2021-03-12 12:55:00|41136.8|41116.8|41059.8|41039.8|41146.8|41126.8|41022.9|41002.9|331
1615554000000|2021-03-12 13:00:00|41066.2|41046.2|41116.8|41096.8|41140.6|41120.6|41049.3|41029.3|621
1615554300000|2021-03-12 13:05:00|41114.3|41094.3|41077.9|41057.9|41169.3|41149.3|41077.9|41057.9|376
1615554600000|2021-03-12 13:10:00|41075.4|41055.4|41034.3|41014.3|41076.8|41056.8|41021.8|41001.8|451
1615554900000|2021-03-12 13:15:00|41031.8|41011.8|41079.3|41059.3|41099.3|41079.3|41024.3|41004.3|305
1615555200000|2021-03-12 13:20:00|41076.8|41056.8|41116.8|41096.8|41148.7|41128.7|41076.8|41056.8|277
1615555500000|2021-03-12 13:25:00|41114.3|41094.3|41141.2|41121.2|41169.3|41149.3|41114.3|41094.3|216
1615555800000|2021-03-12 13:30:00|41141.8|41121.8|41136.2|41116.2|41159.3|41139.3|41097.4|41077.4|302
1615556100000|2021-03-12 13:35:00|41136.8|41116.8|41256.8|41236.8|41259.3|41239.3|41131.8|41111.8|474
1615556400000|2021-03-12 13:40:00|41254.3|41234.3|41196.8|41176.8|41266.8|41246.8|41196.8|41176.8|394
1615556700000|2021-03-12 13:45:00|41199.3|41179.3|41136.8|41116.8|41199.3|41179.3|41126.8|41106.8|341
1615557000000|2021-03-12 13:50:00|41134.3|41114.3|41194.3|41174.3|41196.8|41176.8|41104.3|41084.3|325
1615557300000|2021-03-12 13:55:00|41191.8|41171.8|41109.3|41089.3|41196.8|41176.8|41109.3|41089.3|200
1615557600000|2021-03-12 14:00:00|41111.8|41091.8|41074.3|41054.3|41135.4|41115.4|41070.4|41050.4|395
1615557900000|2021-03-12 14:05:00|41070.4|41050.4|41117.9|41097.9|41125.4|41105.4|41062.9|41042.9|313
1615558200000|2021-03-12 14:10:00|41120.4|41100.4|41040.4|41020.4|41123.5|41103.5|41033.5|41013.5|262
1615558500000|2021-03-12 14:15:00|41045.4|41025.4|41024.1|41004.1|41090.4|41070.4|41016.6|40996.6|326
1615558800000|2021-03-12 14:20:00|41026.6|41006.6|41054.1|41034.1|41071.6|41051.6|40996.6|40976.6|446
1615559100000|2021-03-12 14:25:00|41056|41036|40992.2|40972.2|41061.6|41041.6|40979.1|40959.1|391
1615559400000|2021-03-12 14:30:00|40994.1|40974.1|41064.1|41044.1|41074.1|41054.1|40951.6|40931.6|642
1615559700000|2021-03-12 14:35:00|41061.6|41041.6|40956|40936|41096|41076|40951.6|40931.6|512
1615560000000|2021-03-12 14:40:00|40956.6|40936.6|41021.6|41001.6|41041.6|41021.6|40951.6|40931.6|447
1615560300000|2021-03-12 14:45:00|41023.5|41003.5|41074.1|41054.1|41076.6|41056.6|41021.6|41001.6|371
1615560600000|2021-03-12 14:50:00|41076.6|41056.6|41129.1|41109.1|41139.1|41119.1|41056.6|41036.6|436
1615560900000|2021-03-12 14:55:00|41126.6|41106.6|41168|41148|41170.5|41150.5|41111.6|41091.6|522
1615561200000|2021-03-12 15:00:00|41169.9|41149.9|41193|41173|41205.5|41185.5|41132.4|41112.4|488
1615561500000|2021-03-12 15:05:00|41193.5|41173.5|41135.5|41115.5|41195.5|41175.5|41135.5|41115.5|298
1615561800000|2021-03-12 15:10:00|41139.3|41119.3|41125.5|41105.5|41148|41128|41103|41083|393
1615562100000|2021-03-12 15:15:00|41124.9|41104.9|41110.5|41090.5|41145.5|41125.5|41099.1|41079.1|201
1615562400000|2021-03-12 15:20:00|41108|41088|41027.4|41007.4|41122.4|41102.4|41025.5|41005.5|398
1615562700000|2021-03-12 15:25:00|41025.5|41005.5|41016.6|40996.6|41032.4|41012.4|40969.1|40949.1|379
1615563000000|2021-03-12 15:30:00|41018.5|40998.5|41090.5|41070.5|41093|41073|41000.5|40980.5|340
1615563300000|2021-03-12 15:35:00|41088|41068|41123|41103|41128|41108|41073|41053|239
1615563600000|2021-03-12 15:40:00|41120.5|41100.5|41078.5|41058.5|41120.5|41100.5|41063.5|41043.5|232
1615563900000|2021-03-12 15:45:00|41080.5|41060.5|41110.5|41090.5|41125.5|41105.5|41065.5|41045.5|206
1615564200000|2021-03-12 15:50:00|41112.4|41092.4|41082.4|41062.4|41114.9|41094.9|41060.5|41040.5|204
1615564500000|2021-03-12 15:55:00|41080.5|41060.5|41101.1|41081.1|41123|41103|41080.5|41060.5|153
1615564800000|2021-03-12 16:00:00|41103|41083|41078|41058|41112.4|41092.4|41056.1|41036.1|252
1615565100000|2021-03-12 16:05:00|41077.4|41057.4|41115.5|41095.5|41120.5|41100.5|41073|41053|155
1615565400000|2021-03-12 16:10:00|41113|41093|41100.5|41080.5|41129.9|41109.9|41095.5|41075.5|191
1615565700000|2021-03-12 16:15:00|41098.6|41078.6|41130.5|41110.5|41140.5|41120.5|41098|41078|167
1615566000000|2021-03-12 16:20:00|41135.5|41115.5|41130.5|41110.5|41148|41128|41123.6|41103.6|135
1615566300000|2021-03-12 16:25:00|41129.9|41109.9|41120.5|41100.5|41130.5|41110.5|41108.6|41088.6|136
1615566600000|2021-03-12 16:30:00|41122.4|41102.4|41170.5|41150.5|41175.5|41155.5|41120.5|41100.5|220
1615566900000|2021-03-12 16:35:00|41173|41153|41130.5|41110.5|41175.5|41155.5|41125.5|41105.5|180
1615567200000|2021-03-12 16:40:00|41131.1|41111.1|41215.5|41195.5|41230.5|41210.5|41125.5|41105.5|277
1615567500000|2021-03-12 16:45:00|41219.3|41199.3|41260.5|41240.5|41263.7|41243.7|41195.5|41175.5|282
1615567800000|2021-03-12 16:50:00|41262.4|41242.4|41276.1|41256.1|41290.5|41270.5|41238|41218|198
1615568100000|2021-03-12 16:55:00|41278.6|41258.6|41330.5|41310.5|41345.5|41325.5|41245.5|41225.5|392
1615568400000|2021-03-12 17:00:00|41329.3|41309.3|41303|41283|41375.5|41355.5|41303|41283|404
1615568700000|2021-03-12 17:05:00|41304.9|41284.9|41314.9|41294.9|41314.9|41294.9|41276.1|41256.1|178
1615569000000|2021-03-12 17:10:00|41315.5|41295.5|41338.6|41318.6|41338.6|41318.6|41315.5|41295.5|102
1615569300000|2021-03-12 17:15:00|41342.2|41322.2|41313|41293|41349.9|41329.9|41303.6|41283.6|106
1615569600000|2021-03-12 17:20:00|41315.5|41295.5|41313.6|41293.6|41325.5|41305.5|41309.2|41289.2|61
1615569900000|2021-03-12 17:25:00|41318|41298|41330.5|41310.5|41337.4|41317.4|41315.5|41295.5|94
1615570200000|2021-03-12 17:30:00|41332.4|41312.4|41337.4|41317.4|41351.1|41331.1|41328.6|41308.6|129
1615570500000|2021-03-12 17:35:00|41335.5|41315.5|41350.5|41330.5|41350.5|41330.5|41335.5|41315.5|97
1615570800000|2021-03-12 17:40:00|41353.6|41333.6|41360.5|41340.5|41367.4|41347.4|41340.5|41320.5|160
1615571100000|2021-03-12 17:45:00|41358|41338|41362.4|41342.4|41374.9|41354.9|41357.4|41337.4|180
1615571400000|2021-03-12 17:50:00|41363|41343|41365.5|41345.5|41370.5|41350.5|41328|41308|200
1615571700000|2021-03-12 17:55:00|41368|41348|41436.7|41416.7|41439.8|41419.8|41363|41343|1149
1615572000000|2021-03-12 18:00:00|41438.6|41418.6|41479.2|41459.2|41506.7|41486.7|41432.3|41412.3|506
1615572300000|2021-03-12 18:05:00|41491.7|41471.7|41471.7|41451.7|41494.2|41474.2|41464.2|41444.2|188
1615572600000|2021-03-12 18:10:00|41469.2|41449.2|41476.7|41456.7|41481.1|41461.1|41432.3|41412.3|311
1615572900000|2021-03-12 18:15:00|41477.3|41457.3|41461.7|41441.7|41488.6|41468.6|41454.2|41434.2|142
1615573200000|2021-03-12 18:20:00|41459.2|41439.2|41494.2|41474.2|41494.2|41474.2|41459.2|41439.2|101
1615573500000|2021-03-12 18:25:00|41493.6|41473.6|41474.2|41454.2|41496.7|41476.7|41469.2|41449.2|81
1615573800000|2021-03-12 18:30:00|41473.6|41453.6|41486.7|41466.7|41496.7|41476.7|41469.2|41449.2|46
1615574100000|2021-03-12 18:35:00|41484.2|41464.2|41459.2|41439.2|41486.7|41466.7|41456.7|41436.7|63
1615574400000|2021-03-12 18:40:00|41457.3|41437.3|41465.5|41445.5|41466.1|41446.1|41454.8|41434.8|56
1615574700000|2021-03-12 18:45:00|41466.7|41446.7|41468.6|41448.6|41471.7|41451.7|41447.9|41427.9|112
1615575000000|2021-03-12 18:50:00|41471.7|41451.7|41471.1|41451.1|41479.2|41459.2|41456.7|41436.7|100
1615575300000|2021-03-12 18:55:00|41469.2|41449.2|41454.2|41434.2|41471.7|41451.7|41446.7|41426.7|87
1615575600000|2021-03-12 19:00:00|41456.1|41436.1|41431.7|41411.7|41464.2|41444.2|41428.6|41408.6|83
1615575900000|2021-03-12 19:05:00|41433.6|41413.6|41443.6|41423.6|41443.6|41423.6|41431.7|41411.7|54
1615576200000|2021-03-12 19:10:00|41441.7|41421.7|41441.7|41421.7|41443.6|41423.6|41436.7|41416.7|30
1615576500000|2021-03-12 19:15:00|41441.1|41421.1|41436.7|41416.7|41443.6|41423.6|41436.7|41416.7|34
1615576800000|2021-03-12 19:20:00|41434.8|41414.8|41436.7|41416.7|41446.7|41426.7|41431.7|41411.7|76
1615577100000|2021-03-12 19:25:00|41434.8|41414.8|41436.7|41416.7|41439.8|41419.8|41431.7|41411.7|40
1615577400000|2021-03-12 19:30:00|41434.2|41414.2|41429.2|41409.2|41436.7|41416.7|41429.2|41409.2|21
1615577700000|2021-03-12 19:35:00|41431.7|41411.7|41426.7|41406.7|41434.2|41414.2|41426.7|41406.7|40
1615578000000|2021-03-12 19:40:00|41429.2|41409.2|41414.2|41394.2|41429.2|41409.2|41402.9|41382.9|100
1615578300000|2021-03-12 19:45:00|41412.3|41392.3|41413.6|41393.6|41418.6|41398.6|41411.7|41391.7|20
1615578600000|2021-03-12 19:50:00|41411.7|41391.7|41452.3|41432.3|41452.3|41432.3|41411.7|41391.7|95
1615578900000|2021-03-12 19:55:00|41455.4|41435.4|41464.8|41444.8|41476.7|41456.7|41446.7|41426.7|132
1615579200000|2021-03-12 20:00:00|41461.7|41441.7|41444.8|41424.8|41461.7|41441.7|41439.8|41419.8|34
1615579500000|2021-03-12 20:05:00|41446.7|41426.7|41461.7|41441.7|41464.2|41444.2|41446.7|41426.7|83
1615579800000|2021-03-12 20:10:00|41461.1|41441.1|41443.6|41423.6|41461.1|41441.1|41441.7|41421.7|18
1615580100000|2021-03-12 20:15:00|41441.7|41421.7|41454.2|41434.2|41454.2|41434.2|41441.7|41421.7|16
1615580400000|2021-03-12 20:20:00|41451.7|41431.7|41464.2|41444.2|41468.6|41448.6|41451.7|41431.7|23
1615580700000|2021-03-12 20:25:00|41463.6|41443.6|41459.2|41439.2|41464.2|41444.2|41456.7|41436.7|15
1615581000000|2021-03-12 20:30:00|41461.7|41441.7|41456.7|41436.7|41471.7|41451.7|41456.7|41436.7|28
1615581300000|2021-03-12 20:35:00|41458.6|41438.6|41479.2|41459.2|41498.6|41478.6|41456.7|41436.7|83
1615581600000|2021-03-12 20:40:00|41479.8|41459.8|41473.6|41453.6|41481.7|41461.7|41464.2|41444.2|22
1615581900000|2021-03-12 20:45:00|41475.5|41455.5|41481.1|41461.1|41486.7|41466.7|41471.7|41451.7|25
1615582200000|2021-03-12 20:50:00|41481.7|41461.7|41471.7|41451.7|41484.2|41464.2|41467.3|41447.3|51
1615582500000|2021-03-12 20:55:00|41472.3|41452.3|41534.2|41514.2|41540.5|41520.5|41472.3|41452.3|109
1615582800000|2021-03-12 21:00:00|41533.6|41513.6|41527.3|41507.3|41541.7|41521.7|41527.3|41507.3|81
1615583100000|2021-03-12 21:05:00|41525.4|41505.4|41512.9|41492.9|41525.4|41505.4|41509.2|41489.2|48
1615583400000|2021-03-12 21:10:00|41516.7|41496.7|41516.7|41496.7|41526.1|41506.1|41516.7|41496.7|26
1615583700000|2021-03-12 21:15:00|41518.6|41498.6|41511.1|41491.1|41518.6|41498.6|41511.1|41491.1|16
1615584000000|2021-03-12 21:20:00|41509.2|41489.2|41514.2|41494.2|41514.2|41494.2|41506.1|41486.1|13
1615584300000|2021-03-12 21:25:00|41514.8|41494.8|41504.8|41484.8|41514.8|41494.8|41504.2|41484.2|21
1615584600000|2021-03-12 21:30:00|41506.7|41486.7|41514.2|41494.2|41514.2|41494.2|41506.7|41486.7|23
1615584900000|2021-03-12 21:35:00|41514.8|41494.8|41516.7|41496.7|41519.8|41499.8|41514.8|41494.8|32
1615585200000|2021-03-12 21:40:00|41514.8|41494.8|41516.7|41496.7|41516.7|41496.7|41512.3|41492.3|34
1615585500000|2021-03-12 21:45:00|41524.2|41504.2|41556.7|41536.7|41562.3|41542.3|41524.2|41504.2|76
1615585800000|2021-03-12 21:50:00|41554.2|41534.2|41531.7|41511.7|41564.2|41544.2|41526.7|41506.7|58
1615586100000|2021-03-12 21:55:00|41533.6|41513.6|41551.7|41531.7|41584.9|41564.9|41519.8|41499.8|81
1615759200000|2021-03-14 22:00:00|41755.9|41735.9|41780.9|41760.9|41835.9|41815.9|41736.2|41716.2|312
1615759500000|2021-03-14 22:05:00|41780.3|41760.3|41802.1|41782.1|41802.1|41782.1|41764.8|41744.8|121
1615759800000|2021-03-14 22:10:00|41800.3|41780.3|41795.9|41775.9|41800.3|41780.3|41755.9|41735.9|105
1615760100000|2021-03-14 22:15:00|41793.4|41773.4|41812.8|41792.8|41813.4|41793.4|41790.9|41770.9|55
1615760400000|2021-03-14 22:20:00|41810.9|41790.9|41773.4|41753.4|41810.9|41790.9|41768.4|41748.4|42
1615760700000|2021-03-14 22:25:00|41771.6|41751.6|41806.6|41786.6|41806.6|41786.6|41765.9|41745.9|27
1615761000000|2021-03-14 22:30:00|41808.4|41788.4|41774.1|41754.1|41820.9|41800.9|41773.4|41753.4|45
1615761300000|2021-03-14 22:35:00|41778.4|41758.4|41746|41726|41795.9|41775.9|41746|41726|47
1615761600000|2021-03-14 22:40:00|41745.3|41725.3|41746.6|41726.6|41752.8|41732.8|41743.5|41723.5|22
1615761900000|2021-03-14 22:45:00|41744.8|41724.8|41748.5|41728.5|41753.5|41733.5|41727.8|41707.8|39
1615762200000|2021-03-14 22:50:00|41757.8|41737.8|41773.5|41753.5|41775.3|41755.3|41757.8|41737.8|28
1615762500000|2021-03-14 22:55:00|41769.1|41749.1|41768.5|41748.5|41769.1|41749.1|41758.5|41738.5|32
1615762800000|2021-03-14 23:00:00|41772.1|41752.1|41798.5|41778.5|41800.3|41780.3|41766|41746|41
1615763100000|2021-03-14 23:05:00|41800.3|41780.3|41864.8|41844.8|41867.3|41847.3|41796|41776|185
1615763400000|2021-03-14 23:10:00|41861.2|41841.2|41854.8|41834.8|41884.1|41864.1|41844.8|41824.8|102
1615763700000|2021-03-14 23:15:00|41852.3|41832.3|41832.3|41812.3|41859.8|41839.8|41832.3|41812.3|54
1615764000000|2021-03-14 23:20:00|41837.3|41817.3|41829.8|41809.8|41838.5|41818.5|41829.8|41809.8|42
1615764300000|2021-03-14 23:25:00|41824.8|41804.8|41814.8|41794.8|41829.8|41809.8|41796.2|41776.2|44
1615764600000|2021-03-14 23:30:00|41814.1|41794.1|41818.5|41798.5|41819.8|41799.8|41805.5|41785.5|242
1615764900000|2021-03-14 23:35:00|41817.8|41797.8|41848.5|41828.5|41856|41836|41817.8|41797.8|50
1615765200000|2021-03-14 23:40:00|41846.7|41826.7|41828.5|41808.5|41846.7|41826.7|41824.2|41804.2|42
1615765500000|2021-03-14 23:45:00|41826.7|41806.7|41790.3|41770.3|41828.5|41808.5|41773.5|41753.5|76
1615765800000|2021-03-14 23:50:00|41792.8|41772.8|41793.5|41773.5|41801|41781|41771|41751|58
1615766100000|2021-03-14 23:55:00|41791|41771|41762.8|41742.8|41793.5|41773.5|41758.5|41738.5|54
1615766400000|2021-03-15 00:00:00|41763.5|41743.5|41768.5|41748.5|41788.5|41768.5|41761|41741|57
1615766700000|2021-03-15 00:05:00|41770.3|41750.3|41773.5|41753.5|41788.5|41768.5|41766|41746|62
1615767000000|2021-03-15 00:10:00|41768.5|41748.5|41758.5|41738.5|41783.5|41763.5|41758.5|41738.5|76
1615767300000|2021-03-15 00:15:00|41756.7|41736.7|41703.5|41683.5|41758.5|41738.5|41697.8|41677.8|178
1615767600000|2021-03-15 00:20:00|41704.2|41684.2|41741|41721|41743.5|41723.5|41704.2|41684.2|56
1615767900000|2021-03-15 00:25:00|41742.4|41722.4|41716|41696|41748.5|41728.5|41695.3|41675.3|154
1615768200000|2021-03-15 00:30:00|41718.5|41698.5|41758.5|41738.5|41758.5|41738.5|41716|41696|56
1615768500000|2021-03-15 00:35:00|41761|41741|41721|41701|41761|41741|41721|41701|38
1615768800000|2021-03-15 00:40:00|41719.2|41699.2|41698.5|41678.5|41723.5|41703.5|41691|41671|78
1615769100000|2021-03-15 00:45:00|41700.3|41680.3|41678.5|41658.5|41713.5|41693.5|41656|41636|92
1615769400000|2021-03-15 00:50:00|41681|41661|41653.5|41633.5|41696|41676|41647.8|41627.8|90
1615769700000|2021-03-15 00:55:00|41655.3|41635.3|41647.8|41627.8|41666|41646|41620.3|41600.3|259
1615770000000|2021-03-15 01:00:00|41648.5|41628.5|41527.8|41507.8|41648.5|41628.5|41458.5|41438.5|944
1615770300000|2021-03-15 01:05:00|41526|41506|41565.3|41545.3|41576|41556|41511|41491|371
1615770600000|2021-03-15 01:10:00|41566|41546|41725.3|41705.3|41788.5|41768.5|41566|41546|521
1615770900000|2021-03-15 01:15:00|41731|41711|41688.5|41668.5|41791|41771|41658.5|41638.5|448
1615771200000|2021-03-15 01:20:00|41687.8|41667.8|41673.5|41653.5|41726|41706|41661.7|41641.7|210
1615771500000|2021-03-15 01:25:00|41674.2|41654.2|41621|41601|41711.7|41691.7|41621|41601|204
1615771800000|2021-03-15 01:30:00|41618.5|41598.5|41620.3|41600.3|41673.5|41653.5|41576|41556|261
1615772100000|2021-03-15 01:35:00|41618.5|41598.5|41656|41636|41656|41636|41593.5|41573.5|193
1615772400000|2021-03-15 01:40:00|41653.5|41633.5|41706|41686|41707.8|41687.8|41633.1|41613.1|202
1615772700000|2021-03-15 01:45:00|41707.8|41687.8|41746|41726|41747.8|41727.8|41693.5|41673.5|159
1615773000000|2021-03-15 01:50:00|41753.5|41733.5|41683.5|41663.5|41756|41736|41676.7|41656.7|206
1615773300000|2021-03-15 01:55:00|41685.3|41665.3|41696|41676|41711|41691|41678.5|41658.5|135
1615773600000|2021-03-15 02:00:00|41693.5|41673.5|41771|41751|41773.5|41753.5|41689.2|41669.2|216
1615773900000|2021-03-15 02:05:00|41768.5|41748.5|41684.2|41664.2|41799.2|41779.2|41608.5|41588.5|356
1615774200000|2021-03-15 02:10:00|41686.7|41666.7|41713.5|41693.5|41721|41701|41686.7|41666.7|84
1615774500000|2021-03-15 02:15:00|41715.3|41695.3|41706.7|41686.7|41722.8|41702.8|41693.5|41673.5|97
1615774800000|2021-03-15 02:20:00|41703.5|41683.5|41721|41701|41722.8|41702.8|41701.7|41681.7|83
1615775100000|2021-03-15 02:25:00|41716.7|41696.7|41688.5|41668.5|41716.7|41696.7|41688.5|41668.5|64
1615775400000|2021-03-15 02:30:00|41686|41666|41648.5|41628.5|41686|41666|41628.5|41608.5|184
1615775700000|2021-03-15 02:35:00|41641.7|41621.7|41558.5|41538.5|41658.5|41638.5|41518.5|41498.5|255
1615776000000|2021-03-15 02:40:00|41556.7|41536.7|41551|41531|41568.5|41548.5|41536|41516|105
1615776300000|2021-03-15 02:45:00|41552.8|41532.8|41498.5|41478.5|41563.5|41543.5|41481|41461|194
1615776600000|2021-03-15 02:50:00|41496|41476|41517.8|41497.8|41551|41531|41494.2|41474.2|98
1615776900000|2021-03-15 02:55:00|41514.2|41494.2|41518.5|41498.5|41531|41511|41463.5|41443.5|151
1615777200000|2021-03-15 03:00:00|41513.5|41493.5|41576|41556|41576|41556|41501|41481|120
1615777500000|2021-03-15 03:05:00|41575.3|41555.3|41516|41496|41575.3|41555.3|41495.3|41475.3|127
1615777800000|2021-03-15 03:10:00|41513.5|41493.5|41533.5|41513.5|41546|41526|41512.8|41492.8|100
1615778100000|2021-03-15 03:15:00|41531.7|41511.7|41528.5|41508.5|41566|41546|41519.2|41499.2|98
1615778400000|2021-03-15 03:20:00|41526.7|41506.7|41503.5|41483.5|41526.7|41506.7|41463.5|41443.5|143
1615778700000|2021-03-15 03:25:00|41501|41481|41484.9|41464.9|41520.3|41500.3|41476|41456|102
1615779000000|2021-03-15 03:30:00|41488.5|41468.5|41486|41466|41496|41476|41478.5|41458.5|41
1615779300000|2021-03-15 03:35:00|41483.5|41463.5|41436|41416|41483.5|41463.5|41423.5|41403.5|118
1615779600000|2021-03-15 03:40:00|41438.5|41418.5|41433.5|41413.5|41469.6|41449.6|41420.3|41400.3|78
1615779900000|2021-03-15 03:45:00|41436|41416|41438.5|41418.5|41448.5|41428.5|41433.5|41413.5|29
1615780200000|2021-03-15 03:50:00|41443.5|41423.5|41434.2|41414.2|41446|41426|41429.2|41409.2|36
1615780500000|2021-03-15 03:55:00|41433.5|41413.5|41461|41441|41467.8|41447.8|41433.5|41413.5|52
1615780800000|2021-03-15 04:00:00|41453.5|41433.5|41451|41431|41465.3|41445.3|41446.7|41426.7|49
1615781100000|2021-03-15 04:05:00|41447.8|41427.8|41426|41406|41450.3|41430.3|41421|41401|43
1615781400000|2021-03-15 04:10:00|41425.3|41405.3|41387.8|41367.8|41425.3|41405.3|41358.5|41338.5|137
1615781700000|2021-03-15 04:15:00|41389.6|41369.6|41391|41371|41401|41381|41373.5|41353.5|90
1615782000000|2021-03-15 04:20:00|41388.5|41368.5|41376|41356|41388.5|41368.5|41371|41351|93
1615782300000|2021-03-15 04:25:00|41376.7|41356.7|41368.5|41348.5|41391|41371|41366|41346|104
1615782600000|2021-03-15 04:30:00|41366.7|41346.7|41341|41321|41367.8|41347.8|41333.5|41313.5|145
1615782900000|2021-03-15 04:35:00|41343.5|41323.5|41336|41316|41343.5|41323.5|41321|41301|74
1615783200000|2021-03-15 04:40:00|41334.2|41314.2|41344.2|41324.2|41344.2|41324.2|41326|41306|62
1615783500000|2021-03-15 04:45:00|41346|41326|41361|41341|41381|41361|41346|41326|98
1615783800000|2021-03-15 04:50:00|41359.2|41339.2|41368.5|41348.5|41373.5|41353.5|41356|41336|38
1615784100000|2021-03-15 04:55:00|41366.7|41346.7|41369.6|41349.6|41371|41351|41360.3|41340.3|40
1615784400000|2021-03-15 05:00:00|41367.8|41347.8|41336|41316|41383.5|41363.5|41334.2|41314.2|117
1615784700000|2021-03-15 05:05:00|41334.2|41314.2|41348.5|41328.5|41356|41336|41318.5|41298.5|84
1615785000000|2021-03-15 05:10:00|41346|41326|41331.7|41311.7|41361|41341|41331.7|41311.7|67
1615785300000|2021-03-15 05:15:00|41329.2|41309.2|41356|41336|41356|41336|41316|41296|87
1615785600000|2021-03-15 05:20:00|41355.3|41335.3|41341|41321|41356|41336|41331|41311|74
1615785900000|2021-03-15 05:25:00|41338.5|41318.5|41348.5|41328.5|41355.3|41335.3|41328.5|41308.5|47
1615786200000|2021-03-15 05:30:00|41347.8|41327.8|41253.5|41233.5|41355.3|41335.3|41248.5|41228.5|488
1615786500000|2021-03-15 05:35:00|41251|41231|41263.5|41243.5|41298.5|41278.5|41236|41216|274
1615786800000|2021-03-15 05:40:00|41265.3|41245.3|41311|41291|41312.8|41292.8|41251.7|41231.7|182
1615787100000|2021-03-15 05:45:00|41308.5|41288.5|41243.5|41223.5|41311|41291|41233.5|41213.5|146
1615787400000|2021-03-15 05:50:00|41245.3|41225.3|41283.5|41263.5|41303.5|41283.5|41226|41206|188
1615787700000|2021-03-15 05:55:00|41285.3|41265.3|41228.5|41208.5|41293.5|41273.5|41226|41206|96
1615788000000|2021-03-15 06:00:00|41231|41211|41191|41171|41256|41236|41166|41146|192
1615788300000|2021-03-15 06:05:00|41185.3|41165.3|41156|41136|41187.8|41167.8|41146.7|41126.7|177
1615788600000|2021-03-15 06:10:00|41154.2|41134.2|41166|41146|41168.5|41148.5|41122.8|41102.8|253
1615788900000|2021-03-15 06:15:00|41164.2|41144.2|41188.5|41168.5|41196|41176|41123.5|41103.5|187
1615789200000|2021-03-15 06:20:00|41191|41171|41201|41181|41219.2|41199.2|41151|41131|191
1615789500000|2021-03-15 06:25:00|41199.2|41179.2|41328.5|41308.5|41328.5|41308.5|41188.5|41168.5|235
1615789800000|2021-03-15 06:30:00|41331|41311|41382.8|41362.8|41388.5|41368.5|41301|41281|218
1615790100000|2021-03-15 06:35:00|41381|41361|41341|41321|41392.8|41372.8|41341|41321|264
1615790400000|2021-03-15 06:40:00|41342.8|41322.8|41343.5|41323.5|41383.5|41363.5|41336|41316|137
1615790700000|2021-03-15 06:45:00|41346|41326|41341|41321|41393.5|41373.5|41339.2|41319.2|112
1615791000000|2021-03-15 06:50:00|41339.2|41319.2|41365.3|41345.3|41386.7|41366.7|41338.5|41318.5|141
1615791300000|2021-03-15 06:55:00|41368.9|41348.9|41343.5|41323.5|41388.5|41368.5|41336|41316|129
1615791600000|2021-03-15 07:00:00|41342.8|41322.8|41306|41286|41346|41326|41306|41286|122
1615791900000|2021-03-15 07:05:00|41303.5|41283.5|41271|41251|41306|41286|41231|41211|145
1615792200000|2021-03-15 07:10:00|41271.7|41251.7|41265.3|41245.3|41274.2|41254.2|41236|41216|81
1615792500000|2021-03-15 07:15:00|41266|41246|41271|41251|41273.5|41253.5|41246|41226|80
1615792800000|2021-03-15 07:20:00|41273.5|41253.5|41253.5|41233.5|41273.5|41253.5|41241.7|41221.7|99
1615793100000|2021-03-15 07:25:00|41255.3|41235.3|41288.5|41268.5|41292.8|41272.8|41248.5|41228.5|63
1615793400000|2021-03-15 07:30:00|41286|41266|41369.2|41349.2|41378.5|41358.5|41281|41261|172
1615793700000|2021-03-15 07:35:00|41379.2|41359.2|41353.5|41333.5|41381|41361|41345.3|41325.3|94
1615794000000|2021-03-15 07:40:00|41355.3|41335.3|41321|41301|41364.2|41344.2|41321|41301|121
1615794300000|2021-03-15 07:45:00|41319.2|41299.2|41276|41256|41319.2|41299.2|41268.5|41248.5|88
1615794600000|2021-03-15 07:50:00|41275.3|41255.3|41291|41271|41306|41286|41266|41246|86
1615794900000|2021-03-15 07:55:00|41292.8|41272.8|41386|41366|41386|41366|41292.8|41272.8|123
1615795200000|2021-03-15 08:00:00|41379.2|41359.2|41406|41386|41453.5|41433.5|41361|41341|308
1615795500000|2021-03-15 08:05:00|41404.2|41384.2|41404.2|41384.2|41451|41431|41384.2|41364.2|195
1615795800000|2021-03-15 08:10:00|41399.2|41379.2|41420.3|41400.3|41425.3|41405.3|41383.2|41363.2|98
1615796100000|2021-03-15 08:15:00|41423.5|41403.5|41366|41346|41436|41416|41366|41346|106
1615796400000|2021-03-15 08:20:00|41363.5|41343.5|41356|41336|41363.5|41343.5|41348.5|41328.5|89
1615796700000|2021-03-15 08:25:00|41358.5|41338.5|41368.5|41348.5|41378.5|41358.5|41353.5|41333.5|75
1615797000000|2021-03-15 08:30:00|41371|41351|41371|41351|41408.5|41388.5|41361|41341|125
1615797300000|2021-03-15 08:35:00|41373.5|41353.5|41336.7|41316.7|41388.5|41368.5|41336|41316|129
1615797600000|2021-03-15 08:40:00|41339.2|41319.2|41428.5|41408.5|41431|41411|41331.7|41311.7|93
1615797900000|2021-03-15 08:45:00|41430.3|41410.3|41425.3|41405.3|41453.5|41433.5|41393.5|41373.5|129
1615798200000|2021-03-15 08:50:00|41422.8|41402.8|41413.5|41393.5|41446.4|41426.4|41412.8|41392.8|97
1615798500000|2021-03-15 08:55:00|41412.1|41392.1|41433.5|41413.5|41435.3|41415.3|41392.8|41372.8|70
1615798800000|2021-03-15 09:00:00|41432.8|41412.8|41493.5|41473.5|41514.6|41494.6|41432.8|41412.8|163
1615799100000|2021-03-15 09:05:00|41502.1|41482.1|41523.5|41503.5|41538.5|41518.5|41464.3|41444.3|174
1615799400000|2021-03-15 09:10:00|41521.8|41501.8|41508.5|41488.5|41551|41531|41508.5|41488.5|126
1615799700000|2021-03-15 09:15:00|41511|41491|41532.1|41512.1|41549.6|41529.6|41503.5|41483.5|111
1615800000000|2021-03-15 09:20:00|41529.6|41509.6|41527.8|41507.8|41549.6|41529.6|41514.6|41494.6|104
1615800300000|2021-03-15 09:25:00|41527.1|41507.1|41492.1|41472.1|41527.1|41507.1|41481|41461|102
1615800600000|2021-03-15 09:30:00|41493.9|41473.9|41484.6|41464.6|41498.9|41478.9|41477.8|41457.8|78
1615800900000|2021-03-15 09:35:00|41482.8|41462.8|41494.6|41474.6|41509.6|41489.6|41482.8|41462.8|84
1615801200000|2021-03-15 09:40:00|41499.6|41479.6|41479.6|41459.6|41502.1|41482.1|41477.1|41457.1|80
1615801500000|2021-03-15 09:45:00|41482.1|41462.1|41432.1|41412.1|41482.1|41462.1|41404.6|41384.6|191
1615801800000|2021-03-15 09:50:00|41429.6|41409.6|41462.1|41442.1|41467.8|41447.8|41422.1|41402.1|75
1615802100000|2021-03-15 09:55:00|41459.6|41439.6|41447.8|41427.8|41468.9|41448.9|41441.1|41421.1|32
1615802400000|2021-03-15 10:00:00|41444.6|41424.6|41469.6|41449.6|41474.6|41454.6|41424.6|41404.6|47
1615802700000|2021-03-15 10:05:00|41467.8|41447.8|41487.8|41467.8|41494.6|41474.6|41442.8|41422.8|76
1615803000000|2021-03-15 10:10:00|41489.6|41469.6|41497.1|41477.1|41497.1|41477.1|41479.6|41459.6|58
1615803300000|2021-03-15 10:15:00|41494.6|41474.6|41412.1|41392.1|41494.6|41474.6|41407.1|41387.1|87
1615803600000|2021-03-15 10:20:00|41414.6|41394.6|41454.6|41434.6|41454.6|41434.6|41414.6|41394.6|50
1615803900000|2021-03-15 10:25:00|41457.1|41437.1|41452.8|41432.8|41487.1|41467.1|41449.6|41429.6|136
1615804200000|2021-03-15 10:30:00|41452.1|41432.1|41444.6|41424.6|41454.6|41434.6|41429.6|41409.6|66
1615804500000|2021-03-15 10:35:00|41442.8|41422.8|41447.1|41427.1|41447.1|41427.1|41374.6|41354.6|98
1615804800000|2021-03-15 10:40:00|41448.9|41428.9|41412.1|41392.1|41449.6|41429.6|41412.1|41392.1|38
1615805100000|2021-03-15 10:45:00|41412.8|41392.8|41477.1|41457.1|41489.6|41469.6|41412.8|41392.8|87
1615805400000|2021-03-15 10:50:00|41479.6|41459.6|41467.1|41447.1|41479.6|41459.6|41459.6|41439.6|40
1615805700000|2021-03-15 10:55:00|41467.8|41447.8|41492.1|41472.1|41501.4|41481.4|41452.1|41432.1|68
1615806000000|2021-03-15 11:00:00|41492.8|41472.8|41469.6|41449.6|41494.6|41474.6|41447.1|41427.1|75
1615806300000|2021-03-15 11:05:00|41471.4|41451.4|41484.6|41464.6|41484.6|41464.6|41442.1|41422.1|35
1615806600000|2021-03-15 11:10:00|41482.9|41462.9|41467.1|41447.1|41486.4|41466.4|41467.1|41447.1|47
1615806900000|2021-03-15 11:15:00|41465.4|41445.4|41431.1|41411.1|41465.4|41445.4|41406.1|41386.1|314
1615807200000|2021-03-15 11:20:00|41429.3|41409.3|41418.9|41398.9|41437.1|41417.1|41408.6|41388.6|216
1615807500000|2021-03-15 11:25:00|41417.1|41397.1|41432.9|41412.9|41442.1|41422.1|41407.1|41387.1|42
1615807800000|2021-03-15 11:30:00|41432.1|41412.1|41424.6|41404.6|41466.4|41446.4|41422.1|41402.1|98
1615808100000|2021-03-15 11:35:00|41429.6|41409.6|41424.6|41404.6|41457.1|41437.1|41424.6|41404.6|43
1615808400000|2021-03-15 11:40:00|41422.1|41402.1|41447.1|41427.1|41447.1|41427.1|41422.1|41402.1|54
1615808700000|2021-03-15 11:45:00|41442.1|41422.1|41437.1|41417.1|41462.1|41442.1|41436.4|41416.4|61
1615809000000|2021-03-15 11:50:00|41442.9|41422.9|41419.6|41399.6|41442.9|41422.9|41409.6|41389.6|88
1615809300000|2021-03-15 11:55:00|41417.9|41397.9|41440.4|41420.4|41448.6|41428.6|41409.3|41389.3|69
1615809600000|2021-03-15 12:00:00|41437.9|41417.9|41389.3|41369.3|41438.6|41418.6|41370|41350|229
1615809900000|2021-03-15 12:05:00|41388.6|41368.6|41390.4|41370.4|41408.9|41388.9|41362.9|41342.9|297
1615810200000|2021-03-15 12:10:00|41387.1|41367.1|41464.6|41444.6|41467.1|41447.1|41344.6|41324.6|365
1615810500000|2021-03-15 12:15:00|41462.1|41442.1|41494.6|41474.6|41524.6|41504.6|41454.6|41434.6|363
1615810800000|2021-03-15 12:20:00|41487.9|41467.9|41473.9|41453.9|41519.6|41499.6|41472.1|41452.1|226
1615811100000|2021-03-15 12:25:00|41467.9|41447.9|41427.1|41407.1|41479.6|41459.6|41427.1|41407.1|201
1615811400000|2021-03-15 12:30:00|41424.6|41404.6|41417.1|41397.1|41437.1|41417.1|41404.6|41384.6|297
1615811700000|2021-03-15 12:35:00|41414.6|41394.6|41437.1|41417.1|41459.6|41439.6|41394.6|41374.6|234
1615812000000|2021-03-15 12:40:00|41439.6|41419.6|41424.6|41404.6|41449.6|41429.6|41419.6|41399.6|136
1615812300000|2021-03-15 12:45:00|41427.1|41407.1|41439.6|41419.6|41446.4|41426.4|41414.6|41394.6|106
1615812600000|2021-03-15 12:50:00|41437.1|41417.1|41414.6|41394.6|41439.6|41419.6|41399.6|41379.6|157
1615812900000|2021-03-15 12:55:00|41412.1|41392.1|41449.6|41429.6|41458.9|41438.9|41409.6|41389.6|199
1615813200000|2021-03-15 13:00:00|41447.1|41427.1|41327.1|41307.1|41449.6|41429.6|41327.1|41307.1|616
1615813500000|2021-03-15 13:05:00|41329.6|41309.6|41424.7|41404.7|41449.7|41429.7|41329.6|41309.6|300
1615813800000|2021-03-15 13:10:00|41427.2|41407.2|41367.2|41347.2|41464.7|41444.7|41357.9|41337.9|321
1615814100000|2021-03-15 13:15:00|41368.9|41348.9|41424.7|41404.7|41434.7|41414.7|41349.7|41329.7|293
1615814400000|2021-03-15 13:20:00|41427.2|41407.2|41449.7|41429.7|41449.7|41429.7|41406.4|41386.4|277
1615814700000|2021-03-15 13:25:00|41448.9|41428.9|41444.7|41424.7|41451.4|41431.4|41409.7|41389.7|205
1615815000000|2021-03-15 13:30:00|41446.4|41426.4|41442.9|41422.9|41468.9|41448.9|41384.7|41364.7|371
1615815300000|2021-03-15 13:35:00|41442.2|41422.2|41477.2|41457.2|41497.2|41477.2|41421.1|41401.1|349
1615815600000|2021-03-15 13:40:00|41477.9|41457.9|41462.2|41442.2|41499.7|41479.7|41427.2|41407.2|298
1615815900000|2021-03-15 13:45:00|41464.7|41444.7|41417.2|41397.2|41469.7|41449.7|41406.1|41386.1|247
1615816200000|2021-03-15 13:50:00|41415.4|41395.4|41442.9|41422.9|41467.2|41447.2|41412.2|41392.2|181
1615816500000|2021-03-15 13:55:00|41440.4|41420.4|41437.9|41417.9|41489.7|41469.7|41429.7|41409.7|281
1615816800000|2021-03-15 14:00:00|41434.7|41414.7|41382.9|41362.9|41457.2|41437.2|41379.7|41359.7|341
1615817100000|2021-03-15 14:05:00|41383.6|41363.6|41393.9|41373.9|41397.2|41377.2|41353.6|41333.6|288
1615817400000|2021-03-15 14:10:00|41394.7|41374.7|41459.7|41439.7|41459.7|41439.7|41389.7|41369.7|269
1615817700000|2021-03-15 14:15:00|41458.9|41438.9|41457.2|41437.2|41497.2|41477.2|41452.2|41432.2|270
1615818000000|2021-03-15 14:20:00|41454.7|41434.7|41434.7|41414.7|41462.2|41442.2|41397.2|41377.2|227
1615818300000|2021-03-15 14:25:00|41435.4|41415.4|41408.9|41388.9|41457.2|41437.2|41407.2|41387.2|174
1615818600000|2021-03-15 14:30:00|41412.2|41392.2|41408.9|41388.9|41422.9|41402.9|41369.7|41349.7|286
1615818900000|2021-03-15 14:35:00|41414.7|41394.7|41384.7|41364.7|41442.2|41422.2|41377.2|41357.2|217
1615819200000|2021-03-15 14:40:00|41382.2|41362.2|41384.7|41364.7|41399.7|41379.7|41369.7|41349.7|162
1615819500000|2021-03-15 14:45:00|41387.2|41367.2|41377.2|41357.2|41396.4|41376.4|41339.7|41319.7|240
1615819800000|2021-03-15 14:50:00|41375.4|41355.4|41369.7|41349.7|41404.7|41384.7|41347.2|41327.2|170
1615820100000|2021-03-15 14:55:00|41368.9|41348.9|41405.7|41385.7|41432.2|41412.2|41362.9|41342.9|402
1615820400000|2021-03-15 15:00:00|41403.9|41383.9|41424.7|41404.7|41427.2|41407.2|41364.7|41344.7|238
1615820700000|2021-03-15 15:05:00|41429.7|41409.7|41456.4|41436.4|41456.4|41436.4|41412.2|41392.2|200
1615821000000|2021-03-15 15:10:00|41458.9|41438.9|41407.2|41387.2|41458.9|41438.9|41407.2|41387.2|142
1615821300000|2021-03-15 15:15:00|41409.7|41389.7|41409.7|41389.7|41417.2|41397.2|41368.9|41348.9|208
1615821600000|2021-03-15 15:20:00|41407.2|41387.2|41387.2|41367.2|41407.2|41387.2|41369.7|41349.7|177
1615821900000|2021-03-15 15:25:00|41384.7|41364.7|41364.7|41344.7|41394.7|41374.7|41354.7|41334.7|182
1615822200000|2021-03-15 15:30:00|41367.2|41347.2|41290.4|41270.4|41367.2|41347.2|41288.6|41268.6|463
1615822500000|2021-03-15 15:35:00|41288.6|41268.6|41279.7|41259.7|41300.4|41280.4|41254.7|41234.7|648
1615822800000|2021-03-15 15:40:00|41277.9|41257.9|41314.7|41294.7|41317.9|41297.9|41267.9|41247.9|402
1615823100000|2021-03-15 15:45:00|41312.9|41292.9|41342.2|41322.2|41364.7|41344.7|41282.2|41262.2|256
1615823400000|2021-03-15 15:50:00|41340.4|41320.4|41352.2|41332.2|41354.7|41334.7|41312.2|41292.2|260
1615823700000|2021-03-15 15:55:00|41351.4|41331.4|41354.7|41334.7|41376.4|41356.4|41345.4|41325.4|165
1615824000000|2021-03-15 16:00:00|41352.2|41332.2|41354.7|41334.7|41366.4|41346.4|41344.7|41324.7|95
1615824300000|2021-03-15 16:05:00|41357.2|41337.2|41392.2|41372.2|41408.2|41388.2|41357.2|41337.2|216
1615824600000|2021-03-15 16:10:00|41390.4|41370.4|41442.2|41422.2|41457.2|41437.2|41389.7|41369.7|363
1615824900000|2021-03-15 16:15:00|41444.7|41424.7|41418.9|41398.9|41452.2|41432.2|41409.7|41389.7|141
1615825200000|2021-03-15 16:20:00|41421.4|41401.4|41459.7|41439.7|41464.7|41444.7|41421.4|41401.4|178
1615825500000|2021-03-15 16:25:00|41461.4|41441.4|41497.2|41477.2|41513.9|41493.9|41461.4|41441.4|306
1615825800000|2021-03-15 16:30:00|41494.7|41474.7|41509.7|41489.7|41524.7|41504.7|41484.7|41464.7|240
1615826100000|2021-03-15 16:35:00|41507.9|41487.9|41539.7|41519.7|41539.7|41519.7|41507.9|41487.9|212
1615826400000|2021-03-15 16:40:00|41537.9|41517.9|41544.7|41524.7|41544.7|41524.7|41514.7|41494.7|193
1615826700000|2021-03-15 16:45:00|41539.7|41519.7|41514.7|41494.7|41554.7|41534.7|41507.9|41487.9|308
1615827000000|2021-03-15 16:50:00|41518.9|41498.9|41511.1|41491.1|41520.4|41500.4|41492.9|41472.9|267
1615827300000|2021-03-15 16:55:00|41512.9|41492.9|41406.1|41386.1|41512.9|41492.9|41401.8|41381.8|1097
1615827600000|2021-03-15 17:00:00|41404.3|41384.3|41369.7|41349.7|41452.9|41432.9|41368.9|41348.9|693
1615827900000|2021-03-15 17:05:00|41373.9|41353.9|41379.7|41359.7|41388.2|41368.2|41372.9|41352.9|89
1615828200000|2021-03-15 17:10:00|41381.4|41361.4|41391.4|41371.4|41407.2|41387.2|41367.9|41347.9|131
1615828500000|2021-03-15 17:15:00|41389.7|41369.7|41404.7|41384.7|41412.2|41392.2|41389.7|41369.7|51
1615828800000|2021-03-15 17:20:00|41402.9|41382.9|41426.1|41406.1|41432.2|41412.2|41402.2|41382.2|346
1615829100000|2021-03-15 17:25:00|41427.9|41407.9|41479.7|41459.7|41491.5|41471.5|41395.4|41375.4|229
1615829400000|2021-03-15 17:30:00|41477.9|41457.9|41489.7|41469.7|41509.7|41489.7|41472.2|41452.2|116
1615829700000|2021-03-15 17:35:00|41484.7|41464.7|41437.2|41417.2|41489.7|41469.7|41434.7|41414.7|146
1615830000000|2021-03-15 17:40:00|41439.7|41419.7|41456.5|41436.5|41464|41444|41437.2|41417.2|48
1615830300000|2021-03-15 17:45:00|41457.2|41437.2|41454.7|41434.7|41462.2|41442.2|41454.7|41434.7|29
1615830600000|2021-03-15 17:50:00|41464.7|41444.7|41479.7|41459.7|41479.7|41459.7|41464.7|41444.7|41
1615830900000|2021-03-15 17:55:00|41481.5|41461.5|41471.5|41451.5|41487.2|41467.2|41464.7|41444.7|68
1615831200000|2021-03-15 18:00:00|41472.2|41452.2|41498.6|41478.6|41506.5|41486.5|41472.2|41452.2|86
1615831500000|2021-03-15 18:05:00|41504.7|41484.7|41494|41474|41504.7|41484.7|41489.7|41469.7|37
1615831800000|2021-03-15 18:10:00|41495.7|41475.7|41490.4|41470.4|41497.2|41477.2|41489.7|41469.7|34
1615832100000|2021-03-15 18:15:00|41489.7|41469.7|41454.7|41434.7|41489.7|41469.7|41441.9|41421.9|152
1615832400000|2021-03-15 18:20:00|41459.7|41439.7|41462.2|41442.2|41472.2|41452.2|41445.4|41425.4|78
1615832700000|2021-03-15 18:25:00|41465.4|41445.4|41419.7|41399.7|41472.9|41452.9|41417.9|41397.9|180
1615833000000|2021-03-15 18:30:00|41421.5|41401.5|41424.7|41404.7|41447.2|41427.2|41417.2|41397.2|95
1615833300000|2021-03-15 18:35:00|41420.4|41400.4|41419.7|41399.7|41428.2|41408.2|41408.6|41388.6|67
1615833600000|2021-03-15 18:40:00|41422.9|41402.9|41414.7|41394.7|41439|41419|41414.7|41394.7|49
1615833900000|2021-03-15 18:45:00|41412.2|41392.2|41394.7|41374.7|41417.2|41397.2|41392.2|41372.2|57
1615834200000|2021-03-15 18:50:00|41389.7|41369.7|41392.2|41372.2|41404.7|41384.7|41379.7|41359.7|94
1615834500000|2021-03-15 18:55:00|41391.5|41371.5|41384|41364|41396.5|41376.5|41375.4|41355.4|57
1615834800000|2021-03-15 19:00:00|41382.2|41362.2|41371.5|41351.5|41402.9|41382.9|41369.7|41349.7|36
1615835100000|2021-03-15 19:05:00|41373.2|41353.2|41386.5|41366.5|41389.7|41369.7|41373.2|41353.2|25
1615835400000|2021-03-15 19:10:00|41384.7|41364.7|41379.7|41359.7|41394|41374|41377.2|41357.2|38
1615835700000|2021-03-15 19:15:00|41381.5|41361.5|41382.9|41362.9|41388.6|41368.6|41381.5|41361.5|22
1615836000000|2021-03-15 19:20:00|41381.1|41361.1|41372.9|41352.9|41389.7|41369.7|41372.2|41352.2|40
1615836300000|2021-03-15 19:25:00|41375.4|41355.4|41377.2|41357.2|41382.2|41362.2|41372.2|41352.2|22
1615836600000|2021-03-15 19:30:00|41379|41359|41390.4|41370.4|41390.4|41370.4|41375.4|41355.4|37
1615836900000|2021-03-15 19:35:00|41392.9|41372.9|41402.9|41382.9|41403.6|41383.6|41390.4|41370.4|23
1615837200000|2021-03-15 19:40:00|41401.1|41381.1|41405.4|41385.4|41407.2|41387.2|41399.7|41379.7|21
1615837500000|2021-03-15 19:45:00|41407.2|41387.2|41412.9|41392.9|41419.7|41399.7|41407.2|41387.2|30
1615837800000|2021-03-15 19:50:00|41411.1|41391.1|41435.4|41415.4|41435.4|41415.4|41405.4|41385.4|42
1615838100000|2021-03-15 19:55:00|41437.2|41417.2|41445.4|41425.4|41452.2|41432.2|41437.2|41417.2|65
1615838400000|2021-03-15 20:00:00|41443.6|41423.6|41454.7|41434.7|41457.9|41437.9|41437.2|41417.2|72
1615838700000|2021-03-15 20:05:00|41452.2|41432.2|41422.2|41402.2|41452.2|41432.2|41420.4|41400.4|33
1615839000000|2021-03-15 20:10:00|41424|41404|41425.4|41405.4|41425.4|41405.4|41420.4|41400.4|27
1615839300000|2021-03-15 20:15:00|41426.1|41406.1|41432.9|41412.9|41441.1|41421.1|41425.4|41405.4|68
1615839600000|2021-03-15 20:20:00|41436.1|41416.1|41430.4|41410.4|41440.4|41420.4|41430.4|41410.4|21
1615839900000|2021-03-15 20:25:00|41428.6|41408.6|41427.2|41407.2|41433.6|41413.6|41427.2|41407.2|12
1615840200000|2021-03-15 20:30:00|41429.7|41409.7|41431.5|41411.5|41431.5|41411.5|41427.2|41407.2|16
1615840500000|2021-03-15 20:35:00|41432.2|41412.2|41427.9|41407.9|41432.2|41412.2|41427.9|41407.9|17
1615840800000|2021-03-15 20:40:00|41426.1|41406.1|41417.2|41397.2|41426.1|41406.1|41415.4|41395.4|16
1615841100000|2021-03-15 20:45:00|41421.5|41401.5|41407.2|41387.2|41422.2|41402.2|41404.7|41384.7|37
1615841400000|2021-03-15 20:50:00|41409|41389|41411.5|41391.5|41414.7|41394.7|41409|41389|31
1615841700000|2021-03-15 20:55:00|41409|41389|41408.2|41388.2|41417.2|41397.2|41401.5|41381.5|70
1615845600000|2021-03-15 22:00:00|41396.8|41376.8|41422.9|41402.9|41422.9|41402.9|41396.8|41376.8|25
1615845900000|2021-03-15 22:05:00|41420.4|41400.4|41415.4|41395.4|41420.4|41400.4|41415.4|41395.4|4
1615846200000|2021-03-15 22:10:00|41413.7|41393.7|41412.9|41392.9|41415.4|41395.4|41410.4|41390.4|12
1615846500000|2021-03-15 22:15:00|41417.9|41397.9|41414.7|41394.7|41417.9|41397.9|41409.4|41389.4|17
1615846800000|2021-03-15 22:20:00|41415.4|41395.4|41433.7|41413.7|41433.7|41413.7|41414.7|41394.7|33
1615847100000|2021-03-15 22:25:00|41431.9|41411.9|41392.9|41372.9|41433.7|41413.7|41392.2|41372.2|16
1615847400000|2021-03-15 22:30:00|41395.4|41375.4|41398.7|41378.7|41407.6|41387.6|41395.4|41375.4|18
1615847700000|2021-03-15 22:35:00|41402.9|41382.9|41396.2|41376.2|41406.2|41386.2|41391.9|41371.9|11
1615848000000|2021-03-15 22:40:00|41398.7|41378.7|41403.7|41383.7|41403.7|41383.7|41398.7|41378.7|9
1615848300000|2021-03-15 22:45:00|41401.9|41381.9|41386.2|41366.2|41401.9|41381.9|41386.2|41366.2|22
1615848600000|2021-03-15 22:50:00|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|41385.4|41365.4|7
1615848900000|2021-03-15 22:55:00|41386.2|41366.2|41368.7|41348.7|41387.9|41367.9|41361.9|41341.9|37
1615849200000|2021-03-15 23:00:00|41366.2|41346.2|41373.7|41353.7|41373.7|41353.7|41366.2|41346.2|13
1615849500000|2021-03-15 23:05:00|41374.4|41354.4|41398.7|41378.7|41401.2|41381.2|41374.4|41354.4|40
1615849800000|2021-03-15 23:10:00|41397.9|41377.9|41385.4|41365.4|41397.9|41377.9|41377.9|41357.9|33
1615850100000|2021-03-15 23:15:00|41387.2|41367.2|41396.2|41376.2|41396.2|41376.2|41387.2|41367.2|14
1615850400000|2021-03-15 23:20:00|41401.2|41381.2|41403.7|41383.7|41405.4|41385.4|41401.2|41381.2|2
1615850700000|2021-03-15 23:25:00|41402.9|41382.9|41385.4|41365.4|41402.9|41382.9|41381.2|41361.2|33
1615851000000|2021-03-15 23:30:00|41382.9|41362.9|41398.7|41378.7|41398.7|41378.7|41381.2|41361.2|14
1615851300000|2021-03-15 23:35:00|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|5
1615851600000|2021-03-15 23:40:00|41396.2|41376.2|41395.4|41375.4|41396.2|41376.2|41395.4|41375.4|13
1615851900000|2021-03-15 23:45:00|41393.7|41373.7|41352.2|41332.2|41393.7|41373.7|41346.5|41326.5|67
1615852200000|2021-03-15 23:50:00|41354|41334|41359.7|41339.7|41362.2|41342.2|41352.2|41332.2|15
1615852500000|2021-03-15 23:55:00|41362.2|41342.2|41352.2|41332.2|41362.2|41342.2|41352.2|41332.2|21
1615852800000|2021-03-16 00:00:00|41350.4|41330.4|41375.7|41355.7|41377.2|41357.2|41348.7|41328.7|55
1615853100000|2021-03-16 00:05:00|41376.5|41356.5|41372.2|41352.2|41384|41364|41369.7|41349.7|37
1615853400000|2021-03-16 00:10:00|41369.7|41349.7|41372.2|41352.2|41374.7|41354.7|41359.7|41339.7|21
1615853700000|2021-03-16 00:15:00|41370.4|41350.4|41364.7|41344.7|41372.2|41352.2|41357.2|41337.2|23
1615854000000|2021-03-16 00:20:00|41365.4|41345.4|41362.2|41342.2|41367.2|41347.2|41359.7|41339.7|24
1615854300000|2021-03-16 00:25:00|41361.5|41341.5|41357.2|41337.2|41362.2|41342.2|41351.5|41331.5|32
1615854600000|2021-03-16 00:30:00|41355.4|41335.4|41348.2|41328.2|41359.7|41339.7|41341.5|41321.5|52
1615854900000|2021-03-16 00:35:00|41349|41329|41370.4|41350.4|41376.5|41356.5|41347.9|41327.9|57
1615855200000|2021-03-16 00:40:00|41369.7|41349.7|41367.2|41347.2|41372.2|41352.2|41366.5|41346.5|11
1615855500000|2021-03-16 00:45:00|41369.7|41349.7|41349|41329|41369.7|41349.7|41349|41329|29
1615855800000|2021-03-16 00:50:00|41349.7|41329.7|41327.9|41307.9|41354.7|41334.7|41327.9|41307.9|62
1615856100000|2021-03-16 00:55:00|41329.7|41309.7|41306.5|41286.5|41329.7|41309.7|41289.7|41269.7|119
1615856400000|2021-03-16 01:00:00|41304.7|41284.7|41328|41308|41363.2|41343.2|41304.7|41284.7|267
1615856700000|2021-03-16 01:05:00|41325.5|41305.5|41357.2|41337.2|41357.2|41337.2|41294.7|41274.7|123
1615857000000|2021-03-16 01:10:00|41352.2|41332.2|41359.7|41339.7|41372.2|41352.2|41327.2|41307.2|99
1615857300000|2021-03-16 01:15:00|41363.2|41343.2|41369.7|41349.7|41412.2|41392.2|41339.7|41319.7|203
1615857600000|2021-03-16 01:20:00|41372.2|41352.2|41344.7|41324.7|41382.2|41362.2|41344|41324|132
1615857900000|2021-03-16 01:25:00|41347.2|41327.2|41344.7|41324.7|41364.7|41344.7|41334.7|41314.7|52
1615858200000|2021-03-16 01:30:00|41349.7|41329.7|41352.2|41332.2|41372.2|41352.2|41332.2|41312.2|98
1615858500000|2021-03-16 01:35:00|41354|41334|41384.7|41364.7|41387.2|41367.2|41354|41334|74
1615858800000|2021-03-16 01:40:00|41383|41363|41429.7|41409.7|41464.7|41444.7|41383|41363|203
1615859100000|2021-03-16 01:45:00|41434.7|41414.7|41419.7|41399.7|41444.7|41424.7|41405.5|41385.5|108
1615859400000|2021-03-16 01:50:00|41418|41398|41442.2|41422.2|41454.7|41434.7|41414.7|41394.7|113
1615859700000|2021-03-16 01:55:00|41444.7|41424.7|41403|41383|41444.7|41424.7|41401.2|41381.2|77
1615860000000|2021-03-16 02:00:00|41404.7|41384.7|41311.5|41291.5|41407.2|41387.2|41303|41283|239
1615860300000|2021-03-16 02:05:00|41309.7|41289.7|41334.7|41314.7|41339.7|41319.7|41292.2|41272.2|115
1615860600000|2021-03-16 02:10:00|41336.5|41316.5|41254|41234|41344|41324|41249.7|41229.7|238
1615860900000|2021-03-16 02:15:00|41253.2|41233.2|41274.7|41254.7|41286.5|41266.5|41249|41229|87
1615861200000|2021-03-16 02:20:00|41274|41254|41302.2|41282.2|41302.2|41282.2|41269.7|41249.7|64
1615861500000|2021-03-16 02:25:00|41304|41284|41304|41284|41314.7|41294.7|41292.2|41272.2|69
1615861800000|2021-03-16 02:30:00|41304.7|41284.7|41162.2|41142.2|41312.2|41292.2|41152.2|41132.2|465
1615862100000|2021-03-16 02:35:00|41164.7|41144.7|41108.7|41088.7|41201.5|41181.5|41108.7|41088.7|297
1615862400000|2021-03-16 02:40:00|41106.2|41086.2|41202.2|41182.2|41217.2|41197.2|41104.7|41084.7|257
1615862700000|2021-03-16 02:45:00|41200.5|41180.5|41224.7|41204.7|41237.2|41217.2|41194.7|41174.7|136
1615863000000|2021-03-16 02:50:00|41227.2|41207.2|41229.7|41209.7|41239|41219|41209.7|41189.7|134
1615863300000|2021-03-16 02:55:00|41232.2|41212.2|41254.7|41234.7|41271.5|41251.5|41232.2|41212.2|100
1615863600000|2021-03-16 03:00:00|41252.2|41232.2|41282.2|41262.2|41298|41278|41243|41223|158
1615863900000|2021-03-16 03:05:00|41279.7|41259.7|41317.2|41297.2|41322.2|41302.2|41262.2|41242.2|149
1615864200000|2021-03-16 03:10:00|41319|41299|41319.7|41299.7|41329.7|41309.7|41287.2|41267.2|214
1615864500000|2021-03-16 03:15:00|41317.2|41297.2|41322.2|41302.2|41339.7|41319.7|41307.2|41287.2|82
1615864800000|2021-03-16 03:20:00|41320.5|41300.5|41314.7|41294.7|41334.7|41314.7|41299.7|41279.7|102
1615865100000|2021-03-16 03:25:00|41316.5|41296.5|41337.2|41317.2|41342.2|41322.2|41314.7|41294.7|87
1615865400000|2021-03-16 03:30:00|41339.7|41319.7|41306.5|41286.5|41339.7|41319.7|41299.7|41279.7|59
1615865700000|2021-03-16 03:35:00|41307.2|41287.2|41312.2|41292.2|41327.2|41307.2|41307.2|41287.2|34
1615866000000|2021-03-16 03:40:00|41314.7|41294.7|41314.7|41294.7|41324.7|41304.7|41309.7|41289.7|20
1615866300000|2021-03-16 03:45:00|41310.5|41290.5|41329.7|41309.7|41329.7|41309.7|41309.7|41289.7|37
1615866600000|2021-03-16 03:50:00|41332.2|41312.2|41339.7|41319.7|41345.7|41325.7|41332.2|41312.2|37
1615866900000|2021-03-16 03:55:00|41337.2|41317.2|41317.2|41297.2|41339.7|41319.7|41314.7|41294.7|43
1615867200000|2021-03-16 04:00:00|41319|41299|41338|41318|41339.7|41319.7|41317.2|41297.2|20
1615867500000|2021-03-16 04:05:00|41335.5|41315.5|41339.7|41319.7|41339.7|41319.7|41322.7|41302.7|17
1615867800000|2021-03-16 04:10:00|41341.5|41321.5|41339.7|41319.7|41347.2|41327.2|41339.7|41319.7|40
1615868100000|2021-03-16 04:15:00|41337.2|41317.2|41334.7|41314.7|41339.7|41319.7|41334.7|41314.7|9
1615868400000|2021-03-16 04:20:00|41329.7|41309.7|41339.7|41319.7|41339.7|41319.7|41324.7|41304.7|28
1615868700000|2021-03-16 04:25:00|41341.5|41321.5|41344.7|41324.7|41359.7|41339.7|41339.7|41319.7|47
1615869000000|2021-03-16 04:30:00|41349.7|41329.7|41357.2|41337.2|41357.2|41337.2|41349.7|41329.7|38
1615869300000|2021-03-16 04:35:00|41359|41339|41344.7|41324.7|41364.7|41344.7|41342.2|41322.2|29
1615869600000|2021-03-16 04:40:00|41347.2|41327.2|41349.7|41329.7|41354.7|41334.7|41347.2|41327.2|18
1615869900000|2021-03-16 04:45:00|41348|41328|41354.7|41334.7|41357.2|41337.2|41342.2|41322.2|14
1615870200000|2021-03-16 04:50:00|41356.5|41336.5|41319.7|41299.7|41359.7|41339.7|41317.2|41297.2|39
1615870500000|2021-03-16 04:55:00|41318|41298|41332.2|41312.2|41334|41314|41314.7|41294.7|31
1615870800000|2021-03-16 05:00:00|41330.5|41310.5|41298|41278|41334.7|41314.7|41294.7|41274.7|80
1615871100000|2021-03-16 05:05:00|41299.7|41279.7|41312.2|41292.2|41314.7|41294.7|41298|41278|44
1615871400000|2021-03-16 05:10:00|41311.5|41291.5|41317.2|41297.2|41319.7|41299.7|41308|41288|34
1615871700000|2021-03-16 05:15:00|41314.7|41294.7|41308|41288|41317.2|41297.2|41308|41288|31
1615872000000|2021-03-16 05:20:00|41309.7|41289.7|41336.5|41316.5|41339.7|41319.7|41309.7|41289.7|43
1615872300000|2021-03-16 05:25:00|41339|41319|41322.2|41302.2|41349.7|41329.7|41319.7|41299.7|51
1615872600000|2021-03-16 05:30:00|41323|41303|41304.7|41284.7|41389.7|41369.7|41294.7|41274.7|207
1615872900000|2021-03-16 05:35:00|41302.2|41282.2|41352.2|41332.2|41357.2|41337.2|41257.2|41237.2|239
1615873200000|2021-03-16 05:40:00|41351.5|41331.5|41314.7|41294.7|41352.2|41332.2|41312.2|41292.2|107
1615873500000|2021-03-16 05:45:00|41315.5|41295.5|41354.7|41334.7|41357.2|41337.2|41302.2|41282.2|116
1615873800000|2021-03-16 05:50:00|41352.2|41332.2|41389.7|41369.7|41391.5|41371.5|41342.2|41322.2|215
1615874100000|2021-03-16 05:55:00|41394.7|41374.7|41429.7|41409.7|41445|41425|41388|41368|305
1615874400000|2021-03-16 06:00:00|41432.2|41412.2|41457.2|41437.2|41487.2|41467.2|41427.2|41407.2|283
1615874700000|2021-03-16 06:05:00|41454.7|41434.7|41439.7|41419.7|41457.2|41437.2|41431.5|41411.5|132
1615875000000|2021-03-16 06:10:00|41436.5|41416.5|41382.2|41362.2|41436.5|41416.5|41379.7|41359.7|120
1615875300000|2021-03-16 06:15:00|41383|41363|41356.5|41336.5|41392.2|41372.2|41352.2|41332.2|88
1615875600000|2021-03-16 06:20:00|41354.7|41334.7|41313|41293|41384.7|41364.7|41308|41288|154
1615875900000|2021-03-16 06:25:00|41317.2|41297.2|41347.2|41327.2|41349.7|41329.7|41303|41283|147
1615876200000|2021-03-16 06:30:00|41344.7|41324.7|41369.7|41349.7|41372.2|41352.2|41324.7|41304.7|89
1615876500000|2021-03-16 06:35:00|41367.2|41347.2|41382.2|41362.2|41394.7|41374.7|41359.7|41339.7|119
1615876800000|2021-03-16 06:40:00|41384.7|41364.7|41289.7|41269.7|41387.2|41367.2|41289.7|41269.7|172
1615877100000|2021-03-16 06:45:00|41284.7|41264.7|41277.2|41257.2|41294.7|41274.7|41249.7|41229.7|242
1615877400000|2021-03-16 06:50:00|41275.5|41255.5|41162.2|41142.2|41279.7|41259.7|41157.2|41137.2|394
1615877700000|2021-03-16 06:55:00|41160.5|41140.5|40989|40969|41160.5|41140.5|40981.5|40961.5|779
1615878000000|2021-03-16 07:00:00|40991.5|40971.5|41044|41024|41044|41024|40981.5|40961.5|295
1615878300000|2021-03-16 07:05:00|41042.2|41022.2|41029|41009|41069.7|41049.7|41019.7|40999.7|247
1615878600000|2021-03-16 07:10:00|41031.5|41011.5|41034.7|41014.7|41049.7|41029.7|40992.2|40972.2|210
1615878900000|2021-03-16 07:15:00|41037.2|41017.2|41032.2|41012.2|41054.7|41034.7|41009.7|40989.7|139
1615879200000|2021-03-16 07:20:00|41024.7|41004.7|41031.5|41011.5|41032.2|41012.2|40984.7|40964.7|155
1615879500000|2021-03-16 07:25:00|41032.2|41012.2|41009|40989|41047.2|41027.2|40997.2|40977.2|95
1615879800000|2021-03-16 07:30:00|41011.5|40991.5|40954.7|40934.7|41011.5|40991.5|40934.7|40914.7|239
1615880100000|2021-03-16 07:35:00|40952.2|40932.2|40959.7|40939.7|40982.2|40962.2|40947.2|40927.2|155
1615880400000|2021-03-16 07:40:00|40961.5|40941.5|40967.3|40947.3|40974.8|40954.8|40949.8|40929.8|110
1615880700000|2021-03-16 07:45:00|40964.8|40944.8|40939.8|40919.8|40969.8|40949.8|40939.8|40919.8|75
1615881000000|2021-03-16 07:50:00|40944.8|40924.8|40937.3|40917.3|40944.8|40924.8|40899.8|40879.8|425
1615881300000|2021-03-16 07:55:00|40938|40918|40929|40909|40949.8|40929.8|40918|40898|135
1615881600000|2021-03-16 08:00:00|40929.8|40909.8|40881.5|40861.5|40937.3|40917.3|40857.7|40837.7|397
1615881900000|2021-03-16 08:05:00|40879.8|40859.8|40904.8|40884.8|40907.3|40887.3|40851.3|40831.3|171
1615882200000|2021-03-16 08:10:00|40907.3|40887.3|41002.3|40982.3|41004.8|40984.8|40907.3|40887.3|214
1615882500000|2021-03-16 08:15:00|40999.8|40979.8|40969.8|40949.8|41004.8|40984.8|40964.8|40944.8|147
1615882800000|2021-03-16 08:20:00|40974|40954|40992.3|40972.3|41007.3|40987.3|40950.5|40930.5|104
1615883100000|2021-03-16 08:25:00|40987|40967|40992.3|40972.3|41007.3|40987.3|40968|40948|104
1615883400000|2021-03-16 08:30:00|40994.8|40974.8|40999.8|40979.8|41009.8|40989.8|40987.3|40967.3|75
1615883700000|2021-03-16 08:35:00|41002.3|40982.3|40984.8|40964.8|41004.8|40984.8|40977.3|40957.3|71
1615884000000|2021-03-16 08:40:00|40983|40963|40978|40958|40984.8|40964.8|40949.8|40929.8|56
1615884300000|2021-03-16 08:45:00|40979.8|40959.8|40904.8|40884.8|40982.3|40962.3|40894.8|40874.8|105
1615884600000|2021-03-16 08:50:00|40902.3|40882.3|40899.8|40879.8|40914.8|40894.8|40885.5|40865.5|98
1615884900000|2021-03-16 08:55:00|40899|40879|40917.3|40897.3|40930.8|40910.8|40897.3|40877.3|117
1615885200000|2021-03-16 09:00:00|40915.5|40895.5|40790.5|40770.5|40915.5|40895.5|40752.3|40732.3|378
1615885500000|2021-03-16 09:05:00|40793|40773|40795.8|40775.8|40799|40779|40645.5|40625.5|376
1615885800000|2021-03-16 09:10:00|40794|40774|40708.8|40688.8|40794|40774|40687.8|40667.8|176
1615886100000|2021-03-16 09:15:00|40711.3|40691.3|40738.8|40718.8|40743.8|40723.8|40682|40662|233
1615886400000|2021-03-16 09:20:00|40737|40717|40697|40677|40741.3|40721.3|40679.5|40659.5|151
1615886700000|2021-03-16 09:25:00|40698.8|40678.8|40691.3|40671.3|40703|40683|40633|40613|259
1615887000000|2021-03-16 09:30:00|40694.8|40674.8|40681.3|40661.3|40715.5|40695.5|40678.8|40658.8|175
1615887300000|2021-03-16 09:35:00|40678.8|40658.8|40691.3|40671.3|40693.8|40673.8|40594.5|40574.5|243
1615887600000|2021-03-16 09:40:00|40696.3|40676.3|40701.3|40681.3|40711.3|40691.3|40683|40663|105
1615887900000|2021-03-16 09:45:00|40698.8|40678.8|40633.8|40613.8|40698.8|40678.8|40631.3|40611.3|157
1615888200000|2021-03-16 09:50:00|40632|40612|40658.8|40638.8|40674.5|40654.5|40616.3|40596.3|241
1615888500000|2021-03-16 09:55:00|40657|40637|40678.8|40658.8|40678.8|40658.8|40643.8|40623.8|146
1615888800000|2021-03-16 10:00:00|40676.3|40656.3|40656.3|40636.3|40678.8|40658.8|40636.3|40616.3|144
1615889100000|2021-03-16 10:05:00|40654.5|40634.5|40673.8|40653.8|40676.3|40656.3|40646.3|40626.3|118
1615889400000|2021-03-16 10:10:00|40668.8|40648.8|40673.8|40653.8|40681.3|40661.3|40654.5|40634.5|100
1615889700000|2021-03-16 10:15:00|40672|40652|40731.3|40711.3|40734.8|40714.8|40663.8|40643.8|189
1615890000000|2021-03-16 10:20:00|40733|40713|40709.5|40689.5|40746.3|40726.3|40706.3|40686.3|222
1615890300000|2021-03-16 10:25:00|40708.8|40688.8|40728.8|40708.8|40735.5|40715.5|40706.3|40686.3|117
1615890600000|2021-03-16 10:30:00|40727|40707|40727.3|40707.3|40731.3|40711.3|40692|40672|87
1615890900000|2021-03-16 10:35:00|40729.8|40709.8|40707.8|40687.8|40756.3|40736.3|40707.8|40687.8|309
1615891200000|2021-03-16 10:40:00|40709.5|40689.5|40720.3|40700.3|40739.5|40719.5|40695.3|40675.3|115
1615891500000|2021-03-16 10:45:00|40722|40702|40729.5|40709.5|40753.8|40733.8|40718.8|40698.8|121
1615891800000|2021-03-16 10:50:00|40728.8|40708.8|40701.3|40681.3|40741.3|40721.3|40701.3|40681.3|125
1615892100000|2021-03-16 10:55:00|40697|40677|40695.3|40675.3|40702.8|40682.8|40674.5|40654.5|176
1615892400000|2021-03-16 11:00:00|40697.8|40677.8|40723.5|40703.5|40735.3|40715.3|40697|40677|147
1615892700000|2021-03-16 11:05:00|40722.8|40702.8|40711.3|40691.3|40729.5|40709.5|40705.3|40685.3|49
1615893000000|2021-03-16 11:10:00|40719.5|40699.5|40702|40682|40719.5|40699.5|40689.5|40669.5|46
1615893300000|2021-03-16 11:15:00|40704.5|40684.5|40729.5|40709.5|40734.8|40714.8|40702|40682|75
1615893600000|2021-03-16 11:20:00|40728.8|40708.8|40722|40702|40734.5|40714.5|40717|40697|46
1615893900000|2021-03-16 11:25:00|40720.3|40700.3|40719.5|40699.5|40745.5|40725.5|40712.8|40692.8|85
1615894200000|2021-03-16 11:30:00|40717|40697|40780.5|40760.5|40780.5|40760.5|40712|40692|227
1615894500000|2021-03-16 11:35:00|40782.3|40762.3|40935.5|40915.5|40953.8|40933.8|40780.5|40760.5|544
1615894800000|2021-03-16 11:40:00|40936.3|40916.3|40931.3|40911.3|40953.8|40933.8|40891.3|40871.3|369
1615895100000|2021-03-16 11:45:00|40933|40913|40881.3|40861.3|40938|40918|40873.8|40853.8|187
1615895400000|2021-03-16 11:50:00|40882|40862|40880.3|40860.3|40908|40888|40880.3|40860.3|103
1615895700000|2021-03-16 11:55:00|40881.1|40861.1|40817|40797|40887.8|40867.8|40784.3|40764.3|248
1615896000000|2021-03-16 12:00:00|40812.8|40792.8|40610.3|40590.3|40821.3|40801.3|40610.3|40590.3|833
1615896300000|2021-03-16 12:05:00|40607.8|40587.8|40727.8|40707.8|40740.3|40720.3|40607.8|40587.8|527
1615896600000|2021-03-16 12:10:00|40728.6|40708.6|40692.8|40672.8|40728.6|40708.6|40672.8|40652.8|251
1615896900000|2021-03-16 12:15:00|40692|40672|40650.3|40630.3|40720.3|40700.3|40650.3|40630.3|284
1615897200000|2021-03-16 12:20:00|40647.8|40627.8|40642.8|40622.8|40673.8|40653.8|40622.8|40602.8|394
1615897500000|2021-03-16 12:25:00|40637.8|40617.8|40645.3|40625.3|40647.8|40627.8|40595.3|40575.3|414
1615897800000|2021-03-16 12:30:00|40642.8|40622.8|40665.3|40645.3|40665.3|40645.3|40595.3|40575.3|840
1615898100000|2021-03-16 12:35:00|40667|40647|40705.3|40685.3|40712.8|40692.8|40645.3|40625.3|513
1615898400000|2021-03-16 12:40:00|40707|40687|40742.8|40722.8|40753.6|40733.6|40698.6|40678.6|434
1615898700000|2021-03-16 12:45:00|40737.8|40717.8|40727.8|40707.8|40755.3|40735.3|40672.8|40652.8|443
1615899000000|2021-03-16 12:50:00|40725.3|40705.3|40727.8|40707.8|40747.8|40727.8|40697.8|40677.8|253
1615899300000|2021-03-16 12:55:00|40732.1|40712.1|40717.8|40697.8|40757.8|40737.8|40715.3|40695.3|402
1615899600000|2021-03-16 13:00:00|40724.6|40704.6|40771.1|40751.1|40807.8|40787.8|40697.8|40677.8|1088
1615899900000|2021-03-16 13:05:00|40765.3|40745.3|40747.8|40727.8|40775.3|40755.3|40696.1|40676.1|432
1615900200000|2021-03-16 13:10:00|40749.6|40729.6|40787.8|40767.8|40792.8|40772.8|40708.6|40688.6|430
1615900500000|2021-03-16 13:15:00|40787.1|40767.1|40827.8|40807.8|40850.3|40830.3|40762.8|40742.8|388
1615900800000|2021-03-16 13:20:00|40847.1|40827.1|40855.3|40835.3|40895.3|40875.3|40837.8|40817.8|417
1615901100000|2021-03-16 13:25:00|40857.1|40837.1|40817.8|40797.8|40857.1|40837.1|40812.8|40792.8|243
1615901400000|2021-03-16 13:30:00|40820.3|40800.3|40788.6|40768.6|40849.6|40829.6|40787.8|40767.8|374
1615901700000|2021-03-16 13:35:00|40787.8|40767.8|40812.8|40792.8|40825.3|40805.3|40772.8|40752.8|296
1615902000000|2021-03-16 13:40:00|40815.3|40795.3|40860.3|40840.3|40872.8|40852.8|40797.8|40777.8|257
1615902300000|2021-03-16 13:45:00|40862.8|40842.8|40837.8|40817.8|40869.6|40849.6|40780.3|40760.3|276
1615902600000|2021-03-16 13:50:00|40836.1|40816.1|40775.3|40755.3|40837.8|40817.8|40758.6|40738.6|315
1615902900000|2021-03-16 13:55:00|40777.8|40757.8|40767.8|40747.8|40827.8|40807.8|40763.6|40743.6|327
1615903200000|2021-03-16 14:00:00|40764.3|40744.3|40707.8|40687.8|40767.8|40747.8|40707.8|40687.8|455
1615903500000|2021-03-16 14:05:00|40705.3|40685.3|40730.3|40710.3|40749.6|40729.6|40691.1|40671.1|309
1615903800000|2021-03-16 14:10:00|40729.6|40709.6|40692.8|40672.8|40730.3|40710.3|40682.8|40662.8|338
1615904100000|2021-03-16 14:15:00|40688.6|40668.6|40731.1|40711.1|40742.8|40722.8|40687.8|40667.8|206
1615904400000|2021-03-16 14:20:00|40732.8|40712.8|40849.6|40829.6|40850.3|40830.3|40701.1|40681.1|401
1615904700000|2021-03-16 14:25:00|40847.8|40827.8|40830.3|40810.3|40867.8|40847.8|40820.3|40800.3|335
1615905000000|2021-03-16 14:30:00|40832.8|40812.8|40825.3|40805.3|40860.3|40840.3|40806.9|40786.9|418
1615905300000|2021-03-16 14:35:00|40829.6|40809.6|40844.6|40824.6|40857.8|40837.8|40829.6|40809.6|233
1615905600000|2021-03-16 14:40:00|40845.3|40825.3|40773.6|40753.6|40847.8|40827.8|40765.3|40745.3|228
1615905900000|2021-03-16 14:45:00|40775.3|40755.3|40817.8|40797.8|40829.6|40809.6|40769.6|40749.6|228
1615906200000|2021-03-16 14:50:00|40817.1|40797.1|40812.8|40792.8|40852.1|40832.1|40810.3|40790.3|186
1615906500000|2021-03-16 14:55:00|40810.3|40790.3|40822.8|40802.8|40823.1|40803.1|40782.8|40762.8|176
1615906800000|2021-03-16 15:00:00|40827.8|40807.8|40835.3|40815.3|40862.1|40842.1|40809.6|40789.6|250
1615907100000|2021-03-16 15:05:00|40832.8|40812.8|40792.8|40772.8|40832.8|40812.8|40790.3|40770.3|222
1615907400000|2021-03-16 15:10:00|40795.3|40775.3|40828.1|40808.1|40836.3|40816.3|40795.3|40775.3|391
1615907700000|2021-03-16 15:15:00|40828.8|40808.8|40833.8|40813.8|40840.6|40820.6|40808.8|40788.8|149
1615908000000|2021-03-16 15:20:00|40835.6|40815.6|40833.6|40813.6|40866.3|40846.3|40832.8|40812.8|242
1615908300000|2021-03-16 15:25:00|40831.9|40811.9|40792.8|40772.8|40833.6|40813.6|40792.8|40772.8|181
1615908600000|2021-03-16 15:30:00|40797.8|40777.8|40750.3|40730.3|40802.8|40782.8|40747.8|40727.8|227
1615908900000|2021-03-16 15:35:00|40748.6|40728.6|40767.8|40747.8|40775.3|40755.3|40747.8|40727.8|187
1615909200000|2021-03-16 15:40:00|40765.3|40745.3|40810.3|40790.3|40812.8|40792.8|40762.8|40742.8|222
1615909500000|2021-03-16 15:45:00|40808.6|40788.6|40805.3|40785.3|40808.6|40788.6|40767.8|40747.8|211
1615909800000|2021-03-16 15:50:00|40809.6|40789.6|40845.3|40825.3|40847.8|40827.8|40803.6|40783.6|223
1615910100000|2021-03-16 15:55:00|40842.8|40822.8|40857.8|40837.8|40872.8|40852.8|40825.3|40805.3|284
1615910400000|2021-03-16 16:00:00|40860.3|40840.3|40867.8|40847.8|40872.8|40852.8|40852.8|40832.8|190
1615910700000|2021-03-16 16:05:00|40867.1|40847.1|40889.6|40869.6|40892.1|40872.1|40865.3|40845.3|243
1615911000000|2021-03-16 16:10:00|40887.9|40867.9|40857.1|40837.1|40894.6|40874.6|40852.1|40832.1|209
1615911300000|2021-03-16 16:15:00|40855.4|40835.4|40852.9|40832.9|40862.1|40842.1|40837.9|40817.9|155
1615911600000|2021-03-16 16:20:00|40850.4|40830.4|40808.6|40788.6|40851.1|40831.1|40807.9|40787.9|134
1615911900000|2021-03-16 16:25:00|40809.6|40789.6|40787.9|40767.9|40815.4|40795.4|40779.6|40759.6|197
1615912200000|2021-03-16 16:30:00|40790.4|40770.4|40807.9|40787.9|40842.9|40822.9|40790.4|40770.4|209
1615912500000|2021-03-16 16:35:00|40805.4|40785.4|40822.9|40802.9|40827.9|40807.9|40766.1|40746.1|323
1615912800000|2021-03-16 16:40:00|40818.6|40798.6|40740.4|40720.4|40818.6|40798.6|40732.9|40712.9|353
1615913100000|2021-03-16 16:45:00|40742.1|40722.1|40668.6|40648.6|40745.4|40725.4|40657.9|40637.9|707
1615913400000|2021-03-16 16:50:00|40665.4|40645.4|40662.9|40642.9|40692.9|40672.9|40647.9|40627.9|339
1615913700000|2021-03-16 16:55:00|40664.6|40644.6|40737.1|40717.1|40746.3|40726.3|40650.4|40630.4|789
1615914000000|2021-03-16 17:00:00|40738.8|40718.8|40778.8|40758.8|40793.8|40773.8|40718.8|40698.8|593
1615914300000|2021-03-16 17:05:00|40776.3|40756.3|40753.8|40733.8|40776.3|40756.3|40729.6|40709.6|183
1615914600000|2021-03-16 17:10:00|40756.3|40736.3|40758.1|40738.1|40768.1|40748.1|40746.3|40726.3|96
1615914900000|2021-03-16 17:15:00|40756.3|40736.3|40711.3|40691.3|40756.3|40736.3|40703.8|40683.8|123
1615915200000|2021-03-16 17:20:00|40708.8|40688.8|40701.3|40681.3|40711.3|40691.3|40689.6|40669.6|73
1615915500000|2021-03-16 17:25:00|40703.1|40683.1|40716.3|40696.3|40728.8|40708.8|40703.1|40683.1|82
1615915800000|2021-03-16 17:30:00|40713.8|40693.8|40663.8|40643.8|40716.3|40696.3|40661.3|40641.3|139
1615916100000|2021-03-16 17:35:00|40666.3|40646.3|40660.6|40640.6|40676.3|40656.3|40646.3|40626.3|158
1615916400000|2021-03-16 17:40:00|40658.8|40638.8|40637.9|40617.9|40661.3|40641.3|40637.9|40617.9|298
1615916700000|2021-03-16 17:45:00|40639.6|40619.6|40638.6|40618.6|40667.9|40647.9|40637.9|40617.9|128
1615917000000|2021-03-16 17:50:00|40640.4|40620.4|40635.4|40615.4|40667.9|40647.9|40627.9|40607.9|171
1615917300000|2021-03-16 17:55:00|40639.6|40619.6|40639.6|40619.6|40655.4|40635.4|40632.9|40612.9|109
1615917600000|2021-03-16 18:00:00|40641.3|40621.3|40617.9|40597.9|40642.9|40622.9|40598.6|40578.6|159
1615917900000|2021-03-16 18:05:00|40620.4|40600.4|40537.9|40517.9|40632.9|40612.9|40537.9|40517.9|385
1615918200000|2021-03-16 18:10:00|40538.6|40518.6|40547.9|40527.9|40560.4|40540.4|40537.9|40517.9|113
1615918500000|2021-03-16 18:15:00|40545.4|40525.4|40557.9|40537.9|40567.9|40547.9|40545.4|40525.4|81
1615918800000|2021-03-16 18:20:00|40559.6|40539.6|40542.9|40522.9|40559.6|40539.6|40532.9|40512.9|122
1615919100000|2021-03-16 18:25:00|40545.4|40525.4|40487.9|40467.9|40547.9|40527.9|40481.1|40461.1|362
1615919400000|2021-03-16 18:30:00|40484.4|40464.4|40516.1|40496.1|40529.6|40509.6|40477.9|40457.9|166
1615919700000|2021-03-16 18:35:00|40517.9|40497.9|40452.9|40432.9|40519.6|40499.6|40452.9|40432.9|204
1615920000000|2021-03-16 18:40:00|40455.4|40435.4|40427.9|40407.9|40485.4|40465.4|40421.2|40401.2|186
1615920300000|2021-03-16 18:45:00|40428.7|40408.7|40467.9|40447.9|40470.4|40450.4|40428.7|40408.7|98
1615920600000|2021-03-16 18:50:00|40468.7|40448.7|40492.9|40472.9|40502.9|40482.9|40461.9|40441.9|103
1615920900000|2021-03-16 18:55:00|40487.9|40467.9|40520.4|40500.4|40531.2|40511.2|40487.9|40467.9|169
1615921200000|2021-03-16 19:00:00|40523.7|40503.7|40515.4|40495.4|40523.7|40503.7|40485.4|40465.4|91
1615921500000|2021-03-16 19:05:00|40510.4|40490.4|40517.9|40497.9|40518.7|40498.7|40502.9|40482.9|68
1615921800000|2021-03-16 19:10:00|40519.6|40499.6|40522.9|40502.9|40527.1|40507.1|40519.6|40499.6|30
1615922100000|2021-03-16 19:15:00|40525.4|40505.4|40527.9|40507.9|40527.9|40507.9|40520.4|40500.4|23
1615922400000|2021-03-16 19:20:00|40527.1|40507.1|40528.7|40508.7|40532.9|40512.9|40522.9|40502.9|41
1615922700000|2021-03-16 19:25:00|40531.2|40511.2|40530.4|40510.4|40541.2|40521.2|40529.6|40509.6|43
1615923000000|2021-03-16 19:30:00|40529.6|40509.6|40555.4|40535.4|40559.6|40539.6|40522.1|40502.1|85
1615923300000|2021-03-16 19:35:00|40553.7|40533.7|40535.4|40515.4|40553.7|40533.7|40532.9|40512.9|45
1615923600000|2021-03-16 19:40:00|40537.1|40517.1|40490.4|40470.4|40540.4|40520.4|40485.4|40465.4|109
1615923900000|2021-03-16 19:45:00|40492.1|40472.1|40514.6|40494.6|40527.1|40507.1|40492.1|40472.1|47
1615924200000|2021-03-16 19:50:00|40516.2|40496.2|40540.4|40520.4|40542.1|40522.1|40516.2|40496.2|36
1615924500000|2021-03-16 19:55:00|40539.6|40519.6|40550.4|40530.4|40566.2|40546.2|40521.4|40501.4|126
1615924800000|2021-03-16 20:00:00|40547.9|40527.9|40567.9|40547.9|40575.4|40555.4|40542.9|40522.9|325
1615925100000|2021-03-16 20:05:00|40568.7|40548.7|40582.9|40562.9|40595.4|40575.4|40568.7|40548.7|57
1615925400000|2021-03-16 20:10:00|40584.6|40564.6|40611.2|40591.2|40612.9|40592.9|40582.1|40562.1|82
1615925700000|2021-03-16 20:15:00|40612.9|40592.9|40617.1|40597.1|40617.1|40597.1|40612.9|40592.9|27
1615926000000|2021-03-16 20:20:00|40615.4|40595.4|40613.7|40593.7|40615.4|40595.4|40606.9|40586.9|29
1615926300000|2021-03-16 20:25:00|40611.2|40591.2|40613.7|40593.7|40615.4|40595.4|40608.7|40588.7|33
1615926600000|2021-03-16 20:30:00|40612.9|40592.9|40616.2|40596.2|40617.9|40597.9|40612.9|40592.9|37
1615926900000|2021-03-16 20:35:00|40614.4|40594.4|40613.7|40593.7|40621.2|40601.2|40612.9|40592.9|39
1615927200000|2021-03-16 20:40:00|40612.1|40592.1|40602.9|40582.9|40612.1|40592.1|40602.1|40582.1|25
1615927500000|2021-03-16 20:45:00|40604.6|40584.6|40610.4|40590.4|40616.4|40596.4|40604.6|40584.6|37
1615927800000|2021-03-16 20:50:00|40612.9|40592.9|40605.4|40585.4|40612.9|40592.9|40597.9|40577.9|39
1615928100000|2021-03-16 20:55:00|40607.9|40587.9|40625.4|40605.4|40627.9|40607.9|40607.9|40587.9|58
1615932000000|2021-03-16 22:00:00|40616.8|40596.8|40632.9|40612.9|40634.6|40614.6|40611.4|40591.4|41
1615932300000|2021-03-16 22:05:00|40635.4|40615.4|40637.9|40617.9|40640.4|40620.4|40635.4|40615.4|14
1615932600000|2021-03-16 22:10:00|40640.4|40620.4|40637.9|40617.9|40640.4|40620.4|40637.9|40617.9|3
1615932900000|2021-03-16 22:15:00|||||||||8
1615933200000|2021-03-16 22:20:00|40640.4|40620.4|40635.4|40615.4|40640.4|40620.4|40635.4|40615.4|10
1615933500000|2021-03-16 22:25:00|40632.9|40612.9|40632.9|40612.9|40637.2|40617.2|40632.9|40612.9|18
1615933800000|2021-03-16 22:30:00|40631.2|40611.2|40632.9|40612.9|40632.9|40612.9|40630.4|40610.4|5
1615934100000|2021-03-16 22:35:00|40630.4|40610.4|40625.4|40605.4|40632.2|40612.2|40623.7|40603.7|13
1615934400000|2021-03-16 22:40:00|40623.7|40603.7|40641.2|40621.2|40641.2|40621.2|40623.7|40603.7|9
1615934700000|2021-03-16 22:45:00|40640.4|40620.4|40637.9|40617.9|40641.2|40621.2|40637.9|40617.9|7
1615935000000|2021-03-16 22:50:00|40635.4|40615.4|40634.7|40614.7|40637.9|40617.9|40634.7|40614.7|2
1615935300000|2021-03-16 22:55:00|40635.4|40615.4|40647.9|40627.9|40647.9|40627.9|40635.4|40615.4|17
1615935600000|2021-03-16 23:00:00|40642.9|40622.9|40647.9|40627.9|40652.9|40632.9|40632.9|40612.9|39
1615935900000|2021-03-16 23:05:00|40649.7|40629.7|40645.4|40625.4|40657.9|40637.9|40645.4|40625.4|31
1615936200000|2021-03-16 23:10:00|40647.9|40627.9|40632.9|40612.9|40647.9|40627.9|40630.4|40610.4|27
1615936500000|2021-03-16 23:15:00|40635.4|40615.4|40642.9|40622.9|40645.4|40625.4|40632.9|40612.9|17
1615936800000|2021-03-16 23:20:00|40640.4|40620.4|40645.4|40625.4|40645.4|40625.4|40632.9|40612.9|8
1615937100000|2021-03-16 23:25:00|40647.9|40627.9|40647.9|40627.9|40650.4|40630.4|40642.9|40622.9|30
1615937400000|2021-03-16 23:30:00|40645.4|40625.4|40652.9|40632.9|40652.9|40632.9|40642.9|40622.9|17
1615937700000|2021-03-16 23:35:00|40650.4|40630.4|40642.9|40622.9|40650.4|40630.4|40642.9|40622.9|24
1615938000000|2021-03-16 23:40:00|40638.7|40618.7|40627.9|40607.9|40638.7|40618.7|40622.9|40602.9|38
1615938300000|2021-03-16 23:45:00|40625.4|40605.4|40644.7|40624.7|40644.7|40624.7|40625.4|40605.4|28
1615938600000|2021-03-16 23:50:00|40642.9|40622.9|40627.2|40607.2|40647.9|40627.9|40625.4|40605.4|22
1615938900000|2021-03-16 23:55:00|40627.9|40607.9|40625.4|40605.4|40632.9|40612.9|40622.9|40602.9|37
1615939200000|2021-03-17 00:00:00|40627.9|40607.9|40625.4|40605.4|40637.9|40617.9|40621.2|40601.2|55
1615939500000|2021-03-17 00:05:00|40627.9|40607.9|40612.2|40592.2|40638|40618|40608|40588|43
1615939800000|2021-03-17 00:10:00|40613|40593|40575.5|40555.5|40613|40593|40570.5|40550.5|61
1615940100000|2021-03-17 00:15:00|40573|40553|40583|40563|40585.5|40565.5|40573|40553|26
1615940400000|2021-03-17 00:20:00|40585.5|40565.5|40600.5|40580.5|40600.5|40580.5|40578|40558|37
1615940700000|2021-03-17 00:25:00|40602.2|40582.2|40630.5|40610.5|40640.5|40620.5|40602.2|40582.2|57
1615941000000|2021-03-17 00:30:00|40628|40608|40595.5|40575.5|40628|40608|40595.5|40575.5|32
1615941300000|2021-03-17 00:35:00|40593.7|40573.7|40603.7|40583.7|40609.7|40589.7|40590.5|40570.5|25
1615941600000|2021-03-17 00:40:00|40606.2|40586.2|40593|40573|40606.2|40586.2|40588.7|40568.7|42
1615941900000|2021-03-17 00:45:00|40591.2|40571.2|40590.5|40570.5|40595.5|40575.5|40583.7|40563.7|45
1615942200000|2021-03-17 00:50:00|40588|40568|40600.5|40580.5|40602.2|40582.2|40583|40563|46
1615942500000|2021-03-17 00:55:00|40595.5|40575.5|40609.7|40589.7|40609.7|40589.7|40588|40568|63
1615942800000|2021-03-17 01:00:00|40606.2|40586.2|40580.5|40560.5|40661.4|40641.4|40571.2|40551.2|517
1615943100000|2021-03-17 01:05:00|40578.7|40558.7|40640.5|40620.5|40655.5|40635.5|40535.5|40515.5|289
1615943400000|2021-03-17 01:10:00|40638|40618|40640.5|40620.5|40648|40628|40595.5|40575.5|156
1615943700000|2021-03-17 01:15:00|40635.5|40615.5|40618|40598|40668|40648|40608.7|40588.7|158
1615944000000|2021-03-17 01:20:00|40617.2|40597.2|40643|40623|40681.4|40661.4|40613|40593|169
1615944300000|2021-03-17 01:25:00|40638|40618|40613|40593|40657.2|40637.2|40608|40588|135
1615944600000|2021-03-17 01:30:00|40611.2|40591.2|40595.5|40575.5|40611.2|40591.2|40563|40543|224
1615944900000|2021-03-17 01:35:00|40593|40573|40514.7|40494.7|40595.5|40575.5|40503|40483|197
1615945200000|2021-03-17 01:40:00|40511.3|40491.3|40540.5|40520.5|40553|40533|40478.8|40458.8|160
1615945500000|2021-03-17 01:45:00|40539.7|40519.7|40565.5|40545.5|40580.5|40560.5|40515.5|40495.5|137
1615945800000|2021-03-17 01:50:00|40568|40548|40558|40538|40613|40593|40558|40538|89
1615946100000|2021-03-17 01:55:00|40560.5|40540.5|40613|40593|40615.5|40595.5|40560.5|40540.5|72
1615946400000|2021-03-17 02:00:00|40606.3|40586.3|40598|40578|40608|40588|40588|40568|88
1615946700000|2021-03-17 02:05:00|40599.7|40579.7|40591.3|40571.3|40600.5|40580.5|40565.5|40545.5|105
1615947000000|2021-03-17 02:10:00|40593|40573|40613|40593|40623|40603|40578|40558|126
1615947300000|2021-03-17 02:15:00|40615.5|40595.5|40630.5|40610.5|40638|40618|40613|40593|95
1615947600000|2021-03-17 02:20:00|40628.8|40608.8|40603|40583|40640.5|40620.5|40600.5|40580.5|63
1615947900000|2021-03-17 02:25:00|40598.8|40578.8|40594.7|40574.7|40600.5|40580.5|40578.8|40558.8|59
1615948200000|2021-03-17 02:30:00|40597.2|40577.2|40633|40613|40636.4|40616.4|40594.7|40574.7|138
1615948500000|2021-03-17 02:35:00|40625.5|40605.5|40625.5|40605.5|40655.5|40635.5|40610.5|40590.5|88
1615948800000|2021-03-17 02:40:00|40623|40603|40598|40578|40623|40603|40598|40578|78
1615949100000|2021-03-17 02:45:00|40600.5|40580.5|40583|40563|40600.5|40580.5|40568|40548|110
1615949400000|2021-03-17 02:50:00|40580.5|40560.5|40583|40563|40588|40568|40555.5|40535.5|110
1615949700000|2021-03-17 02:55:00|40580.5|40560.5|40633|40613|40633|40613|40575.5|40555.5|64
1615950000000|2021-03-17 03:00:00|40630.5|40610.5|40653|40633|40653|40633|40620.5|40600.5|104
1615950300000|2021-03-17 03:05:00|40654.7|40634.7|40657.2|40637.2|40688|40668|40640.5|40620.5|150
1615950600000|2021-03-17 03:10:00|40658|40638|40665.5|40645.5|40683|40663|40650.5|40630.5|119
1615950900000|2021-03-17 03:15:00|40663|40643|40710.5|40690.5|40718|40698|40635.5|40615.5|188
1615951200000|2021-03-17 03:20:00|40713|40693|40748|40728|40753.9|40733.9|40713|40693|195
1615951500000|2021-03-17 03:25:00|40745.5|40725.5|40753|40733|40754.7|40734.7|40718.8|40698.8|139
1615951800000|2021-03-17 03:30:00|40750.5|40730.5|40723|40703|40757.2|40737.2|40723|40703|72
1615952100000|2021-03-17 03:35:00|40725.5|40705.5|40704.7|40684.7|40728|40708|40702.2|40682.2|40
1615952400000|2021-03-17 03:40:00|40703|40683|40715.5|40695.5|40715.5|40695.5|40700.5|40680.5|51
1615952700000|2021-03-17 03:45:00|40717.2|40697.2|40728|40708|40733|40713|40713|40693|27
1615953000000|2021-03-17 03:50:00|40729.7|40709.7|40728|40708|40733|40713|40728|40708|10
1615953300000|2021-03-17 03:55:00|40730.5|40710.5|40745.5|40725.5|40748|40728|40730.5|40710.5|24
1615953600000|2021-03-17 04:00:00|40743|40723|40738|40718|40752.2|40732.2|40738|40718|40
1615953900000|2021-03-17 04:05:00|40736.3|40716.3|40740.5|40720.5|40744.7|40724.7|40735.5|40715.5|23
1615954200000|2021-03-17 04:10:00|40738|40718|40733|40713|40738|40718|40733|40713|13
1615954500000|2021-03-17 04:15:00|40735.5|40715.5|40718.8|40698.8|40738|40718|40718.8|40698.8|32
1615954800000|2021-03-17 04:20:00|40717.2|40697.2|40715.5|40695.5|40718|40698|40710.5|40690.5|36
1615955100000|2021-03-17 04:25:00|40713|40693|40715.5|40695.5|40718|40698|40708|40688|13
1615955400000|2021-03-17 04:30:00|40718|40698|40735.5|40715.5|40735.5|40715.5|40713|40693|30
1615955700000|2021-03-17 04:35:00|40737.2|40717.2|40739.7|40719.7|40743|40723|40733|40713|31
1615956000000|2021-03-17 04:40:00|40740.5|40720.5|40720.5|40700.5|40743|40723|40720.5|40700.5|14
1615956300000|2021-03-17 04:45:00|40723|40703|40725.5|40705.5|40730.5|40710.5|40723|40703|8
1615956600000|2021-03-17 04:50:00|40727.2|40707.2|40737.2|40717.2|40737.2|40717.2|40723|40703|21
1615956900000|2021-03-17 04:55:00|40738.9|40718.9|40728|40708|40744.7|40724.7|40723|40703|35
1615957200000|2021-03-17 05:00:00|40733|40713|40738.8|40718.8|40773.9|40753.9|40730.5|40710.5|145
1615957500000|2021-03-17 05:05:00|40737.1|40717.1|40758|40738|40763.9|40743.9|40722.2|40702.2|92
1615957800000|2021-03-17 05:10:00|40755.5|40735.5|40708|40688|40755.5|40735.5|40703.8|40683.8|59
1615958100000|2021-03-17 05:15:00|40705.5|40685.5|40708|40688|40709.7|40689.7|40690.5|40670.5|76
1615958400000|2021-03-17 05:20:00|40705.5|40685.5|40723|40703|40725.5|40705.5|40703|40683|19
1615958700000|2021-03-17 05:25:00|40722.2|40702.2|40733|40713|40733|40713|40713|40693|23
1615959000000|2021-03-17 05:30:00|40736.4|40716.4|40795.5|40775.5|40825.5|40805.5|40736.4|40716.4|279
1615959300000|2021-03-17 05:35:00|40790.5|40770.5|40875.5|40855.5|40910.5|40890.5|40784.6|40764.6|295
1615959600000|2021-03-17 05:40:00|40878|40858|40903|40883|40928|40908|40878|40858|158
1615959900000|2021-03-17 05:45:00|40905.5|40885.5|40920.5|40900.5|40945.5|40925.5|40883|40863|143
1615960200000|2021-03-17 05:50:00|40922.2|40902.2|40905.5|40885.5|40930.5|40910.5|40903.9|40883.9|116
1615960500000|2021-03-17 05:55:00|40908|40888|40893|40873|40915.5|40895.5|40888|40868|76
1615960800000|2021-03-17 06:00:00|40892.2|40872.2|40915.5|40895.5|40945.5|40925.5|40888|40868|143
1615961100000|2021-03-17 06:05:00|40913.8|40893.8|41011.3|40991.3|41026.4|41006.4|40905.5|40885.5|325
1615961400000|2021-03-17 06:10:00|41008.8|40988.8|41050.5|41030.5|41073|41053|41005.5|40985.5|223
1615961700000|2021-03-17 06:15:00|41052.2|41032.2|41035.5|41015.5|41057.2|41037.2|41028|41008|154
1615962000000|2021-03-17 06:20:00|41037.2|41017.2|41063|41043|41085.5|41065.5|41037.2|41017.2|198
1615962300000|2021-03-17 06:25:00|41058|41038|41023|41003|41067.2|41047.2|41003.8|40983.8|399
1615962600000|2021-03-17 06:30:00|41029.7|41009.7|41015.5|40995.5|41058|41038|41013|40993|167
1615962900000|2021-03-17 06:35:00|41010.5|40990.5|40973|40953|41010.5|40990.5|40961.3|40941.3|164
1615963200000|2021-03-17 06:40:00|40975.5|40955.5|40979.7|40959.7|40980.5|40960.5|40960.5|40940.5|85
1615963500000|2021-03-17 06:45:00|40983|40963|41006.3|40986.3|41027.2|41007.2|40983|40963|105
1615963800000|2021-03-17 06:50:00|41005.5|40985.5|40994.7|40974.7|41028|41008|40994.7|40974.7|99
1615964100000|2021-03-17 06:55:00|40995.5|40975.5|41005.5|40985.5|41037.2|41017.2|40990.5|40970.5|121
1615964400000|2021-03-17 07:00:00|41003|40983|40998.8|40978.8|41023|41003|40987.1|40967.1|75
1615964700000|2021-03-17 07:05:00|40996.3|40976.3|40980.5|40960.5|41005.5|40985.5|40978|40958|75
1615965000000|2021-03-17 07:10:00|40978|40958|40990.5|40970.5|40995.5|40975.5|40978|40958|62
1615965300000|2021-03-17 07:15:00|40993|40973|40941.3|40921.3|40995.5|40975.5|40941.3|40921.3|82
1615965600000|2021-03-17 07:20:00|40940.5|40920.5|40975.5|40955.5|40977.3|40957.3|40940.5|40920.5|75
1615965900000|2021-03-17 07:25:00|40973|40953|40988|40968|40989.8|40969.8|40960.5|40940.5|132
1615966200000|2021-03-17 07:30:00|40989.8|40969.8|40973|40953|40995.5|40975.5|40969.8|40949.8|69
1615966500000|2021-03-17 07:35:00|40978|40958|40975.5|40955.5|41001.3|40981.3|40958|40938|91
1615966800000|2021-03-17 07:40:00|40978|40958|40953|40933|40980.5|40960.5|40946.3|40926.3|69
1615967100000|2021-03-17 07:45:00|40955.5|40935.5|40978|40958|40988|40968|40955.5|40935.5|51
1615967400000|2021-03-17 07:50:00|40973.8|40953.8|40980.5|40960.5|40996.3|40976.3|40968|40948|56
1615967700000|2021-03-17 07:55:00|40983|40963|40938|40918|40990.5|40970.5|40928|40908|68
1615968000000|2021-03-17 08:00:00|40935.5|40915.5|40890.6|40870.6|40939.8|40919.8|40848|40828|248
1615968300000|2021-03-17 08:05:00|40888.1|40868.1|40895.6|40875.6|40938.1|40918.1|40858.1|40838.1|129
1615968600000|2021-03-17 08:10:00|40898.1|40878.1|40930.6|40910.6|40943.1|40923.1|40871.3|40851.3|103
1615968900000|2021-03-17 08:15:00|40935.6|40915.6|40940.6|40920.6|40953.1|40933.1|40903.1|40883.1|108
1615969200000|2021-03-17 08:20:00|40942.3|40922.3|40975.6|40955.6|40983.1|40963.1|40940.6|40920.6|91
1615969500000|2021-03-17 08:25:00|40978.1|40958.1|40933.8|40913.8|40978.1|40958.1|40924.8|40904.8|121
1615969800000|2021-03-17 08:30:00|40931.3|40911.3|40949.8|40929.8|40968.1|40948.1|40928.1|40908.1|62
1615970100000|2021-03-17 08:35:00|40953.1|40933.1|40963.1|40943.1|40983.1|40963.1|40924.8|40904.8|74
1615970400000|2021-03-17 08:40:00|40965.6|40945.6|40950.6|40930.6|40978.1|40958.1|40948.9|40928.9|50
1615970700000|2021-03-17 08:45:00|40948.1|40928.1|40945.6|40925.6|40964.8|40944.8|40945.6|40925.6|34
1615971000000|2021-03-17 08:50:00|40943.1|40923.1|40935.6|40915.6|40948.1|40928.1|40913.1|40893.1|73
1615971300000|2021-03-17 08:55:00|40933.9|40913.9|40913.1|40893.1|40933.9|40913.9|40913.1|40893.1|56
1615971600000|2021-03-17 09:00:00|40915.6|40895.6|40978.1|40958.1|40978.1|40958.1|40915.6|40895.6|96
1615971900000|2021-03-17 09:05:00|40976.4|40956.4|41110.7|41090.7|41161.5|41141.5|40973.1|40953.1|656
1615972200000|2021-03-17 09:10:00|41109|41089|41096.5|41076.5|41119|41099|41089.8|41069.8|164
1615972500000|2021-03-17 09:15:00|41099|41079|41066.5|41046.5|41106.5|41086.5|41066.5|41046.5|90
1615972800000|2021-03-17 09:20:00|41068.2|41048.2|41034|41014|41082.3|41062.3|41021.5|41001.5|153
1615973100000|2021-03-17 09:25:00|41038.2|41018.2|41106.5|41086.5|41109|41089|41019|40999|154
1615973400000|2021-03-17 09:30:00|41109|41089|41104|41084|41125.7|41105.7|41091.5|41071.5|159
1615973700000|2021-03-17 09:35:00|41102.3|41082.3|41091.5|41071.5|41126.5|41106.5|41083.1|41063.1|78
1615974000000|2021-03-17 09:40:00|41090.7|41070.7|41081.5|41061.5|41091.5|41071.5|41057.3|41037.3|82
1615974300000|2021-03-17 09:45:00|41086.5|41066.5|41069|41049|41091.5|41071.5|41064|41044|39
1615974600000|2021-03-17 09:50:00|41071.5|41051.5|41071.5|41051.5|41079|41059|41046.5|41026.5|73
1615974900000|2021-03-17 09:55:00|41063.1|41043.1|41106.5|41086.5|41114|41094|41059|41039|68
1615975200000|2021-03-17 10:00:00|41104|41084|41079|41059|41112.3|41092.3|41079|41059|73
1615975500000|2021-03-17 10:05:00|41076.5|41056.5|41134.8|41114.8|41149.9|41129.9|41053.1|41033.1|185
1615975800000|2021-03-17 10:10:00|41131.5|41111.5|41055.6|41035.6|41131.5|41111.5|41053.1|41033.1|83
1615976100000|2021-03-17 10:15:00|41057.3|41037.3|41076.5|41056.5|41084|41064|41054.8|41034.8|44
1615976400000|2021-03-17 10:20:00|41071.5|41051.5|41084|41064|41086.5|41066.5|41061.5|41041.5|34
1615976700000|2021-03-17 10:25:00|41085.7|41065.7|41084|41064|41106.5|41086.5|41074|41054|79
1615977000000|2021-03-17 10:30:00|41089|41069|41080.7|41060.7|41121.6|41101.6|41076.5|41056.5|68
1615977300000|2021-03-17 10:35:00|41081.5|41061.5|41069|41049|41095.7|41075.7|41069|41049|43
1615977600000|2021-03-17 10:40:00|41071.5|41051.5|41059|41039|41072.3|41052.3|41051.5|41031.5|35
1615977900000|2021-03-17 10:45:00|41057.3|41037.3|41041.5|41021.5|41077.3|41057.3|41032.3|41012.3|63
1615978200000|2021-03-17 10:50:00|41043.2|41023.2|41048.2|41028.2|41049.8|41029.8|41039.8|41019.8|27
1615978500000|2021-03-17 10:55:00|41049|41029|41049|41029|41066.5|41046.5|41031.5|41011.5|55
1615978800000|2021-03-17 11:00:00|41051.5|41031.5|41055.6|41035.6|41074|41054|41051.5|41031.5|70
1615979100000|2021-03-17 11:05:00|41058.2|41038.2|41066.5|41046.5|41069|41049|41031.5|41011.5|71
1615979400000|2021-03-17 11:10:00|41065.7|41045.7|41044|41024|41076.5|41056.5|41038.2|41018.2|79
1615979700000|2021-03-17 11:15:00|41046.5|41026.5|41004|40984|41046.5|41026.5|40982.3|40962.3|233
1615980000000|2021-03-17 11:20:00|41006.5|40986.5|40971.5|40951.5|41024|41004|40961.5|40941.5|111
1615980300000|2021-03-17 11:25:00|40970.7|40950.7|40949|40929|40970.7|40950.7|40939|40919|137
1615980600000|2021-03-17 11:30:00|40951.5|40931.5|40976.5|40956.5|40985.7|40965.7|40949|40929|137
1615980900000|2021-03-17 11:35:00|40978.2|40958.2|40923.2|40903.2|40982.3|40962.3|40906.5|40886.5|181
1615981200000|2021-03-17 11:40:00|40919.8|40899.8|40916.5|40896.5|40935.7|40915.7|40898.2|40878.2|144
1615981500000|2021-03-17 11:45:00|40918.2|40898.2|40899|40879|40919|40899|40883.9|40863.9|156
1615981800000|2021-03-17 11:50:00|40909|40889|40985.7|40965.7|40986.6|40966.6|40909|40889|148
1615982100000|2021-03-17 11:55:00|40989.1|40969.1|40984.8|40964.8|40989.8|40969.8|40961.5|40941.5|93
1615982400000|2021-03-17 12:00:00|40994|40974|40959|40939|41022.3|41002.3|40944|40924|185
1615982700000|2021-03-17 12:05:00|40956.5|40936.5|40948.9|40928.9|40969|40949|40930.5|40910.5|315
1615983000000|2021-03-17 12:10:00|40948.1|40928.1|40950.6|40930.6|40983.1|40963.1|40929.7|40909.7|288
1615983300000|2021-03-17 12:15:00|40948.9|40928.9|40950.6|40930.6|40950.6|40930.6|40928.9|40908.9|193
1615983600000|2021-03-17 12:20:00|40948.1|40928.1|40902.3|40882.3|41006.4|40986.4|40902.3|40882.3|187
1615983900000|2021-03-17 12:25:00|40904.8|40884.8|40945.6|40925.6|40955.6|40935.6|40903.1|40883.1|256
1615984200000|2021-03-17 12:30:00|40948.1|40928.1|40966.4|40946.4|40998.1|40978.1|40906.4|40886.4|422
1615984500000|2021-03-17 12:35:00|40972.3|40952.3|40983.1|40963.1|40990.6|40970.6|40948.1|40928.1|151
1615984800000|2021-03-17 12:40:00|40980.6|40960.6|40978.1|40958.1|40988.1|40968.1|40960.6|40940.6|127
1615985100000|2021-03-17 12:45:00|40980.6|40960.6|40976.4|40956.4|41008.1|40988.1|40963.1|40943.1|159
1615985400000|2021-03-17 12:50:00|40975.6|40955.6|40958.1|40938.1|40978.1|40958.1|40953.1|40933.1|135
1615985700000|2021-03-17 12:55:00|40960.6|40940.6|40988.1|40968.1|41009.8|40989.8|40958.1|40938.1|201
1615986000000|2021-03-17 13:00:00|40985.6|40965.6|40873.1|40853.1|40985.6|40965.6|40858.9|40838.9|563
1615986300000|2021-03-17 13:05:00|40868.9|40848.9|40853.1|40833.1|40893.1|40873.1|40823.1|40803.1|309
1615986600000|2021-03-17 13:10:00|40854.8|40834.8|40880.6|40860.6|40908.1|40888.1|40850.6|40830.6|220
1615986900000|2021-03-17 13:15:00|40882.3|40862.3|40898.1|40878.1|40923.1|40903.1|40878.1|40858.1|163
1615987200000|2021-03-17 13:20:00|40899.8|40879.8|40963.9|40943.9|40978.1|40958.1|40880.6|40860.6|264
1615987500000|2021-03-17 13:25:00|40965.6|40945.6|41023.1|41003.1|41053.1|41033.1|40965.6|40945.6|381
1615987800000|2021-03-17 13:30:00|41021.4|41001.4|40995.6|40975.6|41029.8|41009.8|40978.1|40958.1|362
1615988100000|2021-03-17 13:35:00|40993.9|40973.9|41024.8|41004.8|41028.1|41008.1|40983.1|40963.1|281
1615988400000|2021-03-17 13:40:00|41025.6|41005.6|41058.9|41038.9|41058.9|41038.9|41023.1|41003.1|260
1615988700000|2021-03-17 13:45:00|41064.8|41044.8|41028.1|41008.1|41088.1|41068.1|41028.1|41008.1|308
1615989000000|2021-03-17 13:50:00|41027.3|41007.3|41063.1|41043.1|41068.1|41048.1|41018.1|40998.1|233
1615989300000|2021-03-17 13:55:00|41060.6|41040.6|41048.1|41028.1|41063.1|41043.1|41028.1|41008.1|185
1615989600000|2021-03-17 14:00:00|41046.4|41026.4|41123.1|41103.1|41128.1|41108.1|41043.1|41023.1|397
1615989900000|2021-03-17 14:05:00|41120.6|41100.6|41083.1|41063.1|41125.6|41105.6|41053.9|41033.9|358
1615990200000|2021-03-17 14:10:00|41083.9|41063.9|41123.1|41103.1|41130.6|41110.6|41083.1|41063.1|232
1615990500000|2021-03-17 14:15:00|41128.1|41108.1|41151.5|41131.5|41176.5|41156.5|41123.1|41103.1|562
1615990800000|2021-03-17 14:20:00|41154|41134|41166.5|41146.5|41202.4|41182.4|41154|41134|461
1615991100000|2021-03-17 14:25:00|41170.7|41150.7|41260.7|41240.7|41260.7|41240.7|41170.7|41150.7|556
1615991400000|2021-03-17 14:30:00|41259|41239|41204|41184|41276.5|41256.5|41204|41184|462
1615991700000|2021-03-17 14:35:00|41204.8|41184.8|41175.6|41155.6|41211.5|41191.5|41146.4|41126.4|374
1615992000000|2021-03-17 14:40:00|41173.9|41153.9|41130.6|41110.6|41200.6|41180.6|41128.1|41108.1|393
1615992300000|2021-03-17 14:45:00|41128.1|41108.1|41100.6|41080.6|41130.6|41110.6|41091.4|41071.4|350
1615992600000|2021-03-17 14:50:00|41095.6|41075.6|41110.6|41090.6|41125.6|41105.6|41093.9|41073.9|174
1615992900000|2021-03-17 14:55:00|41108.1|41088.1|41055.6|41035.6|41113.1|41093.1|41055.6|41035.6|278
1615993200000|2021-03-17 15:00:00|41058.1|41038.1|41138.1|41118.1|41138.1|41118.1|41058.1|41038.1|389
1615993500000|2021-03-17 15:05:00|41133.9|41113.9|41093.1|41073.1|41138.1|41118.1|41088.1|41068.1|229
1615993800000|2021-03-17 15:10:00|41094.8|41074.8|41078.9|41058.9|41123.1|41103.1|41078.9|41058.9|187
1615994100000|2021-03-17 15:15:00|41075.6|41055.6|41078.1|41058.1|41100.6|41080.6|41063.1|41043.1|188
1615994400000|2021-03-17 15:20:00|41079.8|41059.8|41078.9|41058.9|41118.1|41098.1|41073.1|41053.1|149
1615994700000|2021-03-17 15:25:00|41081.4|41061.4|41068.9|41048.9|41092.3|41072.3|41058.1|41038.1|147
1615995000000|2021-03-17 15:30:00|41070.6|41050.6|41073.1|41053.1|41080.6|41060.6|41053.1|41033.1|183
1615995300000|2021-03-17 15:35:00|41074.8|41054.8|41089|41069|41108.1|41088.1|41074.8|41054.8|126
1615995600000|2021-03-17 15:40:00|41090.6|41070.6|41097.3|41077.3|41097.3|41077.3|41073.1|41053.1|83
1615995900000|2021-03-17 15:45:00|41098.1|41078.1|41140.6|41120.6|41168.1|41148.1|41098.1|41078.1|296
1615996200000|2021-03-17 15:50:00|41143.1|41123.1|41163.1|41143.1|41193.1|41173.1|41143.1|41123.1|304
1615996500000|2021-03-17 15:55:00|41165.6|41145.6|41118.1|41098.1|41173.1|41153.1|41108.1|41088.1|272
1615996800000|2021-03-17 16:00:00|41119.8|41099.8|41150.7|41130.7|41163.2|41143.2|41118.1|41098.1|202
1615997100000|2021-03-17 16:05:00|41149|41129|41179.8|41159.8|41213.2|41193.2|41148.2|41128.2|386
1615997400000|2021-03-17 16:10:00|41181.5|41161.5|41203.2|41183.2|41253.2|41233.2|41180.7|41160.7|427
1615997700000|2021-03-17 16:15:00|41201.5|41181.5|41210.7|41190.7|41223.2|41203.2|41190.7|41170.7|158
1615998000000|2021-03-17 16:20:00|41208.2|41188.2|41239|41219|41246.5|41226.5|41208.2|41188.2|410
1615998300000|2021-03-17 16:25:00|41237.3|41217.3|41209|41189|41241.5|41221.5|41201.5|41181.5|212
1615998600000|2021-03-17 16:30:00|41210.7|41190.7|41226.5|41206.5|41259.8|41239.8|41210.7|41190.7|249
1615998900000|2021-03-17 16:35:00|41229|41209|41206.5|41186.5|41235.7|41215.7|41199|41179|149
1615999200000|2021-03-17 16:40:00|41232.4|41212.4|41184.8|41164.8|41245.7|41225.7|41184.8|41164.8|295
1615999500000|2021-03-17 16:45:00|41189|41169|41164|41144|41198.2|41178.2|41152.3|41132.3|314
1615999800000|2021-03-17 16:50:00|41168.2|41148.2|41238.2|41218.2|41238.2|41218.2|41168.2|41148.2|188
1616000100000|2021-03-17 16:55:00|41235.7|41215.7|41215.7|41195.7|41238.2|41218.2|41173.2|41153.2|646
1616000400000|2021-03-17 17:00:00|41214|41194|41258.2|41238.2|41258.2|41238.2|41201.5|41181.5|266
1616000700000|2021-03-17 17:05:00|41255.7|41235.7|41263.2|41243.2|41263.2|41243.2|41238.2|41218.2|111
1616001000000|2021-03-17 17:10:00|41258.2|41238.2|41280.7|41260.7|41293.2|41273.2|41253.2|41233.2|240
1616001300000|2021-03-17 17:15:00|41282.4|41262.4|41258.2|41238.2|41293.2|41273.2|41248.2|41228.2|255
1616001600000|2021-03-17 17:20:00|41260.7|41240.7|41280.7|41260.7|41292.4|41272.4|41258.2|41238.2|135
1616001900000|2021-03-17 17:25:00|41278.2|41258.2|41298.2|41278.2|41304.1|41284.1|41270.7|41250.7|145
1616002200000|2021-03-17 17:30:00|41296.5|41276.5|41283.2|41263.2|41300.7|41280.7|41278.2|41258.2|114
1616002500000|2021-03-17 17:35:00|41285.7|41265.7|41290.7|41270.7|41293.2|41273.2|41285.7|41265.7|54
1616002800000|2021-03-17 17:40:00|41288.2|41268.2|41272.4|41252.4|41293.2|41273.2|41268.2|41248.2|88
1616003100000|2021-03-17 17:45:00|41273.2|41253.2|41253.2|41233.2|41273.2|41253.2|41248.2|41228.2|104
1616003400000|2021-03-17 17:50:00|41250.7|41230.7|41227.3|41207.3|41250.7|41230.7|41227.3|41207.3|70
1616003700000|2021-03-17 17:55:00|41229|41209|41215.7|41195.7|41229|41209|41208.2|41188.2|102
1616004000000|2021-03-17 18:00:00|41236|41216|41287.4|41267.4|41410.7|41390.7|41233.2|41213.2|624
1616004300000|2021-03-17 18:05:00|41290.7|41270.7|41329|41309|41410.7|41390.7|41290.7|41270.7|264
1616004600000|2021-03-17 18:10:00|41330.7|41310.7|41390.7|41370.7|41390.7|41370.7|41319.9|41299.9|286
1616004900000|2021-03-17 18:15:00|41392.4|41372.4|41411.6|41391.6|41429.1|41409.1|41378.2|41358.2|716
1616005200000|2021-03-17 18:20:00|41413.2|41393.2|41377.4|41357.4|41429.1|41409.1|41372.4|41352.4|309
1616005500000|2021-03-17 18:25:00|41380.7|41360.7|41389.9|41369.9|41415.7|41395.7|41365.7|41345.7|201
1616005800000|2021-03-17 18:30:00|41391.6|41371.6|41417.4|41397.4|41436.6|41416.6|41377.4|41357.4|342
1616006100000|2021-03-17 18:35:00|41415.7|41395.7|41484.9|41464.9|41494.9|41474.9|41413.2|41393.2|353
1616006400000|2021-03-17 18:40:00|41486.6|41466.6|41592.4|41572.4|41594.9|41574.9|41484.9|41464.9|584
1616006700000|2021-03-17 18:45:00|41594.9|41574.9|41532.4|41512.4|41621.6|41601.6|41517.4|41497.4|386
1616007000000|2021-03-17 18:50:00|41530.7|41510.7|41517.4|41497.4|41542.4|41522.4|41506.6|41486.6|192
1616007300000|2021-03-17 18:55:00|41514.9|41494.9|41515.7|41495.7|41529.1|41509.1|41474|41454|259
1616007600000|2021-03-17 19:00:00|41517.4|41497.4|41529.9|41509.9|41542.3|41522.3|41510.7|41490.7|117
1616007900000|2021-03-17 19:05:00|41526.5|41506.5|41531.5|41511.5|41540.7|41520.7|41519.9|41499.9|148
1616008200000|2021-03-17 19:10:00|41530.7|41510.7|41495.8|41475.8|41530.7|41510.7|41483.3|41463.3|159
1616008500000|2021-03-17 19:15:00|41497.4|41477.4|41475.7|41455.7|41511.6|41491.6|41475.7|41455.7|86
1616008800000|2021-03-17 19:20:00|41477.4|41457.4|41458.3|41438.3|41479.9|41459.9|41454.1|41434.1|87
1616009100000|2021-03-17 19:25:00|41459.1|41439.1|41494.1|41474.1|41497.4|41477.4|41459.1|41439.1|103
1616009400000|2021-03-17 19:30:00|41496.6|41476.6|41544.1|41524.1|41544.1|41524.1|41489.1|41469.1|132
1616009700000|2021-03-17 19:35:00|41542.4|41522.4|41503.3|41483.3|41542.4|41522.4|41503.3|41483.3|66
1616010000000|2021-03-17 19:40:00|41501.6|41481.6|41479.1|41459.1|41531.6|41511.6|41479.1|41459.1|80
1616010300000|2021-03-17 19:45:00|41479.9|41459.9|41490.8|41470.8|41503.3|41483.3|41472.4|41452.4|75
1616010600000|2021-03-17 19:50:00|41488.3|41468.3|41459.1|41439.1|41488.3|41468.3|41438.3|41418.3|128
1616010900000|2021-03-17 19:55:00|41460.8|41440.8|41474.1|41454.1|41476.6|41456.6|41451.6|41431.6|79
1616011200000|2021-03-17 20:00:00|41475.8|41455.8|41471.6|41451.6|41494.1|41474.1|41471.6|41451.6|75
1616011500000|2021-03-17 20:05:00|41474.1|41454.1|41471.6|41451.6|41476.6|41456.6|41469.1|41449.1|26
1616011800000|2021-03-17 20:10:00|41467.4|41447.4|41481.6|41461.6|41481.6|41461.6|41464|41444|31
1616012100000|2021-03-17 20:15:00|41478.3|41458.3|41480.8|41460.8|41487.4|41467.4|41478.3|41458.3|23
1616012400000|2021-03-17 20:20:00|41478.3|41458.3|41476.6|41456.6|41478.3|41458.3|41471.6|41451.6|26
1616012700000|2021-03-17 20:25:00|41473.3|41453.3|41482.4|41462.4|41486.6|41466.6|41473.3|41453.3|21
1616013000000|2021-03-17 20:30:00|41484.9|41464.9|41486.6|41466.6|41487.4|41467.4|41481.6|41461.6|38
1616013300000|2021-03-17 20:35:00|41484.1|41464.1|41476.6|41456.6|41486.6|41466.6|41471.6|41451.6|29
1616013600000|2021-03-17 20:40:00|41475.8|41455.8|41481.6|41461.6|41484.1|41464.1|41471.6|41451.6|21
1616013900000|2021-03-17 20:45:00|41483.3|41463.3|41481.6|41461.6|41506.6|41486.6|41481.6|41461.6|44
1616014200000|2021-03-17 20:50:00|41486.6|41466.6|41474.9|41454.9|41494.1|41474.1|41471.6|41451.6|49
1616014500000|2021-03-17 20:55:00|41471.6|41451.6|41467.4|41447.4|41476.6|41456.6|41463.2|41443.2|33
1616018400000|2021-03-17 22:00:00|41443.4|41423.4|41499.1|41479.1|41504.1|41484.1|41443.4|41423.4|69
1616018700000|2021-03-17 22:05:00|41497.4|41477.4|41472.4|41452.4|41499.1|41479.1|41469.1|41449.1|45
1616019000000|2021-03-17 22:10:00|41473.2|41453.2|41479.1|41459.1|41484.9|41464.9|41473.2|41453.2|14
1616019300000|2021-03-17 22:15:00|41477.4|41457.4|41479.1|41459.1|41486.6|41466.6|41476.6|41456.6|15
1616019600000|2021-03-17 22:20:00|41484.9|41464.9|41496.6|41476.6|41496.6|41476.6|41484.9|41464.9|6
1616019900000|2021-03-17 22:25:00|41499.1|41479.1|41504.1|41484.1|41511.6|41491.6|41499.1|41479.1|13
1616020200000|2021-03-17 22:30:00|41506.6|41486.6|41508.3|41488.3|41514.1|41494.1|41506.6|41486.6|22
1616020500000|2021-03-17 22:35:00|41506.6|41486.6|41515|41495|41515|41495|41506.6|41486.6|11
1616020800000|2021-03-17 22:40:00|41513.3|41493.3|41509.1|41489.1|41514.1|41494.1|41504.1|41484.1|12
1616021100000|2021-03-17 22:45:00|41506.6|41486.6|41498.3|41478.3|41506.6|41486.6|41493.2|41473.2|16
1616021400000|2021-03-17 22:50:00|41499.1|41479.1|41516.6|41496.6|41516.6|41496.6|41499.1|41479.1|11
1616021700000|2021-03-17 22:55:00|41517.5|41497.5|41509.1|41489.1|41521.6|41501.6|41506.6|41486.6|16
1616022000000|2021-03-17 23:00:00|41510.8|41490.8|41497.4|41477.4|41510.8|41490.8|41497.4|41477.4|22
1616022300000|2021-03-17 23:05:00|41499.9|41479.9|41501.6|41481.6|41507.5|41487.5|41497.4|41477.4|26
1616022600000|2021-03-17 23:10:00|41499.1|41479.1|41494.1|41474.1|41505.7|41485.7|41492.4|41472.4|31
1616022900000|2021-03-17 23:15:00|41496.6|41476.6|41486.6|41466.6|41496.6|41476.6|41483.2|41463.2|26
1616023200000|2021-03-17 23:20:00|41489.1|41469.1|41495.8|41475.8|41495.8|41475.8|41489.1|41469.1|12
1616023500000|2021-03-17 23:25:00|41502.5|41482.5|41509.1|41489.1|41509.1|41489.1|41501.6|41481.6|15
1616023800000|2021-03-17 23:30:00|41512.5|41492.5|41524.1|41504.1|41536.6|41516.6|41512.5|41492.5|34
1616024100000|2021-03-17 23:35:00|41521.6|41501.6|41527.4|41507.4|41527.4|41507.4|41521.6|41501.6|52
1616024400000|2021-03-17 23:40:00|41533.3|41513.3|41544.9|41524.9|41544.9|41524.9|41533.3|41513.3|45
1616024700000|2021-03-17 23:45:00|41549.9|41529.9|41539.9|41519.9|41549.9|41529.9|41539.9|41519.9|40
1616025000000|2021-03-17 23:50:00|41538.2|41518.2|41539.1|41519.1|41556.6|41536.6|41534.9|41514.9|54
1616025300000|2021-03-17 23:55:00|41536.6|41516.6|41534.9|41514.9|41541.6|41521.6|41531.6|41511.6|26
1616025600000|2021-03-18 00:00:00|41536.6|41516.6|41556.6|41536.6|41557.4|41537.4|41524.1|41504.1|79
1616025900000|2021-03-18 00:05:00|41559.1|41539.1|41566.6|41546.6|41571.6|41551.6|41549.1|41529.1|51
1616026200000|2021-03-18 00:10:00|41564.9|41544.9|41566.6|41546.6|41566.6|41546.6|41554.1|41534.1|37
1616026500000|2021-03-18 00:15:00|41567.4|41547.4|41579.1|41559.1|41581.6|41561.6|41566.6|41546.6|61
1616026800000|2021-03-18 00:20:00|41576.6|41556.6|41546.6|41526.6|41576.6|41556.6|41546.6|41526.6|60
1616027100000|2021-03-18 00:25:00|41544.1|41524.1|41535.8|41515.8|41546.6|41526.6|41534.1|41514.1|53
1616027400000|2021-03-18 00:30:00|41536.6|41516.6|41509.1|41489.1|41549.1|41529.1|41509.1|41489.1|82
1616027700000|2021-03-18 00:35:00|41508.3|41488.3|41514.1|41494.1|41529.1|41509.1|41506.6|41486.6|49
1616028000000|2021-03-18 00:40:00|41515.8|41495.8|41506.6|41486.6|41516.6|41496.6|41501.6|41481.6|34
1616028300000|2021-03-18 00:45:00|41509.1|41489.1|41500.8|41480.8|41519.1|41499.1|41500.8|41480.8|51
1616028600000|2021-03-18 00:50:00|41499.1|41479.1|41461.6|41441.6|41499.1|41479.1|41456.6|41436.6|153
1616028900000|2021-03-18 00:55:00|41466.6|41446.6|41446.6|41426.6|41477.4|41457.4|41431.6|41411.6|163
1616029200000|2021-03-18 01:00:00|41438.3|41418.3|41469.1|41449.1|41538.3|41518.3|41436.6|41416.6|441
1616029500000|2021-03-18 01:05:00|41468.3|41448.3|41416.6|41396.6|41500.8|41480.8|41413.3|41393.3|189
1616029800000|2021-03-18 01:10:00|41414.1|41394.1|41439.9|41419.9|41446.6|41426.6|41401.6|41381.6|177
1616030100000|2021-03-18 01:15:00|41441.6|41421.6|41469.1|41449.1|41481.6|41461.6|41439.9|41419.9|131
1616030400000|2021-03-18 01:20:00|41466.6|41446.6|41409.1|41389.1|41466.6|41446.6|41399.1|41379.1|126
1616030700000|2021-03-18 01:25:00|41404.1|41384.1|41381.6|41361.6|41406.6|41386.6|41366.6|41346.6|240
1616031000000|2021-03-18 01:30:00|41379.1|41359.1|41351.6|41331.6|41401.6|41381.6|41336.6|41316.6|265
1616031300000|2021-03-18 01:35:00|41356.6|41336.6|41399.1|41379.1|41416.6|41396.6|41356.6|41336.6|175
1616031600000|2021-03-18 01:40:00|41396.6|41376.6|41363.3|41343.3|41407.4|41387.4|41351.6|41331.6|111
1616031900000|2021-03-18 01:45:00|41365.8|41345.8|41411.6|41391.6|41411.6|41391.6|41365.8|41345.8|73
1616032200000|2021-03-18 01:50:00|41415.8|41395.8|41428.3|41408.3|41435.8|41415.8|41409.1|41389.1|103
1616032500000|2021-03-18 01:55:00|41430|41410|41412.5|41392.5|41448.3|41428.3|41412.5|41392.5|86
1616032800000|2021-03-18 02:00:00|41411.6|41391.6|41374.1|41354.1|41429.1|41409.1|41374.1|41354.1|48
1616033100000|2021-03-18 02:05:00|41375.8|41355.8|41334.1|41314.1|41386.6|41366.6|41309.1|41289.1|142
1616033400000|2021-03-18 02:10:00|41336.6|41316.6|41329.1|41309.1|41351.6|41331.6|41310|41290|131
1616033700000|2021-03-18 02:15:00|41324.1|41304.1|41331.6|41311.6|41339.1|41319.1|41321.6|41301.6|31
1616034000000|2021-03-18 02:20:00|41329.1|41309.1|41326.6|41306.6|41339.1|41319.1|41325|41305|64
1616034300000|2021-03-18 02:25:00|41325.8|41305.8|41344.1|41324.1|41346.6|41326.6|41316.6|41296.6|44
1616034600000|2021-03-18 02:30:00|41346.6|41326.6|41296.6|41276.6|41356.6|41336.6|41289.1|41269.1|161
1616034900000|2021-03-18 02:35:00|41299.1|41279.1|41240|41220|41315|41295|41237.5|41217.5|156
1616035200000|2021-03-18 02:40:00|41239.1|41219.1|41255|41235|41256.6|41236.6|41209.1|41189.1|199
1616035500000|2021-03-18 02:45:00|41251.6|41231.6|41253.3|41233.3|41259.1|41239.1|41231.6|41211.6|106
1616035800000|2021-03-18 02:50:00|41255.8|41235.8|41260.8|41240.8|41268.3|41248.3|41226.6|41206.6|122
1616036100000|2021-03-18 02:55:00|41259.1|41239.1|41288.3|41268.3|41298.3|41278.3|41255.8|41235.8|105
1616036400000|2021-03-18 03:00:00|41290.8|41270.8|41260.8|41240.8|41295.8|41275.8|41258.3|41238.3|103
1616036700000|2021-03-18 03:05:00|41258.3|41238.3|41238.3|41218.3|41263.3|41243.3|41225.8|41205.8|106
1616037000000|2021-03-18 03:10:00|41240|41220|41181.6|41161.6|41245.8|41225.8|41181.6|41161.6|190
1616037300000|2021-03-18 03:15:00|41179.1|41159.1|41183.3|41163.3|41204.1|41184.1|41175|41155|143
1616037600000|2021-03-18 03:20:00|41185.8|41165.8|41161.6|41141.6|41188.3|41168.3|41154.9|41134.9|141
1616037900000|2021-03-18 03:25:00|41160.8|41140.8|41120.8|41100.8|41160.8|41140.8|41100.8|41080.8|277
1616038200000|2021-03-18 03:30:00|41119.1|41099.1|41135.8|41115.8|41153.3|41133.3|41118.3|41098.3|102
1616038500000|2021-03-18 03:35:00|41134.1|41114.1|41120.8|41100.8|41143.3|41123.3|41115.8|41095.8|64
1616038800000|2021-03-18 03:40:00|41118.3|41098.3|41130|41110|41133.3|41113.3|41115.8|41095.8|56
1616039100000|2021-03-18 03:45:00|41130.8|41110.8|41115.8|41095.8|41130.8|41110.8|41115.8|41095.8|32
1616039400000|2021-03-18 03:50:00|41118.3|41098.3|41103.3|41083.3|41120.8|41100.8|41095.8|41075.8|44
1616039700000|2021-03-18 03:55:00|41100.8|41080.8|41118.3|41098.3|41125.8|41105.8|41098.3|41078.3|64
1616040000000|2021-03-18 04:00:00|41122.5|41102.5|41123.3|41103.3|41123.3|41103.3|41110|41090|38
1616040300000|2021-03-18 04:05:00|41125.8|41105.8|41123.3|41103.3|41143.3|41123.3|41123.3|41103.3|84
1616040600000|2021-03-18 04:10:00|41125.8|41105.8|41073.3|41053.3|41128.3|41108.3|41070|41050|86
1616040900000|2021-03-18 04:15:00|41070|41050|41055.8|41035.8|41072.5|41052.5|41043.3|41023.3|95
1616041200000|2021-03-18 04:20:00|41053.3|41033.3|41060|41040|41065.8|41045.8|41045.8|41025.8|53
1616041500000|2021-03-18 04:25:00|41063.3|41043.3|41058.3|41038.3|41068.3|41048.3|41058.3|41038.3|22
1616041800000|2021-03-18 04:30:00|41056.6|41036.6|41056.6|41036.6|41063.3|41043.3|41053.3|41033.3|49
1616042100000|2021-03-18 04:35:00|41058.3|41038.3|41073.3|41053.3|41073.3|41053.3|41058.3|41038.3|40
1616042400000|2021-03-18 04:40:00|41078.3|41058.3|41060|41040|41078.3|41058.3|41053.3|41033.3|57
1616042700000|2021-03-18 04:45:00|41060.8|41040.8|41080.8|41060.8|41115|41095|41059.1|41039.1|126
1616043000000|2021-03-18 04:50:00|41082.5|41062.5|41088.3|41068.3|41089.2|41069.2|41079.2|41059.2|27
1616043300000|2021-03-18 04:55:00|41090.8|41070.8|41118.3|41098.3|41119.2|41099.2|41090.8|41070.8|74
1616043600000|2021-03-18 05:00:00|41117.5|41097.5|41088.3|41068.3|41122.5|41102.5|41085.8|41065.8|80
1616043900000|2021-03-18 05:05:00|41090.8|41070.8|41097.5|41077.5|41100.8|41080.8|41076.6|41056.6|32
1616044200000|2021-03-18 05:10:00|41095.8|41075.8|41097.5|41077.5|41097.5|41077.5|41080.8|41060.8|22
1616044500000|2021-03-18 05:15:00|41095.8|41075.8|41140|41120|41157.5|41137.5|41092.5|41072.5|84
1616044800000|2021-03-18 05:20:00|41139.1|41119.1|41143.3|41123.3|41153.3|41133.3|41138.3|41118.3|39
1616045100000|2021-03-18 05:25:00|41145.8|41125.8|41140.8|41120.8|41151.7|41131.7|41135.8|41115.8|20
1616045400000|2021-03-18 05:30:00|41142.5|41122.5|41100.8|41080.8|41143.3|41123.3|41025|41005|277
1616045700000|2021-03-18 05:35:00|41102.5|41082.5|41035.8|41015.8|41105.8|41085.8|41030|41010|178
1616046000000|2021-03-18 05:40:00|41034.2|41014.2|40997.5|40977.5|41045|41025|40987.5|40967.5|209
1616046300000|2021-03-18 05:45:00|40992.5|40972.5|41012.5|40992.5|41015|40995|40960|40940|183
1616046600000|2021-03-18 05:50:00|41010|40990|41030|41010|41030|41010|40970.8|40950.8|122
1616046900000|2021-03-18 05:55:00|41032.5|41012.5|41010|40990|41047.5|41027.5|41009.2|40989.2|125
1616047200000|2021-03-18 06:00:00|41008.3|40988.3|40945|40925|41008.3|40988.3|40926.7|40906.7|301
1616047500000|2021-03-18 06:05:00|40946.7|40926.7|40987.5|40967.5|41000|40980|40940|40920|145
1616047800000|2021-03-18 06:10:00|40985|40965|40979.2|40959.2|41010|40990|40979.2|40959.2|149
1616048100000|2021-03-18 06:15:00|40977.5|40957.5|41012.5|40992.5|41017.5|40997.5|40953.3|40933.3|127
1616048400000|2021-03-18 06:20:00|41010|40990|41107.5|41087.5|41109.2|41089.2|41010|40990|158
1616048700000|2021-03-18 06:25:00|41109.2|41089.2|41102.5|41082.5|41137.5|41117.5|41090|41070|162
1616049000000|2021-03-18 06:30:00|41100.8|41080.8|41149.2|41129.2|41154.2|41134.2|41090|41070|136
1616049300000|2021-03-18 06:35:00|41147.5|41127.5|41128.3|41108.3|41149.2|41129.2|41120|41100|94
1616049600000|2021-03-18 06:40:00|41130.8|41110.8|41086.7|41066.7|41137.5|41117.5|41086.7|41066.7|98
1616049900000|2021-03-18 06:45:00|41085.8|41065.8|41086.7|41066.7|41105.8|41085.8|41050.8|41030.8|187
1616050200000|2021-03-18 06:50:00|41088.3|41068.3|41078.3|41058.3|41109.2|41089.2|41076.7|41056.7|97
1616050500000|2021-03-18 06:55:00|41076.7|41056.7|41104.2|41084.2|41104.2|41084.2|41076.7|41056.7|66
1616050800000|2021-03-18 07:00:00|41101.7|41081.7|41135.8|41115.8|41169.2|41149.2|41099.2|41079.2|153
1616051100000|2021-03-18 07:05:00|41137.5|41117.5|41061.7|41041.7|41154.2|41134.2|41042.5|41022.5|159
1616051400000|2021-03-18 07:10:00|41062.5|41042.5|41082.5|41062.5|41082.5|41062.5|41060|41040|74
1616051700000|2021-03-18 07:15:00|41080.8|41060.8|41065|41045|41105|41085|41062.5|41042.5|83
1616052000000|2021-03-18 07:20:00|41070|41050|40980|40960|41070|41050|40980|40960|205
1616052300000|2021-03-18 07:25:00|40975|40955|40972.5|40952.5|40999.2|40979.2|40945.8|40925.8|205
1616052600000|2021-03-18 07:30:00|40975|40955|40920|40900|40977.5|40957.5|40896.7|40876.7|208
1616052900000|2021-03-18 07:35:00|40917.5|40897.5|40955|40935|40959.2|40939.2|40892.5|40872.5|220
1616053200000|2021-03-18 07:40:00|40950|40930|40925|40905|40955|40935|40917.5|40897.5|90
1616053500000|2021-03-18 07:45:00|40920|40900|40947.5|40927.5|40960.8|40940.8|40920|40900|144
1616053800000|2021-03-18 07:50:00|40945|40925|41019.2|40999.2|41021.7|41001.7|40945|40925|197
1616054100000|2021-03-18 07:55:00|41020|41000|41032.5|41012.5|41047.5|41027.5|41000|40980|192
1616054400000|2021-03-18 08:00:00|41037.5|41017.5|41007.5|40987.5|41042.5|41022.5|40945|40925|216
1616054700000|2021-03-18 08:05:00|41009.2|40989.2|41022.5|41002.5|41047.5|41027.5|41009.2|40989.2|140
1616055000000|2021-03-18 08:10:00|41020|41000|41040|41020|41041.7|41021.7|41000|40980|93
1616055300000|2021-03-18 08:15:00|41037.5|41017.5|41060|41040|41100|41080|41036.7|41016.7|142
1616055600000|2021-03-18 08:20:00|41057.5|41037.5|41116.7|41096.7|41116.7|41096.7|41057.5|41037.5|140
1616055900000|2021-03-18 08:25:00|41119.2|41099.2|41039.2|41019.2|41136.7|41116.7|41039.2|41019.2|180
1616056200000|2021-03-18 08:30:00|41041.7|41021.7|41040.8|41020.8|41066.7|41046.7|41024.2|41004.2|85
1616056500000|2021-03-18 08:35:00|41038.3|41018.3|41070|41050|41082.5|41062.5|41015|40995|102
1616056800000|2021-03-18 08:40:00|41074.2|41054.2|41094.2|41074.2|41112.5|41092.5|41060|41040|234
1616057100000|2021-03-18 08:45:00|41095.9|41075.9|40936.7|40916.7|41111.7|41091.7|40928.4|40908.4|278
1616057400000|2021-03-18 08:50:00|40931.7|40911.7|40971.7|40951.7|40971.7|40951.7|40840.9|40820.9|446
1616057700000|2021-03-18 08:55:00|40973.4|40953.4|41007.5|40987.5|41035|41015|40955.9|40935.9|180
1616058000000|2021-03-18 09:00:00|41008.4|40988.4|41024.2|41004.2|41046.7|41026.7|40980.9|40960.9|163
1616058300000|2021-03-18 09:05:00|41022.5|41002.5|41085|41065|41091.7|41071.7|41022.5|41002.5|131
1616058600000|2021-03-18 09:10:00|41084.2|41064.2|41124.2|41104.2|41143.4|41123.4|41069.2|41049.2|152
1616058900000|2021-03-18 09:15:00|41121.7|41101.7|41179.2|41159.2|41199.2|41179.2|41121.7|41101.7|203
1616059200000|2021-03-18 09:20:00|41180.9|41160.9|41199.2|41179.2|41253.4|41233.4|41173.4|41153.4|186
1616059500000|2021-03-18 09:25:00|41200.9|41180.9|41239.2|41219.2|41241.7|41221.7|41185|41165|116
1616059800000|2021-03-18 09:30:00|41236.7|41216.7|41241.7|41221.7|41284.2|41264.2|41234.2|41214.2|172
1616060100000|2021-03-18 09:35:00|41239.2|41219.2|41229.2|41209.2|41269.2|41249.2|41225|41205|97
1616060400000|2021-03-18 09:40:00|41227.5|41207.5|41211.7|41191.7|41228.4|41208.4|41198.4|41178.4|114
1616060700000|2021-03-18 09:45:00|41215|41195|41231.7|41211.7|41231.7|41211.7|41189.2|41169.2|73
1616061000000|2021-03-18 09:50:00|41229.2|41209.2|41216.7|41196.7|41246.7|41226.7|41211.7|41191.7|105
1616061300000|2021-03-18 09:55:00|41218.4|41198.4|41235|41215|41244.2|41224.2|41208.4|41188.4|51
1616061600000|2021-03-18 10:00:00|41234.2|41214.2|41216.7|41196.7|41234.2|41214.2|41201.7|41181.7|77
1616061900000|2021-03-18 10:05:00|41218.4|41198.4|41221.7|41201.7|41244.2|41224.2|41218.4|41198.4|63
1616062200000|2021-03-18 10:10:00|41223.4|41203.4|41191.7|41171.7|41236.7|41216.7|41189.2|41169.2|62
1616062500000|2021-03-18 10:15:00|41189.2|41169.2|41212.5|41192.5|41215|41195|41181.7|41161.7|67
1616062800000|2021-03-18 10:20:00|41215|41195|41203.4|41183.4|41241.7|41221.7|41200|41180|62
1616063100000|2021-03-18 10:25:00|41202.5|41182.5|41224.2|41204.2|41225|41205|41191.7|41171.7|33
1616063400000|2021-03-18 10:30:00|41221.7|41201.7|41308.4|41288.4|41310|41290|41221.7|41201.7|129
1616063700000|2021-03-18 10:35:00|41310.9|41290.9|41291.7|41271.7|41319.2|41299.2|41267.5|41247.5|121
1616064000000|2021-03-18 10:40:00|41287.5|41267.5|41281.7|41261.7|41289.2|41269.2|41247.5|41227.5|70
1616064300000|2021-03-18 10:45:00|41280.9|41260.9|41294.2|41274.2|41310.9|41290.9|41280.9|41260.9|93
1616064600000|2021-03-18 10:50:00|41295|41275|41356.7|41336.7|41373.4|41353.4|41291.7|41271.7|185
1616064900000|2021-03-18 10:55:00|41361.7|41341.7|41367.5|41347.5|41384.2|41364.2|41350|41330|143
1616065200000|2021-03-18 11:00:00|41368.4|41348.4|41382.5|41362.5|41420|41400|41363.4|41343.4|214
1616065500000|2021-03-18 11:05:00|41380.9|41360.9|41377.5|41357.5|41411.7|41391.7|41361.7|41341.7|128
1616065800000|2021-03-18 11:10:00|41375|41355|41335|41315|41375|41355|41318.4|41298.4|105
1616066100000|2021-03-18 11:15:00|41329.2|41309.2|41348.4|41328.4|41350|41330|41308.4|41288.4|78
1616066400000|2021-03-18 11:20:00|41346.7|41326.7|41342.5|41322.5|41350|41330|41315|41295|70
1616066700000|2021-03-18 11:25:00|41340.9|41320.9|41365|41345|41365|41345|41337.5|41317.5|76
1616067000000|2021-03-18 11:30:00|41370|41350|41357.5|41337.5|41410|41390|41347.5|41327.5|306
1616067300000|2021-03-18 11:35:00|41355|41335|41290|41270|41359.2|41339.2|41285.9|41265.9|216
1616067600000|2021-03-18 11:40:00|41288.4|41268.4|41272.5|41252.5|41305|41285|41263.4|41243.4|162
1616067900000|2021-03-18 11:45:00|41271.7|41251.7|41255.9|41235.9|41324.2|41304.2|41253.4|41233.4|137
1616068200000|2021-03-18 11:50:00|41255|41235|41231.7|41211.7|41265|41245|41227.5|41207.5|147
1616068500000|2021-03-18 11:55:00|41233.4|41213.4|41231.7|41211.7|41264.2|41244.2|41211.7|41191.7|212
1616068800000|2021-03-18 12:00:00|41229.2|41209.2|41254.2|41234.2|41266.7|41246.7|41211.7|41191.7|281
1616069100000|2021-03-18 12:05:00|41252.6|41232.6|41250.1|41230.1|41266.7|41246.7|41244.2|41224.2|100
1616069400000|2021-03-18 12:10:00|41249.2|41229.2|41227.6|41207.6|41260.1|41240.1|41227.6|41207.6|339
1616069700000|2021-03-18 12:15:00|41222.6|41202.6|41166.7|41146.7|41222.6|41202.6|41139.2|41119.2|389
1616070000000|2021-03-18 12:20:00|41169.2|41149.2|41184.2|41164.2|41184.2|41164.2|41141.7|41121.7|263
1616070300000|2021-03-18 12:25:00|41189.2|41169.2|41166.7|41146.7|41202.6|41182.6|41146.7|41126.7|214
1616070600000|2021-03-18 12:30:00|41168.4|41148.4|41224.2|41204.2|41254.2|41234.2|41168.4|41148.4|481
1616070900000|2021-03-18 12:35:00|41221.7|41201.7|41201.7|41181.7|41226.7|41206.7|41191.7|41171.7|213
1616071200000|2021-03-18 12:40:00|41200.9|41180.9|41179.2|41159.2|41200.9|41180.9|41136.7|41116.7|361
1616071500000|2021-03-18 12:45:00|41176.7|41156.7|41161.7|41141.7|41199.2|41179.2|41156.7|41136.7|202
1616071800000|2021-03-18 12:50:00|41169.2|41149.2|41184.2|41164.2|41184.2|41164.2|41146.7|41126.7|162
1616072100000|2021-03-18 12:55:00|41183.4|41163.4|41129.2|41109.2|41184.2|41164.2|41119.2|41099.2|302
1616072400000|2021-03-18 13:00:00|41126.7|41106.7|41046.7|41026.7|41146.7|41126.7|41029.2|41009.2|746
1616072700000|2021-03-18 13:05:00|41044.2|41024.2|40981.7|40961.7|41086.7|41066.7|40966.7|40946.7|498
1616073000000|2021-03-18 13:10:00|40984.2|40964.2|40987.6|40967.6|41024.2|41004.2|40941.7|40921.7|500
1616073300000|2021-03-18 13:15:00|40990.1|40970.1|40935.9|40915.9|41004.2|40984.2|40935.9|40915.9|390
1616073600000|2021-03-18 13:20:00|40934.2|40914.2|40966.7|40946.7|40979.2|40959.2|40925.1|40905.1|229
1616073900000|2021-03-18 13:25:00|40965.1|40945.1|40965.9|40945.9|41008.4|40988.4|40941.7|40921.7|310
1616074200000|2021-03-18 13:30:00|40966.7|40946.7|41036.7|41016.7|41046.7|41026.7|40952.6|40932.6|426
1616074500000|2021-03-18 13:35:00|41034.2|41014.2|41050|41030|41050|41030|40996.7|40976.7|321
1616074800000|2021-03-18 13:40:00|41047.5|41027.5|41107.5|41087.5|41130.1|41110.1|41045.9|41025.9|533
1616075100000|2021-03-18 13:45:00|41110|41090|41083.4|41063.4|41126.7|41106.7|41065.9|41045.9|389
1616075400000|2021-03-18 13:50:00|41081.7|41061.7|41172.5|41152.5|41172.5|41152.5|41071.7|41051.7|511
1616075700000|2021-03-18 13:55:00|41170|41150|41256.7|41236.7|41323.4|41303.4|41162.5|41142.5|849
1616076000000|2021-03-18 14:00:00|41255|41235|41240|41220|41275|41255|41206.7|41186.7|477
1616076300000|2021-03-18 14:05:00|41239.2|41219.2|41224.2|41204.2|41290|41270|41210.9|41190.9|379
1616076600000|2021-03-18 14:10:00|41226.7|41206.7|41221.7|41201.7|41251.7|41231.7|41200.1|41180.1|339
1616076900000|2021-03-18 14:15:00|41223.4|41203.4|41204.2|41184.2|41246.7|41226.7|41181.7|41161.7|351
1616077200000|2021-03-18 14:20:00|41206.7|41186.7|41168.4|41148.4|41216.7|41196.7|41141.7|41121.7|386
1616077500000|2021-03-18 14:25:00|41169.2|41149.2|41205|41185|41230|41210|41158.4|41138.4|428
1616077800000|2021-03-18 14:30:00|41208.4|41188.4|41194.2|41174.2|41208.4|41188.4|41118.4|41098.4|415
1616078100000|2021-03-18 14:35:00|41193.4|41173.4|41208.4|41188.4|41234.2|41214.2|41167.6|41147.6|404
1616078400000|2021-03-18 14:40:00|41210|41190|41164.2|41144.2|41221.7|41201.7|41164.2|41144.2|156
1616078700000|2021-03-18 14:45:00|41162.6|41142.6|41058.4|41038.4|41170.9|41150.9|41039.2|41019.2|482
1616079000000|2021-03-18 14:50:00|41060.9|41040.9|41106.7|41086.7|41115.1|41095.1|41004.2|40984.2|497
1616079300000|2021-03-18 14:55:00|41104.2|41084.2|41116.7|41096.7|41126.7|41106.7|41076.7|41056.7|250
1616079600000|2021-03-18 15:00:00|41118.4|41098.4|41082.5|41062.5|41121.7|41101.7|41048.4|41028.4|244
1616079900000|2021-03-18 15:05:00|41085|41065|41145|41125|41149.2|41129.2|41084.2|41064.2|203
1616080200000|2021-03-18 15:10:00|41142.5|41122.5|41105|41085|41155|41135|41077.5|41057.5|238
1616080500000|2021-03-18 15:15:00|41108.4|41088.4|41125|41105|41150.9|41130.9|41105|41085|187
1616080800000|2021-03-18 15:20:00|41127.5|41107.5|41126.7|41106.7|41137.5|41117.5|41103.4|41083.4|140
1616081100000|2021-03-18 15:25:00|41128.4|41108.4|41155.1|41135.1|41170.1|41150.1|41105.1|41085.1|193
1616081400000|2021-03-18 15:30:00|41157.6|41137.6|41213.4|41193.4|41220.9|41200.9|41150.1|41130.1|298
1616081700000|2021-03-18 15:35:00|41215.1|41195.1|41185.1|41165.1|41215.1|41195.1|41180.1|41160.1|172
1616082000000|2021-03-18 15:40:00|41182.6|41162.6|41107.6|41087.6|41195.1|41175.1|41107.6|41087.6|293
1616082300000|2021-03-18 15:45:00|41106.7|41086.7|41115.1|41095.1|41126.7|41106.7|41090.9|41070.9|204
1616082600000|2021-03-18 15:50:00|41112.6|41092.6|41137.6|41117.6|41140.1|41120.1|41103.4|41083.4|130
1616082900000|2021-03-18 15:55:00|41138.4|41118.4|41116.8|41096.8|41138.4|41118.4|41082.6|41062.6|201
1616083200000|2021-03-18 16:00:00|41115.9|41095.9|41167.6|41147.6|41175.9|41155.9|41105.1|41085.1|243
1616083500000|2021-03-18 16:05:00|41170.1|41150.1|41175.9|41155.9|41195.1|41175.1|41154.2|41134.2|180
1616083800000|2021-03-18 16:10:00|41177.6|41157.6|41165.1|41145.1|41188.4|41168.4|41147.6|41127.6|161
1616084100000|2021-03-18 16:15:00|41165.9|41145.9|41178.4|41158.4|41183.4|41163.4|41142.6|41122.6|93
1616084400000|2021-03-18 16:20:00|41177.6|41157.6|41218.4|41198.4|41224.2|41204.2|41165.9|41145.9|197
1616084700000|2021-03-18 16:25:00|41217.6|41197.6|41197.6|41177.6|41217.6|41197.6|41180.1|41160.1|139
1616085000000|2021-03-18 16:30:00|41199.2|41179.2|41183.4|41163.4|41215.1|41195.1|41162.6|41142.6|152
1616085300000|2021-03-18 16:35:00|41182.6|41162.6|41138.4|41118.4|41182.6|41162.6|41135.9|41115.9|267
1616085600000|2021-03-18 16:40:00|41136.8|41116.8|41091.8|41071.8|41142.6|41122.6|41086.8|41066.8|190
1616085900000|2021-03-18 16:45:00|41090.1|41070.1|41129.3|41109.3|41160.9|41140.9|41086.8|41066.8|284
1616086200000|2021-03-18 16:50:00|41130.9|41110.9|41094.3|41074.3|41131.8|41111.8|41084.3|41064.3|139
1616086500000|2021-03-18 16:55:00|41095.9|41075.9|41109.3|41089.3|41111.8|41091.8|41051.8|41031.8|712
1616086800000|2021-03-18 17:00:00|41110.9|41090.9|41041.8|41021.8|41117.6|41097.6|41019.3|40999.3|294
1616087100000|2021-03-18 17:05:00|41046.8|41026.8|41010.1|40990.1|41064.3|41044.3|41005.1|40985.1|232
1616087400000|2021-03-18 17:10:00|41009.3|40989.3|40994.3|40974.3|41011.8|40991.8|40979.3|40959.3|446
1616087700000|2021-03-18 17:15:00|40992.6|40972.6|41036.8|41016.8|41036.8|41016.8|40991.8|40971.8|169
1616088000000|2021-03-18 17:20:00|41037.6|41017.6|41106.8|41086.8|41110.1|41090.1|41031.8|41011.8|191
1616088300000|2021-03-18 17:25:00|41101.8|41081.8|41093.4|41073.4|41134.2|41114.2|41093.4|41073.4|536
1616088600000|2021-03-18 17:30:00|41092.6|41072.6|41097.6|41077.6|41097.6|41077.6|41067.6|41047.6|83
1616088900000|2021-03-18 17:35:00|41100.1|41080.1|41097.6|41077.6|41123.4|41103.4|41095.1|41075.1|60
1616089200000|2021-03-18 17:40:00|41093.4|41073.4|41115.1|41095.1|41116.7|41096.7|41087.6|41067.6|50
1616089500000|2021-03-18 17:45:00|41131.7|41111.7|41098.4|41078.4|41133.4|41113.4|41095.9|41075.9|64
1616089800000|2021-03-18 17:50:00|41100.1|41080.1|41115.1|41095.1|41117.6|41097.6|41098.4|41078.4|48
1616090100000|2021-03-18 17:55:00|41116.7|41096.7|41102.6|41082.6|41120.1|41100.1|41097.6|41077.6|63
1616090400000|2021-03-18 18:00:00|41103.4|41083.4|41030.1|41010.1|41105.1|41085.1|41027.6|41007.6|136
1616090700000|2021-03-18 18:05:00|41032.6|41012.6|41035.1|41015.1|41041.7|41021.7|41024.2|41004.2|73
1616091000000|2021-03-18 18:10:00|41037.6|41017.6|41042.6|41022.6|41045.1|41025.1|41002.6|40982.6|150
1616091300000|2021-03-18 18:15:00|41045.1|41025.1|40980.1|40960.1|41050.1|41030.1|40980.1|40960.1|223
1616091600000|2021-03-18 18:20:00|40982.6|40962.6|40952.6|40932.6|40985.1|40965.1|40950.1|40930.1|282
1616091900000|2021-03-18 18:25:00|40950.1|40930.1|40912.6|40892.6|40950.1|40930.1|40910.1|40890.1|303
1616092200000|2021-03-18 18:30:00|40910.9|40890.9|40898.4|40878.4|40927.6|40907.6|40897.6|40877.6|211
1616092500000|2021-03-18 18:35:00|40897.6|40877.6|40942.6|40922.6|40955.1|40935.1|40875.9|40855.9|240
1616092800000|2021-03-18 18:40:00|40940.1|40920.1|40856.8|40836.8|40940.1|40920.1|40853.4|40833.4|439
1616093100000|2021-03-18 18:45:00|40858.4|40838.4|40864.3|40844.3|40872.6|40852.6|40831.8|40811.8|314
1616093400000|2021-03-18 18:50:00|40865.9|40845.9|40828.4|40808.4|40870.1|40850.1|40804.3|40784.3|205
1616093700000|2021-03-18 18:55:00|40832.6|40812.6|40842.6|40822.6|40860.9|40840.9|40817.6|40797.6|151
1616094000000|2021-03-18 19:00:00|40840.1|40820.1|40728.4|40708.4|40845.9|40825.9|40728.4|40708.4|279
1616094300000|2021-03-18 19:05:00|40726.8|40706.8|40645.1|40625.1|40728.4|40708.4|40590.9|40570.9|534
1616094600000|2021-03-18 19:10:00|40643.4|40623.4|40732.6|40712.6|40744.3|40724.3|40643.4|40623.4|420
1616094900000|2021-03-18 19:15:00|40730.9|40710.9|40672.6|40652.6|40730.9|40710.9|40655.1|40635.1|168
1616095200000|2021-03-18 19:20:00|40667.6|40647.6|40647.6|40627.6|40688.4|40668.4|40638.4|40618.4|172
1616095500000|2021-03-18 19:25:00|40648.4|40628.4|40685.1|40665.1|40685.1|40665.1|40625.1|40605.1|113
1616095800000|2021-03-18 19:30:00|40688.4|40668.4|40607.6|40587.6|40700.9|40680.9|40605.1|40585.1|101
1616096100000|2021-03-18 19:35:00|40609.2|40589.2|40562.6|40542.6|40630.9|40610.9|40555.1|40535.1|344
1616096400000|2021-03-18 19:40:00|40564.2|40544.2|40541.8|40521.8|40602.6|40582.6|40541.8|40521.8|165
1616096700000|2021-03-18 19:45:00|40544.3|40524.3|40510.9|40490.9|40567.6|40547.6|40503.4|40483.4|155
1616097000000|2021-03-18 19:50:00|40509.3|40489.3|40541.7|40521.7|40560.1|40540.1|40509.3|40489.3|123
1616097300000|2021-03-18 19:55:00|40540.9|40520.9|40598.4|40578.4|40620.9|40600.9|40537.6|40517.6|212
1616097600000|2021-03-18 20:00:00|40600.1|40580.1|40668.4|40648.4|40668.4|40648.4|40598.4|40578.4|95
1616097900000|2021-03-18 20:05:00|40670.1|40650.1|40675.9|40655.9|40690.9|40670.9|40670.1|40650.1|89
1616098200000|2021-03-18 20:10:00|40678.4|40658.4|40657.6|40637.6|40679.3|40659.3|40655.9|40635.9|63
1616098500000|2021-03-18 20:15:00|40660.1|40640.1|40665.9|40645.9|40670.9|40650.9|40660.1|40640.1|28
1616098800000|2021-03-18 20:20:00|40658.4|40638.4|40645.1|40625.1|40658.4|40638.4|40639.2|40619.2|86
1616099100000|2021-03-18 20:25:00|40644.2|40624.2|40612.6|40592.6|40644.2|40624.2|40600.1|40580.1|113
1616099400000|2021-03-18 20:30:00|40611.7|40591.7|40589.2|40569.2|40617.6|40597.6|40576.7|40556.7|121
1616099700000|2021-03-18 20:35:00|40585.9|40565.9|40630.9|40610.9|40631.7|40611.7|40581.7|40561.7|64
1616100000000|2021-03-18 20:40:00|40632.6|40612.6|40635.9|40615.9|40648.4|40628.4|40630.9|40610.9|45
1616100300000|2021-03-18 20:45:00|40634.3|40614.3|40655.1|40635.1|40657.6|40637.6|40630.2|40610.2|49
1616100600000|2021-03-18 20:50:00|40654.2|40634.2|40655.1|40635.1|40655.1|40635.1|40645.1|40625.1|42
1616100900000|2021-03-18 20:55:00|40656.7|40636.7|40638.4|40618.4|40658.4|40638.4|40622.6|40602.6|91
1616104800000|2021-03-18 22:00:00|40645|40625|40682.6|40662.6|40682.6|40662.6|40585.9|40565.9|96
1616105100000|2021-03-18 22:05:00|40683.4|40663.4|40708.4|40688.4|40710.9|40690.9|40683.4|40663.4|53
1616105400000|2021-03-18 22:10:00|40705.9|40685.9|40704.3|40684.3|40710.9|40690.9|40704.3|40684.3|8
1616105700000|2021-03-18 22:15:00|40705.9|40685.9|40710.9|40690.9|40710.9|40690.9|40702.7|40682.7|20
1616106000000|2021-03-18 22:20:00|40714.3|40694.3|40665.1|40645.1|40715.9|40695.9|40665.1|40645.1|36
1616106300000|2021-03-18 22:25:00|40668.4|40648.4|40687.6|40667.6|40687.6|40667.6|40658.4|40638.4|49
1616106600000|2021-03-18 22:30:00|40685.9|40665.9|40686|40666|40691|40671|40683.4|40663.4|20
1616106900000|2021-03-18 22:35:00|40688.5|40668.5|40664.3|40644.3|40688.5|40668.5|40659.3|40639.3|32
1616107200000|2021-03-18 22:40:00|40661.8|40641.8|40667.6|40647.6|40667.6|40647.6|40661.8|40641.8|13
1616107500000|2021-03-18 22:45:00|40666|40646|40673.5|40653.5|40683.5|40663.5|40666|40646|20
1616107800000|2021-03-18 22:50:00|40676|40656|40671|40651|40676|40656|40663.5|40643.5|26
1616108100000|2021-03-18 22:55:00|40669.2|40649.2|40657.6|40637.6|40669.2|40649.2|40656|40636|15
1616108400000|2021-03-18 23:00:00|40658.5|40638.5|40671|40651|40672.6|40652.6|40656|40636|39
1616108700000|2021-03-18 23:05:00|40673.5|40653.5|40696|40676|40700.1|40680.1|40671|40651|52
1616109000000|2021-03-18 23:10:00|40698.5|40678.5|40676|40656|40702.6|40682.6|40671|40651|69
1616109300000|2021-03-18 23:15:00|40673.5|40653.5|40668.5|40648.5|40683.5|40663.5|40661|40641|34
1616109600000|2021-03-18 23:20:00|40666|40646|40666|40646|40668.5|40648.5|40656|40636|23
1616109900000|2021-03-18 23:25:00|40666.8|40646.8|40668.5|40648.5|40673.5|40653.5|40661.8|40641.8|28
1616110200000|2021-03-18 23:30:00|40666|40646|40661|40641|40668.5|40648.5|40656|40636|17
1616110500000|2021-03-18 23:35:00|40661.8|40641.8|40667.6|40647.6|40667.6|40647.6|40661.8|40641.8|13
1616110800000|2021-03-18 23:40:00|40669.2|40649.2|40676|40656|40683.5|40663.5|40669.2|40649.2|40
1616111100000|2021-03-18 23:45:00|40671|40651|40682.6|40662.6|40682.6|40662.6|40668.5|40648.5|16
1616111400000|2021-03-18 23:50:00|40683.5|40663.5|40706|40686|40708.5|40688.5|40674.3|40654.3|47
1616111700000|2021-03-18 23:55:00|40708.5|40688.5|40708.5|40688.5|40726|40706|40703.5|40683.5|58
1616112000000|2021-03-19 00:00:00|40704.3|40684.3|40706|40686|40713.5|40693.5|40696|40676|66
1616112300000|2021-03-19 00:05:00|40708.5|40688.5|40726|40706|40731|40711|40701|40681|51
1616112600000|2021-03-19 00:10:00|40727.7|40707.7|40718.5|40698.5|40733.5|40713.5|40713.5|40693.5|47
1616112900000|2021-03-19 00:15:00|40723.5|40703.5|40741|40721|40743.5|40723.5|40721|40701|64
1616113200000|2021-03-19 00:20:00|40738.5|40718.5|40745.1|40725.1|40753.5|40733.5|40735.1|40715.1|55
1616113500000|2021-03-19 00:25:00|40744.2|40724.2|40757.6|40737.6|40760.1|40740.1|40741|40721|44
1616113800000|2021-03-19 00:30:00|40759.2|40739.2|40741|40721|40759.2|40739.2|40718.5|40698.5|73
1616114100000|2021-03-19 00:35:00|40738.5|40718.5|40735.1|40715.1|40751|40731|40735.1|40715.1|47
1616114400000|2021-03-19 00:40:00|40737.6|40717.6|40725.1|40705.1|40737.6|40717.6|40723.5|40703.5|34
1616114700000|2021-03-19 00:45:00|40724.2|40704.2|40780.1|40760.1|40780.1|40760.1|40722.6|40702.6|127
1616115000000|2021-03-19 00:50:00|40777.6|40757.6|40817.6|40797.6|40817.6|40797.6|40773.5|40753.5|150
1616115300000|2021-03-19 00:55:00|40820.1|40800.1|40812.6|40792.6|40820.1|40800.1|40797.6|40777.6|112
1616115600000|2021-03-19 01:00:00|40810.1|40790.1|40780.1|40760.1|40852.6|40832.6|40751|40731|652
1616115900000|2021-03-19 01:05:00|40775.1|40755.1|40850.1|40830.1|40860.1|40840.1|40757.6|40737.6|329
1616116200000|2021-03-19 01:10:00|40848.5|40828.5|40802.6|40782.6|40864.2|40844.2|40802.6|40782.6|221
1616116500000|2021-03-19 01:15:00|40796.8|40776.8|40780.1|40760.1|40796.8|40776.8|40740.1|40720.1|231
1616116800000|2021-03-19 01:20:00|40784.2|40764.2|40722.6|40702.6|40801.7|40781.7|40708.5|40688.5|234
1616117100000|2021-03-19 01:25:00|40721|40701|40710.1|40690.1|40750.1|40730.1|40697.6|40677.6|249
1616117400000|2021-03-19 01:30:00|40709.2|40689.2|40757.6|40737.6|40770.1|40750.1|40673.5|40653.5|282
1616117700000|2021-03-19 01:35:00|40760.1|40740.1|40765.1|40745.1|40766.7|40746.7|40702.6|40682.6|150
1616118000000|2021-03-19 01:40:00|40763.5|40743.5|40835.1|40815.1|40838.5|40818.5|40760.1|40740.1|200
1616118300000|2021-03-19 01:45:00|40837.6|40817.6|40872.6|40852.6|40920.1|40900.1|40837.6|40817.6|343
1616118600000|2021-03-19 01:50:00|40870.1|40850.1|40897.6|40877.6|40909.2|40889.2|40841|40821|159
1616118900000|2021-03-19 01:55:00|40896|40876|40891.7|40871.7|40930.1|40910.1|40880.1|40860.1|114
1616119200000|2021-03-19 02:00:00|40892.6|40872.6|40833.5|40813.5|40895.1|40875.1|40830.1|40810.1|103
1616119500000|2021-03-19 02:05:00|40831|40811|40823.5|40803.5|40840.1|40820.1|40810.1|40790.1|138
1616119800000|2021-03-19 02:10:00|40822.6|40802.6|40850.1|40830.1|40850.1|40830.1|40805.1|40785.1|108
1616120100000|2021-03-19 02:15:00|40847.6|40827.6|40815.1|40795.1|40852.6|40832.6|40815.1|40795.1|35
1616120400000|2021-03-19 02:20:00|40811|40791|40822.6|40802.6|40839.2|40819.2|40811|40791|91
1616120700000|2021-03-19 02:25:00|40825.1|40805.1|40849.2|40829.2|40853.4|40833.4|40825.1|40805.1|42
1616121000000|2021-03-19 02:30:00|40846.7|40826.7|40855.1|40835.1|40877.6|40857.6|40836.7|40816.7|193
1616121300000|2021-03-19 02:35:00|40852.6|40832.6|40847.6|40827.6|40870.1|40850.1|40830.1|40810.1|96
1616121600000|2021-03-19 02:40:00|40846|40826|40810.1|40790.1|40860.1|40840.1|40807.6|40787.6|112
1616121900000|2021-03-19 02:45:00|40812.6|40792.6|40890.1|40870.1|40892.6|40872.6|40810.1|40790.1|145
1616122200000|2021-03-19 02:50:00|40892.6|40872.6|40845.1|40825.1|40910.1|40890.1|40842.6|40822.6|151
1616122500000|2021-03-19 02:55:00|40847.6|40827.6|40810.1|40790.1|40862.6|40842.6|40810.1|40790.1|78
1616122800000|2021-03-19 03:00:00|40807.6|40787.6|40810.1|40790.1|40812.6|40792.6|40760.1|40740.1|162
1616123100000|2021-03-19 03:05:00|40812.6|40792.6|40787.6|40767.6|40812.6|40792.6|40785.1|40765.1|62
1616123400000|2021-03-19 03:10:00|40785.1|40765.1|40792.6|40772.6|40825.1|40805.1|40785.1|40765.1|77
1616123700000|2021-03-19 03:15:00|40791|40771|40780.1|40760.1|40810.1|40790.1|40745.1|40725.1|143
1616124000000|2021-03-19 03:20:00|40778.5|40758.5|40796.7|40776.7|40802.6|40782.6|40765.1|40745.1|140
1616124300000|2021-03-19 03:25:00|40797.6|40777.6|40742.6|40722.6|40797.6|40777.6|40735.1|40715.1|120
1616124600000|2021-03-19 03:30:00|40740.1|40720.1|40760.1|40740.1|40770.1|40750.1|40737.6|40717.6|78
1616124900000|2021-03-19 03:35:00|40758.5|40738.5|40760.1|40740.1|40772.6|40752.6|40755.1|40735.1|36
1616125200000|2021-03-19 03:40:00|40762.6|40742.6|40797.6|40777.6|40812.6|40792.6|40762.6|40742.6|90
1616125500000|2021-03-19 03:45:00|40795.1|40775.1|40782.6|40762.6|40800.1|40780.1|40771|40751|30
1616125800000|2021-03-19 03:50:00|40780.1|40760.1|40755.1|40735.1|40780.1|40760.1|40735.1|40715.1|81
1616126100000|2021-03-19 03:55:00|40757.6|40737.6|40757.6|40737.6|40770.1|40750.1|40747.6|40727.6|52
1616126400000|2021-03-19 04:00:00|40756|40736|40750.1|40730.1|40769.2|40749.2|40747.6|40727.6|36
1616126700000|2021-03-19 04:05:00|40747.6|40727.6|40760.1|40740.1|40762.6|40742.6|40740.1|40720.1|32
1616127000000|2021-03-19 04:10:00|40761|40741|40770.1|40750.1|40770.1|40750.1|40759.4|40739.4|31
1616127300000|2021-03-19 04:15:00|40771.7|40751.7|40789.2|40769.2|40797.6|40777.6|40762.6|40742.6|29
1616127600000|2021-03-19 04:20:00|40790.1|40770.1|40821|40801|40832.6|40812.6|40790.1|40770.1|54
1616127900000|2021-03-19 04:25:00|40820.1|40800.1|40825.1|40805.1|40835.1|40815.1|40817.6|40797.6|57
1616128200000|2021-03-19 04:30:00|40827.6|40807.6|40815.1|40795.1|40845.1|40825.1|40812.6|40792.6|42
1616128500000|2021-03-19 04:35:00|40814.2|40794.2|40810.1|40790.1|40815.1|40795.1|40807.6|40787.6|31
1616128800000|2021-03-19 04:40:00|40811.7|40791.7|40820.1|40800.1|40830.1|40810.1|40810.1|40790.1|21
1616129100000|2021-03-19 04:45:00|40822.6|40802.6|40807.6|40787.6|40825.1|40805.1|40805.1|40785.1|21
1616129400000|2021-03-19 04:50:00|40810.1|40790.1|40815.1|40795.1|40815.1|40795.1|40801.8|40781.8|30
1616129700000|2021-03-19 04:55:00|40813.5|40793.5|40800.1|40780.1|40815.1|40795.1|40800.1|40780.1|25
1616130000000|2021-03-19 05:00:00|40803.4|40783.4|40775.1|40755.1|40820.1|40800.1|40772.6|40752.6|62
1616130300000|2021-03-19 05:05:00|40772.6|40752.6|40756|40736|40775.1|40755.1|40740.1|40720.1|61
1616130600000|2021-03-19 05:10:00|40757.6|40737.6|40742.6|40722.6|40757.6|40737.6|40720.2|40700.2|39
1616130900000|2021-03-19 05:15:00|40741|40721|40723.5|40703.5|40741|40721|40695.1|40675.1|91
1616131200000|2021-03-19 05:20:00|40722.6|40702.6|40697.6|40677.6|40722.6|40702.6|40685.1|40665.1|51
1616131500000|2021-03-19 05:25:00|40696|40676|40685.1|40665.1|40717.6|40697.6|40685.1|40665.1|72
1616131800000|2021-03-19 05:30:00|40687.6|40667.6|40720.1|40700.1|40720.1|40700.1|40625.1|40605.1|297
1616132100000|2021-03-19 05:35:00|40721.8|40701.8|40697.6|40677.6|40754.3|40734.3|40656.9|40636.9|179
1616132400000|2021-03-19 05:40:00|40696|40676|40715.1|40695.1|40739.3|40719.3|40680.1|40660.1|143
1616132700000|2021-03-19 05:45:00|40717.6|40697.6|40787.6|40767.6|40789.3|40769.3|40717.6|40697.6|142
1616133000000|2021-03-19 05:50:00|40785.1|40765.1|40760.1|40740.1|40794.3|40774.3|40750.1|40730.1|97
1616133300000|2021-03-19 05:55:00|40757.6|40737.6|40697.6|40677.6|40757.6|40737.6|40692.6|40672.6|108
1616133600000|2021-03-19 06:00:00|40700.1|40680.1|40652.6|40632.6|40700.1|40680.1|40636|40616|170
1616133900000|2021-03-19 06:05:00|40650.1|40630.1|40441|40421|40652.6|40632.6|40440.3|40420.3|526
1616134200000|2021-03-19 06:10:00|40443.5|40423.5|40341.8|40321.8|40489.4|40469.4|40308|40288|850
1616134500000|2021-03-19 06:15:00|40342.6|40322.6|40287.8|40267.8|40363.5|40343.5|40124.4|40104.4|894
1616134800000|2021-03-19 06:20:00|40286.9|40266.9|40425.3|40405.3|40425.3|40405.3|40250.3|40230.3|573
1616135100000|2021-03-19 06:25:00|40426.1|40406.1|40481.9|40461.9|40499.4|40479.4|40394.4|40374.4|686
1616135400000|2021-03-19 06:30:00|40483.5|40463.5|40455.3|40435.3|40506.9|40486.9|40421.9|40401.9|397
1616135700000|2021-03-19 06:35:00|40454.4|40434.4|40408.6|40388.6|40456.9|40436.9|40374.4|40354.4|646
1616136000000|2021-03-19 06:40:00|40411.1|40391.1|40442.8|40422.8|40466.9|40446.9|40373.6|40353.6|304
1616136300000|2021-03-19 06:45:00|40441.9|40421.9|40432.6|40412.6|40455.1|40435.1|40396|40376|230
1616136600000|2021-03-19 06:50:00|40434.3|40414.3|40404.4|40384.4|40451|40431|40399.4|40379.4|149
1616136900000|2021-03-19 06:55:00|40406.9|40386.9|40396.9|40376.9|40419.4|40399.4|40374.4|40354.4|247
1616137200000|2021-03-19 07:00:00|40395.3|40375.3|40339.4|40319.4|40395.3|40375.3|40320.3|40300.3|254
1616137500000|2021-03-19 07:05:00|40344.4|40324.4|40421.9|40401.9|40431.9|40411.9|40344.4|40324.4|214
1616137800000|2021-03-19 07:10:00|40424.4|40404.4|40445.3|40425.3|40446.9|40426.9|40421.9|40401.9|120
1616138100000|2021-03-19 07:15:00|40444.4|40424.4|40516.9|40496.9|40551.9|40531.9|40441.9|40421.9|309
1616138400000|2021-03-19 07:20:00|40518.5|40498.5|40579.4|40559.4|40589.4|40569.4|40476.9|40456.9|249
1616138700000|2021-03-19 07:25:00|40577.8|40557.8|40511.9|40491.9|40577.8|40557.8|40509.4|40489.4|166
1616139000000|2021-03-19 07:30:00|40514.4|40494.4|40486.9|40466.9|40515.3|40495.3|40470.3|40450.3|157
1616139300000|2021-03-19 07:35:00|40489.4|40469.4|40518.5|40498.5|40534.4|40514.4|40481.1|40461.1|101
1616139600000|2021-03-19 07:40:00|40519.4|40499.4|40551.9|40531.9|40551.9|40531.9|40516.9|40496.9|89
1616139900000|2021-03-19 07:45:00|40554.4|40534.4|40499.4|40479.4|40564.4|40544.4|40491.9|40471.9|137
1616140200000|2021-03-19 07:50:00|40501.9|40481.9|40460.3|40440.3|40511.9|40491.9|40439.4|40419.4|183
1616140500000|2021-03-19 07:55:00|40459.4|40439.4|40464.4|40444.4|40504.4|40484.4|40457.6|40437.6|109
1616140800000|2021-03-19 08:00:00|40462.8|40442.8|40454.4|40434.4|40511.9|40491.9|40439.4|40419.4|161
1616141100000|2021-03-19 08:05:00|40457.6|40437.6|40529.4|40509.4|40551|40531|40436.9|40416.9|196
1616141400000|2021-03-19 08:10:00|40526.9|40506.9|40554.4|40534.4|40581.9|40561.9|40524.4|40504.4|173
1616141700000|2021-03-19 08:15:00|40556.9|40536.9|40576.9|40556.9|40576.9|40556.9|40519.4|40499.4|122
1616142000000|2021-03-19 08:20:00|40579.4|40559.4|40571.9|40551.9|40594.4|40574.4|40552.8|40532.8|112
1616142300000|2021-03-19 08:25:00|40574.4|40554.4|40576.9|40556.9|40626|40606|40556.9|40536.9|166
1616142600000|2021-03-19 08:30:00|40578.5|40558.5|40609.4|40589.4|40631.9|40611.9|40578.5|40558.5|168
1616142900000|2021-03-19 08:35:00|40607.8|40587.8|40689.4|40669.4|40699.4|40679.4|40606.9|40586.9|186
1616143200000|2021-03-19 08:40:00|40687.8|40667.8|40661.9|40641.9|40691.9|40671.9|40652.8|40632.8|115
1616143500000|2021-03-19 08:45:00|40660.3|40640.3|40665.3|40645.3|40669.4|40649.4|40640.3|40620.3|96
1616143800000|2021-03-19 08:50:00|40664.4|40644.4|40650.3|40630.3|40701.9|40681.9|40650.3|40630.3|124
1616144100000|2021-03-19 08:55:00|40646.2|40626.2|40675.3|40655.3|40676.9|40656.9|40622.8|40602.8|120
1616144400000|2021-03-19 09:00:00|40674.4|40654.4|40677.8|40657.8|40744.4|40724.4|40662.8|40642.8|193
1616144700000|2021-03-19 09:05:00|40676.9|40656.9|40649.4|40629.4|40676.9|40656.9|40601.9|40581.9|194
1616145000000|2021-03-19 09:10:00|40647.8|40627.8|40807.8|40787.8|40807.8|40787.8|40647.8|40627.8|251
1616145300000|2021-03-19 09:15:00|40806.9|40786.9|40820.3|40800.3|40831|40811|40769.4|40749.4|247
1616145600000|2021-03-19 09:20:00|40821.9|40801.9|40829.4|40809.4|40829.4|40809.4|40774.4|40754.4|132
1616145900000|2021-03-19 09:25:00|40836.9|40816.9|40772.8|40752.8|40850.3|40830.3|40741.9|40721.9|272
1616146200000|2021-03-19 09:30:00|40770.3|40750.3|40757.8|40737.8|40780.3|40760.3|40732.8|40712.8|165
1616146500000|2021-03-19 09:35:00|40755.3|40735.3|40714.4|40694.4|40760.3|40740.3|40709.4|40689.4|139
1616146800000|2021-03-19 09:40:00|40713.5|40693.5|40666.9|40646.9|40713.5|40693.5|40644.4|40624.4|160
1616147100000|2021-03-19 09:45:00|40666|40646|40680.3|40660.3|40688.5|40668.5|40654.4|40634.4|86
1616147400000|2021-03-19 09:50:00|40679.4|40659.4|40691.9|40671.9|40703.5|40683.5|40669.4|40649.4|61
1616147700000|2021-03-19 09:55:00|40691|40671|40704.4|40684.4|40734.4|40714.4|40689.4|40669.4|64
1616148000000|2021-03-19 10:00:00|40706.9|40686.9|40704.4|40684.4|40740.2|40720.2|40704.4|40684.4|82
1616148300000|2021-03-19 10:05:00|40706|40686|40775.3|40755.3|40778.5|40758.5|40706|40686|114
1616148600000|2021-03-19 10:10:00|40782.8|40762.8|40676.9|40656.9|40786.9|40766.9|40676.9|40656.9|136
1616148900000|2021-03-19 10:15:00|40675.3|40655.3|40663.5|40643.5|40682.7|40662.7|40638.5|40618.5|338
1616149200000|2021-03-19 10:20:00|40665.2|40645.2|40641.8|40621.8|40670.2|40650.2|40637.7|40617.7|177
1616149500000|2021-03-19 10:25:00|40642.7|40622.7|40632.7|40612.7|40650.2|40630.2|40613.5|40593.5|143
1616149800000|2021-03-19 10:30:00|40635.2|40615.2|40618.5|40598.5|40657.7|40637.7|40617.7|40597.7|125
1616150100000|2021-03-19 10:35:00|40622.7|40602.7|40637.7|40617.7|40645.2|40625.2|40622.7|40602.7|48
1616150400000|2021-03-19 10:40:00|40640.2|40620.2|40692.7|40672.7|40692.7|40672.7|40640.2|40620.2|56
1616150700000|2021-03-19 10:45:00|40691.8|40671.8|40675.2|40655.2|40691.8|40671.8|40671.8|40651.8|41
1616151000000|2021-03-19 10:50:00|40676.8|40656.8|40639.4|40619.4|40682.7|40662.7|40634.4|40614.4|67
1616151300000|2021-03-19 10:55:00|40628.7|40608.7|40645.2|40625.2|40653.5|40633.5|40611|40591|98
1616151600000|2021-03-19 11:00:00|40643.5|40623.5|40666.9|40646.9|40668.5|40648.5|40642.7|40622.7|58
1616151900000|2021-03-19 11:05:00|40668.5|40648.5|40657.7|40637.7|40675.2|40655.2|40646.9|40626.9|64
1616152200000|2021-03-19 11:10:00|40656.8|40636.8|40665.2|40645.2|40673.5|40653.5|40630.2|40610.2|86
1616152500000|2021-03-19 11:15:00|40660.2|40640.2|40672.7|40652.7|40697.7|40677.7|40657.7|40637.7|114
1616152800000|2021-03-19 11:20:00|40675.2|40655.2|40625.2|40605.2|40677.7|40657.7|40620.2|40600.2|85
1616153100000|2021-03-19 11:25:00|40626.8|40606.8|40650.9|40630.9|40653.4|40633.4|40622.7|40602.7|96
1616153400000|2021-03-19 11:30:00|40652.5|40632.5|40699.3|40679.3|40701.8|40681.8|40640.2|40620.2|95
1616153700000|2021-03-19 11:35:00|40704.3|40684.3|40715.2|40695.2|40762.7|40742.7|40704.3|40684.3|179
1616154000000|2021-03-19 11:40:00|40712.7|40692.7|40698.5|40678.5|40740.9|40720.9|40698.5|40678.5|163
1616154300000|2021-03-19 11:45:00|40702.7|40682.7|40678.5|40658.5|40712.7|40692.7|40653.5|40633.5|188
1616154600000|2021-03-19 11:50:00|40682.7|40662.7|40672.7|40652.7|40698.5|40678.5|40671|40651|79
1616154900000|2021-03-19 11:55:00|40670.2|40650.2|40685.2|40665.2|40725.2|40705.2|40668.5|40648.5|112
1616155200000|2021-03-19 12:00:00|40682.7|40662.7|40806.8|40786.8|40822.7|40802.7|40680.2|40660.2|345
1616155500000|2021-03-19 12:05:00|40807.7|40787.7|40813.5|40793.5|40879.3|40859.3|40782.7|40762.7|298
1616155800000|2021-03-19 12:10:00|40819.3|40799.3|40796.8|40776.8|40830.2|40810.2|40781|40761|266
1616156100000|2021-03-19 12:15:00|40797.7|40777.7|40860.2|40840.2|40862.7|40842.7|40788.5|40768.5|224
1616156400000|2021-03-19 12:20:00|40859.3|40839.3|40877.7|40857.7|40892.7|40872.7|40823.5|40803.5|338
1616156700000|2021-03-19 12:25:00|40880.2|40860.2|40920.2|40900.2|40924.3|40904.3|40847.7|40827.7|286
1616157000000|2021-03-19 12:30:00|40921.8|40901.8|40920.2|40900.2|40960.2|40940.2|40911.8|40891.8|574
1616157300000|2021-03-19 12:35:00|40921.8|40901.8|40915.2|40895.2|40937.7|40917.7|40905.2|40885.2|237
1616157600000|2021-03-19 12:40:00|40912.7|40892.7|40857.7|40837.7|40912.7|40892.7|40855.2|40835.2|273
1616157900000|2021-03-19 12:45:00|40859.3|40839.3|40765.2|40745.2|40860.2|40840.2|40761.1|40741.1|487
1616158200000|2021-03-19 12:50:00|40760.2|40740.2|40755.2|40735.2|40780.2|40760.2|40741.9|40721.9|279
1616158500000|2021-03-19 12:55:00|40757.7|40737.7|40745.2|40725.2|40780.2|40760.2|40741.9|40721.9|239
1616158800000|2021-03-19 13:00:00|40741.1|40721.1|40775.2|40755.2|40802.7|40782.7|40670.2|40650.2|1118
1616159100000|2021-03-19 13:05:00|40772.7|40752.7|40820.2|40800.2|40845.2|40825.2|40765.2|40745.2|414
1616159400000|2021-03-19 13:10:00|40822.7|40802.7|40775.2|40755.2|40852.7|40832.7|40762.7|40742.7|341
1616159700000|2021-03-19 13:15:00|40776.8|40756.8|40740.2|40720.2|40807.7|40787.7|40710.2|40690.2|321
1616160000000|2021-03-19 13:20:00|40737.7|40717.7|40664.3|40644.3|40740.2|40720.2|40659.4|40639.4|287
1616160300000|2021-03-19 13:25:00|40665.2|40645.2|40640.2|40620.2|40715.2|40695.2|40640.2|40620.2|327
1616160600000|2021-03-19 13:30:00|40637.7|40617.7|40705.2|40685.2|40722.7|40702.7|40635.2|40615.2|420
1616160900000|2021-03-19 13:35:00|40707.7|40687.7|40680.2|40660.2|40751.1|40731.1|40680.2|40660.2|465
1616161200000|2021-03-19 13:40:00|40679.3|40659.3|40570.2|40550.2|40680.2|40660.2|40555.2|40535.2|866
1616161500000|2021-03-19 13:45:00|40572.7|40552.7|40530.2|40510.2|40572.7|40552.7|40485.2|40465.2|902
1616161800000|2021-03-19 13:50:00|40527.7|40507.7|40575.2|40555.2|40620.2|40600.2|40527.7|40507.7|467
1616162100000|2021-03-19 13:55:00|40572.7|40552.7|40597|40577|40620.2|40600.2|40547.7|40527.7|383
1616162400000|2021-03-19 14:00:00|40596.1|40576.1|40562.7|40542.7|40638.6|40618.6|40550.2|40530.2|348
1616162700000|2021-03-19 14:05:00|40564.3|40544.3|40585.2|40565.2|40591.8|40571.8|40542.7|40522.7|251
1616163000000|2021-03-19 14:10:00|40588.6|40568.6|40580.2|40560.2|40588.6|40568.6|40512.8|40492.8|302
1616163300000|2021-03-19 14:15:00|40581.8|40561.8|40700.2|40680.2|40711.8|40691.8|40573.6|40553.6|509
1616163600000|2021-03-19 14:20:00|40705|40685|40725.2|40705.2|40763.6|40743.6|40700.2|40680.2|482
1616163900000|2021-03-19 14:25:00|40730.2|40710.2|40715.2|40695.2|40740.2|40720.2|40700.2|40680.2|208
1616164200000|2021-03-19 14:30:00|40713.6|40693.6|40703.6|40683.6|40778.4|40758.4|40687.7|40667.7|318
1616164500000|2021-03-19 14:35:00|40702|40682|40757.7|40737.7|40757.7|40737.7|40702|40682|258
1616164800000|2021-03-19 14:40:00|40755.2|40735.2|40785.2|40765.2|40797.7|40777.7|40725.2|40705.2|314
1616165100000|2021-03-19 14:45:00|40783.6|40763.6|40777.7|40757.7|40810.2|40790.2|40759.5|40739.5|410
1616165400000|2021-03-19 14:50:00|40776.1|40756.1|40897.7|40877.7|40926.8|40906.8|40770.2|40750.2|564
1616165700000|2021-03-19 14:55:00|40899.3|40879.3|40905.2|40885.2|40909.3|40889.3|40840.2|40820.2|434
1616166000000|2021-03-19 15:00:00|40903.6|40883.6|40955.2|40935.2|41017.7|40997.7|40902.7|40882.7|772
1616166300000|2021-03-19 15:05:00|40958.6|40938.6|40922.7|40902.7|40992.7|40972.7|40920.2|40900.2|475
1616166600000|2021-03-19 15:10:00|40925.2|40905.2|40927.7|40907.7|40950.2|40930.2|40897|40877|306
1616166900000|2021-03-19 15:15:00|40930.2|40910.2|40935.2|40915.2|40940.2|40920.2|40902.7|40882.7|226
1616167200000|2021-03-19 15:20:00|40932.7|40912.7|40899.5|40879.5|40954.3|40934.3|40897.9|40877.9|169
1616167500000|2021-03-19 15:25:00|40897|40877|40895.2|40875.2|40926.1|40906.1|40867.7|40847.7|256
1616167800000|2021-03-19 15:30:00|40897.7|40877.7|40945.2|40925.2|40950.2|40930.2|40885.2|40865.2|237
1616168100000|2021-03-19 15:35:00|40943.6|40923.6|40955.2|40935.2|40965.2|40945.2|40930.2|40910.2|251
1616168400000|2021-03-19 15:40:00|40958.6|40938.6|41037.7|41017.7|41040.2|41020.2|40958.6|40938.6|398
1616168700000|2021-03-19 15:45:00|41038.6|41018.6|41019.1|40999.1|41054.3|41034.3|41003.4|40983.4|392
1616169000000|2021-03-19 15:50:00|41017.5|40997.5|40947.7|40927.7|41043.4|41023.4|40943.6|40923.6|609
1616169300000|2021-03-19 15:55:00|40946.1|40926.1|40970.2|40950.2|40976.8|40956.8|40937.7|40917.7|423
1616169600000|2021-03-19 16:00:00|40969.3|40949.3|41030.2|41010.2|41035.9|41015.9|40969.3|40949.3|322
1616169900000|2021-03-19 16:05:00|41027.7|41007.7|41007.7|40987.7|41027.7|41007.7|40985.2|40965.2|262
1616170200000|2021-03-19 16:10:00|41006.1|40986.1|41017.7|40997.7|41030.2|41010.2|40995.2|40975.2|227
1616170500000|2021-03-19 16:15:00|41020.2|41000.2|41019.3|40999.3|41046.8|41026.8|41011.8|40991.8|179
1616170800000|2021-03-19 16:20:00|41020.2|41000.2|41007.7|40987.7|41042.7|41022.7|41002.7|40982.7|213
1616171100000|2021-03-19 16:25:00|41005.2|40985.2|41030.2|41010.2|41032.7|41012.7|41005.2|40985.2|193
1616171400000|2021-03-19 16:30:00|41029.3|41009.3|41043.6|41023.6|41047.7|41027.7|41027.7|41007.7|233
1616171700000|2021-03-19 16:35:00|41042.7|41022.7|41059.3|41039.3|41073.4|41053.4|41028.6|41008.6|300
1616172000000|2021-03-19 16:40:00|41057.7|41037.7|41085.2|41065.2|41115.2|41095.2|41048.6|41028.6|467
1616172300000|2021-03-19 16:45:00|41088.6|41068.6|41117.7|41097.7|41127.7|41107.7|41082.7|41062.7|475
1616172600000|2021-03-19 16:50:00|41118.6|41098.6|41125.2|41105.2|41127.7|41107.7|41081.8|41061.8|467
1616172900000|2021-03-19 16:55:00|41122|41102|41132.7|41112.7|41174.3|41154.3|41075.2|41055.2|1123
1616173200000|2021-03-19 17:00:00|41135.2|41115.2|41188.6|41168.6|41190.2|41170.2|41135.2|41115.2|503
1616173500000|2021-03-19 17:05:00|41190.2|41170.2|41190.2|41170.2|41202.7|41182.7|41175.2|41155.2|236
1616173800000|2021-03-19 17:10:00|41193.4|41173.4|41210.2|41190.2|41228.6|41208.6|41187.7|41167.7|206
1616174100000|2021-03-19 17:15:00|41211.8|41191.8|41180.2|41160.2|41215.2|41195.2|41175.2|41155.2|125
1616174400000|2021-03-19 17:20:00|41181.8|41161.8|41175.2|41155.2|41190.2|41170.2|41165.2|41145.2|80
1616174700000|2021-03-19 17:25:00|41176.1|41156.1|41177.7|41157.7|41185.2|41165.2|41162.7|41142.7|73
1616175000000|2021-03-19 17:30:00|41180.2|41160.2|41151.8|41131.8|41197.7|41177.7|41150.2|41130.2|145
1616175300000|2021-03-19 17:35:00|41152.7|41132.7|41156.1|41136.1|41165.2|41145.2|41145.2|41125.2|74
1616175600000|2021-03-19 17:40:00|41154.5|41134.5|41150.2|41130.2|41157.7|41137.7|41144.3|41124.3|71
1616175900000|2021-03-19 17:45:00|41151.1|41131.1|41165.2|41145.2|41190.2|41170.2|41151.1|41131.1|116
1616176200000|2021-03-19 17:50:00|41167.7|41147.7|41167.7|41147.7|41178.6|41158.6|41145.2|41125.2|110
1616176500000|2021-03-19 17:55:00|41169.3|41149.3|41145.2|41125.2|41175.2|41155.2|41141.1|41121.1|111
1616176800000|2021-03-19 18:00:00|41149.3|41129.3|41171.8|41151.8|41175.2|41155.2|41149.3|41129.3|97
1616177100000|2021-03-19 18:05:00|41170.2|41150.2|41135.2|41115.2|41175.2|41155.2|41131.8|41111.8|114
1616177400000|2021-03-19 18:10:00|41134.3|41114.3|41147.7|41127.7|41152.7|41132.7|41125.2|41105.2|116
1616177700000|2021-03-19 18:15:00|41149.3|41129.3|41110.2|41090.2|41150.2|41130.2|41110.2|41090.2|86
1616178000000|2021-03-19 18:20:00|41111.8|41091.8|41125.2|41105.2|41137.7|41117.7|41107.7|41087.7|77
1616178300000|2021-03-19 18:25:00|41127.7|41107.7|41135.2|41115.2|41142.7|41122.7|41122.7|41102.7|83
1616178600000|2021-03-19 18:30:00|41139.3|41119.3|41160.2|41140.2|41165.2|41145.2|41135.2|41115.2|73
1616178900000|2021-03-19 18:35:00|41159.3|41139.3|41135.2|41115.2|41161.8|41141.8|41135.2|41115.2|57
1616179200000|2021-03-19 18:40:00|41136.8|41116.8|41134.3|41114.3|41152.7|41132.7|41122.7|41102.7|63
1616179500000|2021-03-19 18:45:00|41135.2|41115.2|41137.7|41117.7|41147.7|41127.7|41132.7|41112.7|39
1616179800000|2021-03-19 18:50:00|41135.2|41115.2|41122.7|41102.7|41145.2|41125.2|41120.2|41100.2|35
1616180100000|2021-03-19 18:55:00|41124.3|41104.3|41147.7|41127.7|41147.7|41127.7|41124.3|41104.3|59
1616180400000|2021-03-19 19:00:00|41149.3|41129.3|41130.2|41110.2|41157.7|41137.7|41129.3|41109.3|34
1616180700000|2021-03-19 19:05:00|41129.3|41109.3|41120.2|41100.2|41135.2|41115.2|41120.2|41100.2|38
1616181000000|2021-03-19 19:10:00|41118.6|41098.6|41110.2|41090.2|41119.3|41099.3|41106.8|41086.8|43
1616181300000|2021-03-19 19:15:00|41113.4|41093.4|41096.8|41076.8|41117.7|41097.7|41096.8|41076.8|61
1616181600000|2021-03-19 19:20:00|41099.3|41079.3|41093.4|41073.4|41103.6|41083.6|41090.2|41070.2|50
1616181900000|2021-03-19 19:25:00|41091.8|41071.8|41093.6|41073.6|41101.8|41081.8|41081.1|41061.1|60
1616182200000|2021-03-19 19:30:00|41087.7|41067.7|41086.8|41066.8|41100.2|41080.2|41061.1|41041.1|71
1616182500000|2021-03-19 19:35:00|41085.2|41065.2|41085.2|41065.2|41101.8|41081.8|41085.2|41065.2|55
1616182800000|2021-03-19 19:40:00|41086.8|41066.8|41095.2|41075.2|41100.2|41080.2|41086.8|41066.8|32
1616183100000|2021-03-19 19:45:00|41093.6|41073.6|41050.2|41030.2|41094.3|41074.3|41042.7|41022.7|88
1616183400000|2021-03-19 19:50:00|41047.7|41027.7|41052.7|41032.7|41069.3|41049.3|41044.3|41024.3|40
1616183700000|2021-03-19 19:55:00|41054.3|41034.3|41031.8|41011.8|41059.3|41039.3|41030.2|41010.2|82
1616184000000|2021-03-19 20:00:00|41030.2|41010.2|41047.7|41027.7|41047.7|41027.7|41030.2|41010.2|46
1616184300000|2021-03-19 20:05:00|41046.1|41026.1|41052.7|41032.7|41052.7|41032.7|41041.8|41021.8|19
1616184600000|2021-03-19 20:10:00|41051.8|41031.8|41045.2|41025.2|41051.8|41031.8|41043.4|41023.4|16
1616184900000|2021-03-19 20:15:00|41046.8|41026.8|41034.3|41014.3|41050.2|41030.2|41034.3|41014.3|16
1616185200000|2021-03-19 20:20:00|41036.8|41016.8|41048.6|41028.6|41048.6|41028.6|41036.8|41016.8|22
1616185500000|2021-03-19 20:25:00|41053.6|41033.6|41063.6|41043.6|41066.1|41046.1|41053.6|41033.6|26
1616185800000|2021-03-19 20:30:00|41065.2|41045.2|41062.7|41042.7|41066.1|41046.1|41060.2|41040.2|38
1616186100000|2021-03-19 20:35:00|41061.8|41041.8|41062.7|41042.7|41065.2|41045.2|41060.2|41040.2|17
1616186400000|2021-03-19 20:40:00|41065.2|41045.2|41060.2|41040.2|41065.2|41045.2|41060.2|41040.2|10
1616186700000|2021-03-19 20:45:00|41061.8|41041.8|41040.2|41020.2|41062.7|41042.7|41037.7|41017.7|63
1616187000000|2021-03-19 20:50:00|41041.8|41021.8|41056.8|41036.8|41060.2|41040.2|41041.8|41021.8|38
1616187300000|2021-03-19 20:55:00|41061.1|41041.1|41040.2|41020.2|41061.1|41041.1|41034.3|41014.3|86
1616364000000|2021-03-21 22:00:00|41025.5|41005.5|40945.5|40925.5|41030.5|41010.5|40940|40920|178
1616364300000|2021-03-21 22:05:00|40946.5|40926.5|40944|40924|40965.5|40945.5|40931.5|40911.5|64
1616364600000|2021-03-21 22:10:00|40945.5|40925.5|40928|40908|40973|40953|40925.5|40905.5|52
1616364900000|2021-03-21 22:15:00|40929.5|40909.5|40916.5|40896.5|40930.5|40910.5|40898|40878|112
1616365200000|2021-03-21 22:20:00|40913|40893|40893|40873|40913|40893|40878|40858|45
1616365500000|2021-03-21 22:25:00|40894.5|40874.5|40885.5|40865.5|40906|40886|40883|40863|22
1616365800000|2021-03-21 22:30:00|40887|40867|40883|40863|40888|40868|40850.5|40830.5|57
1616366100000|2021-03-21 22:35:00|40884.5|40864.5|40909|40889|40919.5|40899.5|40884.5|40864.5|38
1616366400000|2021-03-21 22:40:00|40908|40888|40935.5|40915.5|40935.5|40915.5|40896.5|40876.5|68
1616366700000|2021-03-21 22:45:00|40937|40917|40888|40868|40938|40918|40888|40868|66
1616367000000|2021-03-21 22:50:00|40885.5|40865.5|40879|40859|40888|40868|40876.5|40856.5|45
1616367300000|2021-03-21 22:55:00|40877.5|40857.5|40894.5|40874.5|40896.5|40876.5|40865.5|40845.5|71
1616367600000|2021-03-21 23:00:00|40896.5|40876.5|40918|40898|40919.5|40899.5|40890.5|40870.5|57
1616367900000|2021-03-21 23:05:00|40920.5|40900.5|40928|40908|40930.5|40910.5|40913|40893|38
1616368200000|2021-03-21 23:10:00|40927|40907|40945.5|40925.5|40955.5|40935.5|40923|40903|75
1616368500000|2021-03-21 23:15:00|40947|40927|40945.5|40925.5|40948|40928|40933|40913|24
1616368800000|2021-03-21 23:20:00|40948|40928|40970.5|40950.5|40975.5|40955.5|40948|40928|37
1616369100000|2021-03-21 23:25:00|40969.5|40949.5|40965.5|40945.5|40970.5|40950.5|40963|40943|15
1616369400000|2021-03-21 23:30:00|40973.5|40953.5|40958|40938|40975.5|40955.5|40953|40933|30
1616369700000|2021-03-21 23:35:00|40956.5|40936.5|40960.5|40940.5|40960.5|40940.5|40949.5|40929.5|22
1616370000000|2021-03-21 23:40:00|40962|40942|40958|40938|40963|40943|40953|40933|24
1616370300000|2021-03-21 23:45:00|40955.5|40935.5|40941.5|40921.5|40960.5|40940.5|40941.5|40921.5|53
1616370600000|2021-03-21 23:50:00|40943|40923|40918|40898|40943|40923|40915.5|40895.5|53
1616370900000|2021-03-21 23:55:00|40919.5|40899.5|40915.5|40895.5|40923|40903|40913|40893|31
1616371200000|2021-03-22 00:00:00|40913|40893|40928|40908|40930.5|40910.5|40898|40878|71
1616371500000|2021-03-22 00:05:00|40930.5|40910.5|40915.5|40895.5|40935.5|40915.5|40910.5|40890.5|35
1616371800000|2021-03-22 00:10:00|40918|40898|40923|40903|40927|40907|40915.5|40895.5|31
1616372100000|2021-03-22 00:15:00|40925.5|40905.5|40920.5|40900.5|40943|40923|40920.5|40900.5|43
1616372400000|2021-03-22 00:20:00|40918|40898|40910.5|40890.5|40923|40903|40900.5|40880.5|38
1616372700000|2021-03-22 00:25:00|40912|40892|40903|40883|40913|40893|40880.5|40860.5|56
1616373000000|2021-03-22 00:30:00|40901.5|40881.5|40898|40878|40915.5|40895.5|40889|40869|53
1616373300000|2021-03-22 00:35:00|40896.5|40876.5|40913|40893|40915.5|40895.5|40895.5|40875.5|40
1616373600000|2021-03-22 00:40:00|40911.5|40891.5|40899|40879|40925.5|40905.5|40897.5|40877.5|51
1616373900000|2021-03-22 00:45:00|40903.5|40883.5|40922|40902|40925.5|40905.5|40895.5|40875.5|42
1616374200000|2021-03-22 00:50:00|40923|40903|40933|40913|40935.5|40915.5|40919.5|40899.5|54
1616374500000|2021-03-22 00:55:00|40934.5|40914.5|40893|40873|40935.5|40915.5|40893|40873|51
1616374800000|2021-03-22 01:00:00|40895.5|40875.5|40928|40908|40973|40953|40870.5|40850.5|551
1616375100000|2021-03-22 01:05:00|40929.5|40909.5|40876.5|40856.5|40973|40953|40871.5|40851.5|263
1616375400000|2021-03-22 01:10:00|40879|40859|40803|40783|40898.5|40878.5|40795.5|40775.5|299
1616375700000|2021-03-22 01:15:00|40805.5|40785.5|40813|40793|40875.5|40855.5|40785.5|40765.5|370
1616376000000|2021-03-22 01:20:00|40810.5|40790.5|40800.5|40780.5|40818|40798|40788|40768|208
1616376300000|2021-03-22 01:25:00|40799|40779|40830.5|40810.5|40835.5|40815.5|40774|40754|181
1616376600000|2021-03-22 01:30:00|40828|40808|40891.5|40871.5|40895.5|40875.5|40825.5|40805.5|234
1616376900000|2021-03-22 01:35:00|40894|40874|40962|40942|40965.5|40945.5|40892|40872|246
1616377200000|2021-03-22 01:40:00|40960.5|40940.5|41046.5|41026.5|41046.5|41026.5|40944|40924|298
1616377500000|2021-03-22 01:45:00|41047.5|41027.5|41090.5|41070.5|41127|41107|41047.5|41027.5|467
1616377800000|2021-03-22 01:50:00|41093|41073|41205.5|41185.5|41206|41186|41063|41043|333
1616378100000|2021-03-22 01:55:00|41207|41187|41148|41128|41225.5|41205.5|41138|41118|255
1616378400000|2021-03-22 02:00:00|41153|41133|41120.5|41100.5|41290.5|41270.5|41120.5|41100.5|449
1616378700000|2021-03-22 02:05:00|41122|41102|41132|41112|41145.5|41125.5|41105.5|41085.5|267
1616379000000|2021-03-22 02:10:00|41135.5|41115.5|41143.5|41123.5|41151|41131|41110.5|41090.5|341
1616379300000|2021-03-22 02:15:00|41142|41122|41105|41085|41146|41126|41095|41075|107
1616379600000|2021-03-22 02:20:00|41106.5|41086.5|41115|41095|41127.5|41107.5|41092.5|41072.5|74
1616379900000|2021-03-22 02:25:00|41116|41096|41112.5|41092.5|41119|41099|41078.5|41058.5|98
1616380200000|2021-03-22 02:30:00|41113.5|41093.5|41065|41045|41165|41145|41040|41020|290
1616380500000|2021-03-22 02:35:00|41060|41040|41054|41034|41101.5|41081.5|41025|41005|180
1616380800000|2021-03-22 02:40:00|41055|41035|40992.5|40972.5|41065|41045|40988.5|40968.5|212
1616381100000|2021-03-22 02:45:00|40995|40975|41015|40995|41026.5|41006.5|40959.5|40939.5|203
1616381400000|2021-03-22 02:50:00|41017.5|40997.5|41050|41030|41055|41035|41017.5|40997.5|92
1616381700000|2021-03-22 02:55:00|41047.5|41027.5|41076|41056|41080|41060|41017.5|40997.5|128
1616382000000|2021-03-22 03:00:00|41073.5|41053.5|41067.5|41047.5|41102.5|41082.5|41060|41040|139
1616382300000|2021-03-22 03:05:00|41068.5|41048.5|41107.5|41087.5|41110|41090|41052.5|41032.5|96
1616382600000|2021-03-22 03:10:00|41110|41090|41107.5|41087.5|41121.5|41101.5|41097.5|41077.5|68
1616382900000|2021-03-22 03:15:00|41109|41089|41115|41095|41127.5|41107.5|41100|41080|78
1616383200000|2021-03-22 03:20:00|41117.5|41097.5|41132.5|41112.5|41146.5|41126.5|41115|41095|168
1616383500000|2021-03-22 03:25:00|41134|41114|41162.5|41142.5|41191|41171|41134|41114|142
1616383800000|2021-03-22 03:30:00|41164|41144|41125|41105|41177.5|41157.5|41125|41105|47
1616384100000|2021-03-22 03:35:00|41124|41104|41135|41115|41136|41116|41110|41090|54
1616384400000|2021-03-22 03:40:00|41132.5|41112.5|41139|41119|41157.5|41137.5|41129.5|41109.5|31
1616384700000|2021-03-22 03:45:00|41137.5|41117.5|41100|41080|41137.5|41117.5|41097.5|41077.5|52
1616385000000|2021-03-22 03:50:00|41097.5|41077.5|41102.5|41082.5|41105|41085|41097.5|41077.5|27
1616385300000|2021-03-22 03:55:00|41100|41080|41103.5|41083.5|41110|41090|41097.5|41077.5|25
1616385600000|2021-03-22 04:00:00|41105|41085|41087.5|41067.5|41116.5|41096.5|41085|41065|52
1616385900000|2021-03-22 04:05:00|41088.5|41068.5|41095|41075|41097.5|41077.5|41087.5|41067.5|22
1616386200000|2021-03-22 04:10:00|41097.5|41077.5|41112.5|41092.5|41112.5|41092.5|41097.5|41077.5|13
1616386500000|2021-03-22 04:15:00|41115|41095|41142.5|41122.5|41145|41125|41115|41095|46
1616386800000|2021-03-22 04:20:00|41145|41125|41177.5|41157.5|41195|41175|41145|41125|55
1616387100000|2021-03-22 04:25:00|41180|41160|41172.5|41152.5|41185|41165|41171|41151|18
1616387400000|2021-03-22 04:30:00|41174|41154|41150|41130|41175|41155|41150|41130|56
1616387700000|2021-03-22 04:35:00|41152.5|41132.5|41160|41140|41161.5|41141.5|41152.5|41132.5|17
1616388000000|2021-03-22 04:40:00|41157.5|41137.5|41132.5|41112.5|41157.5|41137.5|41130|41110|22
1616388300000|2021-03-22 04:45:00|41131.5|41111.5|41130|41110|41137.5|41117.5|41127.5|41107.5|37
1616388600000|2021-03-22 04:50:00|41132.5|41112.5|41107.5|41087.5|41132.5|41112.5|41107.5|41087.5|33
1616388900000|2021-03-22 04:55:00|41106.5|41086.5|41100|41080|41117.5|41097.5|41097.5|41077.5|41
1616389200000|2021-03-22 05:00:00|41097.5|41077.5|41112.5|41092.5|41115|41095|41097.5|41077.5|45
1616389500000|2021-03-22 05:05:00|41110|41090|41117.5|41097.5|41117.5|41097.5|41080|41060|50
1616389800000|2021-03-22 05:10:00|41115.5|41095.5|41110|41090|41127.5|41107.5|41108.5|41088.5|48
1616390100000|2021-03-22 05:15:00|41108.5|41088.5|41112.5|41092.5|41130|41110|41107.5|41087.5|45
1616390400000|2021-03-22 05:20:00|41111|41091|41107.5|41087.5|41116|41096|41100|41080|41
1616390700000|2021-03-22 05:25:00|41105|41085|41100|41080|41127.5|41107.5|41100|41080|60
1616391000000|2021-03-22 05:30:00|41092.5|41072.5|41066.5|41046.5|41092.5|41072.5|41022|41002|247
1616391300000|2021-03-22 05:35:00|41069|41049|41077.5|41057.5|41095|41075|41066|41046|83
1616391600000|2021-03-22 05:40:00|41080|41060|41037.5|41017.5|41085|41065|41037.5|41017.5|156
1616391900000|2021-03-22 05:45:00|41035|41015|41085|41065|41100|41080|41035|41015|77
1616392200000|2021-03-22 05:50:00|41087.5|41067.5|41050|41030|41112.5|41092.5|41047.5|41027.5|108
1616392500000|2021-03-22 05:55:00|41048.5|41028.5|40970|40950|41048.5|41028.5|40970|40950|168
1616392800000|2021-03-22 06:00:00|40972.5|40952.5|40983.5|40963.5|41005|40985|40947.5|40927.5|202
1616393100000|2021-03-22 06:05:00|40986|40966|40980|40960|41020|41000|40977.5|40957.5|131
1616393400000|2021-03-22 06:10:00|40977.5|40957.5|40977.5|40957.5|41000|40980|40955|40935|170
1616393700000|2021-03-22 06:15:00|40975|40955|40980|40960|40985|40965|40912.5|40892.5|189
1616394000000|2021-03-22 06:20:00|40978.5|40958.5|41060|41040|41065|41045|40975|40955|198
1616394300000|2021-03-22 06:25:00|41062.5|41042.5|41057.5|41037.5|41089|41069|41035|41015|84
1616394600000|2021-03-22 06:30:00|41055|41035|41020.5|41000.5|41067.5|41047.5|40994.5|40974.5|193
1616394900000|2021-03-22 06:35:00|41019.5|40999.5|41064.5|41044.5|41074.5|41054.5|40999.5|40979.5|198
1616395200000|2021-03-22 06:40:00|41062|41042|40983|40963|41082|41062|40979.5|40959.5|139
1616395500000|2021-03-22 06:45:00|40980.5|40960.5|40979.5|40959.5|41017|40997|40969.5|40949.5|151
1616395800000|2021-03-22 06:50:00|40978|40958|40954.5|40934.5|40994.5|40974.5|40939.5|40919.5|150
1616396100000|2021-03-22 06:55:00|40952|40932|40952|40932|40969.5|40949.5|40920.6|40900.6|212
1616396400000|2021-03-22 07:00:00|40949.5|40929.5|40960.6|40940.6|40983.1|40963.1|40939.5|40919.5|136
1616396700000|2021-03-22 07:05:00|40959.5|40939.5|40999.5|40979.5|41008.1|40988.1|40953.1|40933.1|142
1616397000000|2021-03-22 07:10:00|40997|40977|40967|40947|41009.5|40989.5|40964.5|40944.5|106
1616397300000|2021-03-22 07:15:00|40964.5|40944.5|40969.5|40949.5|41002|40982|40957|40937|74
1616397600000|2021-03-22 07:20:00|40968.1|40948.1|40954.6|40934.6|40977.1|40957.1|40944.5|40924.5|73
1616397900000|2021-03-22 07:25:00|40956|40936|40932.1|40912.1|40984.6|40964.6|40929.6|40909.6|123
1616398200000|2021-03-22 07:30:00|40934.6|40914.6|40929.6|40909.6|40937.1|40917.1|40917.1|40897.1|93
1616398500000|2021-03-22 07:35:00|40927.1|40907.1|40939.6|40919.6|40959.6|40939.6|40927.1|40907.1|104
1616398800000|2021-03-22 07:40:00|40937.1|40917.1|40894.6|40874.6|40939.6|40919.6|40892.1|40872.1|151
1616399100000|2021-03-22 07:45:00|40897.1|40877.1|40909.6|40889.6|40912.1|40892.1|40889.6|40869.6|180
1616399400000|2021-03-22 07:50:00|40908.5|40888.5|40954.6|40934.6|40964.6|40944.6|40894.6|40874.6|149
1616399700000|2021-03-22 07:55:00|40959.6|40939.6|40990.6|40970.6|40992.1|40972.1|40951.1|40931.1|160
1616400000000|2021-03-22 08:00:00|40992.1|40972.1|40934.6|40914.6|41021.1|41001.1|40908.1|40888.1|340
1616400300000|2021-03-22 08:05:00|40933.1|40913.1|40947.1|40927.1|40967.1|40947.1|40909.6|40889.6|122
1616400600000|2021-03-22 08:10:00|40954.6|40934.6|41048.6|41028.6|41077.1|41057.1|40947.1|40927.1|182
1616400900000|2021-03-22 08:15:00|41045.6|41025.6|41082.5|41062.5|41102.1|41082.1|41044.6|41024.6|216
1616401200000|2021-03-22 08:20:00|41086.1|41066.1|41076.1|41056.1|41110|41090|41062.1|41042.1|110
1616401500000|2021-03-22 08:25:00|41073.6|41053.6|41102.5|41082.5|41110|41090|41029|41009|126
1616401800000|2021-03-22 08:30:00|41101.5|41081.5|41079|41059|41135|41115|41051.5|41031.5|131
1616402100000|2021-03-22 08:35:00|41077.5|41057.5|41059.6|41039.6|41095|41075|41059.6|41039.6|77
1616402400000|2021-03-22 08:40:00|41058.1|41038.1|41078.6|41058.6|41087.1|41067.1|41049.6|41029.6|72
1616402700000|2021-03-22 08:45:00|41079.6|41059.6|41067.1|41047.1|41095.6|41075.6|41067.1|41047.1|64
1616403000000|2021-03-22 08:50:00|41062.1|41042.1|41082.1|41062.1|41082.1|41062.1|41049.6|41029.6|67
1616403300000|2021-03-22 08:55:00|41080.6|41060.6|41104.6|41084.6|41109.6|41089.6|41072.1|41052.1|87
1616403600000|2021-03-22 09:00:00|41099.6|41079.6|41072.1|41052.1|41104.6|41084.6|41019.6|40999.6|248
1616403900000|2021-03-22 09:05:00|41068.1|41048.1|41052.1|41032.1|41083.6|41063.6|41047.1|41027.1|107
1616404200000|2021-03-22 09:10:00|41051.1|41031.1|40969.6|40949.6|41051.1|41031.1|40969.6|40949.6|122
1616404500000|2021-03-22 09:15:00|40971.1|40951.1|40999.6|40979.6|41012.1|40992.1|40964.6|40944.6|73
1616404800000|2021-03-22 09:20:00|41002.1|40982.1|40984.6|40964.6|41009.6|40989.6|40982.1|40962.1|53
1616405100000|2021-03-22 09:25:00|40981.6|40961.6|41017.1|40997.1|41019.6|40999.6|40979.6|40959.6|54
1616405400000|2021-03-22 09:30:00|41014.6|40994.6|41002.1|40982.1|41019.6|40999.6|40997.1|40977.1|34
1616405700000|2021-03-22 09:35:00|41005.1|40985.1|41037.1|41017.1|41037.1|41017.1|41005.1|40985.1|34
1616406000000|2021-03-22 09:40:00|41034.6|41014.6|41072.1|41052.1|41072.1|41052.1|41014.6|40994.6|58
1616406300000|2021-03-22 09:45:00|41069.6|41049.6|41069.6|41049.6|41078.1|41058.1|41054.6|41034.6|48
1616406600000|2021-03-22 09:50:00|41074.6|41054.6|41064.6|41044.6|41089.6|41069.6|41064.6|41044.6|72
1616406900000|2021-03-22 09:55:00|41067.1|41047.1|41094.6|41074.6|41099.6|41079.6|41067.1|41047.1|58
1616407200000|2021-03-22 10:00:00|41095.6|41075.6|41091.1|41071.1|41097.1|41077.1|41074.6|41054.6|42
1616407500000|2021-03-22 10:05:00|41092.1|41072.1|41144.6|41124.6|41151.1|41131.1|41092.1|41072.1|117
1616407800000|2021-03-22 10:10:00|41145.6|41125.6|41171.1|41151.1|41190.6|41170.6|41145.6|41125.6|155
1616408100000|2021-03-22 10:15:00|41172.1|41152.1|41194.6|41174.6|41199.6|41179.6|41157.1|41137.1|155
1616408400000|2021-03-22 10:20:00|41197.1|41177.1|41204.6|41184.6|41212.1|41192.1|41182.1|41162.1|128
1616408700000|2021-03-22 10:25:00|41206.1|41186.1|41203.6|41183.6|41209.6|41189.6|41192.1|41172.1|69
1616409000000|2021-03-22 10:30:00|41204.6|41184.6|41189.6|41169.6|41214.6|41194.6|41185.6|41165.6|93
1616409300000|2021-03-22 10:35:00|41187.1|41167.1|41177.1|41157.1|41187.1|41167.1|41164.6|41144.6|51
1616409600000|2021-03-22 10:40:00|41172.1|41152.1|41154.6|41134.6|41172.1|41152.1|41152.1|41132.1|36
1616409900000|2021-03-22 10:45:00|41152.1|41132.1|41143.1|41123.1|41159.6|41139.6|41138.1|41118.1|85
1616410200000|2021-03-22 10:50:00|41144.6|41124.6|41134.6|41114.6|41147.1|41127.1|41129.6|41109.6|40
1616410500000|2021-03-22 10:55:00|41135.6|41115.6|41133.1|41113.1|41147.1|41127.1|41130.6|41110.6|46
1616410800000|2021-03-22 11:00:00|41132.1|41112.1|41172.1|41152.1|41176.1|41156.1|41129.6|41109.6|145
1616411100000|2021-03-22 11:05:00|41169.6|41149.6|41187.1|41167.1|41189.6|41169.6|41157.1|41137.1|64
1616411400000|2021-03-22 11:10:00|41184.6|41164.6|41222.1|41202.1|41246.1|41226.1|41181.1|41161.1|153
1616411700000|2021-03-22 11:15:00|41220.6|41200.6|41267.1|41247.1|41274.6|41254.6|41199.6|41179.6|145
1616412000000|2021-03-22 11:20:00|41270.6|41250.6|41292.1|41272.1|41305.1|41285.1|41270.6|41250.6|203
1616412300000|2021-03-22 11:25:00|41297.1|41277.1|41284.6|41264.6|41328.6|41308.6|41283.1|41263.1|167
1616412600000|2021-03-22 11:30:00|41289.6|41269.6|41271.1|41251.1|41289.6|41269.6|41254.6|41234.6|179
1616412900000|2021-03-22 11:35:00|41273.1|41253.1|41304.6|41284.6|41309.6|41289.6|41269.6|41249.6|120
1616413200000|2021-03-22 11:40:00|41307.1|41287.1|41300.6|41280.6|41314.1|41294.1|41298.1|41278.1|68
1616413500000|2021-03-22 11:45:00|41303.6|41283.6|41339.6|41319.6|41354.6|41334.6|41302.1|41282.1|144
1616413800000|2021-03-22 11:50:00|41340.6|41320.6|41337.1|41317.1|41344.6|41324.6|41310.6|41290.6|158
1616414100000|2021-03-22 11:55:00|41348.6|41328.6|41401.1|41381.1|41443.6|41423.6|41348.6|41328.6|340
1616414400000|2021-03-22 12:00:00|41402.1|41382.1|41339.6|41319.6|41417.6|41397.6|41338.1|41318.1|241
1616414700000|2021-03-22 12:05:00|41342.1|41322.1|41332.1|41312.1|41347.1|41327.1|41312.1|41292.1|182
1616415000000|2021-03-22 12:10:00|41339.6|41319.6|41332.1|41312.1|41347.1|41327.1|41309.1|41289.1|219
1616415300000|2021-03-22 12:15:00|41333.6|41313.6|41292.1|41272.1|41334.6|41314.6|41286.1|41266.1|173
1616415600000|2021-03-22 12:20:00|41290.6|41270.6|41313.1|41293.1|41344.6|41324.6|41287.1|41267.1|182
1616415900000|2021-03-22 12:25:00|41309.1|41289.1|41309.6|41289.6|41317.1|41297.1|41270.6|41250.6|186
1616416200000|2021-03-22 12:30:00|41313.6|41293.6|41268.6|41248.6|41327.6|41307.6|41240.6|41220.6|444
1616416500000|2021-03-22 12:35:00|41269.6|41249.6|41244.6|41224.6|41271.1|41251.1|41233.1|41213.1|242
1616416800000|2021-03-22 12:40:00|41243.1|41223.1|41272.1|41252.1|41273.6|41253.6|41239.6|41219.6|170
1616417100000|2021-03-22 12:45:00|41273.6|41253.6|41253.1|41233.1|41273.6|41253.6|41244.6|41224.6|116
1616417400000|2021-03-22 12:50:00|41254.6|41234.6|41234.6|41214.6|41254.6|41234.6|41204.6|41184.6|290
1616417700000|2021-03-22 12:55:00|41233.1|41213.1|41171.7|41151.7|41239.6|41219.6|41156.7|41136.7|932
1616418000000|2021-03-22 13:00:00|41167.7|41147.7|41164.6|41144.6|41191.1|41171.1|41129.6|41109.6|783
1616418300000|2021-03-22 13:05:00|41163.1|41143.1|41176.7|41156.7|41199.6|41179.6|41121.7|41101.7|439
1616418600000|2021-03-22 13:10:00|41179.2|41159.2|41191.7|41171.7|41204.2|41184.2|41159.2|41139.2|171
1616418900000|2021-03-22 13:15:00|41193.1|41173.1|41194.6|41174.6|41200.6|41180.6|41161.7|41141.7|310
1616419200000|2021-03-22 13:20:00|41206.1|41186.1|41262.1|41242.1|41287.1|41267.1|41206.1|41186.1|382
1616419500000|2021-03-22 13:25:00|41256.1|41236.1|41273.1|41253.1|41308.1|41288.1|41244.6|41224.6|327
1616419800000|2021-03-22 13:30:00|41270.6|41250.6|41214.6|41194.6|41311.1|41291.1|41194.6|41174.6|503
1616420100000|2021-03-22 13:35:00|41213.6|41193.6|41222.1|41202.1|41237.1|41217.1|41179.6|41159.6|388
1616420400000|2021-03-22 13:40:00|41223.6|41203.6|41154.6|41134.6|41224.6|41204.6|41145.6|41125.6|311
1616420700000|2021-03-22 13:45:00|41158.1|41138.1|41157.1|41137.1|41187.1|41167.1|41087.1|41067.1|530
1616421000000|2021-03-22 13:50:00|41159.6|41139.6|41204.6|41184.6|41222.1|41202.1|41144.6|41124.6|445
1616421300000|2021-03-22 13:55:00|41206.1|41186.1|41179.6|41159.6|41228.2|41208.2|41169.6|41149.6|328
1616421600000|2021-03-22 14:00:00|41181.1|41161.1|41237.1|41217.1|41239.6|41219.6|41176.1|41156.1|358
1616421900000|2021-03-22 14:05:00|41239.6|41219.6|41254.6|41234.6|41283.6|41263.6|41239.6|41219.6|333
1616422200000|2021-03-22 14:10:00|41256.7|41236.7|41199.2|41179.2|41281.7|41261.7|41196.7|41176.7|284
1616422500000|2021-03-22 14:15:00|41201.7|41181.7|41206.7|41186.7|41221.7|41201.7|41149.2|41129.2|540
1616422800000|2021-03-22 14:20:00|41205.2|41185.2|41201.7|41181.7|41219.2|41199.2|41172.1|41152.1|238
1616423100000|2021-03-22 14:25:00|41205.7|41185.7|41291.1|41271.1|41291.1|41271.1|41195.2|41175.2|347
1616423400000|2021-03-22 14:30:00|41289.6|41269.6|41314.6|41294.6|41339.6|41319.6|41289.6|41269.6|411
1616423700000|2021-03-22 14:35:00|41312.1|41292.1|41287.1|41267.1|41325.7|41305.7|41265.7|41245.7|234
1616424000000|2021-03-22 14:40:00|41293.2|41273.2|41286.7|41266.7|41297.1|41277.1|41240.7|41220.7|187
1616424300000|2021-03-22 14:45:00|41285.2|41265.2|41330.7|41310.7|41341.7|41321.7|41284.2|41264.2|321
1616424600000|2021-03-22 14:50:00|41333.6|41313.6|41301.1|41281.1|41357.1|41337.1|41299.6|41279.6|283
1616424900000|2021-03-22 14:55:00|41298.6|41278.6|41320.1|41300.1|41320.1|41300.1|41293.2|41273.2|135
1616425200000|2021-03-22 15:00:00|41321.1|41301.1|41247.1|41227.1|41324.6|41304.6|41218.2|41198.2|390
1616425500000|2021-03-22 15:05:00|41248.2|41228.2|41250.7|41230.7|41283.2|41263.2|41247.1|41227.1|204
1616425800000|2021-03-22 15:10:00|41249.2|41229.2|41238.2|41218.2|41252.1|41232.1|41209.6|41189.6|146
1616426100000|2021-03-22 15:15:00|41236.7|41216.7|41269.6|41249.6|41279.2|41259.2|41235.7|41215.7|190
1616426400000|2021-03-22 15:20:00|41269.7|41249.7|41297.7|41277.7|41311.7|41291.7|41269.7|41249.7|139
1616426700000|2021-03-22 15:25:00|41296.2|41276.2|41285.2|41265.2|41299.2|41279.2|41280.2|41260.2|117
1616427000000|2021-03-22 15:30:00|41286.7|41266.7|41334.2|41314.2|41343.2|41323.2|41286.7|41266.7|209
1616427300000|2021-03-22 15:35:00|41332.7|41312.7|41300.7|41280.7|41354.7|41334.7|41292.7|41272.7|234
1616427600000|2021-03-22 15:40:00|41301.7|41281.7|41309.2|41289.2|41317.7|41297.7|41301.7|41281.7|138
1616427900000|2021-03-22 15:45:00|41310.2|41290.2|41281.7|41261.7|41315.7|41295.7|41276.7|41256.7|186
1616428200000|2021-03-22 15:50:00|41279.2|41259.2|41286.7|41266.7|41299.2|41279.2|41258.2|41238.2|164
1616428500000|2021-03-22 15:55:00|41284.2|41264.2|41281.7|41261.7|41285.2|41265.2|41245.2|41225.2|170
1616428800000|2021-03-22 16:00:00|41284.2|41264.2|41310.2|41290.2|41321.7|41301.7|41281.7|41261.7|154
1616429100000|2021-03-22 16:05:00|41315.2|41295.2|41306.7|41286.7|41317.7|41297.7|41296.7|41276.7|109
1616429400000|2021-03-22 16:10:00|41309.2|41289.2|41326.7|41306.7|41341.7|41321.7|41306.7|41286.7|209
1616429700000|2021-03-22 16:15:00|41324.2|41304.2|41348.2|41328.2|41355.7|41335.7|41321.7|41301.7|319
1616430000000|2021-03-22 16:20:00|41350.7|41330.7|41383.2|41363.2|41394.7|41374.7|41349.2|41329.2|340
1616430300000|2021-03-22 16:25:00|41382.2|41362.2|41370.7|41350.7|41389.7|41369.7|41364.7|41344.7|238
1616430600000|2021-03-22 16:30:00|41369.7|41349.7|41341.1|41321.1|41377.2|41357.2|41334.7|41314.7|240
1616430900000|2021-03-22 16:35:00|41339.7|41319.7|41361.7|41341.7|41389.7|41369.7|41339.7|41319.7|334
1616431200000|2021-03-22 16:40:00|41360.2|41340.2|41376.7|41356.7|41378.2|41358.2|41351.7|41331.7|133
1616431500000|2021-03-22 16:45:00|41375.7|41355.7|41358.2|41338.2|41390.7|41370.7|41353.2|41333.2|201
1616431800000|2021-03-22 16:50:00|41360.7|41340.7|41381.7|41361.7|41381.7|41361.7|41351.7|41331.7|165
1616432100000|2021-03-22 16:55:00|41385.2|41365.2|41423.2|41403.2|41430.7|41410.7|41378.2|41358.2|616
1616432400000|2021-03-22 17:00:00|41420.7|41400.7|41384.2|41364.2|41426.7|41406.7|41369.2|41349.2|262
1616432700000|2021-03-22 17:05:00|41382.7|41362.7|41382.7|41362.7|41390.2|41370.2|41367.7|41347.7|106
1616433000000|2021-03-22 17:10:00|41381.7|41361.7|41387.7|41367.7|41391.7|41371.7|41374.2|41354.2|124
1616433300000|2021-03-22 17:15:00|41389.2|41369.2|41411.7|41391.7|41412.7|41392.7|41389.2|41369.2|40
1616433600000|2021-03-22 17:20:00|41413.2|41393.2|41414.2|41394.2|41421.7|41401.7|41410.7|41390.7|73
1616433900000|2021-03-22 17:25:00|41412.7|41392.7|41406.7|41386.7|41414.2|41394.2|41396.7|41376.7|63
1616434200000|2021-03-22 17:30:00|41407.8|41387.8|41431.7|41411.7|41435.7|41415.7|41401.7|41381.7|151
1616434500000|2021-03-22 17:35:00|41430.7|41410.7|41416.7|41396.7|41430.7|41410.7|41416.7|41396.7|50
1616434800000|2021-03-22 17:40:00|41418.2|41398.2|41429.2|41409.2|41436.7|41416.7|41416.7|41396.7|86
1616435100000|2021-03-22 17:45:00|41427.8|41407.8|41431.7|41411.7|41434.2|41414.2|41421.7|41401.7|79
1616435400000|2021-03-22 17:50:00|41429.2|41409.2|41426.7|41406.7|41431.7|41411.7|41423.2|41403.2|24
1616435700000|2021-03-22 17:55:00|41425.7|41405.7|41446.7|41426.7|41451.7|41431.7|41425.7|41405.7|101
1616436000000|2021-03-22 18:00:00|41445.7|41425.7|41433.2|41413.2|41446.7|41426.7|41431.7|41411.7|293
1616436300000|2021-03-22 18:05:00|41431.7|41411.7|41440.7|41420.7|41443.2|41423.2|41426.7|41406.7|92
1616436600000|2021-03-22 18:10:00|41438.2|41418.2|41439.7|41419.7|41442.2|41422.2|41434.7|41414.7|47
1616436900000|2021-03-22 18:15:00|41442.6|41422.6|41458.2|41438.2|41464.7|41444.7|41439.7|41419.7|64
1616437200000|2021-03-22 18:20:00|41456.7|41436.7|41429.7|41409.7|41456.7|41436.7|41426.2|41406.2|67
1616437500000|2021-03-22 18:25:00|41427.2|41407.2|41439.7|41419.7|41443.7|41423.7|41427.2|41407.2|45
1616437800000|2021-03-22 18:30:00|41444.7|41424.7|41455.7|41435.7|41456.7|41436.7|41444.7|41424.7|25
1616438100000|2021-03-22 18:35:00|41454.7|41434.7|41453.2|41433.2|41455.7|41435.7|41437.2|41417.2|52
1616438400000|2021-03-22 18:40:00|41452.2|41432.2|41451.2|41431.2|41456.2|41436.2|41447.2|41427.2|34
1616438700000|2021-03-22 18:45:00|41445.7|41425.7|41459.7|41439.7|41459.7|41439.7|41443.7|41423.7|52
1616439000000|2021-03-22 18:50:00|41458.7|41438.7|41453.2|41433.2|41462.2|41442.2|41448.2|41428.2|47
1616439300000|2021-03-22 18:55:00|41454.7|41434.7|41463.7|41443.7|41463.7|41443.7|41454.7|41434.7|40
1616439600000|2021-03-22 19:00:00|41462.2|41442.2|41473.2|41453.2|41489.7|41469.7|41462.2|41442.2|97
1616439900000|2021-03-22 19:05:00|41472.2|41452.2|41462.2|41442.2|41472.2|41452.2|41457.2|41437.2|41
1616440200000|2021-03-22 19:10:00|41461.2|41441.2|41463.7|41443.7|41466.2|41446.2|41458.7|41438.7|29
1616440500000|2021-03-22 19:15:00|41462.2|41442.2|41439.7|41419.7|41474.7|41454.7|41430.7|41410.7|144
1616440800000|2021-03-22 19:20:00|41443.7|41423.7|41436.2|41416.2|41447.6|41427.6|41426.2|41406.2|63
1616441100000|2021-03-22 19:25:00|41437.2|41417.2|41441.2|41421.2|41443.7|41423.7|41433.7|41413.7|24
1616441400000|2021-03-22 19:30:00|41442.6|41422.6|41439.7|41419.7|41456.2|41436.2|41434.7|41414.7|48
1616441700000|2021-03-22 19:35:00|41436.2|41416.2|41449.7|41429.7|41449.7|41429.7|41433.7|41413.7|30
1616442000000|2021-03-22 19:40:00|41451.2|41431.2|41443.7|41423.7|41460.1|41440.1|41443.7|41423.7|82
1616442300000|2021-03-22 19:45:00|41444.7|41424.7|41444.7|41424.7|41446.2|41426.2|41434.7|41414.7|50
1616442600000|2021-03-22 19:50:00|41443.7|41423.7|41421.2|41401.2|41446.2|41426.2|41418.7|41398.7|67
1616442900000|2021-03-22 19:55:00|41422.2|41402.2|41424.7|41404.7|41424.7|41404.7|41419.7|41399.7|64
1616443200000|2021-03-22 20:00:00|41422.7|41402.7|41422.2|41402.2|41424.7|41404.7|41412.2|41392.2|64
1616443500000|2021-03-22 20:05:00|41424.7|41404.7|41429.7|41409.7|41429.7|41409.7|41423.7|41403.7|37
1616443800000|2021-03-22 20:10:00|41428.7|41408.7|41433.7|41413.7|41434.7|41414.7|41424.7|41404.7|22
1616444100000|2021-03-22 20:15:00|41429.7|41409.7|41431.2|41411.2|41433.7|41413.7|41429.7|41409.7|18
1616444400000|2021-03-22 20:20:00|41432.2|41412.2|41433.7|41413.7|41433.7|41413.7|41429.7|41409.7|8
1616444700000|2021-03-22 20:25:00|41434.7|41414.7|41457.2|41437.2|41457.2|41437.2|41434.7|41414.7|38
1616445000000|2021-03-22 20:30:00|41455.7|41435.7|41454.7|41434.7|41459.7|41439.7|41454.7|41434.7|30
1616445300000|2021-03-22 20:35:00|41453.2|41433.2|41442.2|41422.2|41453.2|41433.2|41439.7|41419.7|30
1616445600000|2021-03-22 20:40:00|41439.7|41419.7|41439.7|41419.7|41443.2|41423.2|41437.2|41417.2|12
1616445900000|2021-03-22 20:45:00|41440.7|41420.7|41447.2|41427.2|41449.3|41429.3|41432.7|41412.7|67
1616446200000|2021-03-22 20:50:00|41450.2|41430.2|41438.3|41418.3|41454.7|41434.7|41436.8|41416.8|28
1616446500000|2021-03-22 20:55:00|41436.8|41416.8|41447.2|41427.2|41447.2|41427.2|41433.7|41413.7|19
1616450400000|2021-03-22 22:00:00|41276.7|41256.7|41464.7|41444.7|41464.7|41444.7|41276.7|41256.7|121
1616450700000|2021-03-22 22:05:00|41462.2|41442.2|41442.2|41422.2|41462.2|41442.2|41417.2|41397.2|50
1616451000000|2021-03-22 22:10:00|41444.7|41424.7|41442.2|41422.2|41447.2|41427.2|41432.2|41412.2|28
1616451300000|2021-03-22 22:15:00|41443.3|41423.3|41447.2|41427.2|41447.2|41427.2|41442.2|41422.2|12
1616451600000|2021-03-22 22:20:00|41445.8|41425.8|41440.8|41420.8|41447.2|41427.2|41440.8|41420.8|8
1616451900000|2021-03-22 22:25:00|41439.7|41419.7|41427.2|41407.2|41442.2|41422.2|41427.2|41407.2|24
1616452200000|2021-03-22 22:30:00|41423.3|41403.3|41429.7|41409.7|41434.7|41414.7|41421.8|41401.8|15
1616452500000|2021-03-22 22:35:00|41432.2|41412.2|41414.7|41394.7|41434.7|41414.7|41414.7|41394.7|19
1616452800000|2021-03-22 22:40:00|41412.2|41392.2|41419.7|41399.7|41419.7|41399.7|41412.2|41392.2|22
1616453100000|2021-03-22 22:45:00|41424.7|41404.7|41419.7|41399.7|41424.7|41404.7|41419.7|41399.7|29
1616453400000|2021-03-22 22:50:00|41421.2|41401.2|41423.7|41403.7|41423.7|41403.7|41419.7|41399.7|14
1616453700000|2021-03-22 22:55:00|41425.8|41405.8|41434.7|41414.7|41439.7|41419.7|41425.8|41405.8|27
1616454000000|2021-03-22 23:00:00|41433.3|41413.3|41438.3|41418.3|41438.3|41418.3|41429.7|41409.7|16
1616454300000|2021-03-22 23:05:00|41437.2|41417.2|41429.7|41409.7|41438.3|41418.3|41429.7|41409.7|16
1616454600000|2021-03-22 23:10:00|41427.2|41407.2|41422.2|41402.2|41432.2|41412.2|41419.3|41399.3|22
1616454900000|2021-03-22 23:15:00|41417.2|41397.2|41435.8|41415.8|41435.8|41415.8|41417.2|41397.2|36
1616455200000|2021-03-22 23:20:00|41433.3|41413.3|41430.8|41410.8|41436.8|41416.8|41430.8|41410.8|14
1616455500000|2021-03-22 23:25:00|41429.8|41409.8|41427.3|41407.3|41432.3|41412.3|41426.2|41406.2|20
1616455800000|2021-03-22 23:30:00|41429.8|41409.8|41427.3|41407.3|41439.8|41419.8|41427.3|41407.3|31
1616456100000|2021-03-22 23:35:00|41424.8|41404.8|41436.2|41416.2|41437.3|41417.3|41424.8|41404.8|10
1616456400000|2021-03-22 23:40:00|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|12
1616456700000|2021-03-22 23:45:00|41436.2|41416.2|41442.3|41422.3|41444.8|41424.8|41434.8|41414.8|21
1616457000000|2021-03-22 23:50:00|41444.8|41424.8|41448.7|41428.7|41448.7|41428.7|41439.8|41419.8|21
1616457300000|2021-03-22 23:55:00|41449.8|41429.8|41477.3|41457.3|41486.2|41466.2|41449.8|41429.8|83
1616457600000|2021-03-23 00:00:00|41478.3|41458.3|41524.8|41504.8|41538.7|41518.7|41478.3|41458.3|120
1616457900000|2021-03-23 00:05:00|41527.3|41507.3|41558.3|41538.3|41562.3|41542.3|41513.3|41493.3|122
1616458200000|2021-03-23 00:10:00|41560.8|41540.8|41590.2|41570.2|41590.2|41570.2|41549.8|41529.8|145
1616458500000|2021-03-23 00:15:00|41588.7|41568.7|41604.8|41584.8|41660.8|41640.8|41583.3|41563.3|150
1616458800000|2021-03-23 00:20:00|41602.3|41582.3|41554.8|41534.8|41602.3|41582.3|41534.8|41514.8|90
1616459100000|2021-03-23 00:25:00|41552.3|41532.3|41537.3|41517.3|41552.3|41532.3|41522.3|41502.3|40
1616459400000|2021-03-23 00:30:00|41539.8|41519.8|41534.8|41514.8|41562.3|41542.3|41530.8|41510.8|52
1616459700000|2021-03-23 00:35:00|41533.3|41513.3|41517.3|41497.3|41546.2|41526.2|41516.2|41496.2|159
1616460000000|2021-03-23 00:40:00|41519.8|41499.8|41514.8|41494.8|41521.2|41501.2|41510.8|41490.8|40
1616460300000|2021-03-23 00:45:00|41517.3|41497.3|41504.8|41484.8|41521.2|41501.2|41504.8|41484.8|39
1616460600000|2021-03-23 00:50:00|41506.2|41486.2|41474.8|41454.8|41508.7|41488.7|41474.8|41454.8|112
1616460900000|2021-03-23 00:55:00|41477.3|41457.3|41497.3|41477.3|41497.3|41477.3|41475.8|41455.8|74
1616461200000|2021-03-23 01:00:00|41499.8|41479.8|41397.3|41377.3|41499.8|41479.8|41340.8|41320.8|663
1616461500000|2021-03-23 01:05:00|41394.8|41374.8|41532.3|41512.3|41543.7|41523.7|41387.3|41367.3|602
1616461800000|2021-03-23 01:10:00|41534.8|41514.8|41522.3|41502.3|41541.2|41521.2|41452.3|41432.3|170
1616462100000|2021-03-23 01:15:00|41524.8|41504.8|41473.3|41453.3|41544.8|41524.8|41473.3|41453.3|211
1616462400000|2021-03-23 01:20:00|41474.8|41454.8|41448.3|41428.3|41500.8|41480.8|41434.8|41414.8|192
1616462700000|2021-03-23 01:25:00|41449.8|41429.8|41420.8|41400.8|41477.3|41457.3|41420.8|41400.8|168
1616463000000|2021-03-23 01:30:00|41422.3|41402.3|41274.8|41254.8|41426.2|41406.2|41274.8|41254.8|487
1616463300000|2021-03-23 01:35:00|41272.3|41252.3|41337.3|41317.3|41347.3|41327.3|41262.3|41242.3|220
1616463600000|2021-03-23 01:40:00|41335.8|41315.8|41336.2|41316.2|41357.3|41337.3|41322.3|41302.3|149
1616463900000|2021-03-23 01:45:00|41334.8|41314.8|41259.8|41239.8|41342.3|41322.3|41257.3|41237.3|170
1616464200000|2021-03-23 01:50:00|41257.3|41237.3|41284.8|41264.8|41301.2|41281.2|41219.8|41199.8|296
1616464500000|2021-03-23 01:55:00|41286.2|41266.2|41302.3|41282.3|41314.8|41294.8|41286.2|41266.2|191
1616464800000|2021-03-23 02:00:00|41300.8|41280.8|41297.3|41277.3|41304.8|41284.8|41269.8|41249.8|174
1616465100000|2021-03-23 02:05:00|41299.8|41279.8|41244.8|41224.8|41308.7|41288.7|41239.8|41219.8|192
1616465400000|2021-03-23 02:10:00|41243.3|41223.3|41256.2|41236.2|41294.8|41274.8|41234.8|41214.8|130
1616465700000|2021-03-23 02:15:00|41254.8|41234.8|41214.8|41194.8|41262.3|41242.3|41207.3|41187.3|103
1616466000000|2021-03-23 02:20:00|41213.3|41193.3|41227.3|41207.3|41237.3|41217.3|41212.3|41192.3|81
1616466300000|2021-03-23 02:25:00|41223.7|41203.7|41214.8|41194.8|41223.7|41203.7|41199.8|41179.8|76
1616466600000|2021-03-23 02:30:00|41213.3|41193.3|41064.8|41044.8|41213.7|41193.7|41057.3|41037.3|519
1616466900000|2021-03-23 02:35:00|41068.8|41048.8|41154.8|41134.8|41154.8|41134.8|41064.8|41044.8|223
1616467200000|2021-03-23 02:40:00|41152.3|41132.3|41111.3|41091.3|41162.3|41142.3|41102.3|41082.3|126
1616467500000|2021-03-23 02:45:00|41112.3|41092.3|40957.3|40937.3|41117.3|41097.3|40957.3|40937.3|471
1616467800000|2021-03-23 02:50:00|40959.8|40939.8|40907.3|40887.3|40982.3|40962.3|40771.3|40751.3|877
1616468100000|2021-03-23 02:55:00|40912.3|40892.3|40929.8|40909.8|40973.8|40953.8|40902.3|40882.3|365
1616468400000|2021-03-23 03:00:00|40931.3|40911.3|40962.3|40942.3|40972.3|40952.3|40874.8|40854.8|246
1616468700000|2021-03-23 03:05:00|40957.3|40937.3|40978.3|40958.3|40988.3|40968.3|40916.3|40896.3|165
1616469000000|2021-03-23 03:10:00|40977.3|40957.3|40979.8|40959.8|41004.8|40984.8|40972.3|40952.3|183
1616469300000|2021-03-23 03:15:00|40982.3|40962.3|40977.3|40957.3|40992.3|40972.3|40967.3|40947.3|128
1616469600000|2021-03-23 03:20:00|40974.8|40954.8|40902.3|40882.3|40978.8|40958.8|40899.8|40879.8|186
1616469900000|2021-03-23 03:25:00|40903.3|40883.3|41007.3|40987.3|41013.3|40993.3|40870.8|40850.8|311
1616470200000|2021-03-23 03:30:00|41004.8|40984.8|40985.8|40965.8|41004.8|40984.8|40970.8|40950.8|76
1616470500000|2021-03-23 03:35:00|40984.4|40964.4|41009.8|40989.8|41013.3|40993.3|40967.3|40947.3|74
1616470800000|2021-03-23 03:40:00|41007.3|40987.3|40989.8|40969.8|41007.3|40987.3|40989.8|40969.8|28
1616471100000|2021-03-23 03:45:00|40980.8|40960.8|41005.2|40985.2|41013.3|40993.3|40977.3|40957.3|53
1616471400000|2021-03-23 03:50:00|41006.7|40986.7|41022.3|41002.3|41030.9|41010.9|40997.3|40977.3|71
1616471700000|2021-03-23 03:55:00|41019.8|40999.8|41027.3|41007.3|41033.8|41013.8|41012.3|40992.3|38
1616472000000|2021-03-23 04:00:00|41024.8|41004.8|40992.3|40972.3|41024.8|41004.8|40989.8|40969.8|52
1616472300000|2021-03-23 04:05:00|40991.3|40971.3|40972.3|40952.3|40994.8|40974.8|40963.4|40943.4|79
1616472600000|2021-03-23 04:10:00|40973.4|40953.4|40973.4|40953.4|40979.8|40959.8|40967.3|40947.3|23
1616472900000|2021-03-23 04:15:00|40971.9|40951.9|40969.8|40949.8|40971.9|40951.9|40949.8|40929.8|63
1616473200000|2021-03-23 04:20:00|40964.8|40944.8|40947.3|40927.3|40964.8|40944.8|40947.3|40927.3|31
1616473500000|2021-03-23 04:25:00|40948.8|40928.8|40919.8|40899.8|40957.3|40937.3|40917.3|40897.3|98
1616473800000|2021-03-23 04:30:00|40909.8|40889.8|40924.8|40904.8|40927.3|40907.3|40897.3|40877.3|58
1616474100000|2021-03-23 04:35:00|40919.8|40899.8|40944.8|40924.8|40946.3|40926.3|40919.8|40899.8|34
1616474400000|2021-03-23 04:40:00|40943.4|40923.4|40916.3|40896.3|40944.8|40924.8|40902.3|40882.3|47
1616474700000|2021-03-23 04:45:00|40914.8|40894.8|40891.3|40871.3|40916.3|40896.3|40886.3|40866.3|48
1616475000000|2021-03-23 04:50:00|40892.3|40872.3|40891.3|40871.3|40894.8|40874.8|40877.3|40857.3|37
1616475300000|2021-03-23 04:55:00|40892.3|40872.3|40886.3|40866.3|40899.8|40879.8|40886.3|40866.3|40
1616475600000|2021-03-23 05:00:00|40887.3|40867.3|40872.3|40852.3|40887.3|40867.3|40839.8|40819.8|112
1616475900000|2021-03-23 05:05:00|40869.8|40849.8|40914.8|40894.8|40914.8|40894.8|40867.3|40847.3|65
1616476200000|2021-03-23 05:10:00|40912.3|40892.3|40939.8|40919.8|40951.3|40931.3|40912.3|40892.3|131
1616476500000|2021-03-23 05:15:00|40941.3|40921.3|40934.8|40914.8|40941.3|40921.3|40918.4|40898.4|71
1616476800000|2021-03-23 05:20:00|40932.3|40912.3|40927.3|40907.3|40939.8|40919.8|40925.9|40905.9|71
1616477100000|2021-03-23 05:25:00|40926.3|40906.3|40934.8|40914.8|40939.8|40919.8|40899.8|40879.8|104
1616477400000|2021-03-23 05:30:00|40936.3|40916.3|40994.8|40974.8|40999.8|40979.8|40904.8|40884.8|376
1616477700000|2021-03-23 05:35:00|40997.3|40977.3|41052.3|41032.3|41052.3|41032.3|40984.8|40964.8|223
1616478000000|2021-03-23 05:40:00|41053.8|41033.8|41012.3|40992.3|41092.3|41072.3|41008.4|40988.4|266
1616478300000|2021-03-23 05:45:00|41013.4|40993.4|41037.3|41017.3|41042.3|41022.3|40991.3|40971.3|152
1616478600000|2021-03-23 05:50:00|41032.3|41012.3|40978.4|40958.4|41059.8|41039.8|40978.4|40958.4|137
1616478900000|2021-03-23 05:55:00|40977.3|40957.3|40977.3|40957.3|41029.8|41009.8|40964.8|40944.8|136
1616479200000|2021-03-23 06:00:00|40975.9|40955.9|40957.3|40937.3|40981.3|40961.3|40931.9|40911.9|158
1616479500000|2021-03-23 06:05:00|40952.3|40932.3|40938.8|40918.8|40952.3|40932.3|40889.8|40869.8|154
1616479800000|2021-03-23 06:10:00|40937.3|40917.3|40909.8|40889.8|40937.3|40917.3|40867.3|40847.3|169
1616480100000|2021-03-23 06:15:00|40900.9|40880.9|40949.8|40929.8|40949.8|40929.8|40887.3|40867.3|154
1616480400000|2021-03-23 06:20:00|40947.3|40927.3|40964.8|40944.8|40972.3|40952.3|40929.8|40909.8|131
1616480700000|2021-03-23 06:25:00|40968.4|40948.4|41142.3|41122.3|41151.3|41131.3|40963.4|40943.4|364
1616481000000|2021-03-23 06:30:00|41146.3|41126.3|41102.3|41082.3|41158.4|41138.4|41093.4|41073.4|308
1616481300000|2021-03-23 06:35:00|41106.3|41086.3|41134.8|41114.8|41146.3|41126.3|41089.8|41069.8|130
1616481600000|2021-03-23 06:40:00|41137.3|41117.3|41122.3|41102.3|41164.8|41144.8|41109.8|41089.8|135
1616481900000|2021-03-23 06:45:00|41119.8|41099.8|41106.3|41086.3|41122.3|41102.3|41089.8|41069.8|127
1616482200000|2021-03-23 06:50:00|41107.3|41087.3|41127.3|41107.3|41131.3|41111.3|41092.3|41072.3|125
1616482500000|2021-03-23 06:55:00|41125.9|41105.9|41127.3|41107.3|41159.8|41139.8|41122.3|41102.3|162
1616482800000|2021-03-23 07:00:00|41129.8|41109.8|41122.3|41102.3|41139.8|41119.8|41114.8|41094.8|90
1616483100000|2021-03-23 07:05:00|41118.4|41098.4|41074.8|41054.8|41131.3|41111.3|41070.9|41050.9|67
1616483400000|2021-03-23 07:10:00|41073.4|41053.4|41137.4|41117.4|41137.4|41117.4|41064.8|41044.8|48
1616483700000|2021-03-23 07:15:00|41134.9|41114.9|41176.3|41156.3|41192.4|41172.4|41127.4|41107.4|124
1616484000000|2021-03-23 07:20:00|41174.9|41154.9|41219.9|41199.9|41222.4|41202.4|41164.9|41144.9|168
1616484300000|2021-03-23 07:25:00|41217.4|41197.4|41179.9|41159.9|41227.4|41207.4|41179.9|41159.9|96
1616484600000|2021-03-23 07:30:00|41174.9|41154.9|41177.4|41157.4|41196.3|41176.3|41168.4|41148.4|84
1616484900000|2021-03-23 07:35:00|41174.9|41154.9|41204.9|41184.9|41207.4|41187.4|41154.9|41134.9|77
1616485200000|2021-03-23 07:40:00|41202.4|41182.4|41174.9|41154.9|41204.9|41184.9|41156.3|41136.3|94
1616485500000|2021-03-23 07:45:00|41173.4|41153.4|41147.4|41127.4|41174.9|41154.9|41141.3|41121.3|91
1616485800000|2021-03-23 07:50:00|41152.4|41132.4|41169.9|41149.9|41180.9|41160.9|41142.4|41122.4|107
1616486100000|2021-03-23 07:55:00|41172.4|41152.4|41207.4|41187.4|41207.4|41187.4|41149.9|41129.9|83
1616486400000|2021-03-23 08:00:00|41204.9|41184.9|41157.4|41137.4|41204.9|41184.9|41139.9|41119.9|194
1616486700000|2021-03-23 08:05:00|41154.9|41134.9|41052.4|41032.4|41157.4|41137.4|41049.9|41029.9|277
1616487000000|2021-03-23 08:10:00|41049.9|41029.9|41107.4|41087.4|41109.9|41089.9|41049.9|41029.9|137
1616487300000|2021-03-23 08:15:00|41104.9|41084.9|41073.4|41053.4|41108.4|41088.4|41052|41032|130
1616487600000|2021-03-23 08:20:00|41074.9|41054.9|41160.9|41140.9|41162.4|41142.4|41070.9|41050.9|141
1616487900000|2021-03-23 08:25:00|41159.9|41139.9|41230.9|41210.9|41258.4|41238.4|41132.4|41112.4|258
1616488200000|2021-03-23 08:30:00|41232.4|41212.4|41164.9|41144.9|41238.4|41218.4|41158.4|41138.4|118
1616488500000|2021-03-23 08:35:00|41166.3|41146.3|41178|41158|41179.5|41159.5|41150.5|41130.5|103
1616488800000|2021-03-23 08:40:00|41177|41157|41184.5|41164.5|41212|41192|41162|41142|116
1616489100000|2021-03-23 08:45:00|41183|41163|41154.5|41134.5|41190.5|41170.5|41154.5|41134.5|92
1616489400000|2021-03-23 08:50:00|41159.5|41139.5|41159.5|41139.5|41189.5|41169.5|41144.5|41124.5|67
1616489700000|2021-03-23 08:55:00|41164.5|41144.5|41202|41182|41209.5|41189.5|41164.5|41144.5|72
1616490000000|2021-03-23 09:00:00|41200.5|41180.5|41209.5|41189.5|41257|41237|41152|41132|207
1616490300000|2021-03-23 09:05:00|41210.5|41190.5|41109.5|41089.5|41219.5|41199.5|41109.5|41089.5|199
1616490600000|2021-03-23 09:10:00|41110.5|41090.5|41124.5|41104.5|41154.5|41134.5|41075.9|41055.9|181
1616490900000|2021-03-23 09:15:00|41122|41102|41005.9|40985.9|41125.9|41105.9|40999.5|40979.5|212
1616491200000|2021-03-23 09:20:00|41008.4|40988.4|40963.4|40943.4|41025.9|41005.9|40954.5|40934.5|281
1616491500000|2021-03-23 09:25:00|40965.9|40945.9|40887.4|40867.4|40985.9|40965.9|40879.5|40859.5|273
1616491800000|2021-03-23 09:30:00|40888.4|40868.4|40880.9|40860.9|40894.5|40874.5|40812|40792|418
1616492100000|2021-03-23 09:35:00|40882.4|40862.4|40905.9|40885.9|40933.4|40913.4|40860.9|40840.9|201
1616492400000|2021-03-23 09:40:00|40904.9|40884.9|40944.5|40924.5|40948|40928|40892|40872|142
1616492700000|2021-03-23 09:45:00|40943|40923|40872|40852|40978|40958|40872|40852|258
1616493000000|2021-03-23 09:50:00|40870.5|40850.5|40772|40752|40870.5|40850.5|40769.5|40749.5|306
1616493300000|2021-03-23 09:55:00|40770.9|40750.9|40784.5|40764.5|40814.5|40794.5|40747|40727|317
1616493600000|2021-03-23 10:00:00|40787|40767|40729.5|40709.5|40812|40792|40707|40687|431
1616493900000|2021-03-23 10:05:00|40727|40707|40839.5|40819.5|40839.5|40819.5|40722|40702|282
1616494200000|2021-03-23 10:10:00|40840.9|40820.9|40834.5|40814.5|40874.5|40854.5|40832|40812|199
1616494500000|2021-03-23 10:15:00|40832|40812|40764.5|40744.5|40837|40817|40734.5|40714.5|178
1616494800000|2021-03-23 10:20:00|40767|40747|40669.9|40649.9|40772|40752|40669.9|40649.9|273
1616495100000|2021-03-23 10:25:00|40672.4|40652.4|40685.9|40665.9|40685.9|40665.9|40622.4|40602.4|311
1616495400000|2021-03-23 10:30:00|40683.4|40663.4|40721.3|40701.3|40755.3|40735.3|40668.4|40648.4|196
1616495700000|2021-03-23 10:35:00|40727.4|40707.4|40748.4|40728.4|40752.4|40732.4|40679.9|40659.9|112
1616496000000|2021-03-23 10:40:00|40747.4|40727.4|40752.4|40732.4|40757.4|40737.4|40723.4|40703.4|137
1616496300000|2021-03-23 10:45:00|40749.9|40729.9|40784.9|40764.9|40802.4|40782.4|40732|40712|205
1616496600000|2021-03-23 10:50:00|40787.4|40767.4|40789.9|40769.9|40804.9|40784.9|40767.4|40747.4|120
1616496900000|2021-03-23 10:55:00|40791|40771|40829.9|40809.9|40857.4|40837.4|40789.9|40769.9|123
1616497200000|2021-03-23 11:00:00|40833.5|40813.5|40727.4|40707.4|40854.9|40834.9|40719.9|40699.9|247
1616497500000|2021-03-23 11:05:00|40724.9|40704.9|40741.3|40721.3|40780.3|40760.3|40702.4|40682.4|196
1616497800000|2021-03-23 11:10:00|40736.3|40716.3|40774.9|40754.9|40792.4|40772.4|40736.3|40716.3|142
1616498100000|2021-03-23 11:15:00|40773.5|40753.5|40852.4|40832.4|40857.4|40837.4|40769.9|40749.9|133
1616498400000|2021-03-23 11:20:00|40853.5|40833.5|40829.9|40809.9|40864.9|40844.9|40829.9|40809.9|101
1616498700000|2021-03-23 11:25:00|40831|40811|40787.4|40767.4|40834.9|40814.9|40776|40756|141
1616499000000|2021-03-23 11:30:00|40788.5|40768.5|40837.4|40817.4|40854.9|40834.9|40777.4|40757.4|123
1616499300000|2021-03-23 11:35:00|40838.8|40818.8|40854.9|40834.9|40864.9|40844.9|40832.4|40812.4|77
1616499600000|2021-03-23 11:40:00|40856.3|40836.3|40903.5|40883.5|40929.9|40909.9|40847.4|40827.4|171
1616499900000|2021-03-23 11:45:00|40901.3|40881.3|40877.4|40857.4|40921.3|40901.3|40877.4|40857.4|106
1616500200000|2021-03-23 11:50:00|40879.9|40859.9|40867.4|40847.4|40912.4|40892.4|40864.9|40844.9|131
1616500500000|2021-03-23 11:55:00|40864.9|40844.9|40819.9|40799.9|40864.9|40844.9|40819.9|40799.9|151
1616500800000|2021-03-23 12:00:00|40814.9|40794.9|40864.9|40844.9|40876.4|40856.4|40811|40791|301
1616501100000|2021-03-23 12:05:00|40866.4|40846.4|40898.5|40878.5|40919.9|40899.9|40847|40827|207
1616501400000|2021-03-23 12:10:00|40899.5|40879.5|40912|40892|40931|40911|40877|40857|253
1616501700000|2021-03-23 12:15:00|40909.5|40889.5|40867|40847|40909.5|40889.5|40849.5|40829.5|289
1616502000000|2021-03-23 12:20:00|40866|40846|40926|40906|40929.9|40909.9|40852|40832|276
1616502300000|2021-03-23 12:25:00|40928.5|40908.5|40926.4|40906.4|40954.9|40934.9|40917.4|40897.4|280
1616502600000|2021-03-23 12:30:00|40924.9|40904.9|40947.4|40927.4|40952.4|40932.4|40898.5|40878.5|312
1616502900000|2021-03-23 12:35:00|40944.9|40924.9|40919.9|40899.9|40962.4|40942.4|40916|40896|329
1616503200000|2021-03-23 12:40:00|40922.4|40902.4|40962|40942|40984.9|40964.9|40917.4|40897.4|474
1616503500000|2021-03-23 12:45:00|40961.7|40941.7|40932|40912|40992|40972|40922|40902|332
1616503800000|2021-03-23 12:50:00|40930.6|40910.6|40912|40892|40944.5|40924.5|40904.5|40884.5|189
1616504100000|2021-03-23 12:55:00|40913.5|40893.5|40913.1|40893.1|40967|40947|40898.5|40878.5|395
1616504400000|2021-03-23 13:00:00|40912|40892|40925.6|40905.6|40962|40942|40895.6|40875.6|688
1616504700000|2021-03-23 13:05:00|40927|40907|40909.2|40889.2|40961|40941|40889.2|40869.2|699
1616505000000|2021-03-23 13:10:00|40906.7|40886.7|40906.7|40886.7|40945.6|40925.6|40891.7|40871.7|287
1616505300000|2021-03-23 13:15:00|40904.2|40884.2|40989.2|40969.2|40993.1|40973.1|40884.2|40864.2|356
1616505600000|2021-03-23 13:20:00|40984.2|40964.2|40950.6|40930.6|40984.2|40964.2|40939.2|40919.2|261
1616505900000|2021-03-23 13:25:00|40945.6|40925.6|40923.1|40903.1|40945.6|40925.6|40899.2|40879.2|209
1616506200000|2021-03-23 13:30:00|40920.6|40900.6|40899.2|40879.2|40928.1|40908.1|40871.3|40851.3|448
1616506500000|2021-03-23 13:35:00|40894.9|40874.9|41037.1|41017.1|41037.1|41017.1|40889.2|40869.2|646
1616506800000|2021-03-23 13:40:00|41036|41016|40983.5|40963.5|41036|41016|40979.2|40959.2|327
1616507100000|2021-03-23 13:45:00|40984.9|40964.9|40986|40966|41033.1|41013.1|40967.1|40947.1|344
1616507400000|2021-03-23 13:50:00|40987.4|40967.4|40942.1|40922.1|41007.1|40987.1|40937.1|40917.1|254
1616507700000|2021-03-23 13:55:00|40944.6|40924.6|40953.5|40933.5|40963.5|40943.5|40915.6|40895.6|331
1616508000000|2021-03-23 14:00:00|40952.1|40932.1|40947.1|40927.1|40992.1|40972.1|40944.6|40924.6|262
1616508300000|2021-03-23 14:05:00|40946|40926|40922.1|40902.1|40946|40926|40859.6|40839.6|466
1616508600000|2021-03-23 14:10:00|40924.6|40904.6|40932.1|40912.1|40933.1|40913.1|40895.6|40875.6|292
1616508900000|2021-03-23 14:15:00|40933.5|40913.5|41011.4|40991.4|41037.1|41017.1|40922.1|40902.1|634
1616509200000|2021-03-23 14:20:00|41009.9|40989.9|40982.1|40962.1|41037.1|41017.1|40972.1|40952.1|320
1616509500000|2021-03-23 14:25:00|40977.1|40957.1|40912.1|40892.1|40993.5|40973.5|40912.1|40892.1|270
1616509800000|2021-03-23 14:30:00|40914.6|40894.6|40933.5|40913.5|40939.6|40919.6|40903.1|40883.1|325
1616510100000|2021-03-23 14:35:00|40932.1|40912.1|40899.6|40879.6|40933.5|40913.5|40877.1|40857.1|247
1616510400000|2021-03-23 14:40:00|40902.1|40882.1|40904.6|40884.6|40909.6|40889.6|40867.1|40847.1|253
1616510700000|2021-03-23 14:45:00|40903.5|40883.5|40933.1|40913.1|40947.1|40927.1|40869.6|40849.6|287
1616511000000|2021-03-23 14:50:00|40932.1|40912.1|40967.1|40947.1|40977.1|40957.1|40916|40896|421
1616511300000|2021-03-23 14:55:00|40966|40946|40904.6|40884.6|40974.6|40954.6|40903.5|40883.5|181
1616511600000|2021-03-23 15:00:00|40903.5|40883.5|40813.5|40793.5|40906|40886|40802.1|40782.1|406
1616511900000|2021-03-23 15:05:00|40812.1|40792.1|40894.6|40874.6|40899.6|40879.6|40808.5|40788.5|676
1616512200000|2021-03-23 15:10:00|40896|40876|40934.6|40914.6|40956|40936|40892.1|40872.1|445
1616512500000|2021-03-23 15:15:00|40937.1|40917.1|40943.1|40923.1|40983.1|40963.1|40921|40901|257
1616512800000|2021-03-23 15:20:00|40942.1|40922.1|40949.6|40929.6|40954.6|40934.6|40934.2|40914.2|138
1616513100000|2021-03-23 15:25:00|40947.1|40927.1|40902.1|40882.1|40949.6|40929.6|40899.6|40879.6|121
1616513400000|2021-03-23 15:30:00|40900.6|40880.6|40898.5|40878.5|40917.1|40897.1|40872.1|40852.1|260
1616513700000|2021-03-23 15:35:00|40897.1|40877.1|40858.1|40838.1|40901|40881|40844.6|40824.6|205
1616514000000|2021-03-23 15:40:00|40857.1|40837.1|40843.5|40823.5|40868.5|40848.5|40837.8|40817.8|167
1616514300000|2021-03-23 15:45:00|40842.1|40822.1|40887.1|40867.1|40887.1|40867.1|40835.7|40815.7|257
1616514600000|2021-03-23 15:50:00|40888.5|40868.5|40889.6|40869.6|40908.5|40888.5|40870.7|40850.7|174
1616514900000|2021-03-23 15:55:00|40887.1|40867.1|40934.6|40914.6|40934.6|40914.6|40882.1|40862.1|165
1616515200000|2021-03-23 16:00:00|40936|40916|40887.1|40867.1|40942.1|40922.1|40887.1|40867.1|241
1616515500000|2021-03-23 16:05:00|40888.5|40868.5|40818.5|40798.5|40888.5|40868.5|40814.6|40794.6|329
1616515800000|2021-03-23 16:10:00|40820|40800|40829.6|40809.6|40833.2|40813.2|40782.1|40762.1|288
1616516100000|2021-03-23 16:15:00|40828.5|40808.5|40863.5|40843.5|40866|40846|40807.1|40787.1|193
1616516400000|2021-03-23 16:20:00|40865|40845|40873.5|40853.5|40884.6|40864.6|40834.6|40814.6|152
1616516700000|2021-03-23 16:25:00|40875|40855|40867.1|40847.1|40892.5|40872.5|40858.5|40838.5|216
1616517000000|2021-03-23 16:30:00|40868.5|40848.5|40837.1|40817.1|40887.1|40867.1|40837.1|40817.1|225
1616517300000|2021-03-23 16:35:00|40834.6|40814.6|40869.6|40849.6|40872.1|40852.1|40834.6|40814.6|129
1616517600000|2021-03-23 16:40:00|40870.7|40850.7|40807.1|40787.1|40873.5|40853.5|40799.6|40779.6|264
1616517900000|2021-03-23 16:45:00|40812.1|40792.1|40784.6|40764.6|40812.1|40792.1|40772.1|40752.1|336
1616518200000|2021-03-23 16:50:00|40783.5|40763.5|40842.1|40822.1|40850|40830|40768.5|40748.5|303
1616518500000|2021-03-23 16:55:00|40839.2|40819.2|40791|40771|40859.6|40839.6|40777.1|40757.1|747
1616518800000|2021-03-23 17:00:00|40788.5|40768.5|40813.5|40793.5|40827.1|40807.1|40788.5|40768.5|324
1616519100000|2021-03-23 17:05:00|40815|40795|40813.5|40793.5|40830.7|40810.7|40804.6|40784.6|90
1616519400000|2021-03-23 17:10:00|40812.1|40792.1|40752.1|40732.1|40812.1|40792.1|40742.1|40722.1|249
1616519700000|2021-03-23 17:15:00|40742.1|40722.1|40752.1|40732.1|40792.1|40772.1|40741|40721|191
1616520000000|2021-03-23 17:20:00|40750.7|40730.7|40732.1|40712.1|40750.7|40730.7|40727.1|40707.1|113
1616520300000|2021-03-23 17:25:00|40731|40711|40692.1|40672.1|40732.1|40712.1|40692.1|40672.1|185
1616520600000|2021-03-23 17:30:00|40693.5|40673.5|40637.1|40617.1|40704.6|40684.6|40637.1|40617.1|238
1616520900000|2021-03-23 17:35:00|40638.5|40618.5|40622.1|40602.1|40642.1|40622.1|40609.6|40589.6|236
1616521200000|2021-03-23 17:40:00|40621|40601|40594.6|40574.6|40631|40611|40582.1|40562.1|408
1616521500000|2021-03-23 17:45:00|40595.7|40575.7|40617.1|40597.1|40618.2|40598.2|40585.3|40565.3|422
1616521800000|2021-03-23 17:50:00|40616.1|40596.1|40596.1|40576.1|40616.1|40596.1|40594.6|40574.6|146
1616522100000|2021-03-23 17:55:00|40594.6|40574.6|40609.6|40589.6|40612.1|40592.1|40577.1|40557.1|217
1616522400000|2021-03-23 18:00:00|40612.1|40592.1|40587.1|40567.1|40612.1|40592.1|40585.7|40565.7|125
1616522700000|2021-03-23 18:05:00|40584.6|40564.6|40618.2|40598.2|40622.1|40602.1|40577.1|40557.1|127
1616523000000|2021-03-23 18:10:00|40617.1|40597.1|40661.1|40641.1|40668.6|40648.6|40603.2|40583.2|389
1616523300000|2021-03-23 18:15:00|40657.1|40637.1|40592.8|40572.8|40657.1|40637.1|40592.8|40572.8|190
1616523600000|2021-03-23 18:20:00|40594.3|40574.3|40588.2|40568.2|40604.3|40584.3|40584.3|40564.3|151
1616523900000|2021-03-23 18:25:00|40585.7|40565.7|40557.8|40537.8|40585.7|40565.7|40552.8|40532.8|286
1616524200000|2021-03-23 18:30:00|40559.3|40539.3|40547.8|40527.8|40569.3|40549.3|40546.4|40526.4|207
1616524500000|2021-03-23 18:35:00|40549.3|40529.3|40508.2|40488.2|40559.3|40539.3|40498.2|40478.2|261
1616524800000|2021-03-23 18:40:00|40504.6|40484.6|40439.6|40419.6|40507.1|40487.1|40436.8|40416.8|405
1616525100000|2021-03-23 18:45:00|40440.7|40420.7|40381.1|40361.1|40444.3|40424.3|40301.1|40281.1|446
1616525400000|2021-03-23 18:50:00|40382.1|40362.1|40308.2|40288.2|40384.6|40364.6|40303.2|40283.2|390
1616525700000|2021-03-23 18:55:00|40310.7|40290.7|40266.8|40246.8|40313.2|40293.2|40264.3|40244.3|383
1616526000000|2021-03-23 19:00:00|40268.2|40248.2|40323.2|40303.2|40323.2|40303.2|40250.4|40230.4|172
1616526300000|2021-03-23 19:05:00|40324.6|40304.6|40336.8|40316.8|40345.4|40325.4|40320.7|40300.7|112
1616526600000|2021-03-23 19:10:00|40339.6|40319.6|40301.8|40281.8|40343.2|40323.2|40296.8|40276.8|175
1616526900000|2021-03-23 19:15:00|40299.3|40279.3|40291.8|40271.8|40311.8|40291.8|40271.8|40251.8|152
1616527200000|2021-03-23 19:20:00|40290.4|40270.4|40218.2|40198.2|40290.4|40270.4|40214.3|40194.3|259
1616527500000|2021-03-23 19:25:00|40216.8|40196.8|40267.9|40247.9|40275.4|40255.4|40196.8|40176.8|333
1616527800000|2021-03-23 19:30:00|40266.4|40246.4|40253.2|40233.2|40275.4|40255.4|40235.4|40215.4|151
1616528100000|2021-03-23 19:35:00|40251.8|40231.8|40227.9|40207.9|40254.3|40234.3|40224.3|40204.3|204
1616528400000|2021-03-23 19:40:00|40226.4|40206.4|40212.2|40192.2|40247.9|40227.9|40196.4|40176.4|109
1616528700000|2021-03-23 19:45:00|40210.7|40190.7|40234.3|40214.3|40264.3|40244.3|40210.7|40190.7|139
1616529000000|2021-03-23 19:50:00|40232.9|40212.9|40226.8|40206.8|40239.3|40219.3|40181.8|40161.8|175
1616529300000|2021-03-23 19:55:00|40227.9|40207.9|40228.2|40208.2|40249.3|40229.3|40216.8|40196.8|106
1616529600000|2021-03-23 20:00:00|40229.7|40209.7|40276.8|40256.8|40277.9|40257.9|40224.3|40204.3|92
1616529900000|2021-03-23 20:05:00|40274.3|40254.3|40276.8|40256.8|40276.8|40256.8|40251.8|40231.8|60
1616530200000|2021-03-23 20:10:00|40275.4|40255.4|40286.8|40266.8|40286.8|40266.8|40274.3|40254.3|48
1616530500000|2021-03-23 20:15:00|40289.3|40269.3|40294.3|40274.3|40299.3|40279.3|40289.3|40269.3|36
1616530800000|2021-03-23 20:20:00|40291.8|40271.8|40291.8|40271.8|40291.8|40271.8|40291.8|40271.8|5
1616531100000|2021-03-23 20:25:00|40289.3|40269.3|40293.2|40273.2|40293.2|40273.2|40274.3|40254.3|66
1616531400000|2021-03-23 20:30:00|40294.3|40274.3|40295.7|40275.7|40303.2|40283.2|40289.3|40269.3|64
1616531700000|2021-03-23 20:35:00|40294.3|40274.3|40315.7|40295.7|40315.7|40295.7|40291.8|40271.8|35
1616532000000|2021-03-23 20:40:00|40317.2|40297.2|40311.8|40291.8|40319.3|40299.3|40308.2|40288.2|78
1616532300000|2021-03-23 20:45:00|40310.7|40290.7|40296.8|40276.8|40311.8|40291.8|40296.8|40276.8|74
1616532600000|2021-03-23 20:50:00|40297.9|40277.9|40291.8|40271.8|40303.2|40283.2|40290.4|40270.4|42
1616532900000|2021-03-23 20:55:00|40289.3|40269.3|40295.7|40275.7|40295.7|40275.7|40275.4|40255.4|78
1616536800000|2021-03-23 22:00:00|40280.1|40260.1|40324.3|40304.3|40324.3|40304.3|40266.8|40246.8|120
1616537100000|2021-03-23 22:05:00|40326.8|40306.8|40346.8|40326.8|40348.3|40328.3|40326.8|40306.8|68
1616537400000|2021-03-23 22:10:00|40344.3|40324.3|40341.8|40321.8|40349.3|40329.3|40341.8|40321.8|25
1616537700000|2021-03-23 22:15:00|40340.4|40320.4|40331.8|40311.8|40341.8|40321.8|40331.8|40311.8|9
1616538000000|2021-03-23 22:20:00|40330.8|40310.8|40306.8|40286.8|40330.8|40310.8|40306.8|40286.8|28
1616538300000|2021-03-23 22:25:00|40309.3|40289.3|40300.4|40280.4|40311.8|40291.8|40300.4|40280.4|55
1616538600000|2021-03-23 22:30:00|40302.9|40282.9|40294.4|40274.4|40311.8|40291.8|40276.8|40256.8|58
1616538900000|2021-03-23 22:35:00|40296.9|40276.9|40301.9|40281.9|40307.9|40287.9|40291.9|40271.9|33
1616539200000|2021-03-23 22:40:00|40304.4|40284.4|40319.7|40299.7|40319.7|40299.7|40299.4|40279.4|25
1616539500000|2021-03-23 22:45:00|40321.1|40301.1|40320.8|40300.8|40322.2|40302.2|40315.4|40295.4|13
1616539800000|2021-03-23 22:50:00|40323.3|40303.3|40319.4|40299.4|40323.3|40303.3|40319.4|40299.4|29
1616540100000|2021-03-23 22:55:00|40316.9|40296.9|40310.8|40290.8|40319.4|40299.4|40309.4|40289.4|21
1616540400000|2021-03-23 23:00:00|40309.4|40289.4|40311.9|40291.9|40320.8|40300.8|40296.9|40276.9|48
1616540700000|2021-03-23 23:05:00|40313.3|40293.3|40311.9|40291.9|40314.4|40294.4|40306.9|40286.9|28
1616541000000|2021-03-23 23:10:00|40314.4|40294.4|40304.4|40284.4|40314.4|40294.4|40296.9|40276.9|19
1616541300000|2021-03-23 23:15:00|40306.9|40286.9|40244.4|40224.4|40314.4|40294.4|40244.4|40224.4|120
1616541600000|2021-03-23 23:20:00|40242.9|40222.9|40234.4|40214.4|40256.9|40236.9|40221.9|40201.9|82
1616541900000|2021-03-23 23:25:00|40236.9|40216.9|40244.4|40224.4|40249.4|40229.4|40236.9|40216.9|34
1616542200000|2021-03-23 23:30:00|40246.9|40226.9|40275.8|40255.8|40275.8|40255.8|40240.8|40220.8|61
1616542500000|2021-03-23 23:35:00|40276.9|40256.9|40279.4|40259.4|40281.9|40261.9|40271.5|40251.5|38
1616542800000|2021-03-23 23:40:00|40280.8|40260.8|40306.9|40286.9|40309.4|40289.4|40279.4|40259.4|53
1616543100000|2021-03-23 23:45:00|40305.8|40285.8|40299.4|40279.4|40306.9|40286.9|40279.4|40259.4|32
1616543400000|2021-03-23 23:50:00|40300.8|40280.8|40281.9|40261.9|40303|40283|40279.4|40259.4|44
1616543700000|2021-03-23 23:55:00|40284.4|40264.4|40295.8|40275.8|40300.8|40280.8|40281.9|40261.9|46
1616544000000|2021-03-24 00:00:00|40295.5|40275.5|40304.4|40284.4|40331.9|40311.9|40294.4|40274.4|109
1616544300000|2021-03-24 00:05:00|40303|40283|40253|40233|40303|40283|40250.5|40230.5|76
1616544600000|2021-03-24 00:10:00|40256.9|40236.9|40215.8|40195.8|40259.4|40239.4|40199.4|40179.4|190
1616544900000|2021-03-24 00:15:00|40216.9|40196.9|40245.5|40225.5|40256.9|40236.9|40201.9|40181.9|94
1616545200000|2021-03-24 00:20:00|40244.4|40224.4|40280.8|40260.8|40289.4|40269.4|40229.4|40209.4|83
1616545500000|2021-03-24 00:25:00|40279.4|40259.4|40284.4|40264.4|40296.9|40276.9|40276.9|40256.9|64
1616545800000|2021-03-24 00:30:00|40287.2|40267.2|40326.9|40306.9|40338|40318|40284.4|40264.4|128
1616546100000|2021-03-24 00:35:00|40328|40308|40349.4|40329.4|40361.9|40341.9|40310.5|40290.5|223
1616546400000|2021-03-24 00:40:00|40351.9|40331.9|40373.3|40353.3|40373.3|40353.3|40339.4|40319.4|137
1616546700000|2021-03-24 00:45:00|40370.8|40350.8|40374.4|40354.4|40389.4|40369.4|40355.5|40335.5|147
1616547000000|2021-03-24 00:50:00|40373|40353|40356.9|40336.9|40373|40353|40328|40308|123
1616547300000|2021-03-24 00:55:00|40355.5|40335.5|40349.4|40329.4|40366.9|40346.9|40344.4|40324.4|141
1616547600000|2021-03-24 01:00:00|40345.5|40325.5|40501.9|40481.9|40541.9|40521.9|40345.5|40325.5|1241
1616547900000|2021-03-24 01:05:00|40494.4|40474.4|40504.4|40484.4|40524.4|40504.4|40476.9|40456.9|378
1616548200000|2021-03-24 01:10:00|40503|40483|40569.4|40549.4|40571.9|40551.9|40499.4|40479.4|347
1616548500000|2021-03-24 01:15:00|40570.8|40550.8|40594.4|40574.4|40606.9|40586.9|40563|40543|385
1616548800000|2021-03-24 01:20:00|40596.9|40576.9|40549.4|40529.4|40601.9|40581.9|40536.6|40516.6|306
1616549100000|2021-03-24 01:25:00|40546.9|40526.9|40559.4|40539.4|40591.9|40571.9|40544.4|40524.4|163
1616549400000|2021-03-24 01:30:00|40556.9|40536.9|40578|40558|40599.4|40579.4|40549.4|40529.4|172
1616549700000|2021-03-24 01:35:00|40576.9|40556.9|40624.4|40604.4|40638.3|40618.3|40569.4|40549.4|242
1616550000000|2021-03-24 01:40:00|40623|40603|40588|40568|40656.9|40636.9|40584.4|40564.4|226
1616550300000|2021-03-24 01:45:00|40586.9|40566.9|40580.8|40560.8|40604.4|40584.4|40553|40533|272
1616550600000|2021-03-24 01:50:00|40579.4|40559.4|40590.8|40570.8|40592.2|40572.2|40556.9|40536.9|173
1616550900000|2021-03-24 01:55:00|40589.4|40569.4|40544.4|40524.4|40594.4|40574.4|40541.9|40521.9|155
1616551200000|2021-03-24 02:00:00|40539.4|40519.4|40520.8|40500.8|40561.9|40541.9|40513|40493|303
1616551500000|2021-03-24 02:05:00|40519.4|40499.4|40494.4|40474.4|40541.9|40521.9|40474.4|40454.4|224
1616551800000|2021-03-24 02:10:00|40495.8|40475.8|40500.8|40480.8|40535.8|40515.8|40494.4|40474.4|149
1616552100000|2021-03-24 02:15:00|40499.4|40479.4|40526.9|40506.9|40529.4|40509.4|40494.4|40474.4|88
1616552400000|2021-03-24 02:20:00|40524.4|40504.4|40470.8|40450.8|40524.4|40504.4|40464.4|40444.4|120
1616552700000|2021-03-24 02:25:00|40469.4|40449.4|40463|40443|40477.3|40457.3|40451.9|40431.9|117
1616553000000|2021-03-24 02:30:00|40461.9|40441.9|40415.8|40395.8|40474.4|40454.4|40386.9|40366.9|520
1616553300000|2021-03-24 02:35:00|40416.9|40396.9|40501.9|40481.9|40501.9|40481.9|40401.9|40381.9|185
1616553600000|2021-03-24 02:40:00|40504.4|40484.4|40514.4|40494.4|40539.4|40519.4|40481.9|40461.9|198
1616553900000|2021-03-24 02:45:00|40516.9|40496.9|40539.4|40519.4|40564.4|40544.4|40514.4|40494.4|190
1616554200000|2021-03-24 02:50:00|40540.8|40520.8|40501.9|40481.9|40541.9|40521.9|40491.9|40471.9|146
1616554500000|2021-03-24 02:55:00|40503|40483|40481.9|40461.9|40509.4|40489.4|40464.4|40444.4|130
1616554800000|2021-03-24 03:00:00|40476.9|40456.9|40491.9|40471.9|40491.9|40471.9|40455.9|40435.9|114
1616555100000|2021-03-24 03:05:00|40490.5|40470.5|40459.4|40439.4|40491.9|40471.9|40456.9|40436.9|140
1616555400000|2021-03-24 03:10:00|40456.9|40436.9|40459.4|40439.4|40488|40468|40446.9|40426.9|152
1616555700000|2021-03-24 03:15:00|40458|40438|40466.9|40446.9|40470.5|40450.5|40449.4|40429.4|115
1616556000000|2021-03-24 03:20:00|40468.4|40448.4|40484.4|40464.4|40491.9|40471.9|40454.4|40434.4|174
1616556300000|2021-03-24 03:25:00|40485.9|40465.9|40529.4|40509.4|40529.4|40509.4|40474.4|40454.4|130
1616556600000|2021-03-24 03:30:00|40530.9|40510.9|40523|40503|40531.9|40511.9|40509.4|40489.4|69
1616556900000|2021-03-24 03:35:00|40524.4|40504.4|40532|40512|40544.4|40524.4|40516.9|40496.9|66
1616557200000|2021-03-24 03:40:00|40534.5|40514.5|40542|40522|40549.5|40529.5|40529.5|40509.5|38
1616557500000|2021-03-24 03:45:00|40544.5|40524.5|40537|40517|40552|40532|40532|40512|43
1616557800000|2021-03-24 03:50:00|40535.5|40515.5|40519.5|40499.5|40535.5|40515.5|40519.5|40499.5|24
1616558100000|2021-03-24 03:55:00|40514.5|40494.5|40499.5|40479.5|40519.5|40499.5|40497|40477|43
1616558400000|2021-03-24 04:00:00|40500.9|40480.9|40504.5|40484.5|40522|40502|40499.5|40479.5|35
1616558700000|2021-03-24 04:05:00|40502.3|40482.3|40529.5|40509.5|40529.5|40509.5|40500.9|40480.9|45
1616559000000|2021-03-24 04:10:00|40527|40507|40507|40487|40529.5|40509.5|40504.5|40484.5|38
1616559300000|2021-03-24 04:15:00|40509.5|40489.5|40497|40477|40512|40492|40489.5|40469.5|48
1616559600000|2021-03-24 04:20:00|40494.8|40474.8|40502|40482|40507|40487|40485.9|40465.9|47
1616559900000|2021-03-24 04:25:00|40499.5|40479.5|40504.5|40484.5|40509.5|40489.5|40499.5|40479.5|19
1616560200000|2021-03-24 04:30:00|40502|40482|40492|40472|40510.9|40490.9|40492|40472|57
1616560500000|2021-03-24 04:35:00|40494.5|40474.5|40474.5|40454.5|40499.5|40479.5|40469.5|40449.5|58
1616560800000|2021-03-24 04:40:00|40477|40457|40459.5|40439.5|40479.5|40459.5|40459.5|40439.5|48
1616561100000|2021-03-24 04:45:00|40457|40437|40464.5|40444.5|40469.5|40449.5|40442|40422|47
1616561400000|2021-03-24 04:50:00|40463.1|40443.1|40473.1|40453.1|40475.9|40455.9|40459.5|40439.5|20
1616561700000|2021-03-24 04:55:00|40472|40452|40489.5|40469.5|40493.4|40473.4|40469.5|40449.5|36
1616562000000|2021-03-24 05:00:00|40488.1|40468.1|40429.5|40409.5|40493.1|40473.1|40429.5|40409.5|69
1616562300000|2021-03-24 05:05:00|40428.4|40408.4|40455.6|40435.6|40462|40442|40427|40407|77
1616562600000|2021-03-24 05:10:00|40454.5|40434.5|40457|40437|40458.4|40438.4|40440.6|40420.6|48
1616562900000|2021-03-24 05:15:00|40458.4|40438.4|40420.6|40400.6|40459.5|40439.5|40412|40392|106
1616563200000|2021-03-24 05:20:00|40421.7|40401.7|40417|40397|40429.5|40409.5|40409.5|40389.5|74
1616563500000|2021-03-24 05:25:00|40419.5|40399.5|40449.5|40429.5|40452|40432|40414.5|40394.5|92
1616563800000|2021-03-24 05:30:00|40450.6|40430.6|40582|40562|40599.5|40579.5|40444.5|40424.5|528
1616564100000|2021-03-24 05:35:00|40579.5|40559.5|40522|40502|40582|40562|40517|40497|147
1616564400000|2021-03-24 05:40:00|40519.5|40499.5|40500.6|40480.6|40527|40507|40494.5|40474.5|131
1616564700000|2021-03-24 05:45:00|40499.5|40479.5|40520.6|40500.6|40527|40507|40479.5|40459.5|116
1616565000000|2021-03-24 05:50:00|40519.5|40499.5|40523.1|40503.1|40549.5|40529.5|40514.5|40494.5|73
1616565300000|2021-03-24 05:55:00|40521.7|40501.7|40529.5|40509.5|40549.5|40529.5|40520.6|40500.6|83
1616565600000|2021-03-24 06:00:00|40527|40507|40577|40557|40588.1|40568.1|40523.4|40503.4|176
1616565900000|2021-03-24 06:05:00|40579.5|40559.5|40612|40592|40642|40622|40559.5|40539.5|322
1616566200000|2021-03-24 06:10:00|40613.4|40593.4|40599.5|40579.5|40614.5|40594.5|40577|40557|112
1616566500000|2021-03-24 06:15:00|40602|40582|40642|40622|40657|40637|40574.5|40554.5|215
1616566800000|2021-03-24 06:20:00|40640.6|40620.6|40634.5|40614.5|40654.5|40634.5|40627|40607|128
1616567100000|2021-03-24 06:25:00|40632.3|40612.3|40672|40652|40683.4|40663.4|40629.5|40609.5|212
1616567400000|2021-03-24 06:30:00|40669.5|40649.5|40677|40657|40689.5|40669.5|40654.5|40634.5|157
1616567700000|2021-03-24 06:35:00|40679.5|40659.5|40639.5|40619.5|40684.5|40664.5|40627|40607|102
1616568000000|2021-03-24 06:40:00|40640.6|40620.6|40607|40587|40643.4|40623.4|40600.9|40580.9|122
1616568300000|2021-03-24 06:45:00|40610.9|40590.9|40649.5|40629.5|40649.5|40629.5|40609.5|40589.5|125
1616568600000|2021-03-24 06:50:00|40652.3|40632.3|40638.1|40618.1|40662|40642|40630.9|40610.9|117
1616568900000|2021-03-24 06:55:00|40639.5|40619.5|40633.1|40613.1|40653.4|40633.4|40629.5|40609.5|121
1616569200000|2021-03-24 07:00:00|40634.5|40614.5|40664.5|40644.5|40697|40677|40620.6|40600.6|146
1616569500000|2021-03-24 07:05:00|40662|40642|40667|40647|40684.5|40664.5|40634.5|40614.5|167
1616569800000|2021-03-24 07:10:00|40664.8|40644.8|40659.5|40639.5|40674.5|40654.5|40647|40627|59
1616570100000|2021-03-24 07:15:00|40658.4|40638.4|40632|40612|40658.4|40638.4|40630.6|40610.6|78
1616570400000|2021-03-24 07:20:00|40629.5|40609.5|40602|40582|40629.5|40609.5|40583.1|40563.1|140
1616570700000|2021-03-24 07:25:00|40600.6|40580.6|40614.5|40594.5|40620.9|40600.9|40600.6|40580.6|74
1616571000000|2021-03-24 07:30:00|40612|40592|40605.9|40585.9|40649.5|40629.5|40605.9|40585.9|98
1616571300000|2021-03-24 07:35:00|40607|40587|40624.5|40604.5|40634.5|40614.5|40607|40587|80
1616571600000|2021-03-24 07:40:00|40627|40607|40574.5|40554.5|40627|40607|40572|40552|228
1616571900000|2021-03-24 07:45:00|40577|40557|40574.5|40554.5|40583.1|40563.1|40559.5|40539.5|196
1616572200000|2021-03-24 07:50:00|40573.1|40553.1|40539.5|40519.5|40587|40567|40535.6|40515.6|131
1616572500000|2021-03-24 07:55:00|40542|40522|40532|40512|40564.5|40544.5|40502|40482|135
1616572800000|2021-03-24 08:00:00|40525.6|40505.6|40537|40517|40544.5|40524.5|40494.5|40474.5|154
1616573100000|2021-03-24 08:05:00|40534.5|40514.5|40527|40507|40557|40537|40499.5|40479.5|142
1616573400000|2021-03-24 08:10:00|40529.5|40509.5|40517|40497|40532|40512|40427|40407|238
1616573700000|2021-03-24 08:15:00|40519.5|40499.5|40644.5|40624.5|40644.5|40624.5|40519.5|40499.5|311
1616574000000|2021-03-24 08:20:00|40647|40627|40687|40667|40687|40667|40639.5|40619.5|202
1616574300000|2021-03-24 08:25:00|40685.6|40665.6|40702|40682|40712|40692|40677|40657|171
1616574600000|2021-03-24 08:30:00|40707|40687|40819.5|40799.5|40944.5|40924.5|40704.5|40684.5|747
1616574900000|2021-03-24 08:35:00|40822|40802|40797|40777|40832|40812|40794.5|40774.5|164
1616575200000|2021-03-24 08:40:00|40795.6|40775.6|40880.6|40860.6|40899.6|40879.6|40787|40767|215
1616575500000|2021-03-24 08:45:00|40882.1|40862.1|40901|40881|40909.6|40889.6|40866|40846|202
1616575800000|2021-03-24 08:50:00|40902.1|40882.1|40842.1|40822.1|40908.5|40888.5|40833.1|40813.1|185
1616576100000|2021-03-24 08:55:00|40844.9|40824.9|40887.1|40867.1|40903.2|40883.2|40844.9|40824.9|122
1616576400000|2021-03-24 09:00:00|40889.6|40869.6|40932.1|40912.1|40944.6|40924.6|40877.1|40857.1|189
1616576700000|2021-03-24 09:05:00|40934.6|40914.6|40904.6|40884.6|40938.5|40918.5|40902.1|40882.1|134
1616577000000|2021-03-24 09:10:00|40902.1|40882.1|40901|40881|40929.6|40909.6|40899.6|40879.6|210
1616577300000|2021-03-24 09:15:00|40902.1|40882.1|40919.6|40899.6|40919.6|40899.6|40864.6|40844.6|172
1616577600000|2021-03-24 09:20:00|40917.1|40897.1|40899.6|40879.6|40927.1|40907.1|40897.1|40877.1|111
1616577900000|2021-03-24 09:25:00|40901|40881|40932.1|40912.1|40952.1|40932.1|40894.6|40874.6|201
1616578200000|2021-03-24 09:30:00|40934.6|40914.6|40949.6|40929.6|40966|40946|40926|40906|208
1616578500000|2021-03-24 09:35:00|40948.2|40928.2|40967.1|40947.1|40969.6|40949.6|40924.6|40904.6|136
1616578800000|2021-03-24 09:40:00|40964.6|40944.6|40987.1|40967.1|41003.2|40983.2|40964.6|40944.6|182
1616579100000|2021-03-24 09:45:00|40989.6|40969.6|40984.6|40964.6|40997.1|40977.1|40959.6|40939.6|90
1616579400000|2021-03-24 09:50:00|40986|40966|40937.1|40917.1|40994.6|40974.6|40936|40916|76
1616579700000|2021-03-24 09:55:00|40934.6|40914.6|40940.7|40920.7|40962.1|40942.1|40924.6|40904.6|90
1616580000000|2021-03-24 10:00:00|40941.8|40921.8|40937.1|40917.1|40967.1|40947.1|40937.1|40917.1|51
1616580300000|2021-03-24 10:05:00|40939.6|40919.6|40984.6|40964.6|40987.1|40967.1|40937.1|40917.1|143
1616580600000|2021-03-24 10:10:00|40986.8|40966.8|40979.6|40959.6|41007.1|40987.1|40979.6|40959.6|137
1616580900000|2021-03-24 10:15:00|40984.6|40964.6|40992.1|40972.1|40992.1|40972.1|40964.6|40944.6|71
1616581200000|2021-03-24 10:20:00|40994.6|40974.6|40964.6|40944.6|40994.6|40974.6|40949.6|40929.6|59
1616581500000|2021-03-24 10:25:00|40963.2|40943.2|40977.1|40957.1|40979.6|40959.6|40951|40931|78
1616581800000|2021-03-24 10:30:00|40979.6|40959.6|40957.1|40937.1|40984.6|40964.6|40954.6|40934.6|93
1616582100000|2021-03-24 10:35:00|40955.7|40935.7|40934.6|40914.6|40962.1|40942.1|40934.6|40914.6|78
1616582400000|2021-03-24 10:40:00|40932.1|40912.1|40907.1|40887.1|40942.1|40922.1|40907.1|40887.1|97
1616582700000|2021-03-24 10:45:00|40909.6|40889.6|40924.6|40904.6|40934.6|40914.6|40907.1|40887.1|116
1616583000000|2021-03-24 10:50:00|40929.6|40909.6|40893.2|40873.2|40939.6|40919.6|40890.7|40870.7|111
1616583300000|2021-03-24 10:55:00|40894.6|40874.6|40914.6|40894.6|40919.6|40899.6|40884.6|40864.6|75
1616583600000|2021-03-24 11:00:00|40917.1|40897.1|40909.6|40889.6|40919.6|40899.6|40887.1|40867.1|104
1616583900000|2021-03-24 11:05:00|40907.1|40887.1|40962.1|40942.1|40967.1|40947.1|40907.1|40887.1|91
1616584200000|2021-03-24 11:10:00|40964.6|40944.6|40967.1|40947.1|40977.1|40957.1|40942.1|40922.1|63
1616584500000|2021-03-24 11:15:00|40969.6|40949.6|40961|40941|40979.6|40959.6|40959.6|40939.6|81
1616584800000|2021-03-24 11:20:00|40962.1|40942.1|40944.6|40924.6|40964.6|40944.6|40944.6|40924.6|60
1616585100000|2021-03-24 11:25:00|40949.6|40929.6|40926|40906|40959.6|40939.6|40921|40901|144
1616585400000|2021-03-24 11:30:00|40927.1|40907.1|40952.1|40932.1|40954.6|40934.6|40924.6|40904.6|72
1616585700000|2021-03-24 11:35:00|40954.6|40934.6|40969.6|40949.6|40974.6|40954.6|40954.6|40934.6|117
1616586000000|2021-03-24 11:40:00|40984.6|40964.6|40999.6|40979.6|41004.6|40984.6|40984.6|40964.6|150
1616586300000|2021-03-24 11:45:00|41002.1|40982.1|41005.7|40985.7|41005.7|40985.7|40998.2|40978.2|91
1616586600000|2021-03-24 11:50:00|41004.6|40984.6|41027.1|41007.1|41054.6|41034.6|41004.6|40984.6|240
1616586900000|2021-03-24 11:55:00|41029.6|41009.6|41024.6|41004.6|41054.6|41034.6|41020.4|41000.4|192
1616587200000|2021-03-24 12:00:00|41027.1|41007.1|41032.1|41012.1|41048.5|41028.5|41019.3|40999.3|220
1616587500000|2021-03-24 12:05:00|41034.6|41014.6|40994.6|40974.6|41063.5|41043.5|40982.1|40962.1|252
1616587800000|2021-03-24 12:10:00|40996|40976|40970.7|40950.7|41004.6|40984.6|40970.7|40950.7|231
1616588100000|2021-03-24 12:15:00|40971.8|40951.8|40971.5|40951.5|41004.6|40984.6|40969|40949|194
1616588400000|2021-03-24 12:20:00|40969|40949|40924.3|40904.3|40984.3|40964.3|40924.3|40904.3|230
1616588700000|2021-03-24 12:25:00|40919.3|40899.3|40920.4|40900.4|40946.8|40926.8|40911.8|40891.8|155
1616589000000|2021-03-24 12:30:00|40916.8|40896.8|40910.7|40890.7|40931.8|40911.8|40899.3|40879.3|295
1616589300000|2021-03-24 12:35:00|40913.2|40893.2|40884.3|40864.3|40921.8|40901.8|40861.8|40841.8|509
1616589600000|2021-03-24 12:40:00|40881.8|40861.8|40796.8|40776.8|40881.8|40861.8|40794.3|40774.3|418
1616589900000|2021-03-24 12:45:00|40799.3|40779.3|40771.8|40751.8|40819.3|40799.3|40746.5|40726.5|409
1616590200000|2021-03-24 12:50:00|40769.3|40749.3|40729.3|40709.3|40776.8|40756.8|40729.3|40709.3|372
1616590500000|2021-03-24 12:55:00|40730.7|40710.7|40721.8|40701.8|40743.2|40723.2|40696.5|40676.5|598
1616590800000|2021-03-24 13:00:00|40724.3|40704.3|40749.6|40729.6|40754.3|40734.3|40694|40674|851
1616591100000|2021-03-24 13:05:00|40748.2|40728.2|40775.7|40755.7|40786|40766|40748.2|40728.2|421
1616591400000|2021-03-24 13:10:00|40778.2|40758.2|40802.1|40782.1|40817.1|40797.1|40754.6|40734.6|414
1616591700000|2021-03-24 13:15:00|40804.6|40784.6|40769.6|40749.6|40809.6|40789.6|40747.1|40727.1|261
1616592000000|2021-03-24 13:20:00|40767.1|40747.1|40762.1|40742.1|40789.6|40769.6|40754.6|40734.6|186
1616592300000|2021-03-24 13:25:00|40764.6|40744.6|40724.4|40704.4|40767.1|40747.1|40709.4|40689.4|378
1616592600000|2021-03-24 13:30:00|40726.9|40706.9|40795.5|40775.5|40811.9|40791.9|40710.7|40690.7|371
1616592900000|2021-03-24 13:35:00|40793|40773|40784.4|40764.4|40804.4|40784.4|40766.9|40746.9|307
1616593200000|2021-03-24 13:40:00|40781.9|40761.9|40771.9|40751.9|40784.4|40764.4|40741.9|40721.9|227
1616593500000|2021-03-24 13:45:00|40773|40753|40764.4|40744.4|40816.9|40796.9|40761.9|40741.9|316
1616593800000|2021-03-24 13:50:00|40761.9|40741.9|40763|40743|40786.9|40766.9|40711.9|40691.9|495
1616594100000|2021-03-24 13:55:00|40764.1|40744.1|40696.9|40676.9|40781.9|40761.9|40685.5|40665.5|345
1616594400000|2021-03-24 14:00:00|40700.5|40680.5|40729.4|40709.4|40754.4|40734.4|40686.9|40666.9|362
1616594700000|2021-03-24 14:05:00|40728.3|40708.3|40671.9|40651.9|40761.9|40741.9|40666.9|40646.9|369
1616595000000|2021-03-24 14:10:00|40674.7|40654.7|40714.4|40694.4|40733|40713|40663|40643|335
1616595300000|2021-03-24 14:15:00|40715.5|40695.5|40660.5|40640.5|40734.4|40714.4|40656.9|40636.9|337
1616595600000|2021-03-24 14:20:00|40661.9|40641.9|40711.9|40691.9|40729.4|40709.4|40661.9|40641.9|280
1616595900000|2021-03-24 14:25:00|40709.4|40689.4|40766.9|40746.9|40781.9|40761.9|40708|40688|404
1616596200000|2021-03-24 14:30:00|40769.4|40749.4|40714.4|40694.4|40774.4|40754.4|40696.9|40676.9|261
1616596500000|2021-03-24 14:35:00|40711.9|40691.9|40719.4|40699.4|40734.4|40714.4|40698|40678|163
1616596800000|2021-03-24 14:40:00|40720.5|40700.5|40731.9|40711.9|40761.9|40741.9|40715.5|40695.5|199
1616597100000|2021-03-24 14:45:00|40734.4|40714.4|40826.9|40806.9|40826.9|40806.9|40730.5|40710.5|441
1616597400000|2021-03-24 14:50:00|40829.7|40809.7|40841.9|40821.9|40846.9|40826.9|40798|40778|511
1616597700000|2021-03-24 14:55:00|40839.4|40819.4|40861.9|40841.9|40886.9|40866.9|40836.9|40816.9|376
1616598000000|2021-03-24 15:00:00|40864.4|40844.4|40871.9|40851.9|40888.3|40868.3|40828|40808|430
1616598300000|2021-03-24 15:05:00|40875.8|40855.8|40901.9|40881.9|40911.9|40891.9|40851.9|40831.9|301
1616598600000|2021-03-24 15:10:00|40900.5|40880.5|40900.5|40880.5|40946.9|40926.9|40894.4|40874.4|440
1616598900000|2021-03-24 15:15:00|40901.9|40881.9|40859.4|40839.4|40926.9|40906.9|40859.4|40839.4|297
1616599200000|2021-03-24 15:20:00|40856.9|40836.9|40824.4|40804.4|40856.9|40836.9|40809.4|40789.4|225
1616599500000|2021-03-24 15:25:00|40821.9|40801.9|40834.4|40814.4|40838.3|40818.3|40801.9|40781.9|238
1616599800000|2021-03-24 15:30:00|40835.8|40815.8|40790.5|40770.5|40836.9|40816.9|40785.5|40765.5|248
1616600100000|2021-03-24 15:35:00|40788|40768|40775.5|40755.5|40788|40768|40755.5|40735.5|265
1616600400000|2021-03-24 15:40:00|40776.9|40756.9|40751.9|40731.9|40776.9|40756.9|40716.9|40696.9|218
1616600700000|2021-03-24 15:45:00|40755.5|40735.5|40728|40708|40779.4|40759.4|40725.5|40705.5|173
1616601000000|2021-03-24 15:50:00|40726.9|40706.9|40716.9|40696.9|40741.9|40721.9|40714.4|40694.4|203
1616601300000|2021-03-24 15:55:00|40718|40698|40741.9|40721.9|40748|40728|40705.5|40685.5|198
1616601600000|2021-03-24 16:00:00|40743.3|40723.3|40759.4|40739.4|40763.3|40743.3|40728|40708|168
1616601900000|2021-03-24 16:05:00|40758|40738|40795.5|40775.5|40801.9|40781.9|40749.4|40729.4|196
1616602200000|2021-03-24 16:10:00|40796.9|40776.9|40759.4|40739.4|40807.2|40787.2|40756.9|40736.9|171
1616602500000|2021-03-24 16:15:00|40756.9|40736.9|40746.9|40726.9|40766.9|40746.9|40741.9|40721.9|150
1616602800000|2021-03-24 16:20:00|40741.9|40721.9|40783|40763|40783|40763|40741.9|40721.9|111
1616603100000|2021-03-24 16:25:00|40781.9|40761.9|40830.8|40810.8|40830.8|40810.8|40776.9|40756.9|170
1616603400000|2021-03-24 16:30:00|40831.9|40811.9|40811.9|40791.9|40840.8|40820.8|40798|40778|224
1616603700000|2021-03-24 16:35:00|40813.3|40793.3|40819.4|40799.4|40849.4|40829.4|40810.5|40790.5|242
1616604000000|2021-03-24 16:40:00|40818.3|40798.3|40759.4|40739.4|40818.3|40798.3|40759.4|40739.4|390
1616604300000|2021-03-24 16:45:00|40758.3|40738.3|40731.9|40711.9|40761.9|40741.9|40709.4|40689.4|360
1616604600000|2021-03-24 16:50:00|40733.3|40713.3|40691.9|40671.9|40735.5|40715.5|40679.2|40659.2|307
1616604900000|2021-03-24 16:55:00|40690.5|40670.5|40674.2|40654.2|40693|40673|40659.2|40639.2|939
1616605200000|2021-03-24 17:00:00|40672.8|40652.8|40619.2|40599.2|40674.2|40654.2|40616.7|40596.7|581
1616605500000|2021-03-24 17:05:00|40624.2|40604.2|40579.2|40559.2|40625.5|40605.5|40575.3|40555.3|271
1616605800000|2021-03-24 17:10:00|40576.7|40556.7|40539.2|40519.2|40589.2|40569.2|40531.4|40511.4|1010
1616606100000|2021-03-24 17:15:00|40537.8|40517.8|40441.4|40421.4|40537.8|40517.8|40438.9|40418.9|514
1616606400000|2021-03-24 17:20:00|40438.9|40418.9|40398.9|40378.9|40452.5|40432.5|40394.2|40374.2|339
1616606700000|2021-03-24 17:25:00|40396.4|40376.4|40451.4|40431.4|40451.4|40431.4|40366.4|40346.4|443
1616607000000|2021-03-24 17:30:00|40448.9|40428.9|40472.8|40452.8|40476.4|40456.4|40442.5|40422.5|165
1616607300000|2021-03-24 17:35:00|40473.9|40453.9|40463.9|40443.9|40496.4|40476.4|40463.9|40443.9|110
1616607600000|2021-03-24 17:40:00|40465.3|40445.3|40376.4|40356.4|40466.4|40446.4|40371.4|40351.4|251
1616607900000|2021-03-24 17:45:00|40377.8|40357.8|40411.4|40391.4|40426.4|40406.4|40362.8|40342.8|250
1616608200000|2021-03-24 17:50:00|40410.3|40390.3|40421.4|40401.4|40446.4|40426.4|40407.8|40387.8|123
1616608500000|2021-03-24 17:55:00|40420|40400|40376.4|40356.4|40420|40400|40373.9|40353.9|176
1616608800000|2021-03-24 18:00:00|40377.8|40357.8|40366.4|40346.4|40377.8|40357.8|40348.9|40328.9|181
1616609100000|2021-03-24 18:05:00|40365.3|40345.3|40391.4|40371.4|40392.8|40372.8|40358.9|40338.9|124
1616609400000|2021-03-24 18:10:00|40390.3|40370.3|40358.9|40338.9|40390.3|40370.3|40341.4|40321.4|143
1616609700000|2021-03-24 18:15:00|40361.4|40341.4|40422.8|40402.8|40422.8|40402.8|40345.3|40325.3|182
1616610000000|2021-03-24 18:20:00|40421.4|40401.4|40433.9|40413.9|40438.9|40418.9|40408.9|40388.9|171
1616610300000|2021-03-24 18:25:00|40436.4|40416.4|40371.4|40351.4|40438.9|40418.9|40371.4|40351.4|142
1616610600000|2021-03-24 18:30:00|40370|40350|40351.4|40331.4|40370|40350|40301.4|40281.4|243
1616610900000|2021-03-24 18:35:00|40348.9|40328.9|40331.4|40311.4|40361.4|40341.4|40321.4|40301.4|105
1616611200000|2021-03-24 18:40:00|40330|40310|40318.9|40298.9|40335.3|40315.3|40301.4|40281.4|143
1616611500000|2021-03-24 18:45:00|40315|40295|40365.3|40345.3|40369.2|40349.2|40315|40295|154
1616611800000|2021-03-24 18:50:00|40362.5|40342.5|40322.8|40302.8|40368.9|40348.9|40322.8|40302.8|90
1616612100000|2021-03-24 18:55:00|40321.4|40301.4|40331.4|40311.4|40358.9|40338.9|40318.9|40298.9|111
1616612400000|2021-03-24 19:00:00|40330|40310|40332.8|40312.8|40335.3|40315.3|40311.4|40291.4|96
1616612700000|2021-03-24 19:05:00|40331.4|40311.4|40326.4|40306.4|40348.9|40328.9|40323.9|40303.9|60
1616613000000|2021-03-24 19:10:00|40328.9|40308.9|40318.9|40298.9|40336.4|40316.4|40311.4|40291.4|63
1616613300000|2021-03-24 19:15:00|40322.8|40302.8|40346.4|40326.4|40348.9|40328.9|40316.4|40296.4|74
1616613600000|2021-03-24 19:20:00|40343.9|40323.9|40321.4|40301.4|40346.4|40326.4|40312.8|40292.8|88
1616613900000|2021-03-24 19:25:00|40320.3|40300.3|40311.4|40291.4|40321.4|40301.4|40298.9|40278.9|65
1616614200000|2021-03-24 19:30:00|40313.9|40293.9|40271.5|40251.5|40313.9|40293.9|40270.1|40250.1|129
1616614500000|2021-03-24 19:35:00|40272.8|40252.8|40259|40239|40276.5|40256.5|40252.6|40232.6|124
1616614800000|2021-03-24 19:40:00|40260.3|40240.3|40254|40234|40261.5|40241.5|40246.5|40226.5|112
1616615100000|2021-03-24 19:45:00|40251.5|40231.5|40280.1|40260.1|40284|40264|40251.5|40231.5|131
1616615400000|2021-03-24 19:50:00|40281.5|40261.5|40251.5|40231.5|40281.5|40261.5|40251.5|40231.5|119
1616615700000|2021-03-24 19:55:00|40254|40234|40229|40209|40254|40234|40229|40209|194
1616616000000|2021-03-24 20:00:00|40230.3|40210.3|40266.5|40246.5|40266.5|40246.5|40218.7|40198.7|157
1616616300000|2021-03-24 20:05:00|40262.9|40242.9|40289|40269|40289|40269|40261.5|40241.5|81
1616616600000|2021-03-24 20:10:00|40290.4|40270.4|40305.4|40285.4|40305.4|40285.4|40290.4|40270.4|60
1616616900000|2021-03-24 20:15:00|40306.5|40286.5|40334|40314|40339|40319|40306.5|40286.5|74
1616617200000|2021-03-24 20:20:00|40336.5|40316.5|40336.5|40316.5|40339|40319|40331.5|40311.5|46
1616617500000|2021-03-24 20:25:00|40340.1|40320.1|40329|40309|40342.6|40322.6|40324|40304|32
1616617800000|2021-03-24 20:30:00|40324|40304|40315.4|40295.4|40324|40304|40315.4|40295.4|34
1616618100000|2021-03-24 20:35:00|40316.5|40296.5|40314|40294|40316.5|40296.5|40310.4|40290.4|42
1616618400000|2021-03-24 20:40:00|40311.5|40291.5|40311.5|40291.5|40316.5|40296.5|40311.5|40291.5|18
1616618700000|2021-03-24 20:45:00|40316.5|40296.5|40299|40279|40316.5|40296.5|40296.5|40276.5|101
1616619000000|2021-03-24 20:50:00|40300.1|40280.1|40296.5|40276.5|40306.5|40286.5|40296.5|40276.5|30
1616619300000|2021-03-24 20:55:00|40290.4|40270.4|40301.5|40281.5|40301.5|40281.5|40271.5|40251.5|115
1616623200000|2021-03-24 22:00:00|40300.1|40280.1|40324|40304|40326.5|40306.5|40279|40259|97
1616623500000|2021-03-24 22:05:00|40319|40299|40307.9|40287.9|40319|40299|40296.5|40276.5|35
1616623800000|2021-03-24 22:10:00|40311.5|40291.5|40325.4|40305.4|40325.4|40305.4|40306.5|40286.5|40
1616624100000|2021-03-24 22:15:00|40321.5|40301.5|40256.5|40236.5|40326.5|40306.5|40256.5|40236.5|65
1616624400000|2021-03-24 22:20:00|40253.2|40233.2|40224|40204|40253.2|40233.2|40221.5|40201.5|39
1616624700000|2021-03-24 22:25:00|40222.7|40202.7|40259.3|40239.3|40259.3|40239.3|40221.5|40201.5|50
1616625000000|2021-03-24 22:30:00|40260.4|40240.4|40279|40259|40280.4|40260.4|40251.5|40231.5|44
1616625300000|2021-03-24 22:35:00|40275.4|40255.4|40284|40264|40284|40264|40275.4|40255.4|30
1616625600000|2021-03-24 22:40:00|40286.5|40266.5|40289|40269|40289|40269|40286.5|40266.5|14
1616625900000|2021-03-24 22:45:00|40287.7|40267.7|40291.6|40271.6|40291.6|40271.6|40284|40264|12
1616626200000|2021-03-24 22:50:00|40294.1|40274.1|40294.1|40274.1|40299.1|40279.1|40291.6|40271.6|13
1616626500000|2021-03-24 22:55:00|40295.4|40275.4|40291.6|40271.6|40301.6|40281.6|40287.9|40267.9|27
1616626800000|2021-03-24 23:00:00|40292.7|40272.7|40321.6|40301.6|40321.6|40301.6|40291.6|40271.6|56
1616627100000|2021-03-24 23:05:00|40322.9|40302.9|40339.1|40319.1|40339.1|40319.1|40319.1|40299.1|63
1616627400000|2021-03-24 23:10:00|40336.6|40316.6|40331.6|40311.6|40336.6|40316.6|40326.6|40306.6|21
1616627700000|2021-03-24 23:15:00|40326.6|40306.6|40326.6|40306.6|40326.6|40306.6|40311.6|40291.6|43
1616628000000|2021-03-24 23:20:00|40327.9|40307.9|40319.1|40299.1|40329.1|40309.1|40317.7|40297.7|41
1616628300000|2021-03-24 23:25:00|40317.7|40297.7|40334.1|40314.1|40336.6|40316.6|40315.2|40295.2|52
1616628600000|2021-03-24 23:30:00|40331.6|40311.6|40310.2|40290.2|40334.1|40314.1|40306.6|40286.6|31
1616628900000|2021-03-24 23:35:00|40311.6|40291.6|40335.2|40315.2|40336.6|40316.6|40311.6|40291.6|37
1616629200000|2021-03-24 23:40:00|40334.1|40314.1|40310.5|40290.5|40341.6|40321.6|40310.5|40290.5|63
1616629500000|2021-03-24 23:45:00|40306.6|40286.6|40296.6|40276.6|40308|40288|40296.6|40276.6|95
1616629800000|2021-03-24 23:50:00|40299.1|40279.1|40281.6|40261.6|40299.1|40279.1|40272.7|40252.7|137
1616630100000|2021-03-24 23:55:00|40280.5|40260.5|40273|40253|40281.6|40261.6|40266.6|40246.6|70
1616630400000|2021-03-25 00:00:00|40275.5|40255.5|40263|40243|40276.6|40256.6|40256.6|40236.6|151
1616630700000|2021-03-25 00:05:00|40260.5|40240.5|40266.6|40246.6|40275.5|40255.5|40249.1|40229.1|99
1616631000000|2021-03-25 00:10:00|40271.6|40251.6|40246.6|40226.6|40271.6|40251.6|40236.6|40216.6|87
1616631300000|2021-03-25 00:15:00|40249.1|40229.1|40304.1|40284.1|40304.1|40284.1|40246.6|40226.6|89
1616631600000|2021-03-25 00:20:00|40301.6|40281.6|40291.6|40271.6|40304.1|40284.1|40284.1|40264.1|58
1616631900000|2021-03-25 00:25:00|40290.2|40270.2|40308|40288|40314.1|40294.1|40281.6|40261.6|71
1616632200000|2021-03-25 00:30:00|40306.6|40286.6|40276.6|40256.6|40309.4|40289.4|40276.6|40256.6|67
1616632500000|2021-03-25 00:35:00|40275.2|40255.2|40335.2|40315.2|40341.6|40321.6|40270.2|40250.2|228
1616632800000|2021-03-25 00:40:00|40333.9|40313.9|40349.1|40329.1|40374.1|40354.1|40319.1|40299.1|169
1616633100000|2021-03-25 00:45:00|40346.6|40326.6|40375.2|40355.2|40375.2|40355.2|40346.6|40326.6|114
1616633400000|2021-03-25 00:50:00|40371.6|40351.6|40396.6|40376.6|40396.6|40376.6|40371.6|40351.6|214
1616633700000|2021-03-25 00:55:00|40397.7|40377.7|40426.6|40406.6|40426.6|40406.6|40396.6|40376.6|297
1616634000000|2021-03-25 01:00:00|40423.9|40403.9|40456.6|40436.6|40481.6|40461.6|40390.2|40370.2|1034
1616634300000|2021-03-25 01:05:00|40454.1|40434.1|40407.7|40387.7|40480.2|40460.2|40407.7|40387.7|326
1616634600000|2021-03-25 01:10:00|40408.9|40388.9|40354.1|40334.1|40425.5|40405.5|40350.2|40330.2|414
1616634900000|2021-03-25 01:15:00|40355.3|40335.3|40411.6|40391.6|40419.1|40399.1|40336.6|40316.6|300
1616635200000|2021-03-25 01:20:00|40410.3|40390.3|40375.5|40355.5|40421.6|40401.6|40369.1|40349.1|238
1616635500000|2021-03-25 01:25:00|40376.6|40356.6|40384.1|40364.1|40409.1|40389.1|40374.1|40354.1|112
1616635800000|2021-03-25 01:30:00|40382.8|40362.8|40368|40348|40409.1|40389.1|40346.6|40326.6|316
1616636100000|2021-03-25 01:35:00|40366.6|40346.6|40326.6|40306.6|40366.6|40346.6|40286.6|40266.6|376
1616636400000|2021-03-25 01:40:00|40329.1|40309.1|40414.1|40394.1|40426.6|40406.6|40319.1|40299.1|305
1616636700000|2021-03-25 01:45:00|40413|40393|40374.1|40354.1|40414.1|40394.1|40361.6|40341.6|172
1616637000000|2021-03-25 01:50:00|40371.6|40351.6|40358|40338|40400.3|40380.3|40356.6|40336.6|130
1616637300000|2021-03-25 01:55:00|40356.6|40336.6|40219.1|40199.1|40365.5|40345.5|40185.5|40165.5|684
1616637600000|2021-03-25 02:00:00|40216.6|40196.6|40274.2|40254.2|40284.2|40264.2|40153.9|40133.9|554
1616637900000|2021-03-25 02:05:00|40271.7|40251.7|40271.7|40251.7|40319.2|40299.2|40270.3|40250.3|273
1616638200000|2021-03-25 02:10:00|40274.2|40254.2|40276.7|40256.7|40299.2|40279.2|40246.7|40226.7|185
1616638500000|2021-03-25 02:15:00|40279.2|40259.2|40286.7|40266.7|40299.2|40279.2|40271.7|40251.7|76
1616638800000|2021-03-25 02:20:00|40289.2|40269.2|40311.7|40291.7|40346.7|40326.7|40289.2|40269.2|174
1616639100000|2021-03-25 02:25:00|40313|40293|40296.7|40276.7|40316.7|40296.7|40277.8|40257.8|98
1616639400000|2021-03-25 02:30:00|40298|40278|40259.2|40239.2|40311.7|40291.7|40256.7|40236.7|210
1616639700000|2021-03-25 02:35:00|40261.7|40241.7|40261.7|40241.7|40266.7|40246.7|40236.7|40216.7|114
1616640000000|2021-03-25 02:40:00|40259.2|40239.2|40259.2|40239.2|40284.2|40264.2|40249.2|40229.2|91
1616640300000|2021-03-25 02:45:00|40257.8|40237.8|40239.2|40219.2|40289.2|40269.2|40236.7|40216.7|119
1616640600000|2021-03-25 02:50:00|40236.7|40216.7|40236.7|40216.7|40241.7|40221.7|40211.7|40191.7|185
1616640900000|2021-03-25 02:55:00|40234.2|40214.2|40284.2|40264.2|40286.7|40266.7|40231.7|40211.7|94
1616641200000|2021-03-25 03:00:00|40285.6|40265.6|40181.7|40161.7|40289.2|40269.2|40178.1|40158.1|155
1616641500000|2021-03-25 03:05:00|40180.6|40160.6|40166.7|40146.7|40181.7|40161.7|40146.7|40126.7|229
1616641800000|2021-03-25 03:10:00|40164.2|40144.2|40176.7|40156.7|40193.9|40173.9|40161.7|40141.7|142
1616642100000|2021-03-25 03:15:00|40175.3|40155.3|40204.2|40184.2|40204.2|40184.2|40162.8|40142.8|151
1616642400000|2021-03-25 03:20:00|40203.1|40183.1|40236.7|40216.7|40239.2|40219.2|40176.7|40156.7|151
1616642700000|2021-03-25 03:25:00|40238.1|40218.1|40204.2|40184.2|40251.7|40231.7|40189.2|40169.2|175
1616643000000|2021-03-25 03:30:00|40202.8|40182.8|40201.7|40181.7|40226.7|40206.7|40195.3|40175.3|86
1616643300000|2021-03-25 03:35:00|40203.1|40183.1|40194.2|40174.2|40221.7|40201.7|40191.7|40171.7|67
1616643600000|2021-03-25 03:40:00|40195.3|40175.3|40241.7|40221.7|40244.2|40224.2|40189.2|40169.2|101
1616643900000|2021-03-25 03:45:00|40236.7|40216.7|40257.8|40237.8|40257.8|40237.8|40221.7|40201.7|106
1616644200000|2021-03-25 03:50:00|40261.7|40241.7|40255.3|40235.3|40264.2|40244.2|40241.7|40221.7|54
1616644500000|2021-03-25 03:55:00|40259.2|40239.2|40251.7|40231.7|40269.2|40249.2|40249.2|40229.2|31
1616644800000|2021-03-25 04:00:00|40250.3|40230.3|40226.7|40206.7|40255.6|40235.6|40226.7|40206.7|57
1616645100000|2021-03-25 04:05:00|40229.2|40209.2|40235.3|40215.3|40235.6|40215.6|40222.8|40202.8|36
1616645400000|2021-03-25 04:10:00|40236.7|40216.7|40246.7|40226.7|40246.7|40226.7|40235.3|40215.3|37
1616645700000|2021-03-25 04:15:00|40249.2|40229.2|40227.8|40207.8|40255.3|40235.3|40227.8|40207.8|106
1616646000000|2021-03-25 04:20:00|40230.3|40210.3|40241.7|40221.7|40241.7|40221.7|40224.2|40204.2|28
1616646300000|2021-03-25 04:25:00|40240.4|40220.4|40231.7|40211.7|40241.7|40221.7|40227.9|40207.9|34
1616646600000|2021-03-25 04:30:00|40230.6|40210.6|40211.7|40191.7|40231.7|40211.7|40211.7|40191.7|73
1616646900000|2021-03-25 04:35:00|40212.9|40192.9|40187.9|40167.9|40212.9|40192.9|40177.9|40157.9|69
1616647200000|2021-03-25 04:40:00|40189|40169|40191.7|40171.7|40197.9|40177.9|40189|40169|53
1616647500000|2021-03-25 04:45:00|40190.4|40170.4|40177.9|40157.9|40191.7|40171.7|40176.7|40156.7|62
1616647800000|2021-03-25 04:50:00|40176.5|40156.5|40177.9|40157.9|40181.7|40161.7|40174|40154|40
1616648100000|2021-03-25 04:55:00|40179|40159|40174|40154|40182.9|40162.9|40172.9|40152.9|34
1616648400000|2021-03-25 05:00:00|40172.9|40152.9|40205.4|40185.4|40205.4|40185.4|40169|40149|96
1616648700000|2021-03-25 05:05:00|40204.2|40184.2|40210.4|40190.4|40216.7|40196.7|40187.9|40167.9|79
1616649000000|2021-03-25 05:10:00|40209|40189|40202.9|40182.9|40212.9|40192.9|40195.4|40175.4|67
1616649300000|2021-03-25 05:15:00|40200.4|40180.4|40205.4|40185.4|40212.9|40192.9|40200.4|40180.4|58
1616649600000|2021-03-25 05:20:00|40207.9|40187.9|40210.4|40190.4|40212.9|40192.9|40196.3|40176.3|38
1616649900000|2021-03-25 05:25:00|40207.9|40187.9|40232.9|40212.9|40241.8|40221.8|40201.5|40181.5|59
1616650200000|2021-03-25 05:30:00|40231.8|40211.8|40176.5|40156.5|40267.9|40247.9|40166.5|40146.5|328
1616650500000|2021-03-25 05:35:00|40180.4|40160.4|40107.9|40087.9|40207.9|40187.9|40100.4|40080.4|297
1616650800000|2021-03-25 05:40:00|40106.5|40086.5|40005.2|39985.2|40106.5|40086.5|39995.2|39975.2|543
1616651100000|2021-03-25 05:45:00|40007.7|39987.7|39982.9|39962.9|40044.3|40024.3|39975.4|39955.4|527
1616651400000|2021-03-25 05:50:00|39981.8|39961.8|39982.9|39962.9|40020.4|40000.4|39965.4|39945.4|344
1616651700000|2021-03-25 05:55:00|39986.5|39966.5|40004|39984|40029|40009|39985.4|39965.4|252
1616652000000|2021-03-25 06:00:00|40001.5|39981.5|40039|40019|40039|40019|39962.7|39942.7|368
1616652300000|2021-03-25 06:05:00|40036.5|40016.5|40046.5|40026.5|40059|40039|40019|39999|238
1616652600000|2021-03-25 06:10:00|40047.9|40027.9|40074|40054|40074|40054|40019|39999|202
1616652900000|2021-03-25 06:15:00|40075.2|40055.2|40145.4|40125.4|40157.9|40137.9|40049|40029|370
1616653200000|2021-03-25 06:20:00|40142.9|40122.9|40091.6|40071.6|40162.9|40142.9|40091.6|40071.6|174
1616653500000|2021-03-25 06:25:00|40086.6|40066.6|40041.6|40021.6|40101.6|40081.6|40039.1|40019.1|127
1616653800000|2021-03-25 06:30:00|40039.1|40019.1|40002.7|39982.7|40051.6|40031.6|40001.6|39981.6|209
1616654100000|2021-03-25 06:35:00|40005.2|39985.2|40024.1|40004.1|40081.6|40061.6|40005.2|39985.2|160
1616654400000|2021-03-25 06:40:00|40022.7|40002.7|40009.1|39989.1|40054.1|40034.1|40009.1|39989.1|122
1616654700000|2021-03-25 06:45:00|40007.7|39987.7|39976.6|39956.6|40016.6|39996.6|39966.3|39946.3|186
1616655000000|2021-03-25 06:50:00|39979.1|39959.1|39956.6|39936.6|39986.6|39966.6|39919.1|39899.1|262
1616655300000|2021-03-25 06:55:00|39957.9|39937.9|39960.4|39940.4|39966.6|39946.6|39932.7|39912.7|159
1616655600000|2021-03-25 07:00:00|39961.6|39941.6|39974.1|39954.1|39996.6|39976.6|39946.6|39926.6|274
1616655900000|2021-03-25 07:05:00|39976.6|39956.6|40009.1|39989.1|40010.4|39990.4|39976.6|39956.6|162
1616656200000|2021-03-25 07:10:00|40007.9|39987.9|39969.1|39949.1|40014.1|39994.1|39954.1|39934.1|122
1616656500000|2021-03-25 07:15:00|39967.7|39947.7|39944.1|39924.1|39967.7|39947.7|39931.4|39911.4|157
1616656800000|2021-03-25 07:20:00|39949.1|39929.1|39991.6|39971.6|39994.1|39974.1|39946.6|39926.6|115
1616657100000|2021-03-25 07:25:00|39990.4|39970.4|39989.1|39969.1|40009.1|39989.1|39986.6|39966.6|93
1616657400000|2021-03-25 07:30:00|39987.7|39967.7|39979.1|39959.1|39987.7|39967.7|39954.1|39934.1|66
1616657700000|2021-03-25 07:35:00|39976.6|39956.6|39979.1|39959.1|39986.6|39966.6|39954.1|39934.1|88
1616658000000|2021-03-25 07:40:00|39980.5|39960.5|40001.6|39981.6|40001.6|39981.6|39974.1|39954.1|106
1616658300000|2021-03-25 07:45:00|39999.1|39979.1|39979.1|39959.1|40009.1|39989.1|39964.1|39944.1|112
1616658600000|2021-03-25 07:50:00|39981.6|39961.6|39966.6|39946.6|39984.1|39964.1|39966.4|39946.4|48
1616658900000|2021-03-25 07:55:00|39965.2|39945.2|39971.6|39951.6|39976.6|39956.6|39941.6|39921.6|118
1616659200000|2021-03-25 08:00:00|39974.1|39954.1|39902.7|39882.7|39974.1|39954.1|39859.1|39839.1|454
1616659500000|2021-03-25 08:05:00|39903.9|39883.9|39938.9|39918.9|39941.4|39921.4|39898.9|39878.9|368
1616659800000|2021-03-25 08:10:00|39937.5|39917.5|39873.7|39853.7|39940|39920|39873.7|39853.7|228
1616660100000|2021-03-25 08:15:00|39876.2|39856.2|39793.9|39773.9|39880|39860|39784.8|39764.8|349
1616660400000|2021-03-25 08:20:00|39791.4|39771.4|39662.8|39642.8|39813.9|39793.9|39653.9|39633.9|756
1616660700000|2021-03-25 08:25:00|39663.9|39643.9|39683.9|39663.9|39706.4|39686.4|39623.9|39603.9|445
1616661000000|2021-03-25 08:30:00|39682.5|39662.5|39656.4|39636.4|39718.9|39698.9|39656.4|39636.4|285
1616661300000|2021-03-25 08:35:00|39651.4|39631.4|39658.9|39638.9|39673.9|39653.9|39616.4|39596.4|382
1616661600000|2021-03-25 08:40:00|39656.4|39636.4|39688.7|39668.7|39688.7|39668.7|39561.4|39541.4|367
1616661900000|2021-03-25 08:45:00|39686.2|39666.2|39755|39735|39755|39735|39671.2|39651.2|222
1616662200000|2021-03-25 08:50:00|39756.2|39736.2|39801.4|39781.4|39811.2|39791.2|39728.7|39708.7|302
1616662500000|2021-03-25 08:55:00|39798.9|39778.9|39718.7|39698.7|39798.9|39778.9|39679.8|39659.8|276
1616662800000|2021-03-25 09:00:00|39719.8|39699.8|39646.2|39626.2|39719.8|39699.8|39617.6|39597.6|268
1616663100000|2021-03-25 09:05:00|39648.7|39628.7|39732.6|39712.6|39741.4|39721.4|39648.7|39628.7|130
1616663400000|2021-03-25 09:10:00|39733.9|39713.9|39786.4|39766.4|39790.3|39770.3|39721.4|39701.4|145
1616663700000|2021-03-25 09:15:00|39783.9|39763.9|39825.1|39805.1|39841.4|39821.4|39768.9|39748.9|236
1616664000000|2021-03-25 09:20:00|39826.4|39806.4|39798.9|39778.9|39831.4|39811.4|39761.2|39741.2|181
1616664300000|2021-03-25 09:25:00|39801.4|39781.4|39811.4|39791.4|39817.8|39797.8|39776.4|39756.4|122
1616664600000|2021-03-25 09:30:00|39810.1|39790.1|39766.4|39746.4|39810.1|39790.1|39758.9|39738.9|129
1616664900000|2021-03-25 09:35:00|39763.9|39743.9|39718.9|39698.9|39768.9|39748.9|39713.9|39693.9|200
1616665200000|2021-03-25 09:40:00|39716.4|39696.4|39741.4|39721.4|39741.4|39721.4|39683.9|39663.9|131
1616665500000|2021-03-25 09:45:00|39743.9|39723.9|39783.9|39763.9|39798.9|39778.9|39743.9|39723.9|152
1616665800000|2021-03-25 09:50:00|39786.4|39766.4|39819|39799|39824.2|39804.2|39773.9|39753.9|140
1616666100000|2021-03-25 09:55:00|39821.5|39801.5|39811.5|39791.5|39836.5|39816.5|39809|39789|112
1616666400000|2021-03-25 10:00:00|39806.5|39786.5|39841.5|39821.5|39854|39834|39806.5|39786.5|154
1616666700000|2021-03-25 10:05:00|39842.8|39822.8|39824|39804|39851.5|39831.5|39821.2|39801.2|115
1616667000000|2021-03-25 10:10:00|39826.7|39806.7|39811.5|39791.5|39831.5|39811.5|39811.5|39791.5|69
1616667300000|2021-03-25 10:15:00|39814|39794|39789|39769|39820.3|39800.3|39771.5|39751.5|101
1616667600000|2021-03-25 10:20:00|39791.5|39771.5|39841.5|39821.5|39844|39824|39791.5|39771.5|109
1616667900000|2021-03-25 10:25:00|39844|39824|39866.5|39846.5|39876.5|39856.5|39842.8|39822.8|109
1616668200000|2021-03-25 10:30:00|39861.5|39841.5|39831.7|39811.7|39861.5|39841.5|39797.8|39777.8|139
1616668500000|2021-03-25 10:35:00|39830.3|39810.3|39791.5|39771.5|39841.5|39821.5|39779|39759|129
1616668800000|2021-03-25 10:40:00|39790.3|39770.3|39789|39769|39799|39779|39771.5|39751.5|119
1616669100000|2021-03-25 10:45:00|39790.3|39770.3|39754|39734|39790.3|39770.3|39738.8|39718.8|101
1616669400000|2021-03-25 10:50:00|39755.3|39735.3|39794|39774|39801.5|39781.5|39742.8|39722.8|90
1616669700000|2021-03-25 10:55:00|39789|39769|39806.5|39786.5|39806.7|39786.7|39789|39769|52
1616670000000|2021-03-25 11:00:00|39802.8|39782.8|39816.5|39796.5|39824|39804|39796.5|39776.5|104
1616670300000|2021-03-25 11:05:00|39815.1|39795.1|39824|39804|39826.5|39806.5|39792.9|39772.9|74
1616670600000|2021-03-25 11:10:00|39822.6|39802.6|39827.6|39807.6|39841.5|39821.5|39806.5|39786.5|48
1616670900000|2021-03-25 11:15:00|39826.3|39806.3|39799|39779|39832.9|39812.9|39795.4|39775.4|71
1616671200000|2021-03-25 11:20:00|39800.4|39780.4|39786.5|39766.5|39811.5|39791.5|39786.5|39766.5|71
1616671500000|2021-03-25 11:25:00|39784|39764|39786.5|39766.5|39805.4|39785.4|39761.5|39741.5|119
1616671800000|2021-03-25 11:30:00|39789|39769|39762.9|39742.9|39791.5|39771.5|39756.5|39736.5|173
1616672100000|2021-03-25 11:35:00|39764.2|39744.2|39776.5|39756.5|39797.9|39777.9|39759|39739|190
1616672400000|2021-03-25 11:40:00|39774|39754|39762.9|39742.9|39776.5|39756.5|39759|39739|160
1616672700000|2021-03-25 11:45:00|39765.4|39745.4|39749|39729|39774|39754|39736.5|39716.5|170
1616673000000|2021-03-25 11:50:00|39746.5|39726.5|39689|39669|39755.4|39735.4|39664|39644|293
1616673300000|2021-03-25 11:55:00|39687.7|39667.7|39655.4|39635.4|39714|39694|39639|39619|231
1616673600000|2021-03-25 12:00:00|39659|39639|39716.5|39696.5|39736.5|39716.5|39621.5|39601.5|372
1616673900000|2021-03-25 12:05:00|39714|39694|39790.4|39770.4|39790.4|39770.4|39690.2|39670.2|258
1616674200000|2021-03-25 12:10:00|39789|39769|39889.3|39869.3|39902.9|39882.9|39786.5|39766.5|716
1616674500000|2021-03-25 12:15:00|39886.8|39866.8|39834|39814|39925.6|39905.6|39834|39814|537
1616674800000|2021-03-25 12:20:00|39836.5|39816.5|39820.6|39800.6|39871.5|39851.5|39791.5|39771.5|390
1616675100000|2021-03-25 12:25:00|39819.3|39799.3|39778.1|39758.1|39819.3|39799.3|39699.3|39679.3|390
1616675400000|2021-03-25 12:30:00|39776.8|39756.8|39859.3|39839.3|39863.1|39843.1|39755.6|39735.6|714
1616675700000|2021-03-25 12:35:00|39857.9|39837.9|39747.9|39727.9|39857.9|39837.9|39742.9|39722.9|399
1616676000000|2021-03-25 12:40:00|39746.6|39726.6|39595.4|39575.4|39749.3|39729.3|39595.4|39575.4|747
1616676300000|2021-03-25 12:45:00|39592.9|39572.9|39510.4|39490.4|39627.9|39607.9|39482.9|39462.9|911
1616676600000|2021-03-25 12:50:00|39511.8|39491.8|39539.3|39519.3|39570.4|39550.4|39505.4|39485.4|797
1616676900000|2021-03-25 12:55:00|39536.8|39516.8|39596.8|39576.8|39620.6|39600.6|39459.1|39439.1|864
1616677200000|2021-03-25 13:00:00|39592.9|39572.9|39731.6|39711.6|39750.4|39730.4|39547.9|39527.9|1408
1616677500000|2021-03-25 13:05:00|39732.9|39712.9|39629.1|39609.1|39739.1|39719.1|39596.4|39576.4|756
1616677800000|2021-03-25 13:10:00|39626.6|39606.6|39656.6|39636.6|39709.1|39689.1|39618.9|39598.9|512
1616678100000|2021-03-25 13:15:00|39659.1|39639.1|39771.6|39751.6|39774.1|39754.1|39636.6|39616.6|627
1616678400000|2021-03-25 13:20:00|39770.2|39750.2|39816.6|39796.6|39821.6|39801.6|39750.2|39730.2|649
1616678700000|2021-03-25 13:25:00|39819.1|39799.1|39814.1|39794.1|39865.4|39845.4|39804.1|39784.1|596
1616679000000|2021-03-25 13:30:00|39811.4|39791.4|39767.7|39747.7|39822.9|39802.9|39743.9|39723.9|901
1616679300000|2021-03-25 13:35:00|39765.2|39745.2|39727.7|39707.7|39769.1|39749.1|39696.6|39676.6|980
1616679600000|2021-03-25 13:40:00|39730.4|39710.4|39836.6|39816.6|39857.9|39837.9|39730.4|39710.4|493
1616679900000|2021-03-25 13:45:00|39837.7|39817.7|39881.6|39861.6|39924.1|39904.1|39806.6|39786.6|572
1616680200000|2021-03-25 13:50:00|39875.2|39855.2|39764.3|39744.3|39875.2|39855.2|39763.2|39743.2|1130
1616680500000|2021-03-25 13:55:00|39766.8|39746.8|39736.8|39716.8|39784.3|39764.3|39699.3|39679.3|619
1616680800000|2021-03-25 14:00:00|39735.5|39715.5|39851.8|39831.8|39859.3|39839.3|39721.8|39701.8|472
1616681100000|2021-03-25 14:05:00|39849.3|39829.3|39850.5|39830.5|39859.3|39839.3|39763|39743|362
1616681400000|2021-03-25 14:10:00|39851.8|39831.8|39864.3|39844.3|39894.3|39874.3|39801.8|39781.8|459
1616681700000|2021-03-25 14:15:00|39865.7|39845.7|39822|39802|39868|39848|39778|39758|446
1616682000000|2021-03-25 14:20:00|39823.4|39803.4|39818.2|39798.2|39855.7|39835.7|39807|39787|328
1616682300000|2021-03-25 14:25:00|39819.5|39799.5|39779.3|39759.3|39853.2|39833.2|39774.3|39754.3|324
1616682600000|2021-03-25 14:30:00|39781.8|39761.8|39722|39702|39784.3|39764.3|39676.8|39656.8|582
1616682900000|2021-03-25 14:35:00|39719.3|39699.3|39763.2|39743.2|39797|39777|39670.7|39650.7|532
1616683200000|2021-03-25 14:40:00|39764.3|39744.3|39679.3|39659.3|39765.7|39745.7|39669.1|39649.1|317
1616683500000|2021-03-25 14:45:00|39680.5|39660.5|39640.7|39620.7|39710.7|39690.7|39624.3|39604.3|544
1616683800000|2021-03-25 14:50:00|39639.3|39619.3|39581.8|39561.8|39652|39632|39561.8|39541.8|849
1616684100000|2021-03-25 14:55:00|39579.3|39559.3|39631.8|39611.8|39631.8|39611.8|39563|39543|634
1616684400000|2021-03-25 15:00:00|39634.3|39614.3|39519.3|39499.3|39648.2|39628.2|39514.3|39494.3|632
1616684700000|2021-03-25 15:05:00|39516.8|39496.8|39470.7|39450.7|39535.7|39515.7|39456.8|39436.8|840
1616685000000|2021-03-25 15:10:00|39469.3|39449.3|39545.7|39525.7|39549.4|39529.4|39464.3|39444.3|534
1616685300000|2021-03-25 15:15:00|39547.1|39527.1|39609.4|39589.4|39619.4|39599.4|39524.4|39504.4|516
1616685600000|2021-03-25 15:20:00|39608.2|39588.2|39548|39528|39608.2|39588.2|39543|39523|300
1616685900000|2021-03-25 15:25:00|39543|39523|39559.4|39539.4|39559.4|39539.4|39494.4|39474.4|563
1616686200000|2021-03-25 15:30:00|39561.9|39541.9|39619.4|39599.4|39643.2|39623.2|39540.5|39520.5|542
1616686500000|2021-03-25 15:35:00|39621.9|39601.9|39649.4|39629.4|39657.1|39637.1|39621.9|39601.9|333
1616686800000|2021-03-25 15:40:00|39651.9|39631.9|39558|39538|39653.2|39633.2|39556.9|39536.9|389
1616687100000|2021-03-25 15:45:00|39556.9|39536.9|39541.9|39521.9|39565.7|39545.7|39538|39518|286
1616687400000|2021-03-25 15:50:00|39540.5|39520.5|39579.4|39559.4|39597.1|39577.1|39525.5|39505.5|310
1616687700000|2021-03-25 15:55:00|39578|39558|39603|39583|39611.9|39591.9|39559.4|39539.4|395
1616688000000|2021-03-25 16:00:00|39604.4|39584.4|39629.6|39609.6|39658.6|39638.6|39596.9|39576.9|773
1616688300000|2021-03-25 16:05:00|39628.4|39608.4|39604.4|39584.4|39647.1|39627.1|39603|39583|539
1616688600000|2021-03-25 16:10:00|39606.9|39586.9|39551.9|39531.9|39606.9|39586.9|39550.5|39530.5|303
1616688900000|2021-03-25 16:15:00|39551.7|39531.7|39591.9|39571.9|39599.4|39579.4|39549.2|39529.2|245
1616689200000|2021-03-25 16:20:00|39590.7|39570.7|39635.5|39615.5|39639.4|39619.4|39581.9|39561.9|342
1616689500000|2021-03-25 16:25:00|39634.4|39614.4|39670.7|39650.7|39694.4|39674.4|39634.4|39614.4|453
1616689800000|2021-03-25 16:30:00|39669.6|39649.6|39752.1|39732.1|39772.1|39752.1|39669.6|39649.6|595
1616690100000|2021-03-25 16:35:00|39753.4|39733.4|39759.6|39739.6|39762.1|39742.1|39705.7|39685.7|406
1616690400000|2021-03-25 16:40:00|39760.7|39740.7|39837.3|39817.3|39842.1|39822.1|39760.7|39740.7|628
1616690700000|2021-03-25 16:45:00|39838.6|39818.6|39847.3|39827.3|39862.3|39842.3|39784.8|39764.8|583
1616691000000|2021-03-25 16:50:00|39845.9|39825.9|39788.5|39768.5|39845.9|39825.9|39788.5|39768.5|487
1616691300000|2021-03-25 16:55:00|39789.8|39769.8|39815.2|39795.2|39822.5|39802.5|39762.1|39742.1|2136
1616691600000|2021-03-25 17:00:00|39816.5|39796.5|39855.2|39835.2|39855.2|39835.2|39740.2|39720.2|997
1616691900000|2021-03-25 17:05:00|39857.7|39837.7|39825|39805|39861.3|39841.3|39817.7|39797.7|334
1616692200000|2021-03-25 17:10:00|39827.7|39807.7|39905.2|39885.2|39912.7|39892.7|39827.7|39807.7|349
1616692500000|2021-03-25 17:15:00|39907.7|39887.7|39885.2|39865.2|39926.5|39906.5|39850.2|39830.2|314
1616692800000|2021-03-25 17:20:00|39886.5|39866.5|39887.7|39867.7|39900.2|39880.2|39875.2|39855.2|202
1616693100000|2021-03-25 17:25:00|39889|39869|39884|39864|39927.7|39907.7|39880.2|39860.2|278
1616693400000|2021-03-25 17:30:00|39885.2|39865.2|39853.9|39833.9|39905.2|39885.2|39845.2|39825.2|204
1616693700000|2021-03-25 17:35:00|39855.2|39835.2|39902.7|39882.7|39910.2|39890.2|39851.4|39831.4|205
1616694000000|2021-03-25 17:40:00|39905.2|39885.2|39910.2|39890.2|39932.7|39912.7|39890.2|39870.2|200
1616694300000|2021-03-25 17:45:00|39912.7|39892.7|39880.2|39860.2|39930.2|39910.2|39870.2|39850.2|199
1616694600000|2021-03-25 17:50:00|39881.6|39861.6|39887.7|39867.7|39900.2|39880.2|39860.2|39840.2|125
1616694900000|2021-03-25 17:55:00|39889.1|39869.1|39865.2|39845.2|39895.2|39875.2|39860.2|39840.2|123
1616695200000|2021-03-25 18:00:00|39864.1|39844.1|39852.7|39832.7|39870.4|39850.4|39834.1|39814.1|148
1616695500000|2021-03-25 18:05:00|39854.1|39834.1|39856.4|39836.4|39880.2|39860.2|39850.2|39830.2|129
1616695800000|2021-03-25 18:10:00|39857.7|39837.7|39915.2|39895.2|39917.7|39897.7|39852.7|39832.7|199
1616696100000|2021-03-25 18:15:00|39913.9|39893.9|39927.7|39907.7|39930.2|39910.2|39891.4|39871.4|197
1616696400000|2021-03-25 18:20:00|39925.2|39905.2|39929.1|39909.1|39937.7|39917.7|39910.2|39890.2|167
1616696700000|2021-03-25 18:25:00|39927.7|39907.7|39905.2|39885.2|39932.7|39912.7|39887.7|39867.7|172
1616697000000|2021-03-25 18:30:00|39910.2|39890.2|39905.2|39885.2|39927.7|39907.7|39905.2|39885.2|144
1616697300000|2021-03-25 18:35:00|39903.9|39883.9|39937.7|39917.7|39960.2|39940.2|39898.9|39878.9|274
1616697600000|2021-03-25 18:40:00|39940.2|39920.2|39945|39925|39952.7|39932.7|39933.7|39913.7|151
1616697900000|2021-03-25 18:45:00|39943.7|39923.7|39932.7|39912.7|39957.5|39937.5|39932.7|39912.7|153
1616698200000|2021-03-25 18:50:00|39933.9|39913.9|39955.2|39935.2|39965.2|39945.2|39930.2|39910.2|154
1616698500000|2021-03-25 18:55:00|39957.7|39937.7|39941.6|39921.6|39957.7|39937.7|39924.1|39904.1|135
1616698800000|2021-03-25 19:00:00|39942.7|39922.7|40003.9|39983.9|40004.1|39984.1|39941.4|39921.4|180
1616699100000|2021-03-25 19:05:00|40001.4|39981.4|39959.1|39939.1|40005.2|39985.2|39959.1|39939.1|80
1616699400000|2021-03-25 19:10:00|39960.2|39940.2|39980.2|39960.2|39990.2|39970.2|39940.2|39920.2|133
1616699700000|2021-03-25 19:15:00|39978.9|39958.9|39971.6|39951.6|40000.2|39980.2|39971.4|39951.4|78
1616700000000|2021-03-25 19:20:00|39972.7|39952.7|39941.6|39921.6|39976.4|39956.4|39935.2|39915.2|119
1616700300000|2021-03-25 19:25:00|39942.7|39922.7|39926.4|39906.4|39945.2|39925.2|39912.6|39892.6|100
1616700600000|2021-03-25 19:30:00|39927.7|39907.7|39935.1|39915.1|39952.6|39932.6|39922.6|39902.6|101
1616700900000|2021-03-25 19:35:00|39936.4|39916.4|39942.6|39922.6|39943.9|39923.9|39920.1|39900.1|50
1616701200000|2021-03-25 19:40:00|39943.9|39923.9|39952.6|39932.6|39962.6|39942.6|39942.6|39922.6|51
1616701500000|2021-03-25 19:45:00|39955.1|39935.1|39956.2|39936.2|39960.1|39940.1|39947.6|39927.6|32
1616701800000|2021-03-25 19:50:00|39957.6|39937.6|40000.1|39980.1|40008.9|39988.9|39957.6|39937.6|163
1616702100000|2021-03-25 19:55:00|39998.7|39978.7|39980.1|39960.1|40015.1|39995.1|39977.6|39957.6|130
1616702400000|2021-03-25 20:00:00|39981.4|39961.4|39980.2|39960.2|39991.2|39971.2|39977.6|39957.6|103
1616702700000|2021-03-25 20:05:00|39982.7|39962.7|39982.8|39962.8|39985.3|39965.3|39975.2|39955.2|35
1616703000000|2021-03-25 20:10:00|39981.4|39961.4|39992.6|39972.6|40002.6|39982.6|39978.9|39958.9|54
1616703300000|2021-03-25 20:15:00|39993.9|39973.9|39972.6|39952.6|39995.1|39975.1|39972.6|39952.6|22
1616703600000|2021-03-25 20:20:00|39973.7|39953.7|39975.1|39955.1|39975.1|39955.1|39973.7|39953.7|12
1616703900000|2021-03-25 20:25:00|39969.9|39949.9|39962.6|39942.6|39969.9|39949.9|39960.1|39940.1|33
1616704200000|2021-03-25 20:30:00|39965.1|39945.1|39980.1|39960.1|39987.6|39967.6|39962.6|39942.6|27
1616704500000|2021-03-25 20:35:00|39983.9|39963.9|39987.6|39967.6|39987.6|39967.6|39982.6|39962.6|17
1616704800000|2021-03-25 20:40:00|39985.3|39965.3|39980.1|39960.1|39987.6|39967.6|39977.6|39957.6|21
1616705100000|2021-03-25 20:45:00|39982.6|39962.6|39961.4|39941.4|39990.1|39970.1|39961.4|39941.4|49
1616705400000|2021-03-25 20:50:00|39962.6|39942.6|39970.1|39950.1|39970.1|39950.1|39955.1|39935.1|87
1616705700000|2021-03-25 20:55:00|39968.9|39948.9|39971.6|39951.6|39972.8|39952.8|39965.3|39945.3|111
1616709600000|2021-03-25 22:00:00|39977.9|39957.9|39982.6|39962.6|40005.3|39985.3|39976.4|39956.4|49
1616709900000|2021-03-25 22:05:00|39985.1|39965.1|39980.1|39960.1|39985.1|39965.1|39972.6|39952.6|30
1616710200000|2021-03-25 22:10:00|39977.6|39957.6|39977.6|39957.6|39980.1|39960.1|39977.6|39957.6|9
1616710500000|2021-03-25 22:15:00|39979|39959|39987.6|39967.6|39989|39969|39979|39959|13
1616710800000|2021-03-25 22:20:00|39986.3|39966.3|39975.1|39955.1|39987.6|39967.6|39975.1|39955.1|18
1616711100000|2021-03-25 22:25:00|39976.5|39956.5|40000.1|39980.1|40001.5|39981.5|39976.5|39956.5|30
1616711400000|2021-03-25 22:30:00|40001.5|39981.5|39992.6|39972.6|40002.6|39982.6|39992.6|39972.6|27
1616711700000|2021-03-25 22:35:00|39995.1|39975.1|40002.6|39982.6|40005.1|39985.1|39995.1|39975.1|19
1616712000000|2021-03-25 22:40:00|39997.6|39977.6|40000.1|39980.1|40002.6|39982.6|39990.3|39970.3|24
1616712300000|2021-03-25 22:45:00|40002.6|39982.6|40009|39989|40011.5|39991.5|40002.6|39982.6|24
1616712600000|2021-03-25 22:50:00|40012.8|39992.8|40010.1|39990.1|40015.1|39995.1|40005.1|39985.1|21
1616712900000|2021-03-25 22:55:00|40008.8|39988.8|40024|40004|40025.1|40005.1|40007.6|39987.6|35
1616713200000|2021-03-25 23:00:00|40026.5|40006.5|40061.3|40041.3|40062.6|40042.6|40024|40004|119
1616713500000|2021-03-25 23:05:00|40060.1|40040.1|40062.6|40042.6|40070.1|40050.1|40060.1|40040.1|59
1616713800000|2021-03-25 23:10:00|40061.3|40041.3|40065.1|40045.1|40065.1|40045.1|40050.1|40030.1|48
1616714100000|2021-03-25 23:15:00|40066.5|40046.5|40067.6|40047.6|40067.6|40047.6|40062.6|40042.6|41
1616714400000|2021-03-25 23:20:00|40065.1|40045.1|40075.1|40055.1|40075.1|40055.1|40065.1|40045.1|18
1616714700000|2021-03-25 23:25:00|40076.5|40056.5|40077.6|40057.6|40080.1|40060.1|40072.6|40052.6|18
1616715000000|2021-03-25 23:30:00|40082.6|40062.6|40092.6|40072.6|40097.6|40077.6|40079|40059|50
1616715300000|2021-03-25 23:35:00|40091.3|40071.3|40083.8|40063.8|40091.3|40071.3|40083.8|40063.8|31
1616715600000|2021-03-25 23:40:00|40081.3|40061.3|40052.7|40032.7|40081.3|40061.3|40052.7|40032.7|50
1616715900000|2021-03-25 23:45:00|40054|40034|40052.7|40032.7|40057.7|40037.7|40047.7|40027.7|36
1616716200000|2021-03-25 23:50:00|40050.2|40030.2|40046.5|40026.5|40050.2|40030.2|40045.3|40025.3|25
1616716500000|2021-03-25 23:55:00|40045.2|40025.2|40037.7|40017.7|40065.2|40045.2|40037.7|40017.7|36
1616716800000|2021-03-26 00:00:00|40035.2|40015.2|40070.2|40050.2|40072.7|40052.7|40035.2|40015.2|74
1616717100000|2021-03-26 00:05:00|40072.7|40052.7|40090.2|40070.2|40090.2|40070.2|40062.7|40042.7|96
1616717400000|2021-03-26 00:10:00|40092.7|40072.7|40082.7|40062.7|40095.2|40075.2|40082.7|40062.7|52
1616717700000|2021-03-26 00:15:00|40080.3|40060.3|40072.7|40052.7|40082.7|40062.7|40070.2|40050.2|49
1616718000000|2021-03-26 00:20:00|40075.2|40055.2|40085.2|40065.2|40090.2|40070.2|40067.7|40047.7|102
1616718300000|2021-03-26 00:25:00|40086.5|40066.5|40072.7|40052.7|40087.7|40067.7|40072.7|40052.7|20
1616718600000|2021-03-26 00:30:00|40076.5|40056.5|40085.2|40065.2|40092.7|40072.7|40075.2|40055.2|42
1616718900000|2021-03-26 00:35:00|40082.7|40062.7|40042.7|40022.7|40082.7|40062.7|40042.7|40022.7|52
1616719200000|2021-03-26 00:40:00|40041.5|40021.5|39992.7|39972.7|40042.7|40022.7|39992.7|39972.7|147
1616719500000|2021-03-26 00:45:00|39995.2|39975.2|39990.2|39970.2|40013.8|39993.8|39982.7|39962.7|96
1616719800000|2021-03-26 00:50:00|39992.7|39972.7|40017.7|39997.7|40025.2|40005.2|39990.2|39970.2|76
1616720100000|2021-03-26 00:55:00|40019|39999|40017.7|39997.7|40022.7|40002.7|40004|39984|59
1616720400000|2021-03-26 01:00:00|40013.8|39993.8|40022.7|40002.7|40094|40074|39982.7|39962.7|553
1616720700000|2021-03-26 01:05:00|40025.2|40005.2|40066.4|40046.4|40070.2|40050.2|39981.4|39961.4|423
1616721000000|2021-03-26 01:10:00|40067.7|40047.7|40065.2|40045.2|40072.7|40052.7|40027.7|40007.7|147
1616721300000|2021-03-26 01:15:00|40067.7|40047.7|40105.2|40085.2|40107.7|40087.7|40057.7|40037.7|184
1616721600000|2021-03-26 01:20:00|40107.7|40087.7|40080.2|40060.2|40107.7|40087.7|40062.7|40042.7|121
1616721900000|2021-03-26 01:25:00|40077.7|40057.7|40061.5|40041.5|40082.7|40062.7|40050.2|40030.2|212
1616722200000|2021-03-26 01:30:00|40066.5|40046.5|40159|40139|40160.2|40140.2|40066.5|40046.5|298
1616722500000|2021-03-26 01:35:00|40156.4|40136.4|40170.2|40150.2|40175.2|40155.2|40143.9|40123.9|224
1616722800000|2021-03-26 01:40:00|40172.7|40152.7|40130.2|40110.2|40175.2|40155.2|40107.7|40087.7|129
1616723100000|2021-03-26 01:45:00|40132.7|40112.7|40097.7|40077.7|40145.2|40125.2|40095.2|40075.2|116
1616723400000|2021-03-26 01:50:00|40096.4|40076.4|40107.7|40087.7|40119|40099|40085.2|40065.2|146
1616723700000|2021-03-26 01:55:00|40110.2|40090.2|40137.7|40117.7|40156.5|40136.5|40107.7|40087.7|88
1616724000000|2021-03-26 02:00:00|40139|40119|40108.9|40088.9|40150.2|40130.2|40107.7|40087.7|122
1616724300000|2021-03-26 02:05:00|40110.2|40090.2|40076.4|40056.4|40110.2|40090.2|40073.9|40053.9|195
1616724600000|2021-03-26 02:10:00|40075|40055|40090.2|40070.2|40102.7|40082.7|40070.2|40050.2|82
1616724900000|2021-03-26 02:15:00|40087.7|40067.7|40085.2|40065.2|40092.7|40072.7|40082.7|40062.7|45
1616725200000|2021-03-26 02:20:00|40087.7|40067.7|40065.2|40045.2|40087.7|40067.7|40057.7|40037.7|83
1616725500000|2021-03-26 02:25:00|40062.7|40042.7|40067.7|40047.7|40074.2|40054.2|40042.7|40022.7|106
1616725800000|2021-03-26 02:30:00|40070.2|40050.2|40067.7|40047.7|40074|40054|40040.2|40020.2|115
1616726100000|2021-03-26 02:35:00|40069|40049|40085.2|40065.2|40106.5|40086.5|40067.7|40047.7|103
1616726400000|2021-03-26 02:40:00|40087.7|40067.7|40117.7|40097.7|40127.7|40107.7|40087.7|40067.7|121
1616726700000|2021-03-26 02:45:00|40115.2|40095.2|40130.2|40110.2|40132.7|40112.7|40107.7|40087.7|76
1616727000000|2021-03-26 02:50:00|40128.9|40108.9|40127.7|40107.7|40147.7|40127.7|40125.2|40105.2|101
1616727300000|2021-03-26 02:55:00|40130.2|40110.2|40160.2|40140.2|40162.7|40142.7|40130.2|40110.2|63
1616727600000|2021-03-26 03:00:00|40161.6|40141.6|40165.2|40145.2|40170.2|40150.2|40155.2|40135.2|113
1616727900000|2021-03-26 03:05:00|40167.7|40147.7|40175.2|40155.2|40184.1|40164.1|40160.2|40140.2|111
1616728200000|2021-03-26 03:10:00|40177.7|40157.7|40190.2|40170.2|40200.2|40180.2|40177.7|40157.7|155
1616728500000|2021-03-26 03:15:00|40191.6|40171.6|40192.7|40172.7|40211.6|40191.6|40190.2|40170.2|93
1616728800000|2021-03-26 03:20:00|40196.4|40176.4|40167.7|40147.7|40202.7|40182.7|40165.2|40145.2|122
1616729100000|2021-03-26 03:25:00|40166.4|40146.4|40205.2|40185.2|40207.7|40187.7|40162.7|40142.7|96
1616729400000|2021-03-26 03:30:00|40207.7|40187.7|40206.7|40186.7|40207.7|40187.7|40187.7|40167.7|63
1616729700000|2021-03-26 03:35:00|40205.4|40185.4|40225.1|40205.1|40226.4|40206.4|40205.4|40185.4|120
1616730000000|2021-03-26 03:40:00|40228.9|40208.9|40267.6|40247.6|40267.6|40247.6|40228.9|40208.9|132
1616730300000|2021-03-26 03:45:00|40266.4|40246.4|40277.6|40257.6|40282.7|40262.7|40263.9|40243.9|64
1616730600000|2021-03-26 03:50:00|40278.9|40258.9|40270.1|40250.1|40282.6|40262.6|40265.1|40245.1|76
1616730900000|2021-03-26 03:55:00|40271.4|40251.4|40261.4|40241.4|40280.1|40260.1|40260.1|40240.1|60
1616731200000|2021-03-26 04:00:00|40260.1|40240.1|40272.6|40252.6|40272.6|40252.6|40260.1|40240.1|65
1616731500000|2021-03-26 04:05:00|40275.1|40255.1|40292.8|40272.8|40303.9|40283.9|40275.1|40255.1|75
1616731800000|2021-03-26 04:10:00|40293.9|40273.9|40281.4|40261.4|40296.4|40276.4|40281.4|40261.4|62
1616732100000|2021-03-26 04:15:00|40278.9|40258.9|40293.9|40273.9|40303.9|40283.9|40278.9|40258.9|37
1616732400000|2021-03-26 04:20:00|40291.4|40271.4|40288.9|40268.9|40300.1|40280.1|40288.9|40268.9|16
1616732700000|2021-03-26 04:25:00|40291.4|40271.4|40278.9|40258.9|40291.4|40271.4|40273.9|40253.9|49
1616733000000|2021-03-26 04:30:00|40281.4|40261.4|40273.9|40253.9|40285.3|40265.3|40273.9|40253.9|38
1616733300000|2021-03-26 04:35:00|40271.4|40251.4|40268.9|40248.9|40271.4|40251.4|40263.9|40243.9|31
1616733600000|2021-03-26 04:40:00|40266.4|40246.4|40272.6|40252.6|40272.6|40252.6|40261.3|40241.3|28
1616733900000|2021-03-26 04:45:00|40268.9|40248.9|40277.6|40257.6|40277.6|40257.6|40268.9|40248.9|16
1616734200000|2021-03-26 04:50:00|40273.9|40253.9|40281.4|40261.4|40290.4|40270.4|40273.9|40253.9|40
1616734500000|2021-03-26 04:55:00|40278.9|40258.9|40273.9|40253.9|40278.9|40258.9|40270.1|40250.1|43
1616734800000|2021-03-26 05:00:00|40278.9|40258.9|40251.3|40231.3|40284.1|40264.1|40250|40230|101
1616735100000|2021-03-26 05:05:00|40252.5|40232.5|40264|40244|40264|40244|40250.1|40230.1|69
1616735400000|2021-03-26 05:10:00|40266.5|40246.5|40259|40239|40279|40259|40254|40234|50
1616735700000|2021-03-26 05:15:00|40256.5|40236.5|40259|40239|40265.3|40245.3|40254|40234|52
1616736000000|2021-03-26 05:20:00|40266.5|40246.5|40248.8|40228.8|40274|40254|40246.3|40226.3|57
1616736300000|2021-03-26 05:25:00|40247.5|40227.5|40261.5|40241.5|40269|40249|40239|40219|99
1616736600000|2021-03-26 05:30:00|40260.3|40240.3|40372.8|40352.8|40372.8|40352.8|40256.3|40236.3|511
1616736900000|2021-03-26 05:35:00|40370.3|40350.3|40399|40379|40414.1|40394.1|40370.3|40350.3|303
1616737200000|2021-03-26 05:40:00|40397.8|40377.8|40401.6|40381.6|40420.4|40400.4|40366.6|40346.6|214
1616737500000|2021-03-26 05:45:00|40400.3|40380.3|40385.3|40365.3|40421.6|40401.6|40381.6|40361.6|127
1616737800000|2021-03-26 05:50:00|40384|40364|40384|40364|40400.3|40380.3|40379|40359|83
1616738100000|2021-03-26 05:55:00|40390.1|40370.1|40409|40389|40420.3|40400.3|40389|40369|125
1616738400000|2021-03-26 06:00:00|40411.5|40391.5|40400.3|40380.3|40459|40439|40400.3|40380.3|299
1616738700000|2021-03-26 06:05:00|40404|40384|40421.5|40401.5|40437.8|40417.8|40395.3|40375.3|169
1616739000000|2021-03-26 06:10:00|40420.2|40400.2|40412.8|40392.8|40435.3|40415.3|40407.8|40387.8|138
1616739300000|2021-03-26 06:15:00|40411.6|40391.6|40401.6|40381.6|40412.8|40392.8|40374|40354|137
1616739600000|2021-03-26 06:20:00|40402.8|40382.8|40409.1|40389.1|40411.6|40391.6|40375.2|40355.2|92
1616739900000|2021-03-26 06:25:00|40411.6|40391.6|40395.3|40375.3|40414.1|40394.1|40385.3|40365.3|81
1616740200000|2021-03-26 06:30:00|40394|40374|40406.5|40386.5|40439|40419|40391.5|40371.5|152
1616740500000|2021-03-26 06:35:00|40409|40389|40381.5|40361.5|40419.1|40399.1|40381.5|40361.5|106
1616740800000|2021-03-26 06:40:00|40384|40364|40369|40349|40401.5|40381.5|40349|40329|143
1616741100000|2021-03-26 06:45:00|40372.8|40352.8|40349|40329|40395.3|40375.3|40347.8|40327.8|115
1616741400000|2021-03-26 06:50:00|40346.5|40326.5|40311.5|40291.5|40376.5|40356.5|40304|40284|166
1616741700000|2021-03-26 06:55:00|40310.3|40290.3|40325.3|40305.3|40337.8|40317.8|40304|40284|173
1616742000000|2021-03-26 07:00:00|40326.5|40306.5|40345.3|40325.3|40350.3|40330.3|40319|40299|110
1616742300000|2021-03-26 07:05:00|40344|40324|40330.3|40310.3|40375.3|40355.3|40330.3|40310.3|94
1616742600000|2021-03-26 07:10:00|40334.1|40314.1|40362.8|40342.8|40377.8|40357.8|40334.1|40314.1|101
1616742900000|2021-03-26 07:15:00|40365.3|40345.3|40371.5|40351.5|40371.5|40351.5|40330.3|40310.3|82
1616743200000|2021-03-26 07:20:00|40370.3|40350.3|40360.3|40340.3|40385.3|40365.3|40356.5|40336.5|75
1616743500000|2021-03-26 07:25:00|40357.8|40337.8|40345.3|40325.3|40370.3|40350.3|40335.3|40315.3|68
1616743800000|2021-03-26 07:30:00|40344|40324|40337.8|40317.8|40365.3|40345.3|40335.3|40315.3|74
1616744100000|2021-03-26 07:35:00|40335.3|40315.3|40325.3|40305.3|40352.8|40332.8|40325.3|40305.3|80
1616744400000|2021-03-26 07:40:00|40321.5|40301.5|40364.2|40344.2|40374.2|40354.2|40317.8|40297.8|84
1616744700000|2021-03-26 07:45:00|40362.8|40342.8|40312.8|40292.8|40369.2|40349.2|40284.2|40264.2|159
1616745000000|2021-03-26 07:50:00|40311.5|40291.5|40307.8|40287.8|40322.8|40302.8|40295.3|40275.3|88
1616745300000|2021-03-26 07:55:00|40310.3|40290.3|40294.2|40274.2|40310.3|40290.3|40277.8|40257.8|84
1616745600000|2021-03-26 08:00:00|40295.3|40275.3|40297.8|40277.8|40381.7|40361.7|40280.3|40260.3|220
1616745900000|2021-03-26 08:05:00|40296.5|40276.5|40292.8|40272.8|40330.3|40310.3|40287.8|40267.8|128
1616746200000|2021-03-26 08:10:00|40295.3|40275.3|40284.2|40264.2|40310.3|40290.3|40261.5|40241.5|151
1616746500000|2021-03-26 08:15:00|40285.4|40265.4|40345.4|40325.4|40362.9|40342.9|40285.4|40265.4|166
1616746800000|2021-03-26 08:20:00|40346.5|40326.5|40425.4|40405.4|40440.4|40420.4|40342.9|40322.9|201
1616747100000|2021-03-26 08:25:00|40427.9|40407.9|40380.4|40360.4|40435.4|40415.4|40379|40359|152
1616747400000|2021-03-26 08:30:00|40381.7|40361.7|40416.5|40396.5|40432.9|40412.9|40377.9|40357.9|135
1616747700000|2021-03-26 08:35:00|40415.4|40395.4|40564.2|40544.2|40577.9|40557.9|40415.4|40395.4|428
1616748000000|2021-03-26 08:40:00|40552.7|40532.7|40583|40563|40590.5|40570.5|40544|40524|367
1616748300000|2021-03-26 08:45:00|40584.3|40564.3|40561.7|40541.7|40589.3|40569.3|40561.7|40541.7|153
1616748600000|2021-03-26 08:50:00|40560.5|40540.5|40551.7|40531.7|40561.7|40541.7|40518|40498|136
1616748900000|2021-03-26 08:55:00|40551.8|40531.8|40519.2|40499.2|40568|40548|40518|40498|108
1616749200000|2021-03-26 09:00:00|40518|40498|40528|40508|40553|40533|40512.9|40492.9|117
1616749500000|2021-03-26 09:05:00|40526.7|40506.7|40498|40478|40528|40508|40485.5|40465.5|122
1616749800000|2021-03-26 09:10:00|40495.5|40475.5|40485.5|40465.5|40498|40478|40475.5|40455.5|117
1616750100000|2021-03-26 09:15:00|40488|40468|40560.5|40540.5|40560.5|40540.5|40450.5|40430.5|205
1616750400000|2021-03-26 09:20:00|40563|40543|40520.5|40500.5|40569.2|40549.2|40513|40493|195
1616750700000|2021-03-26 09:25:00|40518|40498|40478|40458|40523|40503|40473|40453|271
1616751000000|2021-03-26 09:30:00|40475.5|40455.5|40498|40478|40508|40488|40459.2|40439.2|95
1616751300000|2021-03-26 09:35:00|40495.5|40475.5|40566.8|40546.8|40566.8|40546.8|40495.5|40475.5|96
1616751600000|2021-03-26 09:40:00|40569.3|40549.3|40525.5|40505.5|40570.5|40550.5|40524.2|40504.2|80
1616751900000|2021-03-26 09:45:00|40526.8|40506.8|40553|40533|40566.8|40546.8|40526.8|40506.8|67
1616752200000|2021-03-26 09:50:00|40554.2|40534.2|40530.5|40510.5|40555.5|40535.5|40513|40493|80
1616752500000|2021-03-26 09:55:00|40529.2|40509.2|40507.9|40487.9|40530.5|40510.5|40505.5|40485.5|59
1616752800000|2021-03-26 10:00:00|40506.7|40486.7|40496.8|40476.8|40530.5|40510.5|40496.8|40476.8|35
1616753100000|2021-03-26 10:05:00|40495.5|40475.5|40510.5|40490.5|40515.5|40495.5|40493|40473|50
1616753400000|2021-03-26 10:10:00|40515.5|40495.5|40503|40483|40528|40508|40495.5|40475.5|39
1616753700000|2021-03-26 10:15:00|40500.5|40480.5|40475.7|40455.7|40503|40483|40471.8|40451.8|385
1616754000000|2021-03-26 10:20:00|40474.3|40454.3|40440.7|40420.7|40479.5|40459.5|40427|40407|177
1616754300000|2021-03-26 10:25:00|40443.2|40423.2|40451.8|40431.8|40465.7|40445.7|40435.7|40415.7|79
1616754600000|2021-03-26 10:30:00|40450.7|40430.7|40478.2|40458.2|40488.2|40468.2|40433.2|40413.2|78
1616754900000|2021-03-26 10:35:00|40475.7|40455.7|40430.7|40410.7|40475.7|40455.7|40430.7|40410.7|76
1616755200000|2021-03-26 10:40:00|40435.7|40415.7|40444.5|40424.5|40444.5|40424.5|40425.7|40405.7|104
1616755500000|2021-03-26 10:45:00|40443.2|40423.2|40475.7|40455.7|40500.7|40480.7|40435.7|40415.7|118
1616755800000|2021-03-26 10:50:00|40476.9|40456.9|40503.2|40483.2|40505.7|40485.7|40475.7|40455.7|54
1616756100000|2021-03-26 10:55:00|40504.4|40484.4|40515.7|40495.7|40524.5|40504.5|40495.7|40475.7|59
1616756400000|2021-03-26 11:00:00|40519.5|40499.5|40440.7|40420.7|40522|40502|40439.4|40419.4|77
1616756700000|2021-03-26 11:05:00|40442|40422|40489.5|40469.5|40498.2|40478.2|40430.7|40410.7|74
1616757000000|2021-03-26 11:10:00|40484.4|40464.4|40469.5|40449.5|40499.5|40479.5|40468.2|40448.2|42
1616757300000|2021-03-26 11:15:00|40470.7|40450.7|40445.7|40425.7|40474.5|40454.5|40436.9|40416.9|580
1616757600000|2021-03-26 11:20:00|40446.9|40426.9|40443.2|40423.2|40450.7|40430.7|40435.7|40415.7|77
1616757900000|2021-03-26 11:25:00|40444.5|40424.5|40393.2|40373.2|40449.5|40429.5|40392|40372|195
1616758200000|2021-03-26 11:30:00|40392|40372|40423.2|40403.2|40428.2|40408.2|40390.7|40370.7|111
1616758500000|2021-03-26 11:35:00|40425.7|40405.7|40455.7|40435.7|40458.2|40438.2|40423.2|40403.2|110
1616758800000|2021-03-26 11:40:00|40454.4|40434.4|40488.2|40468.2|40490.7|40470.7|40453.2|40433.2|142
1616759100000|2021-03-26 11:45:00|40490.7|40470.7|40508.2|40488.2|40508.2|40488.2|40488.2|40468.2|73
1616759400000|2021-03-26 11:50:00|40504.5|40484.5|40493.2|40473.2|40512|40492|40493.2|40473.2|95
1616759700000|2021-03-26 11:55:00|40494.5|40474.5|40478.2|40458.2|40512|40492|40475.7|40455.7|83
1616760000000|2021-03-26 12:00:00|40480.7|40460.7|40441.9|40421.9|40490.7|40470.7|40440.7|40420.7|193
1616760300000|2021-03-26 12:05:00|40435.7|40415.7|40453.2|40433.2|40460.7|40440.7|40434.4|40414.4|127
1616760600000|2021-03-26 12:10:00|40459.5|40439.5|40485.7|40465.7|40508.2|40488.2|40455.7|40435.7|295
1616760900000|2021-03-26 12:15:00|40487|40467|40410.7|40390.7|40493.2|40473.2|40410.7|40390.7|260
1616761200000|2021-03-26 12:20:00|40408.2|40388.2|40410.7|40390.7|40473.2|40453.2|40408.2|40388.2|236
1616761500000|2021-03-26 12:25:00|40413.2|40393.2|40433.1|40413.1|40444.5|40424.5|40390.7|40370.7|246
1616761800000|2021-03-26 12:30:00|40430.6|40410.6|40482|40462|40490.7|40470.7|40413.2|40393.2|370
1616762100000|2021-03-26 12:35:00|40479.5|40459.5|40533.2|40513.2|40543.2|40523.2|40479.5|40459.5|315
1616762400000|2021-03-26 12:40:00|40531.9|40511.9|40508.2|40488.2|40533.2|40513.2|40490.7|40470.7|183
1616762700000|2021-03-26 12:45:00|40504.4|40484.4|40474.5|40454.5|40510.7|40490.7|40471.9|40451.9|196
1616763000000|2021-03-26 12:50:00|40475.7|40455.7|40468.2|40448.2|40483.2|40463.2|40450.7|40430.7|137
1616763300000|2021-03-26 12:55:00|40473.2|40453.2|40440.7|40420.7|40483.2|40463.2|40428.2|40408.2|204
1616763600000|2021-03-26 13:00:00|40439.4|40419.4|40361.9|40341.9|40443.2|40423.2|40325.7|40305.7|988
1616763900000|2021-03-26 13:05:00|40360.7|40340.7|40333.2|40313.2|40403.2|40383.2|40315.7|40295.7|412
1616764200000|2021-03-26 13:10:00|40334.5|40314.5|40334.4|40314.4|40363.2|40343.2|40324.4|40304.4|305
1616764500000|2021-03-26 13:15:00|40328.2|40308.2|40418.3|40398.3|40419.5|40399.5|40325.7|40305.7|490
1616764800000|2021-03-26 13:20:00|40415.8|40395.8|40490.8|40470.8|40496|40476|40412.1|40392.1|504
1616765100000|2021-03-26 13:25:00|40492.1|40472.1|40470.8|40450.8|40502.1|40482.1|40460.8|40440.8|350
1616765400000|2021-03-26 13:30:00|40472.1|40452.1|40519.6|40499.6|40519.6|40499.6|40460.8|40440.8|439
1616765700000|2021-03-26 13:35:00|40521|40501|40475.8|40455.8|40544.5|40524.5|40473.3|40453.3|433
1616766000000|2021-03-26 13:40:00|40477.1|40457.1|40447|40427|40508.5|40488.5|40415.8|40395.8|527
1616766300000|2021-03-26 13:45:00|40445.8|40425.8|40432.1|40412.1|40454.6|40434.6|40400.8|40380.8|299
1616766600000|2021-03-26 13:50:00|40429.6|40409.6|40393.3|40373.3|40450.8|40430.8|40365.8|40345.8|296
1616766900000|2021-03-26 13:55:00|40395.8|40375.8|40444.6|40424.6|40446|40426|40395.8|40375.8|264
1616767200000|2021-03-26 14:00:00|40445.8|40425.8|40488.3|40468.3|40509.6|40489.6|40445.8|40425.8|402
1616767500000|2021-03-26 14:05:00|40487|40467|40488.3|40468.3|40505.8|40485.8|40457.2|40437.2|197
1616767800000|2021-03-26 14:10:00|40489.7|40469.7|40537.2|40517.2|40543.5|40523.5|40485.8|40465.8|338
1616768100000|2021-03-26 14:15:00|40535.8|40515.8|40468.3|40448.3|40540.8|40520.8|40468.3|40448.3|281
1616768400000|2021-03-26 14:20:00|40469.5|40449.5|40478.3|40458.3|40509.7|40489.7|40443.3|40423.3|176
1616768700000|2021-03-26 14:25:00|40479.7|40459.7|40495.8|40475.8|40514.5|40494.5|40473.3|40453.3|204
1616769000000|2021-03-26 14:30:00|40498.5|40478.5|40549.7|40529.7|40560.8|40540.8|40498.5|40478.5|496
1616769300000|2021-03-26 14:35:00|40551|40531|40607|40587|40620.8|40600.8|40549.7|40529.7|554
1616769600000|2021-03-26 14:40:00|40605.7|40585.7|40593.3|40573.3|40615.8|40595.8|40569.5|40549.5|336
1616769900000|2021-03-26 14:45:00|40592|40572|40540.9|40520.9|40650.8|40630.8|40535.9|40515.9|490
1616770200000|2021-03-26 14:50:00|40538.4|40518.4|40558.4|40538.4|40575.9|40555.9|40530.9|40510.9|223
1616770500000|2021-03-26 14:55:00|40555.9|40535.9|40585.9|40565.9|40595.9|40575.9|40550.9|40530.9|361
1616770800000|2021-03-26 15:00:00|40588.5|40568.5|40675.9|40655.9|40687.2|40667.2|40585.9|40565.9|622
1616771100000|2021-03-26 15:05:00|40670.9|40650.9|40719.7|40699.7|40743.4|40723.4|40640.9|40620.9|566
1616771400000|2021-03-26 15:10:00|40717.2|40697.2|40675.9|40655.9|40740.9|40720.9|40657.2|40637.2|404
1616771700000|2021-03-26 15:15:00|40673.4|40653.4|40657.2|40637.2|40673.4|40653.4|40630.9|40610.9|265
1616772000000|2021-03-26 15:20:00|40655.9|40635.9|40703.5|40683.5|40728.4|40708.4|40655.9|40635.9|408
1616772300000|2021-03-26 15:25:00|40702.2|40682.2|40702.2|40682.2|40740.9|40720.9|40697.1|40677.1|357
1616772600000|2021-03-26 15:30:00|40700.9|40680.9|40724.7|40704.7|40754.7|40734.7|40700.9|40680.9|345
1616772900000|2021-03-26 15:35:00|40724.6|40704.6|40682.1|40662.1|40732.2|40712.2|40665.9|40645.9|372
1616773200000|2021-03-26 15:40:00|40680.9|40660.9|40695.9|40675.9|40700.9|40680.9|40648.4|40628.4|244
1616773500000|2021-03-26 15:45:00|40698.4|40678.4|40690.9|40670.9|40744.7|40724.7|40680.9|40660.9|319
1616773800000|2021-03-26 15:50:00|40688.4|40668.4|40639.6|40619.6|40690.9|40670.9|40637.1|40617.1|311
1616774100000|2021-03-26 15:55:00|40640.9|40620.9|40638.4|40618.4|40664.7|40644.7|40635.9|40615.9|272
1616774400000|2021-03-26 16:00:00|40639.6|40619.6|40664.4|40644.4|40682.1|40662.1|40639.6|40619.6|348
1616774700000|2021-03-26 16:05:00|40665.8|40645.8|40653.3|40633.3|40671.9|40651.9|40629.5|40609.5|259
1616775000000|2021-03-26 16:10:00|40658.3|40638.3|40677.1|40657.1|40677.1|40657.1|40650.8|40630.8|159
1616775300000|2021-03-26 16:15:00|40673.3|40653.3|40634.3|40614.3|40677.1|40657.1|40634.3|40614.3|571
1616775600000|2021-03-26 16:20:00|40635.6|40615.6|40625.7|40605.7|40643.1|40623.1|40611.8|40591.8|292
1616775900000|2021-03-26 16:25:00|40627|40607|40625.7|40605.7|40648|40628|40623.2|40603.2|185
1616776200000|2021-03-26 16:30:00|40627|40607|40674.5|40654.5|40675.7|40655.7|40626.8|40606.8|359
1616776500000|2021-03-26 16:35:00|40675.8|40655.8|40695.7|40675.7|40700.7|40680.7|40673.2|40653.2|212
1616776800000|2021-03-26 16:40:00|40697|40677|40685.7|40665.7|40729.5|40709.5|40685.7|40665.7|298
1616777100000|2021-03-26 16:45:00|40683.2|40663.2|40693.2|40673.2|40698.3|40678.3|40675.7|40655.7|319
1616777400000|2021-03-26 16:50:00|40692|40672|40673.2|40653.2|40695.7|40675.7|40673.2|40653.2|175
1616777700000|2021-03-26 16:55:00|40675.7|40655.7|40708.3|40688.3|40712.1|40692.1|40660.8|40640.8|1308
1616778000000|2021-03-26 17:00:00|40705.8|40685.8|40690.8|40670.8|40712.1|40692.1|40684.5|40664.5|401
1616778300000|2021-03-26 17:05:00|40688.3|40668.3|40724.6|40704.6|40724.6|40704.6|40688.3|40668.3|129
1616778600000|2021-03-26 17:10:00|40725.8|40705.8|40732.1|40712.1|40753.3|40733.3|40720.8|40700.8|241
1616778900000|2021-03-26 17:15:00|40733.4|40713.4|40745.8|40725.8|40750.9|40730.9|40733.3|40713.3|106
1616779200000|2021-03-26 17:20:00|40748.3|40728.3|40770.9|40750.9|40770.9|40750.9|40743.3|40723.3|175
1616779500000|2021-03-26 17:25:00|40773.3|40753.3|40770.8|40750.8|40788.3|40768.3|40770.8|40750.8|173
1616779800000|2021-03-26 17:30:00|40773.3|40753.3|40788.3|40768.3|40793.3|40773.3|40773.3|40753.3|122
1616780100000|2021-03-26 17:35:00|40785.8|40765.8|40745.8|40725.8|40788.3|40768.3|40730.8|40710.8|179
1616780400000|2021-03-26 17:40:00|40747.1|40727.1|40723.3|40703.3|40748.3|40728.3|40723.3|40703.3|77
1616780700000|2021-03-26 17:45:00|40725.8|40705.8|40663.3|40643.3|40728.3|40708.3|40653.3|40633.3|221
1616781000000|2021-03-26 17:50:00|40662|40642|40663.3|40643.3|40688.3|40668.3|40650.8|40630.8|121
1616781300000|2021-03-26 17:55:00|40665.8|40645.8|40648.3|40628.3|40668.3|40648.3|40645.8|40625.8|104
1616781600000|2021-03-26 18:00:00|40645.8|40625.8|40629.5|40609.5|40658.3|40638.3|40628.2|40608.2|135
1616781900000|2021-03-26 18:05:00|40630.8|40610.8|40598.3|40578.3|40630.8|40610.8|40593.3|40573.3|192
1616782200000|2021-03-26 18:10:00|40603.3|40583.3|40573.3|40553.3|40609.6|40589.6|40568.3|40548.3|195
1616782500000|2021-03-26 18:15:00|40572|40552|40585.8|40565.8|40589.5|40569.5|40548.3|40528.3|137
1616782800000|2021-03-26 18:20:00|40584.5|40564.5|40595.8|40575.8|40608.3|40588.3|40574.6|40554.6|63
1616783100000|2021-03-26 18:25:00|40593.3|40573.3|40608.3|40588.3|40608.3|40588.3|40590.8|40570.8|102
1616783400000|2021-03-26 18:30:00|40613.3|40593.3|40610.8|40590.8|40615.8|40595.8|40590.8|40570.8|90
1616783700000|2021-03-26 18:35:00|40613.3|40593.3|40602|40582|40618.3|40598.3|40577.1|40557.1|128
1616784000000|2021-03-26 18:40:00|40600.8|40580.8|40597|40577|40613.3|40593.3|40594.5|40574.5|60
1616784300000|2021-03-26 18:45:00|40593.3|40573.3|40565.8|40545.8|40603.3|40583.3|40560.8|40540.8|103
1616784600000|2021-03-26 18:50:00|40563.3|40543.3|40647|40627|40670.8|40650.8|40563.3|40543.3|247
1616784900000|2021-03-26 18:55:00|40645.8|40625.8|40660.8|40640.8|40668.3|40648.3|40637.1|40617.1|94
1616785200000|2021-03-26 19:00:00|40659.6|40639.6|40663.3|40643.3|40670.8|40650.8|40659.5|40639.5|63
1616785500000|2021-03-26 19:05:00|40660.8|40640.8|40659.5|40639.5|40670.9|40650.9|40653.3|40633.3|52
1616785800000|2021-03-26 19:10:00|40658.3|40638.3|40673.3|40653.3|40683.3|40663.3|40658.3|40638.3|66
1616786100000|2021-03-26 19:15:00|40672|40652|40688.4|40668.4|40689.7|40669.7|40665.8|40645.8|51
1616786400000|2021-03-26 19:20:00|40687.1|40667.1|40685.9|40665.9|40690.9|40670.9|40678.3|40658.3|58
1616786700000|2021-03-26 19:25:00|40683.3|40663.3|40703.3|40683.3|40708.3|40688.3|40680.8|40660.8|53
1616787000000|2021-03-26 19:30:00|40704.6|40684.6|40715.8|40695.8|40725.8|40705.8|40699.6|40679.6|132
1616787300000|2021-03-26 19:35:00|40717.1|40697.1|40723.3|40703.3|40725.8|40705.8|40714.6|40694.6|44
1616787600000|2021-03-26 19:40:00|40728.3|40708.3|40718.3|40698.3|40732.1|40712.1|40708.3|40688.3|69
1616787900000|2021-03-26 19:45:00|40717|40697|40737.1|40717.1|40737.1|40717.1|40715.8|40695.8|45
1616788200000|2021-03-26 19:50:00|40738.4|40718.4|40773.3|40753.3|40773.3|40753.3|40735.9|40715.9|98
1616788500000|2021-03-26 19:55:00|40778.3|40758.3|40834.5|40814.5|40845.8|40825.8|40778.3|40758.3|247
1616788800000|2021-03-26 20:00:00|40832.1|40812.1|40800.8|40780.8|40832.1|40812.1|40795.7|40775.7|108
1616789100000|2021-03-26 20:05:00|40802.1|40782.1|40798.3|40778.3|40805.8|40785.8|40797|40777|56
1616789400000|2021-03-26 20:10:00|40799.5|40779.5|40805.8|40785.8|40813.3|40793.3|40798.3|40778.3|55
1616789700000|2021-03-26 20:15:00|40804.6|40784.6|40813.3|40793.3|40817|40797|40800.8|40780.8|38
1616790000000|2021-03-26 20:20:00|40809.6|40789.6|40818.3|40798.3|40818.3|40798.3|40807.1|40787.1|36
1616790300000|2021-03-26 20:25:00|40817|40797|40823.3|40803.3|40823.3|40803.3|40810.8|40790.8|47
1616790600000|2021-03-26 20:30:00|40818.3|40798.3|40820.8|40800.8|40825.8|40805.8|40808.3|40788.3|71
1616790900000|2021-03-26 20:35:00|40823.3|40803.3|40803.3|40783.3|40823.3|40803.3|40798.3|40778.3|53
1616791200000|2021-03-26 20:40:00|40800.8|40780.8|40800.8|40780.8|40800.8|40780.8|40793.3|40773.3|35
1616791500000|2021-03-26 20:45:00|40799.6|40779.6|40788.3|40768.3|40804.6|40784.6|40788.3|40768.3|54
1616791800000|2021-03-26 20:50:00|40789.6|40769.6|40798.3|40778.3|40803.2|40783.2|40789.6|40769.6|46
1616792100000|2021-03-26 20:55:00|40795.8|40775.8|40805.8|40785.8|40810.8|40790.8|40792.1|40772.1|53
1616968800000|2021-03-28 22:00:00|40826.6|40806.6|40765.4|40745.4|40829.1|40809.1|40765.3|40745.3|151
1616969100000|2021-03-28 22:05:00|40764.1|40744.1|40785.3|40765.3|40786.6|40766.6|40749.1|40729.1|78
1616969400000|2021-03-28 22:10:00|40786.6|40766.6|40799.1|40779.1|40800.3|40780.3|40786.6|40766.6|34
1616969700000|2021-03-28 22:15:00|40797.8|40777.8|40791.6|40771.6|40799.1|40779.1|40784.1|40764.1|39
1616970000000|2021-03-28 22:20:00|40792.8|40772.8|40814.1|40794.1|40814.1|40794.1|40792.8|40772.8|55
1616970300000|2021-03-28 22:25:00|40816.6|40796.6|40836.6|40816.6|40836.6|40816.6|40816.6|40796.6|56
1616970600000|2021-03-28 22:30:00|40835.4|40815.4|40821.6|40801.6|40836.6|40816.6|40814.1|40794.1|41
1616970900000|2021-03-28 22:35:00|40820.4|40800.4|40799.1|40779.1|40820.4|40800.4|40794.1|40774.1|49
1616971200000|2021-03-28 22:40:00|40797.9|40777.9|40796.6|40776.6|40799.1|40779.1|40777.9|40757.9|29
1616971500000|2021-03-28 22:45:00|40800.3|40780.3|40799.1|40779.1|40817.8|40797.8|40797.9|40777.9|38
1616971800000|2021-03-28 22:50:00|40796.6|40776.6|40799.1|40779.1|40801.6|40781.6|40796.6|40776.6|14
1616972100000|2021-03-28 22:55:00|40796.6|40776.6|40794.1|40774.1|40800.3|40780.3|40791.6|40771.6|23
1616972400000|2021-03-28 23:00:00|40795.3|40775.3|40781.6|40761.6|40799.1|40779.1|40781.6|40761.6|21
1616972700000|2021-03-28 23:05:00|40782.9|40762.9|40781.6|40761.6|40789.1|40769.1|40779.1|40759.1|17
1616973000000|2021-03-28 23:10:00|40780.4|40760.4|40780.4|40760.4|40786.6|40766.6|40779.1|40759.1|12
1616973300000|2021-03-28 23:15:00|40781.6|40761.6|40780.4|40760.4|40789.1|40769.1|40779.1|40759.1|15
1616973600000|2021-03-28 23:20:00|40779.1|40759.1|40782.9|40762.9|40786.6|40766.6|40776.6|40756.6|21
1616973900000|2021-03-28 23:25:00|40781.6|40761.6|40774.2|40754.2|40794.2|40774.2|40774.2|40754.2|17
1616974200000|2021-03-28 23:30:00|40769.2|40749.2|40785.4|40765.4|40785.4|40765.4|40769.2|40749.2|25
1616974500000|2021-03-28 23:35:00|40784.2|40764.2|40779.2|40759.2|40791.7|40771.7|40779.2|40759.2|19
1616974800000|2021-03-28 23:40:00|40776.7|40756.7|40790.4|40770.4|40790.4|40770.4|40769.2|40749.2|40
1616975100000|2021-03-28 23:45:00|40794.2|40774.2|40804.2|40784.2|40807.9|40787.9|40794.2|40774.2|46
1616975400000|2021-03-28 23:50:00|40802.9|40782.9|40809.2|40789.2|40809.2|40789.2|40802.9|40782.9|29
1616975700000|2021-03-28 23:55:00|40806.7|40786.7|40781.7|40761.7|40809.2|40789.2|40781.7|40761.7|41
1616976000000|2021-03-29 00:00:00|40779.2|40759.2|40791.7|40771.7|40809.2|40789.2|40772.9|40752.9|136
1616976300000|2021-03-29 00:05:00|40789.2|40769.2|40779.2|40759.2|40803|40783|40779.2|40759.2|63
1616976600000|2021-03-29 00:10:00|40778|40758|40749.2|40729.2|40779.2|40759.2|40749.2|40729.2|66
1616976900000|2021-03-29 00:15:00|40744.2|40724.2|40749.2|40729.2|40762.9|40742.9|40739.2|40719.2|56
1616977200000|2021-03-29 00:20:00|40744.2|40724.2|40756.7|40736.7|40777.9|40757.9|40744.2|40724.2|72
1616977500000|2021-03-29 00:25:00|40754.2|40734.2|40744.2|40724.2|40754.2|40734.2|40732.9|40712.9|50
1616977800000|2021-03-29 00:30:00|40742.9|40722.9|40749.2|40729.2|40754.2|40734.2|40734.2|40714.2|38
1616978100000|2021-03-29 00:35:00|40751.7|40731.7|40729.2|40709.2|40754.2|40734.2|40729.2|40709.2|34
1616978400000|2021-03-29 00:40:00|40730.4|40710.4|40706.7|40686.7|40730.5|40710.5|40704.2|40684.2|46
1616978700000|2021-03-29 00:45:00|40709.2|40689.2|40729.2|40709.2|40731.7|40711.7|40695.5|40675.5|66
1616979000000|2021-03-29 00:50:00|40731.7|40711.7|40684.2|40664.2|40731.7|40711.7|40679.2|40659.2|68
1616979300000|2021-03-29 00:55:00|40686.7|40666.7|40694.2|40674.2|40711.7|40691.7|40684.2|40664.2|49
1616979600000|2021-03-29 01:00:00|40689.2|40669.2|40585.4|40565.4|40694.2|40674.2|40579.2|40559.2|532
1616979900000|2021-03-29 01:05:00|40584.2|40564.2|40529.2|40509.2|40595.4|40575.4|40526.7|40506.7|266
1616980200000|2021-03-29 01:10:00|40526.7|40506.7|40575.4|40555.4|40596.7|40576.7|40526.7|40506.7|247
1616980500000|2021-03-29 01:15:00|40576.7|40556.7|40536.7|40516.7|40576.7|40556.7|40526.7|40506.7|200
1616980800000|2021-03-29 01:20:00|40539.2|40519.2|40541.7|40521.7|40564.2|40544.2|40526.7|40506.7|155
1616981100000|2021-03-29 01:25:00|40539.2|40519.2|40519.2|40499.2|40564.2|40544.2|40514.2|40494.2|159
1616981400000|2021-03-29 01:30:00|40516.7|40496.7|40481.7|40461.7|40556.7|40536.7|40467.9|40447.9|272
1616981700000|2021-03-29 01:35:00|40482.9|40462.9|40437.9|40417.9|40496.7|40476.7|40437.9|40417.9|227
1616982000000|2021-03-29 01:40:00|40435.4|40415.4|40515.5|40495.5|40524.2|40504.2|40421.7|40401.7|204
1616982300000|2021-03-29 01:45:00|40516.7|40496.7|40551.7|40531.7|40551.7|40531.7|40510.5|40490.5|163
1616982600000|2021-03-29 01:50:00|40553|40533|40526.7|40506.7|40571.7|40551.7|40526.7|40506.7|126
1616982900000|2021-03-29 01:55:00|40529.2|40509.2|40554.2|40534.2|40561.7|40541.7|40511.7|40491.7|99
1616983200000|2021-03-29 02:00:00|40551.7|40531.7|40562.9|40542.9|40570.4|40550.4|40509.2|40489.2|99
1616983500000|2021-03-29 02:05:00|40565.4|40545.4|40589.2|40569.2|40595.5|40575.5|40551.7|40531.7|130
1616983800000|2021-03-29 02:10:00|40591.7|40571.7|40581.7|40561.7|40594.2|40574.2|40560.4|40540.4|130
1616984100000|2021-03-29 02:15:00|40584.2|40564.2|40549.2|40529.2|40586.7|40566.7|40549.2|40529.2|36
1616984400000|2021-03-29 02:20:00|40550.5|40530.5|40571.7|40551.7|40581.7|40561.7|40550.5|40530.5|37
1616984700000|2021-03-29 02:25:00|40574.2|40554.2|40579.2|40559.2|40593|40573|40570.5|40550.5|54
1616985000000|2021-03-29 02:30:00|40581.7|40561.7|40574.2|40554.2|40609.2|40589.2|40557.9|40537.9|197
1616985300000|2021-03-29 02:35:00|40575.4|40555.4|40535.4|40515.4|40579.2|40559.2|40524.2|40504.2|194
1616985600000|2021-03-29 02:40:00|40536.6|40516.6|40520.4|40500.4|40552.9|40532.9|40520.4|40500.4|126
1616985900000|2021-03-29 02:45:00|40519.2|40499.2|40459.2|40439.2|40524.2|40504.2|40456.7|40436.7|186
1616986200000|2021-03-29 02:50:00|40461.7|40441.7|40454.2|40434.2|40476.7|40456.7|40450.5|40430.5|132
1616986500000|2021-03-29 02:55:00|40453|40433|40464.2|40444.2|40469.2|40449.2|40424.2|40404.2|141
1616986800000|2021-03-29 03:00:00|40461.7|40441.7|40454.2|40434.2|40471.7|40451.7|40440.5|40420.5|80
1616987100000|2021-03-29 03:05:00|40451.7|40431.7|40476.7|40456.7|40479.2|40459.2|40405.4|40385.4|210
1616987400000|2021-03-29 03:10:00|40479.2|40459.2|40390.4|40370.4|40479.2|40459.2|40385.5|40365.5|142
1616987700000|2021-03-29 03:15:00|40385.4|40365.4|40424.2|40404.2|40449.2|40429.2|40385.4|40365.4|115
1616988000000|2021-03-29 03:20:00|40422.9|40402.9|40421.7|40401.7|40437.9|40417.9|40394.2|40374.2|99
1616988300000|2021-03-29 03:25:00|40420.5|40400.5|40445.4|40425.4|40446.7|40426.7|40419.2|40399.2|115
1616988600000|2021-03-29 03:30:00|40446.7|40426.7|40444.2|40424.2|40449.2|40429.2|40431.7|40411.7|43
1616988900000|2021-03-29 03:35:00|40446.7|40426.7|40464.2|40444.2|40464.2|40444.2|40444.2|40424.2|45
1616989200000|2021-03-29 03:40:00|40465.5|40445.5|40487.9|40467.9|40494.2|40474.2|40465.5|40445.5|64
1616989500000|2021-03-29 03:45:00|40485.4|40465.4|40476.7|40456.7|40494.2|40474.2|40471.7|40451.7|20
1616989800000|2021-03-29 03:50:00|40475.4|40455.4|40484.2|40464.2|40486.7|40466.7|40471.7|40451.7|17
1616990100000|2021-03-29 03:55:00|40481.7|40461.7|40466.7|40446.7|40481.7|40461.7|40459.1|40439.1|30
1616990400000|2021-03-29 04:00:00|40465.5|40445.5|40479.2|40459.2|40484.2|40464.2|40464.2|40444.2|26
1616990700000|2021-03-29 04:05:00|40477.9|40457.9|40464.2|40444.2|40483|40463|40455.4|40435.4|45
1616991000000|2021-03-29 04:10:00|40466.7|40446.7|40466.7|40446.7|40479.2|40459.2|40463|40443|31
1616991300000|2021-03-29 04:15:00|40464.2|40444.2|40508|40488|40508|40488|40461.7|40441.7|68
1616991600000|2021-03-29 04:20:00|40506.7|40486.7|40489.2|40469.2|40512.9|40492.9|40489.2|40469.2|47
1616991900000|2021-03-29 04:25:00|40494.2|40474.2|40494.2|40474.2|40495.4|40475.4|40489.2|40469.2|25
1616992200000|2021-03-29 04:30:00|40489.2|40469.2|40484.2|40464.2|40491.7|40471.7|40466.7|40446.7|71
1616992500000|2021-03-29 04:35:00|40481.7|40461.7|40489.2|40469.2|40491.7|40471.7|40480.5|40460.5|35
1616992800000|2021-03-29 04:40:00|40491.7|40471.7|40497.9|40477.9|40497.9|40477.9|40486.7|40466.7|26
1616993100000|2021-03-29 04:45:00|40500.3|40480.3|40501.7|40481.7|40501.7|40481.7|40486.7|40466.7|26
1616993400000|2021-03-29 04:50:00|40499.2|40479.2|40492.9|40472.9|40504.2|40484.2|40491.7|40471.7|15
1616993700000|2021-03-29 04:55:00|40494.2|40474.2|40491.7|40471.7|40499.2|40479.2|40489.2|40469.2|45
1616994000000|2021-03-29 05:00:00|40489.2|40469.2|40465.4|40445.4|40489.2|40469.2|40459.2|40439.2|68
1616994300000|2021-03-29 05:05:00|40464.2|40444.2|40399.2|40379.2|40466.7|40446.7|40395.5|40375.5|131
1616994600000|2021-03-29 05:10:00|40400.5|40380.5|40408|40388|40426.7|40406.7|40389.2|40369.2|108
1616994900000|2021-03-29 05:15:00|40406.7|40386.7|40396.9|40376.9|40421.7|40401.7|40388|40368|86
1616995200000|2021-03-29 05:20:00|40394.4|40374.4|40369.2|40349.2|40394.4|40374.4|40359.2|40339.2|110
1616995500000|2021-03-29 05:25:00|40367.9|40347.9|40383.1|40363.1|40390.6|40370.6|40364.2|40344.2|86
1616995800000|2021-03-29 05:30:00|40381.7|40361.7|40414.2|40394.2|40424.2|40404.2|40339.2|40319.2|314
1616996100000|2021-03-29 05:35:00|40409.2|40389.2|40309.3|40289.3|40409.2|40389.2|40309.3|40289.3|305
1616996400000|2021-03-29 05:40:00|40308.1|40288.1|40339.3|40319.3|40341.8|40321.8|40289.3|40269.3|263
1616996700000|2021-03-29 05:45:00|40336.8|40316.8|40306.8|40286.8|40336.8|40316.8|40286.8|40266.8|137
1616997000000|2021-03-29 05:50:00|40309.3|40289.3|40356.8|40336.8|40359.3|40339.3|40309.3|40289.3|142
1616997300000|2021-03-29 05:55:00|40359.3|40339.3|40329.3|40309.3|40379.3|40359.3|40319.3|40299.3|199
1616997600000|2021-03-29 06:00:00|40331.8|40311.8|40329.3|40309.3|40338|40318|40299.3|40279.3|202
1616997900000|2021-03-29 06:05:00|40331.8|40311.8|40356.8|40336.8|40363|40343|40319.3|40299.3|181
1616998200000|2021-03-29 06:10:00|40354.3|40334.3|40294.3|40274.3|40355.5|40335.5|40283|40263|202
1616998500000|2021-03-29 06:15:00|40298.1|40278.1|40361.8|40341.8|40364.3|40344.3|40298.1|40278.1|148
1616998800000|2021-03-29 06:20:00|40359.3|40339.3|40351.8|40331.8|40370.5|40350.5|40349.3|40329.3|126
1616999100000|2021-03-29 06:25:00|40349.3|40329.3|40394.3|40374.3|40400.6|40380.6|40349.3|40329.3|147
1616999400000|2021-03-29 06:30:00|40391.8|40371.8|40380.5|40360.5|40409.3|40389.3|40358.1|40338.1|193
1616999700000|2021-03-29 06:35:00|40379.3|40359.3|40426.7|40406.7|40427.8|40407.8|40351.8|40331.8|420
1617000000000|2021-03-29 06:40:00|40425.5|40405.5|40484.2|40464.2|40484.2|40464.2|40423|40403|352
1617000300000|2021-03-29 06:45:00|40481.7|40461.7|40421.7|40401.7|40484.2|40464.2|40420.3|40400.3|168
1617000600000|2021-03-29 06:50:00|40419|40399|40436.7|40416.7|40437.8|40417.8|40386.7|40366.7|228
1617000900000|2021-03-29 06:55:00|40437.8|40417.8|40371.8|40351.8|40459.2|40439.2|40371.8|40351.8|289
1617001200000|2021-03-29 07:00:00|40376.8|40356.8|40444.2|40424.2|40470.4|40450.4|40374.3|40354.3|218
1617001500000|2021-03-29 07:05:00|40448|40428|40504.2|40484.2|40504.2|40484.2|40448|40428|152
1617001800000|2021-03-29 07:10:00|40505.5|40485.5|40550.5|40530.5|40553|40533|40504.2|40484.2|182
1617002100000|2021-03-29 07:15:00|40549.2|40529.2|40494.2|40474.2|40561.7|40541.7|40494.2|40474.2|115
1617002400000|2021-03-29 07:20:00|40493|40473|40514.3|40494.3|40514.3|40494.3|40481.8|40461.8|65
1617002700000|2021-03-29 07:25:00|40518.1|40498.1|40569.3|40549.3|40569.3|40549.3|40515.5|40495.5|85
1617003000000|2021-03-29 07:30:00|40566.8|40546.8|40519.3|40499.3|40571.8|40551.8|40519.3|40499.3|130
1617003300000|2021-03-29 07:35:00|40521.8|40501.8|40546.8|40526.8|40549.3|40529.3|40519.3|40499.3|72
1617003600000|2021-03-29 07:40:00|40549.3|40529.3|40550.5|40530.5|40571.8|40551.8|40536.8|40516.8|85
1617003900000|2021-03-29 07:45:00|40551.8|40531.8|40573|40553|40573|40553|40541.8|40521.8|82
1617004200000|2021-03-29 07:50:00|40574.2|40554.2|40603.1|40583.1|40609.3|40589.3|40574.2|40554.2|113
1617004500000|2021-03-29 07:55:00|40600.6|40580.6|40593|40573|40604.3|40584.3|40550.5|40530.5|102
1617004800000|2021-03-29 08:00:00|40594.3|40574.3|40574.3|40554.3|40595.5|40575.5|40525.5|40505.5|215
1617005100000|2021-03-29 08:05:00|40575.5|40555.5|40539.3|40519.3|40575.5|40555.5|40525.5|40505.5|99
1617005400000|2021-03-29 08:10:00|40540.6|40520.6|40474.3|40454.3|40541.8|40521.8|40463|40443|143
1617005700000|2021-03-29 08:15:00|40475.5|40455.5|40494.3|40474.3|40503|40483|40451.8|40431.8|199
1617006000000|2021-03-29 08:20:00|40495.5|40475.5|40494.3|40474.3|40509.3|40489.3|40461.8|40441.8|83
1617006300000|2021-03-29 08:25:00|40493.1|40473.1|40475.5|40455.5|40520.5|40500.5|40465.5|40445.5|89
1617006600000|2021-03-29 08:30:00|40474.3|40454.3|40451.8|40431.8|40474.3|40454.3|40444.3|40424.3|89
1617006900000|2021-03-29 08:35:00|40455.5|40435.5|40401.9|40381.9|40456.8|40436.8|40371.9|40351.9|766
1617007200000|2021-03-29 08:40:00|40403.2|40383.2|40416.9|40396.9|40428.1|40408.1|40381.9|40361.9|182
1617007500000|2021-03-29 08:45:00|40414.4|40394.4|40439.4|40419.4|40440.7|40420.7|40374.4|40354.4|124
1617007800000|2021-03-29 08:50:00|40436.9|40416.9|40464.4|40444.4|40464.4|40444.4|40416.9|40396.9|106
1617008100000|2021-03-29 08:55:00|40466.9|40446.9|40424.4|40404.4|40468.1|40448.1|40399.4|40379.4|64
1617008400000|2021-03-29 09:00:00|40421.9|40401.9|40436.9|40416.9|40439.4|40419.4|40409.4|40389.4|65
1617008700000|2021-03-29 09:05:00|40434.4|40414.4|40451.9|40431.9|40453.1|40433.1|40431.9|40411.9|43
1617009000000|2021-03-29 09:10:00|40453.1|40433.1|40459.4|40439.4|40464.4|40444.4|40433.1|40413.1|57
1617009300000|2021-03-29 09:15:00|40456.9|40436.9|40446.9|40426.9|40469.4|40449.4|40446.9|40426.9|38
1617009600000|2021-03-29 09:20:00|40449.4|40429.4|40454.4|40434.4|40465.6|40445.6|40424.4|40404.4|95
1617009900000|2021-03-29 09:25:00|40456.9|40436.9|40414.4|40394.4|40456.9|40436.9|40411.9|40391.9|35
1617010200000|2021-03-29 09:30:00|40413.2|40393.2|40439.4|40419.4|40446.9|40426.9|40371.9|40351.9|157
1617010500000|2021-03-29 09:35:00|40436.9|40416.9|40434.4|40414.4|40440.8|40420.8|40419.4|40399.4|39
1617010800000|2021-03-29 09:40:00|40435.6|40415.6|40441.9|40421.9|40446.9|40426.9|40433.1|40413.1|52
1617011100000|2021-03-29 09:45:00|40444.4|40424.4|40485.6|40465.6|40486.9|40466.9|40444.4|40424.4|65
1617011400000|2021-03-29 09:50:00|40484.4|40464.4|40471.9|40451.9|40506.9|40486.9|40471.9|40451.9|68
1617011700000|2021-03-29 09:55:00|40469.4|40449.4|40489.4|40469.4|40509.4|40489.4|40468.3|40448.3|58
1617012000000|2021-03-29 10:00:00|40488.1|40468.1|40424.4|40404.4|40495.6|40475.6|40413.3|40393.3|98
1617012300000|2021-03-29 10:05:00|40423.3|40403.3|40446.9|40426.9|40449.4|40429.4|40401.9|40381.9|49
1617012600000|2021-03-29 10:10:00|40449.4|40429.4|40504.5|40484.5|40507|40487|40437|40417|121
1617012900000|2021-03-29 10:15:00|40505.6|40485.6|40500.6|40480.6|40508.1|40488.1|40479.5|40459.5|77
1617013200000|2021-03-29 10:20:00|40502|40482|40502|40482|40515.6|40495.6|40482|40462|81
1617013500000|2021-03-29 10:25:00|40505.6|40485.6|40517|40497|40538.1|40518.1|40502|40482|70
1617013800000|2021-03-29 10:30:00|40518.1|40498.1|40522|40502|40530.6|40510.6|40489.5|40469.5|91
1617014100000|2021-03-29 10:35:00|40523.1|40503.1|40537|40517|40543.3|40523.3|40523.1|40503.1|45
1617014400000|2021-03-29 10:40:00|40534.5|40514.5|40534.5|40514.5|40570.6|40550.6|40529.5|40509.5|104
1617014700000|2021-03-29 10:45:00|40533.3|40513.3|40567|40547|40572|40552|40504.5|40484.5|145
1617015000000|2021-03-29 10:50:00|40569.5|40549.5|40587|40567|40622.1|40602.1|40569.5|40549.5|200
1617015300000|2021-03-29 10:55:00|40585.8|40565.8|40532|40512|40587|40567|40532|40512|84
1617015600000|2021-03-29 11:00:00|40534.5|40514.5|40578.2|40558.2|40588.2|40568.2|40533.2|40513.2|85
1617015900000|2021-03-29 11:05:00|40577|40557|40627|40607|40632|40612|40564.5|40544.5|124
1617016200000|2021-03-29 11:10:00|40625.8|40605.8|40565.7|40545.7|40625.8|40605.8|40554.6|40534.6|186
1617016500000|2021-03-29 11:15:00|40570.7|40550.7|40554.5|40534.5|40604.5|40584.5|40549.5|40529.5|122
1617016800000|2021-03-29 11:20:00|40555.7|40535.7|40565.7|40545.7|40569.5|40549.5|40539.5|40519.5|86
1617017100000|2021-03-29 11:25:00|40567|40547|40560.8|40540.8|40592|40572|40560.8|40540.8|77
1617017400000|2021-03-29 11:30:00|40558.3|40538.3|40602|40582|40614.5|40594.5|40558.3|40538.3|145
1617017700000|2021-03-29 11:35:00|40603.3|40583.3|40549.5|40529.5|40614.5|40594.5|40542|40522|124
1617018000000|2021-03-29 11:40:00|40552|40532|40558.2|40538.2|40559.5|40539.5|40537|40517|90
1617018300000|2021-03-29 11:45:00|40559.5|40539.5|40554.4|40534.4|40559.5|40539.5|40537|40517|235
1617018600000|2021-03-29 11:50:00|40553.2|40533.2|40573.2|40553.2|40573.2|40553.2|40545.7|40525.7|62
1617018900000|2021-03-29 11:55:00|40572|40552|40564.4|40544.4|40573.2|40553.2|40549.5|40529.5|61
1617019200000|2021-03-29 12:00:00|40566.9|40546.9|40569.5|40549.5|40578.2|40558.2|40542|40522|133
1617019500000|2021-03-29 12:05:00|40568.2|40548.2|40544.4|40524.4|40570.7|40550.7|40536.9|40516.9|122
1617019800000|2021-03-29 12:10:00|40539.4|40519.4|40531.9|40511.9|40569.4|40549.4|40526.9|40506.9|186
1617020100000|2021-03-29 12:15:00|40530.7|40510.7|40499.4|40479.4|40534.4|40514.4|40498|40478|205
1617020400000|2021-03-29 12:20:00|40503.2|40483.2|40542|40522|40544.5|40524.5|40503|40483|350
1617020700000|2021-03-29 12:25:00|40543.3|40523.3|40534.5|40514.5|40557|40537|40529.5|40509.5|254
1617021000000|2021-03-29 12:30:00|40537|40517|40528.3|40508.3|40544.5|40524.5|40497|40477|256
1617021300000|2021-03-29 12:35:00|40530.8|40510.8|40512|40492|40532|40512|40479.5|40459.5|191
1617021600000|2021-03-29 12:40:00|40513.3|40493.3|40502|40482|40524.5|40504.5|40497|40477|110
1617021900000|2021-03-29 12:45:00|40497|40477|40500.7|40480.7|40517|40497|40495.7|40475.7|110
1617022200000|2021-03-29 12:50:00|40497|40477|40464.6|40444.6|40497|40477|40442|40422|303
1617022500000|2021-03-29 12:55:00|40463.3|40443.3|40419.6|40399.6|40464.6|40444.6|40409.6|40389.6|301
1617022800000|2021-03-29 13:00:00|40415.8|40395.8|40402.1|40382.1|40458.3|40438.3|40374.6|40354.6|931
1617023100000|2021-03-29 13:05:00|40401|40381|40414.6|40394.6|40434.6|40414.6|40378.3|40358.3|369
1617023400000|2021-03-29 13:10:00|40417.1|40397.1|40401|40381|40432.1|40412.1|40388.3|40368.3|237
1617023700000|2021-03-29 13:15:00|40403.5|40383.5|40351|40331|40424.6|40404.6|40328.5|40308.5|545
1617024000000|2021-03-29 13:20:00|40352.3|40332.3|40303.5|40283.5|40367.3|40347.3|40299.8|40279.8|370
1617024300000|2021-03-29 13:25:00|40302.3|40282.3|40316|40296|40316|40296|40238.5|40218.5|526
1617024600000|2021-03-29 13:30:00|40317.2|40297.2|40294.8|40274.8|40322.3|40302.3|40277.3|40257.3|394
1617024900000|2021-03-29 13:35:00|40292.3|40272.3|40327.3|40307.3|40347.3|40327.3|40277.3|40257.3|456
1617025200000|2021-03-29 13:40:00|40324.8|40304.8|40287.3|40267.3|40324.8|40304.8|40242.3|40222.3|365
1617025500000|2021-03-29 13:45:00|40282.3|40262.3|40262.3|40242.3|40287.3|40267.3|40217.3|40197.3|415
1617025800000|2021-03-29 13:50:00|40259.8|40239.8|40218.6|40198.6|40272.2|40252.2|40202.3|40182.3|299
1617026100000|2021-03-29 13:55:00|40217.3|40197.3|40177.3|40157.3|40229.8|40209.8|40177.3|40157.3|521
1617026400000|2021-03-29 14:00:00|40176|40156|40232.3|40212.3|40233.5|40213.5|40157.3|40137.3|1084
1617026700000|2021-03-29 14:05:00|40231.1|40211.1|40262.3|40242.3|40263.5|40243.5|40196|40176|333
1617027000000|2021-03-29 14:10:00|40259.8|40239.8|40293.5|40273.5|40309.8|40289.8|40232.3|40212.3|442
1617027300000|2021-03-29 14:15:00|40292.3|40272.3|40257.3|40237.3|40309.8|40289.8|40252.3|40232.3|335
1617027600000|2021-03-29 14:20:00|40256.1|40236.1|40268.5|40248.5|40294.8|40274.8|40226.1|40206.1|278
1617027900000|2021-03-29 14:25:00|40269.8|40249.8|40261|40241|40296|40276|40241.1|40221.1|252
1617028200000|2021-03-29 14:30:00|40259.8|40239.8|40267.3|40247.3|40276|40256|40242.3|40222.3|334
1617028500000|2021-03-29 14:35:00|40264.8|40244.8|40327.3|40307.3|40367.3|40347.3|40264.8|40244.8|400
1617028800000|2021-03-29 14:40:00|40328.6|40308.6|40311.1|40291.1|40332.3|40312.3|40302.3|40282.3|253
1617029100000|2021-03-29 14:45:00|40308.6|40288.6|40252.3|40232.3|40308.6|40288.6|40242.3|40222.3|247
1617029400000|2021-03-29 14:50:00|40253.5|40233.5|40177.3|40157.3|40273.7|40253.7|40172.3|40152.3|329
1617029700000|2021-03-29 14:55:00|40181.2|40161.2|40159.8|40139.8|40206|40186|40152.3|40132.3|442
1617030000000|2021-03-29 15:00:00|40157.3|40137.3|40149.8|40129.8|40169.8|40149.8|40112.3|40092.3|569
1617030300000|2021-03-29 15:05:00|40147.3|40127.3|40152.3|40132.3|40181|40161|40141.2|40121.2|255
1617030600000|2021-03-29 15:10:00|40149.8|40129.8|40149.8|40129.8|40174.8|40154.8|40129.8|40109.8|266
1617030900000|2021-03-29 15:15:00|40144.8|40124.8|40147.3|40127.3|40162.3|40142.3|40134.8|40114.8|356
1617031200000|2021-03-29 15:20:00|40149.8|40129.8|40137.3|40117.3|40156|40136|40123.5|40103.5|329
1617031500000|2021-03-29 15:25:00|40136.2|40116.2|40187.3|40167.3|40187.3|40167.3|40136.2|40116.2|288
1617031800000|2021-03-29 15:30:00|40186|40166|40194.8|40174.8|40202.3|40182.3|40157.3|40137.3|318
1617032100000|2021-03-29 15:35:00|40196|40176|40252.4|40232.4|40256|40236|40194.8|40174.8|347
1617032400000|2021-03-29 15:40:00|40251|40231|40228.5|40208.5|40252.4|40232.4|40217.4|40197.4|202
1617032700000|2021-03-29 15:45:00|40227.4|40207.4|40244.9|40224.9|40259.9|40239.9|40217.4|40197.4|240
1617033000000|2021-03-29 15:50:00|40247.4|40227.4|40272.4|40252.4|40277.4|40257.4|40241.2|40221.2|183
1617033300000|2021-03-29 15:55:00|40271.2|40251.2|40279.9|40259.9|40309.7|40289.7|40269.9|40249.9|271
1617033600000|2021-03-29 16:00:00|40281.2|40261.2|40274.9|40254.9|40297.4|40277.4|40268.7|40248.7|173
1617033900000|2021-03-29 16:05:00|40277.4|40257.4|40248.7|40228.7|40286|40266|40243.5|40223.5|145
1617034200000|2021-03-29 16:10:00|40247.4|40227.4|40277.4|40257.4|40286|40266|40247.4|40227.4|165
1617034500000|2021-03-29 16:15:00|40274.9|40254.9|40262.4|40242.4|40277.4|40257.4|40257.4|40237.4|123
1617034800000|2021-03-29 16:20:00|40263.5|40243.5|40273.5|40253.5|40283.5|40263.5|40259.9|40239.9|121
1617035100000|2021-03-29 16:25:00|40272.2|40252.2|40306|40286|40307.4|40287.4|40270.9|40250.9|161
1617035400000|2021-03-29 16:30:00|40304.9|40284.9|40332.4|40312.4|40332.4|40312.4|40292.4|40272.4|193
1617035700000|2021-03-29 16:35:00|40333.6|40313.6|40337.4|40317.4|40342.4|40322.4|40322.4|40302.4|174
1617036000000|2021-03-29 16:40:00|40336.2|40316.2|40356.2|40336.2|40373.7|40353.7|40332.4|40312.4|285
1617036300000|2021-03-29 16:45:00|40358.7|40338.7|40341.2|40321.2|40364.9|40344.9|40328.7|40308.7|226
1617036600000|2021-03-29 16:50:00|40343.7|40323.7|40374.9|40354.9|40374.9|40354.9|40343.7|40323.7|324
1617036900000|2021-03-29 16:55:00|40378.7|40358.7|40387.4|40367.4|40389.9|40369.9|40353.7|40333.7|1096
1617037200000|2021-03-29 17:00:00|40389.9|40369.9|40401.2|40381.2|40428.6|40408.6|40383.6|40363.6|315
1617037500000|2021-03-29 17:05:00|40400|40380|40407.4|40387.4|40413.7|40393.7|40400|40380|89
1617037800000|2021-03-29 17:10:00|40408.7|40388.7|40442.4|40422.4|40442.4|40422.4|40403.7|40383.7|193
1617038100000|2021-03-29 17:15:00|40443.6|40423.6|40442.4|40422.4|40447.4|40427.4|40433.7|40413.7|146
1617038400000|2021-03-29 17:20:00|40443.6|40423.6|40412.4|40392.4|40458.6|40438.6|40412.4|40392.4|160
1617038700000|2021-03-29 17:25:00|40413.7|40393.7|40390.1|40370.1|40425.1|40405.1|40390.1|40370.1|389
1617039000000|2021-03-29 17:30:00|40395.1|40375.1|40425.1|40405.1|40430.1|40410.1|40377.6|40357.6|185
1617039300000|2021-03-29 17:35:00|40420.1|40400.1|40386.4|40366.4|40420.1|40400.1|40385.1|40365.1|101
1617039600000|2021-03-29 17:40:00|40385.1|40365.1|40375.1|40355.1|40390.1|40370.1|40375.1|40355.1|88
1617039900000|2021-03-29 17:45:00|40378.9|40358.9|40358.9|40338.9|40387.6|40367.6|40358.9|40338.9|150
1617040200000|2021-03-29 17:50:00|40356.2|40336.2|40352.6|40332.6|40373.9|40353.9|40347.6|40327.6|143
1617040500000|2021-03-29 17:55:00|40351.4|40331.4|40340.1|40320.1|40358.9|40338.9|40335.1|40315.1|56
1617040800000|2021-03-29 18:00:00|40343.7|40323.7|40340.1|40320.1|40357.6|40337.6|40331.2|40311.2|89
1617041100000|2021-03-29 18:05:00|40338.9|40318.9|40330.1|40310.1|40350.1|40330.1|40322.4|40302.4|77
1617041400000|2021-03-29 18:10:00|40328.9|40308.9|40341.4|40321.4|40345.1|40325.1|40315.1|40295.1|62
1617041700000|2021-03-29 18:15:00|40340.1|40320.1|40305.1|40285.1|40340.1|40320.1|40305.1|40285.1|71
1617042000000|2021-03-29 18:20:00|40307.6|40287.6|40315.1|40295.1|40320.1|40300.1|40305.1|40285.1|35
1617042300000|2021-03-29 18:25:00|40313.9|40293.9|40322.6|40302.6|40330.1|40310.1|40310.1|40290.1|42
1617042600000|2021-03-29 18:30:00|40320.1|40300.1|40295.1|40275.1|40321.3|40301.3|40290.1|40270.1|68
1617042900000|2021-03-29 18:35:00|40296.3|40276.3|40270.1|40250.1|40298.9|40278.9|40265.1|40245.1|105
1617043200000|2021-03-29 18:40:00|40271.3|40251.3|40316.4|40296.4|40332.6|40312.6|40266.3|40246.3|111
1617043500000|2021-03-29 18:45:00|40315.1|40295.1|40337.8|40317.8|40355.1|40335.1|40310.1|40290.1|69
1617043800000|2021-03-29 18:50:00|40338.9|40318.9|40345.1|40325.1|40353.9|40333.9|40330.1|40310.1|41
1617044100000|2021-03-29 18:55:00|40343.8|40323.8|40320.1|40300.1|40343.8|40323.8|40306.4|40286.4|68
1617044400000|2021-03-29 19:00:00|40321.3|40301.3|40370.1|40350.1|40371.3|40351.3|40321.3|40301.3|60
1617044700000|2021-03-29 19:05:00|40371.3|40351.3|40371.3|40351.3|40375.1|40355.1|40355.1|40335.1|22
1617045000000|2021-03-29 19:10:00|40370.1|40350.1|40370.1|40350.1|40380.1|40360.1|40360.1|40340.1|15
1617045300000|2021-03-29 19:15:00|40371.3|40351.3|40388.9|40368.9|40400.1|40380.1|40370.1|40350.1|59
1617045600000|2021-03-29 19:20:00|40390.1|40370.1|40400.1|40380.1|40400.1|40380.1|40385.1|40365.1|27
1617045900000|2021-03-29 19:25:00|40401.3|40381.3|40396.3|40376.3|40405.1|40385.1|40385.1|40365.1|41
1617046200000|2021-03-29 19:30:00|40401.1|40381.1|40385.1|40365.1|40402.5|40382.5|40385.1|40365.1|52
1617046500000|2021-03-29 19:35:00|40386.3|40366.3|40388.8|40368.8|40397.6|40377.6|40385.1|40365.1|43
1617046800000|2021-03-29 19:40:00|40390.1|40370.1|40366.3|40346.3|40393.8|40373.8|40365.1|40345.1|61
1617047100000|2021-03-29 19:45:00|40365.1|40345.1|40405.1|40385.1|40424|40404|40356.5|40336.5|121
1617047400000|2021-03-29 19:50:00|40401.5|40381.5|40385.1|40365.1|40410.1|40390.1|40381.5|40361.5|32
1617047700000|2021-03-29 19:55:00|40384|40364|40408.8|40388.8|40414|40394|40377.6|40357.6|56
1617048000000|2021-03-29 20:00:00|40407.6|40387.6|40410.1|40390.1|40415.1|40395.1|40401.5|40381.5|59
1617048300000|2021-03-29 20:05:00|40411.3|40391.3|40410.1|40390.1|40412.6|40392.6|40408.8|40388.8|11
1617048600000|2021-03-29 20:10:00|40408.8|40388.8|40405.1|40385.1|40410.1|40390.1|40400.1|40380.1|24
1617048900000|2021-03-29 20:15:00|40400.1|40380.1|40407.6|40387.6|40415.1|40395.1|40400.1|40380.1|13
1617049200000|2021-03-29 20:20:00|40405.1|40385.1|40411.3|40391.3|40411.3|40391.3|40405.1|40385.1|9
1617049500000|2021-03-29 20:25:00|40412.5|40392.5|40415.1|40395.1|40418.8|40398.8|40410.1|40390.1|13
1617049800000|2021-03-29 20:30:00|40413.8|40393.8|40400.1|40380.1|40415.1|40395.1|40400.1|40380.1|36
1617050100000|2021-03-29 20:35:00|40398.8|40378.8|40388.8|40368.8|40401.3|40381.3|40388.8|40368.8|12
1617050400000|2021-03-29 20:40:00|40390.1|40370.1|40395.2|40375.2|40396.3|40376.3|40388.8|40368.8|15
1617050700000|2021-03-29 20:45:00|40394|40374|40396.5|40376.5|40410.2|40390.2|40392.7|40372.7|39
1617051000000|2021-03-29 20:50:00|40397.7|40377.7|40400.2|40380.2|40401.3|40381.3|40395.2|40375.2|14
1617051300000|2021-03-29 20:55:00|40396.3|40376.3|40400.2|40380.2|40408.8|40388.8|40395.2|40375.2|23
1617055200000|2021-03-29 22:00:00|40394|40374|40463.7|40443.7|40481.2|40461.2|40394|40374|107
1617055500000|2021-03-29 22:05:00|40462.5|40442.5|40480|40460|40481.4|40461.4|40461.2|40441.2|33
1617055800000|2021-03-29 22:10:00|40482.5|40462.5|40475|40455|40482.5|40462.5|40470|40450|16
1617056100000|2021-03-29 22:15:00|40473.9|40453.9|40483.9|40463.9|40485|40465|40472.5|40452.5|16
1617056400000|2021-03-29 22:20:00|40482.5|40462.5|40490|40470|40492.5|40472.5|40473.7|40453.7|34
1617056700000|2021-03-29 22:25:00|40488.9|40468.9|40487.5|40467.5|40492.5|40472.5|40483.9|40463.9|11
1617057000000|2021-03-29 22:30:00|40491.4|40471.4|40477.5|40457.5|40492.5|40472.5|40475|40455|17
1617057300000|2021-03-29 22:35:00|40475|40455|40470|40450|40475|40455|40465|40445|24
1617057600000|2021-03-29 22:40:00|40467.5|40447.5|40442.5|40422.5|40470|40450|40441.4|40421.4|24
1617057900000|2021-03-29 22:45:00|40443.9|40423.9|40456.2|40436.2|40458.7|40438.7|40442.5|40422.5|14
1617058200000|2021-03-29 22:50:00|40457.4|40437.4|40460|40440|40467.5|40447.5|40456.2|40436.2|15
1617058500000|2021-03-29 22:55:00|40461.2|40441.2|40451.2|40431.2|40462.5|40442.5|40447.5|40427.5|19
1617058800000|2021-03-29 23:00:00|40457.5|40437.5|40456.6|40436.6|40461.4|40441.4|40455.4|40435.4|17
1617059100000|2021-03-29 23:05:00|40455.4|40435.4|40458.9|40438.9|40460.1|40440.1|40451.6|40431.6|6
1617059400000|2021-03-29 23:10:00|40457.6|40437.6|40456.4|40436.4|40458.9|40438.9|40453.9|40433.9|11
1617059700000|2021-03-29 23:15:00|40457.6|40437.6|40467.6|40447.6|40468.7|40448.7|40457.6|40437.6|18
1617060000000|2021-03-29 23:20:00|40470.1|40450.1|40462.6|40442.6|40472.6|40452.6|40457.6|40437.6|20
1617060300000|2021-03-29 23:25:00|40463.7|40443.7|40475.1|40455.1|40477.6|40457.6|40463.7|40443.7|19
1617060600000|2021-03-29 23:30:00|40477.6|40457.6|40481.4|40461.4|40482.6|40462.6|40467.6|40447.6|25
1617060900000|2021-03-29 23:35:00|40480.1|40460.1|40470.1|40450.1|40482.6|40462.6|40467.6|40447.6|15
1617061200000|2021-03-29 23:40:00|40468.9|40448.9|40462.6|40442.6|40472.6|40452.6|40462.6|40442.6|16
1617061500000|2021-03-29 23:45:00|40465.1|40445.1|40462.6|40442.6|40470.1|40450.1|40460.1|40440.1|20
1617061800000|2021-03-29 23:50:00|40461.4|40441.4|40456.4|40436.4|40462.6|40442.6|40453.9|40433.9|28
1617062100000|2021-03-29 23:55:00|40453.9|40433.9|40437.6|40417.6|40453.9|40433.9|40435.1|40415.1|53
1617062400000|2021-03-30 00:00:00|40441.4|40421.4|40422.6|40402.6|40441.4|40421.4|40407.6|40387.6|89
1617062700000|2021-03-30 00:05:00|40417.6|40397.6|40387.6|40367.6|40427.6|40407.6|40382.6|40362.6|61
1617063000000|2021-03-30 00:10:00|40382.6|40362.6|40380.1|40360.1|40400.1|40380.1|40380.1|40360.1|34
1617063300000|2021-03-30 00:15:00|40376.4|40356.4|40407.6|40387.6|40407.6|40387.6|40367.6|40347.6|31
1617063600000|2021-03-30 00:20:00|40405.1|40385.1|40427.6|40407.6|40427.6|40407.6|40405.1|40385.1|75
1617063900000|2021-03-30 00:25:00|40422.6|40402.6|40448.7|40428.7|40450.1|40430.1|40410.1|40390.1|80
1617064200000|2021-03-30 00:30:00|40447.6|40427.6|40430.1|40410.1|40452.6|40432.6|40420.1|40400.1|74
1617064500000|2021-03-30 00:35:00|40431.4|40411.4|40432.6|40412.6|40445.1|40425.1|40431.4|40411.4|32
1617064800000|2021-03-30 00:40:00|40436.4|40416.4|40415.1|40395.1|40440.1|40420.1|40407.6|40387.6|43
1617065100000|2021-03-30 00:45:00|40412.6|40392.6|40370.1|40350.1|40417.6|40397.6|40363.9|40343.9|74
1617065400000|2021-03-30 00:50:00|40367.6|40347.6|40360.1|40340.1|40377.6|40357.6|40360.1|40340.1|65
1617065700000|2021-03-30 00:55:00|40357.6|40337.6|40362.6|40342.6|40370.1|40350.1|40350.1|40330.1|87
1617066000000|2021-03-30 01:00:00|40361.3|40341.3|40290.1|40270.1|40402.6|40382.6|40287.6|40267.6|490
1617066300000|2021-03-30 01:05:00|40291.3|40271.3|40276.3|40256.3|40322.6|40302.6|40257.6|40237.6|241
1617066600000|2021-03-30 01:10:00|40275.1|40255.1|40297.6|40277.6|40312.6|40292.6|40272.6|40252.6|97
1617066900000|2021-03-30 01:15:00|40295.1|40275.1|40305.1|40285.1|40322.6|40302.6|40285.1|40265.1|94
1617067200000|2021-03-30 01:20:00|40306.3|40286.3|40257.6|40237.6|40307.6|40287.6|40257.6|40237.6|194
1617067500000|2021-03-30 01:25:00|40260.1|40240.1|40240.1|40220.1|40260.1|40240.1|40220.1|40200.1|149
1617067800000|2021-03-30 01:30:00|40237.6|40217.6|40253.8|40233.8|40256.3|40236.3|40218.8|40198.8|126
1617068100000|2021-03-30 01:35:00|40256.3|40236.3|40260.1|40240.1|40279|40259|40256.3|40236.3|239
1617068400000|2021-03-30 01:40:00|40261.3|40241.3|40301.5|40281.5|40302.8|40282.8|40261.3|40241.3|98
1617068700000|2021-03-30 01:45:00|40300.3|40280.3|40284.1|40264.1|40317.6|40297.6|40280.5|40260.5|106
1617069000000|2021-03-30 01:50:00|40285.3|40265.3|40305.3|40285.3|40312.8|40292.8|40262.8|40242.8|83
1617069300000|2021-03-30 01:55:00|40306.5|40286.5|40295.3|40275.3|40337.8|40317.8|40294.2|40274.2|66
1617069600000|2021-03-30 02:00:00|40294|40274|40325.3|40305.3|40332.8|40312.8|40294|40274|74
1617069900000|2021-03-30 02:05:00|40326.5|40306.5|40299.2|40279.2|40330.3|40310.3|40290.3|40270.3|63
1617070200000|2021-03-30 02:10:00|40300.3|40280.3|40290.1|40270.1|40305.3|40285.3|40278|40258|79
1617070500000|2021-03-30 02:15:00|40291.3|40271.3|40325.1|40305.1|40325.1|40305.1|40291.3|40271.3|54
1617070800000|2021-03-30 02:20:00|40341.3|40321.3|40350.1|40330.1|40350.1|40330.1|40317.6|40297.6|62
1617071100000|2021-03-30 02:25:00|40351.5|40331.5|40340.1|40320.1|40353.8|40333.8|40330.1|40310.1|87
1617071400000|2021-03-30 02:30:00|40341.5|40321.5|40363.8|40343.8|40391.3|40371.3|40333.8|40313.8|200
1617071700000|2021-03-30 02:35:00|40366.3|40346.3|40357.6|40337.6|40366.3|40346.3|40337.6|40317.6|52
1617072000000|2021-03-30 02:40:00|40358.8|40338.8|40355.1|40335.1|40377.6|40357.6|40355.1|40335.1|51
1617072300000|2021-03-30 02:45:00|40357.6|40337.6|40332.7|40312.7|40365.2|40345.2|40332.7|40312.7|79
1617072600000|2021-03-30 02:50:00|40327.7|40307.7|40359|40339|40364|40344|40321.5|40301.5|102
1617072900000|2021-03-30 02:55:00|40355.2|40335.2|40330.2|40310.2|40384|40364|40321.5|40301.5|120
1617073200000|2021-03-30 03:00:00|40331.5|40311.5|40361.5|40341.5|40364|40344|40330.3|40310.3|56
1617073500000|2021-03-30 03:05:00|40364|40344|40415.2|40395.2|40431.5|40411.5|40364|40344|205
1617073800000|2021-03-30 03:10:00|40416.3|40396.3|40430.2|40410.2|40451.5|40431.5|40416.3|40396.3|82
1617074100000|2021-03-30 03:15:00|40450.4|40430.4|40445.2|40425.2|40468.8|40448.8|40415.2|40395.2|186
1617074400000|2021-03-30 03:20:00|40447.7|40427.7|40417.7|40397.7|40453.8|40433.8|40402.7|40382.7|87
1617074700000|2021-03-30 03:25:00|40419|40399|40401.5|40381.5|40419|40399|40390.4|40370.4|97
1617075000000|2021-03-30 03:30:00|40404|40384|40435.4|40415.4|40440.4|40420.4|40401.5|40381.5|36
1617075300000|2021-03-30 03:35:00|40436.7|40416.7|40441.5|40421.5|40450.4|40430.4|40435.4|40415.4|36
1617075600000|2021-03-30 03:40:00|40439|40419|40484|40464|40484|40464|40437.9|40417.9|49
1617075900000|2021-03-30 03:45:00|40486.3|40466.3|40484|40464|40490.2|40470.2|40469|40449|80
1617076200000|2021-03-30 03:50:00|40482.9|40462.9|40464|40444|40482.9|40462.9|40459|40439|38
1617076500000|2021-03-30 03:55:00|40462.9|40442.9|40472.7|40452.7|40472.7|40452.7|40460.4|40440.4|16
1617076800000|2021-03-30 04:00:00|40476.3|40456.3|40474|40454|40487.9|40467.9|40462.7|40442.7|52
1617077100000|2021-03-30 04:05:00|40479|40459|40479|40459|40484|40464|40474|40454|82
1617077400000|2021-03-30 04:10:00|40481.5|40461.5|40477.9|40457.9|40484|40464|40476.7|40456.7|24
1617077700000|2021-03-30 04:15:00|40475.2|40455.2|40511.5|40491.5|40516.3|40496.3|40475.2|40455.2|104
1617078000000|2021-03-30 04:20:00|40514|40494|40519|40499|40532.7|40512.7|40507.7|40487.7|81
1617078300000|2021-03-30 04:25:00|40520.2|40500.2|40489|40469|40524|40504|40486.5|40466.5|46
1617078600000|2021-03-30 04:30:00|40485.4|40465.4|40486.5|40466.5|40492.7|40472.7|40479|40459|58
1617078900000|2021-03-30 04:35:00|40484|40464|40489|40469|40502.7|40482.7|40482.7|40462.7|41
1617079200000|2021-03-30 04:40:00|40490.2|40470.2|40487.9|40467.9|40494|40474|40487.9|40467.9|19
1617079500000|2021-03-30 04:45:00|40486.5|40466.5|40476.4|40456.4|40488.9|40468.9|40473.9|40453.9|45
1617079800000|2021-03-30 04:50:00|40477.7|40457.7|40472.7|40452.7|40481.6|40461.6|40472.7|40452.7|51
1617080100000|2021-03-30 04:55:00|40471.6|40451.6|40462.7|40442.7|40477.7|40457.7|40457.7|40437.7|37
1617080400000|2021-03-30 05:00:00|40460|40440|40482.7|40462.7|40482.7|40462.7|40447.7|40427.7|59
1617080700000|2021-03-30 05:05:00|40480.2|40460.2|40487.7|40467.7|40487.7|40467.7|40460.2|40440.2|48
1617081000000|2021-03-30 05:10:00|40485.2|40465.2|40439.1|40419.1|40487.7|40467.7|40437.7|40417.7|66
1617081300000|2021-03-30 05:15:00|40437.7|40417.7|40450.2|40430.2|40450.2|40430.2|40437.7|40417.7|48
1617081600000|2021-03-30 05:20:00|40447.7|40427.7|40397.7|40377.7|40447.7|40427.7|40396.6|40376.6|99
1617081900000|2021-03-30 05:25:00|40396.4|40376.4|40425.2|40405.2|40427.7|40407.7|40395.2|40375.2|49
1617082200000|2021-03-30 05:30:00|40422.7|40402.7|40373.9|40353.9|40425.2|40405.2|40357.7|40337.7|266
1617082500000|2021-03-30 05:35:00|40376.4|40356.4|40339.1|40319.1|40388.9|40368.9|40335.2|40315.2|142
1617082800000|2021-03-30 05:40:00|40337.7|40317.7|40328.9|40308.9|40340.2|40320.2|40317.7|40297.7|109
1617083100000|2021-03-30 05:45:00|40327.7|40307.7|40351.4|40331.4|40360.2|40340.2|40307.7|40287.7|167
1617083400000|2021-03-30 05:50:00|40350.2|40330.2|40397.7|40377.7|40402.7|40382.7|40347.7|40327.7|104
1617083700000|2021-03-30 05:55:00|40398.9|40378.9|40372.7|40352.7|40402.7|40382.7|40362.7|40342.7|96
1617084000000|2021-03-30 06:00:00|40371.4|40351.4|40391.6|40371.6|40401.6|40381.6|40367.7|40347.7|111
1617084300000|2021-03-30 06:05:00|40387.7|40367.7|40370.2|40350.2|40388.9|40368.9|40352.7|40332.7|98
1617084600000|2021-03-30 06:10:00|40368.9|40348.9|40367.7|40347.7|40378.9|40358.9|40338.9|40318.9|126
1617084900000|2021-03-30 06:15:00|40369.1|40349.1|40382.7|40362.7|40382.7|40362.7|40357.7|40337.7|85
1617085200000|2021-03-30 06:20:00|40380.2|40360.2|40399.1|40379.1|40415.2|40395.2|40375.2|40355.2|101
1617085500000|2021-03-30 06:25:00|40397.7|40377.7|40342.8|40322.8|40397.7|40377.7|40332.7|40312.7|128
1617085800000|2021-03-30 06:30:00|40345.3|40325.3|40250.5|40230.5|40347.8|40327.8|40249.1|40229.1|341
1617086100000|2021-03-30 06:35:00|40249.1|40229.1|40196.6|40176.6|40294.3|40274.3|40193|40173|388
1617086400000|2021-03-30 06:40:00|40199.1|40179.1|40075.5|40055.5|40199.1|40179.1|40066.8|40046.8|554
1617086700000|2021-03-30 06:45:00|40076.6|40056.6|40095.3|40075.3|40118|40098|40060.5|40040.5|350
1617087000000|2021-03-30 06:50:00|40094.1|40074.1|40056.6|40036.6|40123|40103|40054.1|40034.1|377
1617087300000|2021-03-30 06:55:00|40054.1|40034.1|40049.1|40029.1|40059.1|40039.1|40019.1|39999.1|393
1617087600000|2021-03-30 07:00:00|40048|40028|40071.6|40051.6|40080.5|40060.5|40035.5|40015.5|178
1617087900000|2021-03-30 07:05:00|40073|40053|40099.1|40079.1|40112.8|40092.8|40051.6|40031.6|167
1617088200000|2021-03-30 07:10:00|40096.6|40076.6|40119.1|40099.1|40124.1|40104.1|40081.6|40061.6|131
1617088500000|2021-03-30 07:15:00|40120.5|40100.5|40099.1|40079.1|40123|40103|40096.6|40076.6|75
1617088800000|2021-03-30 07:20:00|40100.3|40080.3|40100.5|40080.5|40116.6|40096.6|40066.8|40046.8|112
1617089100000|2021-03-30 07:25:00|40099.1|40079.1|40106.6|40086.6|40122.8|40102.8|40069.1|40049.1|94
1617089400000|2021-03-30 07:30:00|40104.1|40084.1|40181.6|40161.6|40186.6|40166.6|40094.1|40074.1|193
1617089700000|2021-03-30 07:35:00|40180.5|40160.5|40094.1|40074.1|40185.3|40165.3|40091.6|40071.6|159
1617090000000|2021-03-30 07:40:00|40091.6|40071.6|40036.6|40016.6|40096.6|40076.6|40036.6|40016.6|151
1617090300000|2021-03-30 07:45:00|40031.6|40011.6|40111.6|40091.6|40113|40093|40028|40008|197
1617090600000|2021-03-30 07:50:00|40108|40088|40121.6|40101.6|40125.3|40105.3|40089.1|40069.1|179
1617090900000|2021-03-30 07:55:00|40124.1|40104.1|40115.5|40095.5|40124.1|40104.1|40059.1|40039.1|111
1617091200000|2021-03-30 08:00:00|40112.8|40092.8|40159.1|40139.1|40178.7|40158.7|40045.5|40025.5|223
1617091500000|2021-03-30 08:05:00|40158|40138|40149.1|40129.1|40176.6|40156.6|40148|40128|109
1617091800000|2021-03-30 08:10:00|40148|40128|40084.2|40064.2|40151.6|40131.6|40084.2|40064.2|101
1617092100000|2021-03-30 08:15:00|40083|40063|40061.7|40041.7|40111.7|40091.7|40054.2|40034.2|109
1617092400000|2021-03-30 08:20:00|40059.2|40039.2|40089.2|40069.2|40100.5|40080.5|40059.2|40039.2|39
1617092700000|2021-03-30 08:25:00|40091.7|40071.7|40174.2|40154.2|40174.2|40154.2|40086.7|40066.7|104
1617093000000|2021-03-30 08:30:00|40171.7|40151.7|40198|40178|40205.3|40185.3|40167.8|40147.8|165
1617093300000|2021-03-30 08:35:00|40199.2|40179.2|40189.2|40169.2|40212.6|40192.6|40184.2|40164.2|89
1617093600000|2021-03-30 08:40:00|40186.7|40166.7|40182.8|40162.8|40196.7|40176.7|40166.7|40146.7|89
1617093900000|2021-03-30 08:45:00|40180.3|40160.3|40191.7|40171.7|40199.2|40179.2|40159.2|40139.2|67
1617094200000|2021-03-30 08:50:00|40189.2|40169.2|40145.5|40125.5|40189.2|40169.2|40139.2|40119.2|70
1617094500000|2021-03-30 08:55:00|40144.2|40124.2|40144.2|40124.2|40155.3|40135.3|40137.8|40117.8|52
1617094800000|2021-03-30 09:00:00|40145.3|40125.3|40161.7|40141.7|40161.7|40141.7|40112.8|40092.8|75
1617095100000|2021-03-30 09:05:00|40160.3|40140.3|40212.8|40192.8|40220.3|40200.3|40160.3|40140.3|181
1617095400000|2021-03-30 09:10:00|40210.3|40190.3|40222.8|40202.8|40227.8|40207.8|40206.5|40186.5|155
1617095700000|2021-03-30 09:15:00|40217.8|40197.8|40205.3|40185.3|40217.8|40197.8|40187.8|40167.8|69
1617096000000|2021-03-30 09:20:00|40202.8|40182.8|40197.8|40177.8|40215.3|40195.3|40189|40169|37
1617096300000|2021-03-30 09:25:00|40200.3|40180.3|40155.3|40135.3|40204|40184|40154.2|40134.2|53
1617096600000|2021-03-30 09:30:00|40154.2|40134.2|40110.3|40090.3|40157.8|40137.8|40095.1|40075.1|138
1617096900000|2021-03-30 09:35:00|40112.8|40092.8|40080.3|40060.3|40127.8|40107.8|40057.8|40037.8|136
1617097200000|2021-03-30 09:40:00|40079.2|40059.2|40095.3|40075.3|40100.3|40080.3|40050.3|40030.3|90
1617097500000|2021-03-30 09:45:00|40090.3|40070.3|40067.8|40047.8|40095.3|40075.3|40055.3|40035.3|74
1617097800000|2021-03-30 09:50:00|40070.3|40050.3|40056.5|40036.5|40095.3|40075.3|40056.5|40036.5|66
1617098100000|2021-03-30 09:55:00|40055.3|40035.3|39986.7|39966.7|40065.3|40045.3|39985.6|39965.6|179
1617098400000|2021-03-30 10:00:00|39985.3|39965.3|39990.3|39970.3|39999|39979|39972.8|39952.8|153
1617098700000|2021-03-30 10:05:00|39989|39969|39987.8|39967.8|39990.3|39970.3|39975.1|39955.1|73
1617099000000|2021-03-30 10:10:00|39989|39969|39997.9|39977.9|40015.3|39995.3|39987.8|39967.8|68
1617099300000|2021-03-30 10:15:00|39992.9|39972.9|39997.9|39977.9|39997.9|39977.9|39972.9|39952.9|485
1617099600000|2021-03-30 10:20:00|40000.4|39980.4|40011.5|39991.5|40019|39999|39997.9|39977.9|75
1617099900000|2021-03-30 10:25:00|40012.9|39992.9|39990.4|39970.4|40015.4|39995.4|39972.9|39952.9|73
1617100200000|2021-03-30 10:30:00|39987.9|39967.9|40027.9|40007.9|40047.9|40027.9|39986.5|39966.5|114
1617100500000|2021-03-30 10:35:00|40025.4|40005.4|40010.4|39990.4|40027.9|40007.9|40009.2|39989.2|57
1617100800000|2021-03-30 10:40:00|40005.4|39985.4|40016.5|39996.5|40032.9|40012.9|40005.4|39985.4|90
1617101100000|2021-03-30 10:45:00|40017.9|39997.9|40000.4|39980.4|40047.9|40027.9|39999.2|39979.2|142
1617101400000|2021-03-30 10:50:00|39999.2|39979.2|39920.6|39900.6|40010.4|39990.4|39884.2|39864.2|254
1617101700000|2021-03-30 10:55:00|39919.2|39899.2|39970.4|39950.4|39972.9|39952.9|39906.9|39886.9|128
1617102000000|2021-03-30 11:00:00|39971.7|39951.7|39984.2|39964.2|39994|39974|39959.2|39939.2|111
1617102300000|2021-03-30 11:05:00|39982.9|39962.9|39994.2|39974.2|40000.2|39980.2|39976.7|39956.7|104
1617102600000|2021-03-30 11:10:00|39997.9|39977.9|39984.2|39964.2|39999.2|39979.2|39976.7|39956.7|69
1617102900000|2021-03-30 11:15:00|39981.7|39961.7|39946.7|39926.7|39981.7|39961.7|39915.6|39895.6|190
1617103200000|2021-03-30 11:20:00|39945.6|39925.6|39914.5|39894.5|39945.6|39925.6|39902|39882|105
1617103500000|2021-03-30 11:25:00|39913.1|39893.1|39920.6|39900.6|39937|39917|39900.6|39880.6|230
1617103800000|2021-03-30 11:30:00|39919.5|39899.5|39920.6|39900.6|39951.7|39931.7|39906.7|39886.7|184
1617104100000|2021-03-30 11:35:00|39917.9|39897.9|39877.9|39857.9|39928.1|39908.1|39877.9|39857.9|148
1617104400000|2021-03-30 11:40:00|39880.4|39860.4|39905.4|39885.4|39910.2|39890.2|39874.2|39854.2|103
1617104700000|2021-03-30 11:45:00|39902.9|39882.9|39899.3|39879.3|39917.9|39897.9|39895.4|39875.4|101
1617105000000|2021-03-30 11:50:00|39897.9|39877.9|39932.9|39912.9|39932.9|39912.9|39875.6|39855.6|168
1617105300000|2021-03-30 11:55:00|39931.5|39911.5|39952.9|39932.9|39970.2|39950.2|39931.5|39911.5|175
1617105600000|2021-03-30 12:00:00|39957.9|39937.9|40045.4|40025.4|40060.4|40040.4|39957.9|39937.9|269
1617105900000|2021-03-30 12:05:00|40042.9|40022.9|40007.9|39987.9|40051.5|40031.5|40002.9|39982.9|143
1617106200000|2021-03-30 12:10:00|40002.9|39982.9|39885.2|39865.2|40002.9|39982.9|39875.2|39855.2|903
1617106500000|2021-03-30 12:15:00|39882.7|39862.7|39940.2|39920.2|39960.2|39940.2|39882.7|39862.7|325
1617106800000|2021-03-30 12:20:00|39941.5|39921.5|39976.5|39956.5|39980.2|39960.2|39920.2|39900.2|234
1617107100000|2021-03-30 12:25:00|39977.7|39957.7|40002.7|39982.7|40025.2|40005.2|39966.3|39946.3|300
1617107400000|2021-03-30 12:30:00|40005.2|39985.2|39920.2|39900.2|40005.2|39985.2|39915.2|39895.2|268
1617107700000|2021-03-30 12:35:00|39916.6|39896.6|39926.6|39906.6|39965.2|39945.2|39897.7|39877.7|182
1617108000000|2021-03-30 12:40:00|39925.2|39905.2|39887.7|39867.7|39927.7|39907.7|39870.2|39850.2|309
1617108300000|2021-03-30 12:45:00|39886.3|39866.3|39932.7|39912.7|39940.2|39920.2|39883.8|39863.8|146
1617108600000|2021-03-30 12:50:00|39930.2|39910.2|39932.7|39912.7|39942.7|39922.7|39902.7|39882.7|116
1617108900000|2021-03-30 12:55:00|39931.6|39911.6|39927.7|39907.7|39952.7|39932.7|39907.7|39887.7|111
1617109200000|2021-03-30 13:00:00|39925.2|39905.2|39804.1|39784.1|39930.2|39910.2|39799.1|39779.1|728
1617109500000|2021-03-30 13:05:00|39805.2|39785.2|39875.2|39855.2|39876.6|39856.6|39740.2|39720.2|733
1617109800000|2021-03-30 13:10:00|39877.7|39857.7|39935.2|39915.2|39942.7|39922.7|39852.7|39832.7|427
1617110100000|2021-03-30 13:15:00|39932.9|39912.9|39940.2|39920.2|39972.5|39952.5|39920.2|39900.2|391
1617110400000|2021-03-30 13:20:00|39938.8|39918.8|39895.2|39875.2|39942.7|39922.7|39895.2|39875.2|218
1617110700000|2021-03-30 13:25:00|39897.7|39877.7|39837.7|39817.7|39915.2|39895.2|39826.4|39806.4|351
1617111000000|2021-03-30 13:30:00|39840.2|39820.2|39792.7|39772.7|39861.4|39841.4|39778.9|39758.9|685
1617111300000|2021-03-30 13:35:00|39788.9|39768.9|39840.2|39820.2|39863.9|39843.9|39751.6|39731.6|824
1617111600000|2021-03-30 13:40:00|39837.7|39817.7|39823.9|39803.9|39855.2|39835.2|39805.2|39785.2|313
1617111900000|2021-03-30 13:45:00|39825.2|39805.2|39842.7|39822.7|39842.7|39822.7|39790.2|39770.2|253
1617112200000|2021-03-30 13:50:00|39845.2|39825.2|39822.7|39802.7|39846.4|39826.4|39775.2|39755.2|307
1617112500000|2021-03-30 13:55:00|39820.2|39800.2|39847.7|39827.7|39847.7|39827.7|39817.7|39797.7|195
1617112800000|2021-03-30 14:00:00|39846.6|39826.6|39780.2|39760.2|39847.7|39827.7|39765.2|39745.2|437
1617113100000|2021-03-30 14:05:00|39781.6|39761.6|39760.2|39740.2|39815.2|39795.2|39741.6|39721.6|373
1617113400000|2021-03-30 14:10:00|39759.1|39739.1|39835.2|39815.2|39837.5|39817.5|39721.4|39701.4|576
1617113700000|2021-03-30 14:15:00|39834.1|39814.1|39832.7|39812.7|39835.2|39815.2|39777.7|39757.7|325
1617114000000|2021-03-30 14:20:00|39830.2|39810.2|39803|39783|39840.2|39820.2|39770.2|39750.2|422
1617114300000|2021-03-30 14:25:00|39801.6|39781.6|39828|39808|39835.5|39815.5|39773|39753|299
1617114600000|2021-03-30 14:30:00|39830.5|39810.5|39935.2|39915.2|39935.2|39915.2|39823|39803|458
1617114900000|2021-03-30 14:35:00|39936.4|39916.4|39943|39923|39947.7|39927.7|39895.2|39875.2|371
1617115200000|2021-03-30 14:40:00|39941.8|39921.8|39995.5|39975.5|39998|39978|39925.5|39905.5|361
1617115500000|2021-03-30 14:45:00|39996.6|39976.6|39985.5|39965.5|40012.7|39992.7|39961.8|39941.8|480
1617115800000|2021-03-30 14:50:00|39986.6|39966.6|39970.5|39950.5|40015.5|39995.5|39964.1|39944.1|251
1617116100000|2021-03-30 14:55:00|39971.6|39951.6|39973|39953|39998|39978|39945.5|39925.5|248
1617116400000|2021-03-30 15:00:00|39970.5|39950.5|40019.1|39999.1|40045.2|40025.2|39958|39938|310
1617116700000|2021-03-30 15:05:00|40020.3|40000.3|40016.8|39996.8|40028|40008|39995.5|39975.5|197
1617117000000|2021-03-30 15:10:00|40015.7|39995.7|40001.9|39981.9|40048|40028|39995.5|39975.5|218
1617117300000|2021-03-30 15:15:00|40000.5|39980.5|40034.4|40014.4|40041.6|40021.6|40000.5|39980.5|253
1617117600000|2021-03-30 15:20:00|40033|40013|40003|39983|40040.5|40020.5|39998|39978|177
1617117900000|2021-03-30 15:25:00|40001.6|39981.6|39953|39933|40001.6|39981.6|39943|39923|221
1617118200000|2021-03-30 15:30:00|39954.4|39934.4|39888|39868|39956.9|39936.9|39880.5|39860.5|290
1617118500000|2021-03-30 15:35:00|39886.6|39866.6|39890.5|39870.5|39923|39903|39860.5|39840.5|300
1617118800000|2021-03-30 15:40:00|39893|39873|39820.5|39800.5|39895.5|39875.5|39820.5|39800.5|297
1617119100000|2021-03-30 15:45:00|39818|39798|39846.6|39826.6|39848|39828|39818|39798|223
1617119400000|2021-03-30 15:50:00|39848|39828|39868|39848|39870.5|39850.5|39821.9|39801.9|244
1617119700000|2021-03-30 15:55:00|39869.1|39849.1|39845.5|39825.5|39870.5|39850.5|39824.4|39804.4|185
1617120000000|2021-03-30 16:00:00|39843|39823|39864.1|39844.1|39875.5|39855.5|39829.1|39809.1|221
1617120300000|2021-03-30 16:05:00|39865.3|39845.3|39858|39838|39873|39853|39840.5|39820.5|126
1617120600000|2021-03-30 16:10:00|39859.4|39839.4|39835.5|39815.5|39863|39843|39828|39808|135
1617120900000|2021-03-30 16:15:00|39833|39813|39816.6|39796.6|39858|39838|39803|39783|178
1617121200000|2021-03-30 16:20:00|39814.1|39794.1|39763|39743|39814.1|39794.1|39748|39728|245
1617121500000|2021-03-30 16:25:00|39761.9|39741.9|39790.5|39770.5|39791.7|39771.7|39748|39728|198
1617121800000|2021-03-30 16:30:00|39793|39773|39771.9|39751.9|39793|39773|39753|39733|186
1617122100000|2021-03-30 16:35:00|39770.5|39750.5|39790.5|39770.5|39798|39778|39750.5|39730.5|202
1617122400000|2021-03-30 16:40:00|39789.4|39769.4|39786.9|39766.9|39833|39813|39783|39763|210
1617122700000|2021-03-30 16:45:00|39785.5|39765.5|39778|39758|39786.9|39766.9|39759.2|39739.2|130
1617123000000|2021-03-30 16:50:00|39779.2|39759.2|39790.5|39770.5|39804.2|39784.2|39773|39753|175
1617123300000|2021-03-30 16:55:00|39788|39768|39813|39793|39823|39803|39778|39758|1076
1617123600000|2021-03-30 17:00:00|39815.5|39795.5|39759.2|39739.2|39818|39798|39753.9|39733.9|826
1617123900000|2021-03-30 17:05:00|39760.3|39740.3|39730.5|39710.5|39760.3|39740.3|39709.2|39689.2|289
1617124200000|2021-03-30 17:10:00|39728|39708|39723|39703|39740.5|39720.5|39719.2|39699.2|292
1617124500000|2021-03-30 17:15:00|39721.9|39701.9|39726.9|39706.9|39738|39718|39719.4|39699.4|107
1617124800000|2021-03-30 17:20:00|39725.5|39705.5|39758|39738|39763|39743|39725.5|39705.5|74
1617125100000|2021-03-30 17:25:00|39755.5|39735.5|39758|39738|39783|39763|39738|39718|100
1617125400000|2021-03-30 17:30:00|39760.5|39740.5|39758|39738|39763|39743|39749.4|39729.4|47
1617125700000|2021-03-30 17:35:00|39756.7|39736.7|39734.4|39714.4|39760.5|39740.5|39723|39703|95
1617126000000|2021-03-30 17:40:00|39733.3|39713.3|39721.9|39701.9|39734.4|39714.4|39721.9|39701.9|76
1617126300000|2021-03-30 17:45:00|39719.4|39699.4|39699.4|39679.4|39721.9|39701.9|39699.4|39679.4|139
1617126600000|2021-03-30 17:50:00|39700.8|39680.8|39713.1|39693.1|39724.2|39704.2|39700.8|39680.8|62
1617126900000|2021-03-30 17:55:00|39716.9|39696.9|39703.1|39683.1|39728.1|39708.1|39698.1|39678.1|89
1617127200000|2021-03-30 18:00:00|39699.4|39679.4|39703.1|39683.1|39706.7|39686.7|39668.1|39648.1|108
1617127500000|2021-03-30 18:05:00|39701.9|39681.9|39718.1|39698.1|39720.6|39700.6|39693.1|39673.1|35
1617127800000|2021-03-30 18:10:00|39719.2|39699.2|39721.7|39701.7|39724.2|39704.2|39708.1|39688.1|41
1617128100000|2021-03-30 18:15:00|39723.1|39703.1|39713.1|39693.1|39728.1|39708.1|39703.1|39683.1|90
1617128400000|2021-03-30 18:20:00|39714.2|39694.2|39706.7|39686.7|39718.1|39698.1|39696.7|39676.7|48
1617128700000|2021-03-30 18:25:00|39708.1|39688.1|39704.4|39684.4|39714.2|39694.2|39691.7|39671.7|57
1617129000000|2021-03-30 18:30:00|39703.1|39683.1|39733.1|39713.1|39738.1|39718.1|39703.1|39683.1|62
1617129300000|2021-03-30 18:35:00|39725.8|39705.8|39733.1|39713.1|39736.7|39716.7|39713.1|39693.1|55
1617129600000|2021-03-30 18:40:00|39730.6|39710.6|39739.5|39719.5|39748.1|39728.1|39723.1|39703.1|67
1617129900000|2021-03-30 18:45:00|39740.8|39720.8|39738.1|39718.1|39755.6|39735.6|39725.6|39705.6|82
1617130200000|2021-03-30 18:50:00|39739.2|39719.2|39777|39757|39783.1|39763.1|39739.2|39719.2|78
1617130500000|2021-03-30 18:55:00|39778.1|39758.1|39792|39772|39798.1|39778.1|39769.5|39749.5|82
1617130800000|2021-03-30 19:00:00|39790.8|39770.8|39798.1|39778.1|39798.1|39778.1|39774.2|39754.2|50
1617131100000|2021-03-30 19:05:00|39799.2|39779.2|39809.5|39789.5|39813.1|39793.1|39798.1|39778.1|58
1617131400000|2021-03-30 19:10:00|39808.1|39788.1|39806.7|39786.7|39815.6|39795.6|39803.1|39783.1|42
1617131700000|2021-03-30 19:15:00|39808.1|39788.1|39823.1|39803.1|39823.1|39803.1|39805.6|39785.6|53
1617132000000|2021-03-30 19:20:00|39821.7|39801.7|39828.1|39808.1|39828.1|39808.1|39818.1|39798.1|36
1617132300000|2021-03-30 19:25:00|39827|39807|39819.5|39799.5|39828.1|39808.1|39818.1|39798.1|26
1617132600000|2021-03-30 19:30:00|39818.1|39798.1|39808.1|39788.1|39823.1|39803.1|39808.1|39788.1|76
1617132900000|2021-03-30 19:35:00|39805.6|39785.6|39796.7|39776.7|39808.1|39788.1|39788.1|39768.1|99
1617133200000|2021-03-30 19:40:00|39797.9|39777.9|39800.6|39780.6|39823.1|39803.1|39796.7|39776.7|325
1617133500000|2021-03-30 19:45:00|39803.1|39783.1|39808.1|39788.1|39818.1|39798.1|39801.7|39781.7|348
1617133800000|2021-03-30 19:50:00|39805.4|39785.4|39783.1|39763.1|39805.4|39785.4|39779.2|39759.2|57
1617134100000|2021-03-30 19:55:00|39780.6|39760.6|39817.9|39797.9|39817.9|39797.9|39764.2|39744.2|88
1617134400000|2021-03-30 20:00:00|39819.2|39799.2|39793.1|39773.1|39819.2|39799.2|39785.6|39765.6|37
1617134700000|2021-03-30 20:05:00|39792|39772|39796.7|39776.7|39798.1|39778.1|39788.1|39768.1|53
1617135000000|2021-03-30 20:10:00|39798.1|39778.1|39804.5|39784.5|39808.1|39788.1|39793.1|39773.1|21
1617135300000|2021-03-30 20:15:00|39807|39787|39799.5|39779.5|39807|39787|39799.5|39779.5|13
1617135600000|2021-03-30 20:20:00|39800.9|39780.9|39798.1|39778.1|39803.1|39783.1|39798.1|39778.1|29
1617135900000|2021-03-30 20:25:00|39802|39782|39799.3|39779.3|39810.6|39790.6|39798.1|39778.1|34
1617136200000|2021-03-30 20:30:00|39803.1|39783.1|39803.1|39783.1|39803.1|39783.1|39796.8|39776.8|26
1617136500000|2021-03-30 20:35:00|39802|39782|39798.1|39778.1|39803.1|39783.1|39795.6|39775.6|22
1617136800000|2021-03-30 20:40:00|39803.1|39783.1|39803.1|39783.1|39804.3|39784.3|39802|39782|16
1617137100000|2021-03-30 20:45:00|39800.6|39780.6|39798.1|39778.1|39810.6|39790.6|39795.6|39775.6|47
1617137400000|2021-03-30 20:50:00|39797|39777|39811.8|39791.8|39811.8|39791.8|39794.3|39774.3|16
1617137700000|2021-03-30 20:55:00|39809.3|39789.3|39809.3|39789.3|39814.3|39794.3|39801.8|39781.8|34
1617141600000|2021-03-30 22:00:00|39785.4|39765.4|39830.7|39810.7|39850.7|39830.7|39785.4|39765.4|94
1617141900000|2021-03-30 22:05:00|39828.2|39808.2|39810.7|39790.7|39830.7|39810.7|39801.8|39781.8|66
1617142200000|2021-03-30 22:10:00|39811.8|39791.8|39817.1|39797.1|39823.2|39803.2|39808.2|39788.2|16
1617142500000|2021-03-30 22:15:00|39818.2|39798.2|39815.7|39795.7|39828.2|39808.2|39813.2|39793.2|29
1617142800000|2021-03-30 22:20:00|39818.2|39798.2|39826.8|39806.8|39826.8|39806.8|39815.7|39795.7|28
1617143100000|2021-03-30 22:25:00|39825.7|39805.7|39835.7|39815.7|39839.6|39819.6|39825.7|39805.7|31
1617143400000|2021-03-30 22:30:00|39833.2|39813.2|39840.7|39820.7|39845.7|39825.7|39832.1|39812.1|40
1617143700000|2021-03-30 22:35:00|39839.3|39819.3|39854.3|39834.3|39855.7|39835.7|39835.7|39815.7|38
1617144000000|2021-03-30 22:40:00|39855.7|39835.7|39845.7|39825.7|39858.2|39838.2|39842.1|39822.1|23
1617144300000|2021-03-30 22:45:00|39844.6|39824.6|39848.2|39828.2|39853.2|39833.2|39843.2|39823.2|34
1617144600000|2021-03-30 22:50:00|39847.1|39827.1|39835.7|39815.7|39848.2|39828.2|39828.2|39808.2|19
1617144900000|2021-03-30 22:55:00|39838.2|39818.2|39838.2|39818.2|39843.2|39823.2|39833.2|39813.2|19
1617145200000|2021-03-30 23:00:00|39839.3|39819.3|39823.2|39803.2|39840.7|39820.7|39820.7|39800.7|43
1617145500000|2021-03-30 23:05:00|39824.3|39804.3|39832.1|39812.1|39838.2|39818.2|39823.2|39803.2|27
1617145800000|2021-03-30 23:10:00|39833.2|39813.2|39833.2|39813.2|39843.2|39823.2|39829.6|39809.6|18
1617146100000|2021-03-30 23:15:00|39834.6|39814.6|39840.7|39820.7|39845.7|39825.7|39832.1|39812.1|22
1617146400000|2021-03-30 23:20:00|39838.2|39818.2|39853.2|39833.2|39855.7|39835.7|39833.2|39813.2|26
1617146700000|2021-03-30 23:25:00|39854.6|39834.6|39873.2|39853.2|39873.2|39853.2|39854.6|39834.6|42
1617147000000|2021-03-30 23:30:00|39875.4|39855.4|39893.2|39873.2|39911.8|39891.8|39875.4|39855.4|77
1617147300000|2021-03-30 23:35:00|39895.7|39875.7|39885.7|39865.7|39895.7|39875.7|39873.2|39853.2|33
1617147600000|2021-03-30 23:40:00|39888.2|39868.2|39895.7|39875.7|39898.2|39878.2|39885.7|39865.7|12
1617147900000|2021-03-30 23:45:00|39894.3|39874.3|39880.7|39860.7|39908.2|39888.2|39877.1|39857.1|58
1617148200000|2021-03-30 23:50:00|39886.8|39866.8|39860.7|39840.7|39897.1|39877.1|39860.7|39840.7|57
1617148500000|2021-03-30 23:55:00|39863.2|39843.2|39863.2|39843.2|39870.7|39850.7|39850.7|39830.7|33
1617148800000|2021-03-31 00:00:00|39868.2|39848.2|39875.7|39855.7|39893.2|39873.2|39860.7|39840.7|77
1617149100000|2021-03-31 00:05:00|39873.2|39853.2|39873.2|39853.2|39878.2|39858.2|39865.7|39845.7|30
1617149400000|2021-03-31 00:10:00|39870.7|39850.7|39871.8|39851.8|39873.2|39853.2|39859.3|39839.3|46
1617149700000|2021-03-31 00:15:00|39873.2|39853.2|39863.2|39843.2|39875.7|39855.7|39853.2|39833.2|34
1617150000000|2021-03-31 00:20:00|39864.6|39844.6|39893.2|39873.2|39898.2|39878.2|39864.6|39844.6|35
1617150300000|2021-03-31 00:25:00|39892.1|39872.1|39885.7|39865.7|39901|39881|39885.7|39865.7|42
1617150600000|2021-03-31 00:30:00|39883.2|39863.2|39922.1|39902.1|39928.2|39908.2|39883.2|39863.2|75
1617150900000|2021-03-31 00:35:00|39918.2|39898.2|39912.1|39892.1|39924.4|39904.4|39905.7|39885.7|71
1617151200000|2021-03-31 00:40:00|39913.2|39893.2|39913.2|39893.2|39922.1|39902.1|39913.2|39893.2|58
1617151500000|2021-03-31 00:45:00|39918.2|39898.2|39907.1|39887.1|39924.4|39904.4|39904.6|39884.6|63
1617151800000|2021-03-31 00:50:00|39908.2|39888.2|39898.2|39878.2|39908.2|39888.2|39888.2|39868.2|77
1617152100000|2021-03-31 00:55:00|39903.2|39883.2|39903.2|39883.2|39903.2|39883.2|39891|39871|67
1617152400000|2021-03-31 01:00:00|39902.1|39882.1|39908.3|39888.3|39959.6|39939.6|39897.1|39877.1|581
1617152700000|2021-03-31 01:05:00|39907.1|39887.1|39962.1|39942.1|39968.3|39948.3|39887.1|39867.1|267
1617153000000|2021-03-31 01:10:00|39958.3|39938.3|39955.8|39935.8|39968.3|39948.3|39939.6|39919.6|139
1617153300000|2021-03-31 01:15:00|39956.9|39936.9|39948.3|39928.3|39968.3|39948.3|39947.1|39927.1|152
1617153600000|2021-03-31 01:20:00|39947.1|39927.1|39911.9|39891.9|39947.1|39927.1|39903.3|39883.3|147
1617153900000|2021-03-31 01:25:00|39910.8|39890.8|39845.8|39825.8|39914.4|39894.4|39844.4|39824.4|203
1617154200000|2021-03-31 01:30:00|39848.3|39828.3|39810.8|39790.8|39856.9|39836.9|39796.9|39776.9|260
1617154500000|2021-03-31 01:35:00|39813.3|39793.3|39780.8|39760.8|39813.3|39793.3|39763.3|39743.3|237
1617154800000|2021-03-31 01:40:00|39778.3|39758.3|39704.4|39684.4|39793.3|39773.3|39700.8|39680.8|263
1617155100000|2021-03-31 01:45:00|39703.3|39683.3|39663.3|39643.3|39703.3|39683.3|39643.3|39623.3|459
1617155400000|2021-03-31 01:50:00|39664.4|39644.4|39724.4|39704.4|39743.3|39723.3|39650.8|39630.8|254
1617155700000|2021-03-31 01:55:00|39723.3|39703.3|39720.8|39700.8|39763.3|39743.3|39705.8|39685.8|160
1617156000000|2021-03-31 02:00:00|39718.3|39698.3|39735.8|39715.8|39738.3|39718.3|39690.8|39670.8|158
1617156300000|2021-03-31 02:05:00|39736.9|39716.9|39747.2|39727.2|39750.8|39730.8|39715.8|39695.8|142
1617156600000|2021-03-31 02:10:00|39745.8|39725.8|39683.3|39663.3|39768.3|39748.3|39678.3|39658.3|241
1617156900000|2021-03-31 02:15:00|39680.8|39660.8|39693.3|39673.3|39700.8|39680.8|39678.3|39658.3|86
1617157200000|2021-03-31 02:20:00|39695.8|39675.8|39663.3|39643.3|39695.8|39675.8|39648.3|39628.3|97
1617157500000|2021-03-31 02:25:00|39665.8|39645.8|39657.2|39637.2|39665.8|39645.8|39645.8|39625.8|75
1617157800000|2021-03-31 02:30:00|39655.8|39635.8|39608.3|39588.3|39663.3|39643.3|39608.3|39588.3|279
1617158100000|2021-03-31 02:35:00|39610.8|39590.8|39648|39628|39648|39628|39575.8|39555.8|305
1617158400000|2021-03-31 02:40:00|39649.1|39629.1|39628.3|39608.3|39650.5|39630.5|39589.7|39569.7|125
1617158700000|2021-03-31 02:45:00|39625.8|39605.8|39677.2|39657.2|39688.3|39668.3|39623.3|39603.3|171
1617159000000|2021-03-31 02:50:00|39678.3|39658.3|39663.3|39643.3|39678.3|39658.3|39643.3|39623.3|134
1617159300000|2021-03-31 02:55:00|39659.7|39639.7|39643.3|39623.3|39693.3|39673.3|39643.3|39623.3|121
1617159600000|2021-03-31 03:00:00|39642.2|39622.2|39702.2|39682.2|39708.3|39688.3|39623.3|39603.3|152
1617159900000|2021-03-31 03:05:00|39703.3|39683.3|39742.2|39722.2|39754.7|39734.7|39702.2|39682.2|284
1617160200000|2021-03-31 03:10:00|39743.3|39723.3|39745.8|39725.8|39753.3|39733.3|39713.3|39693.3|141
1617160500000|2021-03-31 03:15:00|39743.3|39723.3|39755.8|39735.8|39760.8|39740.8|39738.3|39718.3|113
1617160800000|2021-03-31 03:20:00|39757.2|39737.2|39778.3|39758.3|39778.3|39758.3|39753.3|39733.3|123
1617161100000|2021-03-31 03:25:00|39777.2|39757.2|39853.3|39833.3|39864.7|39844.7|39777.2|39757.2|357
1617161400000|2021-03-31 03:30:00|39852.2|39832.2|39834.4|39814.4|39852.2|39832.2|39833.3|39813.3|64
1617161700000|2021-03-31 03:35:00|39833.3|39813.3|39828.3|39808.3|39835.8|39815.8|39823.3|39803.3|60
1617162000000|2021-03-31 03:40:00|39825.8|39805.8|39848.3|39828.3|39855.8|39835.8|39823.3|39803.3|74
1617162300000|2021-03-31 03:45:00|39850.8|39830.8|39828.3|39808.3|39850.8|39830.8|39827.2|39807.2|38
1617162600000|2021-03-31 03:50:00|39829.4|39809.4|39820.8|39800.8|39829.4|39809.4|39814.4|39794.4|60
1617162900000|2021-03-31 03:55:00|39819.7|39799.7|39828.3|39808.3|39838.3|39818.3|39814.4|39794.4|30
1617163200000|2021-03-31 04:00:00|39830.8|39810.8|39823.3|39803.3|39835.8|39815.8|39823.3|39803.3|45
1617163500000|2021-03-31 04:05:00|39825.8|39805.8|39848.3|39828.3|39858.3|39838.3|39823.3|39803.3|54
1617163800000|2021-03-31 04:10:00|39845.8|39825.8|39848.3|39828.3|39858.3|39838.3|39845.8|39825.8|34
1617164100000|2021-03-31 04:15:00|39850.8|39830.8|39865.8|39845.8|39865.8|39845.8|39845.8|39825.8|38
1617164400000|2021-03-31 04:20:00|39864.7|39844.7|39845.8|39825.8|39870.8|39850.8|39845.8|39825.8|59
1617164700000|2021-03-31 04:25:00|39844.5|39824.5|39838.3|39818.3|39848.3|39828.3|39838.3|39818.3|69
1617165000000|2021-03-31 04:30:00|39835.8|39815.8|39833.3|39813.3|39835.8|39815.8|39825.8|39805.8|29
1617165300000|2021-03-31 04:35:00|39835.8|39815.8|39853.3|39833.3|39853.3|39833.3|39835.8|39815.8|25
1617165600000|2021-03-31 04:40:00|39852|39832|39860.8|39840.8|39860.8|39840.8|39843.3|39823.3|33
1617165900000|2021-03-31 04:45:00|39862|39842|39839.5|39819.5|39868.3|39848.3|39839.5|39819.5|46
1617166200000|2021-03-31 04:50:00|39838.4|39818.4|39824.7|39804.7|39843.4|39823.4|39823.4|39803.4|35
1617166500000|2021-03-31 04:55:00|39825.9|39805.9|39838.4|39818.4|39840.9|39820.9|39818.4|39798.4|47
1617166800000|2021-03-31 05:00:00|39835.9|39815.9|39800.9|39780.9|39835.9|39815.9|39798.4|39778.4|155
1617167100000|2021-03-31 05:05:00|39798.4|39778.4|39783.4|39763.4|39798.4|39778.4|39778.4|39758.4|125
1617167400000|2021-03-31 05:10:00|39780.9|39760.9|39779.8|39759.8|39800.9|39780.9|39775.9|39755.9|76
1617167700000|2021-03-31 05:15:00|39783.4|39763.4|39780.9|39760.9|39793.4|39773.4|39773.4|39753.4|66
1617168000000|2021-03-31 05:20:00|39783.4|39763.4|39819.8|39799.8|39825.9|39805.9|39783.4|39763.4|69
1617168300000|2021-03-31 05:25:00|39822.3|39802.3|39830.9|39810.9|39833.4|39813.4|39810.9|39790.9|64
1617168600000|2021-03-31 05:30:00|39832.3|39812.3|39915.9|39895.9|39920.9|39900.9|39814.5|39794.5|357
1617168900000|2021-03-31 05:35:00|39913.4|39893.4|39878.4|39858.4|39918.4|39898.4|39835.9|39815.9|254
1617169200000|2021-03-31 05:40:00|39880.9|39860.9|39828.4|39808.4|39883.4|39863.4|39825.9|39805.9|127
1617169500000|2021-03-31 05:45:00|39825.9|39805.9|39903.4|39883.4|39904.8|39884.8|39825.9|39805.9|135
1617169800000|2021-03-31 05:50:00|39904.5|39884.5|39875.9|39855.9|39905.9|39885.9|39873.4|39853.4|80
1617170100000|2021-03-31 05:55:00|39878.4|39858.4|39870.9|39850.9|39890.9|39870.9|39843.4|39823.4|97
1617170400000|2021-03-31 06:00:00|39868.4|39848.4|39840.9|39820.9|39878.4|39858.4|39835.9|39815.9|177
1617170700000|2021-03-31 06:05:00|39842.3|39822.3|39813.4|39793.4|39854.8|39834.8|39807.3|39787.3|193
1617171000000|2021-03-31 06:10:00|39810.9|39790.9|39818.4|39798.4|39828.4|39808.4|39803.4|39783.4|172
1617171300000|2021-03-31 06:15:00|39819.5|39799.5|39865.9|39845.9|39873.4|39853.4|39813.4|39793.4|134
1617171600000|2021-03-31 06:20:00|39863.4|39843.4|39860.9|39840.9|39888.4|39868.4|39844.8|39824.8|166
1617171900000|2021-03-31 06:25:00|39859.8|39839.8|39895.9|39875.9|39898.4|39878.4|39843.4|39823.4|97
1617172200000|2021-03-31 06:30:00|39897|39877|39912.3|39892.3|39935.9|39915.9|39894.8|39874.8|261
1617172500000|2021-03-31 06:35:00|39910.9|39890.9|39934.8|39914.8|39963.4|39943.4|39910.9|39890.9|234
1617172800000|2021-03-31 06:40:00|39933.4|39913.4|39928.4|39908.4|39955.9|39935.9|39919.5|39899.5|207
1617173100000|2021-03-31 06:45:00|39927|39907|39937.3|39917.3|39968.4|39948.4|39922|39902|209
1617173400000|2021-03-31 06:50:00|39933.4|39913.4|39914.8|39894.8|39948.4|39928.4|39910.9|39890.9|126
1617173700000|2021-03-31 06:55:00|39910.9|39890.9|39893.4|39873.4|39918.4|39898.4|39881.2|39861.2|181
1617174000000|2021-03-31 07:00:00|39895.9|39875.9|39987.3|39967.3|39993.4|39973.4|39893.4|39873.4|242
1617174300000|2021-03-31 07:05:00|39988.4|39968.4|39990.9|39970.9|39995.9|39975.9|39924.5|39904.5|105
1617174600000|2021-03-31 07:10:00|39993.4|39973.4|40018.4|39998.4|40019.5|39999.5|39983.4|39963.4|132
1617174900000|2021-03-31 07:15:00|40015.9|39995.9|40033.4|40013.4|40049.5|40029.5|40013.4|39993.4|234
1617175200000|2021-03-31 07:20:00|40030.9|40010.9|40063.4|40043.4|40073.4|40053.4|40029.8|40009.8|134
1617175500000|2021-03-31 07:25:00|40060.9|40040.9|40012.3|39992.3|40065.9|40045.9|40011.2|39991.2|119
1617175800000|2021-03-31 07:30:00|40013.4|39993.4|40030.9|40010.9|40035.9|40015.9|40000.9|39980.9|121
1617176100000|2021-03-31 07:35:00|40032|40012|40038.4|40018.4|40065.9|40045.9|40025.9|40005.9|112
1617176400000|2021-03-31 07:40:00|40037.3|40017.3|40048.4|40028.4|40048.4|40028.4|40015.9|39995.9|75
1617176700000|2021-03-31 07:45:00|40042.3|40022.3|40038.4|40018.4|40048.4|40028.4|40023.4|40003.4|99
1617177000000|2021-03-31 07:50:00|40039.5|40019.5|40039.5|40019.5|40053.4|40033.4|40033.4|40013.4|79
1617177300000|2021-03-31 07:55:00|40038.4|40018.4|40065.9|40045.9|40083.4|40063.4|40035.9|40015.9|230
1617177600000|2021-03-31 08:00:00|40068.4|40048.4|40098.1|40078.1|40105.9|40085.9|40065.9|40045.9|174
1617177900000|2021-03-31 08:05:00|40100.6|40080.6|40058.4|40038.4|40119.5|40099.5|40058.4|40038.4|236
1617178200000|2021-03-31 08:10:00|40057.3|40037.3|40050.9|40030.9|40060.7|40040.7|40038.4|40018.4|104
1617178500000|2021-03-31 08:15:00|40063.4|40043.4|40077.3|40057.3|40078.4|40058.4|40055.9|40035.9|88
1617178800000|2021-03-31 08:20:00|40075.9|40055.9|40035.9|40015.9|40080.9|40060.9|40035.9|40015.9|100
1617179100000|2021-03-31 08:25:00|40040.9|40020.9|40026|40006|40044.6|40024.6|40025.9|40005.9|94
1617179400000|2021-03-31 08:30:00|40027.1|40007.1|40009.6|39989.6|40027.3|40007.3|39994.6|39974.6|104
1617179700000|2021-03-31 08:35:00|40011|39991|40008.5|39988.5|40013.5|39993.5|39988.5|39968.5|145
1617180000000|2021-03-31 08:40:00|40012.4|39992.4|40042.4|40022.4|40047.1|40027.1|40012.4|39992.4|62
1617180300000|2021-03-31 08:45:00|40041|40021|40084.6|40064.6|40088.2|40068.2|40030.7|40010.7|76
1617180600000|2021-03-31 08:50:00|40083.5|40063.5|40113.5|40093.5|40115.7|40095.7|40083.5|40063.5|79
1617180900000|2021-03-31 08:55:00|40114.6|40094.6|40083.5|40063.5|40129.3|40109.3|40076|40056|106
1617181200000|2021-03-31 09:00:00|40088.5|40068.5|40073.5|40053.5|40088.5|40068.5|40056|40036|59
1617181500000|2021-03-31 09:05:00|40072.4|40052.4|40071|40051|40093.5|40073.5|40068.5|40048.5|36
1617181800000|2021-03-31 09:10:00|40066|40046|40078.5|40058.5|40101|40081|40066|40046|40
1617182100000|2021-03-31 09:15:00|40073.5|40053.5|40047.4|40027.4|40078.5|40058.5|40046|40026|52
1617182400000|2021-03-31 09:20:00|40046|40026|40068.5|40048.5|40073.5|40053.5|40041|40021|43
1617182700000|2021-03-31 09:25:00|40067.4|40047.4|40073.5|40053.5|40081|40061|40058.5|40038.5|25
1617183000000|2021-03-31 09:30:00|40076|40056|40057.4|40037.4|40083.5|40063.5|40033.5|40013.5|56
1617183300000|2021-03-31 09:35:00|40058.5|40038.5|40068.5|40048.5|40078.5|40058.5|40056|40036|47
1617183600000|2021-03-31 09:40:00|40071|40051|40043.5|40023.5|40086|40066|40043.5|40023.5|46
1617183900000|2021-03-31 09:45:00|40041|40021|40038.5|40018.5|40046|40026|40014.9|39994.9|88
1617184200000|2021-03-31 09:50:00|40041|40021|40034.6|40014.6|40063.5|40043.5|40033.5|40013.5|37
1617184500000|2021-03-31 09:55:00|40033.5|40013.5|40018.5|39998.5|40051|40031|40011|39991|67
1617184800000|2021-03-31 10:00:00|40019.6|39999.6|40053.5|40033.5|40061|40041|40018.5|39998.5|74
1617185100000|2021-03-31 10:05:00|40054.9|40034.9|40083.5|40063.5|40088.5|40068.5|40054.9|40034.9|78
1617185400000|2021-03-31 10:10:00|40084.6|40064.6|40118.5|40098.5|40121|40101|40084.6|40064.6|89
1617185700000|2021-03-31 10:15:00|40121|40101|40108.5|40088.5|40137.1|40117.1|40103.5|40083.5|73
1617186000000|2021-03-31 10:20:00|40109.9|40089.9|40133.5|40113.5|40138.5|40118.5|40096|40076|78
1617186300000|2021-03-31 10:25:00|40129.9|40109.9|40118.5|40098.5|40132.1|40112.1|40118.5|40098.5|50
1617186600000|2021-03-31 10:30:00|40116|40096|40123.5|40103.5|40131|40111|40113.5|40093.5|49
1617186900000|2021-03-31 10:35:00|40124.6|40104.6|40091|40071|40128.5|40108.5|40091|40071|55
1617187200000|2021-03-31 10:40:00|40088.5|40068.5|40111|40091|40111|40091|40081|40061|49
1617187500000|2021-03-31 10:45:00|40109.9|40089.9|40083.5|40063.5|40111|40091|40073.5|40053.5|43
1617187800000|2021-03-31 10:50:00|40086|40066|40113.5|40093.5|40113.5|40093.5|40086|40066|27
1617188100000|2021-03-31 10:55:00|40111|40091|40103.5|40083.5|40128.5|40108.5|40103.5|40083.5|52
1617188400000|2021-03-31 11:00:00|40104.6|40084.6|40083.5|40063.5|40127.1|40107.1|40063.5|40043.5|117
1617188700000|2021-03-31 11:05:00|40086|40066|40118.5|40098.5|40121|40101|40066|40046|88
1617189000000|2021-03-31 11:10:00|40121|40101|40111|40091|40136|40116|40108.5|40088.5|71
1617189300000|2021-03-31 11:15:00|40113.5|40093.5|40108.5|40088.5|40121|40101|40106|40086|51
1617189600000|2021-03-31 11:20:00|40104.9|40084.9|40129.9|40109.9|40132.4|40112.4|40103.5|40083.5|88
1617189900000|2021-03-31 11:25:00|40131.3|40111.3|40170.7|40150.7|40175.7|40155.7|40128.5|40108.5|815
1617190200000|2021-03-31 11:30:00|40175.4|40155.4|40163.2|40143.2|40198.2|40178.2|40158.2|40138.2|262
1617190500000|2021-03-31 11:35:00|40164.6|40144.6|40133.2|40113.2|40168.2|40148.2|40128.2|40108.2|134
1617190800000|2021-03-31 11:40:00|40134.6|40114.6|40098.2|40078.2|40160.7|40140.7|40095.7|40075.7|117
1617191100000|2021-03-31 11:45:00|40100.7|40080.7|40108.2|40088.2|40118.2|40098.2|40099.6|40079.6|77
1617191400000|2021-03-31 11:50:00|40110.7|40090.7|40140.7|40120.7|40153.2|40133.2|40108.2|40088.2|117
1617191700000|2021-03-31 11:55:00|40135.7|40115.7|40120.7|40100.7|40135.7|40115.7|40120.7|40100.7|55
1617192000000|2021-03-31 12:00:00|40121.8|40101.8|40153.2|40133.2|40159.3|40139.3|40121.8|40101.8|129
1617192300000|2021-03-31 12:05:00|40152.1|40132.1|40124.3|40104.3|40155.7|40135.7|40124.3|40104.3|83
1617192600000|2021-03-31 12:10:00|40125.7|40105.7|40085.7|40065.7|40140.7|40120.7|40083.2|40063.2|226
1617192900000|2021-03-31 12:15:00|40083.2|40063.2|40114.7|40094.7|40118.2|40098.2|40075.7|40055.7|211
1617193200000|2021-03-31 12:20:00|40112.2|40092.2|40093.2|40073.2|40130.7|40110.7|40093.2|40073.2|142
1617193500000|2021-03-31 12:25:00|40094.7|40074.7|40129.7|40109.7|40139.3|40119.3|40093.2|40073.2|150
1617193800000|2021-03-31 12:30:00|40130.8|40110.8|40138.3|40118.3|40145.8|40125.8|40117.9|40097.9|421
1617194100000|2021-03-31 12:35:00|40135.8|40115.8|40132.2|40112.2|40145.8|40125.8|40125.8|40105.8|239
1617194400000|2021-03-31 12:40:00|40130.8|40110.8|40180.8|40160.8|40190.8|40170.8|40113.3|40093.3|182
1617194700000|2021-03-31 12:45:00|40182.2|40162.2|40129.7|40109.7|40190.8|40170.8|40128.6|40108.6|537
1617195000000|2021-03-31 12:50:00|40128.6|40108.6|40073.6|40053.6|40128.6|40108.6|40069.7|40049.7|248
1617195300000|2021-03-31 12:55:00|40077.2|40057.2|40063.3|40043.3|40077.2|40057.2|40053.6|40033.6|263
1617195600000|2021-03-31 13:00:00|40065.8|40045.8|40061.1|40041.1|40092.2|40072.2|40028.6|40008.6|785
1617195900000|2021-03-31 13:05:00|40063.6|40043.6|40048.6|40028.6|40073.6|40053.6|40026.1|40006.1|311
1617196200000|2021-03-31 13:10:00|40051.1|40031.1|39998.6|39978.6|40051.1|40031.1|39986.1|39966.1|414
1617196500000|2021-03-31 13:15:00|40001.1|39981.1|39987.5|39967.5|40011.1|39991.1|39958.9|39938.9|567
1617196800000|2021-03-31 13:20:00|39986.4|39966.4|39991.4|39971.4|40012.5|39992.5|39986.4|39966.4|278
1617197100000|2021-03-31 13:25:00|39990.3|39970.3|39999.7|39979.7|40016.1|39996.1|39961.1|39941.1|450
1617197400000|2021-03-31 13:30:00|40002.2|39982.2|40011.1|39991.1|40052.2|40032.2|39997.2|39977.2|619
1617197700000|2021-03-31 13:35:00|40013.6|39993.6|40013.6|39993.6|40039.7|40019.7|40002.5|39982.5|291
1617198000000|2021-03-31 13:40:00|40014.7|39994.7|39925|39905|40039.7|40019.7|39921.1|39901.1|449
1617198300000|2021-03-31 13:45:00|39923.6|39903.6|39938.6|39918.6|39942.2|39922.2|39879.7|39859.7|592
1617198600000|2021-03-31 13:50:00|39934.7|39914.7|39936.4|39916.4|39963.6|39943.6|39927.5|39907.5|361
1617198900000|2021-03-31 13:55:00|39938.9|39918.9|39963.6|39943.6|39993.6|39973.6|39937.5|39917.5|299
1617199200000|2021-03-31 14:00:00|39962.5|39942.5|39993.6|39973.6|40007.2|39987.2|39962.5|39942.5|424
1617199500000|2021-03-31 14:05:00|39990|39970|40032.2|40012.2|40043.6|40023.6|39984.7|39964.7|455
1617199800000|2021-03-31 14:10:00|40037.2|40017.2|40013.6|39993.6|40037.2|40017.2|40003.6|39983.6|282
1617200100000|2021-03-31 14:15:00|40016.1|39996.1|39996.1|39976.1|40033.6|40013.6|39996.1|39976.1|272
1617200400000|2021-03-31 14:20:00|39995|39975|39963.6|39943.6|39996.1|39976.1|39960|39940|307
1617200700000|2021-03-31 14:25:00|39962.5|39942.5|39972.5|39952.5|40004.4|39984.4|39962.5|39942.5|232
1617201000000|2021-03-31 14:30:00|39971.1|39951.1|40007.2|39987.2|40030|40010|39971.1|39951.1|371
1617201300000|2021-03-31 14:35:00|40006.1|39986.1|40033.6|40013.6|40046.1|40026.1|40006.1|39986.1|189
1617201600000|2021-03-31 14:40:00|40032.2|40012.2|40003.6|39983.6|40048.6|40028.6|39998.6|39978.6|171
1617201900000|2021-03-31 14:45:00|40006.1|39986.1|40089.7|40069.7|40090.8|40070.8|40004.7|39984.7|304
1617202200000|2021-03-31 14:50:00|40093.3|40073.3|40038.6|40018.6|40103.6|40083.6|40036.1|40016.1|364
1617202500000|2021-03-31 14:55:00|40036.1|40016.1|40028.6|40008.6|40090.8|40070.8|40028.6|40008.6|429
1617202800000|2021-03-31 15:00:00|40030|40010|40012.2|39992.2|40035.8|40015.8|40000|39980|308
1617203100000|2021-03-31 15:05:00|40014.7|39994.7|39983.6|39963.6|40017.2|39997.2|39976.4|39956.4|295
1617203400000|2021-03-31 15:10:00|39982.5|39962.5|40008.6|39988.6|40022.2|40002.2|39976.4|39956.4|202
1617203700000|2021-03-31 15:15:00|40007.5|39987.5|39988.6|39968.6|40014.7|39994.7|39980|39960|231
1617204000000|2021-03-31 15:20:00|39989.7|39969.7|39993.6|39973.6|40001.1|39981.1|39986.5|39966.5|169
1617204300000|2021-03-31 15:25:00|39992.5|39972.5|40005.4|39985.4|40024|40004|39987.5|39967.5|991
1617204600000|2021-03-31 15:30:00|40002.5|39982.5|39996.5|39976.5|40014|39994|39985.4|39965.4|282
1617204900000|2021-03-31 15:35:00|39997.6|39977.6|39977.9|39957.9|40001.5|39981.5|39976.5|39956.5|150
1617205200000|2021-03-31 15:40:00|39980.4|39960.4|39966.5|39946.5|39992.9|39972.9|39959|39939|226
1617205500000|2021-03-31 15:45:00|39965.4|39945.4|39896.1|39876.1|39966.5|39946.5|39886.5|39866.5|643
1617205800000|2021-03-31 15:50:00|39895.1|39875.1|39941.5|39921.5|39952.6|39932.6|39895.1|39875.1|281
1617206100000|2021-03-31 15:55:00|39940.4|39920.4|39876.8|39856.8|39940.4|39920.4|39869.3|39849.3|515
1617206400000|2021-03-31 16:00:00|39874.3|39854.3|39908.2|39888.2|39910.4|39890.4|39874.3|39854.3|264
1617206700000|2021-03-31 16:05:00|39909.3|39889.3|39939.3|39919.3|39959.3|39939.3|39901.8|39881.8|306
1617207000000|2021-03-31 16:10:00|39935.4|39915.4|39940.4|39920.4|39946.8|39926.8|39919.3|39899.3|235
1617207300000|2021-03-31 16:15:00|39937.9|39917.9|39946.5|39926.5|39946.5|39926.5|39914.3|39894.3|174
1617207600000|2021-03-31 16:20:00|39944|39924|39972.9|39952.9|39976.5|39956.5|39942.9|39922.9|235
1617207900000|2021-03-31 16:25:00|39977.9|39957.9|39969.3|39949.3|39982.9|39962.9|39965.4|39945.4|288
1617208200000|2021-03-31 16:30:00|39970.4|39950.4|40004.3|39984.3|40009.3|39989.3|39969.3|39949.3|244
1617208500000|2021-03-31 16:35:00|40005.7|39985.7|39992.9|39972.9|40009.3|39989.3|39992.9|39972.9|247
1617208800000|2021-03-31 16:40:00|39994.3|39974.3|39969.3|39949.3|39994.3|39974.3|39957.1|39937.1|236
1617209100000|2021-03-31 16:45:00|39966.8|39946.8|39969.3|39949.3|39974.3|39954.3|39948.2|39928.2|170
1617209400000|2021-03-31 16:50:00|39970.7|39950.7|39950.7|39930.7|39982.9|39962.9|39939.3|39919.3|316
1617209700000|2021-03-31 16:55:00|39951.8|39931.8|40000.7|39980.7|40009.3|39989.3|39943.2|39923.2|1129
1617210000000|2021-03-31 17:00:00|40002.9|39982.9|40049.3|40029.3|40049.3|40029.3|39999.3|39979.3|568
1617210300000|2021-03-31 17:05:00|40046.8|40026.8|40056.8|40036.8|40069.3|40049.3|40044.3|40024.3|137
1617210600000|2021-03-31 17:10:00|40059.3|40039.3|40117.9|40097.9|40117.9|40097.9|40059.3|40039.3|261
1617210900000|2021-03-31 17:15:00|40115.4|40095.4|40079.3|40059.3|40115.4|40095.4|40076.8|40056.8|164
1617211200000|2021-03-31 17:20:00|40076.8|40056.8|40089.3|40069.3|40094.3|40074.3|40069.3|40049.3|280
1617211500000|2021-03-31 17:25:00|40086.8|40066.8|40074.3|40054.3|40086.8|40066.8|40064.3|40044.3|219
1617211800000|2021-03-31 17:30:00|40071.8|40051.8|40057.9|40037.9|40074.3|40054.3|40056.5|40036.5|925
1617212100000|2021-03-31 17:35:00|40052.9|40032.9|40046.5|40026.5|40056.5|40036.5|40039|40019|381
1617212400000|2021-03-31 17:40:00|40049|40029|40030.1|40010.1|40051.5|40031.5|40028.7|40008.7|70
1617212700000|2021-03-31 17:45:00|40031.5|40011.5|40014|39994|40044|40024|40006.5|39986.5|151
1617213000000|2021-03-31 17:50:00|40015.1|39995.1|40041.5|40021.5|40041.5|40021.5|40014|39994|93
1617213300000|2021-03-31 17:55:00|40044|40024|40031.5|40011.5|40056.5|40036.5|40031.5|40011.5|68
1617213600000|2021-03-31 18:00:00|40030.4|40010.4|40007.6|39987.6|40030.4|40010.4|40001.5|39981.5|85
1617213900000|2021-03-31 18:05:00|40006.5|39986.5|39996.5|39976.5|40006.5|39986.5|39994|39974|80
1617214200000|2021-03-31 18:10:00|39994|39974|39966.5|39946.5|39994|39974|39965.5|39945.5|63
1617214500000|2021-03-31 18:15:00|39965.5|39945.5|39978|39958|39984|39964|39965.5|39945.5|52
1617214800000|2021-03-31 18:20:00|39975.5|39955.5|39966.5|39946.5|39981.5|39961.5|39966.5|39946.5|43
1617215100000|2021-03-31 18:25:00|39964|39944|39971.5|39951.5|39989|39969|39964|39944|42
1617215400000|2021-03-31 18:30:00|39969|39949|39968|39948|39974.1|39954.1|39961.5|39941.5|36
1617215700000|2021-03-31 18:35:00|39966.6|39946.6|39946.6|39926.6|39966.6|39946.6|39944.1|39924.1|49
1617216000000|2021-03-31 18:40:00|39949.1|39929.1|39941.6|39921.6|39949.1|39929.1|39909.1|39889.1|87
1617216300000|2021-03-31 18:45:00|39942.6|39922.6|39929.1|39909.1|39949.1|39929.1|39925.1|39905.1|44
1617216600000|2021-03-31 18:50:00|39928|39908|39931.6|39911.6|39936.6|39916.6|39924.1|39904.1|26
1617216900000|2021-03-31 18:55:00|39932.6|39912.6|39924.1|39904.1|39944.1|39924.1|39924.1|39904.1|36
1617217200000|2021-03-31 19:00:00|39923|39903|39939.1|39919.1|39941.6|39921.6|39923|39903|46
1617217500000|2021-03-31 19:05:00|39935.5|39915.5|39942.7|39922.7|39942.7|39922.7|39925.5|39905.5|48
1617217800000|2021-03-31 19:10:00|39945.2|39925.2|39949.1|39929.1|39954.1|39934.1|39941.6|39921.6|31
1617218100000|2021-03-31 19:15:00|39951.6|39931.6|39956.6|39936.6|39974.1|39954.1|39951.6|39931.6|53
1617218400000|2021-03-31 19:20:00|39954.1|39934.1|39946.6|39926.6|39960.2|39940.2|39946.6|39926.6|22
1617218700000|2021-03-31 19:25:00|39943.7|39923.7|39941.6|39921.6|39946.6|39926.6|39941.6|39921.6|22
1617219000000|2021-03-31 19:30:00|39939.4|39919.4|39934.1|39914.1|39939.4|39919.4|39931.9|39911.9|18
1617219300000|2021-03-31 19:35:00|39936.6|39916.6|39906.6|39886.6|39936.6|39916.6|39900.5|39880.5|92
1617219600000|2021-03-31 19:40:00|39905.5|39885.5|39874.1|39854.1|39905.5|39885.5|39869.1|39849.1|159
1617219900000|2021-03-31 19:45:00|39871.6|39851.6|39886.6|39866.6|39889.1|39869.1|39869.1|39849.1|61
1617220200000|2021-03-31 19:50:00|39888|39868|39896.6|39876.6|39904.1|39884.1|39888|39868|42
1617220500000|2021-03-31 19:55:00|39893.8|39873.8|39879.1|39859.1|39894.1|39874.1|39876.6|39856.6|76
1617220800000|2021-03-31 20:00:00|39880.2|39860.2|39876.6|39856.6|39900.5|39880.5|39874.1|39854.1|60
1617221100000|2021-03-31 20:05:00|39874.1|39854.1|39871.6|39851.6|39874.1|39854.1|39869.1|39849.1|32
1617221400000|2021-03-31 20:10:00|39869.1|39849.1|39874.1|39854.1|39874.1|39854.1|39869.1|39849.1|31
1617221700000|2021-03-31 20:15:00|39875.2|39855.2|39874.1|39854.1|39875.2|39855.2|39871.6|39851.6|12
1617222000000|2021-03-31 20:20:00|39876.6|39856.6|39884.1|39864.1|39884.1|39864.1|39876.6|39856.6|16
1617222300000|2021-03-31 20:25:00|39885.2|39865.2|39876.6|39856.6|39886.6|39866.6|39876.6|39856.6|20
1617222600000|2021-03-31 20:30:00|39875.5|39855.5|39866.6|39846.6|39879.1|39859.1|39864.1|39844.1|36
1617222900000|2021-03-31 20:35:00|39869.1|39849.1|39866.6|39846.6|39869.1|39849.1|39863|39843|36
1617223200000|2021-03-31 20:40:00|39868|39848|39869.1|39849.1|39869.1|39849.1|39866.6|39846.6|20
1617223500000|2021-03-31 20:45:00|39870.2|39850.2|39859.1|39839.1|39871.6|39851.6|39859.1|39839.1|60
1617223800000|2021-03-31 20:50:00|39858|39838|39866.6|39846.6|39871.6|39851.6|39856.6|39836.6|42
1617224100000|2021-03-31 20:55:00|39865.2|39845.2|39869.1|39849.1|39869.1|39849.1|39855.5|39835.5|56
1617228000000|2021-03-31 22:00:00|39869.2|39849.2|39896.7|39876.7|39900.2|39880.2|39869.2|39849.2|102
1617228300000|2021-03-31 22:05:00|39894.2|39874.2|39896.7|39876.7|39900.2|39880.2|39891.7|39871.7|24
1617228600000|2021-03-31 22:10:00|39898.1|39878.1|39906.7|39886.7|39908.1|39888.1|39896.7|39876.7|25
1617228900000|2021-03-31 22:15:00|39904.2|39884.2|39906.7|39886.7|39906.7|39886.7|39894.2|39874.2|21
1617229200000|2021-03-31 22:20:00|39916.7|39896.7|39909.2|39889.2|39921.7|39901.7|39909.2|39889.2|29
1617229500000|2021-03-31 22:25:00|39908.1|39888.1|39919.2|39899.2|39920.6|39900.6|39907|39887|22
1617229800000|2021-03-31 22:30:00|39916.7|39896.7|39915.6|39895.6|39919.2|39899.2|39909.2|39889.2|31
1617230100000|2021-03-31 22:35:00|39916.7|39896.7|39916.7|39896.7|39916.7|39896.7|39909.2|39889.2|11
1617230400000|2021-03-31 22:40:00|39915.6|39895.6|39914.2|39894.2|39916.7|39896.7|39910.6|39890.6|14
1617230700000|2021-03-31 22:45:00|39911.7|39891.7|39911.7|39891.7|39914.2|39894.2|39911.7|39891.7|10
1617231000000|2021-03-31 22:50:00|39906.7|39886.7|39891.7|39871.7|39906.7|39886.7|39891.7|39871.7|28
1617231300000|2021-03-31 22:55:00|39893.1|39873.1|39906.7|39886.7|39910.6|39890.6|39891.7|39871.7|46
1617231600000|2021-03-31 23:00:00|39907.8|39887.8|39901.7|39881.7|39907.8|39887.8|39892.8|39872.8|24
1617231900000|2021-03-31 23:05:00|39899.2|39879.2|39911.7|39891.7|39914.2|39894.2|39894.2|39874.2|34
1617232200000|2021-03-31 23:10:00|39909.2|39889.2|39904.2|39884.2|39911.7|39891.7|39894.2|39874.2|29
1617232500000|2021-03-31 23:15:00|39902.8|39882.8|39895.3|39875.3|39903.1|39883.1|39891.7|39871.7|26
1617232800000|2021-03-31 23:20:00|39896.7|39876.7|39895.3|39875.3|39896.7|39876.7|39891.7|39871.7|32
1617233100000|2021-03-31 23:25:00|39893.9|39873.9|39881.7|39861.7|39893.9|39873.9|39876.7|39856.7|45
1617233400000|2021-03-31 23:30:00|39880.3|39860.3|39891.7|39871.7|39896.7|39876.7|39877.8|39857.8|18
1617233700000|2021-03-31 23:35:00|39892.8|39872.8|39911.7|39891.7|39911.7|39891.7|39891.7|39871.7|30
1617234000000|2021-03-31 23:40:00|39914.2|39894.2|39928.9|39908.9|39928.9|39908.9|39914.2|39894.2|48
1617234300000|2021-03-31 23:45:00|39926.4|39906.4|39916.7|39896.7|39926.4|39906.4|39914.2|39894.2|41
1617234600000|2021-03-31 23:50:00|39914.2|39894.2|39920.3|39900.3|39921.7|39901.7|39911.7|39891.7|25
1617234900000|2021-03-31 23:55:00|39919.2|39899.2|39896.7|39876.7|39921.7|39901.7|39896.7|39876.7|39
1617235200000|2021-04-01 00:00:00|39891.7|39871.7|39876.7|39856.7|39915.3|39895.3|39864.2|39844.2|121
1617235500000|2021-04-01 00:05:00|39874.2|39854.2|39862.8|39842.8|39876.7|39856.7|39819.2|39799.2|136
1617235800000|2021-04-01 00:10:00|39863.9|39843.9|39862.8|39842.8|39879.2|39859.2|39841.7|39821.7|78
1617236100000|2021-04-01 00:15:00|39864.2|39844.2|39871.7|39851.7|39878.2|39858.2|39861.7|39841.7|53
1617236400000|2021-04-01 00:20:00|39874.2|39854.2|39836.7|39816.7|39874.2|39854.2|39818.2|39798.2|90
1617236700000|2021-04-01 00:25:00|39837.8|39817.8|39846.7|39826.7|39850.3|39830.3|39824.2|39804.2|54
1617237000000|2021-04-01 00:30:00|39845.7|39825.7|39874.2|39854.2|39874.2|39854.2|39836.7|39816.7|46
1617237300000|2021-04-01 00:35:00|39871.7|39851.7|39871.7|39851.7|39881.7|39861.7|39867.8|39847.8|44
1617237600000|2021-04-01 00:40:00|39870.3|39850.3|39874.2|39854.2|39879.2|39859.2|39857.8|39837.8|41
1617237900000|2021-04-01 00:45:00|39876.7|39856.7|39864.2|39844.2|39877.8|39857.8|39863.2|39843.2|30
1617238200000|2021-04-01 00:50:00|39865.3|39845.3|39896.7|39876.7|39896.7|39876.7|39861.7|39841.7|64
1617238500000|2021-04-01 00:55:00|39898.9|39878.9|39926.7|39906.7|39926.7|39906.7|39895.7|39875.7|98
1617238800000|2021-04-01 01:00:00|39925.3|39905.3|39880.7|39860.7|39941.7|39921.7|39880.7|39860.7|369
1617239100000|2021-04-01 01:05:00|39879.2|39859.2|39879.3|39859.3|39898.2|39878.2|39871.8|39851.8|138
1617239400000|2021-04-01 01:10:00|39876.8|39856.8|39894.3|39874.3|39906.8|39886.8|39874.3|39854.3|111
1617239700000|2021-04-01 01:15:00|39895.3|39875.3|39906.8|39886.8|39911.8|39891.8|39884.3|39864.3|96
1617240000000|2021-04-01 01:20:00|39907.8|39887.8|39934.3|39914.3|39941.8|39921.8|39906.8|39886.8|84
1617240300000|2021-04-01 01:25:00|39936.8|39916.8|39919.3|39899.3|39947.8|39927.8|39919.3|39899.3|121
1617240600000|2021-04-01 01:30:00|39920.3|39900.3|39891.8|39871.8|39921.8|39901.8|39886.8|39866.8|178
1617240900000|2021-04-01 01:35:00|39889.3|39869.3|39951.8|39931.8|39956.8|39936.8|39889.3|39869.3|170
1617241200000|2021-04-01 01:40:00|39956.8|39936.8|40056.8|40036.8|40074.3|40054.3|39954.3|39934.3|637
1617241500000|2021-04-01 01:45:00|40055.7|40035.7|40011.8|39991.8|40055.7|40035.7|40001.8|39981.8|224
1617241800000|2021-04-01 01:50:00|40015.7|39995.7|39989.3|39969.3|40015.7|39995.7|39972.8|39952.8|110
1617242100000|2021-04-01 01:55:00|39991.8|39971.8|40049.3|40029.3|40056.8|40036.8|39991.8|39971.8|179
1617242400000|2021-04-01 02:00:00|40046.8|40026.8|40016.8|39996.8|40071.8|40051.8|40014.3|39994.3|164
1617242700000|2021-04-01 02:05:00|40018.2|39998.2|39986.8|39966.8|40031.8|40011.8|39981.8|39961.8|171
1617243000000|2021-04-01 02:10:00|39989.3|39969.3|39969.3|39949.3|40002.9|39982.9|39958.2|39938.2|138
1617243300000|2021-04-01 02:15:00|39970.7|39950.7|39951.8|39931.8|39986.8|39966.8|39948.2|39928.2|84
1617243600000|2021-04-01 02:20:00|39952.9|39932.9|39949.3|39929.3|39971.8|39951.8|39929.3|39909.3|82
1617243900000|2021-04-01 02:25:00|39946.8|39926.8|39929.7|39909.7|39946.8|39926.8|39921.8|39901.8|88
1617244200000|2021-04-01 02:30:00|39926.8|39906.8|39859.3|39839.3|39926.8|39906.8|39852.9|39832.9|371
1617244500000|2021-04-01 02:35:00|39857.9|39837.9|39791.8|39771.8|39866.8|39846.8|39776.8|39756.8|351
1617244800000|2021-04-01 02:40:00|39794.3|39774.3|39806.8|39786.8|39806.8|39786.8|39759.3|39739.3|184
1617245100000|2021-04-01 02:45:00|39804.3|39784.3|39836.8|39816.8|39841.8|39821.8|39801.8|39781.8|154
1617245400000|2021-04-01 02:50:00|39835.7|39815.7|39806.8|39786.8|39835.7|39815.7|39779.3|39759.3|139
1617245700000|2021-04-01 02:55:00|39804.3|39784.3|39834.3|39814.3|39834.3|39814.3|39771.8|39751.8|142
1617246000000|2021-04-01 03:00:00|39835.4|39815.4|39844.3|39824.3|39856.8|39836.8|39816.8|39796.8|182
1617246300000|2021-04-01 03:05:00|39845.7|39825.7|39819.3|39799.3|39857.9|39837.9|39809.3|39789.3|117
1617246600000|2021-04-01 03:10:00|39820.4|39800.4|39791.8|39771.8|39827.9|39807.9|39779.3|39759.3|123
1617246900000|2021-04-01 03:15:00|39789.3|39769.3|39824.3|39804.3|39824.3|39804.3|39781.8|39761.8|106
1617247200000|2021-04-01 03:20:00|39825.4|39805.4|39830.8|39810.8|39830.8|39810.8|39791.8|39771.8|90
1617247500000|2021-04-01 03:25:00|39829.3|39809.3|39826.8|39806.8|39831.8|39811.8|39798.3|39778.3|77
1617247800000|2021-04-01 03:30:00|39824.3|39804.3|39821.8|39801.8|39831.8|39811.8|39811.8|39791.8|64
1617248100000|2021-04-01 03:35:00|39819.3|39799.3|39811.8|39791.8|39837.5|39817.5|39796.8|39776.8|62
1617248400000|2021-04-01 03:40:00|39813.3|39793.3|39806.8|39786.8|39821.8|39801.8|39804.3|39784.3|25
1617248700000|2021-04-01 03:45:00|39805.4|39785.4|39801.8|39781.8|39806.8|39786.8|39793.3|39773.3|20
1617249000000|2021-04-01 03:50:00|39798.3|39778.3|39799.3|39779.3|39806.8|39786.8|39791.8|39771.8|54
1617249300000|2021-04-01 03:55:00|39798.3|39778.3|39776.8|39756.8|39798.3|39778.3|39776.8|39756.8|38
1617249600000|2021-04-01 04:00:00|39771.8|39751.8|39770.4|39750.4|39776.8|39756.8|39761.8|39741.8|62
1617249900000|2021-04-01 04:05:00|39774.3|39754.3|39781.8|39761.8|39781.8|39761.8|39770.4|39750.4|39
1617250200000|2021-04-01 04:10:00|39782.9|39762.9|39763.3|39743.3|39784.3|39764.3|39748.3|39728.3|97
1617250500000|2021-04-01 04:15:00|39764.3|39744.3|39766.8|39746.8|39767.9|39747.9|39761.8|39741.8|28
1617250800000|2021-04-01 04:20:00|39767.9|39747.9|39771.9|39751.9|39795.4|39775.4|39767.9|39747.9|49
1617251100000|2021-04-01 04:25:00|39776.9|39756.9|39775.8|39755.8|39781.9|39761.9|39766.9|39746.9|40
1617251400000|2021-04-01 04:30:00|39773.3|39753.3|39775.8|39755.8|39781.9|39761.9|39765.8|39745.8|42
1617251700000|2021-04-01 04:35:00|39773.3|39753.3|39786.9|39766.9|39794.4|39774.4|39773.3|39753.3|57
1617252000000|2021-04-01 04:40:00|39785.8|39765.8|39768.3|39748.3|39785.8|39765.8|39763.3|39743.3|64
1617252300000|2021-04-01 04:45:00|39763.3|39743.3|39731.9|39711.9|39778.3|39758.3|39726.9|39706.9|113
1617252600000|2021-04-01 04:50:00|39730.8|39710.8|39684.7|39664.7|39740.8|39720.8|39672.2|39652.2|280
1617252900000|2021-04-01 04:55:00|39683.3|39663.3|39684.7|39664.7|39689.7|39669.7|39647.2|39627.2|141
1617253200000|2021-04-01 05:00:00|39677.2|39657.2|39677.2|39657.2|39694.7|39674.7|39654.7|39634.7|80
1617253500000|2021-04-01 05:05:00|39674.7|39654.7|39658.7|39638.7|39677.2|39657.2|39638.7|39618.7|165
1617253800000|2021-04-01 05:10:00|39656.2|39636.2|39655.1|39635.1|39664.7|39644.7|39641.2|39621.2|86
1617254100000|2021-04-01 05:15:00|39653.7|39633.7|39671.2|39651.2|39674.7|39654.7|39653.7|39633.7|59
1617254400000|2021-04-01 05:20:00|39669.7|39649.7|39659.7|39639.7|39675.8|39655.8|39651.2|39631.2|84
1617254700000|2021-04-01 05:25:00|39657.2|39637.2|39658.7|39638.7|39664.8|39644.8|39641.2|39621.2|106
1617255000000|2021-04-01 05:30:00|39659.8|39639.8|39673.7|39653.7|39683.7|39663.7|39638.3|39618.3|385
1617255300000|2021-04-01 05:35:00|39672.6|39652.6|39718.7|39698.7|39719.8|39699.8|39662.6|39642.6|238
1617255600000|2021-04-01 05:40:00|39716.2|39696.2|39784.8|39764.8|39799.8|39779.8|39704.8|39684.8|472
1617255900000|2021-04-01 05:45:00|39783.7|39763.7|39751.2|39731.2|39799.8|39779.8|39749.8|39729.8|264
1617256200000|2021-04-01 05:50:00|39753.7|39733.7|39766.2|39746.2|39768.7|39748.7|39742.3|39722.3|119
1617256500000|2021-04-01 05:55:00|39764.8|39744.8|39713.7|39693.7|39768.7|39748.7|39692.3|39672.3|158
1617256800000|2021-04-01 06:00:00|39712.3|39692.3|39664.8|39644.8|39725.1|39705.1|39659.8|39639.8|278
1617257100000|2021-04-01 06:05:00|39667.3|39647.3|39687.3|39667.3|39708.3|39688.3|39664.8|39644.8|167
1617257400000|2021-04-01 06:10:00|39684.8|39664.8|39635.8|39615.8|39709.8|39689.8|39635.8|39615.8|289
1617257700000|2021-04-01 06:15:00|39634.8|39614.8|39642.3|39622.3|39657.3|39637.3|39616.2|39596.2|385
1617258000000|2021-04-01 06:20:00|39644.8|39624.8|39689.8|39669.8|39694.8|39674.8|39623.7|39603.7|137
1617258300000|2021-04-01 06:25:00|39687.3|39667.3|39677.3|39657.3|39694.8|39674.8|39662.3|39642.3|112
1617258600000|2021-04-01 06:30:00|39676.2|39656.2|39684.8|39664.8|39697.3|39677.3|39659.8|39639.8|243
1617258900000|2021-04-01 06:35:00|39685.9|39665.9|39619.8|39599.8|39699.8|39679.8|39589.8|39569.8|369
1617259200000|2021-04-01 06:40:00|39617.3|39597.3|39604.8|39584.8|39674.8|39654.8|39599.8|39579.8|312
1617259500000|2021-04-01 06:45:00|39596.2|39576.2|39580.9|39560.9|39604.8|39584.8|39569.8|39549.8|318
1617259800000|2021-04-01 06:50:00|39579.8|39559.8|39514.8|39494.8|39584.8|39564.8|39487.3|39467.3|591
1617260100000|2021-04-01 06:55:00|39515.9|39495.9|39502.3|39482.3|39532.3|39512.3|39476.2|39456.2|379
1617260400000|2021-04-01 07:00:00|39499.8|39479.8|39583.7|39563.7|39584.8|39564.8|39492.3|39472.3|285
1617260700000|2021-04-01 07:05:00|39584.8|39564.8|39567.3|39547.3|39599.8|39579.8|39547.7|39527.7|142
1617261000000|2021-04-01 07:10:00|39568.7|39548.7|39594.8|39574.8|39619.8|39599.8|39555.6|39535.6|255
1617261300000|2021-04-01 07:15:00|39593.7|39573.7|39542.3|39522.3|39593.7|39573.7|39536.3|39516.3|162
1617261600000|2021-04-01 07:20:00|39543.4|39523.4|39554.8|39534.8|39557.7|39537.7|39537.3|39517.3|92
1617261900000|2021-04-01 07:25:00|39557.3|39537.3|39544.8|39524.8|39574.8|39554.8|39544.8|39524.8|107
1617262200000|2021-04-01 07:30:00|39547.3|39527.3|39622.3|39602.3|39622.3|39602.3|39530.9|39510.9|144
1617262500000|2021-04-01 07:35:00|39619.8|39599.8|39640.9|39620.9|39664.8|39644.8|39600.9|39580.9|192
1617262800000|2021-04-01 07:40:00|39639.8|39619.8|39689.8|39669.8|39707.3|39687.3|39639.8|39619.8|222
1617263100000|2021-04-01 07:45:00|39690.9|39670.9|39688.4|39668.4|39738.4|39718.4|39682.3|39662.3|264
1617263400000|2021-04-01 07:50:00|39689.8|39669.8|39699.8|39679.8|39699.8|39679.8|39682.3|39662.3|73
1617263700000|2021-04-01 07:55:00|39703.4|39683.4|39760.9|39740.9|39767.3|39747.3|39691.3|39671.3|163
1617264000000|2021-04-01 08:00:00|39764.8|39744.8|39803.4|39783.4|39804.5|39784.5|39707.3|39687.3|295
1617264300000|2021-04-01 08:05:00|39804.5|39784.5|39734.8|39714.8|39812.3|39792.3|39734.8|39714.8|170
1617264600000|2021-04-01 08:10:00|39733.8|39713.8|39719.8|39699.8|39764.8|39744.8|39717.3|39697.3|133
1617264900000|2021-04-01 08:15:00|39720.9|39700.9|39744.8|39724.8|39749.8|39729.8|39707.3|39687.3|64
1617265200000|2021-04-01 08:20:00|39745.9|39725.9|39779.9|39759.9|39792.4|39772.4|39739.8|39719.8|95
1617265500000|2021-04-01 08:25:00|39781.3|39761.3|39732.4|39712.4|39802.4|39782.4|39729.9|39709.9|110
1617265800000|2021-04-01 08:30:00|39734.9|39714.9|39714.9|39694.9|39742.4|39722.4|39709.9|39689.9|89
1617266100000|2021-04-01 08:35:00|39717.4|39697.4|39663.4|39643.4|39722.4|39702.4|39662.4|39642.4|123
1617266400000|2021-04-01 08:40:00|39664.9|39644.9|39702.4|39682.4|39715.9|39695.9|39664.9|39644.9|92
1617266700000|2021-04-01 08:45:00|39704.9|39684.9|39699.9|39679.9|39724.9|39704.9|39699.9|39679.9|125
1617267000000|2021-04-01 08:50:00|39700.9|39680.9|39686.3|39666.3|39723.4|39703.4|39679.9|39659.9|97
1617267300000|2021-04-01 08:55:00|39684.9|39664.9|39688.4|39668.4|39699.9|39679.9|39669.9|39649.9|72
1617267600000|2021-04-01 09:00:00|39688.8|39668.8|39664.9|39644.9|39694.9|39674.9|39659.9|39639.9|65
1617267900000|2021-04-01 09:05:00|39667.4|39647.4|39699.9|39679.9|39704.9|39684.9|39659.9|39639.9|80
1617268200000|2021-04-01 09:10:00|39700.9|39680.9|39694.9|39674.9|39710.9|39690.9|39674.9|39654.9|72
1617268500000|2021-04-01 09:15:00|39695.9|39675.9|39762.4|39742.4|39762.4|39742.4|39691.3|39671.3|111
1617268800000|2021-04-01 09:20:00|39759.9|39739.9|39734.9|39714.9|39762.4|39742.4|39734.9|39714.9|73
1617269100000|2021-04-01 09:25:00|39735.9|39715.9|39743.8|39723.8|39747.4|39727.4|39724.9|39704.9|33
1617269400000|2021-04-01 09:30:00|39739.9|39719.9|39714.9|39694.9|39743.4|39723.4|39712.4|39692.4|55
1617269700000|2021-04-01 09:35:00|39713.5|39693.5|39739.9|39719.9|39749.9|39729.9|39712.4|39692.4|74
1617270000000|2021-04-01 09:40:00|39737.4|39717.4|39737.4|39717.4|39747.4|39727.4|39717.4|39697.4|86
1617270300000|2021-04-01 09:45:00|39739.9|39719.9|39699.9|39679.9|39742.4|39722.4|39694.9|39674.9|57
1617270600000|2021-04-01 09:50:00|39702.4|39682.4|39699.9|39679.9|39704.9|39684.9|39679.9|39659.9|108
1617270900000|2021-04-01 09:55:00|39701|39681|39704.9|39684.9|39709.9|39689.9|39684.9|39664.9|39
1617271200000|2021-04-01 10:00:00|39706|39686|39688.5|39668.5|39708.5|39688.5|39684.9|39664.9|50
1617271500000|2021-04-01 10:05:00|39687.4|39667.4|39679.9|39659.9|39687.4|39667.4|39662.4|39642.4|86
1617271800000|2021-04-01 10:10:00|39681|39661|39734.9|39714.9|39738.5|39718.5|39681|39661|74
1617272100000|2021-04-01 10:15:00|39733.9|39713.9|39727.4|39707.4|39738.5|39718.5|39706|39686|67
1617272400000|2021-04-01 10:20:00|39724.9|39704.9|39734.9|39714.9|39738.9|39718.9|39714.9|39694.9|45
1617272700000|2021-04-01 10:25:00|39733.5|39713.5|39734.9|39714.9|39744.5|39724.5|39726|39706|69
1617273000000|2021-04-01 10:30:00|39736|39716|39701|39681|39743.5|39723.5|39688.5|39668.5|67
1617273300000|2021-04-01 10:35:00|39699.9|39679.9|39716.4|39696.4|39724.9|39704.9|39699.9|39679.9|41
1617273600000|2021-04-01 10:40:00|39714.9|39694.9|39747.4|39727.4|39754.9|39734.9|39714.9|39694.9|64
1617273900000|2021-04-01 10:45:00|39746.4|39726.4|39749.9|39729.9|39761|39741|39736|39716|72
1617274200000|2021-04-01 10:50:00|39748.9|39728.9|39709.9|39689.9|39748.9|39728.9|39701|39681|89
1617274500000|2021-04-01 10:55:00|39706|39686|39714.9|39694.9|39723.5|39703.5|39699.9|39679.9|74
1617274800000|2021-04-01 11:00:00|39713.9|39693.9|39712.4|39692.4|39727.4|39707.4|39674.9|39654.9|117
1617275100000|2021-04-01 11:05:00|39709.9|39689.9|39712.4|39692.4|39739.9|39719.9|39707.4|39687.4|69
1617275400000|2021-04-01 11:10:00|39713.9|39693.9|39719.9|39699.9|39733.5|39713.5|39702.4|39682.4|57
1617275700000|2021-04-01 11:15:00|39718.9|39698.9|39750|39730|39751.8|39731.8|39692.5|39672.5|99
1617276000000|2021-04-01 11:20:00|39751.4|39731.4|39755|39735|39777.5|39757.5|39747.5|39727.5|117
1617276300000|2021-04-01 11:25:00|39760|39740|39805|39785|39812.5|39792.5|39760|39740|168
1617276600000|2021-04-01 11:30:00|39802.5|39782.5|39773.5|39753.5|39835|39815|39757.5|39737.5|227
1617276900000|2021-04-01 11:35:00|39775|39755|39780|39760|39795|39775|39752.5|39732.5|104
1617277200000|2021-04-01 11:40:00|39782.5|39762.5|39813.5|39793.5|39817.5|39797.5|39775|39755|108
1617277500000|2021-04-01 11:45:00|39812.5|39792.5|39852.1|39832.1|39892.1|39872.1|39810|39790|407
1617277800000|2021-04-01 11:50:00|39847.1|39827.1|39874.6|39854.6|39878.1|39858.1|39839.6|39819.6|184
1617278100000|2021-04-01 11:55:00|39872.1|39852.1|39844.6|39824.6|39879.6|39859.6|39842.1|39822.1|128
1617278400000|2021-04-01 12:00:00|39847.1|39827.1|39822.1|39802.1|39854.6|39834.6|39818.1|39798.1|202
1617278700000|2021-04-01 12:05:00|39818.5|39798.5|39784.6|39764.6|39822.1|39802.1|39782.1|39762.1|216
1617279000000|2021-04-01 12:10:00|39785.6|39765.6|39793.1|39773.1|39834.6|39814.6|39785.6|39765.6|189
1617279300000|2021-04-01 12:15:00|39794.6|39774.6|39799.6|39779.6|39815.6|39795.6|39788.1|39768.1|158
1617279600000|2021-04-01 12:20:00|39802.1|39782.1|39832.1|39812.1|39832.1|39812.1|39790|39770|120
1617279900000|2021-04-01 12:25:00|39827.1|39807.1|39812.5|39792.5|39828.1|39808.1|39806|39786|510
1617280200000|2021-04-01 12:30:00|39815|39795|39793.9|39773.9|39831|39811|39775|39755|221
1617280500000|2021-04-01 12:35:00|39790|39770|39785|39765|39805|39785|39780|39760|157
1617280800000|2021-04-01 12:40:00|39787.5|39767.5|39782.5|39762.5|39810|39790|39775|39755|201
1617281100000|2021-04-01 12:45:00|39780|39760|39760|39740|39785|39765|39751.4|39731.4|177
1617281400000|2021-04-01 12:50:00|39757.5|39737.5|39750|39730|39757.5|39737.5|39725|39705|332
1617281700000|2021-04-01 12:55:00|39748.6|39728.6|39757.1|39737.1|39769.2|39749.2|39748.6|39728.6|241
1617282000000|2021-04-01 13:00:00|39758.2|39738.2|39867.1|39847.1|39904.2|39884.2|39757.1|39737.1|1200
1617282300000|2021-04-01 13:05:00|39869.6|39849.6|39930.3|39910.3|39967.8|39947.8|39869.6|39849.6|905
1617282600000|2021-04-01 13:10:00|39931.3|39911.3|39932.1|39912.1|39953.2|39933.2|39896.7|39876.7|503
1617282900000|2021-04-01 13:15:00|39935.7|39915.7|39919.2|39899.2|39958.2|39938.2|39894.2|39874.2|379
1617283200000|2021-04-01 13:20:00|39927.8|39907.8|39940.3|39920.3|39950.7|39930.7|39908.2|39888.2|332
1617283500000|2021-04-01 13:25:00|39941.7|39921.7|39937.8|39917.8|39951.7|39931.7|39915.7|39895.7|241
1617283800000|2021-04-01 13:30:00|39939.2|39919.2|39935.7|39915.7|39949.2|39929.2|39893.2|39873.2|464
1617284100000|2021-04-01 13:35:00|39936.7|39916.7|39929.6|39909.6|39959.2|39939.2|39913.2|39893.2|386
1617284400000|2021-04-01 13:40:00|39928.6|39908.6|39923.2|39903.2|39987.1|39967.1|39909.6|39889.6|463
1617284700000|2021-04-01 13:45:00|39925.7|39905.7|39882.1|39862.1|39925.7|39905.7|39873.2|39853.2|355
1617285000000|2021-04-01 13:50:00|39881.1|39861.1|39872.1|39852.1|39899.6|39879.6|39857.1|39837.1|305
1617285300000|2021-04-01 13:55:00|39873.2|39853.2|39849.2|39829.2|39898.2|39878.2|39848.2|39828.2|212
1617285600000|2021-04-01 14:00:00|39850.7|39830.7|39882.1|39862.1|39897.1|39877.1|39840.7|39820.7|419
1617285900000|2021-04-01 14:05:00|39883.2|39863.2|39873.2|39853.2|39902.1|39882.1|39852.1|39832.1|284
1617286200000|2021-04-01 14:10:00|39869.2|39849.2|39895.7|39875.7|39903.2|39883.2|39867.1|39847.1|204
1617286500000|2021-04-01 14:15:00|39897.2|39877.2|39905.7|39885.7|39917.2|39897.2|39873.2|39853.2|213
1617286800000|2021-04-01 14:20:00|39903.2|39883.2|39882.2|39862.2|39917.2|39897.2|39877.2|39857.2|176
1617287100000|2021-04-01 14:25:00|39883.2|39863.2|39853.2|39833.2|39889.7|39869.7|39840.7|39820.7|202
1617287400000|2021-04-01 14:30:00|39855.7|39835.7|39787.2|39767.2|39873.2|39853.2|39778.2|39758.2|420
1617287700000|2021-04-01 14:35:00|39786.1|39766.1|39737.2|39717.2|39803.2|39783.2|39728.2|39708.2|564
1617288000000|2021-04-01 14:40:00|39736.1|39716.1|39775.7|39755.7|39787.2|39767.2|39707.2|39687.2|398
1617288300000|2021-04-01 14:45:00|39777.2|39757.2|39759.7|39739.7|39779.7|39759.7|39724.7|39704.7|327
1617288600000|2021-04-01 14:50:00|39758.2|39738.2|39783.2|39763.2|39820.7|39800.7|39758.2|39738.2|353
1617288900000|2021-04-01 14:55:00|39781.8|39761.8|39784.7|39764.7|39812.2|39792.2|39774.7|39754.7|224
1617289200000|2021-04-01 15:00:00|39783.6|39763.6|39867.2|39847.2|39870.7|39850.7|39782.2|39762.2|402
1617289500000|2021-04-01 15:05:00|39869.7|39849.7|39844.7|39824.7|39874.7|39854.7|39834.7|39814.7|253
1617289800000|2021-04-01 15:10:00|39845.7|39825.7|39872.2|39852.2|39885.7|39865.7|39843.6|39823.6|196
1617290100000|2021-04-01 15:15:00|39873.2|39853.2|39908.2|39888.2|39920.7|39900.7|39873.2|39853.2|326
1617290400000|2021-04-01 15:20:00|39907.2|39887.2|39864.3|39844.3|39917.2|39897.2|39853.2|39833.2|249
1617290700000|2021-04-01 15:25:00|39863.2|39843.2|39869.3|39849.3|39892.8|39872.8|39860.7|39840.7|457
1617291000000|2021-04-01 15:30:00|39870.3|39850.3|39900.3|39880.3|39907.8|39887.8|39868.2|39848.2|190
1617291300000|2021-04-01 15:35:00|39902.8|39882.8|39882.8|39862.8|39911.4|39891.4|39875.3|39855.3|179
1617291600000|2021-04-01 15:40:00|39884.3|39864.3|39891.4|39871.4|39900.3|39880.3|39880.7|39860.7|834
1617291900000|2021-04-01 15:45:00|39896.4|39876.4|39916.4|39896.4|39934.9|39914.9|39896.4|39876.4|376
1617292200000|2021-04-01 15:50:00|39918.9|39898.9|39898.9|39878.9|39928.5|39908.5|39863.9|39843.9|253
1617292500000|2021-04-01 15:55:00|39899.9|39879.9|39874.9|39854.9|39899.9|39879.9|39846.4|39826.4|216
1617292800000|2021-04-01 16:00:00|39876.4|39856.4|39882.8|39862.8|39893.9|39873.9|39872.8|39852.8|475
1617293100000|2021-04-01 16:05:00|39884.3|39864.3|39944.3|39924.3|39949.3|39929.3|39869.3|39849.3|353
1617293400000|2021-04-01 16:10:00|39945.4|39925.4|39950.8|39930.8|39974.3|39954.3|39944.3|39924.3|310
1617293700000|2021-04-01 16:15:00|39952.9|39932.9|39959.3|39939.3|39961.8|39941.8|39939.3|39919.3|152
1617294000000|2021-04-01 16:20:00|39960.4|39940.4|39920.8|39900.8|39964.3|39944.3|39919.7|39899.7|217
1617294300000|2021-04-01 16:25:00|39923.3|39903.3|39956.8|39936.8|39956.8|39936.8|39919.3|39899.3|184
1617294600000|2021-04-01 16:30:00|39957.9|39937.9|39945.8|39925.8|39963.3|39943.3|39944.3|39924.3|192
1617294900000|2021-04-01 16:35:00|39947.2|39927.2|39964.3|39944.3|39970.8|39950.8|39939.3|39919.3|116
1617295200000|2021-04-01 16:40:00|39962.9|39942.9|39935.4|39915.4|39972.9|39952.9|39934.3|39914.3|256
1617295500000|2021-04-01 16:45:00|39936.8|39916.8|39932.2|39912.2|39948.3|39928.3|39926.8|39906.8|178
1617295800000|2021-04-01 16:50:00|39934.7|39914.7|39913.3|39893.3|39934.7|39914.7|39910.8|39890.8|202
1617296100000|2021-04-01 16:55:00|39914.3|39894.3|39931.8|39911.8|39944.3|39924.3|39876.8|39856.8|819
1617296400000|2021-04-01 17:00:00|39930.8|39910.8|39953.3|39933.3|39965.8|39945.8|39894.3|39874.3|343
1617296700000|2021-04-01 17:05:00|39951.8|39931.8|39980.8|39960.8|39980.8|39960.8|39943.3|39923.3|99
1617297000000|2021-04-01 17:10:00|39979.3|39959.3|39991.8|39971.8|39994.3|39974.3|39965.8|39945.8|569
1617297300000|2021-04-01 17:15:00|39994.3|39974.3|39970.8|39950.8|39994.3|39974.3|39955.8|39935.8|151
1617297600000|2021-04-01 17:20:00|39976.8|39956.8|40026.8|40006.8|40034.3|40014.3|39976.8|39956.8|254
1617297900000|2021-04-01 17:25:00|40029.3|40009.3|40034.3|40014.3|40037.9|40017.9|40019.3|39999.3|157
1617298200000|2021-04-01 17:30:00|40033.3|40013.3|40049.3|40029.3|40056.8|40036.8|40029.3|40009.3|142
1617298500000|2021-04-01 17:35:00|40044.3|40024.3|40034.3|40014.3|40056.8|40036.8|40020.8|40000.8|134
1617298800000|2021-04-01 17:40:00|40031.8|40011.8|40014.3|39994.3|40037.9|40017.9|40009.3|39989.3|114
1617299100000|2021-04-01 17:45:00|40012.9|39992.9|39969.3|39949.3|40033.9|40013.9|39965.4|39945.4|276
1617299400000|2021-04-01 17:50:00|39980.4|39960.4|40001.9|39981.9|40013.3|39993.3|39976.8|39956.8|81
1617299700000|2021-04-01 17:55:00|40000.8|39980.8|40009.4|39989.4|40010.8|39990.8|39986.9|39966.9|72
1617300000000|2021-04-01 18:00:00|40010.4|39990.4|40001.9|39981.9|40029.4|40009.4|40000.8|39980.8|73
1617300300000|2021-04-01 18:05:00|40000.4|39980.4|40041.9|40021.9|40045.4|40025.4|39992.9|39972.9|111
1617300600000|2021-04-01 18:10:00|40040.8|40020.8|40039.4|40019.4|40043.3|40023.3|40034.4|40014.4|20
1617300900000|2021-04-01 18:15:00|40036.9|40016.9|40036.9|40016.9|40039.4|40019.4|40034.4|40014.4|59
1617301200000|2021-04-01 18:20:00|40037.9|40017.9|40033.3|40013.3|40039.4|40019.4|40029.4|40009.4|61
1617301500000|2021-04-01 18:25:00|40031.9|40011.9|40039.4|40019.4|40044.4|40024.4|40031.9|40011.9|35
1617301800000|2021-04-01 18:30:00|40038.3|40018.3|40019.4|39999.4|40039.4|40019.4|40015.4|39995.4|47
1617302100000|2021-04-01 18:35:00|40014.4|39994.4|40029.4|40009.4|40029.4|40009.4|40009.4|39989.4|52
1617302400000|2021-04-01 18:40:00|40030.4|40010.4|40052.9|40032.9|40054.4|40034.4|40029.4|40009.4|83
1617302700000|2021-04-01 18:45:00|40054.4|40034.4|40049.4|40029.4|40054.4|40034.4|40031.9|40011.9|48
1617303000000|2021-04-01 18:50:00|40054.4|40034.4|40087.9|40067.9|40091.9|40071.9|40054.4|40034.4|168
1617303300000|2021-04-01 18:55:00|40089.4|40069.4|40106.9|40086.9|40118.3|40098.3|40086.9|40066.9|153
1617303600000|2021-04-01 19:00:00|40105.8|40085.8|40074.4|40054.4|40105.8|40085.8|40070.8|40050.8|64
1617303900000|2021-04-01 19:05:00|40073.3|40053.3|40078.3|40058.3|40078.3|40058.3|40064.4|40044.4|40
1617304200000|2021-04-01 19:10:00|40077.3|40057.3|40060.4|40040.4|40079.4|40059.4|40060.4|40040.4|43
1617304500000|2021-04-01 19:15:00|40059.4|40039.4|40068.3|40048.3|40079.4|40059.4|40058.3|40038.3|60
1617304800000|2021-04-01 19:20:00|40069.4|40049.4|40057.9|40037.9|40074.4|40054.4|40057.9|40037.9|24
1617305100000|2021-04-01 19:25:00|40055.4|40035.4|40054.4|40034.4|40059.4|40039.4|40047.9|40027.9|23
1617305400000|2021-04-01 19:30:00|40057.9|40037.9|40054.4|40034.4|40059.4|40039.4|40054.4|40034.4|21
1617305700000|2021-04-01 19:35:00|40057.9|40037.9|40052.9|40032.9|40062.9|40042.9|40047.9|40027.9|27
1617306000000|2021-04-01 19:40:00|40056.5|40036.5|40059.4|40039.4|40059.4|40039.4|40055.9|40035.9|28
1617306300000|2021-04-01 19:45:00|40060.9|40040.9|40074.4|40054.4|40077.9|40057.9|40060.9|40040.9|46
1617306600000|2021-04-01 19:50:00|40076.5|40056.5|40097.9|40077.9|40097.9|40077.9|40076.5|40056.5|59
1617306900000|2021-04-01 19:55:00|40095.4|40075.4|40099.4|40079.4|40110.4|40090.4|40092.9|40072.9|94
1617307200000|2021-04-01 20:00:00|40100.4|40080.4|40105.4|40085.4|40114|40094|40100.4|40080.4|38
1617307500000|2021-04-01 20:05:00|40104.4|40084.4|40100.5|40080.5|40104.4|40084.4|40097.3|40077.3|23
1617307800000|2021-04-01 20:10:00|40099.4|40079.4|40111.5|40091.5|40111.5|40091.5|40095.9|40075.9|40
1617308100000|2021-04-01 20:15:00|40112.5|40092.5|40115|40095|40115|40095|40112.5|40092.5|12
1617308400000|2021-04-01 20:20:00|40114|40094|40113|40093|40116.5|40096.5|40113|40093|10
1617308700000|2021-04-01 20:25:00|40114|40094|40111.5|40091.5|40116.5|40096.5|40109|40089|28
1617309000000|2021-04-01 20:30:00|40113|40093|40115|40095|40115|40095|40113|40093|14
1617309300000|2021-04-01 20:35:00|40130|40110|40126.1|40106.1|40130|40110|40123.6|40103.6|36
1617309600000|2021-04-01 20:40:00|40131.1|40111.1|40137.5|40117.5|40137.5|40117.5|40128.6|40108.6|15
1617309900000|2021-04-01 20:45:00|40138.6|40118.6|40166.1|40146.1|40166.1|40146.1|40138.6|40118.6|46
1617310200000|2021-04-01 20:50:00|40161.1|40141.1|40180.7|40160.7|40211.1|40191.1|40158.6|40138.6|150
1617310500000|2021-04-01 20:55:00|40182.1|40162.1|40178.6|40158.6|40211.1|40191.1|40176.1|40156.1|128
1617573600000|2021-04-04 22:00:00|40347.5|40327.5|40361.4|40341.4|40361.4|40341.4|40275|40255|368
1617573900000|2021-04-04 22:05:00|40382.5|40362.5|40380|40360|40389.1|40369.1|40377.5|40357.5|166
1617574200000|2021-04-04 22:10:00|40380.9|40360.9|40377.5|40357.5|40405.9|40385.9|40375|40355|187
1617574500000|2021-04-04 22:15:00|40376.6|40356.6|40364.1|40344.1|40376.6|40356.6|40363.2|40343.2|70
1617574800000|2021-04-04 22:20:00|40365.7|40345.7|40385|40365|40385.9|40365.9|40349.1|40329.1|81
1617575100000|2021-04-04 22:25:00|40382.5|40362.5|40400|40380|40404.1|40384.1|40382.5|40362.5|55
1617575400000|2021-04-04 22:30:00|40396.6|40376.6|40392.5|40372.5|40396.6|40376.6|40377.5|40357.5|61
1617575700000|2021-04-04 22:35:00|40390|40370|40427.5|40407.5|40435|40415|40388.4|40368.4|79
1617576000000|2021-04-04 22:40:00|40430|40410|40445|40425|40455|40435|40400|40380|77
1617576300000|2021-04-04 22:45:00|40442.5|40422.5|40435|40415|40457.5|40437.5|40431.6|40411.6|57
1617576600000|2021-04-04 22:50:00|40430|40410|40430|40410|40430|40410|40417.5|40397.5|46
1617576900000|2021-04-04 22:55:00|40427.5|40407.5|40420|40400|40443.5|40423.5|40420|40400|40
1617577200000|2021-04-04 23:00:00|40422.5|40402.5|40425|40405|40445|40425|40420|40400|58
1617577500000|2021-04-04 23:05:00|40427.5|40407.5|40410.1|40390.1|40427.5|40407.5|40410.1|40390.1|51
1617577800000|2021-04-04 23:10:00|40411|40391|40416|40396|40420.1|40400.1|40407.6|40387.6|55
1617578100000|2021-04-04 23:15:00|40415.1|40395.1|40410.1|40390.1|40416|40396|40407.6|40387.6|20
1617578400000|2021-04-04 23:20:00|40411.7|40391.7|40420.1|40400.1|40432.6|40412.6|40411.7|40391.7|29
1617578700000|2021-04-04 23:25:00|40422.6|40402.6|40440.1|40420.1|40440.1|40420.1|40418.5|40398.5|33
1617579000000|2021-04-04 23:30:00|40442.6|40422.6|40447.6|40427.6|40452.6|40432.6|40440.1|40420.1|47
1617579300000|2021-04-04 23:35:00|40446.7|40426.7|40450.1|40430.1|40450.1|40430.1|40435.1|40415.1|33
1617579600000|2021-04-04 23:40:00|40446.7|40426.7|40444.4|40424.4|40450.1|40430.1|40440.1|40420.1|470
1617579900000|2021-04-04 23:45:00|40441.9|40421.9|40441.9|40421.9|40449.4|40429.4|40437.6|40417.6|37
1617580200000|2021-04-04 23:50:00|40441|40421|40442.8|40422.8|40451.9|40431.9|40439.4|40419.4|44
1617580500000|2021-04-04 23:55:00|40445.3|40425.3|40456.9|40436.9|40459.4|40439.4|40439.4|40419.4|44
1617580800000|2021-04-05 00:00:00|40458.7|40438.7|40441.9|40421.9|40461.9|40441.9|40436.9|40416.9|75
1617581100000|2021-04-05 00:05:00|40442.8|40422.8|40414.4|40394.4|40449.4|40429.4|40407.8|40387.8|97
1617581400000|2021-04-05 00:10:00|40416|40396|40412.8|40392.8|40420.3|40400.3|40409.4|40389.4|30
1617581700000|2021-04-05 00:15:00|40411.9|40391.9|40466.9|40446.9|40469.4|40449.4|40411.9|40391.9|92
1617582000000|2021-04-05 00:20:00|40465.3|40445.3|40501.9|40481.9|40501.9|40481.9|40464.4|40444.4|125
1617582300000|2021-04-05 00:25:00|40501|40481|40566.2|40546.2|40567.8|40547.8|40496.9|40476.9|232
1617582600000|2021-04-05 00:30:00|40567.1|40547.1|40548.7|40528.7|40567.1|40547.1|40531.2|40511.2|82
1617582900000|2021-04-05 00:35:00|40547.8|40527.8|40563.7|40543.7|40572.8|40552.8|40546.2|40526.2|80
1617583200000|2021-04-05 00:40:00|40562.8|40542.8|40573.7|40553.7|40578.7|40558.7|40553.7|40533.7|79
1617583500000|2021-04-05 00:45:00|40574.6|40554.6|40567.8|40547.8|40578.7|40558.7|40560.3|40540.3|58
1617583800000|2021-04-05 00:50:00|40566.9|40546.9|40563.7|40543.7|40577.8|40557.8|40562.8|40542.8|93
1617584100000|2021-04-05 00:55:00|40568.7|40548.7|40561.2|40541.2|40568.7|40548.7|40553.7|40533.7|41
1617584400000|2021-04-05 01:00:00|40562.1|40542.1|40563.7|40543.7|40606.2|40586.2|40558.7|40538.7|150
1617584700000|2021-04-05 01:05:00|40566.2|40546.2|40567.8|40547.8|40573.7|40553.7|40562.8|40542.8|27
1617585000000|2021-04-05 01:10:00|40568.7|40548.7|40558.7|40538.7|40568.7|40548.7|40558.7|40538.7|28
1617585300000|2021-04-05 01:15:00|40561.2|40541.2|40566.2|40546.2|40568.7|40548.7|40556.2|40536.2|82
1617585600000|2021-04-05 01:20:00|40563.7|40543.7|40576.2|40556.2|40576.2|40556.2|40562.1|40542.1|32
1617585900000|2021-04-05 01:25:00|40573.7|40553.7|40568.7|40548.7|40576.2|40556.2|40568.7|40548.7|70
1617586200000|2021-04-05 01:30:00|40569.6|40549.6|40593.7|40573.7|40593.7|40573.7|40568.7|40548.7|75
1617586500000|2021-04-05 01:35:00|40596.2|40576.2|40633.7|40613.7|40643.7|40623.7|40596.2|40576.2|96
1617586800000|2021-04-05 01:40:00|40636.9|40616.9|40633.7|40613.7|40638.7|40618.7|40631.2|40611.2|45
1617587100000|2021-04-05 01:45:00|40631.2|40611.2|40637.8|40617.8|40642.8|40622.8|40631.2|40611.2|39
1617587400000|2021-04-05 01:50:00|40635.3|40615.3|40660.3|40640.3|40665.3|40645.3|40617.8|40597.8|84
1617587700000|2021-04-05 01:55:00|40661.9|40641.9|40658.7|40638.7|40663.7|40643.7|40653.7|40633.7|56
1617588000000|2021-04-05 02:00:00|40659.6|40639.6|40686.2|40666.2|40698.7|40678.7|40659.6|40639.6|177
1617588300000|2021-04-05 02:05:00|40683.7|40663.7|40658.7|40638.7|40683.7|40663.7|40656.2|40636.2|73
1617588600000|2021-04-05 02:10:00|40660.3|40640.3|40653.7|40633.7|40662.1|40642.1|40653.7|40633.7|27
1617588900000|2021-04-05 02:15:00|40652.8|40632.8|40644.6|40624.6|40652.8|40632.8|40641.9|40621.9|58
1617589200000|2021-04-05 02:20:00|40646.2|40626.2|40648.7|40628.7|40658.7|40638.7|40642.8|40622.8|53
1617589500000|2021-04-05 02:25:00|40651.2|40631.2|40621.2|40601.2|40653.7|40633.7|40621.2|40601.2|52
1617589800000|2021-04-05 02:30:00|40622.1|40602.1|40648.7|40628.7|40663.7|40643.7|40618.7|40598.7|67
1617590100000|2021-04-05 02:35:00|40646.2|40626.2|40643.7|40623.7|40648.7|40628.7|40643.7|40623.7|21
1617590400000|2021-04-05 02:40:00|40646.2|40626.2|40642.1|40622.1|40648.7|40628.7|40638.7|40618.7|27
1617590700000|2021-04-05 02:45:00|40638.7|40618.7|40643.7|40623.7|40646.2|40626.2|40638.7|40618.7|11
1617591000000|2021-04-05 02:50:00|40644.6|40624.6|40625.3|40605.3|40648.7|40628.7|40625.3|40605.3|41
1617591300000|2021-04-05 02:55:00|40626.2|40606.2|40627.1|40607.1|40629.6|40609.6|40603.7|40583.7|96
1617591600000|2021-04-05 03:00:00|40626.2|40606.2|40618.7|40598.7|40627.1|40607.1|40613.7|40593.7|37
1617591900000|2021-04-05 03:05:00|40619.6|40599.6|40612.1|40592.1|40627.1|40607.1|40608.7|40588.7|37
1617592200000|2021-04-05 03:10:00|40614.6|40594.6|40632.1|40612.1|40632.1|40612.1|40613.7|40593.7|10
1617592500000|2021-04-05 03:15:00|40628.7|40608.7|40652.1|40632.1|40653.7|40633.7|40628.7|40608.7|104
1617592800000|2021-04-05 03:20:00|40647.1|40627.1|40688.7|40668.7|40688.7|40668.7|40644.6|40624.6|70
1617593100000|2021-04-05 03:25:00|40687.8|40667.8|40678.7|40658.7|40688.7|40668.7|40673.7|40653.7|55
1617593400000|2021-04-05 03:30:00|40676.2|40656.2|40653.7|40633.7|40678.7|40658.7|40653.7|40633.7|61
1617593700000|2021-04-05 03:35:00|40652.1|40632.1|40647.8|40627.8|40653.7|40633.7|40638.7|40618.7|48
1617594000000|2021-04-05 03:40:00|40644.4|40624.4|40641.2|40621.2|40644.4|40624.4|40635.3|40615.3|26
1617594300000|2021-04-05 03:45:00|40638.7|40618.7|40646.2|40626.2|40646.2|40626.2|40638.7|40618.7|22
1617594600000|2021-04-05 03:50:00|40645.3|40625.3|40661.2|40641.2|40668.7|40648.7|40643.7|40623.7|43
1617594900000|2021-04-05 03:55:00|40659.6|40639.6|40658.7|40638.7|40665.3|40645.3|40656.2|40636.2|29
1617595200000|2021-04-05 04:00:00|40660.3|40640.3|40643.5|40623.5|40662.8|40642.8|40643.5|40623.5|31
1617595500000|2021-04-05 04:05:00|40642.6|40622.6|40646.9|40626.9|40647.8|40627.8|40642.6|40622.6|35
1617595800000|2021-04-05 04:10:00|40645.3|40625.3|40641.9|40621.9|40650.3|40630.3|40640.2|40620.2|22
1617596100000|2021-04-05 04:15:00|40641|40621|40636.9|40616.9|40641.9|40621.9|40635.3|40615.3|14
1617596400000|2021-04-05 04:20:00|40635.3|40615.3|40635.3|40615.3|40643.7|40623.7|40635.3|40615.3|22
1617596700000|2021-04-05 04:25:00|40636.9|40616.9|40643.7|40623.7|40643.7|40623.7|40635.3|40615.3|18
1617597000000|2021-04-05 04:30:00|40642.8|40622.8|40631.9|40611.9|40643.7|40623.7|40631.1|40611.1|48
1617597300000|2021-04-05 04:35:00|40630.3|40610.3|40632.8|40612.8|40636.9|40616.9|40630.3|40610.3|21
1617597600000|2021-04-05 04:40:00|40632|40612|40591.1|40571.1|40632|40612|40591.1|40571.1|136
1617597900000|2021-04-05 04:45:00|40589.5|40569.5|40589.5|40569.5|40589.5|40569.5|40579.5|40559.5|57
1617598200000|2021-04-05 04:50:00|40586.2|40566.2|40583.7|40563.7|40590.3|40570.3|40582.1|40562.1|49
1617598500000|2021-04-05 04:55:00|40585.3|40565.3|40577.8|40557.8|40585.3|40565.3|40556.1|40536.1|123
1617598800000|2021-04-05 05:00:00|40576.2|40556.2|40587.9|40567.9|40598.7|40578.7|40576.2|40556.2|62
1617599100000|2021-04-05 05:05:00|40585.4|40565.4|40578.7|40558.7|40587.9|40567.9|40561.2|40541.2|47
1617599400000|2021-04-05 05:10:00|40583.7|40563.7|40561.2|40541.2|40588.7|40568.7|40548.7|40528.7|68
1617599700000|2021-04-05 05:15:00|40562.1|40542.1|40555.4|40535.4|40566.2|40546.2|40552.9|40532.9|45
1617600000000|2021-04-05 05:20:00|40553.7|40533.7|40553.7|40533.7|40563.7|40543.7|40553.7|40533.7|41
1617600300000|2021-04-05 05:25:00|40554.6|40534.6|40577.1|40557.1|40583.8|40563.8|40553.7|40533.7|40
1617600600000|2021-04-05 05:30:00|40569.6|40549.6|40587.1|40567.1|40587.1|40567.1|40567.9|40547.9|73
1617600900000|2021-04-05 05:35:00|40584.6|40564.6|40588.8|40568.8|40602.1|40582.1|40581.3|40561.3|41
1617601200000|2021-04-05 05:40:00|40596.3|40576.3|40578.8|40558.8|40603.8|40583.8|40578.8|40558.8|11
1617601500000|2021-04-05 05:45:00|40580.4|40560.4|40578.8|40558.8|40586.3|40566.3|40563.8|40543.8|38
1617601800000|2021-04-05 05:50:00|40577.9|40557.9|40561.3|40541.3|40578.8|40558.8|40561.3|40541.3|23
1617602100000|2021-04-05 05:55:00|40558.8|40538.8|40523.8|40503.8|40558.8|40538.8|40518.8|40498.8|130
1617602400000|2021-04-05 06:00:00|40522.1|40502.1|40483.8|40463.8|40526.3|40506.3|40457.1|40437.1|186
1617602700000|2021-04-05 06:05:00|40484.7|40464.7|40483.8|40463.8|40493.8|40473.8|40468.8|40448.8|57
1617603000000|2021-04-05 06:10:00|40486.3|40466.3|40524.7|40504.7|40530.5|40510.5|40484.7|40464.7|79
1617603300000|2021-04-05 06:15:00|40527.2|40507.2|40553.9|40533.9|40583.8|40563.8|40527.2|40507.2|87
1617603600000|2021-04-05 06:20:00|40555.5|40535.5|40548.8|40528.8|40557.2|40537.2|40538.8|40518.8|37
1617603900000|2021-04-05 06:25:00|40546.3|40526.3|40601.3|40581.3|40602.9|40582.9|40538.8|40518.8|64
1617604200000|2021-04-05 06:30:00|40603.8|40583.8|40632.9|40612.9|40659.7|40639.7|40593.8|40573.8|112
1617604500000|2021-04-05 06:35:00|40631.3|40611.3|40622.9|40602.9|40647.9|40627.9|40619.5|40599.5|67
1617604800000|2021-04-05 06:40:00|40624.5|40604.5|40608.8|40588.8|40628.8|40608.8|40606.3|40586.3|63
1617605100000|2021-04-05 06:45:00|40607.2|40587.2|40626.3|40606.3|40626.3|40606.3|40587.2|40567.2|30
1617605400000|2021-04-05 06:50:00|40624.7|40604.7|40618.8|40598.8|40624.7|40604.7|40617.9|40597.9|23
1617605700000|2021-04-05 06:55:00|40617|40597|40623.8|40603.8|40641.3|40621.3|40595.4|40575.4|62
1617606000000|2021-04-05 07:00:00|40618.8|40598.8|40568.8|40548.8|40618.8|40598.8|40553.8|40533.8|103
1617606300000|2021-04-05 07:05:00|40578.1|40558.1|40651.3|40631.3|40668.8|40648.8|40578.1|40558.1|101
1617606600000|2021-04-05 07:10:00|40646.3|40626.3|40656.3|40636.3|40664.7|40644.7|40617.2|40597.2|71
1617606900000|2021-04-05 07:15:00|40654.7|40634.7|40673.8|40653.8|40679.7|40659.7|40654.7|40634.7|61
1617607200000|2021-04-05 07:20:00|40663.8|40643.8|40636.3|40616.3|40663.8|40643.8|40625.4|40605.4|50
1617607500000|2021-04-05 07:25:00|40632.9|40612.9|40663.8|40643.8|40663.8|40643.8|40625.4|40605.4|23
1617607800000|2021-04-05 07:30:00|40676.3|40656.3|40638.8|40618.8|40678.8|40658.8|40636.3|40616.3|39
1617608100000|2021-04-05 07:35:00|40640.4|40620.4|40655.4|40635.4|40655.4|40635.4|40638.8|40618.8|34
1617608400000|2021-04-05 07:40:00|40653.8|40633.8|40623.8|40603.8|40656.3|40636.3|40623.8|40603.8|40
1617608700000|2021-04-05 07:45:00|40626.3|40606.3|40616.3|40596.3|40633.8|40613.8|40608.8|40588.8|25
1617609000000|2021-04-05 07:50:00|40615.4|40595.4|40648.8|40628.8|40648.8|40628.8|40611.3|40591.3|34
1617609300000|2021-04-05 07:55:00|40651.3|40631.3|40638.8|40618.8|40653.8|40633.8|40608.8|40588.8|26
1617609600000|2021-04-05 08:00:00|40633.8|40613.8|40629.7|40609.7|40633.8|40613.8|40613.8|40593.8|32
1617609900000|2021-04-05 08:05:00|40632.2|40612.2|40719.7|40699.7|40730.6|40710.6|40632.2|40612.2|154
1617610200000|2021-04-05 08:10:00|40721.3|40701.3|40741.3|40721.3|40742.9|40722.9|40713.8|40693.8|94
1617610500000|2021-04-05 08:15:00|40742.9|40722.9|40763.8|40743.8|40763.8|40743.8|40739.7|40719.7|87
1617610800000|2021-04-05 08:20:00|40768.8|40748.8|40782.9|40762.9|40808.8|40788.8|40763.8|40743.8|247
1617611100000|2021-04-05 08:25:00|40782|40762|40801.3|40781.3|40803.8|40783.8|40766.3|40746.3|105
1617611400000|2021-04-05 08:30:00|40804.7|40784.7|40908.8|40888.8|40908.8|40888.8|40804.7|40784.7|291
1617611700000|2021-04-05 08:35:00|40906.3|40886.3|40865.4|40845.4|40918.8|40898.8|40865.4|40845.4|190
1617612000000|2021-04-05 08:40:00|40862.9|40842.9|40908.8|40888.8|40908.8|40888.8|40862.9|40842.9|88
1617612300000|2021-04-05 08:45:00|40907.9|40887.9|40976.3|40956.3|40977.9|40957.9|40886.3|40866.3|161
1617612600000|2021-04-05 08:50:00|40979.7|40959.7|40893.8|40873.8|40983.1|40963.1|40893.8|40873.8|122
1617612900000|2021-04-05 08:55:00|40888.8|40868.8|40862.9|40842.9|40895.4|40875.4|40861.3|40841.3|82
1617613200000|2021-04-05 09:00:00|40865.4|40845.4|40886.3|40866.3|40886.3|40866.3|40833.8|40813.8|104
1617613500000|2021-04-05 09:05:00|40888.8|40868.8|40874.7|40854.7|40918.8|40898.8|40871.3|40851.3|89
1617613800000|2021-04-05 09:10:00|40875.6|40855.6|40878.8|40858.8|40878.8|40858.8|40842.9|40822.9|48
1617614100000|2021-04-05 09:15:00|40881.3|40861.3|40865.4|40845.4|40895.4|40875.4|40838.8|40818.8|61
1617614400000|2021-04-05 09:20:00|40871.3|40851.3|40864.7|40844.7|40883.8|40863.8|40834.7|40814.7|44
1617614700000|2021-04-05 09:25:00|40866.3|40846.3|40882.9|40862.9|40882.9|40862.9|40866.3|40846.3|33
1617615000000|2021-04-05 09:30:00|40885.4|40865.4|40886.3|40866.3|40928.8|40908.8|40884.7|40864.7|82
1617615300000|2021-04-05 09:35:00|40888.8|40868.8|40918.8|40898.8|40918.8|40898.8|40888.8|40868.8|26
1617615600000|2021-04-05 09:40:00|40920.4|40900.4|40923.8|40903.8|40936.3|40916.3|40908.8|40888.8|57
1617615900000|2021-04-05 09:45:00|40926.3|40906.3|40911.3|40891.3|40926.3|40906.3|40908.8|40888.8|67
1617616200000|2021-04-05 09:50:00|40913.8|40893.8|40926.3|40906.3|40936.3|40916.3|40911.3|40891.3|40
1617616500000|2021-04-05 09:55:00|40925.4|40905.4|40926.3|40906.3|40926.3|40906.3|40921.3|40901.3|20
1617616800000|2021-04-05 10:00:00|40927.9|40907.9|40951.3|40931.3|40955.4|40935.4|40926.3|40906.3|105
1617617100000|2021-04-05 10:05:00|40952.9|40932.9|40999.7|40979.7|40999.7|40979.7|40950.4|40930.4|132
1617617400000|2021-04-05 10:10:00|40998.8|40978.8|40968.8|40948.8|40998.8|40978.8|40956.3|40936.3|78
1617617700000|2021-04-05 10:15:00|40972.2|40952.2|40972.2|40952.2|40973.8|40953.8|40958.8|40938.8|37
1617618000000|2021-04-05 10:20:00|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40958.8|40938.8|43
1617618300000|2021-04-05 10:25:00|40975.4|40955.4|40976.3|40956.3|40988.8|40968.8|40973.8|40953.8|65
1617618600000|2021-04-05 10:30:00|40977.2|40957.2|40996.3|40976.3|40996.3|40976.3|40971.3|40951.3|61
1617618900000|2021-04-05 10:35:00|40997.2|40977.2|40993.8|40973.8|40998.8|40978.8|40972|40952|91
1617619200000|2021-04-05 10:40:00|40994.7|40974.7|41016.3|40996.3|41034.7|41014.7|40994.7|40974.7|108
1617619500000|2021-04-05 10:45:00|41015.4|40995.4|41001.3|40981.3|41016.3|40996.3|40992.9|40972.9|55
1617619800000|2021-04-05 10:50:00|41000.4|40980.4|40997.9|40977.9|41000.4|40980.4|40983.8|40963.8|26
1617620100000|2021-04-05 10:55:00|40998.8|40978.8|40963.8|40943.8|40998.8|40978.8|40963.8|40943.8|82
1617620400000|2021-04-05 11:00:00|40962.2|40942.2|41016.3|40996.3|41016.3|40996.3|40962.2|40942.2|92
1617620700000|2021-04-05 11:05:00|41011.3|40991.3|41038.8|41018.8|41041.3|41021.3|41008.8|40988.8|151
1617621000000|2021-04-05 11:10:00|41039.7|41019.7|41073.1|41053.1|41079.7|41059.7|41039.7|41019.7|372
1617621300000|2021-04-05 11:15:00|41070.6|41050.6|41065.6|41045.6|41073.1|41053.1|41054.7|41034.7|76
1617621600000|2021-04-05 11:20:00|41064.7|41044.7|41043.1|41023.1|41065.6|41045.6|41043.1|41023.1|56
1617621900000|2021-04-05 11:25:00|41045.6|41025.6|41040.6|41020.6|41060.6|41040.6|41040.6|41020.6|69
1617622200000|2021-04-05 11:30:00|41041.5|41021.5|41051.3|41031.3|41054|41034|41034.7|41014.7|373
1617622500000|2021-04-05 11:35:00|41053.8|41033.8|41073.1|41053.1|41120.6|41100.6|41051.3|41031.3|162
1617622800000|2021-04-05 11:40:00|41074|41054|41098.8|41078.8|41098.8|41078.8|41073.8|41053.8|273
1617623100000|2021-04-05 11:45:00|41101.3|41081.3|41130.6|41110.6|41134|41114|41098.8|41078.8|197
1617623400000|2021-04-05 11:50:00|41129.7|41109.7|41158.8|41138.8|41184|41164|41113.1|41093.1|198
1617623700000|2021-04-05 11:55:00|41159.7|41139.7|41168.1|41148.1|41168.1|41148.1|41153.1|41133.1|105
1617624000000|2021-04-05 12:00:00|41171.5|41151.5|41153.8|41133.8|41200.6|41180.6|41153.8|41133.8|309
1617624300000|2021-04-05 12:05:00|41154.7|41134.7|41136.3|41116.3|41173.8|41153.8|41125.5|41105.5|203
1617624600000|2021-04-05 12:10:00|41128.8|41108.8|41068|41048|41156.3|41136.3|41047.1|41027.1|435
1617624900000|2021-04-05 12:15:00|41070.5|41050.5|41128.1|41108.1|41147.2|41127.2|41070.5|41050.5|251
1617625200000|2021-04-05 12:20:00|41127.2|41107.2|41063|41043|41138|41118|41063|41043|205
1617625500000|2021-04-05 12:25:00|41059.7|41039.7|41054.7|41034.7|41067.2|41047.2|41051.3|41031.3|159
1617625800000|2021-04-05 12:30:00|41056.3|41036.3|41110.6|41090.6|41111.3|41091.3|41053.8|41033.8|217
1617626100000|2021-04-05 12:35:00|41112.2|41092.2|41233.8|41213.8|41244.7|41224.7|41110.5|41090.5|337
1617626400000|2021-04-05 12:40:00|41238|41218|41278|41258|41288.8|41268.8|41226.3|41206.3|366
1617626700000|2021-04-05 12:45:00|41277.1|41257.1|41273|41253|41279.7|41259.7|41242.2|41222.2|205
1617627000000|2021-04-05 12:50:00|41275.6|41255.6|41244.7|41224.7|41293.8|41273.8|41244.7|41224.7|249
1617627300000|2021-04-05 12:55:00|41243.8|41223.8|41251.3|41231.3|41258.8|41238.8|41210.5|41190.5|201
1617627600000|2021-04-05 13:00:00|41249.7|41229.7|41151.2|41131.2|41253.8|41233.8|41151.2|41131.2|595
1617627900000|2021-04-05 13:05:00|41153.7|41133.7|41067.8|41047.8|41165.3|41145.3|41060.3|41040.3|449
1617628200000|2021-04-05 13:10:00|41066.2|41046.2|40995.3|40975.3|41067.8|41047.8|40983.7|40963.7|492
1617628500000|2021-04-05 13:15:00|40992.8|40972.8|41012.8|40992.8|41076.2|41056.2|40938.7|40918.7|448
1617628800000|2021-04-05 13:20:00|41010.3|40990.3|41012.8|40992.8|41055.3|41035.3|41002.8|40982.8|170
1617629100000|2021-04-05 13:25:00|41012|40992|41043.7|41023.7|41055.3|41035.3|40998.6|40978.6|204
1617629400000|2021-04-05 13:30:00|41045.3|41025.3|41039.5|41019.5|41092|41072|41015.3|40995.3|331
1617629700000|2021-04-05 13:35:00|41035.3|41015.3|41054.6|41034.6|41111.2|41091.2|41035.3|41015.3|408
1617630000000|2021-04-05 13:40:00|41053|41033|41084.6|41064.6|41087.1|41067.1|41053|41033|172
1617630300000|2021-04-05 13:45:00|41086.2|41066.2|41192.1|41172.1|41199.6|41179.6|41086.2|41066.2|384
1617630600000|2021-04-05 13:50:00|41193.7|41173.7|41187.1|41167.1|41196.2|41176.2|41133.7|41113.7|265
1617630900000|2021-04-05 13:55:00|41188|41168|41187.1|41167.1|41212.1|41192.1|41182.1|41162.1|284
1617631200000|2021-04-05 14:00:00|41186.2|41166.2|41132.8|41112.8|41208|41188|41107.1|41087.1|302
1617631500000|2021-04-05 14:05:00|41133.7|41113.7|41188|41168|41202.1|41182.1|41133.6|41113.6|180
1617631800000|2021-04-05 14:10:00|41205.5|41185.5|41240.5|41220.5|41263.9|41243.9|41205.5|41185.5|439
1617632100000|2021-04-05 14:15:00|41242.2|41222.2|41257.2|41237.2|41266.4|41246.4|41225.5|41205.5|228
1617632400000|2021-04-05 14:20:00|41259.7|41239.7|41264.7|41244.7|41302.2|41282.2|41258|41238|281
1617632700000|2021-04-05 14:25:00|41265.6|41245.6|41278.9|41258.9|41296.4|41276.4|41260.5|41240.5|247
1617633000000|2021-04-05 14:30:00|41283.9|41263.9|41289.7|41269.7|41297.2|41277.2|41278.9|41258.9|218
1617633300000|2021-04-05 14:35:00|41290.6|41270.6|41347.1|41327.1|41368.9|41348.9|41290.6|41270.6|467
1617633600000|2021-04-05 14:40:00|41346.2|41326.2|41392.1|41372.1|41399.6|41379.6|41346.2|41326.2|271
1617633900000|2021-04-05 14:45:00|41395.4|41375.4|41388.9|41368.9|41435.5|41415.5|41386.4|41366.4|439
1617634200000|2021-04-05 14:50:00|41390.5|41370.5|41413.9|41393.9|41453.9|41433.9|41384.7|41364.7|364
1617634500000|2021-04-05 14:55:00|41413|41393|41503|41483|41548.9|41528.9|41405.5|41385.5|555
1617634800000|2021-04-05 15:00:00|41513|41493|41482.9|41462.9|41537.9|41517.9|41429.6|41409.6|736
1617635100000|2021-04-05 15:05:00|41483.7|41463.7|41512.1|41492.1|41522.1|41502.1|41482.1|41462.1|191
1617635400000|2021-04-05 15:10:00|41511.2|41491.2|41526.4|41506.4|41548|41528|41501.2|41481.2|259
1617635700000|2021-04-05 15:15:00|41528.9|41508.9|41549.7|41529.7|41549.7|41529.7|41496.4|41476.4|221
1617636000000|2021-04-05 15:20:00|41551.4|41531.4|41561.4|41541.4|41618|41598|41548.9|41528.9|457
1617636300000|2021-04-05 15:25:00|41566.4|41546.4|41557.3|41537.3|41571.4|41551.4|41548.1|41528.1|124
1617636600000|2021-04-05 15:30:00|41552.3|41532.3|41505.5|41485.5|41557.3|41537.3|41504.8|41484.8|250
1617636900000|2021-04-05 15:35:00|41508.9|41488.9|41506.4|41486.4|41532.3|41512.3|41476.4|41456.4|480
1617637200000|2021-04-05 15:40:00|41505.5|41485.5|41483|41463|41506.4|41486.4|41449.6|41429.6|179
1617637500000|2021-04-05 15:45:00|41482.1|41462.1|41460.5|41440.5|41507.1|41487.1|41457.1|41437.1|178
1617637800000|2021-04-05 15:50:00|41462.1|41442.1|41444.6|41424.6|41477.1|41457.1|41444.6|41424.6|155
1617638100000|2021-04-05 15:55:00|41441.3|41421.3|41450.5|41430.5|41453|41433|41429.6|41409.6|164
1617638400000|2021-04-05 16:00:00|41449.6|41429.6|41527.1|41507.1|41527.1|41507.1|41447.1|41427.1|239
1617638700000|2021-04-05 16:05:00|41528|41508|41520.5|41500.5|41552.1|41532.1|41515.4|41495.4|186
1617639000000|2021-04-05 16:10:00|41523|41503|41505.5|41485.5|41524.6|41504.6|41500.5|41480.5|147
1617639300000|2021-04-05 16:15:00|41503|41483|41488|41468|41540.5|41520.5|41488|41468|166
1617639600000|2021-04-05 16:20:00|41487.1|41467.1|41486.3|41466.3|41536.4|41516.4|41479.6|41459.6|198
1617639900000|2021-04-05 16:25:00|41484.6|41464.6|41463|41443|41488|41468|41443.9|41423.9|170
1617640200000|2021-04-05 16:30:00|41460.5|41440.5|41432.1|41412.1|41462.1|41442.1|41424.6|41404.6|207
1617640500000|2021-04-05 16:35:00|41428|41408|41398.8|41378.8|41429.6|41409.6|41389.6|41369.6|274
1617640800000|2021-04-05 16:40:00|41400.4|41380.4|41382.1|41362.1|41408|41388|41378|41358|217
1617641100000|2021-04-05 16:45:00|41383|41363|41428.8|41408.8|41432.1|41412.1|41382.1|41362.1|170
1617641400000|2021-04-05 16:50:00|41429.6|41409.6|41442.1|41422.1|41448|41428|41408.8|41388.8|201
1617641700000|2021-04-05 16:55:00|41441.3|41421.3|41389.4|41369.4|41455.4|41435.4|41382.8|41362.8|1357
1617642000000|2021-04-05 17:00:00|41391|41371|41388.7|41368.7|41421.9|41401.9|41379.5|41359.5|848
1617642300000|2021-04-05 17:05:00|41397.8|41377.8|41418.7|41398.7|41428.7|41408.7|41394.5|41374.5|125
1617642600000|2021-04-05 17:10:00|41416.2|41396.2|41412|41392|41418.7|41398.7|41383.7|41363.7|230
1617642900000|2021-04-05 17:15:00|41413.7|41393.7|41421.3|41401.3|41421.3|41401.3|41407|41387|589
1617643200000|2021-04-05 17:20:00|41418.8|41398.8|41390.4|41370.4|41422.2|41402.2|41387|41367|122
1617643500000|2021-04-05 17:25:00|41391.3|41371.3|41371.3|41351.3|41391.3|41371.3|41361.3|41341.3|131
1617643800000|2021-04-05 17:30:00|41373.8|41353.8|41370.4|41350.4|41388.8|41368.8|41361.3|41341.3|98
1617644100000|2021-04-05 17:35:00|41371.3|41351.3|41365.4|41345.4|41385.5|41365.5|41361.3|41341.3|81
1617644400000|2021-04-05 17:40:00|41366.3|41346.3|41371.3|41351.3|41381.3|41361.3|41360.4|41340.4|40
1617644700000|2021-04-05 17:45:00|41370.4|41350.4|41405.4|41385.4|41414.7|41394.7|41370.4|41350.4|78
1617645000000|2021-04-05 17:50:00|41406.3|41386.3|41425.4|41405.4|41425.4|41405.4|41406.3|41386.3|73
1617645300000|2021-04-05 17:55:00|41424.6|41404.6|41438.8|41418.8|41438.8|41418.8|41414.6|41394.6|93
1617645600000|2021-04-05 18:00:00|41435.4|41415.4|41432.9|41412.9|41442.9|41422.9|41417.9|41397.9|71
1617645900000|2021-04-05 18:05:00|41432.1|41412.1|41395.4|41375.4|41432.1|41412.1|41387.9|41367.9|91
1617646200000|2021-04-05 18:10:00|41397.9|41377.9|41427.2|41407.2|41427.2|41407.2|41397.9|41377.9|49
1617646500000|2021-04-05 18:15:00|41428.8|41408.8|41446.3|41426.3|41446.3|41426.3|41420.4|41400.4|74
1617646800000|2021-04-05 18:20:00|41447.2|41427.2|41441.3|41421.3|41465.4|41445.4|41440.4|41420.4|54
1617647100000|2021-04-05 18:25:00|41420.4|41400.4|41430.4|41410.4|41431.3|41411.3|41408.8|41388.8|68
1617647400000|2021-04-05 18:30:00|41428.8|41408.8|41443.8|41423.8|41451.3|41431.3|41425.4|41405.4|52
1617647700000|2021-04-05 18:35:00|41454.7|41434.7|41440.4|41420.4|41458.8|41438.8|41435.4|41415.4|38
1617648000000|2021-04-05 18:40:00|41453.8|41433.8|41441.3|41421.3|41456.3|41436.3|41438.8|41418.8|42
1617648300000|2021-04-05 18:45:00|41454.7|41434.7|41450.4|41430.4|41464.6|41444.6|41450.4|41430.4|58
1617648600000|2021-04-05 18:50:00|41452.1|41432.1|41450.4|41430.4|41466.3|41446.3|41450.4|41430.4|32
1617648900000|2021-04-05 18:55:00|41452.1|41432.1|41435.4|41415.4|41455.4|41435.4|41416.3|41396.3|108
1617649200000|2021-04-05 19:00:00|41434.6|41414.6|41409.6|41389.6|41445.4|41425.4|41409.6|41389.6|39
1617649500000|2021-04-05 19:05:00|41408.7|41388.7|41425.4|41405.4|41425.4|41405.4|41404.6|41384.6|25
1617649800000|2021-04-05 19:10:00|41422.9|41402.9|41423.7|41403.7|41427.9|41407.9|41412.1|41392.1|31
1617650100000|2021-04-05 19:15:00|41422.1|41402.1|41438.8|41418.8|41438.8|41418.8|41417.9|41397.9|27
1617650400000|2021-04-05 19:20:00|41440.4|41420.4|41435.5|41415.5|41442.9|41422.9|41423|41403|29
1617650700000|2021-04-05 19:25:00|41430.5|41410.5|41398|41378|41430.5|41410.5|41395.5|41375.5|52
1617651000000|2021-04-05 19:30:00|41398.8|41378.8|41410.5|41390.5|41419.6|41399.6|41395.5|41375.5|49
1617651300000|2021-04-05 19:35:00|41411.3|41391.3|41401.3|41381.3|41420.5|41400.5|41400.5|41380.5|52
1617651600000|2021-04-05 19:40:00|41402.2|41382.2|41390.5|41370.5|41402.2|41382.2|41370.5|41350.5|93
1617651900000|2021-04-05 19:45:00|41387.1|41367.1|41405.5|41385.5|41418.8|41398.8|41378.8|41358.8|323
1617652200000|2021-04-05 19:50:00|41407.2|41387.2|41411.3|41391.3|41416.3|41396.3|41385.5|41365.5|54
1617652500000|2021-04-05 19:55:00|41410.5|41390.5|41418.7|41398.7|41426.2|41406.2|41373.8|41353.8|212
1617652800000|2021-04-05 20:00:00|41417.1|41397.1|41430.5|41410.5|41434.6|41414.6|41405.5|41385.5|38
1617653100000|2021-04-05 20:05:00|41429.6|41409.6|41425.5|41405.5|41438|41418|41424.6|41404.6|32
1617653400000|2021-04-05 20:10:00|41424.6|41404.6|41422.1|41402.1|41425.5|41405.5|41420.5|41400.5|15
1617653700000|2021-04-05 20:15:00|41423.8|41403.8|41413.8|41393.8|41425.5|41405.5|41413.8|41393.8|22
1617654000000|2021-04-05 20:20:00|41411.3|41391.3|41416.3|41396.3|41417.2|41397.2|41404.7|41384.7|34
1617654300000|2021-04-05 20:25:00|41413.8|41393.8|41416.3|41396.3|41418.8|41398.8|41403.8|41383.8|51
1617654600000|2021-04-05 20:30:00|41420.5|41400.5|41433|41413|41435.5|41415.5|41418|41398|54
1617654900000|2021-04-05 20:35:00|41434.6|41414.6|41450.5|41430.5|41450.5|41430.5|41434.6|41414.6|44
1617655200000|2021-04-05 20:40:00|41452.1|41432.1|41440.5|41420.5|41454.6|41434.6|41439.6|41419.6|39
1617655500000|2021-04-05 20:45:00|41444.6|41424.6|41468.8|41448.8|41471.3|41451.3|41444.6|41424.6|91
1617655800000|2021-04-05 20:50:00|41470.5|41450.5|41463.8|41443.8|41476.3|41456.3|41460.5|41440.5|44
1617656100000|2021-04-05 20:55:00|41460.5|41440.5|41411.3|41391.3|41460.5|41440.5|41406.3|41386.3|94
1617660000000|2021-04-05 22:00:00|41413.4|41393.4|41395.5|41375.5|41433|41413|41391.4|41371.4|109
1617660300000|2021-04-05 22:05:00|41392.1|41372.1|41378|41358|41392.1|41372.1|41374.6|41354.6|44
1617660600000|2021-04-05 22:10:00|41378.9|41358.9|41375.5|41355.5|41383|41363|41375.5|41355.5|24
1617660900000|2021-04-05 22:15:00|41373|41353|41374.6|41354.6|41377.1|41357.1|41369.6|41349.6|26
1617661200000|2021-04-05 22:20:00|41372.1|41352.1|41378|41358|41378|41358|41370.5|41350.5|12
1617661500000|2021-04-05 22:25:00|41375.5|41355.5|41373|41353|41379.6|41359.6|41367.1|41347.1|30
1617661800000|2021-04-05 22:30:00|41370.5|41350.5|41340.5|41320.5|41370.5|41350.5|41330.5|41310.5|106
1617662100000|2021-04-05 22:35:00|41335.5|41315.5|41368|41348|41371.4|41351.4|41335.5|41315.5|95
1617662400000|2021-04-05 22:40:00|41365.5|41345.5|41358|41338|41373|41353|41355.5|41335.5|27
1617662700000|2021-04-05 22:45:00|41358.9|41338.9|41390.5|41370.5|41390.5|41370.5|41355.5|41335.5|27
1617663000000|2021-04-05 22:50:00|41391.4|41371.4|41385.5|41365.5|41393.9|41373.9|41378|41358|49
1617663300000|2021-04-05 22:55:00|41387.2|41367.2|41435.5|41415.5|41435.5|41415.5|41387.2|41367.2|75
1617663600000|2021-04-05 23:00:00|41443|41423|41420.5|41400.5|41455.5|41435.5|41413|41393|91
1617663900000|2021-04-05 23:05:00|41423|41403|41465.5|41445.5|41468|41448|41410.5|41390.5|93
1617664200000|2021-04-05 23:10:00|41463|41443|41455.5|41435.5|41485.5|41465.5|41452.2|41432.2|73
1617664500000|2021-04-05 23:15:00|41460.5|41440.5|41478|41458|41478|41458|41458|41438|17
1617664800000|2021-04-05 23:20:00|41482.2|41462.2|41493|41473|41497.2|41477.2|41480.5|41460.5|60
1617665100000|2021-04-05 23:25:00|41493.9|41473.9|41512.3|41492.3|41513.9|41493.9|41490.5|41470.5|157
1617665400000|2021-04-05 23:30:00|41513.9|41493.9|41531.5|41511.5|41534|41514|41510.6|41490.6|158
1617665700000|2021-04-05 23:35:00|41532.3|41512.3|41529|41509|41539|41519|41529|41509|70
1617666000000|2021-04-05 23:40:00|41528.1|41508.1|41486.5|41466.5|41531.5|41511.5|41486.5|41466.5|81
1617666300000|2021-04-05 23:45:00|41481.5|41461.5|41459.8|41439.8|41498.1|41478.1|41445.6|41425.6|274
1617666600000|2021-04-05 23:50:00|41457.3|41437.3|41406.4|41386.4|41457.3|41437.3|41373|41353|342
1617666900000|2021-04-05 23:55:00|41404.8|41384.8|41383.9|41363.9|41425.6|41405.6|41377.3|41357.3|99
1617667200000|2021-04-06 00:00:00|41379.8|41359.8|41298.1|41278.1|41379.8|41359.8|41269.8|41249.8|766
1617667500000|2021-04-06 00:05:00|41297.3|41277.3|41278.1|41258.1|41299.8|41279.8|41263|41243|334
1617667800000|2021-04-06 00:10:00|41279.8|41259.8|41282.3|41262.3|41284.8|41264.8|41263.1|41243.1|230
1617668100000|2021-04-06 00:15:00|41283.1|41263.1|41268.1|41248.1|41285.6|41265.6|41260.6|41240.6|253
1617668400000|2021-04-06 00:20:00|41269|41249|41293.1|41273.1|41294|41274|41252.3|41232.3|188
1617668700000|2021-04-06 00:25:00|41290.6|41270.6|41374.8|41354.8|41390.6|41370.6|41290.6|41270.6|217
1617669000000|2021-04-06 00:30:00|41373.2|41353.2|41337.3|41317.3|41377.3|41357.3|41312.3|41292.3|187
1617669300000|2021-04-06 00:35:00|41339|41319|41307.4|41287.4|41358.1|41338.1|41307.4|41287.4|80
1617669600000|2021-04-06 00:40:00|41306.5|41286.5|41214|41194|41306.5|41286.5|41213.1|41193.1|380
1617669900000|2021-04-06 00:45:00|41214.9|41194.9|41219.9|41199.9|41241.5|41221.5|41214|41194|172
1617670200000|2021-04-06 00:50:00|41222.4|41202.4|41184.9|41164.9|41227.4|41207.4|41182.4|41162.4|175
1617670500000|2021-04-06 00:55:00|41184|41164|41199.1|41179.1|41219.9|41199.9|41159.9|41139.9|314
1617670800000|2021-04-06 01:00:00|41198.2|41178.2|41174.1|41154.1|41250.7|41230.7|41092.4|41072.4|1618
1617671100000|2021-04-06 01:05:00|41172.4|41152.4|41204.9|41184.9|41289.9|41269.9|41172.4|41152.4|771
1617671400000|2021-04-06 01:10:00|41202.4|41182.4|41182.4|41162.4|41244.9|41224.9|41177.4|41157.4|516
1617671700000|2021-04-06 01:15:00|41184.9|41164.9|41157.4|41137.4|41204.9|41184.9|41157.4|41137.4|296
1617672000000|2021-04-06 01:20:00|41156.6|41136.6|41089.9|41069.9|41161.6|41141.6|41083.3|41063.3|355
1617672300000|2021-04-06 01:25:00|41089.1|41069.1|41084.1|41064.1|41129.9|41109.9|41080.8|41060.8|238
1617672600000|2021-04-06 01:30:00|41087.4|41067.4|41049.9|41029.9|41102.4|41082.4|41048.3|41028.3|403
1617672900000|2021-04-06 01:35:00|41052.4|41032.4|41087.4|41067.4|41122.4|41102.4|41052.4|41032.4|244
1617673200000|2021-04-06 01:40:00|41088.3|41068.3|41054.9|41034.9|41095.8|41075.8|41054.9|41034.9|171
1617673500000|2021-04-06 01:45:00|41055.8|41035.8|41032.4|41012.4|41062.4|41042.4|41027.4|41007.4|239
1617673800000|2021-04-06 01:50:00|41033.3|41013.3|40997.4|40977.4|41037.4|41017.4|40987.4|40967.4|405
1617674100000|2021-04-06 01:55:00|40998.3|40978.3|40987.4|40967.4|41014.9|40994.9|40975.7|40955.7|284
1617674400000|2021-04-06 02:00:00|40992.4|40972.4|41057.4|41037.4|41057.4|41037.4|40983.3|40963.3|252
1617674700000|2021-04-06 02:05:00|41058.3|41038.3|41072.4|41052.4|41073.3|41053.3|41034.9|41014.9|206
1617675000000|2021-04-06 02:10:00|41070.8|41050.8|41054.9|41034.9|41073.3|41053.3|41033.3|41013.3|160
1617675300000|2021-04-06 02:15:00|41052.4|41032.4|41072.4|41052.4|41072.4|41052.4|41052.4|41032.4|62
1617675600000|2021-04-06 02:20:00|41073.3|41053.3|41051.6|41031.6|41074.1|41054.1|41051.6|41031.6|65
1617675900000|2021-04-06 02:25:00|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41044.1|41024.1|47
1617676200000|2021-04-06 02:30:00|41050.8|41030.8|41071.6|41051.6|41078.3|41058.3|41009.1|40989.1|247
1617676500000|2021-04-06 02:35:00|41073.3|41053.3|41064.1|41044.1|41089.1|41069.1|41032.5|41012.5|341
1617676800000|2021-04-06 02:40:00|41063.3|41043.3|41114.1|41094.1|41116.6|41096.6|41059.1|41039.1|221
1617677100000|2021-04-06 02:45:00|41112.5|41092.5|41119.9|41099.9|41129.1|41109.1|41083.3|41063.3|247
1617677400000|2021-04-06 02:50:00|41122.4|41102.4|41116.6|41096.6|41122.4|41102.4|41092.4|41072.4|77
1617677700000|2021-04-06 02:55:00|41119.1|41099.1|41087.4|41067.4|41127.4|41107.4|41087.4|41067.4|158
1617678000000|2021-04-06 03:00:00|41086.6|41066.6|41062.4|41042.4|41107.4|41087.4|41061.6|41041.6|107
1617678300000|2021-04-06 03:05:00|41060.8|41040.8|41047.4|41027.4|41076.6|41056.6|41037.4|41017.4|142
1617678600000|2021-04-06 03:10:00|41048.3|41028.3|41053.3|41033.3|41068.3|41048.3|41039.9|41019.9|77
1617678900000|2021-04-06 03:15:00|41054.2|41034.2|40992.4|40972.4|41057.4|41037.4|40977.4|40957.4|236
1617679200000|2021-04-06 03:20:00|40991.6|40971.6|40947.4|40927.4|40992.4|40972.4|40942.4|40922.4|304
1617679500000|2021-04-06 03:25:00|40946.6|40926.6|40907.4|40887.4|40967.4|40947.4|40907.4|40887.4|227
1617679800000|2021-04-06 03:30:00|40905.8|40885.8|40920.8|40900.8|40922.4|40902.4|40879.9|40859.9|303
1617680100000|2021-04-06 03:35:00|40922.4|40902.4|40909.9|40889.9|40932.4|40912.4|40894.9|40874.9|84
1617680400000|2021-04-06 03:40:00|40907.4|40887.4|40882.4|40862.4|40907.4|40887.4|40879.1|40859.1|96
1617680700000|2021-04-06 03:45:00|40887.4|40867.4|40894.1|40874.1|40899.1|40879.1|40882.4|40862.4|79
1617681000000|2021-04-06 03:50:00|40892.4|40872.4|40904.9|40884.9|40905.8|40885.8|40887.4|40867.4|77
1617681300000|2021-04-06 03:55:00|40902.4|40882.4|40917.4|40897.4|40922.4|40902.4|40902.4|40882.4|64
1617681600000|2021-04-06 04:00:00|40919.9|40899.9|40916.6|40896.6|40922.4|40902.4|40909.9|40889.9|65
1617681900000|2021-04-06 04:05:00|40919.1|40899.1|40932.4|40912.4|40932.4|40912.4|40916.6|40896.6|45
1617682200000|2021-04-06 04:10:00|40931.6|40911.6|40926.6|40906.6|40934.1|40914.1|40919.1|40899.1|52
1617682500000|2021-04-06 04:15:00|40924.9|40904.9|40924.2|40904.2|40927.4|40907.4|40912.4|40892.4|39
1617682800000|2021-04-06 04:20:00|40925.8|40905.8|40936.6|40916.6|40942.4|40922.4|40925.8|40905.8|35
1617683100000|2021-04-06 04:25:00|40937.4|40917.4|40940.8|40920.8|40944.2|40924.2|40923.3|40903.3|64
1617683400000|2021-04-06 04:30:00|40941.7|40921.7|40952.4|40932.4|40955.7|40935.7|40937.4|40917.4|95
1617683700000|2021-04-06 04:35:00|40956.6|40936.6|40960.8|40940.8|40982.4|40962.4|40956.6|40936.6|42
1617684000000|2021-04-06 04:40:00|40962.4|40942.4|40952.4|40932.4|40962.4|40942.4|40948.3|40928.3|34
1617684300000|2021-04-06 04:45:00|40951.6|40931.6|40931.6|40911.6|40954.9|40934.9|40931.6|40911.6|61
1617684600000|2021-04-06 04:50:00|40934.1|40914.1|40920.7|40900.7|40935.7|40915.7|40915.7|40895.7|52
1617684900000|2021-04-06 04:55:00|40923.2|40903.2|40914.1|40894.1|40929.9|40909.9|40914.1|40894.1|36
1617685200000|2021-04-06 05:00:00|40913.2|40893.2|40910.7|40890.7|40913.2|40893.2|40885.7|40865.7|111
1617685500000|2021-04-06 05:05:00|40911.6|40891.6|40903.3|40883.3|40911.6|40891.6|40893.3|40873.3|56
1617685800000|2021-04-06 05:10:00|40905.8|40885.8|40928.3|40908.3|40935.8|40915.8|40905.8|40885.8|70
1617686100000|2021-04-06 05:15:00|40930|40910|40910.8|40890.8|40940.8|40920.8|40908.3|40888.3|62
1617686400000|2021-04-06 05:20:00|40911.7|40891.7|40937.5|40917.5|40938.3|40918.3|40905.8|40885.8|55
1617686700000|2021-04-06 05:25:00|40940.8|40920.8|40937.5|40917.5|40943.3|40923.3|40932.5|40912.5|57
1617687000000|2021-04-06 05:30:00|40934.1|40914.1|40867.5|40847.5|40970.8|40950.8|40845.8|40825.8|455
1617687300000|2021-04-06 05:35:00|40865.8|40845.8|40895|40875|40912.5|40892.5|40862.5|40842.5|172
1617687600000|2021-04-06 05:40:00|40893.3|40873.3|40892.5|40872.5|40897.5|40877.5|40847.5|40827.5|220
1617687900000|2021-04-06 05:45:00|40894.1|40874.1|40908.3|40888.3|40913.3|40893.3|40882.5|40862.5|106
1617688200000|2021-04-06 05:50:00|40912.5|40892.5|40920|40900|40922.5|40902.5|40887.5|40867.5|174
1617688500000|2021-04-06 05:55:00|40921.6|40901.6|40892.5|40872.5|40925|40905|40868.3|40848.3|169
1617688800000|2021-04-06 06:00:00|40890.8|40870.8|40914.1|40894.1|40918.3|40898.3|40872.5|40852.5|242
1617689100000|2021-04-06 06:05:00|40913.3|40893.3|40913.3|40893.3|40972.5|40952.5|40897.5|40877.5|278
1617689400000|2021-04-06 06:10:00|40912.5|40892.5|40918.3|40898.3|40933.3|40913.3|40897.5|40877.5|120
1617689700000|2021-04-06 06:15:00|40920.8|40900.8|40887.5|40867.5|40922.5|40902.5|40880.8|40860.8|205
1617690000000|2021-04-06 06:20:00|40888.3|40868.3|40886.6|40866.6|40901.6|40881.6|40870|40850|104
1617690300000|2021-04-06 06:25:00|40887.5|40867.5|40951.6|40931.6|40972.5|40952.5|40887.5|40867.5|240
1617690600000|2021-04-06 06:30:00|40945.8|40925.8|40917.5|40897.5|40951.6|40931.6|40882.5|40862.5|223
1617690900000|2021-04-06 06:35:00|40915|40895|40907.5|40887.5|40930.8|40910.8|40887.5|40867.5|177
1617691200000|2021-04-06 06:40:00|40908.3|40888.3|40932.5|40912.5|40937.5|40917.5|40898.3|40878.3|136
1617691500000|2021-04-06 06:45:00|40930|40910|40925.8|40905.8|40953.3|40933.3|40910|40890|168
1617691800000|2021-04-06 06:50:00|40927.5|40907.5|40876.6|40856.6|40932.5|40912.5|40872.5|40852.5|335
1617692100000|2021-04-06 06:55:00|40877.5|40857.5|40935.8|40915.8|40945|40925|40875|40855|220
1617692400000|2021-04-06 07:00:00|40938.3|40918.3|40935|40915|40977.5|40957.5|40881.6|40861.6|346
1617692700000|2021-04-06 07:05:00|40932.5|40912.5|40855|40835|40951.6|40931.6|40810.8|40790.8|304
1617693000000|2021-04-06 07:10:00|40853.3|40833.3|40817.5|40797.5|40872.5|40852.5|40801.6|40781.6|187
1617693300000|2021-04-06 07:15:00|40818.3|40798.3|40850|40830|40866.6|40846.6|40817.5|40797.5|135
1617693600000|2021-04-06 07:20:00|40851.6|40831.6|40860|40840|40872.5|40852.5|40844.1|40824.1|99
1617693900000|2021-04-06 07:25:00|40857.5|40837.5|40875|40855|40902.5|40882.5|40857.5|40837.5|108
1617694200000|2021-04-06 07:30:00|40872.5|40852.5|40855|40835|40895|40875|40807.5|40787.5|174
1617694500000|2021-04-06 07:35:00|40856.6|40836.6|40865|40845|40932.5|40912.5|40856.6|40836.6|245
1617694800000|2021-04-06 07:40:00|40867.5|40847.5|40883.3|40863.3|40887.5|40867.5|40855|40835|350
1617695100000|2021-04-06 07:45:00|40884.1|40864.1|40869.9|40849.9|40885.8|40865.8|40839.1|40819.1|299
1617695400000|2021-04-06 07:50:00|40871.6|40851.6|40869.9|40849.9|40876.6|40856.6|40849.1|40829.1|175
1617695700000|2021-04-06 07:55:00|40869.1|40849.1|40910.8|40890.8|40910.8|40890.8|40859.9|40839.9|147
1617696000000|2021-04-06 08:00:00|40909.1|40889.1|40994.2|40974.2|40999.9|40979.9|40905.8|40885.8|1101
1617696300000|2021-04-06 08:05:00|40991.7|40971.7|40945.8|40925.8|41000|40980|40940|40920|158
1617696600000|2021-04-06 08:10:00|40942.5|40922.5|40893.3|40873.3|40966.7|40946.7|40893.3|40873.3|995
1617696900000|2021-04-06 08:15:00|40895.8|40875.8|40964.1|40944.1|40965|40945|40883.3|40863.3|104
1617697200000|2021-04-06 08:20:00|40965|40945|40968.3|40948.3|40979.1|40959.1|40958.3|40938.3|84
1617697500000|2021-04-06 08:25:00|40970.8|40950.8|40965.8|40945.8|40985.8|40965.8|40947.4|40927.4|110
1617697800000|2021-04-06 08:30:00|40964.1|40944.1|40975.8|40955.8|40990.8|40970.8|40952.4|40932.4|111
1617698100000|2021-04-06 08:35:00|40973.3|40953.3|40965.8|40945.8|40978.3|40958.3|40945.8|40925.8|102
1617698400000|2021-04-06 08:40:00|40967.4|40947.4|40939.1|40919.1|40978.3|40958.3|40928.3|40908.3|87
1617698700000|2021-04-06 08:45:00|40941.6|40921.6|40943.3|40923.3|40960.8|40940.8|40930.8|40910.8|57
1617699000000|2021-04-06 08:50:00|40945.8|40925.8|40961.6|40941.6|40980.8|40960.8|40940.8|40920.8|71
1617699300000|2021-04-06 08:55:00|40963.3|40943.3|40945.8|40925.8|40968.3|40948.3|40938.3|40918.3|29
1617699600000|2021-04-06 09:00:00|40944.9|40924.9|40923.3|40903.3|40945.8|40925.8|40920.8|40900.8|48
1617699900000|2021-04-06 09:05:00|40921.6|40901.6|40943.3|40923.3|40947.5|40927.5|40920.8|40900.8|52
1617700200000|2021-04-06 09:10:00|40942.4|40922.4|40923.3|40903.3|40943.3|40923.3|40922.5|40902.5|44
1617700500000|2021-04-06 09:15:00|40920.8|40900.8|40930|40910|40938.3|40918.3|40917.5|40897.5|84
1617700800000|2021-04-06 09:20:00|40930.8|40910.8|40897.5|40877.5|40940|40920|40897.5|40877.5|118
1617701100000|2021-04-06 09:25:00|40896.6|40876.6|40852.5|40832.5|40897.5|40877.5|40851.6|40831.6|99
1617701400000|2021-04-06 09:30:00|40850|40830|40867.5|40847.5|40880|40860|40839.1|40819.1|79
1617701700000|2021-04-06 09:35:00|40865|40845|40825.8|40805.8|40865|40845|40810.8|40790.8|129
1617702000000|2021-04-06 09:40:00|40826.6|40806.6|40842.5|40822.5|40842.5|40822.5|40820.8|40800.8|66
1617702300000|2021-04-06 09:45:00|40848.3|40828.3|40862.5|40842.5|40878.3|40858.3|40848.3|40828.3|91
1617702600000|2021-04-06 09:50:00|40861.6|40841.6|40831.6|40811.6|40867.5|40847.5|40818.3|40798.3|85
1617702900000|2021-04-06 09:55:00|40835.8|40815.8|40875.8|40855.8|40879.1|40859.1|40831.6|40811.6|92
1617703200000|2021-04-06 10:00:00|40871.6|40851.6|40868.3|40848.3|40893.3|40873.3|40866.6|40846.6|52
1617703500000|2021-04-06 10:05:00|40867.5|40847.5|40885|40865|40885|40865|40860.8|40840.8|36
1617703800000|2021-04-06 10:10:00|40885.8|40865.8|40848.3|40828.3|40885.8|40865.8|40840|40820|102
1617704100000|2021-04-06 10:15:00|40850.8|40830.8|40835|40815|40850.8|40830.8|40818.3|40798.3|59
1617704400000|2021-04-06 10:20:00|40833.3|40813.3|40795.8|40775.8|40840|40820|40789.1|40769.1|106
1617704700000|2021-04-06 10:25:00|40796.6|40776.6|40785.8|40765.8|40799.1|40779.1|40766.6|40746.6|118
1617705000000|2021-04-06 10:30:00|40786.6|40766.6|40763.3|40743.3|40814.1|40794.1|40757.5|40737.5|160
1617705300000|2021-04-06 10:35:00|40760.8|40740.8|40803.3|40783.3|40811.6|40791.6|40760.8|40740.8|179
1617705600000|2021-04-06 10:40:00|40801.6|40781.6|40806.6|40786.6|40815.8|40795.8|40790.8|40770.8|24
1617705900000|2021-04-06 10:45:00|40805.8|40785.8|40835.8|40815.8|40835.8|40815.8|40795.8|40775.8|73
1617706200000|2021-04-06 10:50:00|40834.1|40814.1|40828.3|40808.3|40834.1|40814.1|40815.8|40795.8|62
1617706500000|2021-04-06 10:55:00|40826.6|40806.6|40844.1|40824.1|40863.3|40843.3|40815.8|40795.8|141
1617706800000|2021-04-06 11:00:00|40843.3|40823.3|40755|40735|40845.8|40825.8|40750.8|40730.8|233
1617707100000|2021-04-06 11:05:00|40753.3|40733.3|40797.5|40777.5|40798.3|40778.3|40750|40730|141
1617707400000|2021-04-06 11:10:00|40796.6|40776.6|40785.8|40765.8|40820.8|40800.8|40783.3|40763.3|73
1617707700000|2021-04-06 11:15:00|40784.1|40764.1|40761.6|40741.6|40800.8|40780.8|40761.6|40741.6|120
1617708000000|2021-04-06 11:20:00|40764.1|40744.1|40803.3|40783.3|40803.3|40783.3|40740.8|40720.8|894
1617708300000|2021-04-06 11:25:00|40801.6|40781.6|40804.1|40784.1|40804.1|40784.1|40764.1|40744.1|167
1617708600000|2021-04-06 11:30:00|40809.1|40789.1|40824.1|40804.1|40824.1|40804.1|40791.6|40771.6|382
1617708900000|2021-04-06 11:35:00|40825|40805|40864.1|40844.1|40868.3|40848.3|40825|40805|149
1617709200000|2021-04-06 11:40:00|40865|40845|40874.1|40854.1|40884.1|40864.1|40859.1|40839.1|160
1617709500000|2021-04-06 11:45:00|40873.3|40853.3|40834.1|40814.1|40873.3|40853.3|40823.3|40803.3|103
1617709800000|2021-04-06 11:50:00|40831.6|40811.6|40831.6|40811.6|40839.1|40819.1|40816.6|40796.6|212
1617710100000|2021-04-06 11:55:00|40829.1|40809.1|40772.5|40752.5|40829.1|40809.1|40770|40750|570
1617710400000|2021-04-06 12:00:00|40771.6|40751.6|40765.8|40745.8|40772.5|40752.5|40742.5|40722.5|290
1617710700000|2021-04-06 12:05:00|40768.3|40748.3|40811.6|40791.6|40815.8|40795.8|40745.8|40725.8|299
1617711000000|2021-04-06 12:10:00|40815|40795|40830.8|40810.8|40842.5|40822.5|40814.1|40794.1|302
1617711300000|2021-04-06 12:15:00|40831.6|40811.6|40829.1|40809.1|40835.8|40815.8|40820|40800|437
1617711600000|2021-04-06 12:20:00|40827.5|40807.5|40889.1|40869.1|40889.1|40869.1|40824.1|40804.1|324
1617711900000|2021-04-06 12:25:00|40890.8|40870.8|40892.5|40872.5|40910|40890|40890.8|40870.8|257
1617712200000|2021-04-06 12:30:00|40893.3|40873.3|40977.5|40957.5|40980|40960|40878.3|40858.3|362
1617712500000|2021-04-06 12:35:00|40975|40955|40953.3|40933.3|40982.5|40962.5|40953.3|40933.3|260
1617712800000|2021-04-06 12:40:00|40954.1|40934.1|40941.6|40921.6|40957.5|40937.5|40922.5|40902.5|217
1617713100000|2021-04-06 12:45:00|40937.5|40917.5|40934.1|40914.1|40942.5|40922.5|40930|40910|156
1617713400000|2021-04-06 12:50:00|40932.5|40912.5|40888.3|40868.3|40934.1|40914.1|40882.5|40862.5|240
1617713700000|2021-04-06 12:55:00|40887.5|40867.5|40940|40920|40940|40920|40879.1|40859.1|338
1617714000000|2021-04-06 13:00:00|40940.8|40920.8|41010|40990|41014.1|40994.1|40930.8|40910.8|769
1617714300000|2021-04-06 13:05:00|41011.6|40991.6|41024.1|41004.1|41044.1|41024.1|40974.1|40954.1|508
1617714600000|2021-04-06 13:10:00|41025|41005|41074.1|41054.1|41074.1|41054.1|41024.1|41004.1|536
1617714900000|2021-04-06 13:15:00|41073.3|41053.3|41038.3|41018.3|41082.5|41062.5|41019.1|40999.1|331
1617715200000|2021-04-06 13:20:00|41036.7|41016.7|41084.2|41064.2|41084.2|41064.2|41034.2|41014.2|262
1617715500000|2021-04-06 13:25:00|41086.7|41066.7|41094.2|41074.2|41124.2|41104.2|41064.2|41044.2|533
1617715800000|2021-04-06 13:30:00|41095|41075|41133.3|41113.3|41144.2|41124.2|41089.2|41069.2|430
1617716100000|2021-04-06 13:35:00|41130.8|41110.8|41125|41105|41159.2|41139.2|41101.7|41081.7|419
1617716400000|2021-04-06 13:40:00|41122.5|41102.5|41119.2|41099.2|41165|41145|41114.2|41094.2|368
1617716700000|2021-04-06 13:45:00|41117.5|41097.5|41073.3|41053.3|41125|41105|41048.3|41028.3|506
1617717000000|2021-04-06 13:50:00|41074.2|41054.2|41115|41095|41137.5|41117.5|41050.8|41030.8|395
1617717300000|2021-04-06 13:55:00|41119.2|41099.2|41127.5|41107.5|41140|41120|41109.2|41089.2|305
1617717600000|2021-04-06 14:00:00|41130|41110|41057.5|41037.5|41147.5|41127.5|41057.5|41037.5|324
1617717900000|2021-04-06 14:05:00|41056.7|41036.7|41115.8|41095.8|41121.7|41101.7|41054.2|41034.2|391
1617718200000|2021-04-06 14:10:00|41117.5|41097.5|41071.7|41051.7|41125|41105|41071.7|41051.7|179
1617718500000|2021-04-06 14:15:00|41070|41050|41074.2|41054.2|41079.2|41059.2|41050|41030|252
1617718800000|2021-04-06 14:20:00|41071.7|41051.7|41074.2|41054.2|41104.2|41084.2|41063.3|41043.3|213
1617719100000|2021-04-06 14:25:00|41075|41055|41088.3|41068.3|41119.2|41099.2|41074.2|41054.2|158
1617719400000|2021-04-06 14:30:00|41089.2|41069.2|41159.2|41139.2|41165|41145|41087.5|41067.5|340
1617719700000|2021-04-06 14:35:00|41158.3|41138.3|41136.7|41116.7|41159.2|41139.2|41109.2|41089.2|294
1617720000000|2021-04-06 14:40:00|41138.3|41118.3|41106.7|41086.7|41154.2|41134.2|41079.2|41059.2|569
1617720300000|2021-04-06 14:45:00|41105|41085|41104.2|41084.2|41121.7|41101.7|41101.7|41081.7|204
1617720600000|2021-04-06 14:50:00|41105.8|41085.8|41080.8|41060.8|41109.2|41089.2|41069.2|41049.2|315
1617720900000|2021-04-06 14:55:00|41083.3|41063.3|41075.8|41055.8|41113.3|41093.3|41071.7|41051.7|240
1617721200000|2021-04-06 15:00:00|41070.8|41050.8|41100.8|41080.8|41110.8|41090.8|41068.3|41048.3|314
1617721500000|2021-04-06 15:05:00|41096.7|41076.7|41092.5|41072.5|41104.2|41084.2|41032.5|41012.5|1068
1617721800000|2021-04-06 15:10:00|41090.8|41070.8|41081.7|41061.7|41100|41080|41072.5|41052.5|232
1617722100000|2021-04-06 15:15:00|41082.5|41062.5|41075.8|41055.8|41095.8|41075.8|41075.8|41055.8|133
1617722400000|2021-04-06 15:20:00|41077.5|41057.5|41085.8|41065.8|41090.8|41070.8|41072.5|41052.5|151
1617722700000|2021-04-06 15:25:00|41087.5|41067.5|41085.8|41065.8|41088.3|41068.3|41074.2|41054.2|79
1617723000000|2021-04-06 15:30:00|41087.5|41067.5|41107.5|41087.5|41107.5|41087.5|41069.2|41049.2|188
1617723300000|2021-04-06 15:35:00|41102.5|41082.5|41100.8|41080.8|41109.2|41089.2|41090|41070|143
1617723600000|2021-04-06 15:40:00|41098.3|41078.3|41079.2|41059.2|41129.2|41109.2|41071.7|41051.7|280
1617723900000|2021-04-06 15:45:00|41081.7|41061.7|41134.2|41114.2|41135|41115|41081.7|41061.7|223
1617724200000|2021-04-06 15:50:00|41132.5|41112.5|41134.2|41114.2|41145|41125|41120.9|41100.9|153
1617724500000|2021-04-06 15:55:00|41138.3|41118.3|41174.2|41154.2|41184.2|41164.2|41135|41115|313
1617724800000|2021-04-06 16:00:00|41175.9|41155.9|41149.2|41129.2|41195.9|41175.9|41147.5|41127.5|199
1617725100000|2021-04-06 16:05:00|41150.9|41130.9|41142.5|41122.5|41152.5|41132.5|41124.2|41104.2|162
1617725400000|2021-04-06 16:10:00|41140|41120|41152.5|41132.5|41162.5|41142.5|41132.5|41112.5|136
1617725700000|2021-04-06 16:15:00|41154.2|41134.2|41149.2|41129.2|41162.5|41142.5|41143.3|41123.3|69
1617726000000|2021-04-06 16:20:00|41152.5|41132.5|41179.2|41159.2|41180.9|41160.9|41152.5|41132.5|94
1617726300000|2021-04-06 16:25:00|41182.5|41162.5|41174.2|41154.2|41185|41165|41169.2|41149.2|117
1617726600000|2021-04-06 16:30:00|41176.7|41156.7|41170.9|41150.9|41176.7|41156.7|41164.2|41144.2|105
1617726900000|2021-04-06 16:35:00|41160.9|41140.9|41167.5|41147.5|41179.2|41159.2|41154.2|41134.2|178
1617727200000|2021-04-06 16:40:00|41169.2|41149.2|41178.4|41158.4|41186.7|41166.7|41159.2|41139.2|159
1617727500000|2021-04-06 16:45:00|41175.9|41155.9|41164.2|41144.2|41179.2|41159.2|41155|41135|83
1617727800000|2021-04-06 16:50:00|41160.9|41140.9|41172.5|41152.5|41179.2|41159.2|41158.4|41138.4|648
1617728100000|2021-04-06 16:55:00|41170.9|41150.9|41195.9|41175.9|41203.4|41183.4|41152.5|41132.5|1065
1617728400000|2021-04-06 17:00:00|41197.5|41177.5|41160|41140|41209.2|41189.2|41134.2|41114.2|338
1617728700000|2021-04-06 17:05:00|41162.5|41142.5|41155|41135|41174.2|41154.2|41152.5|41132.5|82
1617729000000|2021-04-06 17:10:00|41155.9|41135.9|41159.2|41139.2|41163.4|41143.4|41143.4|41123.4|119
1617729300000|2021-04-06 17:15:00|41155|41135|41152.5|41132.5|41159.2|41139.2|41140|41120|63
1617729600000|2021-04-06 17:20:00|41154.2|41134.2|41115|41095|41154.2|41134.2|41114.2|41094.2|80
1617729900000|2021-04-06 17:25:00|41114.2|41094.2|41093.4|41073.4|41119.2|41099.2|41088.4|41068.4|162
1617730200000|2021-04-06 17:30:00|41092.5|41072.5|41092.5|41072.5|41110.9|41090.9|41074.2|41054.2|109
1617730500000|2021-04-06 17:35:00|41091.7|41071.7|41087.5|41067.5|41103.4|41083.4|41069.2|41049.2|74
1617730800000|2021-04-06 17:40:00|41089.2|41069.2|41069.2|41049.2|41089.2|41069.2|41065|41045|51
1617731100000|2021-04-06 17:45:00|41068.4|41048.4|41093.4|41073.4|41104.2|41084.2|41057.5|41037.5|96
1617731400000|2021-04-06 17:50:00|41094.2|41074.2|41084.2|41064.2|41100.9|41080.9|41084.2|41064.2|32
1617731700000|2021-04-06 17:55:00|41083.4|41063.4|41086.7|41066.7|41091.7|41071.7|41079.2|41059.2|61
1617732000000|2021-04-06 18:00:00|41087.5|41067.5|41114.2|41094.2|41116.7|41096.7|41079.2|41059.2|81
1617732300000|2021-04-06 18:05:00|41116.7|41096.7|41119.2|41099.2|41122.6|41102.6|41104.2|41084.2|36
1617732600000|2021-04-06 18:10:00|41116.7|41096.7|41118.4|41098.4|41124.2|41104.2|41114.2|41094.2|37
1617732900000|2021-04-06 18:15:00|41114.2|41094.2|41129.2|41109.2|41129.2|41109.2|41109.2|41089.2|47
1617733200000|2021-04-06 18:20:00|41125.9|41105.9|41138.4|41118.4|41138.4|41118.4|41124.2|41104.2|54
1617733500000|2021-04-06 18:25:00|41135.9|41115.9|41134.2|41114.2|41138.4|41118.4|41129.2|41109.2|27
1617733800000|2021-04-06 18:30:00|41129.2|41109.2|41129.2|41109.2|41131.7|41111.7|41119.2|41099.2|158
1617734100000|2021-04-06 18:35:00|41127.5|41107.5|41101.7|41081.7|41127.5|41107.5|41091.7|41071.7|33
1617734400000|2021-04-06 18:40:00|41099.2|41079.2|41109.2|41089.2|41125.9|41105.9|41099.2|41079.2|28
1617734700000|2021-04-06 18:45:00|41113.4|41093.4|41130|41110|41131.7|41111.7|41113.4|41093.4|31
1617735000000|2021-04-06 18:50:00|41129.2|41109.2|41111.7|41091.7|41130.9|41110.9|41109.2|41089.2|34
1617735300000|2021-04-06 18:55:00|41114.2|41094.2|41109.2|41089.2|41121.7|41101.7|41109.2|41089.2|30
1617735600000|2021-04-06 19:00:00|41110.9|41090.9|41077.5|41057.5|41119.2|41099.2|41069.2|41049.2|69
1617735900000|2021-04-06 19:05:00|41079.2|41059.2|41081.7|41061.7|41089.2|41069.2|41079.2|41059.2|32
1617736200000|2021-04-06 19:10:00|41082.5|41062.5|41094.2|41074.2|41099.2|41079.2|41079.2|41059.2|39
1617736500000|2021-04-06 19:15:00|41095.1|41075.1|41094.2|41074.2|41096.7|41076.7|41073.4|41053.4|39
1617736800000|2021-04-06 19:20:00|41092.6|41072.6|41079.2|41059.2|41094.2|41074.2|41079.2|41059.2|69
1617737100000|2021-04-06 19:25:00|41080.9|41060.9|41056.7|41036.7|41084.2|41064.2|41055.1|41035.1|96
1617737400000|2021-04-06 19:30:00|41059.2|41039.2|41077.6|41057.6|41080.9|41060.9|41056.7|41036.7|43
1617737700000|2021-04-06 19:35:00|41079.2|41059.2|41084.2|41064.2|41101.7|41081.7|41074.2|41054.2|58
1617738000000|2021-04-06 19:40:00|41082.6|41062.6|41082.6|41062.6|41084.2|41064.2|41079.2|41059.2|21
1617738300000|2021-04-06 19:45:00|41083.4|41063.4|41087.6|41067.6|41089.2|41069.2|41081.7|41061.7|35
1617738600000|2021-04-06 19:50:00|41084.2|41064.2|41069.2|41049.2|41085.1|41065.1|41069.2|41049.2|44
1617738900000|2021-04-06 19:55:00|41071.7|41051.7|41109.2|41089.2|41114.2|41094.2|41071.7|41051.7|63
1617739200000|2021-04-06 20:00:00|41113.4|41093.4|41105.1|41085.1|41114.2|41094.2|41100.1|41080.1|31
1617739500000|2021-04-06 20:05:00|41105.9|41085.9|41114.2|41094.2|41115.9|41095.9|41105.1|41085.1|23
1617739800000|2021-04-06 20:10:00|41111.7|41091.7|41114.2|41094.2|41114.2|41094.2|41104.2|41084.2|27
1617740100000|2021-04-06 20:15:00|41115.9|41095.9|41119.2|41099.2|41119.2|41099.2|41114.2|41094.2|10
1617740400000|2021-04-06 20:20:00|41120.9|41100.9|41134.2|41114.2|41134.2|41114.2|41119.2|41099.2|15
1617740700000|2021-04-06 20:25:00|41130.9|41110.9|41122.6|41102.6|41131.7|41111.7|41119.2|41099.2|27
1617741000000|2021-04-06 20:30:00|41119.2|41099.2|41105.1|41085.1|41125.1|41105.1|41105.1|41085.1|40
1617741300000|2021-04-06 20:35:00|41107.6|41087.6|41102.6|41082.6|41107.6|41087.6|41102.6|41082.6|39
1617741600000|2021-04-06 20:40:00|41100.1|41080.1|41097.6|41077.6|41102.6|41082.6|41095.1|41075.1|15
1617741900000|2021-04-06 20:45:00|41095.9|41075.9|41109.2|41089.2|41109.2|41089.2|41095.9|41075.9|50
1617742200000|2021-04-06 20:50:00|41108.4|41088.4|41108.4|41088.4|41111.7|41091.7|41104.2|41084.2|15
1617742500000|2021-04-06 20:55:00|41106.7|41086.7|41095.1|41075.1|41106.7|41086.7|41091.7|41071.7|37
1617746400000|2021-04-06 22:00:00|41093.4|41073.4|41096.8|41076.8|41111.8|41091.8|41090.9|41070.9|53
1617746700000|2021-04-06 22:05:00|41099.3|41079.3|41096.8|41076.8|41100.1|41080.1|41096.8|41076.8|7
1617747000000|2021-04-06 22:10:00|41098.4|41078.4|41095.9|41075.9|41099.3|41079.3|41093.4|41073.4|17
1617747300000|2021-04-06 22:15:00|41098.4|41078.4|41105.9|41085.9|41111.8|41091.8|41098.4|41078.4|16
1617747600000|2021-04-06 22:20:00|41104.3|41084.3|41099.3|41079.3|41104.3|41084.3|41094.3|41074.3|8
1617747900000|2021-04-06 22:25:00|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|41100.1|41080.1|12
1617748200000|2021-04-06 22:30:00|41103.4|41083.4|41106.8|41086.8|41113.4|41093.4|41103.4|41083.4|19
1617748500000|2021-04-06 22:35:00|41107.6|41087.6|41106.8|41086.8|41113.4|41093.4|41102.6|41082.6|6
1617748800000|2021-04-06 22:40:00|41109.3|41089.3|41114.3|41094.3|41117.6|41097.6|41109.3|41089.3|9
1617749100000|2021-04-06 22:45:00|41112.6|41092.6|41112.6|41092.6|41114.3|41094.3|41110.1|41090.1|62
1617749400000|2021-04-06 22:50:00|41107.6|41087.6|41115.1|41095.1|41122.6|41102.6|41107.6|41087.6|11
1617749700000|2021-04-06 22:55:00|41117.6|41097.6|41077.6|41057.6|41117.6|41097.6|41077.6|41057.6|157
1617750000000|2021-04-06 23:00:00|41075.1|41055.1|41077.6|41057.6|41082.6|41062.6|41069.3|41049.3|45
1617750300000|2021-04-06 23:05:00|41076.8|41056.8|41066|41046|41077.6|41057.6|41066|41046|25
1617750600000|2021-04-06 23:10:00|41063.5|41043.5|41067.6|41047.6|41070.1|41050.1|41062.6|41042.6|9
1617750900000|2021-04-06 23:15:00|41072.6|41052.6|41077.6|41057.6|41077.6|41057.6|41072.6|41052.6|6
1617751200000|2021-04-06 23:20:00|41076.8|41056.8|41072.6|41052.6|41077.6|41057.6|41072.6|41052.6|11
1617751500000|2021-04-06 23:25:00|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41072.6|41052.6|9
1617751800000|2021-04-06 23:30:00|41079.3|41059.3|41086|41066|41087.6|41067.6|41079.3|41059.3|9
1617752100000|2021-04-06 23:35:00|41085.1|41065.1|41121|41101|41123.5|41103.5|41084.3|41064.3|95
1617752400000|2021-04-06 23:40:00|41120.1|41100.1|41104.3|41084.3|41121|41101|41104.3|41084.3|14
1617752700000|2021-04-06 23:45:00|41109.3|41089.3|41115.1|41095.1|41115.1|41095.1|41109.3|41089.3|11
1617753000000|2021-04-06 23:50:00|41116.8|41096.8|41137.6|41117.6|41137.6|41117.6|41116.8|41096.8|33
1617753300000|2021-04-06 23:55:00|41136.8|41116.8|41144.3|41124.3|41147.6|41127.6|41136.8|41116.8|31
1617753600000|2021-04-07 00:00:00|41143.5|41123.5|41119.3|41099.3|41144.3|41124.3|41111.8|41091.8|86
1617753900000|2021-04-07 00:05:00|41121|41101|41124.3|41104.3|41131.8|41111.8|41119.3|41099.3|29
1617754200000|2021-04-07 00:10:00|41126.8|41106.8|41144.3|41124.3|41164.3|41144.3|41126.8|41106.8|61
1617754500000|2021-04-07 00:15:00|41147.6|41127.6|41164.3|41144.3|41166.8|41146.8|41147.6|41127.6|29
1617754800000|2021-04-07 00:20:00|41166.8|41146.8|41159.3|41139.3|41179.3|41159.3|41156.8|41136.8|75
1617755100000|2021-04-07 00:25:00|41160.1|41140.1|41174.3|41154.3|41174.3|41154.3|41158.5|41138.5|55
1617755400000|2021-04-07 00:30:00|41176.8|41156.8|41169.3|41149.3|41176.8|41156.8|41155.1|41135.1|28
1617755700000|2021-04-07 00:35:00|41168.5|41148.5|41164.3|41144.3|41182.7|41162.7|41164.3|41144.3|34
1617756000000|2021-04-07 00:40:00|41166|41146|41170.1|41150.1|41174.3|41154.3|41155.1|41135.1|29
1617756300000|2021-04-07 00:45:00|41170.9|41150.9|41184.3|41164.3|41184.3|41164.3|41170.9|41150.9|35
1617756600000|2021-04-07 00:50:00|41180.1|41160.1|41179.3|41159.3|41184.3|41164.3|41169.3|41149.3|29
1617756900000|2021-04-07 00:55:00|41176.8|41156.8|41159.3|41139.3|41189.3|41169.3|41154.3|41134.3|72
1617757200000|2021-04-07 01:00:00|41164.3|41144.3|41126.8|41106.8|41200.9|41180.9|41104.3|41084.3|421
1617757500000|2021-04-07 01:05:00|41121.8|41101.8|41125.1|41105.1|41151.8|41131.8|41119.3|41099.3|162
1617757800000|2021-04-07 01:10:00|41130.1|41110.1|41104.3|41084.3|41132.6|41112.6|41094.3|41074.3|137
1617758100000|2021-04-07 01:15:00|41102.6|41082.6|41105.1|41085.1|41117.6|41097.6|41083.5|41063.5|153
1617758400000|2021-04-07 01:20:00|41104.3|41084.3|41063.5|41043.5|41105.1|41085.1|41059.3|41039.3|129
1617758700000|2021-04-07 01:25:00|41061.8|41041.8|41046.8|41026.8|41064.3|41044.3|41031.8|41011.8|151
1617759000000|2021-04-07 01:30:00|41045.1|41025.1|40983.5|40963.5|41045.1|41025.1|40975.1|40955.1|296
1617759300000|2021-04-07 01:35:00|40981.8|40961.8|41024.3|41004.3|41028.5|41008.5|40956|40936|215
1617759600000|2021-04-07 01:40:00|41021.8|41001.8|40998.5|40978.5|41028.5|41008.5|40983.5|40963.5|118
1617759900000|2021-04-07 01:45:00|40996.8|40976.8|40989.3|40969.3|40998.5|40978.5|40959.4|40939.4|273
1617760200000|2021-04-07 01:50:00|40988.5|40968.5|40991|40971|40991.8|40971.8|40954.3|40934.3|111
1617760500000|2021-04-07 01:55:00|40991.8|40971.8|40966.8|40946.8|40998.5|40978.5|40964.3|40944.3|114
1617760800000|2021-04-07 02:00:00|40966|40946|40949.3|40929.3|40974.3|40954.3|40941|40921|196
1617761100000|2021-04-07 02:05:00|40950.1|40930.1|40963.5|40943.5|40964.3|40944.3|40924.3|40904.3|138
1617761400000|2021-04-07 02:10:00|40962.7|40942.7|40961.8|40941.8|40979.3|40959.3|40941.8|40921.8|130
1617761700000|2021-04-07 02:15:00|40960.1|40940.1|40951.8|40931.8|40964.3|40944.3|40939.3|40919.3|31
1617762000000|2021-04-07 02:20:00|40951|40931|40938.5|40918.5|40956|40936|40938.5|40918.5|39
1617762300000|2021-04-07 02:25:00|40933.5|40913.5|40958.5|40938.5|40958.5|40938.5|40917.7|40897.7|177
1617762600000|2021-04-07 02:30:00|40960.1|40940.1|41001.8|40981.8|41004.3|40984.3|40924.3|40904.3|253
1617762900000|2021-04-07 02:35:00|41004.3|40984.3|40998.5|40978.5|41019.3|40999.3|40996.8|40976.8|100
1617763200000|2021-04-07 02:40:00|40996.8|40976.8|40979.3|40959.3|40999.3|40979.3|40973.5|40953.5|74
1617763500000|2021-04-07 02:45:00|40978.5|40958.5|40944.3|40924.3|40979.3|40959.3|40924.3|40904.3|127
1617763800000|2021-04-07 02:50:00|40942.6|40922.6|40884.3|40864.3|40942.6|40922.6|40881.8|40861.8|129
1617764100000|2021-04-07 02:55:00|40883.5|40863.5|40869.3|40849.3|40908.5|40888.5|40861.8|40841.8|176
1617764400000|2021-04-07 03:00:00|40868.5|40848.5|40909.3|40889.3|40919.3|40899.3|40868.5|40848.5|103
1617764700000|2021-04-07 03:05:00|40908.5|40888.5|40914.3|40894.3|40929.3|40909.3|40903.5|40883.5|60
1617765000000|2021-04-07 03:10:00|40913.5|40893.5|40934.3|40914.3|40942.6|40922.6|40913.5|40893.5|49
1617765300000|2021-04-07 03:15:00|40933.5|40913.5|40944.3|40924.3|40955.1|40935.1|40919.3|40899.3|51
1617765600000|2021-04-07 03:20:00|40945.1|40925.1|40941.8|40921.8|40966.8|40946.8|40937.6|40917.6|62
1617765900000|2021-04-07 03:25:00|40939.3|40919.3|40949.3|40929.3|40954.3|40934.3|40939.3|40919.3|50
1617766200000|2021-04-07 03:30:00|40953.5|40933.5|40959.3|40939.3|40966|40946|40951.8|40931.8|38
1617766500000|2021-04-07 03:35:00|40961|40941|40954.3|40934.3|40968.5|40948.5|40954.3|40934.3|19
1617766800000|2021-04-07 03:40:00|40953.5|40933.5|40929.3|40909.3|40953.5|40933.5|40929.3|40909.3|33
1617767100000|2021-04-07 03:45:00|40933.5|40913.5|40929.3|40909.3|40933.5|40913.5|40929.3|40909.3|8
1617767400000|2021-04-07 03:50:00|40934.3|40914.3|40944.3|40924.3|40949.3|40929.3|40933.5|40913.5|27
1617767700000|2021-04-07 03:55:00|40939.3|40919.3|40938.5|40918.5|40939.3|40919.3|40934.3|40914.3|12
1617768000000|2021-04-07 04:00:00|40939.3|40919.3|40934.3|40914.3|40944.3|40924.3|40934.3|40914.3|20
1617768300000|2021-04-07 04:05:00|40933.5|40913.5|40932.6|40912.6|40934.3|40914.3|40929.3|40909.3|16
1617768600000|2021-04-07 04:10:00|40934.3|40914.3|40944.3|40924.3|40944.3|40924.3|40934.3|40914.3|21
1617768900000|2021-04-07 04:15:00|40941.8|40921.8|40929.3|40909.3|40944.3|40924.3|40929.3|40909.3|24
1617769200000|2021-04-07 04:20:00|40931.8|40911.8|40911.8|40891.8|40934.3|40914.3|40909.3|40889.3|36
1617769500000|2021-04-07 04:25:00|40914.3|40894.3|40903.5|40883.5|40914.3|40894.3|40901|40881|28
1617769800000|2021-04-07 04:30:00|40904.3|40884.3|40914.3|40894.3|40918.5|40898.5|40899.3|40879.3|24
1617770100000|2021-04-07 04:35:00|40916|40896|40926.8|40906.8|40928.5|40908.5|40914.3|40894.3|27
1617770400000|2021-04-07 04:40:00|40926|40906|40924.3|40904.3|40928.5|40908.5|40919.3|40899.3|20
1617770700000|2021-04-07 04:45:00|40923.5|40903.5|40915.2|40895.2|40924.3|40904.3|40912.7|40892.7|20
1617771000000|2021-04-07 04:50:00|40916.8|40896.8|40914.3|40894.3|40916.8|40896.8|40911.8|40891.8|17
1617771300000|2021-04-07 04:55:00|40916|40896|40917.7|40897.7|40917.7|40897.7|40911.8|40891.8|22
1617771600000|2021-04-07 05:00:00|40918.5|40898.5|40911|40891|40920.2|40900.2|40907.7|40887.7|45
1617771900000|2021-04-07 05:05:00|40910.2|40890.2|40929.3|40909.3|40935.2|40915.2|40910.2|40890.2|28
1617772200000|2021-04-07 05:10:00|40931|40911|40918.5|40898.5|40931.9|40911.9|40914.4|40894.4|40
1617772500000|2021-04-07 05:15:00|40919.4|40899.4|40911.9|40891.9|40919.4|40899.4|40904.4|40884.4|38
1617772800000|2021-04-07 05:20:00|40914.4|40894.4|40939.4|40919.4|40941.9|40921.9|40913.5|40893.5|23
1617773100000|2021-04-07 05:25:00|40940.2|40920.2|40939.4|40919.4|40944.4|40924.4|40931.9|40911.9|22
1617773400000|2021-04-07 05:30:00|40944.4|40924.4|40888.5|40868.5|40946|40926|40879.4|40859.4|158
1617773700000|2021-04-07 05:35:00|40884.4|40864.4|40898.5|40878.5|40909.4|40889.4|40876.9|40856.9|75
1617774000000|2021-04-07 05:40:00|40897.7|40877.7|40888.6|40868.6|40918.5|40898.5|40888.6|40868.6|105
1617774300000|2021-04-07 05:45:00|40889.4|40869.4|40863.6|40843.6|40891.9|40871.9|40834.4|40814.4|172
1617774600000|2021-04-07 05:50:00|40864.4|40844.4|40854.4|40834.4|40868.6|40848.6|40816.9|40796.9|199
1617774900000|2021-04-07 05:55:00|40853.6|40833.6|40918.6|40898.6|40924.4|40904.4|40851.1|40831.1|159
1617775200000|2021-04-07 06:00:00|40917.7|40897.7|40954.4|40934.4|40954.4|40934.4|40900.2|40880.2|239
1617775500000|2021-04-07 06:05:00|40953.6|40933.6|40919.4|40899.4|40969.4|40949.4|40914.4|40894.4|164
1617775800000|2021-04-07 06:10:00|40917.7|40897.7|40939.4|40919.4|40944.4|40924.4|40905.2|40885.2|140
1617776100000|2021-04-07 06:15:00|40934.4|40914.4|40881.1|40861.1|40944.4|40924.4|40876.9|40856.9|127
1617776400000|2021-04-07 06:20:00|40884.4|40864.4|40904.4|40884.4|40920.2|40900.2|40879.4|40859.4|108
1617776700000|2021-04-07 06:25:00|40903.6|40883.6|40894.4|40874.4|40919.4|40899.4|40894.4|40874.4|73
1617777000000|2021-04-07 06:30:00|40896.9|40876.9|40861.1|40841.1|40899.4|40879.4|40836.1|40816.1|342
1617777300000|2021-04-07 06:35:00|40863.6|40843.6|40911.9|40891.9|40921.9|40901.9|40859.4|40839.4|185
1617777600000|2021-04-07 06:40:00|40914.4|40894.4|40936.9|40916.9|40936.9|40916.9|40909.4|40889.4|96
1617777900000|2021-04-07 06:45:00|40937.7|40917.7|40898.6|40878.6|40939.4|40919.4|40890.3|40870.3|122
1617778200000|2021-04-07 06:50:00|40896.1|40876.1|40854.4|40834.4|40899.4|40879.4|40846.1|40826.1|182
1617778500000|2021-04-07 06:55:00|40855.2|40835.2|40854.4|40834.4|40876.1|40856.1|40841.9|40821.9|169
1617778800000|2021-04-07 07:00:00|40862.7|40842.7|40809.4|40789.4|40879.4|40859.4|40809.4|40789.4|217
1617779100000|2021-04-07 07:05:00|40802.8|40782.8|40824.4|40804.4|40839.4|40819.4|40777.8|40757.8|230
1617779400000|2021-04-07 07:10:00|40826.9|40806.9|40799.4|40779.4|40826.9|40806.9|40784.4|40764.4|151
1617779700000|2021-04-07 07:15:00|40797.7|40777.7|40849.4|40829.4|40851.9|40831.9|40789.4|40769.4|117
1617780000000|2021-04-07 07:20:00|40845.2|40825.2|40839.4|40819.4|40849.4|40829.4|40814.4|40794.4|129
1617780300000|2021-04-07 07:25:00|40840.2|40820.2|40789.4|40769.4|40854.4|40834.4|40789.4|40769.4|138
1617780600000|2021-04-07 07:30:00|40790.2|40770.2|40811.9|40791.9|40811.9|40791.9|40781.9|40761.9|120
1617780900000|2021-04-07 07:35:00|40811.1|40791.1|40791.9|40771.9|40812.7|40792.7|40774.4|40754.4|166
1617781200000|2021-04-07 07:40:00|40793.6|40773.6|40801.9|40781.9|40804.4|40784.4|40784.4|40764.4|63
1617781500000|2021-04-07 07:45:00|40801.1|40781.1|40796.9|40776.9|40824.4|40804.4|40779.4|40759.4|90
1617781800000|2021-04-07 07:50:00|40799.4|40779.4|40820.2|40800.2|40827.7|40807.7|40795.2|40775.2|92
1617782100000|2021-04-07 07:55:00|40819.4|40799.4|40822.7|40802.7|40829.4|40809.4|40819.4|40799.4|61
1617782400000|2021-04-07 08:00:00|40824.4|40804.4|40819.4|40799.4|40826.9|40806.9|40803.6|40783.6|84
1617782700000|2021-04-07 08:05:00|40821.9|40801.9|40779.4|40759.4|40821.9|40801.9|40766.1|40746.1|198
1617783000000|2021-04-07 08:10:00|40780.2|40760.2|40779.4|40759.4|40791.9|40771.9|40759.4|40739.4|123
1617783300000|2021-04-07 08:15:00|40784.4|40764.4|40766.1|40746.1|40784.4|40764.4|40759.4|40739.4|107
1617783600000|2021-04-07 08:20:00|40765.3|40745.3|40789.4|40769.4|40801.1|40781.1|40761.1|40741.1|112
1617783900000|2021-04-07 08:25:00|40788.6|40768.6|40801.1|40781.1|40804.4|40784.4|40782.7|40762.7|55
1617784200000|2021-04-07 08:30:00|40801.9|40781.9|40784.4|40764.4|40801.9|40781.9|40775.3|40755.3|76
1617784500000|2021-04-07 08:35:00|40788.6|40768.6|40815.2|40795.2|40833.6|40813.6|40784.4|40764.4|75
1617784800000|2021-04-07 08:40:00|40814.4|40794.4|40809.4|40789.4|40816.9|40796.9|40796.9|40776.9|44
1617785100000|2021-04-07 08:45:00|40807.7|40787.7|40824.4|40804.4|40824.4|40804.4|40804.4|40784.4|35
1617785400000|2021-04-07 08:50:00|40830.2|40810.2|40863.6|40843.6|40879.4|40859.4|40830.2|40810.2|150
1617785700000|2021-04-07 08:55:00|40864.4|40844.4|40834.4|40814.4|40866.1|40846.1|40831.9|40811.9|56
1617786000000|2021-04-07 09:00:00|40838.6|40818.6|40859.4|40839.4|40859.4|40839.4|40838.6|40818.6|36
1617786300000|2021-04-07 09:05:00|40856.9|40836.9|40879.4|40859.4|40892.7|40872.7|40846.9|40826.9|80
1617786600000|2021-04-07 09:10:00|40878.6|40858.6|40844.4|40824.4|40888.6|40868.6|40843.6|40823.6|65
1617786900000|2021-04-07 09:15:00|40843.6|40823.6|40802.8|40782.8|40843.6|40823.6|40794.4|40774.4|135
1617787200000|2021-04-07 09:20:00|40801.9|40781.9|40819.4|40799.4|40824.4|40804.4|40799.4|40779.4|26
1617787500000|2021-04-07 09:25:00|40818.6|40798.6|40794.4|40774.4|40819.4|40799.4|40789.4|40769.4|45
1617787800000|2021-04-07 09:30:00|40796.1|40776.1|40789.4|40769.4|40804.4|40784.4|40769.4|40749.4|108
1617788100000|2021-04-07 09:35:00|40790.2|40770.2|40819.4|40799.4|40819.4|40799.4|40786.1|40766.1|67
1617788400000|2021-04-07 09:40:00|40818.6|40798.6|40808.6|40788.6|40819.4|40799.4|40801.1|40781.1|43
1617788700000|2021-04-07 09:45:00|40809.4|40789.4|40804.4|40784.4|40819.4|40799.4|40803.6|40783.6|54
1617789000000|2021-04-07 09:50:00|40803.6|40783.6|40799.4|40779.4|40813.6|40793.6|40797.7|40777.7|92
1617789300000|2021-04-07 09:55:00|40801.1|40781.1|40774.4|40754.4|40801.9|40781.9|40769.4|40749.4|96
1617789600000|2021-04-07 10:00:00|40773.6|40753.6|40814.4|40794.4|40814.4|40794.4|40769.4|40749.4|66
1617789900000|2021-04-07 10:05:00|40816.1|40796.1|40829.4|40809.4|40843.6|40823.6|40812.8|40792.8|63
1617790200000|2021-04-07 10:10:00|40828.6|40808.6|40891.9|40871.9|40894.4|40874.4|40828.6|40808.6|137
1617790500000|2021-04-07 10:15:00|40889.4|40869.4|40859.4|40839.4|40894.4|40874.4|40846.1|40826.1|136
1617790800000|2021-04-07 10:20:00|40857.7|40837.7|40815.2|40795.2|40858.6|40838.6|40815.2|40795.2|88
1617791100000|2021-04-07 10:25:00|40814.4|40794.4|40825.2|40805.2|40829.4|40809.4|40799.4|40779.4|73
1617791400000|2021-04-07 10:30:00|40831.9|40811.9|40829.4|40809.4|40846.9|40826.9|40816.1|40796.1|60
1617791700000|2021-04-07 10:35:00|40830.2|40810.2|40829.4|40809.4|40840.2|40820.2|40813.6|40793.6|58
1617792000000|2021-04-07 10:40:00|40832.7|40812.7|40853.6|40833.6|40853.6|40833.6|40831.9|40811.9|74
1617792300000|2021-04-07 10:45:00|40849.4|40829.4|40851.1|40831.1|40851.9|40831.9|40837.8|40817.8|380
1617792600000|2021-04-07 10:50:00|40848.6|40828.6|40828.6|40808.6|40852.8|40832.8|40818.6|40798.6|579
1617792900000|2021-04-07 10:55:00|40830.3|40810.3|40841.2|40821.2|40854.5|40834.5|40830.3|40810.3|427
1617793200000|2021-04-07 11:00:00|40838.7|40818.7|40821.2|40801.2|40838.7|40818.7|40810.4|40790.4|104
1617793500000|2021-04-07 11:05:00|40819.5|40799.5|40831.2|40811.2|40831.2|40811.2|40811.2|40791.2|65
1617793800000|2021-04-07 11:10:00|40830.4|40810.4|40807.9|40787.9|40831.2|40811.2|40796.2|40776.2|87
1617794100000|2021-04-07 11:15:00|40806.2|40786.2|40811.2|40791.2|40812.9|40792.9|40792.9|40772.9|90
1617794400000|2021-04-07 11:20:00|40810.4|40790.4|40782|40762|40810.4|40790.4|40776.2|40756.2|91
1617794700000|2021-04-07 11:25:00|40781.2|40761.2|40783.7|40763.7|40806.2|40786.2|40776.2|40756.2|91
1617795000000|2021-04-07 11:30:00|40782|40762|40811.2|40791.2|40816.2|40796.2|40779.5|40759.5|194
1617795300000|2021-04-07 11:35:00|40816.2|40796.2|40806.2|40786.2|40833.7|40813.7|40806.2|40786.2|114
1617795600000|2021-04-07 11:40:00|40805.5|40785.5|40791.2|40771.2|40812|40792|40786.2|40766.2|89
1617795900000|2021-04-07 11:45:00|40787|40767|40801.2|40781.2|40801.2|40781.2|40784.5|40764.5|59
1617796200000|2021-04-07 11:50:00|40802|40782|40817|40797|40821.3|40801.3|40786.3|40766.3|90
1617796500000|2021-04-07 11:55:00|40816.3|40796.3|40798.8|40778.8|40816.3|40796.3|40788.8|40768.8|55
1617796800000|2021-04-07 12:00:00|40801.3|40781.3|40793|40773|40806.3|40786.3|40777|40757|158
1617797100000|2021-04-07 12:05:00|40791.3|40771.3|40781.3|40761.3|40794.6|40774.6|40761.3|40741.3|143
1617797400000|2021-04-07 12:10:00|40782.1|40762.1|40707.1|40687.1|40794.6|40774.6|40696.3|40676.3|262
1617797700000|2021-04-07 12:15:00|40705.5|40685.5|40581.3|40561.3|40706.3|40686.3|40556.3|40536.3|1561
1617798000000|2021-04-07 12:20:00|40585.3|40565.3|40515.5|40495.5|40586.3|40566.3|40495.5|40475.5|951
1617798300000|2021-04-07 12:25:00|40514.7|40494.7|40531.3|40511.3|40531.3|40511.3|40489.7|40469.7|811
1617798600000|2021-04-07 12:30:00|40526.3|40506.3|40521.3|40501.3|40536.3|40516.3|40516.3|40496.3|359
1617798900000|2021-04-07 12:35:00|40518.8|40498.8|40496.3|40476.3|40528.8|40508.8|40463.8|40443.8|418
1617799200000|2021-04-07 12:40:00|40498.8|40478.8|40466.3|40446.3|40501.3|40481.3|40388|40368|602
1617799500000|2021-04-07 12:45:00|40463.8|40443.8|40508.8|40488.8|40511.3|40491.3|40461.3|40441.3|348
1617799800000|2021-04-07 12:50:00|40509.6|40489.6|40531.3|40511.3|40537.1|40517.1|40496.3|40476.3|337
1617800100000|2021-04-07 12:55:00|40534.6|40514.6|40556.3|40536.3|40571.3|40551.3|40523|40503|471
1617800400000|2021-04-07 13:00:00|40555.5|40535.5|40630.5|40610.5|40636.3|40616.3|40516.3|40496.3|1055
1617800700000|2021-04-07 13:05:00|40631.3|40611.3|40611.3|40591.3|40631.3|40611.3|40556.3|40536.3|510
1617801000000|2021-04-07 13:10:00|40612.1|40592.1|40552.1|40532.1|40616.3|40596.3|40541.3|40521.3|427
1617801300000|2021-04-07 13:15:00|40551.3|40531.3|40563.8|40543.8|40596.3|40576.3|40546.3|40526.3|264
1617801600000|2021-04-07 13:20:00|40561.3|40541.3|40561.3|40541.3|40562.9|40542.9|40513.8|40493.8|351
1617801900000|2021-04-07 13:25:00|40562.9|40542.9|40637.1|40617.1|40652.9|40632.9|40558|40538|810
1617802200000|2021-04-07 13:30:00|40635.4|40615.4|40665.4|40645.4|40705.4|40685.4|40623.7|40603.7|637
1617802500000|2021-04-07 13:35:00|40666.2|40646.2|40644.6|40624.6|40692.9|40672.9|40635.4|40615.4|363
1617802800000|2021-04-07 13:40:00|40641.3|40621.3|40660.4|40640.4|40677.9|40657.9|40629.6|40609.6|277
1617803100000|2021-04-07 13:45:00|40658.7|40638.7|40692.1|40672.1|40697.9|40677.9|40632.1|40612.1|403
1617803400000|2021-04-07 13:50:00|40697.9|40677.9|40677.9|40657.9|40697.9|40677.9|40632.9|40612.9|248
1617803700000|2021-04-07 13:55:00|40679.6|40659.6|40644.6|40624.6|40683.7|40663.7|40641.3|40621.3|284
1617804000000|2021-04-07 14:00:00|40643.8|40623.8|40626.2|40606.2|40644.6|40624.6|40562.9|40542.9|525
1617804300000|2021-04-07 14:05:00|40627.9|40607.9|40690.4|40670.4|40690.4|40670.4|40600.4|40580.4|329
1617804600000|2021-04-07 14:10:00|40691.2|40671.2|40687.9|40667.9|40692.9|40672.9|40663.7|40643.7|250
1617804900000|2021-04-07 14:15:00|40687.1|40667.1|40677.9|40657.9|40697.9|40677.9|40637.9|40617.9|276
1617805200000|2021-04-07 14:20:00|40675.4|40655.4|40670.4|40650.4|40681.2|40661.2|40643.7|40623.7|225
1617805500000|2021-04-07 14:25:00|40669.6|40649.6|40689.6|40669.6|40702.1|40682.1|40652.9|40632.9|213
1617805800000|2021-04-07 14:30:00|40691.2|40671.2|40687.9|40667.9|40717.9|40697.9|40673.8|40653.8|305
1617806100000|2021-04-07 14:35:00|40690.4|40670.4|40652.9|40632.9|40690.4|40670.4|40650.4|40630.4|358
1617806400000|2021-04-07 14:40:00|40653.7|40633.7|40672.9|40652.9|40682.9|40662.9|40643.8|40623.8|473
1617806700000|2021-04-07 14:45:00|40674.6|40654.6|40692.9|40672.9|40700.4|40680.4|40665.4|40645.4|226
1617807000000|2021-04-07 14:50:00|40693.7|40673.7|40699.6|40679.6|40701.2|40681.2|40667.1|40647.1|221
1617807300000|2021-04-07 14:55:00|40701.2|40681.2|40697.1|40677.1|40705.4|40685.4|40661.3|40641.3|374
1617807600000|2021-04-07 15:00:00|40692.9|40672.9|40658.8|40638.8|40697.9|40677.9|40658.8|40638.8|254
1617807900000|2021-04-07 15:05:00|40659.6|40639.6|40697.9|40677.9|40702.9|40682.9|40658.8|40638.8|206
1617808200000|2021-04-07 15:10:00|40698.7|40678.7|40729.6|40709.6|40737.9|40717.9|40697.9|40677.9|277
1617808500000|2021-04-07 15:15:00|40728.8|40708.8|40714.6|40694.6|40737.1|40717.1|40712.9|40692.9|193
1617808800000|2021-04-07 15:20:00|40712.9|40692.9|40677.9|40657.9|40717.9|40697.9|40676.2|40656.2|287
1617809100000|2021-04-07 15:25:00|40677.1|40657.1|40634.6|40614.6|40679.6|40659.6|40614.6|40594.6|554
1617809400000|2021-04-07 15:30:00|40636.3|40616.3|40529.7|40509.7|40638.8|40618.8|40481.3|40461.3|911
1617809700000|2021-04-07 15:35:00|40526.5|40506.5|40484.7|40464.7|40536.5|40516.5|40476.5|40456.5|513
1617810000000|2021-04-07 15:40:00|40489|40469|40487.2|40467.2|40499.7|40479.7|40474.7|40454.7|384
1617810300000|2021-04-07 15:45:00|40485.5|40465.5|40541.3|40521.3|40546.3|40526.3|40454.7|40434.7|702
1617810600000|2021-04-07 15:50:00|40540.5|40520.5|40579.8|40559.8|40584.8|40564.8|40519.8|40499.8|496
1617810900000|2021-04-07 15:55:00|40578|40558|40594.8|40574.8|40598|40578|40567.3|40547.3|257
1617811200000|2021-04-07 16:00:00|40597.3|40577.3|40574.8|40554.8|40599|40579|40574.8|40554.8|203
1617811500000|2021-04-07 16:05:00|40574|40554|40609.8|40589.8|40618|40598|40572.3|40552.3|357
1617811800000|2021-04-07 16:10:00|40610.5|40590.5|40584.8|40564.8|40610.5|40590.5|40580.5|40560.5|155
1617812100000|2021-04-07 16:15:00|40582.3|40562.3|40569.8|40549.8|40584.8|40564.8|40551.5|40531.5|159
1617812400000|2021-04-07 16:20:00|40567.3|40547.3|40566.5|40546.5|40603.1|40583.1|40559.8|40539.8|230
1617812700000|2021-04-07 16:25:00|40568.2|40548.2|40584.8|40564.8|40604.8|40584.8|40559.8|40539.8|214
1617813000000|2021-04-07 16:30:00|40582.3|40562.3|40589.8|40569.8|40589.8|40569.8|40564.8|40544.8|200
1617813300000|2021-04-07 16:35:00|40594|40574|40554.8|40534.8|40599.8|40579.8|40536.5|40516.5|223
1617813600000|2021-04-07 16:40:00|40549.8|40529.8|40549.8|40529.8|40557.3|40537.3|40539.8|40519.8|162
1617813900000|2021-04-07 16:45:00|40553.1|40533.1|40562.3|40542.3|40574|40554|40553.1|40533.1|136
1617814200000|2021-04-07 16:50:00|40559.8|40539.8|40549.8|40529.8|40569.8|40549.8|40544.8|40524.8|169
1617814500000|2021-04-07 16:55:00|40554|40534|40565.6|40545.6|40576.4|40556.4|40534.8|40514.8|1104
1617814800000|2021-04-07 17:00:00|40563.1|40543.1|40580.6|40560.6|40603.9|40583.9|40544.6|40524.6|341
1617815100000|2021-04-07 17:05:00|40578.9|40558.9|40586.4|40566.4|40608.9|40588.9|40578.9|40558.9|344
1617815400000|2021-04-07 17:10:00|40585.6|40565.6|40603.1|40583.1|40615.6|40595.6|40563.9|40543.9|259
1617815700000|2021-04-07 17:15:00|40600.6|40580.6|40578.1|40558.1|40600.6|40580.6|40573.1|40553.1|111
1617816000000|2021-04-07 17:20:00|40579.6|40559.6|40580.6|40560.6|40593.9|40573.9|40578.9|40558.9|68
1617816300000|2021-04-07 17:25:00|40578.9|40558.9|40585.6|40565.6|40595.6|40575.6|40576.4|40556.4|73
1617816600000|2021-04-07 17:30:00|40581.4|40561.4|40601.4|40581.4|40608.1|40588.1|40573.1|40553.1|58
1617816900000|2021-04-07 17:35:00|40603.1|40583.1|40608.9|40588.9|40610.6|40590.6|40583.9|40563.9|72
1617817200000|2021-04-07 17:40:00|40606.4|40586.4|40616.4|40596.4|40621.4|40601.4|40603.9|40583.9|56
1617817500000|2021-04-07 17:45:00|40615.6|40595.6|40591.4|40571.4|40615.6|40595.6|40586.4|40566.4|70
1617817800000|2021-04-07 17:50:00|40590.6|40570.6|40599.7|40579.7|40606.4|40586.4|40588.9|40568.9|66
1617818100000|2021-04-07 17:55:00|40598.9|40578.9|40601.4|40581.4|40610.6|40590.6|40596.4|40576.4|30
1617818400000|2021-04-07 18:00:00|40598.9|40578.9|40613.9|40593.9|40622.2|40602.2|40598.9|40578.9|144
1617818700000|2021-04-07 18:05:00|40612.2|40592.2|40651.4|40631.4|40654.7|40634.7|40606.4|40586.4|86
1617819000000|2021-04-07 18:10:00|40653.1|40633.1|40660.6|40640.6|40668.9|40648.9|40651.4|40631.4|81
1617819300000|2021-04-07 18:15:00|40663.1|40643.1|40663.9|40643.9|40673.1|40653.1|40658.1|40638.1|78
1617819600000|2021-04-07 18:20:00|40663.1|40643.1|40651.4|40631.4|40663.1|40643.1|40641.4|40621.4|56
1617819900000|2021-04-07 18:25:00|40650.6|40630.6|40641.4|40621.4|40650.6|40630.6|40630.6|40610.6|73
1617820200000|2021-04-07 18:30:00|40640.6|40620.6|40623.9|40603.9|40650.6|40630.6|40623.1|40603.1|29
1617820500000|2021-04-07 18:35:00|40626.4|40606.4|40626.4|40606.4|40630.6|40610.6|40617.2|40597.2|31
1617820800000|2021-04-07 18:40:00|40632.2|40612.2|40626.4|40606.4|40645.6|40625.6|40624.7|40604.7|31
1617821100000|2021-04-07 18:45:00|40624.7|40604.7|40616.4|40596.4|40626.4|40606.4|40613.9|40593.9|36
1617821400000|2021-04-07 18:50:00|40629|40609|40613.1|40593.1|40636.4|40616.4|40613.1|40593.1|66
1617821700000|2021-04-07 18:55:00|40614.8|40594.8|40613|40593|40622.2|40602.2|40607.2|40587.2|1051
1617822000000|2021-04-07 19:00:00|40616.4|40596.4|40633|40613|40642.2|40622.2|40613|40593|165
1617822300000|2021-04-07 19:05:00|40634.7|40614.7|40611.2|40591.2|40634.7|40614.7|40608|40588|51
1617822600000|2021-04-07 19:10:00|40613|40593|40605.5|40585.5|40623|40603|40603|40583|84
1617822900000|2021-04-07 19:15:00|40608|40588|40603|40583|40623|40603|40600.5|40580.5|73
1617823200000|2021-04-07 19:20:00|40602.2|40582.2|40608|40588|40613|40593|40599.7|40579.7|24
1617823500000|2021-04-07 19:25:00|40607.2|40587.2|40592.2|40572.2|40607.2|40587.2|40584.7|40564.7|47
1617823800000|2021-04-07 19:30:00|40590.5|40570.5|40577.2|40557.2|40603|40583|40574.7|40554.7|64
1617824100000|2021-04-07 19:35:00|40576.4|40556.4|40608.9|40588.9|40610.5|40590.5|40576.4|40556.4|65
1617824400000|2021-04-07 19:40:00|40607.2|40587.2|40618|40598|40618|40598|40606.4|40586.4|31
1617824700000|2021-04-07 19:45:00|40623|40603|40628|40608|40634.7|40614.7|40623|40603|52
1617825000000|2021-04-07 19:50:00|40631.3|40611.3|40618|40598|40631.3|40611.3|40608|40588|38
1617825300000|2021-04-07 19:55:00|40619.7|40599.7|40638|40618|40638|40618|40619.7|40599.7|53
1617825600000|2021-04-07 20:00:00|40635.5|40615.5|40653|40633|40653|40633|40633|40613|33
1617825900000|2021-04-07 20:05:00|40648|40628|40638|40618|40649.7|40629.7|40638|40618|20
1617826200000|2021-04-07 20:10:00|40639.7|40619.7|40643|40623|40643|40623|40638|40618|21
1617826500000|2021-04-07 20:15:00|40644.7|40624.7|40643|40623|40644.7|40624.7|40643|40623|17
1617826800000|2021-04-07 20:20:00|40644.7|40624.7|40657.2|40637.2|40659.7|40639.7|40643|40623|36
1617827100000|2021-04-07 20:25:00|40654.7|40634.7|40650.5|40630.5|40657.2|40637.2|40648.8|40628.8|12
1617827400000|2021-04-07 20:30:00|40648|40628|40639.7|40619.7|40648|40628|40638|40618|28
1617827700000|2021-04-07 20:35:00|40641.4|40621.4|40656.4|40636.4|40656.4|40636.4|40639.7|40619.7|20
1617828000000|2021-04-07 20:40:00|40654.7|40634.7|40648|40628|40654.7|40634.7|40648|40628|14
1617828300000|2021-04-07 20:45:00|40647.2|40627.2|40646.3|40626.3|40658|40638|40646.3|40626.3|30
1617828600000|2021-04-07 20:50:00|40648|40628|40639.7|40619.7|40648.8|40628.8|40637.2|40617.2|44
1617828900000|2021-04-07 20:55:00|40640.5|40620.5|40635.5|40615.5|40643|40623|40629.7|40609.7|31
1617832800000|2021-04-07 22:00:00|40641.7|40621.7|40658|40638|40667.2|40647.2|40630|40610|62
1617833100000|2021-04-07 22:05:00|40658.8|40638.8|40665.5|40645.5|40665.5|40645.5|40655.5|40635.5|14
1617833400000|2021-04-07 22:10:00|40667.2|40647.2|40666.3|40646.3|40669.7|40649.7|40665.5|40645.5|4
1617833700000|2021-04-07 22:15:00|40665.5|40645.5|40663|40643|40670.5|40650.5|40663|40643|8
1617834000000|2021-04-07 22:20:00|40664.7|40644.7|40668|40648|40668|40648|40663|40643|13
1617834300000|2021-04-07 22:25:00|40667.2|40647.2|40661.3|40641.3|40667.2|40647.2|40658|40638|15
1617834600000|2021-04-07 22:30:00|40658.8|40638.8|40653.8|40633.8|40661.3|40641.3|40653|40633|19
1617834900000|2021-04-07 22:35:00|40653|40633|40653|40633|40653|40633|40648|40628|22
1617835200000|2021-04-07 22:40:00|40648|40628|40648|40628|40653|40633|40648|40628|8
1617835500000|2021-04-07 22:45:00|40645.5|40625.5|40648|40628|40648|40628|40645.5|40625.5|10
1617835800000|2021-04-07 22:50:00|40643|40623|40645.5|40625.5|40648|40628|40638|40618|22
1617836100000|2021-04-07 22:55:00|40650.5|40630.5|40643|40623|40650.5|40630.5|40642.2|40622.2|10
1617836400000|2021-04-07 23:00:00|40642.2|40622.2|40643|40623|40643|40623|40638|40618|15
1617836700000|2021-04-07 23:05:00|40641.3|40621.3|40633|40613|40643|40623|40630.5|40610.5|23
1617837000000|2021-04-07 23:10:00|40630.5|40610.5|40609.8|40589.8|40630.5|40610.5|40609.8|40589.8|38
1617837300000|2021-04-07 23:15:00|40610.5|40590.5|40638|40618|40638|40618|40610.5|40590.5|34
1617837600000|2021-04-07 23:20:00|40635.5|40615.5|40624.8|40604.8|40635.5|40615.5|40622.3|40602.3|16
1617837900000|2021-04-07 23:25:00|40627.3|40607.3|40633|40613|40638|40618|40627.3|40607.3|28
1617838200000|2021-04-07 23:30:00|40633.8|40613.8|40648|40628|40653|40633|40628|40608|23
1617838500000|2021-04-07 23:35:00|40653|40633|40660.5|40640.5|40670.5|40650.5|40653|40633|49
1617838800000|2021-04-07 23:40:00|40662.3|40642.3|40665.5|40645.5|40681.5|40661.5|40662.3|40642.3|35
1617839100000|2021-04-07 23:45:00|40667.3|40647.3|40668|40648|40668|40648|40663|40643|22
1617839400000|2021-04-07 23:50:00|40665.5|40645.5|40643|40623|40670.5|40650.5|40643|40623|41
1617839700000|2021-04-07 23:55:00|40643.8|40623.8|40638|40618|40648|40628|40638|40618|36
1617840000000|2021-04-08 00:00:00|40633|40613|40629.8|40609.8|40633|40613|40618|40598|48
1617840300000|2021-04-08 00:05:00|40628|40608|40633|40613|40635.5|40615.5|40621.3|40601.3|38
1617840600000|2021-04-08 00:10:00|40638|40618|40638|40618|40639.6|40619.6|40633|40613|44
1617840900000|2021-04-08 00:15:00|40634.8|40614.8|40613|40593|40634.8|40614.8|40608|40588|45
1617841200000|2021-04-08 00:20:00|40613.8|40593.8|40623|40603|40628|40608|40608|40588|35
1617841500000|2021-04-08 00:25:00|40625.5|40605.5|40630.5|40610.5|40630.5|40610.5|40618|40598|22
1617841800000|2021-04-08 00:30:00|40629.8|40609.8|40624.8|40604.8|40635.5|40615.5|40623|40603|36
1617842100000|2021-04-08 00:35:00|40623|40603|40613|40593|40623|40603|40608.8|40588.8|30
1617842400000|2021-04-08 00:40:00|40616.5|40596.5|40606.5|40586.5|40622.3|40602.3|40606.5|40586.5|38
1617842700000|2021-04-08 00:45:00|40605.7|40585.7|40612.3|40592.3|40613.1|40593.1|40599.8|40579.8|38
1617843000000|2021-04-08 00:50:00|40613.1|40593.1|40588.1|40568.1|40618.1|40598.1|40588.1|40568.1|49
1617843300000|2021-04-08 00:55:00|40583.1|40563.1|40583.1|40563.1|40588.1|40568.1|40578.1|40558.1|66
1617843600000|2021-04-08 01:00:00|40583.8|40563.8|40581.3|40561.3|40611.3|40591.3|40538.1|40518.1|339
1617843900000|2021-04-08 01:05:00|40583.8|40563.8|40553.1|40533.1|40583.8|40563.8|40538.1|40518.1|163
1617844200000|2021-04-08 01:10:00|40550.6|40530.6|40587.3|40567.3|40588.1|40568.1|40545.6|40525.6|276
1617844500000|2021-04-08 01:15:00|40584.8|40564.8|40578.1|40558.1|40594.8|40574.8|40561.3|40541.3|173
1617844800000|2021-04-08 01:20:00|40582.3|40562.3|40592.3|40572.3|40597.3|40577.3|40573.1|40553.1|218
1617845100000|2021-04-08 01:25:00|40593.1|40573.1|40543.1|40523.1|40598.1|40578.1|40543.1|40523.1|96
1617845400000|2021-04-08 01:30:00|40544.8|40524.8|40532.3|40512.3|40558.1|40538.1|40508.1|40488.1|223
1617845700000|2021-04-08 01:35:00|40533.1|40513.1|40503.1|40483.1|40537.3|40517.3|40501.5|40481.5|170
1617846000000|2021-04-08 01:40:00|40502.3|40482.3|40555.6|40535.6|40558.1|40538.1|40488.1|40468.1|240
1617846300000|2021-04-08 01:45:00|40556.3|40536.3|40548.1|40528.1|40578.1|40558.1|40545.6|40525.6|129
1617846600000|2021-04-08 01:50:00|40548.8|40528.8|40570.6|40550.6|40587.3|40567.3|40548.8|40528.8|84
1617846900000|2021-04-08 01:55:00|40568.8|40548.8|40538.1|40518.1|40583.8|40563.8|40527.3|40507.3|91
1617847200000|2021-04-08 02:00:00|40535.6|40515.6|40483.8|40463.8|40536.3|40516.3|40478.1|40458.1|256
1617847500000|2021-04-08 02:05:00|40483.1|40463.1|40505.6|40485.6|40510.6|40490.6|40482.3|40462.3|140
1617847800000|2021-04-08 02:10:00|40508.1|40488.1|40528.1|40508.1|40533.1|40513.1|40500.6|40480.6|102
1617848100000|2021-04-08 02:15:00|40527.3|40507.3|40500.6|40480.6|40527.3|40507.3|40488.8|40468.8|36
1617848400000|2021-04-08 02:20:00|40501.3|40481.3|40522.3|40502.3|40522.3|40502.3|40499.8|40479.8|30
1617848700000|2021-04-08 02:25:00|40521.5|40501.5|40524.8|40504.8|40529.8|40509.8|40518.1|40498.1|22
1617849000000|2021-04-08 02:30:00|40528.1|40508.1|40547.3|40527.3|40563.1|40543.1|40508.1|40488.1|171
1617849300000|2021-04-08 02:35:00|40548.1|40528.1|40578.1|40558.1|40578.9|40558.9|40544.8|40524.8|133
1617849600000|2021-04-08 02:40:00|40579.8|40559.8|40583.1|40563.1|40598.1|40578.1|40568.9|40548.9|160
1617849900000|2021-04-08 02:45:00|40587.3|40567.3|40568.1|40548.1|40595.6|40575.6|40553.1|40533.1|106
1617850200000|2021-04-08 02:50:00|40567.3|40547.3|40609.8|40589.8|40618.1|40598.1|40563.1|40543.1|97
1617850500000|2021-04-08 02:55:00|40612.3|40592.3|40654.8|40634.8|40658.1|40638.1|40612.3|40592.3|216
1617850800000|2021-04-08 03:00:00|40655.6|40635.6|40638.1|40618.1|40667.3|40647.3|40633.9|40613.9|152
1617851100000|2021-04-08 03:05:00|40640.6|40620.6|40738.1|40718.1|40743.1|40723.1|40638.1|40618.1|349
1617851400000|2021-04-08 03:10:00|40742.3|40722.3|40798.1|40778.1|40802.3|40782.3|40738.1|40718.1|361
1617851700000|2021-04-08 03:15:00|40796.4|40776.4|40769.8|40749.8|40820.6|40800.6|40758.1|40738.1|333
1617852000000|2021-04-08 03:20:00|40772.3|40752.3|40825.4|40805.4|40832.3|40812.3|40763.1|40743.1|239
1617852300000|2021-04-08 03:25:00|40827.1|40807.1|40793.9|40773.9|40873.1|40853.1|40790.6|40770.6|374
1617852600000|2021-04-08 03:30:00|40795.6|40775.6|40790.6|40770.6|40811.4|40791.4|40789.8|40769.8|65
1617852900000|2021-04-08 03:35:00|40789.8|40769.8|40825.6|40805.6|40833.1|40813.1|40789.8|40769.8|76
1617853200000|2021-04-08 03:40:00|40824.8|40804.8|40838.1|40818.1|40838.1|40818.1|40808.1|40788.1|91
1617853500000|2021-04-08 03:45:00|40838.9|40818.9|40843.1|40823.1|40850.6|40830.6|40838.9|40818.9|73
1617853800000|2021-04-08 03:50:00|40840.6|40820.6|40833.1|40813.1|40848.1|40828.1|40833.1|40813.1|61
1617854100000|2021-04-08 03:55:00|40835.6|40815.6|40843.1|40823.1|40843.1|40823.1|40833.1|40813.1|44
1617854400000|2021-04-08 04:00:00|40845.6|40825.6|40888.1|40868.1|40889.8|40869.8|40843.1|40823.1|144
1617854700000|2021-04-08 04:05:00|40890.6|40870.6|40872.3|40852.3|40891.4|40871.4|40872.3|40852.3|112
1617855000000|2021-04-08 04:10:00|40873.1|40853.1|40858.1|40838.1|40873.1|40853.1|40853.1|40833.1|54
1617855300000|2021-04-08 04:15:00|40858.9|40838.9|40827.3|40807.3|40858.9|40838.9|40816.4|40796.4|71
1617855600000|2021-04-08 04:20:00|40828.1|40808.1|40828.1|40808.1|40828.1|40808.1|40808.9|40788.9|55
1617855900000|2021-04-08 04:25:00|40828.9|40808.9|40818.1|40798.1|40828.9|40808.9|40818.1|40798.1|25
1617856200000|2021-04-08 04:30:00|40818.9|40798.9|40818.1|40798.1|40823.9|40803.9|40818.1|40798.1|19
1617856500000|2021-04-08 04:35:00|40821.4|40801.4|40813.1|40793.1|40823.1|40803.1|40808.1|40788.1|44
1617856800000|2021-04-08 04:40:00|40812.3|40792.3|40816.4|40796.4|40818.1|40798.1|40808.1|40788.1|12
1617857100000|2021-04-08 04:45:00|40813.9|40793.9|40818.1|40798.1|40818.1|40798.1|40813.1|40793.1|23
1617857400000|2021-04-08 04:50:00|40813.1|40793.1|40813.1|40793.1|40813.9|40793.9|40808.1|40788.1|26
1617857700000|2021-04-08 04:55:00|40811.4|40791.4|40813.1|40793.1|40819.9|40799.9|40807.1|40787.1|43
1617858000000|2021-04-08 05:00:00|40813.9|40793.9|40818.1|40798.1|40823.1|40803.1|40810.6|40790.6|62
1617858300000|2021-04-08 05:05:00|40819.9|40799.9|40808.1|40788.1|40824.9|40804.9|40796.4|40776.4|94
1617858600000|2021-04-08 05:10:00|40803.9|40783.9|40808.9|40788.9|40811.4|40791.4|40803.1|40783.1|56
1617858900000|2021-04-08 05:15:00|40810.6|40790.6|40823.9|40803.9|40823.9|40803.9|40808.9|40788.9|20
1617859200000|2021-04-08 05:20:00|40824.7|40804.7|40838.1|40818.1|40838.1|40818.1|40824.7|40804.7|46
1617859500000|2021-04-08 05:25:00|40836.4|40816.4|40833.1|40813.1|40839.9|40819.9|40823.1|40803.1|59
1617859800000|2021-04-08 05:30:00|40836.4|40816.4|40886.4|40866.4|40906.4|40886.4|40833.1|40813.1|290
1617860100000|2021-04-08 05:35:00|40885.6|40865.6|40913.1|40893.1|40918.1|40898.1|40878.1|40858.1|196
1617860400000|2021-04-08 05:40:00|40914.9|40894.9|40943.1|40923.1|40944.7|40924.7|40901.4|40881.4|222
1617860700000|2021-04-08 05:45:00|40946.4|40926.4|40913.1|40893.1|40988.1|40968.1|40909.9|40889.9|289
1617861000000|2021-04-08 05:50:00|40911.4|40891.4|40923.1|40903.1|40952.4|40932.4|40903.1|40883.1|152
1617861300000|2021-04-08 05:55:00|40928.1|40908.1|40947.4|40927.4|40953.1|40933.1|40913.1|40893.1|162
1617861600000|2021-04-08 06:00:00|40945.6|40925.6|40946.4|40926.4|40996.4|40976.4|40933.1|40913.1|304
1617861900000|2021-04-08 06:05:00|40948.9|40928.9|40933.9|40913.9|40970.6|40950.6|40926.4|40906.4|159
1617862200000|2021-04-08 06:10:00|40938.1|40918.1|40923.9|40903.9|40968.1|40948.1|40918.9|40898.9|161
1617862500000|2021-04-08 06:15:00|40925.6|40905.6|40901.4|40881.4|40933.9|40913.9|40878.9|40858.9|225
1617862800000|2021-04-08 06:20:00|40903.1|40883.1|40928.1|40908.1|40928.1|40908.1|40885.6|40865.6|77
1617863100000|2021-04-08 06:25:00|40928.9|40908.9|40858.1|40838.1|40933.9|40913.9|40858.1|40838.1|146
1617863400000|2021-04-08 06:30:00|40857.4|40837.4|40808.9|40788.9|40873.1|40853.1|40808.1|40788.1|249
1617863700000|2021-04-08 06:35:00|40808.1|40788.1|40807.4|40787.4|40838.1|40818.1|40799.9|40779.9|165
1617864000000|2021-04-08 06:40:00|40805.6|40785.6|40818.1|40798.1|40818.1|40798.1|40793.1|40773.1|136
1617864300000|2021-04-08 06:45:00|40815.6|40795.6|40853.1|40833.1|40856.4|40836.4|40813.1|40793.1|145
1617864600000|2021-04-08 06:50:00|40850.6|40830.6|40836.6|40816.6|40858.1|40838.1|40813.1|40793.1|174
1617864900000|2021-04-08 06:55:00|40833.2|40813.2|40831.4|40811.4|40833.2|40813.2|40813.2|40793.2|205
1617865200000|2021-04-08 07:00:00|40833.2|40813.2|40878.9|40858.9|40912.4|40892.4|40830.7|40810.7|180
1617865500000|2021-04-08 07:05:00|40880.7|40860.7|40893.2|40873.2|40898.9|40878.9|40867.4|40847.4|98
1617865800000|2021-04-08 07:10:00|40892.4|40872.4|40875.7|40855.7|40908.9|40888.9|40873.9|40853.9|73
1617866100000|2021-04-08 07:15:00|40876.4|40856.4|40892.4|40872.4|40896.4|40876.4|40863.2|40843.2|77
1617866400000|2021-04-08 07:20:00|40890.7|40870.7|40828.9|40808.9|40903.2|40883.2|40828.9|40808.9|120
1617866700000|2021-04-08 07:25:00|40828.2|40808.2|40853.2|40833.2|40853.2|40833.2|40823.2|40803.2|152
1617867000000|2021-04-08 07:30:00|40848.9|40828.9|40808.2|40788.2|40860.7|40840.7|40803.2|40783.2|238
1617867300000|2021-04-08 07:35:00|40808.9|40788.9|40808.2|40788.2|40829.9|40809.9|40802.4|40782.4|388
1617867600000|2021-04-08 07:40:00|40807.4|40787.4|40833.2|40813.2|40833.2|40813.2|40802.4|40782.4|158
1617867900000|2021-04-08 07:45:00|40832.4|40812.4|40801.6|40781.6|40833.2|40813.2|40789.1|40769.1|227
1617868200000|2021-04-08 07:50:00|40800.9|40780.9|40797.4|40777.4|40819.1|40799.1|40784.1|40764.1|125
1617868500000|2021-04-08 07:55:00|40799.1|40779.1|40826.6|40806.6|40831.6|40811.6|40796.6|40776.6|65
1617868800000|2021-04-08 08:00:00|40825.9|40805.9|40851.6|40831.6|40871.6|40851.6|40815.9|40795.9|121
1617869100000|2021-04-08 08:05:00|40848.4|40828.4|40800.9|40780.9|40864.2|40844.2|40800.9|40780.9|114
1617869400000|2021-04-08 08:10:00|40801.7|40781.7|40791.7|40771.7|40811.7|40791.7|40779.9|40759.9|154
1617869700000|2021-04-08 08:15:00|40794.2|40774.2|40799.2|40779.2|40811.7|40791.7|40790.9|40770.9|95
1617870000000|2021-04-08 08:20:00|40796.7|40776.7|40797.6|40777.6|40806.7|40786.7|40784.9|40764.9|78
1617870300000|2021-04-08 08:25:00|40795.1|40775.1|40786.7|40766.7|40842.4|40822.4|40786.7|40766.7|142
1617870600000|2021-04-08 08:30:00|40780.9|40760.9|40801.7|40781.7|40823.4|40803.4|40780.9|40760.9|96
1617870900000|2021-04-08 08:35:00|40800.9|40780.9|40821.7|40801.7|40826.7|40806.7|40790.9|40770.9|79
1617871200000|2021-04-08 08:40:00|40819.2|40799.2|40844.2|40824.2|40851.7|40831.7|40819.2|40799.2|65
1617871500000|2021-04-08 08:45:00|40844.9|40824.9|40844.9|40824.9|40860.9|40840.9|40829.2|40809.2|104
1617871800000|2021-04-08 08:50:00|40843.4|40823.4|40857.4|40837.4|40857.4|40837.4|40830.9|40810.9|64
1617872100000|2021-04-08 08:55:00|40858.2|40838.2|40821.7|40801.7|40859.2|40839.2|40816.7|40796.7|74
1617872400000|2021-04-08 09:00:00|40816.7|40796.7|40839.2|40819.2|40839.2|40819.2|40815.9|40795.9|45
1617872700000|2021-04-08 09:05:00|40841.7|40821.7|40836.7|40816.7|40850.9|40830.9|40831.7|40811.7|63
1617873000000|2021-04-08 09:10:00|40837.4|40817.4|40807.4|40787.4|40838.2|40818.2|40801.7|40781.7|58
1617873300000|2021-04-08 09:15:00|40808.2|40788.2|40837.7|40817.7|40840.2|40820.2|40800.9|40780.9|543
1617873600000|2021-04-08 09:20:00|40835.9|40815.9|40810.9|40790.9|40840.2|40820.2|40810.2|40790.2|62
1617873900000|2021-04-08 09:25:00|40810.2|40790.2|40791.7|40771.7|40823.4|40803.4|40784.4|40764.4|104
1617874200000|2021-04-08 09:30:00|40793.4|40773.4|40814.4|40794.4|40823.4|40803.4|40790.9|40770.9|50
1617874500000|2021-04-08 09:35:00|40811.9|40791.9|40830.2|40810.2|40846.9|40826.9|40807.7|40787.7|72
1617874800000|2021-04-08 09:40:00|40829.4|40809.4|40805.9|40785.9|40839.4|40819.4|40805.9|40785.9|47
1617875100000|2021-04-08 09:45:00|40805.2|40785.2|40815.2|40795.2|40815.2|40795.2|40795.9|40775.9|21
1617875400000|2021-04-08 09:50:00|40812.7|40792.7|40795.2|40775.2|40815.2|40795.2|40795.2|40775.2|35
1617875700000|2021-04-08 09:55:00|40799.4|40779.4|40805.2|40785.2|40810.2|40790.2|40795.2|40775.2|39
1617876000000|2021-04-08 10:00:00|40805.9|40785.9|40842.7|40822.7|40850.2|40830.2|40805.2|40785.2|42
1617876300000|2021-04-08 10:05:00|40843.4|40823.4|40872.7|40852.7|40875.2|40855.2|40837.7|40817.7|71
1617876600000|2021-04-08 10:10:00|40875.2|40855.2|40839.4|40819.4|40880.2|40860.2|40830.2|40810.2|89
1617876900000|2021-04-08 10:15:00|40837.7|40817.7|40786.9|40766.9|40840.2|40820.2|40777.7|40757.7|154
1617877200000|2021-04-08 10:20:00|40787.7|40767.7|40804.4|40784.4|40810.2|40790.2|40785.9|40765.9|122
1617877500000|2021-04-08 10:25:00|40803.7|40783.7|40810.2|40790.2|40815.2|40795.2|40795.9|40775.9|80
1617877800000|2021-04-08 10:30:00|40809.4|40789.4|40822.7|40802.7|40825.2|40805.2|40795.2|40775.2|40
1617878100000|2021-04-08 10:35:00|40823.4|40803.4|40822.7|40802.7|40825.2|40805.2|40809.4|40789.4|35
1617878400000|2021-04-08 10:40:00|40824.4|40804.4|40820.2|40800.2|40832.7|40812.7|40817.7|40797.7|43
1617878700000|2021-04-08 10:45:00|40819.4|40799.4|40819.4|40799.4|40830.2|40810.2|40810.2|40790.2|49
1617879000000|2021-04-08 10:50:00|40820.2|40800.2|40822.7|40802.7|40835.2|40815.2|40820.2|40800.2|43
1617879300000|2021-04-08 10:55:00|40825.2|40805.2|40815.2|40795.2|40825.2|40805.2|40811.9|40791.9|32
1617879600000|2021-04-08 11:00:00|40816|40796|40845.2|40825.2|40850.2|40830.2|40816|40796|72
1617879900000|2021-04-08 11:05:00|40847.7|40827.7|40880.2|40860.2|40880.2|40860.2|40838.5|40818.5|123
1617880200000|2021-04-08 11:10:00|40877.7|40857.7|40860.2|40840.2|40880.2|40860.2|40852|40832|65
1617880500000|2021-04-08 11:15:00|40862.7|40842.7|40895.2|40875.2|40896|40876|40860.2|40840.2|609
1617880800000|2021-04-08 11:20:00|40896|40876|40902.7|40882.7|40923.5|40903.5|40895.2|40875.2|116
1617881100000|2021-04-08 11:25:00|40901|40881|40880.2|40860.2|40916|40896|40880.2|40860.2|81
1617881400000|2021-04-08 11:30:00|40882|40862|40862.7|40842.7|40895.2|40875.2|40855.2|40835.2|211
1617881700000|2021-04-08 11:35:00|40864.5|40844.5|40864.5|40844.5|40880.2|40860.2|40855.2|40835.2|153
1617882000000|2021-04-08 11:40:00|40862.7|40842.7|40855.2|40835.2|40880.2|40860.2|40850.2|40830.2|62
1617882300000|2021-04-08 11:45:00|40856|40836|40855.2|40835.2|40870.2|40850.2|40835.2|40815.2|107
1617882600000|2021-04-08 11:50:00|40856|40836|40850.2|40830.2|40866|40846|40845.2|40825.2|72
1617882900000|2021-04-08 11:55:00|40851|40831|40870.2|40850.2|40877.7|40857.7|40851|40831|68
1617883200000|2021-04-08 12:00:00|40872|40852|40955.2|40935.2|40958.5|40938.5|40870.2|40850.2|206
1617883500000|2021-04-08 12:05:00|40960.2|40940.2|40920.2|40900.2|40960.2|40940.2|40920.2|40900.2|207
1617883800000|2021-04-08 12:10:00|40921|40901|40833.5|40813.5|40928.5|40908.5|40821|40801|258
1617884100000|2021-04-08 12:15:00|40841|40821|40842.7|40822.7|40887.7|40867.7|40840.2|40820.2|169
1617884400000|2021-04-08 12:20:00|40845.2|40825.2|40891|40871|40914.2|40894.2|40845.2|40825.2|518
1617884700000|2021-04-08 12:25:00|40889.2|40869.2|40911.7|40891.7|40914.2|40894.2|40886.7|40866.7|113
1617885000000|2021-04-08 12:30:00|40913.5|40893.5|40866|40846|40936.7|40916.7|40858.5|40838.5|392
1617885300000|2021-04-08 12:35:00|40867.7|40847.7|40840.2|40820.2|40887|40867|40835.2|40815.2|218
1617885600000|2021-04-08 12:40:00|40839.5|40819.5|40802|40782|40845.2|40825.2|40801.2|40781.2|453
1617885900000|2021-04-08 12:45:00|40801.2|40781.2|40836.2|40816.2|40848.7|40828.7|40801.2|40781.2|259
1617886200000|2021-04-08 12:50:00|40837|40817|40845.2|40825.2|40870.2|40850.2|40836.2|40816.2|266
1617886500000|2021-04-08 12:55:00|40842.7|40822.7|40841|40821|40855.2|40835.2|40822.7|40802.7|213
1617886800000|2021-04-08 13:00:00|40842.7|40822.7|40917|40897|40925.2|40905.2|40839.5|40819.5|616
1617887100000|2021-04-08 13:05:00|40917.7|40897.7|40840.2|40820.2|40925.2|40905.2|40840.2|40820.2|375
1617887400000|2021-04-08 13:10:00|40842|40822|40832.8|40812.8|40853.5|40833.5|40815.3|40795.3|383
1617887700000|2021-04-08 13:15:00|40835.3|40815.3|40801.3|40781.3|40840.3|40820.3|40793.8|40773.8|383
1617888000000|2021-04-08 13:20:00|40800.5|40780.5|40765.3|40745.3|40800.5|40780.5|40703.8|40683.8|836
1617888300000|2021-04-08 13:25:00|40766|40746|40808.8|40788.8|40812.3|40792.3|40761.3|40741.3|410
1617888600000|2021-04-08 13:30:00|40808|40788|40739.5|40719.5|40811.3|40791.3|40721.3|40701.3|527
1617888900000|2021-04-08 13:35:00|40742|40722|40738.8|40718.8|40748.8|40728.8|40693|40673|456
1617889200000|2021-04-08 13:40:00|40738|40718|40723|40703|40769.5|40749.5|40718.8|40698.8|335
1617889500000|2021-04-08 13:45:00|40720.5|40700.5|40750.5|40730.5|40755.5|40735.5|40715.5|40695.5|332
1617889800000|2021-04-08 13:50:00|40749.8|40729.8|40799.8|40779.8|40825.5|40805.5|40740.5|40720.5|448
1617890100000|2021-04-08 13:55:00|40800.5|40780.5|40773.8|40753.8|40815.5|40795.5|40773.8|40753.8|301
1617890400000|2021-04-08 14:00:00|40775.5|40755.5|40811.3|40791.3|40814.5|40794.5|40775.5|40755.5|279
1617890700000|2021-04-08 14:05:00|40812|40792|40808.8|40788.8|40816.3|40796.3|40780.5|40760.5|274
1617891000000|2021-04-08 14:10:00|40805.5|40785.5|40802.3|40782.3|40843|40823|40798.8|40778.8|395
1617891300000|2021-04-08 14:15:00|40804|40784|40785.3|40765.3|40853|40833|40779.5|40759.5|356
1617891600000|2021-04-08 14:20:00|40787|40767|40783.8|40763.8|40818.8|40798.8|40780.5|40760.5|325
1617891900000|2021-04-08 14:25:00|40782|40762|40783.8|40763.8|40803|40783|40758.8|40738.8|383
1617892200000|2021-04-08 14:30:00|40780.5|40760.5|40818.8|40798.8|40828.8|40808.8|40775.5|40755.5|340
1617892500000|2021-04-08 14:35:00|40819.5|40799.5|40868|40848|40880.5|40860.5|40817|40797|310
1617892800000|2021-04-08 14:40:00|40868.8|40848.8|40848.8|40828.8|40883.8|40863.8|40832.3|40812.3|307
1617893100000|2021-04-08 14:45:00|40850.5|40830.5|40815.5|40795.5|40858|40838|40812|40792|305
1617893400000|2021-04-08 14:50:00|40818.8|40798.8|40879.5|40859.5|40881.3|40861.3|40811.3|40791.3|297
1617893700000|2021-04-08 14:55:00|40878.8|40858.8|40878.8|40858.8|40883.8|40863.8|40848.8|40828.8|336
1617894000000|2021-04-08 15:00:00|40879.5|40859.5|40884.1|40864.1|40893.8|40873.8|40858.8|40838.8|685
1617894300000|2021-04-08 15:05:00|40883.3|40863.3|40915.8|40895.8|40933.3|40913.3|40883.3|40863.3|545
1617894600000|2021-04-08 15:10:00|40915.1|40895.1|40930.8|40910.8|40931.6|40911.6|40904.8|40884.8|298
1617894900000|2021-04-08 15:15:00|40929.1|40909.1|40915.8|40895.8|40930.8|40910.8|40908.3|40888.3|317
1617895200000|2021-04-08 15:20:00|40917.6|40897.6|40885.8|40865.8|40921.8|40901.8|40881.6|40861.6|246
1617895500000|2021-04-08 15:25:00|40886.6|40866.6|40839.1|40819.1|40892.6|40872.6|40835.1|40815.1|323
1617895800000|2021-04-08 15:30:00|40838.3|40818.3|40843.3|40823.3|40880.8|40860.8|40836.6|40816.6|355
1617896100000|2021-04-08 15:35:00|40845.8|40825.8|40870.8|40850.8|40877.3|40857.3|40845.8|40825.8|356
1617896400000|2021-04-08 15:40:00|40876.6|40856.6|40895.8|40875.8|40895.8|40875.8|40867.6|40847.6|364
1617896700000|2021-04-08 15:45:00|40898.3|40878.3|40912.3|40892.3|40925.8|40905.8|40892.3|40872.3|1002
1617897000000|2021-04-08 15:50:00|40909.1|40889.1|40930.8|40910.8|40942.3|40922.3|40909.1|40889.1|626
1617897300000|2021-04-08 15:55:00|40932.3|40912.3|40952.3|40932.3|40957.3|40937.3|40917.3|40897.3|576
1617897600000|2021-04-08 16:00:00|40953.1|40933.1|40939.8|40919.8|40964.1|40944.1|40939.8|40919.8|426
1617897900000|2021-04-08 16:05:00|40936.6|40916.6|40952.3|40932.3|40952.3|40932.3|40935.6|40915.6|150
1617898200000|2021-04-08 16:10:00|40949.1|40929.1|40952.3|40932.3|40967.3|40947.3|40944.8|40924.8|665
1617898500000|2021-04-08 16:15:00|40953.1|40933.1|40990.6|40970.6|40990.6|40970.6|40953.1|40933.1|383
1617898800000|2021-04-08 16:20:00|40989.8|40969.8|40979.1|40959.1|40993.8|40973.8|40970.9|40950.9|337
1617899100000|2021-04-08 16:25:00|40982.3|40962.3|40967.3|40947.3|40982.3|40962.3|40967.3|40947.3|187
1617899400000|2021-04-08 16:30:00|40964.1|40944.1|40987.4|40967.4|40990.6|40970.6|40964.1|40944.1|401
1617899700000|2021-04-08 16:35:00|40986.6|40966.6|40960.9|40940.9|40989.1|40969.1|40960.9|40940.9|436
1617900000000|2021-04-08 16:40:00|40965.9|40945.9|40995.9|40975.9|41000.9|40980.9|40965.9|40945.9|422
1617900300000|2021-04-08 16:45:00|40996.6|40976.6|40975.9|40955.9|40999.1|40979.1|40969.1|40949.1|295
1617900600000|2021-04-08 16:50:00|40972.6|40952.6|40970.9|40950.9|40984.1|40964.1|40955.9|40935.9|250
1617900900000|2021-04-08 16:55:00|40970.1|40950.1|40985.9|40965.9|40992.6|40972.6|40940.9|40920.9|2002
1617901200000|2021-04-08 17:00:00|40987.6|40967.6|40995.6|40975.6|41005.9|40985.9|40985.9|40965.9|593
1617901500000|2021-04-08 17:05:00|40998.1|40978.1|40982.4|40962.4|41000.6|40980.6|40980.6|40960.6|56
1617901800000|2021-04-08 17:10:00|40980.6|40960.6|40987.4|40967.4|40997.4|40977.4|40977.4|40957.4|114
1617902100000|2021-04-08 17:15:00|40988.1|40968.1|40987.4|40967.4|40994.1|40974.1|40985.6|40965.6|87
1617902400000|2021-04-08 17:20:00|40990.6|40970.6|40992.4|40972.4|40992.4|40972.4|40985.6|40965.6|72
1617902700000|2021-04-08 17:25:00|40990.6|40970.6|40977.4|40957.4|40992.4|40972.4|40972.4|40952.4|97
1617903000000|2021-04-08 17:30:00|40975.6|40955.6|40967.4|40947.4|40992.4|40972.4|40967.4|40947.4|76
1617903300000|2021-04-08 17:35:00|40969.1|40949.1|40935.9|40915.9|40969.1|40949.1|40930.9|40910.9|90
1617903600000|2021-04-08 17:40:00|40932.4|40912.4|40922.7|40902.7|40938.4|40918.4|40922.7|40902.7|41
1617903900000|2021-04-08 17:45:00|40923.4|40903.4|40955.9|40935.9|40958.4|40938.4|40915.9|40895.9|96
1617904200000|2021-04-08 17:50:00|40956.6|40936.6|40921.7|40901.7|40959.1|40939.1|40913.4|40893.4|151
1617904500000|2021-04-08 17:55:00|40920.9|40900.9|40921.7|40901.7|40932.7|40912.7|40913.1|40893.1|64
1617904800000|2021-04-08 18:00:00|40920.9|40900.9|40920.9|40900.9|40920.9|40900.9|40910.9|40890.9|37
1617905100000|2021-04-08 18:05:00|40919.2|40899.2|40915.9|40895.9|40921.7|40901.7|40915.9|40895.9|23
1617905400000|2021-04-08 18:10:00|40920.9|40900.9|40920.9|40900.9|40925.9|40905.9|40915.9|40895.9|26
1617905700000|2021-04-08 18:15:00|40925.9|40905.9|40934.2|40914.2|40935.9|40915.9|40925.9|40905.9|30
1617906000000|2021-04-08 18:20:00|40933.4|40913.4|40919.2|40899.2|40935.9|40915.9|40913.4|40893.4|48
1617906300000|2021-04-08 18:25:00|40920.9|40900.9|40931.7|40911.7|40932.7|40912.7|40919.2|40899.2|22
1617906600000|2021-04-08 18:30:00|40933.4|40913.4|40941.7|40921.7|40944.2|40924.2|40931.7|40911.7|29
1617906900000|2021-04-08 18:35:00|40933.4|40913.4|40948.4|40928.4|40948.4|40928.4|40933.4|40913.4|45
1617907200000|2021-04-08 18:40:00|40939.2|40919.2|40959.2|40939.2|40959.2|40939.2|40934.2|40914.2|72
1617907500000|2021-04-08 18:45:00|40958.4|40938.4|40956.7|40936.7|40959.2|40939.2|40955.9|40935.9|72
1617907800000|2021-04-08 18:50:00|40952.7|40932.7|40951.7|40931.7|40954.2|40934.2|40937.7|40917.7|37
1617908100000|2021-04-08 18:55:00|40950.9|40930.9|40963.4|40943.4|40965.9|40945.9|40950.9|40930.9|28
1617908400000|2021-04-08 19:00:00|40960.9|40940.9|40964.2|40944.2|40970.9|40950.9|40960.9|40940.9|23
1617908700000|2021-04-08 19:05:00|40965.9|40945.9|40964.2|40944.2|40971|40951|40955.9|40935.9|63
1617909000000|2021-04-08 19:10:00|40966|40946|40967.4|40947.4|40969.2|40949.2|40964.2|40944.2|21
1617909300000|2021-04-08 19:15:00|40969.2|40949.2|40986.7|40966.7|40986.7|40966.7|40969.2|40949.2|46
1617909600000|2021-04-08 19:20:00|40988.5|40968.5|40994.2|40974.2|40994.9|40974.9|40988.5|40968.5|57
1617909900000|2021-04-08 19:25:00|40991.7|40971.7|40991|40971|40996|40976|40989.2|40969.2|37
1617910200000|2021-04-08 19:30:00|40989.2|40969.2|40984.2|40964.2|40999.2|40979.2|40981|40961|45
1617910500000|2021-04-08 19:35:00|40981.7|40961.7|40986|40966|40989.2|40969.2|40979.2|40959.2|14
1617910800000|2021-04-08 19:40:00|40987.4|40967.4|40979.2|40959.2|40989.2|40969.2|40976.7|40956.7|32
1617911100000|2021-04-08 19:45:00|40978.5|40958.5|40971|40951|40978.5|40958.5|40966|40946|49
1617911400000|2021-04-08 19:50:00|40971.7|40951.7|40971|40951|40976|40956|40968.5|40948.5|14
1617911700000|2021-04-08 19:55:00|40973.2|40953.2|40971|40951|40977.5|40957.5|40956|40936|60
1617912000000|2021-04-08 20:00:00|40971.7|40951.7|40986.7|40966.7|40991.7|40971.7|40966.7|40946.7|85
1617912300000|2021-04-08 20:05:00|40990.2|40970.2|40986.7|40966.7|40995|40975|40986.7|40966.7|30
1617912600000|2021-04-08 20:10:00|40991|40971|40991|40971|40994.2|40974.2|40986.7|40966.7|36
1617912900000|2021-04-08 20:15:00|40989.2|40969.2|41001.7|40981.7|41001.7|40981.7|40989.2|40969.2|54
1617913200000|2021-04-08 20:20:00|41003.5|40983.5|40999.2|40979.2|41003.5|40983.5|40996|40976|24
1617913500000|2021-04-08 20:25:00|41001.7|40981.7|40996.7|40976.7|41001.7|40981.7|40993.5|40973.5|16
1617913800000|2021-04-08 20:30:00|40999.2|40979.2|40988.2|40968.2|41001|40981|40987.5|40967.5|58
1617914100000|2021-04-08 20:35:00|40990|40970|40984.2|40964.2|41002.5|40982.5|40984.2|40964.2|35
1617914400000|2021-04-08 20:40:00|40981|40961|40986|40966|40987.8|40967.8|40976.7|40956.7|35
1617914700000|2021-04-08 20:45:00|40984.2|40964.2|40979.2|40959.2|40993.5|40973.5|40976|40956|46
1617915000000|2021-04-08 20:50:00|40977.5|40957.5|40976|40956|40979.2|40959.2|40971.7|40951.7|22
1617915300000|2021-04-08 20:55:00|40978.5|40958.5|40961.8|40941.8|40978.5|40958.5|40961|40941|43
1617919200000|2021-04-08 22:00:00|41009.9|40989.9|40983.6|40963.6|41009.9|40989.9|40946.9|40926.9|59
1617919500000|2021-04-08 22:05:00|40982.8|40962.8|40963.6|40943.6|40982.8|40962.8|40963.6|40943.6|15
1617919800000|2021-04-08 22:10:00|40964.3|40944.3|40971.1|40951.1|40971.1|40951.1|40964.3|40944.3|4
1617920100000|2021-04-08 22:15:00|40972.8|40952.8|40956.1|40936.1|40976.1|40956.1|40956.1|40936.1|11
1617920400000|2021-04-08 22:20:00|40959.3|40939.3|40951.1|40931.1|40959.3|40939.3|40951.1|40931.1|20
1617920700000|2021-04-08 22:25:00|40951.8|40931.8|40951.1|40931.1|40964.3|40944.3|40951.1|40931.1|27
1617921000000|2021-04-08 22:30:00|40948.6|40928.6|40951.1|40931.1|40951.8|40931.8|40941.1|40921.1|26
1617921300000|2021-04-08 22:35:00|40946.1|40926.1|40931.1|40911.1|40946.1|40926.1|40931.1|40911.1|38
1617921600000|2021-04-08 22:40:00|40931.8|40911.8|40931.1|40911.1|40938.6|40918.6|40931.1|40911.1|24
1617921900000|2021-04-08 22:45:00|40936.1|40916.1|40938.6|40918.6|40948.6|40928.6|40936.1|40916.1|16
1617922200000|2021-04-08 22:50:00|40941.1|40921.1|40948.6|40928.6|40948.6|40928.6|40941.1|40921.1|15
1617922500000|2021-04-08 22:55:00|40950.3|40930.3|40944.3|40924.3|40950.3|40930.3|40941.1|40921.1|19
1617922800000|2021-04-08 23:00:00|40946.1|40926.1|40938.6|40918.6|40948.6|40928.6|40931.1|40911.1|23
1617923100000|2021-04-08 23:05:00|40937.9|40917.9|40938.6|40918.6|40938.6|40918.6|40931.1|40911.1|14
1617923400000|2021-04-08 23:10:00|40937.9|40917.9|40944.3|40924.3|40949.3|40929.3|40936.1|40916.1|12
1617923700000|2021-04-08 23:15:00|40946.1|40926.1|40965.4|40945.4|40965.4|40945.4|40944.3|40924.3|17
1617924000000|2021-04-08 23:20:00|40966.1|40946.1|40951.1|40931.1|40966.1|40946.1|40946.8|40926.8|9
1617924300000|2021-04-08 23:25:00|40951.8|40931.8|40956.1|40936.1|40959.3|40939.3|40951.1|40931.1|12
1617924600000|2021-04-08 23:30:00|40955.4|40935.4|40963.6|40943.6|40963.6|40943.6|40951.1|40931.1|25
1617924900000|2021-04-08 23:35:00|40961.8|40941.8|40961.1|40941.1|40966.1|40946.1|40956.1|40936.1|8
1617925200000|2021-04-08 23:40:00|40961.8|40941.8|40951.1|40931.1|40961.8|40941.8|40949.3|40929.3|9
1617925500000|2021-04-08 23:45:00|40949.3|40929.3|40951.1|40931.1|40951.8|40931.8|40949.3|40929.3|10
1617925800000|2021-04-08 23:50:00|40948.6|40928.6|40951.1|40931.1|40951.1|40931.1|40946.1|40926.1|20
1617926100000|2021-04-08 23:55:00|40956.1|40936.1|40951.1|40931.1|40966.1|40946.1|40946.8|40926.8|41
1617926400000|2021-04-09 00:00:00|40945.4|40925.4|40958.6|40938.6|40964.3|40944.3|40936.1|40916.1|65
1617926700000|2021-04-09 00:05:00|40959.4|40939.4|40967.9|40947.9|40984.4|40964.4|40959.4|40939.4|79
1617927000000|2021-04-09 00:10:00|40965.4|40945.4|40961.1|40941.1|40971.9|40951.9|40956.1|40936.1|45
1617927300000|2021-04-09 00:15:00|40959.4|40939.4|40961.1|40941.1|40966.1|40946.1|40953.6|40933.6|32
1617927600000|2021-04-09 00:20:00|40963.6|40943.6|40971.1|40951.1|40971.1|40951.1|40956.9|40936.9|35
1617927900000|2021-04-09 00:25:00|40968.6|40948.6|40966.1|40946.1|40980.4|40960.4|40961.1|40941.1|61
1617928200000|2021-04-09 00:30:00|40968.6|40948.6|41027.9|41007.9|41035.4|41015.4|40968.6|40948.6|104
1617928500000|2021-04-09 00:35:00|41025.4|41005.4|41046.1|41026.1|41051.1|41031.1|41021.1|41001.1|97
1617928800000|2021-04-09 00:40:00|41047.9|41027.9|41031.9|41011.9|41051.1|41031.1|41029.4|41009.4|54
1617929100000|2021-04-09 00:45:00|41032.6|41012.6|41031.1|41011.1|41046.1|41026.1|41026.1|41006.1|82
1617929400000|2021-04-09 00:50:00|41035.4|41015.4|41026.1|41006.1|41039.4|41019.4|41020.4|41000.4|56
1617929700000|2021-04-09 00:55:00|41026.9|41006.9|41070.4|41050.4|41070.4|41050.4|41021.9|41001.9|91
1617930000000|2021-04-09 01:00:00|41076.2|41056.2|41036.2|41016.2|41113.7|41093.7|40991.2|40971.2|416
1617930300000|2021-04-09 01:05:00|41035.4|41015.4|40996.2|40976.2|41056.2|41036.2|40991.9|40971.9|126
1617930600000|2021-04-09 01:10:00|40997.9|40977.9|41031.2|41011.2|41044.4|41024.4|40997.9|40977.9|128
1617930900000|2021-04-09 01:15:00|41029.4|41009.4|40966.9|40946.9|41031.9|41011.9|40961.9|40941.9|143
1617931200000|2021-04-09 01:20:00|40966.2|40946.2|40966.2|40946.2|40971.2|40951.2|40931.2|40911.2|193
1617931500000|2021-04-09 01:25:00|40965.4|40945.4|40901.2|40881.2|40965.4|40945.4|40867.9|40847.9|274
1617931800000|2021-04-09 01:30:00|40897.6|40877.6|40871.2|40851.2|40901.9|40881.9|40856.2|40836.2|154
1617932100000|2021-04-09 01:35:00|40869.7|40849.7|40857.9|40837.9|40886.2|40866.2|40852.2|40832.2|139
1617932400000|2021-04-09 01:40:00|40857.2|40837.2|40817.9|40797.9|40862.9|40842.9|40816.2|40796.2|153
1617932700000|2021-04-09 01:45:00|40817.2|40797.2|40826.2|40806.2|40852.2|40832.2|40805.5|40785.5|216
1617933000000|2021-04-09 01:50:00|40825.5|40805.5|40848.7|40828.7|40850.5|40830.5|40801.2|40781.2|180
1617933300000|2021-04-09 01:55:00|40849.4|40829.4|40863.7|40843.7|40864.4|40844.4|40836.9|40816.9|100
1617933600000|2021-04-09 02:00:00|40861.9|40841.9|40841.2|40821.2|40861.9|40841.9|40816.2|40796.2|165
1617933900000|2021-04-09 02:05:00|40839.4|40819.4|40798|40778|40839.4|40819.4|40796.2|40776.2|149
1617934200000|2021-04-09 02:10:00|40798.7|40778.7|40761.2|40741.2|40803.7|40783.7|40734.7|40714.7|458
1617934500000|2021-04-09 02:15:00|40758.7|40738.7|40749.4|40729.4|40761.2|40741.2|40734.4|40714.4|93
1617934800000|2021-04-09 02:20:00|40751.2|40731.2|40751.2|40731.2|40758.7|40738.7|40746.2|40726.2|64
1617935100000|2021-04-09 02:25:00|40748.7|40728.7|40736.2|40716.2|40760.5|40740.5|40736.2|40716.2|58
1617935400000|2021-04-09 02:30:00|40738.7|40718.7|40766.2|40746.2|40771.2|40751.2|40720.5|40700.5|172
1617935700000|2021-04-09 02:35:00|40768.7|40748.7|40771.2|40751.2|40779.4|40759.4|40753.7|40733.7|108
1617936000000|2021-04-09 02:40:00|40773|40753|40751.2|40731.2|40776.2|40756.2|40751.2|40731.2|69
1617936300000|2021-04-09 02:45:00|40750.5|40730.5|40786.2|40766.2|40791.2|40771.2|40738.7|40718.7|114
1617936600000|2021-04-09 02:50:00|40783|40763|40788.7|40768.7|40788.7|40768.7|40771.9|40751.9|110
1617936900000|2021-04-09 02:55:00|40790.5|40770.5|40743|40723|40790.5|40770.5|40743|40723|127
1617937200000|2021-04-09 03:00:00|40742.3|40722.3|40734.4|40714.4|40743|40723|40710.5|40690.5|173
1617937500000|2021-04-09 03:05:00|40735.5|40715.5|40738.7|40718.7|40741.2|40721.2|40715.5|40695.5|128
1617937800000|2021-04-09 03:10:00|40741.2|40721.2|40740.5|40720.5|40760.5|40740.5|40721.2|40701.2|116
1617938100000|2021-04-09 03:15:00|40738|40718|40771.2|40751.2|40771.2|40751.2|40735.5|40715.5|72
1617938400000|2021-04-09 03:20:00|40769.8|40749.8|40773|40753|40781.2|40761.2|40755.5|40735.5|154
1617938700000|2021-04-09 03:25:00|40771.2|40751.2|40768.7|40748.7|40796.2|40776.2|40768.7|40748.7|171
1617939000000|2021-04-09 03:30:00|40769.5|40749.5|40756.2|40736.2|40770.5|40750.5|40751.2|40731.2|29
1617939300000|2021-04-09 03:35:00|40757|40737|40751.2|40731.2|40761.2|40741.2|40751.2|40731.2|25
1617939600000|2021-04-09 03:40:00|40753|40733|40766.2|40746.2|40766.2|40746.2|40751.2|40731.2|32
1617939900000|2021-04-09 03:45:00|40763|40743|40748|40728|40763|40743|40747.3|40727.3|26
1617940200000|2021-04-09 03:50:00|40745.5|40725.5|40755.5|40735.5|40755.5|40735.5|40743|40723|20
1617940500000|2021-04-09 03:55:00|40756.3|40736.3|40771.3|40751.3|40773|40753|40756.3|40736.3|19
1617940800000|2021-04-09 04:00:00|40773|40753|40771.3|40751.3|40773|40753|40768|40748|18
1617941100000|2021-04-09 04:05:00|40773|40753|40770.5|40750.5|40776.3|40756.3|40768|40748|16
1617941400000|2021-04-09 04:10:00|40768|40748|40766.3|40746.3|40768|40748|40751.3|40731.3|29
1617941700000|2021-04-09 04:15:00|40768|40748|40770.5|40750.5|40776.3|40756.3|40768|40748|26
1617942000000|2021-04-09 04:20:00|40768.8|40748.8|40756.3|40736.3|40768.8|40748.8|40756.3|40736.3|18
1617942300000|2021-04-09 04:25:00|40761.3|40741.3|40756.3|40736.3|40761.3|40741.3|40754.5|40734.5|12
1617942600000|2021-04-09 04:30:00|40755.5|40735.5|40751.3|40731.3|40756.3|40736.3|40746.3|40726.3|27
1617942900000|2021-04-09 04:35:00|40746.3|40726.3|40756.3|40736.3|40756.3|40736.3|40746.3|40726.3|22
1617943200000|2021-04-09 04:40:00|40758.1|40738.1|40756.3|40736.3|40761.3|40741.3|40756.3|40736.3|16
1617943500000|2021-04-09 04:45:00|40758.1|40738.1|40754.5|40734.5|40758.8|40738.8|40746.3|40726.3|35
1617943800000|2021-04-09 04:50:00|40753.8|40733.8|40753.8|40733.8|40754.5|40734.5|40746.3|40726.3|29
1617944100000|2021-04-09 04:55:00|40753.1|40733.1|40756.3|40736.3|40758.1|40738.1|40747|40727|24
1617944400000|2021-04-09 05:00:00|40755.6|40735.6|40761.3|40741.3|40773.1|40753.1|40753.1|40733.1|51
1617944700000|2021-04-09 05:05:00|40760.6|40740.6|40741.3|40721.3|40760.6|40740.6|40738.1|40718.1|50
1617945000000|2021-04-09 05:10:00|40739.5|40719.5|40730.6|40710.6|40740.6|40720.6|40723.8|40703.8|53
1617945300000|2021-04-09 05:15:00|40728.8|40708.8|40733.1|40713.1|40738.1|40718.1|40727|40707|34
1617945600000|2021-04-09 05:20:00|40735.6|40715.6|40728.1|40708.1|40736.3|40716.3|40723.1|40703.1|37
1617945900000|2021-04-09 05:25:00|40727.4|40707.4|40714.5|40694.5|40727.4|40707.4|40706.3|40686.3|57
1617946200000|2021-04-09 05:30:00|40711.3|40691.3|40695.6|40675.6|40721.3|40701.3|40671.3|40651.3|264
1617946500000|2021-04-09 05:35:00|40693.8|40673.8|40643.8|40623.8|40693.8|40673.8|40628.8|40608.8|333
1617946800000|2021-04-09 05:40:00|40638.8|40618.8|40616.3|40596.3|40661.3|40641.3|40607|40587|227
1617947100000|2021-04-09 05:45:00|40613.1|40593.1|40596.3|40576.3|40613.1|40593.1|40576.3|40556.3|340
1617947400000|2021-04-09 05:50:00|40598.1|40578.1|40644.9|40624.9|40648.8|40628.8|40591.3|40571.3|202
1617947700000|2021-04-09 05:55:00|40640.6|40620.6|40611.3|40591.3|40640.6|40620.6|40611.3|40591.3|122
1617948000000|2021-04-09 06:00:00|40606.3|40586.3|40649.5|40629.5|40649.5|40629.5|40601.3|40581.3|143
1617948300000|2021-04-09 06:05:00|40648.8|40628.8|40666.3|40646.3|40676.3|40656.3|40628.8|40608.8|121
1617948600000|2021-04-09 06:10:00|40668.1|40648.1|40652|40632|40680.6|40660.6|40647|40627|168
1617948900000|2021-04-09 06:15:00|40651.3|40631.3|40621.3|40601.3|40662|40642|40611.3|40591.3|129
1617949200000|2021-04-09 06:20:00|40620.6|40600.6|40648.1|40628.1|40666.3|40646.3|40611.3|40591.3|97
1617949500000|2021-04-09 06:25:00|40646.3|40626.3|40586.3|40566.3|40650.6|40630.6|40578.8|40558.8|161
1617949800000|2021-04-09 06:30:00|40585.6|40565.6|40588.8|40568.8|40588.8|40568.8|40561.3|40541.3|153
1617950100000|2021-04-09 06:35:00|40590.6|40570.6|40591.3|40571.3|40593.1|40573.1|40556.3|40536.3|194
1617950400000|2021-04-09 06:40:00|40590.6|40570.6|40580.6|40560.6|40593.8|40573.8|40575.6|40555.6|130
1617950700000|2021-04-09 06:45:00|40584.9|40564.9|40597.1|40577.1|40611.3|40591.3|40580.6|40560.6|80
1617951000000|2021-04-09 06:50:00|40593.8|40573.8|40627.1|40607.1|40633.9|40613.9|40567.4|40547.4|148
1617951300000|2021-04-09 06:55:00|40626.4|40606.4|40646.4|40626.4|40650.6|40630.6|40621.4|40601.4|165
1617951600000|2021-04-09 07:00:00|40645.6|40625.6|40657.1|40637.1|40657.1|40637.1|40594.6|40574.6|173
1617951900000|2021-04-09 07:05:00|40654.6|40634.6|40671.4|40651.4|40677.1|40657.1|40632.1|40612.1|150
1617952200000|2021-04-09 07:10:00|40668.9|40648.9|40667.1|40647.1|40673.9|40653.9|40636.4|40616.4|115
1617952500000|2021-04-09 07:15:00|40668.9|40648.9|40630.6|40610.6|40693.9|40673.9|40621.4|40601.4|132
1617952800000|2021-04-09 07:20:00|40628.9|40608.9|40631.4|40611.4|40636.4|40616.4|40613.1|40593.1|55
1617953100000|2021-04-09 07:25:00|40632.1|40612.1|40646.4|40626.4|40660.7|40640.7|40626.4|40606.4|73
1617953400000|2021-04-09 07:30:00|40647.1|40627.1|40597.1|40577.1|40653.9|40633.9|40586.4|40566.4|102
1617953700000|2021-04-09 07:35:00|40596.4|40576.4|40611.4|40591.4|40621.4|40601.4|40588.2|40568.2|92
1617954000000|2021-04-09 07:40:00|40610.7|40590.7|40646.4|40626.4|40655.7|40635.7|40603.9|40583.9|75
1617954300000|2021-04-09 07:45:00|40641.4|40621.4|40653.9|40633.9|40672.1|40652.1|40641.4|40621.4|62
1617954600000|2021-04-09 07:50:00|40653.2|40633.2|40645.7|40625.7|40660.7|40640.7|40613.9|40593.9|79
1617954900000|2021-04-09 07:55:00|40646.4|40626.4|40658.9|40638.9|40676.4|40656.4|40646.4|40626.4|99
1617955200000|2021-04-09 08:00:00|40656.4|40636.4|40634.6|40614.6|40662.1|40642.1|40615.7|40595.7|106
1617955500000|2021-04-09 08:05:00|40632.1|40612.1|40656.4|40636.4|40667.1|40647.1|40622.8|40602.8|98
1617955800000|2021-04-09 08:10:00|40653.9|40633.9|40643.9|40623.9|40653.9|40633.9|40637.1|40617.1|52
1617956100000|2021-04-09 08:15:00|40644.6|40624.6|40663.9|40643.9|40666.4|40646.4|40632.8|40612.8|67
1617956400000|2021-04-09 08:20:00|40661.4|40641.4|40682.1|40662.1|40691.4|40671.4|40653.9|40633.9|106
1617956700000|2021-04-09 08:25:00|40681.4|40661.4|40676.4|40656.4|40685.7|40665.7|40661.4|40641.4|40
1617957000000|2021-04-09 08:30:00|40675.7|40655.7|40683.9|40663.9|40686.4|40666.4|40667.1|40647.1|66
1617957300000|2021-04-09 08:35:00|40680.7|40660.7|40671.4|40651.4|40681.4|40661.4|40661.4|40641.4|53
1617957600000|2021-04-09 08:40:00|40666.4|40646.4|40641.4|40621.4|40671.4|40651.4|40638.9|40618.9|53
1617957900000|2021-04-09 08:45:00|40640.7|40620.7|40658.9|40638.9|40658.9|40638.9|40636.4|40616.4|39
1617958200000|2021-04-09 08:50:00|40656.4|40636.4|40666.4|40646.4|40673.9|40653.9|40642.1|40622.1|70
1617958500000|2021-04-09 08:55:00|40663.9|40643.9|40671.4|40651.4|40688.9|40668.9|40660.7|40640.7|49
1617958800000|2021-04-09 09:00:00|40670|40650|40676.4|40656.4|40679.6|40659.6|40656.4|40636.4|58
1617959100000|2021-04-09 09:05:00|40678.9|40658.9|40696.4|40676.4|40706.4|40686.4|40676.4|40656.4|84
1617959400000|2021-04-09 09:10:00|40698.9|40678.9|40736.4|40716.4|40738.2|40718.2|40693.9|40673.9|96
1617959700000|2021-04-09 09:15:00|40733.9|40713.9|40729.6|40709.6|40736.4|40716.4|40720.7|40700.7|69
1617960000000|2021-04-09 09:20:00|40731.4|40711.4|40757.2|40737.2|40766.4|40746.4|40727.1|40707.1|141
1617960300000|2021-04-09 09:25:00|40756.4|40736.4|40746.4|40726.4|40768.9|40748.9|40741.4|40721.4|64
1617960600000|2021-04-09 09:30:00|40747.2|40727.2|40726.4|40706.4|40762.2|40742.2|40726.4|40706.4|57
1617960900000|2021-04-09 09:35:00|40725.7|40705.7|40721.4|40701.4|40726.4|40706.4|40711.4|40691.4|65
1617961200000|2021-04-09 09:40:00|40718.2|40698.2|40741.4|40721.4|40741.4|40721.4|40715.7|40695.7|111
1617961500000|2021-04-09 09:45:00|40740.7|40720.7|40754.7|40734.7|40754.7|40734.7|40733.2|40713.2|76
1617961800000|2021-04-09 09:50:00|40751.5|40731.5|40739.7|40719.7|40751.5|40731.5|40726.5|40706.5|130
1617962100000|2021-04-09 09:55:00|40737.2|40717.2|40756.5|40736.5|40761.5|40741.5|40736.5|40716.5|70
1617962400000|2021-04-09 10:00:00|40755.7|40735.7|40722.2|40702.2|40755.7|40735.7|40721.5|40701.5|74
1617962700000|2021-04-09 10:05:00|40721.5|40701.5|40710.8|40690.8|40724|40704|40706.5|40686.5|65
1617963000000|2021-04-09 10:10:00|40708.3|40688.3|40719.7|40699.7|40719.7|40699.7|40686.5|40666.5|83
1617963300000|2021-04-09 10:15:00|40719|40699|40749.7|40729.7|40749.7|40729.7|40716.5|40696.5|38
1617963600000|2021-04-09 10:20:00|40749|40729|40774|40754|40774|40754|40741.5|40721.5|183
1617963900000|2021-04-09 10:25:00|40776.5|40756.5|40786.5|40766.5|40808.3|40788.3|40776.5|40756.5|146
1617964200000|2021-04-09 10:30:00|40784|40764|40786.5|40766.5|40801.5|40781.5|40774|40754|76
1617964500000|2021-04-09 10:35:00|40787.2|40767.2|40812.2|40792.2|40824.7|40804.7|40774|40754|103
1617964800000|2021-04-09 10:40:00|40810.8|40790.8|40804.7|40784.7|40819.7|40799.7|40800.8|40780.8|59
1617965100000|2021-04-09 10:45:00|40806.5|40786.5|40784|40764|40811.5|40791.5|40784|40764|57
1617965400000|2021-04-09 10:50:00|40784.7|40764.7|40826.5|40806.5|40849|40829|40784.7|40764.7|146
1617965700000|2021-04-09 10:55:00|40824.7|40804.7|40790.8|40770.8|40826.5|40806.5|40776.5|40756.5|76
1617966000000|2021-04-09 11:00:00|40790.1|40770.1|40819|40799|40827.2|40807.2|40781.5|40761.5|82
1617966300000|2021-04-09 11:05:00|40816.5|40796.5|40828.3|40808.3|40828.3|40808.3|40809|40789|39
1617966600000|2021-04-09 11:10:00|40830.1|40810.1|40846.5|40826.5|40851.5|40831.5|40821.5|40801.5|84
1617966900000|2021-04-09 11:15:00|40844|40824|40821.5|40801.5|40851.5|40831.5|40819|40799|83
1617967200000|2021-04-09 11:20:00|40822.2|40802.2|40821.5|40801.5|40854.7|40834.7|40820.8|40800.8|85
1617967500000|2021-04-09 11:25:00|40822.2|40802.2|40819|40799|40847.2|40827.2|40815.8|40795.8|62
1617967800000|2021-04-09 11:30:00|40818.3|40798.3|40820.1|40800.1|40828.3|40808.3|40795.1|40775.1|518
1617968100000|2021-04-09 11:35:00|40822.6|40802.6|40795.1|40775.1|40830.1|40810.1|40795.1|40775.1|141
1617968400000|2021-04-09 11:40:00|40796.9|40776.9|40815.1|40795.1|40824.4|40804.4|40792.6|40772.6|82
1617968700000|2021-04-09 11:45:00|40816.9|40796.9|40815.1|40795.1|40829.4|40809.4|40814.4|40794.4|99
1617969000000|2021-04-09 11:50:00|40817.6|40797.6|40814.4|40794.4|40821.9|40801.9|40803.3|40783.3|102
1617969300000|2021-04-09 11:55:00|40813.7|40793.7|40805.1|40785.1|40819.4|40799.4|40793.7|40773.7|650
1617969600000|2021-04-09 12:00:00|40806.9|40786.9|40805.1|40785.1|40823.3|40803.3|40803.3|40783.3|137
1617969900000|2021-04-09 12:05:00|40810.1|40790.1|40770.1|40750.1|40820.1|40800.1|40770.1|40750.1|139
1617970200000|2021-04-09 12:10:00|40768.3|40748.3|40747.6|40727.6|40773.3|40753.3|40731.9|40711.9|254
1617970500000|2021-04-09 12:15:00|40744.4|40724.4|40718.3|40698.3|40745.1|40725.1|40690.1|40670.1|201
1617970800000|2021-04-09 12:20:00|40715.8|40695.8|40715.1|40695.1|40730.1|40710.1|40709.4|40689.4|187
1617971100000|2021-04-09 12:25:00|40720.8|40700.8|40742.6|40722.6|40748.3|40728.3|40715.1|40695.1|178
1617971400000|2021-04-09 12:30:00|40739.4|40719.4|40770.1|40750.1|40798.3|40778.3|40739.4|40719.4|273
1617971700000|2021-04-09 12:35:00|40769.4|40749.4|40738.3|40718.3|40770.1|40750.1|40730.1|40710.1|169
1617972000000|2021-04-09 12:40:00|40737.6|40717.6|40715.8|40695.8|40755.1|40735.1|40715.1|40695.1|189
1617972300000|2021-04-09 12:45:00|40717.6|40697.6|40675.8|40655.8|40720.1|40700.1|40666.9|40646.9|175
1617972600000|2021-04-09 12:50:00|40677.6|40657.6|40685.1|40665.1|40704.4|40684.4|40670.1|40650.1|198
1617972900000|2021-04-09 12:55:00|40686.9|40666.9|40740.1|40720.1|40750.1|40730.1|40685.1|40665.1|229
1617973200000|2021-04-09 13:00:00|40742.6|40722.6|40725.1|40705.1|40800.9|40780.9|40722.6|40702.6|677
1617973500000|2021-04-09 13:05:00|40725.9|40705.9|40715.2|40695.2|40750.1|40730.1|40710.9|40690.9|217
1617973800000|2021-04-09 13:10:00|40714.4|40694.4|40730.2|40710.2|40745.2|40725.2|40710.2|40690.2|169
1617974100000|2021-04-09 13:15:00|40729.4|40709.4|40755.9|40735.9|40762|40742|40690.2|40670.2|209
1617974400000|2021-04-09 13:20:00|40760.2|40740.2|40775.2|40755.2|40782.7|40762.7|40750.2|40730.2|182
1617974700000|2021-04-09 13:25:00|40780.2|40760.2|40769.5|40749.5|40798.4|40778.4|40752|40732|226
1617975000000|2021-04-09 13:30:00|40768.8|40748.8|40760.2|40740.2|40779.5|40759.5|40740.2|40720.2|247
1617975300000|2021-04-09 13:35:00|40762|40742|40745.2|40725.2|40775.2|40755.2|40740.2|40720.2|379
1617975600000|2021-04-09 13:40:00|40744.5|40724.5|40762.7|40742.7|40762.7|40742.7|40725.2|40705.2|200
1617975900000|2021-04-09 13:45:00|40765.2|40745.2|40785.2|40765.2|40785.2|40765.2|40745.2|40725.2|226
1617976200000|2021-04-09 13:50:00|40787|40767|40785.2|40765.2|40792.7|40772.7|40762.7|40742.7|236
1617976500000|2021-04-09 13:55:00|40782.7|40762.7|40785.2|40765.2|40793.4|40773.4|40773.4|40753.4|287
1617976800000|2021-04-09 14:00:00|40780.2|40760.2|40765.2|40745.2|40800.2|40780.2|40755.2|40735.2|198
1617977100000|2021-04-09 14:05:00|40770.2|40750.2|40737.7|40717.7|40775.2|40755.2|40733.4|40713.4|184
1617977400000|2021-04-09 14:10:00|40735.9|40715.9|40700.2|40680.2|40747|40727|40697.7|40677.7|433
1617977700000|2021-04-09 14:15:00|40699.5|40679.5|40630.2|40610.2|40702|40682|40630.2|40610.2|472
1617978000000|2021-04-09 14:20:00|40629.5|40609.5|40650.2|40630.2|40658.8|40638.8|40625.2|40605.2|386
1617978300000|2021-04-09 14:25:00|40655.2|40635.2|40570.2|40550.2|40662|40642|40560.2|40540.2|533
1617978600000|2021-04-09 14:30:00|40569.5|40549.5|40548.8|40528.8|40570.2|40550.2|40508.8|40488.8|704
1617978900000|2021-04-09 14:35:00|40543.8|40523.8|40583.1|40563.1|40591.3|40571.3|40538.8|40518.8|468
1617979200000|2021-04-09 14:40:00|40577|40557|40588.8|40568.8|40598.8|40578.8|40565.6|40545.6|246
1617979500000|2021-04-09 14:45:00|40587|40567|40578.8|40558.8|40588.8|40568.8|40542|40522|344
1617979800000|2021-04-09 14:50:00|40576.3|40556.3|40553.8|40533.8|40578.8|40558.8|40522.4|40502.4|357
1617980100000|2021-04-09 14:55:00|40554.5|40534.5|40540.6|40520.6|40568.8|40548.8|40534.5|40514.5|254
1617980400000|2021-04-09 15:00:00|40543.8|40523.8|40617|40597|40622.7|40602.7|40532|40512|665
1617980700000|2021-04-09 15:05:00|40617.7|40597.7|40615.2|40595.2|40635.2|40615.2|40599.5|40579.5|237
1617981000000|2021-04-09 15:10:00|40612.7|40592.7|40600.2|40580.2|40623.4|40603.4|40597|40577|207
1617981300000|2021-04-09 15:15:00|40602|40582|40633.8|40613.8|40634.5|40614.5|40602|40582|342
1617981600000|2021-04-09 15:20:00|40629.5|40609.5|40630.9|40610.9|40633.8|40613.8|40612|40592|272
1617981900000|2021-04-09 15:25:00|40630.2|40610.2|40600.2|40580.2|40655.2|40635.2|40600.2|40580.2|247
1617982200000|2021-04-09 15:30:00|40599.5|40579.5|40597|40577|40600.2|40580.2|40587|40567|200
1617982500000|2021-04-09 15:35:00|40596.3|40576.3|40556.3|40536.3|40597|40577|40538.8|40518.8|231
1617982800000|2021-04-09 15:40:00|40555.6|40535.6|40553.8|40533.8|40571.3|40551.3|40552|40532|156
1617983100000|2021-04-09 15:45:00|40553.1|40533.1|40535.6|40515.6|40553.8|40533.8|40533.8|40513.8|254
1617983400000|2021-04-09 15:50:00|40538.8|40518.8|40530.6|40510.6|40551.3|40531.3|40528.9|40508.9|212
1617983700000|2021-04-09 15:55:00|40528.9|40508.9|40538.9|40518.9|40538.9|40518.9|40518.9|40498.9|190
1617984000000|2021-04-09 16:00:00|40537.1|40517.1|40488.9|40468.9|40543.9|40523.9|40483.9|40463.9|657
1617984300000|2021-04-09 16:05:00|40486.4|40466.4|40490.7|40470.7|40503.9|40483.9|40483.9|40463.9|337
1617984600000|2021-04-09 16:10:00|40488.9|40468.9|40523.9|40503.9|40526.4|40506.4|40483.9|40463.9|413
1617984900000|2021-04-09 16:15:00|40522.1|40502.1|40518.9|40498.9|40522.1|40502.1|40491.4|40471.4|544
1617985200000|2021-04-09 16:20:00|40518.2|40498.2|40548.9|40528.9|40548.9|40528.9|40513.9|40493.9|411
1617985500000|2021-04-09 16:25:00|40545.7|40525.7|40522.1|40502.1|40545.7|40525.7|40504.6|40484.6|332
1617985800000|2021-04-09 16:30:00|40521.4|40501.4|40506.4|40486.4|40533.9|40513.9|40503.2|40483.2|516
1617986100000|2021-04-09 16:35:00|40504.6|40484.6|40506.4|40486.4|40513.9|40493.9|40504.6|40484.6|125
1617986400000|2021-04-09 16:40:00|40507.1|40487.1|40513.2|40493.2|40520.7|40500.7|40507.1|40487.1|1077
1617986700000|2021-04-09 16:45:00|40508.9|40488.9|40475.7|40455.7|40508.9|40488.9|40463.9|40443.9|438
1617987000000|2021-04-09 16:50:00|40478.2|40458.2|40420|40400|40478.2|40458.2|40420|40400|515
1617987300000|2021-04-09 16:55:00|40422.5|40402.5|40467.5|40447.5|40472.5|40452.5|40417.5|40397.5|1806
1617987600000|2021-04-09 17:00:00|40464.3|40444.3|40512.5|40492.5|40519.3|40499.3|40459.3|40439.3|321
1617987900000|2021-04-09 17:05:00|40514.3|40494.3|40492.5|40472.5|40514.3|40494.3|40492.5|40472.5|112
1617988200000|2021-04-09 17:10:00|40490|40470|40516.8|40496.8|40519.3|40499.3|40489.3|40469.3|180
1617988500000|2021-04-09 17:15:00|40514.3|40494.3|40507.5|40487.5|40524.3|40504.3|40499.3|40479.3|80
1617988800000|2021-04-09 17:20:00|40506.8|40486.8|40507.5|40487.5|40512.5|40492.5|40499.3|40479.3|76
1617989100000|2021-04-09 17:25:00|40506.8|40486.8|40510|40490|40511.8|40491.8|40499.3|40479.3|67
1617989400000|2021-04-09 17:30:00|40509.3|40489.3|40529.3|40509.3|40536.8|40516.8|40504.3|40484.3|144
1617989700000|2021-04-09 17:35:00|40527.5|40507.5|40536.8|40516.8|40538.6|40518.6|40509.3|40489.3|61
1617990000000|2021-04-09 17:40:00|40538.6|40518.6|40542.5|40522.5|40542.5|40522.5|40538.6|40518.6|118
1617990300000|2021-04-09 17:45:00|40545.7|40525.7|40552.5|40532.5|40569.3|40549.3|40545.7|40525.7|127
1617990600000|2021-04-09 17:50:00|40557.5|40537.5|40550|40530|40565.7|40545.7|40547.5|40527.5|646
1617990900000|2021-04-09 17:55:00|40548.2|40528.2|40547.5|40527.5|40557.5|40537.5|40547.5|40527.5|51
1617991200000|2021-04-09 18:00:00|40551.8|40531.8|40552.5|40532.5|40558.2|40538.2|40547.5|40527.5|569
1617991500000|2021-04-09 18:05:00|40550.7|40530.7|40543.9|40523.9|40550.7|40530.7|40542.5|40522.5|36
1617991800000|2021-04-09 18:10:00|40548.9|40528.9|40540.7|40520.7|40548.9|40528.9|40528.9|40508.9|47
1617992100000|2021-04-09 18:15:00|40538.9|40518.9|40541.5|40521.5|40543.9|40523.9|40533.9|40513.9|37
1617992400000|2021-04-09 18:20:00|40539|40519|40550.8|40530.8|40550.8|40530.8|40537.1|40517.1|36
1617992700000|2021-04-09 18:25:00|40552.6|40532.6|40552.2|40532.2|40564|40544|40552.2|40532.2|27
1617993000000|2021-04-09 18:30:00|40554|40534|40549|40529|40554|40534|40546.5|40526.5|50
1617993300000|2021-04-09 18:35:00|40549.7|40529.7|40564|40544|40565.8|40545.8|40549.7|40529.7|38
1617993600000|2021-04-09 18:40:00|40565.8|40545.8|40579|40559|40584|40564|40560.8|40540.8|37
1617993900000|2021-04-09 18:45:00|40574|40554|40570.8|40550.8|40574|40554|40569|40549|32
1617994200000|2021-04-09 18:50:00|40573.3|40553.3|40569|40549|40574|40554|40565.8|40545.8|22
1617994500000|2021-04-09 18:55:00|40568.3|40548.3|40569|40549|40569|40549|40554|40534|28
1617994800000|2021-04-09 19:00:00|40564|40544|40563.3|40543.3|40569|40549|40560.8|40540.8|31
1617995100000|2021-04-09 19:05:00|40560.8|40540.8|40559|40539|40563.3|40543.3|40555.8|40535.8|24
1617995400000|2021-04-09 19:10:00|40560.8|40540.8|40554|40534|40560.8|40540.8|40554|40534|19
1617995700000|2021-04-09 19:15:00|40553.3|40533.3|40559|40539|40560.8|40540.8|40550.8|40530.8|25
1617996000000|2021-04-09 19:20:00|40560.8|40540.8|40559|40539|40560.8|40540.8|40554|40534|33
1617996300000|2021-04-09 19:25:00|40560.8|40540.8|40554|40534|40560.8|40540.8|40554|40534|18
1617996600000|2021-04-09 19:30:00|40555.8|40535.8|40554|40534|40560.8|40540.8|40550.8|40530.8|46
1617996900000|2021-04-09 19:35:00|40556.5|40536.5|40564|40544|40574|40554|40555.8|40535.8|36
1617997200000|2021-04-09 19:40:00|40565.8|40545.8|40559|40539|40567.2|40547.2|40557.2|40537.2|54
1617997500000|2021-04-09 19:45:00|40558.3|40538.3|40557.2|40537.2|40565.8|40545.8|40557.2|40537.2|38
1617997800000|2021-04-09 19:50:00|40561.5|40541.5|40567.2|40547.2|40567.2|40547.2|40559|40539|43
1617998100000|2021-04-09 19:55:00|40569|40549|40573.3|40553.3|40580.4|40560.4|40569|40549|94
1617998400000|2021-04-09 20:00:00|40574|40554|40564.7|40544.7|40579.7|40559.7|40564.7|40544.7|63
1617998700000|2021-04-09 20:05:00|40566.5|40546.5|40557.2|40537.2|40566.5|40546.5|40554.7|40534.7|8
1617999000000|2021-04-09 20:10:00|40554.7|40534.7|40549.7|40529.7|40554.7|40534.7|40547.2|40527.2|33
1617999300000|2021-04-09 20:15:00|40549|40529|40546.5|40526.5|40549.7|40529.7|40544.7|40524.7|18
1617999600000|2021-04-09 20:20:00|40544.7|40524.7|40550.4|40530.4|40550.4|40530.4|40544|40524|26
1617999900000|2021-04-09 20:25:00|40549.7|40529.7|40557.2|40537.2|40565.8|40545.8|40549.7|40529.7|39
1618000200000|2021-04-09 20:30:00|40559|40539|40547.7|40527.7|40559|40539|40547.7|40527.7|68
1618000500000|2021-04-09 20:35:00|40550.2|40530.2|40547.7|40527.7|40552.7|40532.7|40547.7|40527.7|44
1618000800000|2021-04-09 20:40:00|40550.2|40530.2|40549.5|40529.5|40555.2|40535.2|40548.4|40528.4|21
1618001100000|2021-04-09 20:45:00|40552|40532|40530.9|40510.9|40553.4|40533.4|40530.2|40510.2|75
1618001400000|2021-04-09 20:50:00|40530.2|40510.2|40530.2|40510.2|40532|40512|40528.4|40508.4|18
1618001700000|2021-04-09 20:55:00|40528.4|40508.4|40517.7|40497.7|40529.5|40509.5|40510.2|40490.2|78
1618178400000|2021-04-11 22:00:00|40516.1|40496.1|40580.5|40560.5|40598.6|40578.6|40516.1|40496.1|134
1618178700000|2021-04-11 22:05:00|40578.6|40558.6|40591.1|40571.1|40591.1|40571.1|40571.7|40551.7|65
1618179000000|2021-04-11 22:10:00|40591.7|40571.7|40618|40598|40618|40598|40591.7|40571.7|71
1618179300000|2021-04-11 22:15:00|40615.5|40595.5|40624.2|40604.2|40643.6|40623.6|40615.5|40595.5|94
1618179600000|2021-04-11 22:20:00|40626.1|40606.1|40617.4|40597.4|40636.1|40616.1|40617.4|40597.4|38
1618179900000|2021-04-11 22:25:00|40618|40598|40616.1|40596.1|40623.6|40603.6|40613|40593|31
1618180200000|2021-04-11 22:30:00|40615.5|40595.5|40601.1|40581.1|40615.5|40595.5|40601.1|40581.1|10
1618180500000|2021-04-11 22:35:00|40596.1|40576.1|40623.6|40603.6|40623.6|40603.6|40593.6|40573.6|48
1618180800000|2021-04-11 22:40:00|40623|40603|40611.1|40591.1|40626.1|40606.1|40606.1|40586.1|24
1618181100000|2021-04-11 22:45:00|40610.5|40590.5|40618.6|40598.6|40621.1|40601.1|40606.1|40586.1|19
1618181400000|2021-04-11 22:50:00|40621.1|40601.1|40621.1|40601.1|40631.1|40611.1|40619.9|40599.9|12
1618181700000|2021-04-11 22:55:00|40620.5|40600.5|40610.5|40590.5|40631.1|40611.1|40606.1|40586.1|40
1618182000000|2021-04-11 23:00:00|40608.6|40588.6|40606.1|40586.1|40611.1|40591.1|40598.6|40578.6|19
1618182300000|2021-04-11 23:05:00|40606.7|40586.7|40607.4|40587.4|40616.1|40596.1|40606.7|40586.7|27
1618182600000|2021-04-11 23:10:00|40608|40588|40601.7|40581.7|40609.9|40589.9|40591.1|40571.1|47
1618182900000|2021-04-11 23:15:00|40604.2|40584.2|40616.1|40596.1|40618.6|40598.6|40604.2|40584.2|17
1618183200000|2021-04-11 23:20:00|40618.6|40598.6|40621.1|40601.1|40621.1|40601.1|40616.1|40596.1|13
1618183500000|2021-04-11 23:25:00|40620.5|40600.5|40601.1|40581.1|40621.1|40601.1|40601.1|40581.1|12
1618183800000|2021-04-11 23:30:00|40603.6|40583.6|40601.1|40581.1|40606.1|40586.1|40596.1|40576.1|16
1618184100000|2021-04-11 23:35:00|40599.3|40579.3|40583.7|40563.7|40599.3|40579.3|40581.2|40561.2|35
1618184400000|2021-04-11 23:40:00|40586.2|40566.2|40605.6|40585.6|40606.2|40586.2|40586.2|40566.2|45
1618184700000|2021-04-11 23:45:00|40603.7|40583.7|40603.7|40583.7|40611.2|40591.2|40596.2|40576.2|26
1618185000000|2021-04-11 23:50:00|40601.2|40581.2|40601.2|40581.2|40611.2|40591.2|40601.2|40581.2|38
1618185300000|2021-04-11 23:55:00|40603.7|40583.7|40576.2|40556.2|40606.2|40586.2|40571.2|40551.2|66
1618185600000|2021-04-12 00:00:00|40575.6|40555.6|40551.8|40531.8|40578.7|40558.7|40551.2|40531.2|104
1618185900000|2021-04-12 00:05:00|40554.3|40534.3|40536.8|40516.8|40556.8|40536.8|40535.6|40515.6|82
1618186200000|2021-04-12 00:10:00|40538.7|40518.7|40521.8|40501.8|40546.2|40526.2|40521.8|40501.8|50
1618186500000|2021-04-12 00:15:00|40522.4|40502.4|40541.2|40521.2|40543.7|40523.7|40518.7|40498.7|46
1618186800000|2021-04-12 00:20:00|40539.3|40519.3|40516.2|40496.2|40541.2|40521.2|40515|40495|51
1618187100000|2021-04-12 00:25:00|40513.1|40493.1|40506.2|40486.2|40516.2|40496.2|40506.2|40486.2|54
1618187400000|2021-04-12 00:30:00|40508.1|40488.1|40513.7|40493.7|40513.7|40493.7|40506.2|40486.2|68
1618187700000|2021-04-12 00:35:00|40511.8|40491.8|40511.2|40491.2|40531.2|40511.2|40506.2|40486.2|63
1618188000000|2021-04-12 00:40:00|40513.7|40493.7|40516.8|40496.8|40528.1|40508.1|40508.7|40488.7|83
1618188300000|2021-04-12 00:45:00|40517.4|40497.4|40506.2|40486.2|40520.6|40500.6|40506.2|40486.2|51
1618188600000|2021-04-12 00:50:00|40503.1|40483.1|40498.1|40478.1|40503.1|40483.1|40486.2|40466.2|63
1618188900000|2021-04-12 00:55:00|40501.2|40481.2|40501.2|40481.2|40506.2|40486.2|40491.2|40471.2|57
1618189200000|2021-04-12 01:00:00|40503.7|40483.7|40241.2|40221.2|40506.2|40486.2|40228.7|40208.7|1143
1618189500000|2021-04-12 01:05:00|40246.2|40226.2|40273.7|40253.7|40306.2|40286.2|40226.2|40206.2|551
1618189800000|2021-04-12 01:10:00|40271.8|40251.8|40214.9|40194.9|40295.6|40275.6|40139.3|40119.3|444
1618190100000|2021-04-12 01:15:00|40214.3|40194.3|40190.6|40170.6|40240|40220|40172.5|40152.5|232
1618190400000|2021-04-12 01:20:00|40191.8|40171.8|40206.2|40186.2|40247.4|40227.4|40191.2|40171.2|233
1618190700000|2021-04-12 01:25:00|40205.6|40185.6|40120.6|40100.6|40211.8|40191.8|40113.7|40093.7|293
1618191000000|2021-04-12 01:30:00|40121.2|40101.2|40051.2|40031.2|40150.6|40130.6|40048.7|40028.7|428
1618191300000|2021-04-12 01:35:00|40053.1|40033.1|40136.2|40116.2|40153.7|40133.7|40048.1|40028.1|368
1618191600000|2021-04-12 01:40:00|40135.6|40115.6|40151.2|40131.2|40151.2|40131.2|40104.3|40084.3|223
1618191900000|2021-04-12 01:45:00|40148.7|40128.7|40076.2|40056.2|40148.7|40128.7|40053.1|40033.1|342
1618192200000|2021-04-12 01:50:00|40078.7|40058.7|40073.7|40053.7|40086.8|40066.8|40031.2|40011.2|263
1618192500000|2021-04-12 01:55:00|40069.3|40049.3|40016.2|39996.2|40091.2|40071.2|40013.7|39993.7|375
1618192800000|2021-04-12 02:00:00|40015.7|39995.7|40066.3|40046.3|40068.2|40048.2|40003.7|39983.7|292
1618193100000|2021-04-12 02:05:00|40068.2|40048.2|40056.3|40036.3|40075.7|40055.7|40038.8|40018.8|149
1618193400000|2021-04-12 02:10:00|40053.8|40033.8|40076.3|40056.3|40096.3|40076.3|40051.3|40031.3|134
1618193700000|2021-04-12 02:15:00|40073.2|40053.2|40060.1|40040.1|40078.2|40058.2|40053.2|40033.2|497
1618194000000|2021-04-12 02:20:00|40059.5|40039.5|40070.1|40050.1|40073.2|40053.2|40055.1|40035.1|65
1618194300000|2021-04-12 02:25:00|40069.5|40049.5|40062|40042|40072|40052|40057.6|40037.6|50
1618194600000|2021-04-12 02:30:00|40060.1|40040.1|40045.1|40025.1|40070.1|40050.1|40025.1|40005.1|205
1618194900000|2021-04-12 02:35:00|40044.5|40024.5|40065.1|40045.1|40078.2|40058.2|40024.5|40004.5|192
1618195200000|2021-04-12 02:40:00|40063.2|40043.2|40050.1|40030.1|40073.2|40053.2|40045.1|40025.1|114
1618195500000|2021-04-12 02:45:00|40045.1|40025.1|40125.1|40105.1|40125.1|40105.1|40038.2|40018.2|198
1618195800000|2021-04-12 02:50:00|40125.7|40105.7|40124.5|40104.5|40129.5|40109.5|40100.7|40080.7|108
1618196100000|2021-04-12 02:55:00|40125.1|40105.1|40072.6|40052.6|40125.7|40105.7|40072.6|40052.6|124
1618196400000|2021-04-12 03:00:00|40070.7|40050.7|40082.6|40062.6|40087.6|40067.6|40053.9|40033.9|101
1618196700000|2021-04-12 03:05:00|40082|40062|40083.2|40063.2|40098.2|40078.2|40065.1|40045.1|91
1618197000000|2021-04-12 03:10:00|40084.5|40064.5|40065.1|40045.1|40090.1|40070.1|40058.2|40038.2|78
1618197300000|2021-04-12 03:15:00|40063.2|40043.2|40080.1|40060.1|40090.1|40070.1|40053.2|40033.2|128
1618197600000|2021-04-12 03:20:00|40080.7|40060.7|40075.7|40055.7|40100.7|40080.7|40070.7|40050.7|100
1618197900000|2021-04-12 03:25:00|40075.1|40055.1|40040.1|40020.1|40075.7|40055.7|40040.1|40020.1|166
1618198200000|2021-04-12 03:30:00|40042|40022|40053.2|40033.2|40070.1|40050.1|40040.1|40020.1|51
1618198500000|2021-04-12 03:35:00|40055.1|40035.1|40040.1|40020.1|40055.1|40035.1|40040.1|40020.1|27
1618198800000|2021-04-12 03:40:00|40042.6|40022.6|40045.1|40025.1|40052|40032|40040.1|40020.1|75
1618199100000|2021-04-12 03:45:00|40042.6|40022.6|40037|40017|40052|40032|40035.1|40015.1|64
1618199400000|2021-04-12 03:50:00|40037.6|40017.6|40027|40007|40040.1|40020.1|40019.5|39999.5|68
1618199700000|2021-04-12 03:55:00|40027.6|40007.6|40042.6|40022.6|40045.1|40025.1|40025.1|40005.1|31
1618200000000|2021-04-12 04:00:00|40044.5|40024.5|40024.6|40004.6|40044.5|40024.5|40017.6|39997.6|36
1618200300000|2021-04-12 04:05:00|40022.6|40002.6|40037.1|40017.1|40040.1|40020.1|40022.6|40002.6|36
1618200600000|2021-04-12 04:10:00|40039.6|40019.6|40048.2|40028.2|40048.2|40028.2|40036.3|40016.3|27
1618200900000|2021-04-12 04:15:00|40050.7|40030.7|40045.2|40025.2|40050.7|40030.7|40040.2|40020.2|43
1618201200000|2021-04-12 04:20:00|40044.6|40024.6|40038.3|40018.3|40045.2|40025.2|40038.3|40018.3|24
1618201500000|2021-04-12 04:25:00|40036.3|40016.3|40055.2|40035.2|40055.2|40035.2|40030.2|40010.2|46
1618201800000|2021-04-12 04:30:00|40053.3|40033.3|40040.8|40020.8|40058.9|40038.9|40038.3|40018.3|33
1618202100000|2021-04-12 04:35:00|40040.2|40020.2|40037.7|40017.7|40045.2|40025.2|40030.8|40010.8|24
1618202400000|2021-04-12 04:40:00|40035.8|40015.8|40030.2|40010.2|40038.3|40018.3|40028.3|40008.3|33
1618202700000|2021-04-12 04:45:00|40028.3|40008.3|40010.2|39990.2|40028.3|40008.3|40008.3|39988.3|82
1618203000000|2021-04-12 04:50:00|40008.3|39988.3|40013.3|39993.3|40018.3|39998.3|40008.3|39988.3|79
1618203300000|2021-04-12 04:55:00|40010.8|39990.8|40005.2|39985.2|40013.3|39993.3|39997.7|39977.7|66
1618203600000|2021-04-12 05:00:00|40002.7|39982.7|40012.1|39992.1|40035.2|40015.2|39998.3|39978.3|73
1618203900000|2021-04-12 05:05:00|40010.2|39990.2|40038.3|40018.3|40038.3|40018.3|40010.2|39990.2|47
1618204200000|2021-04-12 05:10:00|40035.8|40015.8|40025.2|40005.2|40037.7|40017.7|40003.3|39983.3|85
1618204500000|2021-04-12 05:15:00|40023.3|40003.3|40049.6|40029.6|40052.7|40032.7|40015.2|39995.2|45
1618204800000|2021-04-12 05:20:00|40050.2|40030.2|40043.3|40023.3|40051.4|40031.4|40035.8|40015.8|40
1618205100000|2021-04-12 05:25:00|40040.2|40020.2|40041.5|40021.5|40045.2|40025.2|40029.6|40009.6|48
1618205400000|2021-04-12 05:30:00|40039|40019|40105.2|40085.2|40135.2|40115.2|40027.1|40007.1|427
1618205700000|2021-04-12 05:35:00|40107.1|40087.1|40050.2|40030.2|40109.6|40089.6|40040.8|40020.8|203
1618206000000|2021-04-12 05:40:00|40050.8|40030.8|40083.3|40063.3|40083.3|40063.3|40035.8|40015.8|55
1618206300000|2021-04-12 05:45:00|40085.2|40065.2|40104.6|40084.6|40130.2|40110.2|40085.2|40065.2|144
1618206600000|2021-04-12 05:50:00|40104|40084|40150.8|40130.8|40150.8|40130.8|40093.3|40073.3|172
1618206900000|2021-04-12 05:55:00|40152.7|40132.7|40128.3|40108.3|40160.2|40140.2|40128.3|40108.3|149
1618207200000|2021-04-12 06:00:00|40130.2|40110.2|40090.8|40070.8|40130.2|40110.2|40078.3|40058.3|273
1618207500000|2021-04-12 06:05:00|40093.3|40073.3|40118.3|40098.3|40120.2|40100.2|40085.8|40065.8|106
1618207800000|2021-04-12 06:10:00|40120.2|40100.2|40082.7|40062.7|40120.2|40100.2|40063.3|40043.3|120
1618208100000|2021-04-12 06:15:00|40080.8|40060.8|40122.2|40102.2|40125.2|40105.2|40060.8|40040.8|150
1618208400000|2021-04-12 06:20:00|40120.2|40100.2|40135.3|40115.3|40150.8|40130.8|40110.2|40090.2|98
1618208700000|2021-04-12 06:25:00|40135.8|40115.8|40164.7|40144.7|40190.3|40170.3|40135.8|40115.8|218
1618209000000|2021-04-12 06:30:00|40165.3|40145.3|40134.7|40114.7|40165.3|40145.3|40122.2|40102.2|136
1618209300000|2021-04-12 06:35:00|40135.3|40115.3|40170.3|40150.3|40180.9|40160.9|40134.7|40114.7|92
1618209600000|2021-04-12 06:40:00|40169.7|40149.7|40120.3|40100.3|40179.7|40159.7|40120.3|40100.3|104
1618209900000|2021-04-12 06:45:00|40124.7|40104.7|40135.3|40115.3|40140.9|40120.9|40110.9|40090.9|93
1618210200000|2021-04-12 06:50:00|40136.4|40116.4|40104.7|40084.7|40145.3|40125.3|40100.3|40080.3|107
1618210500000|2021-04-12 06:55:00|40105.3|40085.3|40033.4|40013.4|40109.1|40089.1|40024.1|40004.1|286
1618210800000|2021-04-12 07:00:00|40049.7|40029.7|40015.9|39995.9|40049.7|40029.7|40008.4|39988.4|211
1618211100000|2021-04-12 07:05:00|40017.8|39997.8|40040.3|40020.3|40050.3|40030.3|40012.2|39992.2|111
1618211400000|2021-04-12 07:10:00|40039.7|40019.7|40020.9|40000.9|40052.8|40032.8|40020.9|40000.9|158
1618211700000|2021-04-12 07:15:00|40025.3|40005.3|40019.7|39999.7|40040.3|40020.3|40018.4|39998.4|61
1618212000000|2021-04-12 07:20:00|40019.1|39999.1|40010.3|39990.3|40049.7|40029.7|40005.3|39985.3|122
1618212300000|2021-04-12 07:25:00|40012.2|39992.2|40015.3|39995.3|40025.3|40005.3|40000.3|39980.3|118
1618212600000|2021-04-12 07:30:00|40014.7|39994.7|40008.4|39988.4|40014.7|39994.7|39942.8|39922.8|310
1618212900000|2021-04-12 07:35:00|40010.3|39990.3|39993.4|39973.4|40018.4|39998.4|39982.8|39962.8|105
1618213200000|2021-04-12 07:40:00|39995.3|39975.3|40025.3|40005.3|40027.8|40007.8|39975.3|39955.3|176
1618213500000|2021-04-12 07:45:00|40027.8|40007.8|40045.3|40025.3|40054.7|40034.7|40014.7|39994.7|96
1618213800000|2021-04-12 07:50:00|40044.7|40024.7|40020.3|40000.3|40055.3|40035.3|40020.3|40000.3|70
1618214100000|2021-04-12 07:55:00|40019.7|39999.7|40034.1|40014.1|40034.1|40014.1|40000.9|39980.9|50
1618214400000|2021-04-12 08:00:00|40030.3|40010.3|40000.3|39980.3|40049.7|40029.7|39982.8|39962.8|147
1618214700000|2021-04-12 08:05:00|40000.9|39980.9|40028.4|40008.4|40028.4|40008.4|39965.3|39945.3|125
1618215000000|2021-04-12 08:10:00|40029|40009|40075.9|40055.9|40077.8|40057.8|40029|40009|110
1618215300000|2021-04-12 08:15:00|40073.4|40053.4|40065.3|40045.3|40075.9|40055.9|40035.3|40015.3|81
1618215600000|2021-04-12 08:20:00|40065.9|40045.9|40120.3|40100.3|40120.3|40100.3|40065.9|40045.9|120
1618215900000|2021-04-12 08:25:00|40122.8|40102.8|40105.9|40085.9|40127.8|40107.8|40095.3|40075.3|61
1618216200000|2021-04-12 08:30:00|40107.8|40087.8|40105.9|40085.9|40133.4|40113.4|40088.4|40068.4|77
1618216500000|2021-04-12 08:35:00|40110.3|40090.3|40140.9|40120.9|40140.9|40120.9|40085.3|40065.3|86
1618216800000|2021-04-12 08:40:00|40141.5|40121.5|40145.9|40125.9|40152.9|40132.9|40130.4|40110.4|86
1618217100000|2021-04-12 08:45:00|40145.4|40125.4|40155.4|40135.4|40160.4|40140.4|40125.4|40105.4|94
1618217400000|2021-04-12 08:50:00|40153.4|40133.4|40150.9|40130.9|40170.4|40150.4|40150.9|40130.9|103
1618217700000|2021-04-12 08:55:00|40150.4|40130.4|40146|40126|40160.4|40140.4|40138.5|40118.5|66
1618218000000|2021-04-12 09:00:00|40150.4|40130.4|40240.4|40220.4|40242.9|40222.9|40150.4|40130.4|248
1618218300000|2021-04-12 09:05:00|40241|40221|40251.5|40231.5|40276|40256|40241|40221|566
1618218600000|2021-04-12 09:10:00|40252.1|40232.1|40251.5|40231.5|40291.5|40271.5|40246|40226|177
1618218900000|2021-04-12 09:15:00|40259.6|40239.6|40236.6|40216.6|40277.1|40257.1|40232.7|40212.7|109
1618219200000|2021-04-12 09:20:00|40237.1|40217.1|40284.1|40264.1|40293.5|40273.5|40221|40201|151
1618219500000|2021-04-12 09:25:00|40283.5|40263.5|40294.6|40274.6|40297.1|40277.1|40274.1|40254.1|107
1618219800000|2021-04-12 09:30:00|40297.1|40277.1|40294.1|40274.1|40322.1|40302.1|40291.6|40271.6|139
1618220100000|2021-04-12 09:35:00|40294.6|40274.6|40302.2|40282.2|40321|40301|40279.6|40259.6|112
1618220400000|2021-04-12 09:40:00|40304.7|40284.7|40287.2|40267.2|40319.7|40299.7|40287.2|40267.2|385
1618220700000|2021-04-12 09:45:00|40286.6|40266.6|40299.1|40279.1|40307.2|40287.2|40281.6|40261.6|136
1618221000000|2021-04-12 09:50:00|40299.7|40279.7|40276.6|40256.6|40299.7|40279.7|40271.6|40251.6|57
1618221300000|2021-04-12 09:55:00|40274.7|40254.7|40276.6|40256.6|40282.2|40262.2|40272.2|40252.2|36
1618221600000|2021-04-12 10:00:00|40277.2|40257.2|40271.6|40251.6|40294.7|40274.7|40259.1|40239.1|104
1618221900000|2021-04-12 10:05:00|40271|40251|40289.7|40269.7|40292.8|40272.8|40246.6|40226.6|88
1618222200000|2021-04-12 10:10:00|40287.2|40267.2|40311.6|40291.6|40319.7|40299.7|40284.1|40264.1|93
1618222500000|2021-04-12 10:15:00|40309.7|40289.7|40272.2|40252.2|40315.3|40295.3|40272.2|40252.2|70
1618222800000|2021-04-12 10:20:00|40272.8|40252.8|40282.2|40262.2|40301.6|40281.6|40271.6|40251.6|40
1618223100000|2021-04-12 10:25:00|40286.6|40266.6|40272.2|40252.2|40294.7|40274.7|40271.6|40251.6|30
1618223400000|2021-04-12 10:30:00|40276.6|40256.6|40296.6|40276.6|40301.6|40281.6|40271.6|40251.6|35
1618223700000|2021-04-12 10:35:00|40296|40276|40287.2|40267.2|40301|40281|40286|40266|31
1618224000000|2021-04-12 10:40:00|40289.7|40269.7|40306.6|40286.6|40306.6|40286.6|40284.7|40264.7|54
1618224300000|2021-04-12 10:45:00|40306|40286|40296.6|40276.6|40324.1|40304.1|40296.6|40276.6|73
1618224600000|2021-04-12 10:50:00|40296|40276|40299.1|40279.1|40316.6|40296.6|40292.2|40272.2|68
1618224900000|2021-04-12 10:55:00|40299.7|40279.7|40284.1|40264.1|40307.2|40287.2|40281.6|40261.6|64
1618225200000|2021-04-12 11:00:00|40286|40266|40299.1|40279.1|40301.6|40281.6|40281|40261|58
1618225500000|2021-04-12 11:05:00|40301|40281|40289.1|40269.1|40307.2|40287.2|40266|40246|65
1618225800000|2021-04-12 11:10:00|40287.2|40267.2|40297.2|40277.2|40316.6|40296.6|40286.6|40266.6|61
1618226100000|2021-04-12 11:15:00|40297.8|40277.8|40291.6|40271.6|40307.2|40287.2|40286.6|40266.6|47
1618226400000|2021-04-12 11:20:00|40292.2|40272.2|40336.6|40316.6|40344.1|40324.1|40291.6|40271.6|131
1618226700000|2021-04-12 11:25:00|40331.6|40311.6|40377.2|40357.2|40379.1|40359.1|40327.2|40307.2|186
1618227000000|2021-04-12 11:30:00|40376.6|40356.6|40356.6|40336.6|40392.2|40372.2|40351.6|40331.6|257
1618227300000|2021-04-12 11:35:00|40358.6|40338.6|40331.6|40311.6|40364.1|40344.1|40326.6|40306.6|133
1618227600000|2021-04-12 11:40:00|40327.2|40307.2|40317.2|40297.2|40329.7|40309.7|40289.2|40269.2|118
1618227900000|2021-04-12 11:45:00|40316.7|40296.7|40304.7|40284.7|40320.3|40300.3|40296.7|40276.7|128
1618228200000|2021-04-12 11:50:00|40302.2|40282.2|40283.6|40263.6|40304.7|40284.7|40278.6|40258.6|146
1618228500000|2021-04-12 11:55:00|40281.1|40261.1|40250.5|40230.5|40288.6|40268.6|40250.5|40230.5|188
1618228800000|2021-04-12 12:00:00|40251.1|40231.1|40253|40233|40273.6|40253.6|40250.5|40230.5|154
1618229100000|2021-04-12 12:05:00|40248|40228|40285.5|40265.5|40301.8|40281.8|40246.1|40226.1|163
1618229400000|2021-04-12 12:10:00|40288|40268|40280.5|40260.5|40303|40283|40261.7|40241.7|198
1618229700000|2021-04-12 12:15:00|40281.1|40261.1|40240.5|40220.5|40283.6|40263.6|40239.9|40219.9|176
1618230000000|2021-04-12 12:20:00|40238.6|40218.6|40200.5|40180.5|40250.5|40230.5|40200.5|40180.5|205
1618230300000|2021-04-12 12:25:00|40195.5|40175.5|40240.5|40220.5|40240.5|40220.5|40195.5|40175.5|166
1618230600000|2021-04-12 12:30:00|40244.9|40224.9|40267.4|40247.4|40269.9|40249.9|40244.9|40224.9|175
1618230900000|2021-04-12 12:35:00|40268|40248|40230|40210|40270.5|40250.5|40225.5|40205.5|142
1618231200000|2021-04-12 12:40:00|40229.4|40209.4|40228|40208|40240|40220|40220|40200|119
1618231500000|2021-04-12 12:45:00|40228.6|40208.6|40232.5|40212.5|40245.5|40225.5|40227.5|40207.5|107
1618231800000|2021-04-12 12:50:00|40230.5|40210.5|40215.5|40195.5|40235.5|40215.5|40213.6|40193.6|257
1618232100000|2021-04-12 12:55:00|40212.5|40192.5|40260.5|40240.5|40260.5|40240.5|40198.6|40178.6|285
1618232400000|2021-04-12 13:00:00|40260|40240|40288.6|40268.6|40293|40273|40238|40218|852
1618232700000|2021-04-12 13:05:00|40290.6|40270.6|40325.6|40305.6|40333.6|40313.6|40275.6|40255.6|415
1618233000000|2021-04-12 13:10:00|40323.1|40303.1|40296.1|40276.1|40345.6|40325.6|40285.6|40265.6|485
1618233300000|2021-04-12 13:15:00|40300.6|40280.6|40313.6|40293.6|40333.6|40313.6|40300.6|40280.6|275
1618233600000|2021-04-12 13:20:00|40313.1|40293.1|40305.6|40285.6|40313.1|40293.1|40266.7|40246.7|306
1618233900000|2021-04-12 13:25:00|40305|40285|40260.6|40240.6|40305.6|40285.6|40245.6|40225.6|252
1618234200000|2021-04-12 13:30:00|40261.1|40241.1|40190.6|40170.6|40264.2|40244.2|40182.5|40162.5|504
1618234500000|2021-04-12 13:35:00|40188.1|40168.1|40205.6|40185.6|40252.5|40232.5|40185.6|40165.6|414
1618234800000|2021-04-12 13:40:00|40208.1|40188.1|40231.2|40211.2|40250.6|40230.6|40192.5|40172.5|362
1618235100000|2021-04-12 13:45:00|40233.1|40213.1|40231.2|40211.2|40260.6|40240.6|40213.1|40193.1|355
1618235400000|2021-04-12 13:50:00|40233.7|40213.7|40251.2|40231.2|40260.6|40240.6|40208.7|40188.7|285
1618235700000|2021-04-12 13:55:00|40250.6|40230.6|40243.7|40223.7|40253.7|40233.7|40236.2|40216.2|232
1618236000000|2021-04-12 14:00:00|40245.6|40225.6|40245.6|40225.6|40275.6|40255.6|40222.5|40202.5|283
1618236300000|2021-04-12 14:05:00|40243.7|40223.7|40230|40210|40243.7|40223.7|40203.7|40183.7|223
1618236600000|2021-04-12 14:10:00|40228.1|40208.1|40240.6|40220.6|40241.8|40221.8|40200.6|40180.6|268
1618236900000|2021-04-12 14:15:00|40241.2|40221.2|40318.7|40298.7|40318.7|40298.7|40240.6|40220.6|812
1618237200000|2021-04-12 14:20:00|40313.7|40293.7|40300.6|40280.6|40313.7|40293.7|40293.7|40273.7|328
1618237500000|2021-04-12 14:25:00|40298.1|40278.1|40282.5|40262.5|40300.6|40280.6|40266.2|40246.2|306
1618237800000|2021-04-12 14:30:00|40280.6|40260.6|40293.1|40273.1|40325|40305|40278.7|40258.7|287
1618238100000|2021-04-12 14:35:00|40290.6|40270.6|40276.2|40256.2|40295.6|40275.6|40271.2|40251.2|267
1618238400000|2021-04-12 14:40:00|40278.1|40258.1|40230.6|40210.6|40295.6|40275.6|40229.5|40209.5|329
1618238700000|2021-04-12 14:45:00|40230.1|40210.1|40223.1|40203.1|40230.6|40210.6|40200.6|40180.6|326
1618239000000|2021-04-12 14:50:00|40220.6|40200.6|40232.6|40212.6|40243.1|40223.1|40210.1|40190.1|250
1618239300000|2021-04-12 14:55:00|40230.6|40210.6|40248.7|40228.7|40248.7|40228.7|40212.6|40192.6|225
1618239600000|2021-04-12 15:00:00|40250.6|40230.6|40270.6|40250.6|40310.6|40290.6|40250.6|40230.6|337
1618239900000|2021-04-12 15:05:00|40271.2|40251.2|40241.2|40221.2|40282.6|40262.6|40239.3|40219.3|142
1618240200000|2021-04-12 15:10:00|40239.3|40219.3|40233.1|40213.1|40241.2|40221.2|40218.1|40198.1|142
1618240500000|2021-04-12 15:15:00|40232.6|40212.6|40255.7|40235.7|40255.7|40235.7|40225.6|40205.6|186
1618240800000|2021-04-12 15:20:00|40253.7|40233.7|40242.6|40222.6|40253.7|40233.7|40237|40217|529
1618241100000|2021-04-12 15:25:00|40243.2|40223.2|40258.7|40238.7|40258.7|40238.7|40220.7|40200.7|216
1618241400000|2021-04-12 15:30:00|40260.7|40240.7|40247.6|40227.6|40262.6|40242.6|40245.1|40225.1|148
1618241700000|2021-04-12 15:35:00|40250.1|40230.1|40260.1|40240.1|40260.7|40240.7|40223.2|40203.2|199
1618242000000|2021-04-12 15:40:00|40257.6|40237.6|40262|40242|40283.7|40263.7|40234.5|40214.5|215
1618242300000|2021-04-12 15:45:00|40259.5|40239.5|40200.7|40180.7|40259.5|40239.5|40195.7|40175.7|260
1618242600000|2021-04-12 15:50:00|40202.6|40182.6|40192.6|40172.6|40204.5|40184.5|40188.2|40168.2|299
1618242900000|2021-04-12 15:55:00|40190.7|40170.7|40135.7|40115.7|40190.7|40170.7|40135.1|40115.1|402
1618243200000|2021-04-12 16:00:00|40136.3|40116.3|40138.2|40118.2|40176.8|40156.8|40126.3|40106.3|362
1618243500000|2021-04-12 16:05:00|40138.8|40118.8|40150.7|40130.7|40160.7|40140.7|40124.5|40104.5|166
1618243800000|2021-04-12 16:10:00|40148.8|40128.8|40143.2|40123.2|40172.6|40152.6|40140.7|40120.7|266
1618244100000|2021-04-12 16:15:00|40142.6|40122.6|40134.6|40114.6|40153.2|40133.2|40129.5|40109.5|122
1618244400000|2021-04-12 16:20:00|40137.6|40117.6|40152.6|40132.6|40155.7|40135.7|40120.7|40100.7|129
1618244700000|2021-04-12 16:25:00|40155.1|40135.1|40168.8|40148.8|40175.7|40155.7|40147.6|40127.6|197
1618245000000|2021-04-12 16:30:00|40166.8|40146.8|40213.2|40193.2|40220.7|40200.7|40159.6|40139.6|354
1618245300000|2021-04-12 16:35:00|40213.8|40193.8|40218.2|40198.2|40225.7|40205.7|40207.6|40187.6|226
1618245600000|2021-04-12 16:40:00|40217.6|40197.6|40219.6|40199.6|40239|40219|40217.6|40197.6|1003
1618245900000|2021-04-12 16:45:00|40219|40199|40237.6|40217.6|40239.6|40219.6|40206.5|40186.5|385
1618246200000|2021-04-12 16:50:00|40242.1|40222.1|40237.7|40217.7|40251.5|40231.5|40234.6|40214.6|443
1618246500000|2021-04-12 16:55:00|40234.6|40214.6|40247.1|40227.1|40267.7|40247.7|40234.6|40214.6|2064
1618246800000|2021-04-12 17:00:00|40247.7|40227.7|40282.1|40262.1|40282.1|40262.1|40219.6|40199.6|493
1618247100000|2021-04-12 17:05:00|40279.6|40259.6|40261.5|40241.5|40280.2|40260.2|40256.5|40236.5|123
1618247400000|2021-04-12 17:10:00|40259.6|40239.6|40281.5|40261.5|40284.6|40264.6|40242.7|40222.7|133
1618247700000|2021-04-12 17:15:00|40283.5|40263.5|40284|40264|40291.5|40271.5|40267.1|40247.1|131
1618248000000|2021-04-12 17:20:00|40284.6|40264.6|40309.6|40289.6|40319|40299|40284.6|40264.6|190
1618248300000|2021-04-12 17:25:00|40311.5|40291.5|40309|40289|40319.6|40299.6|40302.1|40282.1|117
1618248600000|2021-04-12 17:30:00|40309.6|40289.6|40290.4|40270.4|40319.6|40299.6|40284|40264|905
1618248900000|2021-04-12 17:35:00|40292.9|40272.9|40277.9|40257.9|40306|40286|40277.9|40257.9|104
1618249200000|2021-04-12 17:40:00|40278.5|40258.5|40279.1|40259.1|40287.9|40267.9|40265.4|40245.4|652
1618249500000|2021-04-12 17:45:00|40279.6|40259.6|40326.6|40306.6|40326.6|40306.6|40279.1|40259.1|151
1618249800000|2021-04-12 17:50:00|40324.6|40304.6|40291|40271|40326.6|40306.6|40288.5|40268.5|41
1618250100000|2021-04-12 17:55:00|40289.1|40269.1|40280.2|40260.2|40294.1|40274.1|40271.6|40251.6|61
1618250400000|2021-04-12 18:00:00|40279.6|40259.6|40286.6|40266.6|40292.7|40272.7|40279.6|40259.6|30
1618250700000|2021-04-12 18:05:00|40289.1|40269.1|40279.6|40259.6|40292.1|40272.1|40279.6|40259.6|30
1618251000000|2021-04-12 18:10:00|40279.1|40259.1|40297.7|40277.7|40298.5|40278.5|40279.1|40259.1|30
1618251300000|2021-04-12 18:15:00|40297.1|40277.1|40289.1|40269.1|40299.6|40279.6|40284.6|40264.6|29
1618251600000|2021-04-12 18:20:00|40289.6|40269.6|40269.7|40249.7|40289.6|40269.6|40264.7|40244.7|36
1618251900000|2021-04-12 18:25:00|40267.2|40247.2|40269.7|40249.7|40272.7|40252.7|40247.2|40227.2|65
1618252200000|2021-04-12 18:30:00|40272.7|40252.7|40254.7|40234.7|40274.7|40254.7|40254.7|40234.7|32
1618252500000|2021-04-12 18:35:00|40254.1|40234.1|40254.7|40234.7|40259.7|40239.7|40251.6|40231.6|29
1618252800000|2021-04-12 18:40:00|40257.2|40237.2|40236.6|40216.6|40259.1|40239.1|40236.6|40216.6|148
1618253100000|2021-04-12 18:45:00|40238.5|40218.5|40232.4|40212.4|40238.5|40218.5|40221.6|40201.6|49
1618253400000|2021-04-12 18:50:00|40230.5|40210.5|40228.5|40208.5|40231.6|40211.6|40223.5|40203.5|29
1618253700000|2021-04-12 18:55:00|40229.1|40209.1|40228.5|40208.5|40231.6|40211.6|40225.5|40205.5|27
1618254000000|2021-04-12 19:00:00|40230.5|40210.5|40213.6|40193.6|40233.5|40213.5|40213.5|40193.5|57
1618254300000|2021-04-12 19:05:00|40213|40193|40224.1|40204.1|40226.1|40206.1|40213|40193|34
1618254600000|2021-04-12 19:10:00|40226.1|40206.1|40213.6|40193.6|40226.1|40206.1|40203.6|40183.6|92
1618254900000|2021-04-12 19:15:00|40218|40198|40223.6|40203.6|40223.6|40203.6|40213.6|40193.6|326
1618255200000|2021-04-12 19:20:00|40223|40203|40243.6|40223.6|40248.6|40228.6|40221.1|40201.1|71
1618255500000|2021-04-12 19:25:00|40243|40223|40223.6|40203.6|40243.6|40223.6|40223.6|40203.6|25
1618255800000|2021-04-12 19:30:00|40224.1|40204.1|40228.6|40208.6|40229.1|40209.1|40223|40203|28
1618256100000|2021-04-12 19:35:00|40233.6|40213.6|40254.1|40234.1|40255.5|40235.5|40229.1|40209.1|44
1618256400000|2021-04-12 19:40:00|40253.6|40233.6|40251.1|40231.1|40258|40238|40248|40228|36
1618256700000|2021-04-12 19:45:00|40254.2|40234.2|40246.1|40226.1|40269.2|40249.2|40230.5|40210.5|76
1618257000000|2021-04-12 19:50:00|40248|40228|40248.6|40228.6|40254.2|40234.2|40244.7|40224.7|50
1618257300000|2021-04-12 19:55:00|40246.7|40226.7|40248.6|40228.6|40251.1|40231.1|40229.2|40209.2|45
1618257600000|2021-04-12 20:00:00|40246.7|40226.7|40255.5|40235.5|40263.6|40243.6|40246.1|40226.1|35
1618257900000|2021-04-12 20:05:00|40253.6|40233.6|40259.2|40239.2|40261.7|40241.7|40251.1|40231.1|26
1618258200000|2021-04-12 20:10:00|40261.7|40241.7|40263.6|40243.6|40263.6|40243.6|40258.6|40238.6|10
1618258500000|2021-04-12 20:15:00|40265.5|40245.5|40266.7|40246.7|40267.5|40247.5|40263.6|40243.6|10
1618258800000|2021-04-12 20:20:00|40268.6|40248.6|40263.6|40243.6|40268.6|40248.6|40263.6|40243.6|3
1618259100000|2021-04-12 20:25:00|40258.6|40238.6|40258.1|40238.1|40260.6|40240.6|40253.6|40233.6|21
1618259400000|2021-04-12 20:30:00|40258.6|40238.6|40253.6|40233.6|40258.6|40238.6|40248.6|40228.6|9
1618259700000|2021-04-12 20:35:00|40254.2|40234.2|40266.1|40246.1|40266.1|40246.1|40253.6|40233.6|13
1618260000000|2021-04-12 20:40:00|40263.6|40243.6|40258.6|40238.6|40266.7|40246.7|40258.6|40238.6|12
1618260300000|2021-04-12 20:45:00|40260.6|40240.6|40236.7|40216.7|40261.7|40241.7|40234.8|40214.8|35
1618260600000|2021-04-12 20:50:00|40238.6|40218.6|40261.1|40241.1|40263.6|40243.6|40238.6|40218.6|26
1618260900000|2021-04-12 20:55:00|40263.1|40243.1|40261.2|40241.2|40268.6|40248.6|40258.6|40238.6|18
1618264800000|2021-04-12 22:00:00|40242.7|40222.7|40277.3|40257.3|40279.3|40259.3|40226.2|40206.2|99
1618265100000|2021-04-12 22:05:00|40279.8|40259.8|40269.8|40249.8|40279.8|40259.8|40257.3|40237.3|33
1618265400000|2021-04-12 22:10:00|40274.8|40254.8|40264.8|40244.8|40274.8|40254.8|40255.4|40235.4|18
1618265700000|2021-04-12 22:15:00|40262.9|40242.9|40257.3|40237.3|40264.8|40244.8|40252.3|40232.3|18
1618266000000|2021-04-12 22:20:00|40255.4|40235.4|40249.8|40229.8|40257.9|40237.9|40249.8|40229.8|19
1618266300000|2021-04-12 22:25:00|40252.3|40232.3|40254.9|40234.9|40254.9|40234.9|40249.8|40229.8|9
1618266600000|2021-04-12 22:30:00|40252.4|40232.4|40239.9|40219.9|40252.4|40232.4|40239.9|40219.9|22
1618266900000|2021-04-12 22:35:00|40239.3|40219.3|40239.9|40219.9|40239.9|40219.9|40234.9|40214.9|9
1618267200000|2021-04-12 22:40:00|40234.9|40214.9|40235.4|40215.4|40239.9|40219.9|40234.9|40214.9|5
1618267500000|2021-04-12 22:45:00|40234.9|40214.9|40234.9|40214.9|40237.9|40217.9|40232.4|40212.4|9
1618267800000|2021-04-12 22:50:00|40236|40216|40235.4|40215.4|40237.9|40217.9|40234.9|40214.9|10
1618268100000|2021-04-12 22:55:00|40237.9|40217.9|40239.9|40219.9|40244.9|40224.9|40237.4|40217.4|13
1618268400000|2021-04-12 23:00:00|40249.9|40229.9|40249.9|40229.9|40249.9|40229.9|40244.9|40224.9|15
1618268700000|2021-04-12 23:05:00|40247.9|40227.9|40242.4|40222.4|40249.9|40229.9|40239.9|40219.9|5
1618269000000|2021-04-12 23:10:00|40244.9|40224.9|40244.9|40224.9|40244.9|40224.9|40239.9|40219.9|16
1618269300000|2021-04-12 23:15:00|40246.8|40226.8|40254.9|40234.9|40259.9|40239.9|40246.8|40226.8|21
1618269600000|2021-04-12 23:20:00|40259.9|40239.9|40249.9|40229.9|40259.9|40239.9|40249.9|40229.9|23
1618269900000|2021-04-12 23:25:00|40249.3|40229.3|40244.9|40224.9|40249.3|40229.3|40242.4|40222.4|12
1618270200000|2021-04-12 23:30:00|40249.9|40229.9|40269.9|40249.9|40274.9|40254.9|40249.9|40229.9|22
1618270500000|2021-04-12 23:35:00|40267.4|40247.4|40274.9|40254.9|40277.4|40257.4|40264.9|40244.9|32
1618270800000|2021-04-12 23:40:00|40277.4|40257.4|40284.9|40264.9|40294.9|40274.9|40277.4|40257.4|50
1618271100000|2021-04-12 23:45:00|40286.9|40266.9|40271.9|40251.9|40289.9|40269.9|40262.4|40242.4|42
1618271400000|2021-04-12 23:50:00|40269.9|40249.9|40239.9|40219.9|40271.9|40251.9|40239.9|40219.9|29
1618271700000|2021-04-12 23:55:00|40239.4|40219.4|40242.4|40222.4|40242.4|40222.4|40229.9|40209.9|42
1618272000000|2021-04-13 00:00:00|40244.4|40224.4|40219.9|40199.9|40248|40228|40219.9|40199.9|64
1618272300000|2021-04-13 00:05:00|40219.4|40199.4|40213|40193|40221.9|40201.9|40194.9|40174.9|54
1618272600000|2021-04-13 00:10:00|40213.5|40193.5|40214.9|40194.9|40214.9|40194.9|40195.5|40175.5|61
1618272900000|2021-04-13 00:15:00|40214.4|40194.4|40209.9|40189.9|40224.4|40204.4|40209.9|40189.9|31
1618273200000|2021-04-13 00:20:00|40210.5|40190.5|40179.9|40159.9|40214.9|40194.9|40174.9|40154.9|73
1618273500000|2021-04-13 00:25:00|40180.5|40160.5|40184.9|40164.9|40192.4|40172.4|40174.9|40154.9|68
1618273800000|2021-04-13 00:30:00|40187.4|40167.4|40185|40165|40200|40180|40182.5|40162.5|37
1618274100000|2021-04-13 00:35:00|40184.4|40164.4|40180|40160|40190|40170|40177.5|40157.5|46
1618274400000|2021-04-13 00:40:00|40180.5|40160.5|40180|40160|40182.5|40162.5|40170|40150|33
1618274700000|2021-04-13 00:45:00|40185|40165|40190|40170|40193|40173|40180.5|40160.5|43
1618275000000|2021-04-13 00:50:00|40191.9|40171.9|40195|40175|40198|40178|40190|40170|38
1618275300000|2021-04-13 00:55:00|40198|40178|40220|40200|40220|40200|40195|40175|44
1618275600000|2021-04-13 01:00:00|40223|40203|40195.5|40175.5|40223|40203|40167.5|40147.5|334
1618275900000|2021-04-13 01:05:00|40195|40175|40150.5|40130.5|40195.5|40175.5|40143|40123|227
1618276200000|2021-04-13 01:10:00|40148.6|40128.6|40137.5|40117.5|40175|40155|40137.5|40117.5|144
1618276500000|2021-04-13 01:15:00|40138|40118|40149.4|40129.4|40155|40135|40108|40088|201
1618276800000|2021-04-13 01:20:00|40150|40130|40128.6|40108.6|40158|40138|40113.9|40093.9|83
1618277100000|2021-04-13 01:25:00|40128|40108|40090.6|40070.6|40141.9|40121.9|40078.1|40058.1|210
1618277400000|2021-04-13 01:30:00|40090|40070|40153.1|40133.1|40155|40135|40075|40055|211
1618277700000|2021-04-13 01:35:00|40152.5|40132.5|40147.5|40127.5|40185|40165|40125.6|40105.6|208
1618278000000|2021-04-13 01:40:00|40150|40130|40133.1|40113.1|40155|40135|40120|40100|94
1618278300000|2021-04-13 01:45:00|40135|40115|40155|40135|40170|40150|40135|40115|127
1618278600000|2021-04-13 01:50:00|40150.6|40130.6|40150.6|40130.6|40181.1|40161.1|40148.1|40128.1|150
1618278900000|2021-04-13 01:55:00|40150|40130|40125|40105|40155|40135|40115|40095|149
1618279200000|2021-04-13 02:00:00|40124.5|40104.5|40110.6|40090.6|40124.5|40104.5|40099.5|40079.5|141
1618279500000|2021-04-13 02:05:00|40112.5|40092.5|40122.5|40102.5|40122.5|40102.5|40087.5|40067.5|158
1618279800000|2021-04-13 02:10:00|40123.1|40103.1|40120|40100|40125.6|40105.6|40090.6|40070.6|140
1618280100000|2021-04-13 02:15:00|40119.5|40099.5|40115|40095|40127.5|40107.5|40110|40090|52
1618280400000|2021-04-13 02:20:00|40115.6|40095.6|40120|40100|40138.1|40118.1|40115.6|40095.6|47
1618280700000|2021-04-13 02:25:00|40122.5|40102.5|40137|40117|40143.1|40123.1|40122.5|40102.5|36
1618281000000|2021-04-13 02:30:00|40140|40120|40140|40120|40160|40140|40135|40115|134
1618281300000|2021-04-13 02:35:00|40142.5|40122.5|40140.1|40120.1|40160.1|40140.1|40130.6|40110.6|94
1618281600000|2021-04-13 02:40:00|40145.1|40125.1|40162.6|40142.6|40170.1|40150.1|40145.1|40125.1|254
1618281900000|2021-04-13 02:45:00|40163.1|40143.1|40170.1|40150.1|40180.1|40160.1|40155.1|40135.1|178
1618282200000|2021-04-13 02:50:00|40167.6|40147.6|40155.1|40135.1|40174.5|40154.5|40136.5|40116.5|155
1618282500000|2021-04-13 02:55:00|40154.5|40134.5|40159.5|40139.5|40172.6|40152.6|40150.1|40130.1|122
1618282800000|2021-04-13 03:00:00|40160.1|40140.1|40195.1|40175.1|40200.1|40180.1|40160.1|40140.1|139
1618283100000|2021-04-13 03:05:00|40197|40177|40185.1|40165.1|40205.1|40185.1|40175.6|40155.6|128
1618283400000|2021-04-13 03:10:00|40187.6|40167.6|40185.6|40165.6|40203.1|40183.1|40174.5|40154.5|117
1618283700000|2021-04-13 03:15:00|40187.6|40167.6|40200.6|40180.6|40202|40182|40180.1|40160.1|80
1618284000000|2021-04-13 03:20:00|40200.1|40180.1|40229.5|40209.5|40232|40212|40188.1|40168.1|181
1618284300000|2021-04-13 03:25:00|40227|40207|40225.1|40205.1|40230.1|40210.1|40212|40192|120
1618284600000|2021-04-13 03:30:00|40224.5|40204.5|40210.1|40190.1|40225.1|40205.1|40207|40187|69
1618284900000|2021-04-13 03:35:00|40209.5|40189.5|40195.1|40175.1|40210.1|40190.1|40190.1|40170.1|59
1618285200000|2021-04-13 03:40:00|40193.2|40173.2|40185.1|40165.1|40197.6|40177.6|40184.6|40164.6|41
1618285500000|2021-04-13 03:45:00|40184.6|40164.6|40175.1|40155.1|40185.1|40165.1|40175.1|40155.1|34
1618285800000|2021-04-13 03:50:00|40180.1|40160.1|40182.1|40162.1|40192.1|40172.1|40180.1|40160.1|31
1618286100000|2021-04-13 03:55:00|40180.1|40160.1|40180.1|40160.1|40185.1|40165.1|40175.1|40155.1|57
1618286400000|2021-04-13 04:00:00|40185.1|40165.1|40180.1|40160.1|40185.1|40165.1|40174.6|40154.6|45
1618286700000|2021-04-13 04:05:00|40179.6|40159.6|40170.1|40150.1|40180.1|40160.1|40165.1|40145.1|30
1618287000000|2021-04-13 04:10:00|40169.6|40149.6|40170.1|40150.1|40170.7|40150.7|40162.1|40142.1|60
1618287300000|2021-04-13 04:15:00|40172.1|40152.1|40165.1|40145.1|40175.1|40155.1|40165.1|40145.1|36
1618287600000|2021-04-13 04:20:00|40167.1|40147.1|40174.6|40154.6|40174.6|40154.6|40165.1|40145.1|31
1618287900000|2021-04-13 04:25:00|40174|40154|40165.1|40145.1|40174|40154|40155.1|40135.1|31
1618288200000|2021-04-13 04:30:00|40164.6|40144.6|40150.1|40130.1|40165.1|40145.1|40147.6|40127.6|68
1618288500000|2021-04-13 04:35:00|40148.2|40128.2|40149.6|40129.6|40154.6|40134.6|40147.1|40127.1|36
1618288800000|2021-04-13 04:40:00|40147.1|40127.1|40149.6|40129.6|40152.1|40132.1|40147.1|40127.1|25
1618289100000|2021-04-13 04:45:00|40145.2|40125.2|40137.7|40117.7|40147.1|40127.1|40135.2|40115.2|72
1618289400000|2021-04-13 04:50:00|40137.1|40117.1|40144.6|40124.6|40147.1|40127.1|40130.7|40110.7|91
1618289700000|2021-04-13 04:55:00|40145.2|40125.2|40148.2|40128.2|40150.7|40130.7|40140.2|40120.2|38
1618290000000|2021-04-13 05:00:00|40147.7|40127.7|40105.2|40085.2|40147.7|40127.7|40102.1|40082.1|125
1618290300000|2021-04-13 05:05:00|40103.2|40083.2|40093.2|40073.2|40115.2|40095.2|40080.2|40060.2|137
1618290600000|2021-04-13 05:10:00|40092.7|40072.7|40072.7|40052.7|40097.1|40077.1|40072.7|40052.7|103
1618290900000|2021-04-13 05:15:00|40072.1|40052.1|40070.2|40050.2|40090.2|40070.2|40065.2|40045.2|129
1618291200000|2021-04-13 05:20:00|40069.6|40049.6|40073.2|40053.2|40073.2|40053.2|40063.2|40043.2|146
1618291500000|2021-04-13 05:25:00|40068.2|40048.2|40095.2|40075.2|40095.2|40075.2|40066.3|40046.3|99
1618291800000|2021-04-13 05:30:00|40097.7|40077.7|40070.2|40050.2|40120.2|40100.2|40045.2|40025.2|359
1618292100000|2021-04-13 05:35:00|40072.1|40052.1|40112.2|40092.2|40115.2|40095.2|40058.2|40038.2|179
1618292400000|2021-04-13 05:40:00|40114.1|40094.1|40172.7|40152.7|40187.7|40167.7|40114.1|40094.1|312
1618292700000|2021-04-13 05:45:00|40173.3|40153.3|40204.1|40184.1|40205.2|40185.2|40154.7|40134.7|178
1618293000000|2021-04-13 05:50:00|40206.1|40186.1|40175.2|40155.2|40210.2|40190.2|40159.7|40139.7|133
1618293300000|2021-04-13 05:55:00|40177.2|40157.2|40195.2|40175.2|40197.7|40177.7|40170.8|40150.8|88
1618293600000|2021-04-13 06:00:00|40194.7|40174.7|40207.7|40187.7|40224.7|40204.7|40155.2|40135.2|224
1618293900000|2021-04-13 06:05:00|40207.2|40187.2|40275.2|40255.2|40292.7|40272.7|40207.2|40187.2|410
1618294200000|2021-04-13 06:10:00|40275.8|40255.8|40322.7|40302.7|40322.7|40302.7|40270.2|40250.2|241
1618294500000|2021-04-13 06:15:00|40323.3|40303.3|40309.7|40289.7|40335.8|40315.8|40290.8|40270.8|201
1618294800000|2021-04-13 06:20:00|40305.8|40285.8|40300.8|40280.8|40332.2|40312.2|40278.3|40258.3|166
1618295100000|2021-04-13 06:25:00|40302.7|40282.7|40255.2|40235.2|40310.2|40290.2|40254.7|40234.7|134
1618295400000|2021-04-13 06:30:00|40250.8|40230.8|40244.7|40224.7|40277.2|40257.2|40242.2|40222.2|198
1618295700000|2021-04-13 06:35:00|40244.1|40224.1|40182.2|40162.2|40255.2|40235.2|40180.2|40160.2|215
1618296000000|2021-04-13 06:40:00|40184.7|40164.7|40175.3|40155.3|40220.2|40200.2|40175.3|40155.3|154
1618296300000|2021-04-13 06:45:00|40174.7|40154.7|40174.7|40154.7|40195.3|40175.3|40140.3|40120.3|220
1618296600000|2021-04-13 06:50:00|40170.3|40150.3|40204.7|40184.7|40205.3|40185.3|40150.3|40130.3|207
1618296900000|2021-04-13 06:55:00|40205.3|40185.3|40194.7|40174.7|40205.3|40185.3|40169.7|40149.7|191
1618297200000|2021-04-13 07:00:00|40195.3|40175.3|40215.3|40195.3|40240.3|40220.3|40185.3|40165.3|158
1618297500000|2021-04-13 07:05:00|40213.3|40193.3|40207.2|40187.2|40225.3|40205.3|40184.7|40164.7|100
1618297800000|2021-04-13 07:10:00|40203.3|40183.3|40199.7|40179.7|40205.3|40185.3|40184.7|40164.7|72
1618298100000|2021-04-13 07:15:00|40197.2|40177.2|40220.8|40200.8|40220.8|40200.8|40184.7|40164.7|64
1618298400000|2021-04-13 07:20:00|40220.3|40200.3|40252.2|40232.2|40252.8|40232.8|40210.8|40190.8|91
1618298700000|2021-04-13 07:25:00|40252.8|40232.8|40292.2|40272.2|40294.7|40274.7|40252.8|40232.8|144
1618299000000|2021-04-13 07:30:00|40290.3|40270.3|40305.3|40285.3|40312.2|40292.2|40284.2|40264.2|111
1618299300000|2021-04-13 07:35:00|40307.8|40287.8|40312.3|40292.3|40332.2|40312.2|40307.2|40287.2|107
1618299600000|2021-04-13 07:40:00|40314.8|40294.8|40299.8|40279.8|40334.8|40314.8|40299.8|40279.8|107
1618299900000|2021-04-13 07:45:00|40300.3|40280.3|40289.2|40269.2|40310.3|40290.3|40285.3|40265.3|91
1618300200000|2021-04-13 07:50:00|40287.3|40267.3|40299.8|40279.8|40310.3|40290.3|40287.3|40267.3|41
1618300500000|2021-04-13 07:55:00|40297.3|40277.3|40300.3|40280.3|40305.3|40285.3|40275.3|40255.3|74
1618300800000|2021-04-13 08:00:00|40299.8|40279.8|40274.8|40254.8|40299.8|40279.8|40267.8|40247.8|69
1618301100000|2021-04-13 08:05:00|40275.3|40255.3|40352.8|40332.8|40352.8|40332.8|40275.3|40255.3|149
1618301400000|2021-04-13 08:10:00|40352.3|40332.3|40405.3|40385.3|40417.8|40397.8|40349.8|40329.8|336
1618301700000|2021-04-13 08:15:00|40407.8|40387.8|40380.9|40360.9|40432.8|40412.8|40380.3|40360.3|231
1618302000000|2021-04-13 08:20:00|40384.8|40364.8|40444.8|40424.8|40449.2|40429.2|40375.3|40355.3|158
1618302300000|2021-04-13 08:25:00|40445.3|40425.3|40440.3|40420.3|40445.3|40425.3|40422.3|40402.3|92
1618302600000|2021-04-13 08:30:00|40442.8|40422.8|40418.4|40398.4|40444.8|40424.8|40418.4|40398.4|109
1618302900000|2021-04-13 08:35:00|40420.3|40400.3|40418.9|40398.9|40435.3|40415.3|40410.9|40390.9|78
1618303200000|2021-04-13 08:40:00|40418.4|40398.4|40421.4|40401.4|40438.4|40418.4|40410.9|40390.9|92
1618303500000|2021-04-13 08:45:00|40422|40402|40450.4|40430.4|40450.4|40430.4|40421.4|40401.4|89
1618303800000|2021-04-13 08:50:00|40449.8|40429.8|40437.3|40417.3|40450.4|40430.4|40435.9|40415.9|70
1618304100000|2021-04-13 08:55:00|40435.4|40415.4|40430.4|40410.4|40445.4|40425.4|40425.4|40405.4|77
1618304400000|2021-04-13 09:00:00|40430.9|40410.9|40420.4|40400.4|40440.4|40420.4|40420.4|40400.4|76
1618304700000|2021-04-13 09:05:00|40415.4|40395.4|40440.4|40420.4|40440.9|40420.9|40415.4|40395.4|64
1618305000000|2021-04-13 09:10:00|40442.9|40422.9|40469.8|40449.8|40469.8|40449.8|40440.4|40420.4|108
1618305300000|2021-04-13 09:15:00|40469.3|40449.3|40490.4|40470.4|40500.4|40480.4|40467.3|40447.3|108
1618305600000|2021-04-13 09:20:00|40491.5|40471.5|40475.4|40455.4|40504.8|40484.8|40475.4|40455.4|94
1618305900000|2021-04-13 09:25:00|40474.8|40454.8|40482.3|40462.3|40490.4|40470.4|40472.3|40452.3|57
1618306200000|2021-04-13 09:30:00|40479.8|40459.8|40475.4|40455.4|40485.4|40465.4|40470.4|40450.4|77
1618306500000|2021-04-13 09:35:00|40477.9|40457.9|40480.4|40460.4|40483.4|40463.4|40475.4|40455.4|45
1618306800000|2021-04-13 09:40:00|40480.9|40460.9|40475.9|40455.9|40485.4|40465.4|40470.4|40450.4|29
1618307100000|2021-04-13 09:45:00|40475.4|40455.4|40465.4|40445.4|40489.9|40469.9|40465.4|40445.4|60
1618307400000|2021-04-13 09:50:00|40463.4|40443.4|40455.4|40435.4|40485.4|40465.4|40455.4|40435.4|66
1618307700000|2021-04-13 09:55:00|40453.4|40433.4|40442.4|40422.4|40460.4|40440.4|40440.4|40420.4|85
1618308000000|2021-04-13 10:00:00|40442.9|40422.9|40475.4|40455.4|40475.4|40455.4|40442.9|40422.9|100
1618308300000|2021-04-13 10:05:00|40474.9|40454.9|40454.3|40434.3|40480.4|40460.4|40436.8|40416.8|402
1618308600000|2021-04-13 10:10:00|40454.9|40434.9|40481.8|40461.8|40484.3|40464.3|40454.3|40434.3|79
1618308900000|2021-04-13 10:15:00|40484.3|40464.3|40473.8|40453.8|40504.9|40484.9|40473.8|40453.8|112
1618309200000|2021-04-13 10:20:00|40473.3|40453.3|40459.3|40439.3|40479.3|40459.3|40451.3|40431.3|93
1618309500000|2021-04-13 10:25:00|40459.9|40439.9|40456.9|40436.9|40472.4|40452.4|40454.9|40434.9|40
1618309800000|2021-04-13 10:30:00|40457.4|40437.4|40449.4|40429.4|40459.4|40439.4|40439.4|40419.4|89
1618310100000|2021-04-13 10:35:00|40444.4|40424.4|40454.4|40434.4|40461.9|40441.9|40444.4|40424.4|55
1618310400000|2021-04-13 10:40:00|40453.8|40433.8|40438.8|40418.8|40453.8|40433.8|40436.9|40416.9|72
1618310700000|2021-04-13 10:45:00|40436.3|40416.3|40451.3|40431.3|40452.4|40432.4|40419.4|40399.4|116
1618311000000|2021-04-13 10:50:00|40446.3|40426.3|40419.4|40399.4|40446.3|40426.3|40417.4|40397.4|156
1618311300000|2021-04-13 10:55:00|40416.9|40396.9|40398.8|40378.8|40423.3|40403.3|40384.9|40364.9|136
1618311600000|2021-04-13 11:00:00|40401.3|40381.3|40311.9|40291.9|40401.3|40381.3|40283.8|40263.8|477
1618311900000|2021-04-13 11:05:00|40311.3|40291.3|40351.9|40331.9|40384.4|40364.4|40299.9|40279.9|185
1618312200000|2021-04-13 11:10:00|40349.9|40329.9|40359.4|40339.4|40371.9|40351.9|40334.9|40314.9|130
1618312500000|2021-04-13 11:15:00|40359.9|40339.9|40334.4|40314.4|40374.4|40354.4|40334.4|40314.4|97
1618312800000|2021-04-13 11:20:00|40334.9|40314.9|40353.3|40333.3|40375.8|40355.8|40334.9|40314.9|82
1618313100000|2021-04-13 11:25:00|40353.9|40333.9|40354.9|40334.9|40369.4|40349.4|40344.4|40324.4|65
1618313400000|2021-04-13 11:30:00|40359.4|40339.4|40364.4|40344.4|40399.4|40379.4|40351.4|40331.4|191
1618313700000|2021-04-13 11:35:00|40361.9|40341.9|40409.4|40389.4|40416.9|40396.9|40359.9|40339.9|155
1618314000000|2021-04-13 11:40:00|40408.9|40388.9|40403.9|40383.9|40409.4|40389.4|40386.4|40366.4|96
1618314300000|2021-04-13 11:45:00|40404.4|40384.4|40399.4|40379.4|40421.4|40401.4|40376.9|40356.9|134
1618314600000|2021-04-13 11:50:00|40394.4|40374.4|40406.9|40386.9|40416.4|40396.4|40391.4|40371.4|84
1618314900000|2021-04-13 11:55:00|40406.4|40386.4|40452.5|40432.5|40458.9|40438.9|40404.4|40384.4|235
1618315200000|2021-04-13 12:00:00|40449.4|40429.4|40414.4|40394.4|40466.9|40446.9|40394.4|40374.4|282
1618315500000|2021-04-13 12:05:00|40416.4|40396.4|40399.4|40379.4|40421.9|40401.9|40386.9|40366.9|168
1618315800000|2021-04-13 12:10:00|40386.9|40366.9|40469.4|40449.4|40469.4|40449.4|40370|40350|268
1618316100000|2021-04-13 12:15:00|40471.4|40451.4|40426.9|40406.9|40490|40470|40424.4|40404.4|220
1618316400000|2021-04-13 12:20:00|40426.4|40406.4|40427|40407|40441.9|40421.9|40409.5|40389.5|343
1618316700000|2021-04-13 12:25:00|40429.5|40409.5|40414.5|40394.5|40446.4|40426.4|40411.4|40391.4|144
1618317000000|2021-04-13 12:30:00|40416.4|40396.4|40532.5|40512.5|40559.5|40539.5|40385|40365|1485
1618317300000|2021-04-13 12:35:00|40530.5|40510.5|40622.5|40602.5|40655|40635|40520.5|40500.5|703
1618317600000|2021-04-13 12:40:00|40625|40605|40633|40613|40653.6|40633.6|40610|40590|407
1618317900000|2021-04-13 12:45:00|40633.6|40613.6|40585.5|40565.5|40653.6|40633.6|40583|40563|384
1618318200000|2021-04-13 12:50:00|40583.6|40563.6|40546.1|40526.1|40590.5|40570.5|40543.1|40523.1|288
1618318500000|2021-04-13 12:55:00|40545.6|40525.6|40535.6|40515.6|40551.1|40531.1|40528.6|40508.6|256
1618318800000|2021-04-13 13:00:00|40536.1|40516.1|40516.6|40496.6|40563.6|40543.6|40505.6|40485.6|742
1618319100000|2021-04-13 13:05:00|40517.2|40497.2|40508.1|40488.1|40531.1|40511.1|40475.6|40455.6|525
1618319400000|2021-04-13 13:10:00|40508.6|40488.6|40528.1|40508.1|40545.6|40525.6|40475.6|40455.6|383
1618319700000|2021-04-13 13:15:00|40528.6|40508.6|40530.6|40510.6|40573.6|40553.6|40496.1|40476.1|463
1618320000000|2021-04-13 13:20:00|40533.6|40513.6|40503.1|40483.1|40535.6|40515.6|40485.6|40465.6|248
1618320300000|2021-04-13 13:25:00|40501.1|40481.1|40461.1|40441.1|40509.5|40489.5|40455.6|40435.6|217
1618320600000|2021-04-13 13:30:00|40463.1|40443.1|40495.6|40475.6|40510.6|40490.6|40455.6|40435.6|332
1618320900000|2021-04-13 13:35:00|40496.1|40476.1|40520.6|40500.6|40533.1|40513.1|40485.6|40465.6|546
1618321200000|2021-04-13 13:40:00|40522.6|40502.6|40435.6|40415.6|40525.6|40505.6|40430.6|40410.6|555
1618321500000|2021-04-13 13:45:00|40437.6|40417.6|40408.1|40388.1|40438.6|40418.6|40385.6|40365.6|794
1618321800000|2021-04-13 13:50:00|40408.6|40388.6|40462.6|40442.6|40464.5|40444.5|40388.1|40368.1|671
1618322100000|2021-04-13 13:55:00|40464.5|40444.5|40469.5|40449.5|40482.6|40462.6|40452|40432|276
1618322400000|2021-04-13 14:00:00|40472|40452|40429.5|40409.5|40490.6|40470.6|40427|40407|318
1618322700000|2021-04-13 14:05:00|40427.6|40407.6|40376.5|40356.5|40439.5|40419.5|40366.5|40346.5|422
1618323000000|2021-04-13 14:10:00|40374|40354|40354.5|40334.5|40376.5|40356.5|40334.5|40314.5|546
1618323300000|2021-04-13 14:15:00|40356.5|40336.5|40306.5|40286.5|40356.5|40336.5|40299.6|40279.6|358
1618323600000|2021-04-13 14:20:00|40304.6|40284.6|40357.6|40337.6|40359.6|40339.6|40299.6|40279.6|294
1618323900000|2021-04-13 14:25:00|40354.6|40334.6|40366.5|40346.5|40374|40354|40337.1|40317.1|561
1618324200000|2021-04-13 14:30:00|40364.6|40344.6|40396.5|40376.5|40399|40379|40344.6|40324.6|240
1618324500000|2021-04-13 14:35:00|40394.6|40374.6|40334.6|40314.6|40396.5|40376.5|40331.5|40311.5|246
1618324800000|2021-04-13 14:40:00|40334|40314|40349.6|40329.6|40359.6|40339.6|40331.5|40311.5|557
1618325100000|2021-04-13 14:45:00|40349|40329|40382.1|40362.1|40389.6|40369.6|40346.5|40326.5|195
1618325400000|2021-04-13 14:50:00|40384|40364|40382.1|40362.1|40394.6|40374.6|40344.6|40324.6|205
1618325700000|2021-04-13 14:55:00|40380.1|40360.1|40394.1|40374.1|40409.1|40389.1|40374.6|40354.6|161
1618326000000|2021-04-13 15:00:00|40396.6|40376.6|40401.6|40381.6|40411.6|40391.6|40387.6|40367.6|188
1618326300000|2021-04-13 15:05:00|40402.1|40382.1|40426.6|40406.6|40431.6|40411.6|40396.6|40376.6|201
1618326600000|2021-04-13 15:10:00|40424.1|40404.1|40384.6|40364.6|40424.6|40404.6|40384.6|40364.6|137
1618326900000|2021-04-13 15:15:00|40382.6|40362.6|40359.6|40339.6|40382.6|40362.6|40351.6|40331.6|175
1618327200000|2021-04-13 15:20:00|40361.6|40341.6|40366.6|40346.6|40369.1|40349.1|40341.6|40321.6|150
1618327500000|2021-04-13 15:25:00|40367.1|40347.1|40392.1|40372.1|40392.6|40372.6|40361.6|40341.6|424
1618327800000|2021-04-13 15:30:00|40389.6|40369.6|40406.6|40386.6|40416.6|40396.6|40379.6|40359.6|1299
1618328100000|2021-04-13 15:35:00|40407.6|40387.6|40414.6|40394.6|40419.6|40399.6|40398.6|40378.6|188
1618328400000|2021-04-13 15:40:00|40415.2|40395.2|40396.6|40376.6|40419.6|40399.6|40396.6|40376.6|151
1618328700000|2021-04-13 15:45:00|40393.6|40373.6|40377.7|40357.7|40404.6|40384.6|40374.1|40354.1|215
1618329000000|2021-04-13 15:50:00|40382.1|40362.1|40399.6|40379.6|40401.6|40381.6|40374.6|40354.6|137
1618329300000|2021-04-13 15:55:00|40399.1|40379.1|40409.6|40389.6|40412.1|40392.1|40394.1|40374.1|157
1618329600000|2021-04-13 16:00:00|40407.7|40387.7|40434.6|40414.6|40442.7|40422.7|40407.7|40387.7|291
1618329900000|2021-04-13 16:05:00|40435.2|40415.2|40422.1|40402.1|40437.7|40417.7|40420.2|40400.2|221
1618330200000|2021-04-13 16:10:00|40422.7|40402.7|40409.7|40389.7|40429.7|40409.7|40404.7|40384.7|146
1618330500000|2021-04-13 16:15:00|40411.6|40391.6|40394.7|40374.7|40415.2|40395.2|40386.6|40366.6|203
1618330800000|2021-04-13 16:20:00|40397.7|40377.7|40392.7|40372.7|40409.7|40389.7|40384.7|40364.7|230
1618331100000|2021-04-13 16:25:00|40394.7|40374.7|40384.7|40364.7|40411.6|40391.6|40378.2|40358.2|113
1618331400000|2021-04-13 16:30:00|40384.1|40364.1|40364.7|40344.7|40387.2|40367.2|40364.7|40344.7|162
1618331700000|2021-04-13 16:35:00|40364.1|40344.1|40354.7|40334.7|40387.2|40367.2|40349.7|40329.7|202
1618332000000|2021-04-13 16:40:00|40351.6|40331.6|40347.7|40327.7|40357.2|40337.2|40334.7|40314.7|211
1618332300000|2021-04-13 16:45:00|40350.2|40330.2|40357.7|40337.7|40364.7|40344.7|40341.7|40321.7|453
1618332600000|2021-04-13 16:50:00|40357.2|40337.2|40359.7|40339.7|40362.2|40342.2|40344.2|40324.2|194
1618332900000|2021-04-13 16:55:00|40361.7|40341.7|40384.7|40364.7|40392.2|40372.2|40349.7|40329.7|2356
1618333200000|2021-04-13 17:00:00|40382.7|40362.7|40433.6|40413.6|40433.6|40413.6|40377.2|40357.2|468
1618333500000|2021-04-13 17:05:00|40436.7|40416.7|40418.6|40398.6|40449.2|40429.2|40409.7|40389.7|204
1618333800000|2021-04-13 17:10:00|40419.7|40399.7|40461.7|40441.7|40463.7|40443.7|40412.2|40392.2|153
1618334100000|2021-04-13 17:15:00|40459.7|40439.7|40464.7|40444.7|40466.7|40446.7|40457.2|40437.2|329
1618334400000|2021-04-13 17:20:00|40466.7|40446.7|40444.7|40424.7|40466.7|40446.7|40441.7|40421.7|284
1618334700000|2021-04-13 17:25:00|40446.7|40426.7|40442.2|40422.2|40459.7|40439.7|40436.7|40416.7|142
1618335000000|2021-04-13 17:30:00|40442.7|40422.7|40414.7|40394.7|40444.7|40424.7|40407.2|40387.2|122
1618335300000|2021-04-13 17:35:00|40414.2|40394.2|40399.2|40379.2|40414.7|40394.7|40397.2|40377.2|74
1618335600000|2021-04-13 17:40:00|40399.7|40379.7|40416.7|40396.7|40416.7|40396.7|40399.7|40379.7|159
1618335900000|2021-04-13 17:45:00|40417.8|40397.8|40401.7|40381.7|40422.8|40402.8|40399.7|40379.7|67
1618336200000|2021-04-13 17:50:00|40399.7|40379.7|40401.2|40381.2|40414.2|40394.2|40398.7|40378.7|101
1618336500000|2021-04-13 17:55:00|40401.7|40381.7|40384.7|40364.7|40401.7|40381.7|40382.2|40362.2|78
1618336800000|2021-04-13 18:00:00|40386.7|40366.7|40404.7|40384.7|40407.2|40387.2|40386.7|40366.7|236
1618337100000|2021-04-13 18:05:00|40405.8|40385.8|40406.7|40386.7|40410.3|40390.3|40399.2|40379.2|194
1618337400000|2021-04-13 18:10:00|40407.3|40387.3|40407.3|40387.3|40407.8|40387.8|40384.8|40364.8|270
1618337700000|2021-04-13 18:15:00|40407.8|40387.8|40397.8|40377.8|40411.7|40391.7|40395.3|40375.3|36
1618338000000|2021-04-13 18:20:00|40399.8|40379.8|40409.8|40389.8|40414.8|40394.8|40399.8|40379.8|44
1618338300000|2021-04-13 18:25:00|40407.8|40387.8|40397.8|40377.8|40407.8|40387.8|40389.8|40369.8|26
1618338600000|2021-04-13 18:30:00|40398.3|40378.3|40409.8|40389.8|40409.8|40389.8|40397.8|40377.8|33
1618338900000|2021-04-13 18:35:00|40409.2|40389.2|40392.3|40372.3|40415.3|40395.3|40389.8|40369.8|68
1618339200000|2021-04-13 18:40:00|40390.3|40370.3|40399.3|40379.3|40399.3|40379.3|40390.3|40370.3|19
1618339500000|2021-04-13 18:45:00|40399.8|40379.8|40399.8|40379.8|40401.8|40381.8|40394.8|40374.8|36
1618339800000|2021-04-13 18:50:00|40397.8|40377.8|40400.3|40380.3|40404.8|40384.8|40397.3|40377.3|27
1618340100000|2021-04-13 18:55:00|40402.3|40382.3|40412.3|40392.3|40415.3|40395.3|40399.8|40379.8|43
1618340400000|2021-04-13 19:00:00|40412.8|40392.8|40419.8|40399.8|40424.8|40404.8|40412.3|40392.3|34
1618340700000|2021-04-13 19:05:00|40420.3|40400.3|40434.8|40414.8|40439.8|40419.8|40419.8|40399.8|28
1618341000000|2021-04-13 19:10:00|40435.3|40415.3|40444.8|40424.8|40444.8|40424.8|40435.3|40415.3|30
1618341300000|2021-04-13 19:15:00|40442.3|40422.3|40444.8|40424.8|40447.3|40427.3|40439.8|40419.8|28
1618341600000|2021-04-13 19:20:00|40439.8|40419.8|40439.8|40419.8|40444.8|40424.8|40434.8|40414.8|29
1618341900000|2021-04-13 19:25:00|40437.3|40417.3|40434.8|40414.8|40444.8|40424.8|40434.8|40414.8|28
1618342200000|2021-04-13 19:30:00|40432.8|40412.8|40429.8|40409.8|40437.3|40417.3|40429.8|40409.8|33
1618342500000|2021-04-13 19:35:00|40426.8|40406.8|40432.9|40412.9|40434.8|40414.8|40424.8|40404.8|26
1618342800000|2021-04-13 19:40:00|40434.8|40414.8|40451.8|40431.8|40454.3|40434.3|40430.9|40410.9|23
1618343100000|2021-04-13 19:45:00|40454.3|40434.3|40449.3|40429.3|40454.3|40434.3|40442.9|40422.9|35
1618343400000|2021-04-13 19:50:00|40449.8|40429.8|40439.8|40419.8|40449.8|40429.8|40432.3|40412.3|24
1618343700000|2021-04-13 19:55:00|40437.9|40417.9|40436.8|40416.8|40449.8|40429.8|40434.8|40414.8|61
1618344000000|2021-04-13 20:00:00|40434.8|40414.8|40439.9|40419.9|40441.8|40421.8|40434.8|40414.8|16
1618344300000|2021-04-13 20:05:00|40441.8|40421.8|40446.8|40426.8|40446.8|40426.8|40439.9|40419.9|19
1618344600000|2021-04-13 20:10:00|40448.8|40428.8|40444.9|40424.9|40449.3|40429.3|40444.3|40424.3|52
1618344900000|2021-04-13 20:15:00|40442.4|40422.4|40439.9|40419.9|40442.4|40422.4|40439.9|40419.9|14
1618345200000|2021-04-13 20:20:00|40440.4|40420.4|40444.9|40424.9|40445.4|40425.4|40439.9|40419.9|6
1618345500000|2021-04-13 20:25:00|40445.4|40425.4|40445.4|40425.4|40449.9|40429.9|40444.9|40424.9|19
1618345800000|2021-04-13 20:30:00|40447.9|40427.9|40449.9|40429.9|40454.4|40434.4|40442.9|40422.9|24
1618346100000|2021-04-13 20:35:00|40447.9|40427.9|40443.4|40423.4|40447.9|40427.9|40440.9|40420.9|10
1618346400000|2021-04-13 20:40:00|40442.9|40422.9|40444.4|40424.4|40444.9|40424.9|40439.9|40419.9|14
1618346700000|2021-04-13 20:45:00|40442.9|40422.9|40439.9|40419.9|40444.9|40424.9|40439.9|40419.9|20
1618347000000|2021-04-13 20:50:00|40437.4|40417.4|40447.9|40427.9|40447.9|40427.9|40434.9|40414.9|28
1618347300000|2021-04-13 20:55:00|40448.4|40428.4|40455.4|40435.4|40455.4|40435.4|40448.4|40428.4|25
1618351200000|2021-04-13 22:00:00|40400.9|40380.9|40471.9|40451.9|40487.5|40467.5|40400.9|40380.9|52
1618351500000|2021-04-13 22:05:00|40469.4|40449.4|40445|40425|40470|40450|40442.5|40422.5|30
1618351800000|2021-04-13 22:10:00|40443|40423|40450|40430|40452.5|40432.5|40443|40423|15
1618352100000|2021-04-13 22:15:00|40451|40431|40447|40427|40465|40445|40447|40427|29
1618352400000|2021-04-13 22:20:00|40450|40430|40442.5|40422.5|40450|40430|40442|40422|22
1618352700000|2021-04-13 22:25:00|40445|40425|40442.5|40422.5|40447.5|40427.5|40440|40420|9
1618353000000|2021-04-13 22:30:00|40444.5|40424.5|40440|40420|40445|40425|40437|40417|30
1618353300000|2021-04-13 22:35:00|40442.5|40422.5|40437|40417|40442.5|40422.5|40437|40417|14
1618353600000|2021-04-13 22:40:00|40435|40415|40442.5|40422.5|40442.5|40422.5|40435|40415|19
1618353900000|2021-04-13 22:45:00|40443|40423|40440|40420|40445|40425|40437|40417|9
1618354200000|2021-04-13 22:50:00|40437|40417|40440|40420|40445|40425|40437|40417|10
1618354500000|2021-04-13 22:55:00|40439.5|40419.5|40440|40420|40445|40425|40437.5|40417.5|11
1618354800000|2021-04-13 23:00:00|40437|40417|40439.5|40419.5|40445|40425|40435|40415|11
1618355100000|2021-04-13 23:05:00|40437.5|40417.5|40447.5|40427.5|40447.5|40427.5|40435|40415|21
1618355400000|2021-04-13 23:10:00|40445|40425|40444.5|40424.5|40450|40430|40444.5|40424.5|14
1618355700000|2021-04-13 23:15:00|40445|40425|40445|40425|40447.5|40427.5|40439.5|40419.5|19
1618356000000|2021-04-13 23:20:00|40444.5|40424.5|40440|40420|40445|40425|40440|40420|12
1618356300000|2021-04-13 23:25:00|40442.5|40422.5|40442|40422|40445|40425|40440|40420|3
1618356600000|2021-04-13 23:30:00|40440|40420|40460|40440|40473.1|40453.1|40440|40420|43
1618356900000|2021-04-13 23:35:00|40462|40442|40472|40452|40472|40452|40460|40440|33
1618357200000|2021-04-13 23:40:00|40474|40454|40477.5|40457.5|40480|40460|40472|40452|29
1618357500000|2021-04-13 23:45:00|40480|40460|40467.5|40447.5|40480|40460|40463.1|40443.1|31
1618357800000|2021-04-13 23:50:00|40470|40450|40484.5|40464.5|40485.1|40465.1|40470|40450|32
1618358100000|2021-04-13 23:55:00|40483.1|40463.1|40462.6|40442.6|40485.1|40465.1|40462.6|40442.6|23
1618358400000|2021-04-14 00:00:00|40465.1|40445.1|40455.1|40435.1|40467.6|40447.6|40430.1|40410.1|95
1618358700000|2021-04-14 00:05:00|40452.6|40432.6|40470.1|40450.1|40470.1|40450.1|40450.1|40430.1|33
1618359000000|2021-04-14 00:10:00|40469.6|40449.6|40478.1|40458.1|40482.6|40462.6|40464.6|40444.6|40
1618359300000|2021-04-14 00:15:00|40477.6|40457.6|40455.1|40435.1|40478.1|40458.1|40455.1|40435.1|40
1618359600000|2021-04-14 00:20:00|40452.1|40432.1|40458.1|40438.1|40458.1|40438.1|40441.1|40421.1|28
1618359900000|2021-04-14 00:25:00|40457.6|40437.6|40460.1|40440.1|40462.6|40442.6|40452.6|40432.6|31
1618360200000|2021-04-14 00:30:00|40459.6|40439.6|40465.1|40445.1|40470.1|40450.1|40459.1|40439.1|24
1618360500000|2021-04-14 00:35:00|40464.6|40444.6|40467.1|40447.1|40467.6|40447.6|40457.6|40437.6|23
1618360800000|2021-04-14 00:40:00|40467.6|40447.6|40470.1|40450.1|40475.1|40455.1|40465.1|40445.1|22
1618361100000|2021-04-14 00:45:00|40472.1|40452.1|40482.1|40462.1|40490.1|40470.1|40472.1|40452.1|44
1618361400000|2021-04-14 00:50:00|40482.6|40462.6|40472.6|40452.6|40487.6|40467.6|40472.6|40452.6|48
1618361700000|2021-04-14 00:55:00|40467.1|40447.1|40461.6|40441.6|40467.1|40447.1|40452.1|40432.1|55
1618362000000|2021-04-14 01:00:00|40459.6|40439.6|40474.6|40454.6|40489.6|40469.6|40450.1|40430.1|225
1618362300000|2021-04-14 01:05:00|40474.1|40454.1|40507.1|40487.1|40507.1|40487.1|40467.1|40447.1|102
1618362600000|2021-04-14 01:10:00|40507.6|40487.6|40500.1|40480.1|40512.6|40492.6|40487.6|40467.6|106
1618362900000|2021-04-14 01:15:00|40499.6|40479.6|40575.1|40555.1|40578.1|40558.1|40495.1|40475.1|308
1618363200000|2021-04-14 01:20:00|40575.6|40555.6|40532.1|40512.1|40580.6|40560.6|40532.1|40512.1|180
1618363500000|2021-04-14 01:25:00|40530.1|40510.1|40530.1|40510.1|40559.1|40539.1|40527.6|40507.6|122
1618363800000|2021-04-14 01:30:00|40525.6|40505.6|40515.1|40495.1|40530.1|40510.1|40507.1|40487.1|172
1618364100000|2021-04-14 01:35:00|40512.6|40492.6|40514.6|40494.6|40535.1|40515.1|40500.1|40480.1|137
1618364400000|2021-04-14 01:40:00|40515.1|40495.1|40542.1|40522.1|40547.1|40527.1|40514.6|40494.6|85
1618364700000|2021-04-14 01:45:00|40544.6|40524.6|40578.2|40558.2|40588.2|40568.2|40544.6|40524.6|145
1618365000000|2021-04-14 01:50:00|40580.2|40560.2|40587.7|40567.7|40600.7|40580.7|40570.2|40550.2|176
1618365300000|2021-04-14 01:55:00|40585.7|40565.7|40532.1|40512.1|40585.7|40565.7|40530.2|40510.2|172
1618365600000|2021-04-14 02:00:00|40530.2|40510.2|40470.2|40450.2|40540.7|40520.7|40468.7|40448.7|270
1618365900000|2021-04-14 02:05:00|40469.7|40449.7|40465.2|40445.2|40484.1|40464.1|40450.2|40430.2|169
1618366200000|2021-04-14 02:10:00|40460.7|40440.7|40462.7|40442.7|40470.2|40450.2|40440.2|40420.2|183
1618366500000|2021-04-14 02:15:00|40460.2|40440.2|40475.7|40455.7|40476.2|40456.2|40443.2|40423.2|68
1618366800000|2021-04-14 02:20:00|40476.2|40456.2|40468.2|40448.2|40480.2|40460.2|40465.7|40445.7|31
1618367100000|2021-04-14 02:25:00|40467.7|40447.7|40470.2|40450.2|40480.2|40460.2|40467.2|40447.2|36
1618367400000|2021-04-14 02:30:00|40469.7|40449.7|40490.2|40470.2|40510.7|40490.7|40467.2|40447.2|181
1618367700000|2021-04-14 02:35:00|40495.2|40475.2|40465.7|40445.7|40511.2|40491.2|40463.2|40443.2|167
1618368000000|2021-04-14 02:40:00|40463.2|40443.2|40405.7|40385.7|40475.2|40455.2|40400.2|40380.2|316
1618368300000|2021-04-14 02:45:00|40408.2|40388.2|40420.2|40400.2|40435.2|40415.2|40402.2|40382.2|198
1618368600000|2021-04-14 02:50:00|40418.2|40398.2|40430.2|40410.2|40445.2|40425.2|40418.2|40398.2|148
1618368900000|2021-04-14 02:55:00|40429.7|40409.7|40450.2|40430.2|40455.2|40435.2|40420.2|40400.2|107
1618369200000|2021-04-14 03:00:00|40449.7|40429.7|40410.2|40390.2|40450.7|40430.7|40408.2|40388.2|112
1618369500000|2021-04-14 03:05:00|40405.7|40385.7|40389.7|40369.7|40414.7|40394.7|40373.2|40353.2|228
1618369800000|2021-04-14 03:10:00|40390.2|40370.2|40375.2|40355.2|40390.2|40370.2|40365.2|40345.2|137
1618370100000|2021-04-14 03:15:00|40370.7|40350.7|40405.2|40385.2|40405.2|40385.2|40360.2|40340.2|145
1618370400000|2021-04-14 03:20:00|40405.7|40385.7|40410.2|40390.2|40420.7|40400.7|40390.7|40370.7|109
1618370700000|2021-04-14 03:25:00|40410.7|40390.7|40400.7|40380.7|40425.7|40405.7|40400.2|40380.2|91
1618371000000|2021-04-14 03:30:00|40403.2|40383.2|40405.2|40385.2|40405.2|40385.2|40393.3|40373.3|28
1618371300000|2021-04-14 03:35:00|40403.3|40383.3|40398.3|40378.3|40405.2|40385.2|40385.8|40365.8|23
1618371600000|2021-04-14 03:40:00|40403.3|40383.3|40390.8|40370.8|40405.2|40385.2|40390.3|40370.3|36
1618371900000|2021-04-14 03:45:00|40393.3|40373.3|40380.3|40360.3|40395.3|40375.3|40375.3|40355.3|35
1618372200000|2021-04-14 03:50:00|40378.3|40358.3|40388.3|40368.3|40388.3|40368.3|40375.3|40355.3|23
1618372500000|2021-04-14 03:55:00|40390.3|40370.3|40395.3|40375.3|40398.3|40378.3|40390.3|40370.3|33
1618372800000|2021-04-14 04:00:00|40394.8|40374.8|40393.3|40373.3|40395.3|40375.3|40390.3|40370.3|20
1618373100000|2021-04-14 04:05:00|40390.8|40370.8|40403.3|40383.3|40403.3|40383.3|40390.3|40370.3|30
1618373400000|2021-04-14 04:10:00|40405.3|40385.3|40410.3|40390.3|40411.3|40391.3|40405.3|40385.3|23
1618373700000|2021-04-14 04:15:00|40408.3|40388.3|40425.3|40405.3|40430.3|40410.3|40405.3|40385.3|29
1618374000000|2021-04-14 04:20:00|40420.8|40400.8|40412.8|40392.8|40423.3|40403.3|40412.8|40392.8|27
1618374300000|2021-04-14 04:25:00|40413.3|40393.3|40410.3|40390.3|40415.3|40395.3|40405.3|40385.3|28
1618374600000|2021-04-14 04:30:00|40405.3|40385.3|40410.3|40390.3|40410.3|40390.3|40403.3|40383.3|11
1618374900000|2021-04-14 04:35:00|40408.3|40388.3|40408.3|40388.3|40410.3|40390.3|40400.3|40380.3|43
1618375200000|2021-04-14 04:40:00|40410.3|40390.3|40404.3|40384.3|40410.3|40390.3|40403.3|40383.3|27
1618375500000|2021-04-14 04:45:00|40402.3|40382.3|40385.3|40365.3|40402.3|40382.3|40384.8|40364.8|63
1618375800000|2021-04-14 04:50:00|40387.8|40367.8|40395.3|40375.3|40399.3|40379.3|40371.3|40351.3|55
1618376100000|2021-04-14 04:55:00|40399.8|40379.8|40390.3|40370.3|40400.3|40380.3|40383.3|40363.3|57
1618376400000|2021-04-14 05:00:00|40385.8|40365.8|40389.8|40369.8|40400.3|40380.3|40380.8|40360.8|73
1618376700000|2021-04-14 05:05:00|40387.3|40367.3|40410.3|40390.3|40410.3|40390.3|40380.3|40360.3|68
1618377000000|2021-04-14 05:10:00|40412.8|40392.8|40420.3|40400.3|40432.3|40412.3|40412.8|40392.8|73
1618377300000|2021-04-14 05:15:00|40415.3|40395.3|40390.3|40370.3|40415.3|40395.3|40380.3|40360.3|57
1618377600000|2021-04-14 05:20:00|40394.8|40374.8|40412.8|40392.8|40412.8|40392.8|40392.8|40372.8|38
1618377900000|2021-04-14 05:25:00|40414.8|40394.8|40420.3|40400.3|40435.3|40415.3|40410.3|40390.3|58
1618378200000|2021-04-14 05:30:00|40417.8|40397.8|40405.3|40385.3|40442.8|40422.8|40385.8|40365.8|183
1618378500000|2021-04-14 05:35:00|40405.9|40385.9|40410.4|40390.4|40449.8|40429.8|40400.9|40380.9|180
1618378800000|2021-04-14 05:40:00|40407.9|40387.9|40413.4|40393.4|40430.4|40410.4|40397.3|40377.3|99
1618379100000|2021-04-14 05:45:00|40415.4|40395.4|40430.9|40410.9|40434.9|40414.9|40410.4|40390.4|76
1618379400000|2021-04-14 05:50:00|40430.4|40410.4|40402.9|40382.9|40432.4|40412.4|40388.4|40368.4|110
1618379700000|2021-04-14 05:55:00|40402.4|40382.4|40415.9|40395.9|40425.4|40405.4|40400.4|40380.4|71
1618380000000|2021-04-14 06:00:00|40415.4|40395.4|40405.4|40385.4|40450.9|40430.9|40405.4|40385.4|196
1618380300000|2021-04-14 06:05:00|40405.9|40385.9|40422.9|40402.9|40427.9|40407.9|40405.9|40385.9|51
1618380600000|2021-04-14 06:10:00|40420.9|40400.9|40433.4|40413.4|40443.4|40423.4|40420.4|40400.4|87
1618380900000|2021-04-14 06:15:00|40435.4|40415.4|40505.4|40485.4|40505.4|40485.4|40433.4|40413.4|134
1618381200000|2021-04-14 06:20:00|40502.9|40482.9|40443.4|40423.4|40505.4|40485.4|40433.4|40413.4|206
1618381500000|2021-04-14 06:25:00|40440.9|40420.9|40472.9|40452.9|40483.9|40463.9|40440.9|40420.9|86
1618381800000|2021-04-14 06:30:00|40470.9|40450.9|40490.4|40470.4|40505.9|40485.9|40469.9|40449.9|114
1618382100000|2021-04-14 06:35:00|40487.9|40467.9|40505.4|40485.4|40530.4|40510.4|40482.9|40462.9|167
1618382400000|2021-04-14 06:40:00|40507.9|40487.9|40485.4|40465.4|40515.9|40495.9|40480.9|40460.9|62
1618382700000|2021-04-14 06:45:00|40485.9|40465.9|40485.4|40465.4|40516.4|40496.4|40480.4|40460.4|87
1618383000000|2021-04-14 06:50:00|40487.4|40467.4|40480.4|40460.4|40505.9|40485.9|40479.9|40459.9|97
1618383300000|2021-04-14 06:55:00|40480.9|40460.9|40550.9|40530.9|40550.9|40530.9|40477.9|40457.9|227
1618383600000|2021-04-14 07:00:00|40555.4|40535.4|40587.4|40567.4|40601.4|40581.4|40538.4|40518.4|281
1618383900000|2021-04-14 07:05:00|40586.9|40566.9|40609.9|40589.9|40626.4|40606.4|40560.9|40540.9|340
1618384200000|2021-04-14 07:10:00|40610.9|40590.9|40600.9|40580.9|40617.9|40597.9|40581.9|40561.9|114
1618384500000|2021-04-14 07:15:00|40600.4|40580.4|40597.9|40577.9|40625.4|40605.4|40590.4|40570.4|57
1618384800000|2021-04-14 07:20:00|40595.9|40575.9|40595.4|40575.4|40609.9|40589.9|40572.4|40552.4|71
1618385100000|2021-04-14 07:25:00|40594.9|40574.9|40620.4|40600.4|40630.4|40610.4|40594.9|40574.9|73
1618385400000|2021-04-14 07:30:00|40619.9|40599.9|40701|40681|40705.5|40685.5|40610.4|40590.4|251
1618385700000|2021-04-14 07:35:00|40703|40683|40696|40676|40716|40696|40690|40670|178
1618386000000|2021-04-14 07:40:00|40698.5|40678.5|40743|40723|40753.5|40733.5|40698.5|40678.5|190
1618386300000|2021-04-14 07:45:00|40743.5|40723.5|40785|40765|40799.5|40779.5|40743.5|40723.5|232
1618386600000|2021-04-14 07:50:00|40780.5|40760.5|40755.5|40735.5|40793.5|40773.5|40755.5|40735.5|147
1618386900000|2021-04-14 07:55:00|40756|40736|40780.5|40760.5|40798|40778|40756|40736|93
1618387200000|2021-04-14 08:00:00|40778.5|40758.5|40843.5|40823.5|40843.5|40823.5|40763|40743|309
1618387500000|2021-04-14 08:05:00|40845.5|40825.5|40880.5|40860.5|40886.5|40866.5|40843.5|40823.5|374
1618387800000|2021-04-14 08:10:00|40878.5|40858.5|40875.5|40855.5|40883.5|40863.5|40870.5|40850.5|128
1618388100000|2021-04-14 08:15:00|40878.5|40858.5|40818.5|40798.5|40880.5|40860.5|40818.5|40798.5|277
1618388400000|2021-04-14 08:20:00|40823.5|40803.5|40832.5|40812.5|40853|40833|40823.5|40803.5|155
1618388700000|2021-04-14 08:25:00|40831|40811|40834|40814|40836.5|40816.5|40813|40793|120
1618389000000|2021-04-14 08:30:00|40836|40816|40880|40860|40891|40871|40835.5|40815.5|280
1618389300000|2021-04-14 08:35:00|40878|40858|40910.5|40890.5|40912.5|40892.5|40875|40855|172
1618389600000|2021-04-14 08:40:00|40911|40891|40938|40918|40941|40921|40911|40891|305
1618389900000|2021-04-14 08:45:00|40935.5|40915.5|40925.5|40905.5|40940.5|40920.5|40915|40895|130
1618390200000|2021-04-14 08:50:00|40927.5|40907.5|40956|40936|40958.5|40938.5|40927.5|40907.5|157
1618390500000|2021-04-14 08:55:00|40958.5|40938.5|40911|40891|40960.5|40940.5|40911|40891|206
1618390800000|2021-04-14 09:00:00|40913.5|40893.5|40896|40876|40913.5|40893.5|40890.5|40870.5|138
1618391100000|2021-04-14 09:05:00|40895.5|40875.5|40908.5|40888.5|40913.5|40893.5|40890.5|40870.5|112
1618391400000|2021-04-14 09:10:00|40908|40888|40855.5|40835.5|40911|40891|40851|40831|137
1618391700000|2021-04-14 09:15:00|40858|40838|40841|40821|40865.5|40845.5|40841|40821|142
1618392000000|2021-04-14 09:20:00|40843.5|40823.5|40865.5|40845.5|40890|40870|40843.5|40823.5|110
1618392300000|2021-04-14 09:25:00|40863.5|40843.5|40881.1|40861.1|40885.6|40865.6|40852.5|40832.5|145
1618392600000|2021-04-14 09:30:00|40881.5|40861.5|40908.1|40888.1|40931.6|40911.6|40880.6|40860.6|266
1618392900000|2021-04-14 09:35:00|40906.1|40886.1|40868.6|40848.6|40906.1|40886.1|40863.1|40843.1|358
1618393200000|2021-04-14 09:40:00|40870.6|40850.6|40855.6|40835.6|40871.1|40851.1|40852.6|40832.6|65
1618393500000|2021-04-14 09:45:00|40856.1|40836.1|40866.1|40846.1|40875.6|40855.6|40853.1|40833.1|76
1618393800000|2021-04-14 09:50:00|40868.6|40848.6|40868.6|40848.6|40883.6|40863.6|40856.1|40836.1|212
1618394100000|2021-04-14 09:55:00|40865.1|40845.1|40866.1|40846.1|40866.1|40846.1|40846.1|40826.1|65
1618394400000|2021-04-14 10:00:00|40863.6|40843.6|40883.6|40863.6|40893.6|40873.6|40850.6|40830.6|111
1618394700000|2021-04-14 10:05:00|40886.1|40866.1|40866.1|40846.1|40893.6|40873.6|40860.6|40840.6|89
1618395000000|2021-04-14 10:10:00|40865.6|40845.6|40888.6|40868.6|40901.1|40881.1|40863.6|40843.6|174
1618395300000|2021-04-14 10:15:00|40889.1|40869.1|40913.6|40893.6|40916.1|40896.1|40889.1|40869.1|87
1618395600000|2021-04-14 10:20:00|40915.6|40895.6|40915.6|40895.6|40923.6|40903.6|40911.1|40891.1|62
1618395900000|2021-04-14 10:25:00|40916.1|40896.1|40903.6|40883.6|40931.1|40911.1|40903.6|40883.6|111
1618396200000|2021-04-14 10:30:00|40905.6|40885.6|40908.6|40888.6|40918.6|40898.6|40891.1|40871.1|87
1618396500000|2021-04-14 10:35:00|40908.1|40888.1|40910.6|40890.6|40915.6|40895.6|40903.1|40883.1|65
1618396800000|2021-04-14 10:40:00|40913.1|40893.1|40900.6|40880.6|40923.6|40903.6|40898.6|40878.6|61
1618397100000|2021-04-14 10:45:00|40900.1|40880.1|40908.6|40888.6|40912.6|40892.6|40897.6|40877.6|50
1618397400000|2021-04-14 10:50:00|40908.1|40888.1|40910.1|40890.1|40913.1|40893.1|40898.6|40878.6|49
1618397700000|2021-04-14 10:55:00|40905.6|40885.6|40893.6|40873.6|40906.1|40886.1|40886.1|40866.1|366
1618398000000|2021-04-14 11:00:00|40896.1|40876.1|40898.6|40878.6|40913.6|40893.6|40893.1|40873.1|116
1618398300000|2021-04-14 11:05:00|40896.6|40876.6|40895.6|40875.6|40925.1|40905.1|40890.6|40870.6|266
1618398600000|2021-04-14 11:10:00|40896.1|40876.1|40912.6|40892.6|40924.7|40904.7|40893.6|40873.6|79
1618398900000|2021-04-14 11:15:00|40908.6|40888.6|40938.6|40918.6|40940.6|40920.6|40898.6|40878.6|255
1618399200000|2021-04-14 11:20:00|40940.6|40920.6|40926.1|40906.1|40956.1|40936.1|40926.1|40906.1|172
1618399500000|2021-04-14 11:25:00|40930.2|40910.2|40898.7|40878.7|40931.1|40911.1|40898.2|40878.2|111
1618399800000|2021-04-14 11:30:00|40901.2|40881.2|40886.2|40866.2|40925.7|40905.7|40872.7|40852.7|314
1618400100000|2021-04-14 11:35:00|40890.2|40870.2|40880.7|40860.7|40907.7|40887.7|40880.7|40860.7|127
1618400400000|2021-04-14 11:40:00|40878.7|40858.7|40917.7|40897.7|40933.2|40913.2|40878.7|40858.7|162
1618400700000|2021-04-14 11:45:00|40918.2|40898.2|40933.7|40913.7|40933.7|40913.7|40910.7|40890.7|82
1618401000000|2021-04-14 11:50:00|40935.7|40915.7|40945.7|40925.7|40951.2|40931.2|40930.7|40910.7|68
1618401300000|2021-04-14 11:55:00|40943.7|40923.7|40960.2|40940.2|40963.2|40943.2|40943.2|40923.2|141
1618401600000|2021-04-14 12:00:00|40960.7|40940.7|40963.7|40943.7|40981.7|40961.7|40957.7|40937.7|305
1618401900000|2021-04-14 12:05:00|40968.7|40948.7|40975.2|40955.2|40983.7|40963.7|40968.7|40948.7|230
1618402200000|2021-04-14 12:10:00|40974.7|40954.7|40983.7|40963.7|40986.2|40966.2|40953.7|40933.7|879
1618402500000|2021-04-14 12:15:00|40985.7|40965.7|40945.7|40925.7|40986.2|40966.2|40942.7|40922.7|233
1618402800000|2021-04-14 12:20:00|40943.7|40923.7|40965.7|40945.7|40970.7|40950.7|40942.7|40922.7|226
1618403100000|2021-04-14 12:25:00|40963.7|40943.7|40988.7|40968.7|40993.7|40973.7|40961.7|40941.7|422
1618403400000|2021-04-14 12:30:00|40988.2|40968.2|41000.7|40980.7|41013.2|40993.2|40983.7|40963.7|442
1618403700000|2021-04-14 12:35:00|41003.7|40983.7|40986.7|40966.7|41008.7|40988.7|40981.7|40961.7|798
1618404000000|2021-04-14 12:40:00|40988.7|40968.7|41008.7|40988.7|41016.7|40996.7|40984.7|40964.7|457
1618404300000|2021-04-14 12:45:00|41009.2|40989.2|40966.7|40946.7|41014.7|40994.7|40961.7|40941.7|365
1618404600000|2021-04-14 12:50:00|40966.2|40946.2|40909.7|40889.7|40966.2|40946.2|40904.7|40884.7|419
1618404900000|2021-04-14 12:55:00|40911.7|40891.7|40936.7|40916.7|40953.7|40933.7|40891.7|40871.7|398
1618405200000|2021-04-14 13:00:00|40936.2|40916.2|40934.7|40914.7|40969.7|40949.7|40899.2|40879.2|1469
1618405500000|2021-04-14 13:05:00|40934.2|40914.2|40939.2|40919.2|40966.7|40946.7|40929.2|40909.2|760
1618405800000|2021-04-14 13:10:00|40941.7|40921.7|40909.7|40889.7|40954.2|40934.2|40869.7|40849.7|772
1618406100000|2021-04-14 13:15:00|40910.2|40890.2|40851.7|40831.7|40947.2|40927.2|40848.7|40828.7|787
1618406400000|2021-04-14 13:20:00|40849.2|40829.2|40860.2|40840.2|40863.7|40843.7|40814.2|40794.2|645
1618406700000|2021-04-14 13:25:00|40860.7|40840.7|40867.2|40847.2|40889.2|40869.2|40837.2|40817.2|418
1618407000000|2021-04-14 13:30:00|40864.7|40844.7|40939.7|40919.7|40941.7|40921.7|40859.7|40839.7|864
1618407300000|2021-04-14 13:35:00|40936.7|40916.7|40984.7|40964.7|41002.2|40982.2|40936.7|40916.7|505
1618407600000|2021-04-14 13:40:00|40985.2|40965.2|40938.8|40918.8|41004.7|40984.7|40931.3|40911.3|511
1618407900000|2021-04-14 13:45:00|40939.3|40919.3|40977.2|40957.2|40984.3|40964.3|40932.7|40912.7|381
1618408200000|2021-04-14 13:50:00|40977.7|40957.7|40964.8|40944.8|40991.8|40971.8|40946.8|40926.8|300
1618408500000|2021-04-14 13:55:00|40964.3|40944.3|40986.8|40966.8|40996.8|40976.8|40964.3|40944.3|375
1618408800000|2021-04-14 14:00:00|40988.8|40968.8|40966.8|40946.8|40989.8|40969.8|40944.8|40924.8|313
1618409100000|2021-04-14 14:05:00|40964.8|40944.8|40971.8|40951.8|40994.8|40974.8|40964.8|40944.8|263
1618409400000|2021-04-14 14:10:00|40973.8|40953.8|40951.8|40931.8|40973.8|40953.8|40922.3|40902.3|319
1618409700000|2021-04-14 14:15:00|40949.8|40929.8|40981.8|40961.8|40984.8|40964.8|40949.8|40929.8|294
1618410000000|2021-04-14 14:20:00|40983.8|40963.8|41023.8|41003.8|41026.8|41006.8|40974.8|40954.8|414
1618410300000|2021-04-14 14:25:00|41021.8|41001.8|41056.3|41036.3|41076.8|41056.8|41021.8|41001.8|794
1618410600000|2021-04-14 14:30:00|41059.3|41039.3|41171.8|41151.8|41186.8|41166.8|41059.3|41039.3|1111
1618410900000|2021-04-14 14:35:00|41174.3|41154.3|41199.3|41179.3|41212.3|41192.3|41164.8|41144.8|705
1618411200000|2021-04-14 14:40:00|41199.8|41179.8|41196.8|41176.8|41221.8|41201.8|41184.3|41164.3|1060
1618411500000|2021-04-14 14:45:00|41194.8|41174.8|41231.8|41211.8|41236.8|41216.8|41186.8|41166.8|565
1618411800000|2021-04-14 14:50:00|41232.3|41212.3|41244.8|41224.8|41245.3|41225.3|41206.8|41186.8|485
1618412100000|2021-04-14 14:55:00|41244.3|41224.3|41218.8|41198.8|41244.8|41224.8|41206.8|41186.8|395
1618412400000|2021-04-14 15:00:00|41215.8|41195.8|41219.3|41199.3|41241.8|41221.8|41214.3|41194.3|320
1618412700000|2021-04-14 15:05:00|41219.8|41199.8|41214.3|41194.3|41229.8|41209.8|41186.8|41166.8|380
1618413000000|2021-04-14 15:10:00|41214.8|41194.8|41214.3|41194.3|41224.3|41204.3|41198.8|41178.8|297
1618413300000|2021-04-14 15:15:00|41213.8|41193.8|41228.8|41208.8|41244.8|41224.8|41213.8|41193.8|262
1618413600000|2021-04-14 15:20:00|41226.8|41206.8|41209.8|41189.8|41236.8|41216.8|41208.8|41188.8|231
1618413900000|2021-04-14 15:25:00|41209.3|41189.3|41211.8|41191.8|41231.8|41211.8|41200.9|41180.9|232
1618414200000|2021-04-14 15:30:00|41213.9|41193.9|41244.8|41224.8|41249.3|41229.3|41213.9|41193.9|260
1618414500000|2021-04-14 15:35:00|41244.3|41224.3|41251.8|41231.8|41258.9|41238.9|41238.4|41218.4|458
1618414800000|2021-04-14 15:40:00|41252.3|41232.3|41228.9|41208.9|41259.8|41239.8|41228.9|41208.9|345
1618415100000|2021-04-14 15:45:00|41229.4|41209.4|41252.8|41232.8|41255.3|41235.3|41214.8|41194.8|960
1618415400000|2021-04-14 15:50:00|41250.3|41230.3|41287.3|41267.3|41297.8|41277.8|41250.3|41230.3|686
1618415700000|2021-04-14 15:55:00|41284.8|41264.8|41324.8|41304.8|41329.3|41309.3|41284.8|41264.8|970
1618416000000|2021-04-14 16:00:00|41322.8|41302.8|41345.8|41325.8|41345.8|41325.8|41320.8|41300.8|379
1618416300000|2021-04-14 16:05:00|41345.3|41325.3|41333.3|41313.3|41354.8|41334.8|41326.3|41306.3|1164
1618416600000|2021-04-14 16:10:00|41333.7|41313.7|41328.3|41308.3|41343.3|41323.3|41323.8|41303.8|564
1618416900000|2021-04-14 16:15:00|41328.8|41308.8|41326.7|41306.7|41335.8|41315.8|41311.3|41291.3|453
1618417200000|2021-04-14 16:20:00|41328.8|41308.8|41302.8|41282.8|41331.7|41311.7|41300.3|41280.3|559
1618417500000|2021-04-14 16:25:00|41299.8|41279.8|41313.8|41293.8|41318.8|41298.8|41297.8|41277.8|395
1618417800000|2021-04-14 16:30:00|41313.3|41293.3|41286.8|41266.8|41326.3|41306.3|41277.8|41257.8|405
1618418100000|2021-04-14 16:35:00|41289.8|41269.8|41277.8|41257.8|41294.8|41274.8|41273.8|41253.8|319
1618418400000|2021-04-14 16:40:00|41276.8|41256.8|41292.8|41272.8|41302.8|41282.8|41272.8|41252.8|437
1618418700000|2021-04-14 16:45:00|41295.3|41275.3|41301.8|41281.8|41301.8|41281.8|41287.3|41267.3|573
1618419000000|2021-04-14 16:50:00|41303.8|41283.8|41324.8|41304.8|41329.3|41309.3|41301.8|41281.8|522
1618419300000|2021-04-14 16:55:00|41322.3|41302.3|41346.8|41326.8|41354.8|41334.8|41289.8|41269.8|2528
1618419600000|2021-04-14 17:00:00|41344.8|41324.8|41303.9|41283.9|41348.9|41328.9|41303.9|41283.9|544
1618419900000|2021-04-14 17:05:00|41303.4|41283.4|41310.3|41290.3|41312.8|41292.8|41289.8|41269.8|343
1618420200000|2021-04-14 17:10:00|41309.8|41289.8|41339.3|41319.3|41339.3|41319.3|41307.8|41287.8|89
1618420500000|2021-04-14 17:15:00|41336.8|41316.8|41346.9|41326.9|41354.8|41334.8|41336.8|41316.8|94
1618420800000|2021-04-14 17:20:00|41349.4|41329.4|41361.9|41341.9|41366.4|41346.4|41346.9|41326.9|255
1618421100000|2021-04-14 17:25:00|41359.8|41339.8|41359.8|41339.8|41364.4|41344.4|41350.3|41330.3|137
1618421400000|2021-04-14 17:30:00|41361.9|41341.9|41372.8|41352.8|41374.8|41354.8|41354.8|41334.8|166
1618421700000|2021-04-14 17:35:00|41372.3|41352.3|41372.8|41352.8|41382.8|41362.8|41369.8|41349.8|169
1618422000000|2021-04-14 17:40:00|41374.8|41354.8|41354.9|41334.9|41374.8|41354.8|41354.8|41334.8|87
1618422300000|2021-04-14 17:45:00|41355.3|41335.3|41327.8|41307.8|41364.9|41344.9|41327.8|41307.8|153
1618422600000|2021-04-14 17:50:00|41327.4|41307.4|41317.8|41297.8|41335.8|41315.8|41307.8|41287.8|128
1618422900000|2021-04-14 17:55:00|41318.3|41298.3|41267.8|41247.8|41319.9|41299.9|41241.9|41221.9|235
1618423200000|2021-04-14 18:00:00|41267.4|41247.4|41243.9|41223.9|41267.8|41247.8|41228.9|41208.9|167
1618423500000|2021-04-14 18:05:00|41241.9|41221.9|41188.9|41168.9|41243.9|41223.9|41179.4|41159.4|181
1618423800000|2021-04-14 18:10:00|41189.4|41169.4|41218.9|41198.9|41224.4|41204.4|41184.4|41164.4|171
1618424100000|2021-04-14 18:15:00|41213.9|41193.9|41196.9|41176.9|41218.9|41198.9|41188.9|41168.9|156
1618424400000|2021-04-14 18:20:00|41197.4|41177.4|41209.4|41189.4|41214.9|41194.9|41196.4|41176.4|87
1618424700000|2021-04-14 18:25:00|41209.9|41189.9|41214.4|41194.4|41223.9|41203.9|41208.9|41188.9|87
1618425000000|2021-04-14 18:30:00|41212.4|41192.4|41186.4|41166.4|41214.4|41194.4|41184.4|41164.4|108
1618425300000|2021-04-14 18:35:00|41188.4|41168.4|41198.9|41178.9|41206.9|41186.9|41186.9|41166.9|58
1618425600000|2021-04-14 18:40:00|41203.4|41183.4|41193.9|41173.9|41208.9|41188.9|41193.9|41173.9|51
1618425900000|2021-04-14 18:45:00|41195.9|41175.9|41143.9|41123.9|41198.9|41178.9|41143.9|41123.9|110
1618426200000|2021-04-14 18:50:00|41141.9|41121.9|41141.9|41121.9|41144.9|41124.9|41131.9|41111.9|113
1618426500000|2021-04-14 18:55:00|41139.9|41119.9|41133.9|41113.9|41153.9|41133.9|41128.9|41108.9|75
1618426800000|2021-04-14 19:00:00|41134.4|41114.4|41134.4|41114.4|41134.4|41114.4|41104.4|41084.4|148
1618427100000|2021-04-14 19:05:00|41133.9|41113.9|41116.9|41096.9|41136.9|41116.9|41113.9|41093.9|81
1618427400000|2021-04-14 19:10:00|41119.4|41099.4|41141.4|41121.4|41144.4|41124.4|41109.4|41089.4|94
1618427700000|2021-04-14 19:15:00|41138.9|41118.9|41136.9|41116.9|41143.9|41123.9|41131.9|41111.9|69
1618428000000|2021-04-14 19:20:00|41134.4|41114.4|41149.4|41129.4|41153.5|41133.5|41126|41106|63
1618428300000|2021-04-14 19:25:00|41151.9|41131.9|41149|41129|41154|41134|41144|41124|30
1618428600000|2021-04-14 19:30:00|41151|41131|41149|41129|41154|41134|41139|41119|83
1618428900000|2021-04-14 19:35:00|41146.9|41126.9|41141.5|41121.5|41149|41129|41126.5|41106.5|43
1618429200000|2021-04-14 19:40:00|41141.9|41121.9|41134.4|41114.4|41143.5|41123.5|41119.4|41099.4|43
1618429500000|2021-04-14 19:45:00|41134.9|41114.9|41134|41114|41141.9|41121.9|41129|41109|57
1618429800000|2021-04-14 19:50:00|41133.5|41113.5|41137|41117|41148.5|41128.5|41131.5|41111.5|45
1618430100000|2021-04-14 19:55:00|41134.5|41114.5|41161.5|41141.5|41161.5|41141.5|41132|41112|69
1618430400000|2021-04-14 20:00:00|41161|41141|41161.5|41141.5|41164|41144|41154|41134|64
1618430700000|2021-04-14 20:05:00|41162|41142|41164|41144|41164|41144|41157|41137|46
1618431000000|2021-04-14 20:10:00|41161.5|41141.5|41161|41141|41164|41144|41161|41141|291
1618431300000|2021-04-14 20:15:00|41163|41143|41163|41143|41166|41146|41158|41138|26
1618431600000|2021-04-14 20:20:00|41162.6|41142.6|41151|41131|41163|41143|41151|41131|16
1618431900000|2021-04-14 20:25:00|41149|41129|41152.6|41132.6|41159.6|41139.6|41143|41123|55
1618432200000|2021-04-14 20:30:00|41153|41133|41156|41136|41157.6|41137.6|41146.5|41126.5|40
1618432500000|2021-04-14 20:35:00|41155.5|41135.5|41148.5|41128.5|41158|41138|41133.5|41113.5|45
1618432800000|2021-04-14 20:40:00|41148|41128|41145.6|41125.6|41150.5|41130.5|41143|41123|27
1618433100000|2021-04-14 20:45:00|41146|41126|41148.1|41128.1|41150.1|41130.1|41143.1|41123.1|33
1618433400000|2021-04-14 20:50:00|41146|41126|41133.5|41113.5|41150.1|41130.1|41133.1|41113.1|26
1618433700000|2021-04-14 20:55:00|41133.1|41113.1|41125.6|41105.6|41133.5|41113.5|41118.1|41098.1|77
1618437600000|2021-04-14 22:00:00|41121.4|41101.4|41149.1|41129.1|41156.1|41136.1|41121.1|41101.1|210
1618437900000|2021-04-14 22:05:00|41151.1|41131.1|41146.6|41126.6|41154.1|41134.1|41144.1|41124.1|14
1618438200000|2021-04-14 22:10:00|41147|41127|41179.1|41159.1|41179.1|41159.1|41147|41127|57
1618438500000|2021-04-14 22:15:00|41174.1|41154.1|41169.1|41149.1|41177|41157|41161.6|41141.6|24
1618438800000|2021-04-14 22:20:00|41166.6|41146.6|41171.6|41151.6|41174.1|41154.1|41166.6|41146.6|12
1618439100000|2021-04-14 22:25:00|41169.1|41149.1|41174.1|41154.1|41174.1|41154.1|41169.1|41149.1|14
1618439400000|2021-04-14 22:30:00|41171.1|41151.1|41179.1|41159.1|41181.6|41161.6|41171.1|41151.1|26
1618439700000|2021-04-14 22:35:00|41177.1|41157.1|41174.1|41154.1|41179.1|41159.1|41169.1|41149.1|21
1618440000000|2021-04-14 22:40:00|41173.6|41153.6|41177.1|41157.1|41179.1|41159.1|41169.1|41149.1|15
1618440300000|2021-04-14 22:45:00|41179.1|41159.1|41179.1|41159.1|41179.1|41159.1|41174.1|41154.1|13
1618440600000|2021-04-14 22:50:00|41176.6|41156.6|41181.1|41161.1|41186.6|41166.6|41166.6|41146.6|26
1618440900000|2021-04-14 22:55:00|41184.1|41164.1|41184.1|41164.1|41184.1|41164.1|41179.1|41159.1|29
1618441200000|2021-04-14 23:00:00|41182.1|41162.1|41254.1|41234.1|41261.6|41241.6|41182.1|41162.1|114
1618441500000|2021-04-14 23:05:00|41251.6|41231.6|41281.1|41261.1|41299.1|41279.1|41249.1|41229.1|140
1618441800000|2021-04-14 23:10:00|41276.1|41256.1|41239.1|41219.1|41276.1|41256.1|41236.6|41216.6|37
1618442100000|2021-04-14 23:15:00|41241.6|41221.6|41239.1|41219.1|41249.1|41229.1|41239.1|41219.1|25
1618442400000|2021-04-14 23:20:00|41236.1|41216.1|41223.2|41203.2|41236.1|41216.1|41216.1|41196.1|55
1618442700000|2021-04-14 23:25:00|41222.7|41202.7|41224.1|41204.1|41226.6|41206.6|41214.1|41194.1|17
1618443000000|2021-04-14 23:30:00|41224.6|41204.6|41219.1|41199.1|41226.6|41206.6|41219.1|41199.1|13
1618443300000|2021-04-14 23:35:00|41219.6|41199.6|41226.6|41206.6|41239.6|41219.6|41219.1|41199.1|24
1618443600000|2021-04-14 23:40:00|41224.1|41204.1|41233.7|41213.7|41239.1|41219.1|41224.1|41204.1|15
1618443900000|2021-04-14 23:45:00|41226.6|41206.6|41224.1|41204.1|41233.7|41213.7|41218.7|41198.7|36
1618444200000|2021-04-14 23:50:00|41221.6|41201.6|41244.1|41224.1|41258.7|41238.7|41219.1|41199.1|62
1618444500000|2021-04-14 23:55:00|41243.7|41223.7|41236.2|41216.2|41243.7|41223.7|41229.1|41209.1|54
1618444800000|2021-04-15 00:00:00|41234.1|41214.1|41259.1|41239.1|41294.1|41274.1|41228.7|41208.7|183
1618445100000|2021-04-15 00:05:00|41262.1|41242.1|41286.6|41266.6|41291.6|41271.6|41262.1|41242.1|130
1618445400000|2021-04-15 00:10:00|41283.7|41263.7|41261.2|41241.2|41286.6|41266.6|41254.2|41234.2|72
1618445700000|2021-04-15 00:15:00|41259.2|41239.2|41269.2|41249.2|41294.6|41274.6|41259.2|41239.2|84
1618446000000|2021-04-15 00:20:00|41267.1|41247.1|41229.6|41209.6|41267.1|41247.1|41229.2|41209.2|74
1618446300000|2021-04-15 00:25:00|41230.1|41210.1|41227.1|41207.1|41232.1|41212.1|41224.2|41204.2|34
1618446600000|2021-04-15 00:30:00|41224.6|41204.6|41232.1|41212.1|41234.6|41214.6|41223.7|41203.7|39
1618446900000|2021-04-15 00:35:00|41234.6|41214.6|41212.1|41192.1|41237.1|41217.1|41209.2|41189.2|99
1618447200000|2021-04-15 00:40:00|41217.1|41197.1|41222.1|41202.1|41239.2|41219.2|41212.1|41192.1|49
1618447500000|2021-04-15 00:45:00|41224.2|41204.2|41236.7|41216.7|41239.2|41219.2|41217.1|41197.1|92
1618447800000|2021-04-15 00:50:00|41239.2|41219.2|41244.2|41224.2|41249.2|41229.2|41232.1|41212.1|46
1618448100000|2021-04-15 00:55:00|41247.1|41227.1|41257.2|41237.2|41259.7|41239.7|41239.6|41219.6|54
1618448400000|2021-04-15 01:00:00|41256.7|41236.7|41214.7|41194.7|41284.7|41264.7|41184.2|41164.2|399
1618448700000|2021-04-15 01:05:00|41217.2|41197.2|41171.2|41151.2|41219.7|41199.7|41159.7|41139.7|227
1618449000000|2021-04-15 01:10:00|41169.2|41149.2|41156.2|41136.2|41184.2|41164.2|41153.7|41133.7|148
1618449300000|2021-04-15 01:15:00|41158.7|41138.7|41219.2|41199.2|41221.7|41201.7|41154.2|41134.2|194
1618449600000|2021-04-15 01:20:00|41223.7|41203.7|41214.2|41194.2|41243.7|41223.7|41211.2|41191.2|175
1618449900000|2021-04-15 01:25:00|41213.7|41193.7|41259.2|41239.2|41264.2|41244.2|41199.2|41179.2|142
1618450200000|2021-04-15 01:30:00|41261.2|41241.2|41239.2|41219.2|41294.2|41274.2|41227.2|41207.2|244
1618450500000|2021-04-15 01:35:00|41241.7|41221.7|41224.7|41204.7|41273.3|41253.3|41224.2|41204.2|168
1618450800000|2021-04-15 01:40:00|41227.2|41207.2|41198.7|41178.7|41253.7|41233.7|41198.7|41178.7|206
1618451100000|2021-04-15 01:45:00|41198.3|41178.3|41174.2|41154.2|41203.7|41183.7|41134.2|41114.2|222
1618451400000|2021-04-15 01:50:00|41169.7|41149.7|41183.8|41163.8|41194.2|41174.2|41169.2|41149.2|132
1618451700000|2021-04-15 01:55:00|41179.2|41159.2|41236.3|41216.3|41236.7|41216.7|41161.3|41141.3|127
1618452000000|2021-04-15 02:00:00|41236.7|41216.7|41244.2|41224.2|41264.2|41244.2|41214.2|41194.2|224
1618452300000|2021-04-15 02:05:00|41243.8|41223.8|41194.2|41174.2|41244.7|41224.7|41180.2|41160.2|156
1618452600000|2021-04-15 02:10:00|41192.2|41172.2|41179.7|41159.7|41197.2|41177.2|41164.7|41144.7|129
1618452900000|2021-04-15 02:15:00|41177.2|41157.2|41151.7|41131.7|41184.7|41164.7|41144.2|41124.2|143
1618453200000|2021-04-15 02:20:00|41149.7|41129.7|41169.7|41149.7|41174.2|41154.2|41147.7|41127.7|44
1618453500000|2021-04-15 02:25:00|41169.2|41149.2|41147.7|41127.7|41172.2|41152.2|41144.2|41124.2|59
1618453800000|2021-04-15 02:30:00|41149.7|41129.7|41149.2|41129.2|41159.2|41139.2|41129.7|41109.7|164
1618454100000|2021-04-15 02:35:00|41144.7|41124.7|41174.7|41154.7|41182.2|41162.2|41137.2|41117.2|129
1618454400000|2021-04-15 02:40:00|41174.3|41154.3|41169.7|41149.7|41189.3|41169.3|41169.7|41149.7|120
1618454700000|2021-04-15 02:45:00|41169.3|41149.3|41229.3|41209.3|41239.7|41219.7|41154.3|41134.3|211
1618455000000|2021-04-15 02:50:00|41226.8|41206.8|41304.3|41284.3|41319.7|41299.7|41221.8|41201.8|441
1618455300000|2021-04-15 02:55:00|41309.7|41289.7|41356.8|41336.8|41356.8|41336.8|41256.3|41236.3|390
1618455600000|2021-04-15 03:00:00|41358.8|41338.8|41398.8|41378.8|41447.2|41427.2|41355.2|41335.2|566
1618455900000|2021-04-15 03:05:00|41400.8|41380.8|41359.3|41339.3|41419.7|41399.7|41351.3|41331.3|275
1618456200000|2021-04-15 03:10:00|41358.8|41338.8|41341.3|41321.3|41374.7|41354.7|41329.3|41309.3|133
1618456500000|2021-04-15 03:15:00|41338.8|41318.8|41269.3|41249.3|41338.8|41318.8|41224.7|41204.7|340
1618456800000|2021-04-15 03:20:00|41268.8|41248.8|41307.7|41287.7|41333.8|41313.8|41239.3|41219.3|322
1618457100000|2021-04-15 03:25:00|41308.2|41288.2|41276.3|41256.3|41316.3|41296.3|41271.8|41251.8|109
1618457400000|2021-04-15 03:30:00|41276.8|41256.8|41259.3|41239.3|41279.3|41259.3|41243.8|41223.8|72
1618457700000|2021-04-15 03:35:00|41256.8|41236.8|41214.3|41194.3|41256.8|41236.8|41204.3|41184.3|121
1618458000000|2021-04-15 03:40:00|41209.3|41189.3|41181.8|41161.8|41213.8|41193.8|41179.3|41159.3|91
1618458300000|2021-04-15 03:45:00|41179.8|41159.8|41194.3|41174.3|41194.3|41174.3|41166.3|41146.3|84
1618458600000|2021-04-15 03:50:00|41193.8|41173.8|41193.8|41173.8|41194.3|41174.3|41179.8|41159.8|62
1618458900000|2021-04-15 03:55:00|41191.8|41171.8|41191.3|41171.3|41204.3|41184.3|41186.3|41166.3|45
1618459200000|2021-04-15 04:00:00|41189.3|41169.3|41188.8|41168.8|41192.3|41172.3|41181.3|41161.3|61
1618459500000|2021-04-15 04:05:00|41184.8|41164.8|41189.3|41169.3|41191.3|41171.3|41184.8|41164.8|20
1618459800000|2021-04-15 04:10:00|41191.3|41171.3|41196.8|41176.8|41196.8|41176.8|41189.3|41169.3|28
1618460100000|2021-04-15 04:15:00|41196.4|41176.4|41199.3|41179.3|41199.3|41179.3|41191.4|41171.4|19
1618460400000|2021-04-15 04:20:00|41196.4|41176.4|41226.4|41206.4|41231.4|41211.4|41196.4|41176.4|76
1618460700000|2021-04-15 04:25:00|41224.3|41204.3|41239.3|41219.3|41243.9|41223.9|41223.9|41203.9|35
1618461000000|2021-04-15 04:30:00|41238.9|41218.9|41219.3|41199.3|41239.3|41219.3|41219.3|41199.3|30
1618461300000|2021-04-15 04:35:00|41219.8|41199.8|41224.3|41204.3|41239.8|41219.8|41215.3|41195.3|47
1618461600000|2021-04-15 04:40:00|41226.4|41206.4|41248.9|41228.9|41249.3|41229.3|41224.3|41204.3|91
1618461900000|2021-04-15 04:45:00|41248.4|41228.4|41249.3|41229.3|41253.4|41233.4|41229.3|41209.3|49
1618462200000|2021-04-15 04:50:00|41248.9|41228.9|41283.9|41263.9|41289.3|41269.3|41234.3|41214.3|99
1618462500000|2021-04-15 04:55:00|41284.3|41264.3|41299.8|41279.8|41308.9|41288.9|41272.3|41252.3|86
1618462800000|2021-04-15 05:00:00|41299.3|41279.3|41301.9|41281.9|41309.3|41289.3|41284.3|41264.3|104
1618463100000|2021-04-15 05:05:00|41302.3|41282.3|41339.8|41319.8|41343.9|41323.9|41299.8|41279.8|94
1618463400000|2021-04-15 05:10:00|41341.9|41321.9|41339.8|41319.8|41358.9|41338.9|41328.4|41308.4|76
1618463700000|2021-04-15 05:15:00|41339.4|41319.4|41346.9|41326.9|41352.3|41332.3|41334.8|41314.8|52
1618464000000|2021-04-15 05:20:00|41349.4|41329.4|41349.8|41329.8|41354.4|41334.4|41344.8|41324.8|71
1618464300000|2021-04-15 05:25:00|41349.4|41329.4|41354.4|41334.4|41354.4|41334.4|41334.4|41314.4|74
1618464600000|2021-04-15 05:30:00|41349.4|41329.4|41393.9|41373.9|41399.4|41379.4|41241.9|41221.9|647
1618464900000|2021-04-15 05:35:00|41391.9|41371.9|41374.8|41354.8|41394.4|41374.4|41342.3|41322.3|259
1618465200000|2021-04-15 05:40:00|41374.4|41354.4|41399.8|41379.8|41414.4|41394.4|41372.3|41352.3|578
1618465500000|2021-04-15 05:45:00|41399.4|41379.4|41447.3|41427.3|41459.4|41439.4|41394.8|41374.8|412
1618465800000|2021-04-15 05:50:00|41449.8|41429.8|41456.4|41436.4|41456.9|41436.9|41423.9|41403.9|209
1618466100000|2021-04-15 05:55:00|41458.5|41438.5|41499.4|41479.4|41502.3|41482.3|41446.4|41426.4|262
1618466400000|2021-04-15 06:00:00|41501.9|41481.9|41514.4|41494.4|41544.4|41524.4|41491.9|41471.9|345
1618466700000|2021-04-15 06:05:00|41518.9|41498.9|41485.3|41465.3|41528.9|41508.9|41483.9|41463.9|162
1618467000000|2021-04-15 06:10:00|41489.9|41469.9|41514.4|41494.4|41544.4|41524.4|41489.4|41469.4|176
1618467300000|2021-04-15 06:15:00|41516.9|41496.9|41541.9|41521.9|41554.4|41534.4|41514.4|41494.4|226
1618467600000|2021-04-15 06:20:00|41541.4|41521.4|41496|41476|41547.4|41527.4|41493.5|41473.5|302
1618467900000|2021-04-15 06:25:00|41496.4|41476.4|41525.5|41505.5|41525.5|41505.5|41488.5|41468.5|203
1618468200000|2021-04-15 06:30:00|41523.5|41503.5|41551|41531|41556.5|41536.5|41518.9|41498.9|186
1618468500000|2021-04-15 06:35:00|41550.5|41530.5|41611|41591|41619|41599|41521.5|41501.5|437
1618468800000|2021-04-15 06:40:00|41611.5|41591.5|41645.5|41625.5|41686.5|41666.5|41579|41559|553
1618469100000|2021-04-15 06:45:00|41643.5|41623.5|41699|41679|41736|41716|41643.5|41623.5|499
1618469400000|2021-04-15 06:50:00|41699.4|41679.4|41686.5|41666.5|41718.5|41698.5|41670.5|41650.5|308
1618469700000|2021-04-15 06:55:00|41693.5|41673.5|41681|41661|41723.5|41703.5|41665.5|41645.5|282
1618470000000|2021-04-15 07:00:00|41679|41659|41670.6|41650.6|41704|41684|41659|41639|262
1618470300000|2021-04-15 07:05:00|41671|41651|41718.5|41698.5|41719.4|41699.4|41653.5|41633.5|208
1618470600000|2021-04-15 07:10:00|41721.5|41701.5|41661.9|41641.9|41723.1|41703.1|41658.5|41638.5|679
1618470900000|2021-04-15 07:15:00|41662.4|41642.4|41696.5|41676.5|41721.5|41701.5|41662.4|41642.4|576
1618471200000|2021-04-15 07:20:00|41696|41676|41683.5|41663.5|41698.5|41678.5|41679|41659|141
1618471500000|2021-04-15 07:25:00|41684|41664|41699|41679|41714|41694|41683.5|41663.5|167
1618471800000|2021-04-15 07:30:00|41701.5|41681.5|41698.5|41678.5|41708.5|41688.5|41691.5|41671.5|105
1618472100000|2021-04-15 07:35:00|41699|41679|41688.5|41668.5|41701.5|41681.5|41683.5|41663.5|100
1618472400000|2021-04-15 07:40:00|41689|41669|41671.5|41651.5|41691.5|41671.5|41666.5|41646.5|130
1618472700000|2021-04-15 07:45:00|41673.5|41653.5|41698.1|41678.1|41698.1|41678.1|41670.6|41650.6|73
1618473000000|2021-04-15 07:50:00|41698.5|41678.5|41668.6|41648.6|41711.5|41691.5|41666.1|41646.1|86
1618473300000|2021-04-15 07:55:00|41669|41649|41675.6|41655.6|41678.6|41658.6|41668.6|41648.6|77
1618473600000|2021-04-15 08:00:00|41677.6|41657.6|41683.6|41663.6|41683.6|41663.6|41653.6|41633.6|253
1618473900000|2021-04-15 08:05:00|41684|41664|41695.6|41675.6|41698.6|41678.6|41669|41649|93
1618474200000|2021-04-15 08:10:00|41696.1|41676.1|41686.5|41666.5|41718.6|41698.6|41674|41654|142
1618474500000|2021-04-15 08:15:00|41689|41669|41709|41689|41743.6|41723.6|41683.6|41663.6|259
1618474800000|2021-04-15 08:20:00|41711.1|41691.1|41728.6|41708.6|41729|41709|41673.6|41653.6|89
1618475100000|2021-04-15 08:25:00|41729|41709|41708.6|41688.6|41748.1|41728.1|41704|41684|154
1618475400000|2021-04-15 08:30:00|41709|41689|41714|41694|41723.6|41703.6|41689|41669|111
1618475700000|2021-04-15 08:35:00|41713.6|41693.6|41731.1|41711.1|41733.6|41713.6|41709|41689|85
1618476000000|2021-04-15 08:40:00|41733.6|41713.6|41743.6|41723.6|41746.5|41726.5|41726.1|41706.1|127
1618476300000|2021-04-15 08:45:00|41745.6|41725.6|41733.6|41713.6|41749.5|41729.5|41729|41709|317
1618476600000|2021-04-15 08:50:00|41736.5|41716.5|41741.6|41721.6|41744.5|41724.5|41734|41714|261
1618476900000|2021-04-15 08:55:00|41743.6|41723.6|41783.6|41763.6|41788.6|41768.6|41738.6|41718.6|190
1618477200000|2021-04-15 09:00:00|41783.1|41763.1|41841.6|41821.6|41848.6|41828.6|41778.6|41758.6|231
1618477500000|2021-04-15 09:05:00|41843.6|41823.6|41808.6|41788.6|41856.6|41836.6|41803.6|41783.6|113
1618477800000|2021-04-15 09:10:00|41813.6|41793.6|41828.6|41808.6|41829.5|41809.5|41808.6|41788.6|70
1618478100000|2021-04-15 09:15:00|41828.2|41808.2|41821.6|41801.6|41838.6|41818.6|41816.1|41796.1|60
1618478400000|2021-04-15 09:20:00|41823.6|41803.6|41818.6|41798.6|41866.6|41846.6|41818.6|41798.6|358
1618478700000|2021-04-15 09:25:00|41816.6|41796.6|41808.6|41788.6|41818.6|41798.6|41796.1|41776.1|86
1618479000000|2021-04-15 09:30:00|41811.1|41791.1|41769.1|41749.1|41826.6|41806.6|41766.6|41746.6|110
1618479300000|2021-04-15 09:35:00|41768.6|41748.6|41764.1|41744.1|41779.1|41759.1|41764.1|41744.1|98
1618479600000|2021-04-15 09:40:00|41766.6|41746.6|41774.1|41754.1|41798.6|41778.6|41764.1|41744.1|113
1618479900000|2021-04-15 09:45:00|41773.6|41753.6|41779.1|41759.1|41786.6|41766.6|41758.6|41738.6|102
1618480200000|2021-04-15 09:50:00|41781.1|41761.1|41754.1|41734.1|41788.6|41768.6|41749.1|41729.1|89
1618480500000|2021-04-15 09:55:00|41753.6|41733.6|41759.1|41739.1|41765.7|41745.7|41749.1|41729.1|41
1618480800000|2021-04-15 10:00:00|41758.6|41738.6|41741.6|41721.6|41759.1|41739.1|41741.6|41721.6|92
1618481100000|2021-04-15 10:05:00|41739.6|41719.6|41768.7|41748.7|41771.6|41751.6|41733.6|41713.6|41
1618481400000|2021-04-15 10:10:00|41771.2|41751.2|41775.7|41755.7|41786.2|41766.2|41768.7|41748.7|90
1618481700000|2021-04-15 10:15:00|41776.2|41756.2|41803.7|41783.7|41803.7|41783.7|41776.2|41756.2|111
1618482000000|2021-04-15 10:20:00|41805.7|41785.7|41766.2|41746.2|41810.7|41790.7|41765.7|41745.7|91
1618482300000|2021-04-15 10:25:00|41766.6|41746.6|41764.1|41744.1|41768.7|41748.7|41761.6|41741.6|38
1618482600000|2021-04-15 10:30:00|41766.6|41746.6|41778.7|41758.7|41786.6|41766.6|41763.7|41743.7|92
1618482900000|2021-04-15 10:35:00|41774.1|41754.1|41759.6|41739.6|41776.2|41756.2|41758.7|41738.7|82
1618483200000|2021-04-15 10:40:00|41761.6|41741.6|41763.7|41743.7|41764.1|41744.1|41738.7|41718.7|90
1618483500000|2021-04-15 10:45:00|41759.1|41739.1|41753.7|41733.7|41759.6|41739.6|41741.2|41721.2|69
1618483800000|2021-04-15 10:50:00|41754.1|41734.1|41748.7|41728.7|41759.1|41739.1|41743.7|41723.7|59
1618484100000|2021-04-15 10:55:00|41749.1|41729.1|41751.6|41731.6|41751.6|41731.6|41741.2|41721.2|74
1618484400000|2021-04-15 11:00:00|41750.7|41730.7|41743.7|41723.7|41756.6|41736.6|41743.7|41723.7|410
1618484700000|2021-04-15 11:05:00|41745.7|41725.7|41732.8|41712.8|41755.7|41735.7|41723.2|41703.2|437
1618485000000|2021-04-15 11:10:00|41728.2|41708.2|41740.3|41720.3|41742.3|41722.3|41725.3|41705.3|185
1618485300000|2021-04-15 11:15:00|41738.2|41718.2|41738.3|41718.3|41743.7|41723.7|41713.3|41693.3|129
1618485600000|2021-04-15 11:20:00|41740.3|41720.3|41743.3|41723.3|41757.8|41737.8|41733.3|41713.3|194
1618485900000|2021-04-15 11:25:00|41743.7|41723.7|41777.8|41757.8|41784|41764|41743.3|41723.3|254
1618486200000|2021-04-15 11:30:00|41775.8|41755.8|41710.8|41690.8|41775.8|41755.8|41710.8|41690.8|893
1618486500000|2021-04-15 11:35:00|41713.3|41693.3|41763.7|41743.7|41768.7|41748.7|41713.3|41693.3|545
1618486800000|2021-04-15 11:40:00|41765.8|41745.8|41770.8|41750.8|41775.8|41755.8|41763.7|41743.7|234
1618487100000|2021-04-15 11:45:00|41773.3|41753.3|41730.8|41710.8|41775.8|41755.8|41730.8|41710.8|126
1618487400000|2021-04-15 11:50:00|41728.3|41708.3|41741.2|41721.2|41745.8|41725.8|41723.3|41703.3|114
1618487700000|2021-04-15 11:55:00|41747.8|41727.8|41737.8|41717.8|41747.8|41727.8|41734.9|41714.9|116
1618488000000|2021-04-15 12:00:00|41739.9|41719.9|41754.9|41734.9|41759.9|41739.9|41739.9|41719.9|149
1618488300000|2021-04-15 12:05:00|41755.3|41735.3|41767.4|41747.4|41785.3|41765.3|41754.9|41734.9|141
1618488600000|2021-04-15 12:10:00|41764.9|41744.9|41724.9|41704.9|41770.3|41750.3|41724.9|41704.9|230
1618488900000|2021-04-15 12:15:00|41727.4|41707.4|41737.8|41717.8|41742.8|41722.8|41724.9|41704.9|127
1618489200000|2021-04-15 12:20:00|41739.9|41719.9|41715.4|41695.4|41742.4|41722.4|41702.9|41682.9|184
1618489500000|2021-04-15 12:25:00|41713.3|41693.3|41697.4|41677.4|41717.9|41697.9|41687.9|41667.9|137
1618489800000|2021-04-15 12:30:00|41695.4|41675.4|41712.9|41692.9|41737.9|41717.9|41692.9|41672.9|238
1618490100000|2021-04-15 12:35:00|41710.8|41690.8|41689.9|41669.9|41722.9|41702.9|41675.4|41655.4|729
1618490400000|2021-04-15 12:40:00|41692|41672|41709.9|41689.9|41712.9|41692.9|41689.9|41669.9|177
1618490700000|2021-04-15 12:45:00|41707.9|41687.9|41712.9|41692.9|41714.9|41694.9|41692.9|41672.9|244
1618491000000|2021-04-15 12:50:00|41709.9|41689.9|41739.9|41719.9|41747.9|41727.9|41705.4|41685.4|287
1618491300000|2021-04-15 12:55:00|41737.9|41717.9|41752.4|41732.4|41773.8|41753.8|41719.9|41699.9|347
1618491600000|2021-04-15 13:00:00|41754.9|41734.9|41738.3|41718.3|41811.3|41791.3|41736.3|41716.3|1711
1618491900000|2021-04-15 13:05:00|41740.8|41720.8|41751.7|41731.7|41758.3|41738.3|41708.8|41688.8|750
1618492200000|2021-04-15 13:10:00|41751.3|41731.3|41908.8|41888.8|41929.2|41909.2|41740.8|41720.8|1199
1618492500000|2021-04-15 13:15:00|41910.8|41890.8|41998.3|41978.3|42025.8|42005.8|41906.7|41886.7|1619
1618492800000|2021-04-15 13:20:00|41998.8|41978.8|42023.8|42003.8|42069.7|42049.7|41988.8|41968.8|1713
1618493100000|2021-04-15 13:25:00|42021.7|42001.7|42086.3|42066.3|42087.2|42067.2|41980.9|41960.9|781
1618493400000|2021-04-15 13:30:00|42088.8|42068.8|42178.8|42158.8|42196.8|42176.8|42066.8|42046.8|1833
1618493700000|2021-04-15 13:35:00|42178.4|42158.4|42111.8|42091.8|42194.3|42174.3|42078.8|42058.8|1023
1618494000000|2021-04-15 13:40:00|42113.8|42093.8|42051.3|42031.3|42134.7|42114.7|42051.3|42031.3|753
1618494300000|2021-04-15 13:45:00|42053.4|42033.4|42084.3|42064.3|42093.8|42073.8|42018.8|41998.8|720
1618494600000|2021-04-15 13:50:00|42086.3|42066.3|42154.7|42134.7|42162.2|42142.2|42086.3|42066.3|659
1618494900000|2021-04-15 13:55:00|42152.7|42132.7|42164.7|42144.7|42194.7|42174.7|42147.7|42127.7|648
1618495200000|2021-04-15 14:00:00|42167.7|42147.7|42174.7|42154.7|42194.7|42174.7|42129.7|42109.7|605
1618495500000|2021-04-15 14:05:00|42177.2|42157.2|42182.2|42162.2|42187.2|42167.2|42122.7|42102.7|506
1618495800000|2021-04-15 14:10:00|42182.7|42162.7|42192.7|42172.7|42204.7|42184.7|42154.7|42134.7|711
1618496100000|2021-04-15 14:15:00|42192.2|42172.2|42239.7|42219.7|42252.7|42232.7|42192.2|42172.2|921
1618496400000|2021-04-15 14:20:00|42241.8|42221.8|42189.3|42169.3|42274.7|42254.7|42189.3|42169.3|679
1618496700000|2021-04-15 14:25:00|42186.8|42166.8|42186.8|42166.8|42200.9|42180.9|42131.8|42111.8|773
1618497000000|2021-04-15 14:30:00|42188.8|42168.8|42151.8|42131.8|42206.8|42186.8|42128.9|42108.9|502
1618497300000|2021-04-15 14:35:00|42151.4|42131.4|42151.4|42131.4|42161.4|42141.4|42113.9|42093.9|625
1618497600000|2021-04-15 14:40:00|42151.8|42131.8|42186.4|42166.4|42198.9|42178.9|42151.8|42131.8|432
1618497900000|2021-04-15 14:45:00|42186.8|42166.8|42151.8|42131.8|42193.9|42173.9|42143.9|42123.9|364
1618498200000|2021-04-15 14:50:00|42151.4|42131.4|42099.8|42079.8|42161.8|42141.8|42091.4|42071.4|456
1618498500000|2021-04-15 14:55:00|42104.3|42084.3|42177.3|42157.3|42177.7|42157.7|42101.8|42081.8|630
1618498800000|2021-04-15 15:00:00|42174.8|42154.8|42143.9|42123.9|42204.8|42184.8|42116.4|42096.4|881
1618499100000|2021-04-15 15:05:00|42141.4|42121.4|42139.3|42119.3|42176.8|42156.8|42133.9|42113.9|273
1618499400000|2021-04-15 15:10:00|42138.9|42118.9|42173.4|42153.4|42198|42178|42136.8|42116.8|428
1618499700000|2021-04-15 15:15:00|42173.9|42153.9|42196.8|42176.8|42203.9|42183.9|42168.9|42148.9|239
1618500000000|2021-04-15 15:20:00|42198.9|42178.9|42234.3|42214.3|42243.9|42223.9|42186.8|42166.8|286
1618500300000|2021-04-15 15:25:00|42233.9|42213.9|42166.8|42146.8|42241.8|42221.8|42164.3|42144.3|391
1618500600000|2021-04-15 15:30:00|42168.9|42148.9|42176|42156|42182.3|42162.3|42148.9|42128.9|351
1618500900000|2021-04-15 15:35:00|42176.4|42156.4|42166.8|42146.8|42198.9|42178.9|42166.8|42146.8|367
1618501200000|2021-04-15 15:40:00|42163.9|42143.9|42186.4|42166.4|42221.8|42201.8|42153.9|42133.9|361
1618501500000|2021-04-15 15:45:00|42188.5|42168.5|42168.9|42148.9|42213.9|42193.9|42166.4|42146.4|303
1618501800000|2021-04-15 15:50:00|42171.4|42151.4|42166.4|42146.4|42183|42163|42161.4|42141.4|210
1618502100000|2021-04-15 15:55:00|42168.5|42148.5|42157.3|42137.3|42181.9|42161.9|42153.9|42133.9|193
1618502400000|2021-04-15 16:00:00|42159.8|42139.8|42153.9|42133.9|42189.4|42169.4|42151|42131|245
1618502700000|2021-04-15 16:05:00|42151.9|42131.9|42173.9|42153.9|42178.9|42158.9|42151.4|42131.4|191
1618503000000|2021-04-15 16:10:00|42171.9|42151.9|42163.9|42143.9|42178.9|42158.9|42163.5|42143.5|152
1618503300000|2021-04-15 16:15:00|42163.5|42143.5|42191.4|42171.4|42192.3|42172.3|42163|42143|166
1618503600000|2021-04-15 16:20:00|42191.9|42171.9|42176|42156|42199.4|42179.4|42171|42151|254
1618503900000|2021-04-15 16:25:00|42173.9|42153.9|42166|42146|42183.5|42163.5|42161|42141|228
1618504200000|2021-04-15 16:30:00|42165.6|42145.6|42201|42181|42203.5|42183.5|42153.9|42133.9|277
1618504500000|2021-04-15 16:35:00|42198.5|42178.5|42193.5|42173.5|42206.4|42186.4|42186.4|42166.4|248
1618504800000|2021-04-15 16:40:00|42191|42171|42218.9|42198.9|42218.9|42198.9|42188.1|42168.1|264
1618505100000|2021-04-15 16:45:00|42221.4|42201.4|42243.1|42223.1|42246|42226|42218.9|42198.9|232
1618505400000|2021-04-15 16:50:00|42243.5|42223.5|42227.6|42207.6|42264|42244|42217.6|42197.6|814
1618505700000|2021-04-15 16:55:00|42225.1|42205.1|42253.1|42233.1|42260.6|42240.6|42222.6|42202.6|1027
1618506000000|2021-04-15 17:00:00|42258.1|42238.1|42278.1|42258.1|42281|42261|42237.6|42217.6|922
1618506300000|2021-04-15 17:05:00|42280.1|42260.1|42233.1|42213.1|42282.6|42262.6|42233.1|42213.1|175
1618506600000|2021-04-15 17:10:00|42233.5|42213.5|42193.5|42173.5|42236|42216|42191|42171|213
1618506900000|2021-04-15 17:15:00|42193.1|42173.1|42205.6|42185.6|42208.1|42188.1|42183.5|42163.5|180
1618507200000|2021-04-15 17:20:00|42206|42186|42207.7|42187.7|42228.1|42208.1|42203.1|42183.1|244
1618507500000|2021-04-15 17:25:00|42205.6|42185.6|42213.1|42193.1|42218.1|42198.1|42197.2|42177.2|144
1618507800000|2021-04-15 17:30:00|42215.2|42195.2|42240.2|42220.2|42244.7|42224.7|42212.7|42192.7|107
1618508100000|2021-04-15 17:35:00|42240.6|42220.6|42253.1|42233.1|42255.2|42235.2|42240.2|42220.2|200
1618508400000|2021-04-15 17:40:00|42252.7|42232.7|42275.2|42255.2|42275.6|42255.6|42251|42231|206
1618508700000|2021-04-15 17:45:00|42275.6|42255.6|42299.7|42279.7|42304.7|42284.7|42275.2|42255.2|389
1618509000000|2021-04-15 17:50:00|42297.7|42277.7|42302.7|42282.7|42305.2|42285.2|42285.2|42265.2|172
1618509300000|2021-04-15 17:55:00|42302.2|42282.2|42288.6|42268.6|42312.7|42292.7|42283.6|42263.6|127
1618509600000|2021-04-15 18:00:00|42288.1|42268.1|42345.6|42325.6|42345.6|42325.6|42282.7|42262.7|191
1618509900000|2021-04-15 18:05:00|42343.1|42323.1|42335.6|42315.6|42374|42354|42328.6|42308.6|241
1618510200000|2021-04-15 18:10:00|42336.1|42316.1|42320.2|42300.2|42338.1|42318.1|42313.6|42293.6|84
1618510500000|2021-04-15 18:15:00|42323.1|42303.1|42313.1|42293.1|42330.6|42310.6|42308.1|42288.1|107
1618510800000|2021-04-15 18:20:00|42315.6|42295.6|42308.1|42288.1|42318.1|42298.1|42305.2|42285.2|34
1618511100000|2021-04-15 18:25:00|42305.6|42285.6|42318.1|42298.1|42326.1|42306.1|42305.2|42285.2|45
1618511400000|2021-04-15 18:30:00|42322.7|42302.7|42304|42284|42323.1|42303.1|42299|42279|298
1618511700000|2021-04-15 18:35:00|42306.5|42286.5|42316.5|42296.5|42328.6|42308.6|42304|42284|167
1618512000000|2021-04-15 18:40:00|42317.4|42297.4|42329.9|42309.9|42329.9|42309.9|42317.4|42297.4|50
1618512300000|2021-04-15 18:45:00|42332|42312|42377|42357|42377|42357|42329.9|42309.9|174
1618512600000|2021-04-15 18:50:00|42377.4|42357.4|42362|42342|42417|42397|42361.1|42341.1|266
1618512900000|2021-04-15 18:55:00|42361.5|42341.5|42354|42334|42361.5|42341.5|42344|42324|84
1618513200000|2021-04-15 19:00:00|42352|42332|42353.6|42333.6|42363.6|42343.6|42349|42329|98
1618513500000|2021-04-15 19:05:00|42351.6|42331.6|42339.1|42319.1|42356.1|42336.1|42339.1|42319.1|49
1618513800000|2021-04-15 19:10:00|42337|42317|42314.1|42294.1|42337|42317|42309.1|42289.1|77
1618514100000|2021-04-15 19:15:00|42316.6|42296.6|42321.1|42301.1|42328.2|42308.2|42314.1|42294.1|97
1618514400000|2021-04-15 19:20:00|42323.2|42303.2|42293.2|42273.2|42323.2|42303.2|42293.2|42273.2|82
1618514700000|2021-04-15 19:25:00|42295.3|42275.3|42285.7|42265.7|42298.2|42278.2|42283.2|42263.2|74
1618515000000|2021-04-15 19:30:00|42286.1|42266.1|42298.2|42278.2|42300.7|42280.7|42283.2|42263.2|60
1618515300000|2021-04-15 19:35:00|42298.6|42278.6|42311.1|42291.1|42313.2|42293.2|42298.2|42278.2|50
1618515600000|2021-04-15 19:40:00|42313.2|42293.2|42318.6|42298.6|42318.6|42298.6|42311.1|42291.1|44
1618515900000|2021-04-15 19:45:00|42319.1|42299.1|42321.2|42301.2|42344.1|42324.1|42318.2|42298.2|88
1618516200000|2021-04-15 19:50:00|42323.2|42303.2|42320.7|42300.7|42348.2|42328.2|42315.7|42295.7|82
1618516500000|2021-04-15 19:55:00|42320.3|42300.3|42333.7|42313.7|42333.7|42313.7|42311.2|42291.2|65
1618516800000|2021-04-15 20:00:00|42333.2|42313.2|42348.2|42328.2|42355.7|42335.7|42331.2|42311.2|73
1618517100000|2021-04-15 20:05:00|42347.8|42327.8|42336.2|42316.2|42348.2|42328.2|42333.2|42313.2|38
1618517400000|2021-04-15 20:10:00|42333.7|42313.7|42332.4|42312.4|42340.7|42320.7|42332.4|42312.4|39
1618517700000|2021-04-15 20:15:00|42330.3|42310.3|42308.2|42288.2|42330.3|42310.3|42303.2|42283.2|39
1618518000000|2021-04-15 20:20:00|42313.2|42293.2|42333.7|42313.7|42333.7|42313.7|42313.2|42293.2|66
1618518300000|2021-04-15 20:25:00|42333.2|42313.2|42346.6|42326.6|42348.7|42328.7|42333.2|42313.2|45
1618518600000|2021-04-15 20:30:00|42348.7|42328.7|42343.2|42323.2|42360.7|42340.7|42340.7|42320.7|39
1618518900000|2021-04-15 20:35:00|42341.2|42321.2|42333.3|42313.3|42343.3|42323.3|42333.3|42313.3|27
1618519200000|2021-04-15 20:40:00|42330.8|42310.8|42320.8|42300.8|42333.3|42313.3|42320.8|42300.8|51
1618519500000|2021-04-15 20:45:00|42323.3|42303.3|42336.2|42316.2|42341.2|42321.2|42318.3|42298.3|42
1618519800000|2021-04-15 20:50:00|42336.6|42316.6|42331.2|42311.2|42341.2|42321.2|42326.2|42306.2|44
1618520100000|2021-04-15 20:55:00|42328.3|42308.3|42323.7|42303.7|42328.3|42308.3|42318.7|42298.7|74
1618524000000|2021-04-15 22:00:00|42289.8|42269.8|42303.8|42283.8|42329.2|42309.2|42289.8|42269.8|166
1618524300000|2021-04-15 22:05:00|42301.7|42281.7|42296.7|42276.7|42303.3|42283.3|42285.5|42265.5|74
1618524600000|2021-04-15 22:10:00|42294.2|42274.2|42302.1|42282.1|42319.6|42299.6|42284.6|42264.6|49
1618524900000|2021-04-15 22:15:00|42304.6|42284.6|42336.7|42316.7|42354.2|42334.2|42304.6|42284.6|42
1618525200000|2021-04-15 22:20:00|42336.3|42316.3|42344.6|42324.6|42364.2|42344.2|42336.3|42316.3|114
1618525500000|2021-04-15 22:25:00|42346.7|42326.7|42349.2|42329.2|42351.7|42331.7|42344.2|42324.2|32
1618525800000|2021-04-15 22:30:00|42351.3|42331.3|42362.1|42342.1|42364.2|42344.2|42349.2|42329.2|37
1618526100000|2021-04-15 22:35:00|42360.1|42340.1|42391.7|42371.7|42391.7|42371.7|42360.1|42340.1|91
1618526400000|2021-04-15 22:40:00|42381.3|42361.3|42384.2|42364.2|42391.7|42371.7|42376.3|42356.3|45
1618526700000|2021-04-15 22:45:00|42381.3|42361.3|42366.7|42346.7|42381.3|42361.3|42361.7|42341.7|41
1618527000000|2021-04-15 22:50:00|42367.2|42347.2|42366.7|42346.7|42369.2|42349.2|42364.2|42344.2|13
1618527300000|2021-04-15 22:55:00|42364.2|42344.2|42361.3|42341.3|42364.2|42344.2|42346.7|42326.7|25
1618527600000|2021-04-15 23:00:00|42359.2|42339.2|42376.7|42356.7|42376.7|42356.7|42359.2|42339.2|32
1618527900000|2021-04-15 23:05:00|42374.2|42354.2|42389.2|42369.2|42391.7|42371.7|42374.2|42354.2|30
1618528200000|2021-04-15 23:10:00|42387.2|42367.2|42391.7|42371.7|42392.2|42372.2|42381.7|42361.7|25
1618528500000|2021-04-15 23:15:00|42394.2|42374.2|42386.7|42366.7|42394.2|42374.2|42386.7|42366.7|24
1618528800000|2021-04-15 23:20:00|42389.2|42369.2|42391.7|42371.7|42391.7|42371.7|42384.2|42364.2|31
1618529100000|2021-04-15 23:25:00|42392.2|42372.2|42399.7|42379.7|42399.7|42379.7|42391.7|42371.7|29
1618529400000|2021-04-15 23:30:00|42401.8|42381.8|42391.8|42371.8|42401.8|42381.8|42386.8|42366.8|39
1618529700000|2021-04-15 23:35:00|42389.3|42369.3|42396.3|42376.3|42399.3|42379.3|42389.3|42369.3|30
1618530000000|2021-04-15 23:40:00|42393.8|42373.8|42389.3|42369.3|42394.3|42374.3|42386.8|42366.8|16
1618530300000|2021-04-15 23:45:00|42387.2|42367.2|42393.8|42373.8|42393.8|42373.8|42384.3|42364.3|26
1618530600000|2021-04-15 23:50:00|42391.8|42371.8|42373.8|42353.8|42391.8|42371.8|42368.8|42348.8|39
1618530900000|2021-04-15 23:55:00|42374.3|42354.3|42354.3|42334.3|42374.7|42354.7|42351.3|42331.3|58
1618531200000|2021-04-16 00:00:00|42355.1|42335.1|42369.3|42349.3|42372.2|42352.2|42347.2|42327.2|112
1618531500000|2021-04-16 00:05:00|42364.3|42344.3|42423.9|42403.9|42427.2|42407.2|42364.3|42344.3|120
1618531800000|2021-04-16 00:10:00|42424.3|42404.3|42474.3|42454.3|42484.3|42464.3|42423.9|42403.9|224
1618532100000|2021-04-16 00:15:00|42471.8|42451.8|42453.9|42433.9|42481.8|42461.8|42453.4|42433.4|120
1618532400000|2021-04-16 00:20:00|42454.3|42434.3|42453|42433|42466.8|42446.8|42453|42433|108
1618532700000|2021-04-16 00:25:00|42452.6|42432.6|42413.4|42393.4|42455.5|42435.5|42413.4|42393.4|127
1618533000000|2021-04-16 00:30:00|42413|42393|42418.4|42398.4|42433.4|42413.4|42408.4|42388.4|74
1618533300000|2021-04-16 00:35:00|42418|42398|42398.4|42378.4|42420.5|42400.5|42398|42378|53
1618533600000|2021-04-16 00:40:00|42398|42378|42393.5|42373.5|42398.5|42378.5|42388.9|42368.9|54
1618533900000|2021-04-16 00:45:00|42395.5|42375.5|42383.5|42363.5|42396.4|42376.4|42383.5|42363.5|76
1618534200000|2021-04-16 00:50:00|42381.4|42361.4|42355.5|42335.5|42396|42376|42348.5|42328.5|218
1618534500000|2021-04-16 00:55:00|42353.5|42333.5|42328.5|42308.5|42353.5|42333.5|42323.5|42303.5|156
1618534800000|2021-04-16 01:00:00|42338.5|42318.5|42351|42331|42428.9|42408.9|42288.5|42268.5|872
1618535100000|2021-04-16 01:05:00|42355.5|42335.5|42413.9|42393.9|42438.5|42418.5|42344.3|42324.3|346
1618535400000|2021-04-16 01:10:00|42413.5|42393.5|42403.9|42383.9|42443.9|42423.9|42389.3|42369.3|263
1618535700000|2021-04-16 01:15:00|42401.4|42381.4|42389.8|42369.8|42474.8|42454.8|42384.8|42364.8|324
1618536000000|2021-04-16 01:20:00|42387.7|42367.7|42311.8|42291.8|42404.3|42384.3|42311.8|42291.8|256
1618536300000|2021-04-16 01:25:00|42309.3|42289.3|42324.3|42304.3|42348.9|42328.9|42291.8|42271.8|344
1618536600000|2021-04-16 01:30:00|42328.9|42308.9|42282.3|42262.3|42354.3|42334.3|42272.3|42252.3|354
1618536900000|2021-04-16 01:35:00|42284.3|42264.3|42266.4|42246.4|42309.3|42289.3|42206.8|42186.8|479
1618537200000|2021-04-16 01:40:00|42264.3|42244.3|42152.3|42132.3|42273.9|42253.9|42129.4|42109.4|599
1618537500000|2021-04-16 01:45:00|42154.4|42134.4|42144.8|42124.8|42182.3|42162.3|42126.9|42106.9|409
1618537800000|2021-04-16 01:50:00|42147.3|42127.3|42202.3|42182.3|42204.8|42184.8|42147.3|42127.3|267
1618538100000|2021-04-16 01:55:00|42205.2|42185.2|42169.4|42149.4|42226.4|42206.4|42169.4|42149.4|228
1618538400000|2021-04-16 02:00:00|42168.9|42148.9|42164.4|42144.4|42209.4|42189.4|42146.9|42126.9|186
1618538700000|2021-04-16 02:05:00|42159.8|42139.8|42001.9|41981.9|42169.4|42149.4|41994.4|41974.4|856
1618539000000|2021-04-16 02:10:00|41999.8|41979.8|42089.4|42069.4|42106.9|42086.9|41999.8|41979.8|402
1618539300000|2021-04-16 02:15:00|42088.9|42068.9|42104.4|42084.4|42111.9|42091.9|42059.8|42039.8|152
1618539600000|2021-04-16 02:20:00|42104.8|42084.8|42142.3|42122.3|42147.3|42127.3|42104.4|42084.4|180
1618539900000|2021-04-16 02:25:00|42139.8|42119.8|42119.4|42099.4|42149.8|42129.8|42109.4|42089.4|147
1618540200000|2021-04-16 02:30:00|42114|42094|42054.4|42034.4|42114|42094|42054.4|42034.4|465
1618540500000|2021-04-16 02:35:00|42049.8|42029.8|42086.9|42066.9|42109.4|42089.4|42024.4|42004.4|266
1618540800000|2021-04-16 02:40:00|42084.8|42064.8|42059.8|42039.8|42089.4|42069.4|42032.3|42012.3|198
1618541100000|2021-04-16 02:45:00|42059.4|42039.4|42111.9|42091.9|42121.9|42101.9|42054.8|42034.8|162
1618541400000|2021-04-16 02:50:00|42109.4|42089.4|42144|42124|42169.8|42149.8|42089.8|42069.8|246
1618541700000|2021-04-16 02:55:00|42144.4|42124.4|42139.4|42119.4|42174.4|42154.4|42122.3|42102.3|226
1618542000000|2021-04-16 03:00:00|42142.3|42122.3|42146.9|42126.9|42177.3|42157.3|42142.3|42122.3|154
1618542300000|2021-04-16 03:05:00|42151.9|42131.9|42124.4|42104.4|42154.4|42134.4|42116.9|42096.9|119
1618542600000|2021-04-16 03:10:00|42124.8|42104.8|42109.8|42089.8|42125.3|42105.3|42104.4|42084.4|96
1618542900000|2021-04-16 03:15:00|42114|42094|42156.1|42136.1|42156.1|42136.1|42109.4|42089.4|79
1618543200000|2021-04-16 03:20:00|42156.5|42136.5|42164.4|42144.4|42181.5|42161.5|42136.9|42116.9|162
1618543500000|2021-04-16 03:25:00|42164|42144|42139.4|42119.4|42164.4|42144.4|42124.4|42104.4|184
1618543800000|2021-04-16 03:30:00|42139.9|42119.9|42164.4|42144.4|42164.4|42144.4|42139.9|42119.9|56
1618544100000|2021-04-16 03:35:00|42169|42149|42174.4|42154.4|42174.4|42154.4|42169|42149|19
1618544400000|2021-04-16 03:40:00|42179.4|42159.4|42164.4|42144.4|42184|42164|42164.4|42144.4|32
1618544700000|2021-04-16 03:45:00|42164|42144|42164.4|42144.4|42164.9|42144.9|42159.4|42139.4|14
1618545000000|2021-04-16 03:50:00|42166.9|42146.9|42172.4|42152.4|42179.4|42159.4|42164.4|42144.4|39
1618545300000|2021-04-16 03:55:00|42174.4|42154.4|42159.5|42139.5|42179|42159|42159.5|42139.5|17
1618545600000|2021-04-16 04:00:00|42157|42137|42166.5|42146.5|42166.5|42146.5|42149.9|42129.9|24
1618545900000|2021-04-16 04:05:00|42167|42147|42169.5|42149.5|42169.5|42149.5|42162|42142|26
1618546200000|2021-04-16 04:10:00|42169|42149|42161.5|42141.5|42169.5|42149.5|42159.5|42139.5|16
1618546500000|2021-04-16 04:15:00|42159.5|42139.5|42139.5|42119.5|42159.5|42139.5|42139.5|42119.5|41
1618546800000|2021-04-16 04:20:00|42139.9|42119.9|42154.5|42134.5|42154.5|42134.5|42139.5|42119.5|34
1618547100000|2021-04-16 04:25:00|42159.5|42139.5|42179.5|42159.5|42179.5|42159.5|42159.5|42139.5|26
1618547400000|2021-04-16 04:30:00|42181.6|42161.6|42194.5|42174.5|42197.4|42177.4|42174.5|42154.5|45
1618547700000|2021-04-16 04:35:00|42192|42172|42177|42157|42192|42172|42174.9|42154.9|31
1618548000000|2021-04-16 04:40:00|42176.6|42156.6|42174.9|42154.9|42194.5|42174.5|42172.4|42152.4|37
1618548300000|2021-04-16 04:45:00|42174.5|42154.5|42174.5|42154.5|42186.6|42166.6|42169.5|42149.5|40
1618548600000|2021-04-16 04:50:00|42174.9|42154.9|42179.1|42159.1|42189.9|42169.9|42164.5|42144.5|44
1618548900000|2021-04-16 04:55:00|42179.5|42159.5|42179.5|42159.5|42182|42162|42167.4|42147.4|26
1618549200000|2021-04-16 05:00:00|42174.5|42154.5|42194.1|42174.1|42194.5|42174.5|42169.5|42149.5|63
1618549500000|2021-04-16 05:05:00|42191.6|42171.6|42167.4|42147.4|42194.5|42174.5|42167.4|42147.4|74
1618549800000|2021-04-16 05:10:00|42165.3|42145.3|42152.4|42132.4|42174.5|42154.5|42147.4|42127.4|88
1618550100000|2021-04-16 05:15:00|42154.5|42134.5|42147.4|42127.4|42167|42147|42147.4|42127.4|61
1618550400000|2021-04-16 05:20:00|42149.5|42129.5|42152.4|42132.4|42154.9|42134.9|42132|42112|73
1618550700000|2021-04-16 05:25:00|42152|42132|42139.9|42119.9|42152|42132|42139.5|42119.5|39
1618551000000|2021-04-16 05:30:00|42139.5|42119.5|42082.4|42062.4|42147.4|42127.4|42062.4|42042.4|461
1618551300000|2021-04-16 05:35:00|42087|42067|42139.9|42119.9|42139.9|42119.9|42087|42067|221
1618551600000|2021-04-16 05:40:00|42140.4|42120.4|42179.5|42159.5|42179.5|42159.5|42124.5|42104.5|190
1618551900000|2021-04-16 05:45:00|42177|42157|42222|42202|42229.5|42209.5|42174.5|42154.5|259
1618552200000|2021-04-16 05:50:00|42221.6|42201.6|42247.5|42227.5|42247.5|42227.5|42220|42200|208
1618552500000|2021-04-16 05:55:00|42245|42225|42232.5|42212.5|42277|42257|42224.5|42204.5|284
1618552800000|2021-04-16 06:00:00|42230|42210|42165|42145|42240|42220|42165|42145|210
1618553100000|2021-04-16 06:05:00|42164.5|42144.5|42199.6|42179.6|42199.6|42179.6|42164.5|42144.5|180
1618553400000|2021-04-16 06:10:00|42200|42180|42199.6|42179.6|42207.1|42187.1|42169.6|42149.6|183
1618553700000|2021-04-16 06:15:00|42200|42180|42149.6|42129.6|42204.6|42184.6|42149.6|42129.6|157
1618554000000|2021-04-16 06:20:00|42149.1|42129.1|42125|42105|42159.6|42139.6|42124.6|42104.6|215
1618554300000|2021-04-16 06:25:00|42124.6|42104.6|42079.6|42059.6|42130|42110|42079.6|42059.6|200
1618554600000|2021-04-16 06:30:00|42084.6|42064.6|41970.4|41950.4|42094.6|42074.6|41929.6|41909.6|632
1618554900000|2021-04-16 06:35:00|41972.5|41952.5|42007.9|41987.9|42016.2|41996.2|41892.9|41872.9|647
1618555200000|2021-04-16 06:40:00|42005.4|41985.4|42007.9|41987.9|42053.7|42033.7|42002.9|41982.9|346
1618555500000|2021-04-16 06:45:00|42005.8|41985.8|42055|42035|42063.7|42043.7|41993.3|41973.3|319
1618555800000|2021-04-16 06:50:00|42055.4|42035.4|42010.8|41990.8|42062.9|42042.9|41985|41965|276
1618556100000|2021-04-16 06:55:00|42013.3|41993.3|42002.9|41982.9|42013.3|41993.3|41980.4|41960.4|266
1618556400000|2021-04-16 07:00:00|42005|41985|42065.4|42045.4|42075.8|42055.8|41987.1|41967.1|188
1618556700000|2021-04-16 07:05:00|42062.9|42042.9|42077.5|42057.5|42085|42065|42055|42035|156
1618557000000|2021-04-16 07:10:00|42075|42055|42072.5|42052.5|42080.4|42060.4|42040|42020|155
1618557300000|2021-04-16 07:15:00|42070.4|42050.4|42055.4|42035.4|42075.4|42055.4|42035|42015|103
1618557600000|2021-04-16 07:20:00|42055.9|42035.9|42040.4|42020.4|42062.9|42042.9|42030.4|42010.4|72
1618557900000|2021-04-16 07:25:00|42040.9|42020.9|42048.8|42028.8|42065.4|42045.4|42015.9|41995.9|78
1618558200000|2021-04-16 07:30:00|42050.9|42030.9|42045|42025|42055.4|42035.4|42018.4|41998.4|98
1618558500000|2021-04-16 07:35:00|42040|42020|42050.9|42030.9|42056.3|42036.3|42028.4|42008.4|84
1618558800000|2021-04-16 07:40:00|42050.4|42030.4|42030.9|42010.9|42068.4|42048.4|42020.5|42000.5|139
1618559100000|2021-04-16 07:45:00|42033.4|42013.4|42040.5|42020.5|42050.5|42030.5|42030.5|42010.5|47
1618559400000|2021-04-16 07:50:00|42040.9|42020.9|42017.5|41997.5|42050.9|42030.9|42010.5|41990.5|66
1618559700000|2021-04-16 07:55:00|42013.4|41993.4|42035.5|42015.5|42035.5|42015.5|41977.1|41957.1|137
1618560000000|2021-04-16 08:00:00|42033.4|42013.4|41975.1|41955.1|42047.5|42027.5|41928|41908|199
1618560300000|2021-04-16 08:05:00|41975.5|41955.5|42030.5|42010.5|42032.6|42012.6|41975.5|41955.5|112
1618560600000|2021-04-16 08:10:00|42030.1|42010.1|41980.9|41960.9|42045.1|42025.1|41968|41948|110
1618560900000|2021-04-16 08:15:00|41983|41963|42010.5|41990.5|42020.5|42000.5|41983|41963|81
1618561200000|2021-04-16 08:20:00|42008.4|41988.4|42025.1|42005.1|42035.5|42015.5|41980.1|41960.1|80
1618561500000|2021-04-16 08:25:00|42022.6|42002.6|42020.1|42000.1|42030.5|42010.5|42015.1|41995.1|63
1618561800000|2021-04-16 08:30:00|42019.7|41999.7|42010.5|41990.5|42022.6|42002.6|42003|41983|39
1618562100000|2021-04-16 08:35:00|42012.6|41992.6|42042.6|42022.6|42045.5|42025.5|42012.6|41992.6|100
1618562400000|2021-04-16 08:40:00|42040.1|42020.1|42050.1|42030.1|42050.5|42030.5|42015.1|41995.1|91
1618562700000|2021-04-16 08:45:00|42045.9|42025.9|42075.5|42055.5|42075.5|42055.5|42040.1|42020.1|60
1618563000000|2021-04-16 08:50:00|42078|42058|42070.1|42050.1|42088|42068|42050.5|42030.5|109
1618563300000|2021-04-16 08:55:00|42069.7|42049.7|42160.9|42140.9|42163|42143|42060.9|42040.9|157
1618563600000|2021-04-16 09:00:00|42160.5|42140.5|42100.5|42080.5|42165.1|42145.1|42090.9|42070.9|113
1618563900000|2021-04-16 09:05:00|42100.9|42080.9|42068|42048|42107.6|42087.6|42055.5|42035.5|69
1618564200000|2021-04-16 09:10:00|42068.4|42048.4|42070.5|42050.5|42080.5|42060.5|42060.5|42040.5|34
1618564500000|2021-04-16 09:15:00|42070.1|42050.1|42055.5|42035.5|42082.2|42062.2|42055.5|42035.5|42
1618564800000|2021-04-16 09:20:00|42055.1|42035.1|42055.5|42035.5|42072.6|42052.6|42052.6|42032.6|54
1618565100000|2021-04-16 09:25:00|42057.6|42037.6|42098.4|42078.4|42098.4|42078.4|42057.6|42037.6|58
1618565400000|2021-04-16 09:30:00|42095.5|42075.5|42120.5|42100.5|42133|42113|42085.9|42065.9|135
1618565700000|2021-04-16 09:35:00|42120.9|42100.9|42135.9|42115.9|42135.9|42115.9|42108.4|42088.4|75
1618566000000|2021-04-16 09:40:00|42133|42113|42200.5|42180.5|42230.9|42210.9|42120.5|42100.5|245
1618566300000|2021-04-16 09:45:00|42195.9|42175.9|42213.5|42193.5|42213.5|42193.5|42165.5|42145.5|74
1618566600000|2021-04-16 09:50:00|42216|42196|42208|42188|42220.1|42200.1|42183|42163|83
1618566900000|2021-04-16 09:55:00|42205.5|42185.5|42250.1|42230.1|42258|42238|42195.1|42175.1|172
1618567200000|2021-04-16 10:00:00|42247.6|42227.6|42281|42261|42308.5|42288.5|42235.1|42215.1|207
1618567500000|2021-04-16 10:05:00|42280.5|42260.5|42290.6|42270.6|42306|42286|42246|42226|110
1618567800000|2021-04-16 10:10:00|42295.6|42275.6|42253.5|42233.5|42305.6|42285.6|42250.6|42230.6|117
1618568100000|2021-04-16 10:15:00|42253.9|42233.9|42246|42226|42271|42251|42238.5|42218.5|100
1618568400000|2021-04-16 10:20:00|42245.6|42225.6|42285.6|42265.6|42320.6|42300.6|42243.5|42223.5|161
1618568700000|2021-04-16 10:25:00|42281|42261|42311.4|42291.4|42316|42296|42270.6|42250.6|100
1618569000000|2021-04-16 10:30:00|42311|42291|42293.5|42273.5|42326|42306|42285.6|42265.6|91
1618569300000|2021-04-16 10:35:00|42295.6|42275.6|42288.1|42268.1|42298.5|42278.5|42276|42256|51
1618569600000|2021-04-16 10:40:00|42290.6|42270.6|42276|42256|42321.4|42301.4|42273.5|42253.5|67
1618569900000|2021-04-16 10:45:00|42275.6|42255.6|42365.2|42345.2|42368.1|42348.1|42275.6|42255.6|291
1618570200000|2021-04-16 10:50:00|42363.1|42343.1|42386.8|42366.8|42406.8|42386.8|42332.3|42312.3|275
1618570500000|2021-04-16 10:55:00|42387.2|42367.2|42364.3|42344.3|42411.4|42391.4|42356|42336|129
1618570800000|2021-04-16 11:00:00|42364.7|42344.7|42401|42381|42408.9|42388.9|42364.3|42344.3|390
1618571100000|2021-04-16 11:05:00|42401.4|42381.4|42376|42356|42401.4|42381.4|42366.4|42346.4|81
1618571400000|2021-04-16 11:10:00|42376.4|42356.4|42366.4|42346.4|42376.4|42356.4|42356.4|42336.4|74
1618571700000|2021-04-16 11:15:00|42368.9|42348.9|42361|42341|42376.4|42356.4|42356.4|42336.4|80
1618572000000|2021-04-16 11:20:00|42358.9|42338.9|42336.8|42316.8|42361|42341|42328.9|42308.9|146
1618572300000|2021-04-16 11:25:00|42336.4|42316.4|42356.8|42336.8|42368.9|42348.9|42331.4|42311.4|135
1618572600000|2021-04-16 11:30:00|42359.3|42339.3|42326.4|42306.4|42378.9|42358.9|42316.4|42296.4|277
1618572900000|2021-04-16 11:35:00|42326|42306|42336.4|42316.4|42348.9|42328.9|42326|42306|141
1618573200000|2021-04-16 11:40:00|42336.8|42316.8|42343.9|42323.9|42343.9|42323.9|42326.4|42306.4|82
1618573500000|2021-04-16 11:45:00|42343.5|42323.5|42351.4|42331.4|42351.4|42331.4|42326.4|42306.4|75
1618573800000|2021-04-16 11:50:00|42353.5|42333.5|42396.4|42376.4|42403.9|42383.9|42353.5|42333.5|181
1618574100000|2021-04-16 11:55:00|42396.8|42376.8|42389.4|42369.4|42396.8|42376.8|42366.8|42346.8|166
1618574400000|2021-04-16 12:00:00|42387.3|42367.3|42351.4|42331.4|42406.9|42386.9|42349.4|42329.4|233
1618574700000|2021-04-16 12:05:00|42351|42331|42391.4|42371.4|42391.9|42371.9|42348.5|42328.5|498
1618575000000|2021-04-16 12:10:00|42388.5|42368.5|42376.5|42356.5|42393.5|42373.5|42366.5|42346.5|191
1618575300000|2021-04-16 12:15:00|42381|42361|42358.5|42338.5|42381|42361|42351.5|42331.5|172
1618575600000|2021-04-16 12:20:00|42361.5|42341.5|42321.5|42301.5|42361.5|42341.5|42298.5|42278.5|286
1618575900000|2021-04-16 12:25:00|42324|42304|42346.1|42326.1|42346.1|42326.1|42314.4|42294.4|143
1618576200000|2021-04-16 12:30:00|42344|42324|42331.5|42311.5|42361.5|42341.5|42316.9|42296.9|219
1618576500000|2021-04-16 12:35:00|42331.9|42311.9|42351.5|42331.5|42364|42344|42331.5|42311.5|160
1618576800000|2021-04-16 12:40:00|42351.9|42331.9|42323.6|42303.6|42391.9|42371.9|42323.6|42303.6|160
1618577100000|2021-04-16 12:45:00|42324.4|42304.4|42341.5|42321.5|42350.7|42330.7|42316.1|42296.1|118
1618577400000|2021-04-16 12:50:00|42343.6|42323.6|42343.6|42323.6|42346.5|42326.5|42321.5|42301.5|108
1618577700000|2021-04-16 12:55:00|42341.5|42321.5|42388.6|42368.6|42388.6|42368.6|42333.6|42313.6|221
1618578000000|2021-04-16 13:00:00|42391.5|42371.5|42241.9|42221.9|42391.5|42371.5|42241.5|42221.5|1119
1618578300000|2021-04-16 13:05:00|42241.5|42221.5|42201.5|42181.5|42258.6|42238.6|42176.5|42156.5|590
1618578600000|2021-04-16 13:10:00|42201.9|42181.9|42196.5|42176.5|42224|42204|42186.5|42166.5|345
1618578900000|2021-04-16 13:15:00|42198.6|42178.6|42239|42219|42246.9|42226.9|42196.5|42176.5|305
1618579200000|2021-04-16 13:20:00|42236.9|42216.9|42165.7|42145.7|42261.5|42241.5|42164.4|42144.4|451
1618579500000|2021-04-16 13:25:00|42163.6|42143.6|42046.1|42026.1|42166.5|42146.5|42021.9|42001.9|722
1618579800000|2021-04-16 13:30:00|42044|42024|42021.9|42001.9|42066.5|42046.5|41979.4|41959.4|999
1618580100000|2021-04-16 13:35:00|42024|42004|41981.1|41961.1|42058.6|42038.6|41965.7|41945.7|529
1618580400000|2021-04-16 13:40:00|41979|41959|42016.1|41996.1|42056.5|42036.5|41946.5|41926.5|790
1618580700000|2021-04-16 13:45:00|42016.5|41996.5|42012.7|41992.7|42038.6|42018.6|41979|41959|452
1618581000000|2021-04-16 13:50:00|42012.3|41992.3|41946.9|41926.9|42022.3|42002.3|41932.7|41912.7|456
1618581300000|2021-04-16 13:55:00|41949.4|41929.4|41827.7|41807.7|41961.9|41941.9|41802.7|41782.7|979
1618581600000|2021-04-16 14:00:00|41826.9|41806.9|41918.9|41898.9|41926.5|41906.5|41826.9|41806.9|816
1618581900000|2021-04-16 14:05:00|41923.5|41903.5|41902.3|41882.3|41955.6|41935.6|41885.6|41865.6|861
1618582200000|2021-04-16 14:10:00|41901.9|41881.9|41957.3|41937.3|41962.7|41942.7|41874.4|41854.4|746
1618582500000|2021-04-16 14:15:00|41957.7|41937.7|42002.3|41982.3|42024.8|42004.8|41916.9|41896.9|478
1618582800000|2021-04-16 14:20:00|42000.2|41980.2|41984.8|41964.8|42017.3|41997.3|41961.9|41941.9|471
1618583100000|2021-04-16 14:25:00|41985.2|41965.2|41930.2|41910.2|41992.3|41972.3|41929.4|41909.4|269
1618583400000|2021-04-16 14:30:00|41928.2|41908.2|41982.3|41962.3|41989.8|41969.8|41919.8|41899.8|245
1618583700000|2021-04-16 14:35:00|41979.4|41959.4|41991.5|41971.5|42021.9|42001.9|41963.6|41943.6|354
1618584000000|2021-04-16 14:40:00|41993.6|41973.6|41931.5|41911.5|41996.9|41976.9|41926.5|41906.5|281
1618584300000|2021-04-16 14:45:00|41931.1|41911.1|41901.6|41881.6|41961.5|41941.5|41896.1|41876.1|318
1618584600000|2021-04-16 14:50:00|41899.5|41879.5|41896.6|41876.6|41937|41917|41894.5|41874.5|203
1618584900000|2021-04-16 14:55:00|41897|41877|41922|41902|41931.6|41911.6|41896.6|41876.6|220
1618585200000|2021-04-16 15:00:00|41924.5|41904.5|41938.7|41918.7|41940.3|41920.3|41879.1|41859.1|237
1618585500000|2021-04-16 15:05:00|41936.6|41916.6|41946.6|41926.6|41957|41937|41922|41902|213
1618585800000|2021-04-16 15:10:00|41944.5|41924.5|41933.7|41913.7|41971.2|41951.2|41933.7|41913.7|185
1618586100000|2021-04-16 15:15:00|41934.1|41914.1|41938.3|41918.3|41961.6|41941.6|41926.2|41906.2|150
1618586400000|2021-04-16 15:20:00|41938.7|41918.7|41919.5|41899.5|41939.1|41919.1|41906.2|41886.2|219
1618586700000|2021-04-16 15:25:00|41917|41897|41869.5|41849.5|41919.5|41899.5|41866.2|41846.2|284
1618587000000|2021-04-16 15:30:00|41871.6|41851.6|41833.7|41813.7|41884.5|41864.5|41831.6|41811.6|525
1618587300000|2021-04-16 15:35:00|41831.6|41811.6|41759.5|41739.5|41868.7|41848.7|41756.6|41736.6|435
1618587600000|2021-04-16 15:40:00|41762|41742|41809.1|41789.1|41809.1|41789.1|41743.7|41723.7|461
1618587900000|2021-04-16 15:45:00|41807|41787|41888.7|41868.7|41890.8|41870.8|41806.2|41786.2|410
1618588200000|2021-04-16 15:50:00|41886.6|41866.6|41859.5|41839.5|41892|41872|41859.1|41839.1|172
1618588500000|2021-04-16 15:55:00|41858.7|41838.7|41856.6|41836.6|41871.6|41851.6|41849.1|41829.1|181
1618588800000|2021-04-16 16:00:00|41852|41832|41823.7|41803.7|41852|41832|41799.1|41779.1|258
1618589100000|2021-04-16 16:05:00|41824.1|41804.1|41836.6|41816.6|41851.6|41831.6|41821.6|41801.6|155
1618589400000|2021-04-16 16:10:00|41835.8|41815.8|41786.6|41766.6|41836.2|41816.2|41770.8|41750.8|261
1618589700000|2021-04-16 16:15:00|41787|41767|41737|41717|41792|41772|41731.6|41711.6|294
1618590000000|2021-04-16 16:20:00|41739.1|41719.1|41786.6|41766.6|41789.1|41769.1|41726.6|41706.6|288
1618590300000|2021-04-16 16:25:00|41784.1|41764.1|41756.2|41736.2|41784.1|41764.1|41737|41717|249
1618590600000|2021-04-16 16:30:00|41756.6|41736.6|41749.5|41729.5|41775.8|41755.8|41747|41727|191
1618590900000|2021-04-16 16:35:00|41749.1|41729.1|41692|41672|41756.6|41736.6|41683.7|41663.7|528
1618591200000|2021-04-16 16:40:00|41694.5|41674.5|41691.6|41671.6|41707|41687|41669.5|41649.5|453
1618591500000|2021-04-16 16:45:00|41692|41672|41685.3|41665.3|41692|41672|41659.5|41639.5|257
1618591800000|2021-04-16 16:50:00|41684.9|41664.9|41688.7|41668.7|41714.9|41694.9|41683.7|41663.7|299
1618592100000|2021-04-16 16:55:00|41691.2|41671.2|41712|41692|41756.6|41736.6|41688.7|41668.7|828
1618592400000|2021-04-16 17:00:00|41712.4|41692.4|41706.6|41686.6|41732.4|41712.4|41684.5|41664.5|308
1618592700000|2021-04-16 17:05:00|41707|41687|41724.5|41704.5|41734.5|41714.5|41698.7|41678.7|118
1618593000000|2021-04-16 17:10:00|41722|41702|41729.5|41709.5|41756.6|41736.6|41721.6|41701.6|150
1618593300000|2021-04-16 17:15:00|41729.9|41709.9|41721.6|41701.6|41732.4|41712.4|41711.6|41691.6|109
1618593600000|2021-04-16 17:20:00|41722|41702|41731.6|41711.6|41741.6|41721.6|41722|41702|70
1618593900000|2021-04-16 17:25:00|41732|41712|41731.7|41711.7|41744.5|41724.5|41727.4|41707.4|67
1618594200000|2021-04-16 17:30:00|41729.5|41709.5|41726.7|41706.7|41729.5|41709.5|41701.7|41681.7|58
1618594500000|2021-04-16 17:35:00|41728.8|41708.8|41710.9|41690.9|41734.6|41714.6|41698.8|41678.8|781
1618594800000|2021-04-16 17:40:00|41710.5|41690.5|41708|41688|41710.9|41690.9|41701.3|41681.3|69
1618595100000|2021-04-16 17:45:00|41708.4|41688.4|41728|41708|41730.9|41710.9|41708.4|41688.4|136
1618595400000|2021-04-16 17:50:00|41730.9|41710.9|41725.9|41705.9|41740.9|41720.9|41725.1|41705.1|67
1618595700000|2021-04-16 17:55:00|41728|41708|41730.9|41710.9|41738|41718|41720.9|41700.9|41
1618596000000|2021-04-16 18:00:00|41730.5|41710.5|41748.4|41728.4|41748.8|41728.8|41723|41703|484
1618596300000|2021-04-16 18:05:00|41746.3|41726.3|41740.9|41720.9|41751.7|41731.7|41740.9|41720.9|77
1618596600000|2021-04-16 18:10:00|41740.5|41720.5|41720.9|41700.9|41743.4|41723.4|41715.9|41695.9|70
1618596900000|2021-04-16 18:15:00|41718.4|41698.4|41721.7|41701.7|41721.7|41701.7|41715.9|41695.9|46
1618597200000|2021-04-16 18:20:00|41728|41708|41738.4|41718.4|41738.8|41718.8|41728|41708|77
1618597500000|2021-04-16 18:25:00|41738|41718|41730.9|41710.9|41738.4|41718.4|41723.4|41703.4|22
1618597800000|2021-04-16 18:30:00|41730.5|41710.5|41733|41713|41733|41713|41725.9|41705.9|23
1618598100000|2021-04-16 18:35:00|41735.5|41715.5|41733|41713|41738|41718|41733|41713|36
1618598400000|2021-04-16 18:40:00|41735.1|41715.1|41748.8|41728.8|41748.8|41728.8|41733|41713|259
1618598700000|2021-04-16 18:45:00|41750.5|41730.5|41768.8|41748.8|41771.3|41751.3|41750.5|41730.5|70
1618599000000|2021-04-16 18:50:00|41769.2|41749.2|41771.7|41751.7|41771.7|41751.7|41768.8|41748.8|32
1618599300000|2021-04-16 18:55:00|41773.8|41753.8|41780.9|41760.9|41780.9|41760.9|41773.8|41753.8|42
1618599600000|2021-04-16 19:00:00|41778.8|41758.8|41765.5|41745.5|41778.8|41758.8|41765.5|41745.5|59
1618599900000|2021-04-16 19:05:00|41765.1|41745.1|41753|41733|41765.9|41745.9|41753|41733|40
1618600200000|2021-04-16 19:10:00|41745.5|41725.5|41755.9|41735.9|41755.9|41735.9|41743.4|41723.4|57
1618600500000|2021-04-16 19:15:00|41755.5|41735.5|41752.6|41732.6|41755.9|41735.9|41750.9|41730.9|23
1618600800000|2021-04-16 19:20:00|41753|41733|41743|41723|41753|41733|41740.9|41720.9|25
1618601100000|2021-04-16 19:25:00|41743.4|41723.4|41750.9|41730.9|41753.4|41733.4|41740.9|41720.9|32
1618601400000|2021-04-16 19:30:00|41748.8|41728.8|41748|41728|41750.9|41730.9|41743|41723|42
1618601700000|2021-04-16 19:35:00|41745.9|41725.9|41740.6|41720.6|41750.9|41730.9|41740.6|41720.6|77
1618602000000|2021-04-16 19:40:00|41740.9|41720.9|41735.9|41715.9|41740.9|41720.9|41733.1|41713.1|62
1618602300000|2021-04-16 19:45:00|41733.4|41713.4|41740.6|41720.6|41742.7|41722.7|41726|41706|54
1618602600000|2021-04-16 19:50:00|41742.7|41722.7|41731|41711|41746|41726|41731|41711|50
1618602900000|2021-04-16 19:55:00|41726|41706|41738.5|41718.5|41741|41721|41726|41706|60
1618603200000|2021-04-16 20:00:00|41736.4|41716.4|41731|41711|41741|41721|41726.4|41706.4|52
1618603500000|2021-04-16 20:05:00|41731.4|41711.4|41731|41711|41731.7|41711.7|41726|41706|31
1618603800000|2021-04-16 20:10:00|41731.4|41711.4|41730.6|41710.6|41733.5|41713.5|41728.5|41708.5|54
1618604100000|2021-04-16 20:15:00|41728.5|41708.5|41731|41711|41733.5|41713.5|41726|41706|9
1618604400000|2021-04-16 20:20:00|41728.9|41708.9|41728.5|41708.5|41731|41711|41728.5|41708.5|11
1618604700000|2021-04-16 20:25:00|41728.1|41708.1|41730.6|41710.6|41735.6|41715.6|41723.9|41703.9|21
1618605000000|2021-04-16 20:30:00|41730.2|41710.2|41736|41716|41736|41716|41730.2|41710.2|21
1618605300000|2021-04-16 20:35:00|41733.9|41713.9|41728.5|41708.5|41733.9|41713.9|41728.5|41708.5|17
1618605600000|2021-04-16 20:40:00|41731|41711|41718.5|41698.5|41731|41711|41718.5|41698.5|68
1618605900000|2021-04-16 20:45:00|41716.4|41696.4|41733.5|41713.5|41736|41716|41713.5|41693.5|42
1618606200000|2021-04-16 20:50:00|41731.4|41711.4|41723.5|41703.5|41731.4|41711.4|41711|41691|43
1618606500000|2021-04-16 20:55:00|41728.5|41708.5|41721|41701|41728.5|41708.5|41706|41686|52
1618783200000|2021-04-18 22:00:00|41749.6|41729.6|41688|41668|41749.6|41729.6|41675.5|41655.5|205
1618783500000|2021-04-18 22:05:00|41690.5|41670.5|41658|41638|41698|41678|41643|41623|127
1618783800000|2021-04-18 22:10:00|41655.8|41635.8|41648|41628|41673|41653|41647.7|41627.7|113
1618784100000|2021-04-18 22:15:00|41648.3|41628.3|41638|41618|41648.3|41628.3|41630.8|41610.8|65
1618784400000|2021-04-18 22:20:00|41640.2|41620.2|41645.5|41625.5|41655.5|41635.5|41638|41618|58
1618784700000|2021-04-18 22:25:00|41643.3|41623.3|41648.3|41628.3|41653|41633|41640.5|41620.5|39
1618785000000|2021-04-18 22:30:00|41648|41628|41643|41623|41650.8|41630.8|41640.5|41620.5|47
1618785300000|2021-04-18 22:35:00|41642.7|41622.7|41643.1|41623.1|41645.6|41625.6|41635.5|41615.5|39
1618785600000|2021-04-18 22:40:00|41645.6|41625.6|41643.4|41623.4|41648.1|41628.1|41643.1|41623.1|26
1618785900000|2021-04-18 22:45:00|41643.1|41623.1|41645.9|41625.9|41646.2|41626.2|41638.1|41618.1|24
1618786200000|2021-04-18 22:50:00|41646.2|41626.2|41668.1|41648.1|41670.6|41650.6|41645.9|41625.9|173
1618786500000|2021-04-18 22:55:00|41665.6|41645.6|41663.1|41643.1|41667.8|41647.8|41663.1|41643.1|23
1618786800000|2021-04-18 23:00:00|41665.3|41645.3|41668.4|41648.4|41668.4|41648.4|41648.1|41628.1|51
1618787100000|2021-04-18 23:05:00|41668.1|41648.1|41688.1|41668.1|41693.1|41673.1|41668.1|41648.1|61
1618787400000|2021-04-18 23:10:00|41688.4|41668.4|41712.8|41692.8|41723.1|41703.1|41688.1|41668.1|84
1618787700000|2021-04-18 23:15:00|41713.1|41693.1|41708.1|41688.1|41713.1|41693.1|41705.6|41685.6|29
1618788000000|2021-04-18 23:20:00|41705.6|41685.6|41703.1|41683.1|41708.1|41688.1|41700.3|41680.3|17
1618788300000|2021-04-18 23:25:00|41702.8|41682.8|41697.5|41677.5|41702.8|41682.8|41695.3|41675.3|258
1618788600000|2021-04-18 23:30:00|41697.8|41677.8|41707.5|41687.5|41707.8|41687.8|41692.8|41672.8|42
1618788900000|2021-04-18 23:35:00|41712.5|41692.5|41700|41680|41715|41695|41695|41675|730
1618789200000|2021-04-18 23:40:00|41697.5|41677.5|41702.5|41682.5|41707.5|41687.5|41695|41675|22
1618789500000|2021-04-18 23:45:00|41705|41685|41695|41675|41710|41690|41695|41675|20
1618789800000|2021-04-18 23:50:00|41697.5|41677.5|41700|41680|41700|41680|41690|41670|26
1618790100000|2021-04-18 23:55:00|41697.5|41677.5|41657.5|41637.5|41697.5|41677.5|41657.5|41637.5|59
1618790400000|2021-04-19 00:00:00|41657.2|41637.2|41627.5|41607.5|41677.5|41657.5|41595.3|41575.3|308
1618790700000|2021-04-19 00:05:00|41627.2|41607.2|41645|41625|41647.5|41627.5|41612.5|41592.5|45
1618791000000|2021-04-19 00:10:00|41647.5|41627.5|41635|41615|41657.5|41637.5|41632.5|41612.5|46
1618791300000|2021-04-19 00:15:00|41634.7|41614.7|41642.2|41622.2|41647.5|41627.5|41632.5|41612.5|43
1618791600000|2021-04-19 00:20:00|41639.7|41619.7|41662.5|41642.5|41665.3|41645.3|41639.7|41619.7|46
1618791900000|2021-04-19 00:25:00|41664.7|41644.7|41682.5|41662.5|41687.5|41667.5|41664.7|41644.7|50
1618792200000|2021-04-19 00:30:00|41682.2|41662.2|41697.5|41677.5|41702.8|41682.8|41662.5|41642.5|88
1618792500000|2021-04-19 00:35:00|41697.2|41677.2|41707.5|41687.5|41707.5|41687.5|41692.5|41672.5|44
1618792800000|2021-04-19 00:40:00|41710|41690|41695|41675|41710.3|41690.3|41691.9|41671.9|31
1618793100000|2021-04-19 00:45:00|41692.5|41672.5|41722.5|41702.5|41722.5|41702.5|41692.5|41672.5|73
1618793400000|2021-04-19 00:50:00|41725|41705|41702.8|41682.8|41732.5|41712.5|41702.8|41682.8|75
1618793700000|2021-04-19 00:55:00|41702.2|41682.2|41687.6|41667.6|41707.5|41687.5|41687.6|41667.6|62
1618794000000|2021-04-19 01:00:00|41692.6|41672.6|41612.6|41592.6|41745.1|41725.1|41592.3|41572.3|617
1618794300000|2021-04-19 01:05:00|41612.9|41592.9|41687.6|41667.6|41692.6|41672.6|41612.6|41592.6|423
1618794600000|2021-04-19 01:10:00|41692.3|41672.3|41717.6|41697.6|41750.4|41730.4|41687.6|41667.6|362
1618794900000|2021-04-19 01:15:00|41717.3|41697.3|41752.6|41732.6|41762|41742|41712.6|41692.6|260
1618795200000|2021-04-19 01:20:00|41752.3|41732.3|41742.9|41722.9|41787.3|41767.3|41737.6|41717.6|285
1618795500000|2021-04-19 01:25:00|41742.6|41722.6|41772.6|41752.6|41812.3|41792.3|41717.6|41697.6|274
1618795800000|2021-04-19 01:30:00|41772.9|41752.9|41727.3|41707.3|41772.9|41752.9|41720.1|41700.1|199
1618796100000|2021-04-19 01:35:00|41722.3|41702.3|41787|41767|41787.3|41767.3|41697.3|41677.3|210
1618796400000|2021-04-19 01:40:00|41782.6|41762.6|41769.8|41749.8|41789.8|41769.8|41752|41732|307
1618796700000|2021-04-19 01:45:00|41772.6|41752.6|41797.6|41777.6|41812.3|41792.3|41762.6|41742.6|142
1618797000000|2021-04-19 01:50:00|41797.9|41777.9|41815.1|41795.1|41827.6|41807.6|41797.6|41777.6|252
1618797300000|2021-04-19 01:55:00|41812.6|41792.6|41782.6|41762.6|41817.6|41797.6|41782.6|41762.6|125
1618797600000|2021-04-19 02:00:00|41780.4|41760.4|41809.8|41789.8|41812.9|41792.9|41767.6|41747.6|151
1618797900000|2021-04-19 02:05:00|41810.1|41790.1|41847.6|41827.6|41867.9|41847.9|41807.3|41787.3|218
1618798200000|2021-04-19 02:10:00|41849.8|41829.8|41864.5|41844.5|41872|41852|41837|41817|131
1618798500000|2021-04-19 02:15:00|41862.3|41842.3|41867|41847|41874.5|41854.5|41862|41842|187
1618798800000|2021-04-19 02:20:00|41869.2|41849.2|41899.2|41879.2|41901.7|41881.7|41862|41842|138
1618799100000|2021-04-19 02:25:00|41901.7|41881.7|41884.5|41864.5|41901.7|41881.7|41871.4|41851.4|88
1618799400000|2021-04-19 02:30:00|41882|41862|41977|41957|41979.2|41959.2|41882|41862|413
1618799700000|2021-04-19 02:35:00|41979.2|41959.2|41966.7|41946.7|41979.2|41959.2|41934.2|41914.2|220
1618800000000|2021-04-19 02:40:00|41967|41947|42012|41992|42029.2|42009.2|41966.7|41946.7|297
1618800300000|2021-04-19 02:45:00|42014.2|41994.2|42034.2|42014.2|42034.5|42014.5|41979.8|41959.8|188
1618800600000|2021-04-19 02:50:00|42034.5|42014.5|42059.8|42039.8|42071.8|42051.8|42034.2|42014.2|213
1618800900000|2021-04-19 02:55:00|42062|42042|42057.3|42037.3|42069.3|42049.3|42012.1|41992.1|286
1618801200000|2021-04-19 03:00:00|42057.1|42037.1|42109.3|42089.3|42119.6|42099.6|42042.1|42022.1|220
1618801500000|2021-04-19 03:05:00|42109.6|42089.6|42132.1|42112.1|42132.1|42112.1|42089.3|42069.3|363
1618801800000|2021-04-19 03:10:00|42131.8|42111.8|42126.8|42106.8|42137.1|42117.1|42099|42079|187
1618802100000|2021-04-19 03:15:00|42124.3|42104.3|42116.8|42096.8|42142.1|42122.1|42114.3|42094.3|123
1618802400000|2021-04-19 03:20:00|42119.3|42099.3|42097.4|42077.4|42127.1|42107.1|42084.6|42064.6|139
1618802700000|2021-04-19 03:25:00|42097.1|42077.1|42057.4|42037.4|42097.1|42077.1|42057.4|42037.4|182
1618803000000|2021-04-19 03:30:00|42062.1|42042.1|42052.4|42032.4|42062.1|42042.1|42037.1|42017.1|107
1618803300000|2021-04-19 03:35:00|42054.6|42034.6|42032.1|42012.1|42056.8|42036.8|42027.4|42007.4|62
1618803600000|2021-04-19 03:40:00|42037.1|42017.1|42034.3|42014.3|42039.9|42019.9|42029.3|42009.3|44
1618803900000|2021-04-19 03:45:00|42032.1|42012.1|42049.6|42029.6|42054.6|42034.6|42027.1|42007.1|67
1618804200000|2021-04-19 03:50:00|42049.3|42029.3|42039.3|42019.3|42051.8|42031.8|42034.3|42014.3|44
1618804500000|2021-04-19 03:55:00|42041.8|42021.8|42042.1|42022.1|42049.3|42029.3|42039.3|42019.3|24
1618804800000|2021-04-19 04:00:00|42041.8|42021.8|42036.8|42016.8|42044.6|42024.6|42036.8|42016.8|29
1618805100000|2021-04-19 04:05:00|42037.1|42017.1|42039.3|42019.3|42047.1|42027.1|42032.1|42012.1|39
1618805400000|2021-04-19 04:10:00|42042.1|42022.1|42044.3|42024.3|42044.3|42024.3|42037.1|42017.1|20
1618805700000|2021-04-19 04:15:00|42047.1|42027.1|42047.1|42027.1|42051.8|42031.8|42039.9|42019.9|18
1618806000000|2021-04-19 04:20:00|42044.6|42024.6|42036.8|42016.8|42044.6|42024.6|42031.8|42011.8|38
1618806300000|2021-04-19 04:25:00|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|20
1618806600000|2021-04-19 04:30:00|42039.3|42019.3|42037.1|42017.1|42039.6|42019.6|42022.1|42002.1|48
1618806900000|2021-04-19 04:35:00|42039.6|42019.6|42037.4|42017.4|42042.4|42022.4|42032.1|42012.1|39
1618807200000|2021-04-19 04:40:00|42037.7|42017.7|42027.1|42007.1|42039.9|42019.9|42027.1|42007.1|39
1618807500000|2021-04-19 04:45:00|42029.3|42009.3|42034.9|42014.9|42037.4|42017.4|42027.1|42007.1|34
1618807800000|2021-04-19 04:50:00|42034.6|42014.6|42032.1|42012.1|42034.9|42014.9|42027.1|42007.1|35
1618808100000|2021-04-19 04:55:00|42034.6|42014.6|42027.1|42007.1|42034.6|42014.6|42022.1|42002.1|32
1618808400000|2021-04-19 05:00:00|42026.9|42006.9|42039.4|42019.4|42039.4|42019.4|42024.4|42004.4|67
1618808700000|2021-04-19 05:05:00|42037.2|42017.2|42026.9|42006.9|42042.2|42022.2|42024.4|42004.4|69
1618809000000|2021-04-19 05:10:00|42027.2|42007.2|42044.4|42024.4|42044.4|42024.4|42019.9|41999.9|92
1618809300000|2021-04-19 05:15:00|42041.9|42021.9|42016.9|41996.9|42044.4|42024.4|42011.9|41991.9|59
1618809600000|2021-04-19 05:20:00|42017.2|41997.2|42037.2|42017.2|42039.4|42019.4|42017.2|41997.2|42
1618809900000|2021-04-19 05:25:00|42036.9|42016.9|42046.9|42026.9|42049.4|42029.4|42016.9|41996.9|79
1618810200000|2021-04-19 05:30:00|42044.4|42024.4|42154.4|42134.4|42162.2|42142.2|42044.4|42024.4|458
1618810500000|2021-04-19 05:35:00|42156.9|42136.9|42249.4|42229.4|42264.4|42244.4|42151.9|42131.9|508
1618810800000|2021-04-19 05:40:00|42247.2|42227.2|42181.9|42161.9|42249.4|42229.4|42175|42155|258
1618811100000|2021-04-19 05:45:00|42182.2|42162.2|42109.1|42089.1|42187.2|42167.2|42064.7|42044.7|530
1618811400000|2021-04-19 05:50:00|42106.6|42086.6|42141.9|42121.9|42152.2|42132.2|42102.5|42082.5|305
1618811700000|2021-04-19 05:55:00|42142.2|42122.2|42167.2|42147.2|42179.4|42159.4|42134.4|42114.4|228
1618812000000|2021-04-19 06:00:00|42169.4|42149.4|42172.2|42152.2|42192.2|42172.2|42136.9|42116.9|479
1618812300000|2021-04-19 06:05:00|42171.9|42151.9|42189.7|42169.7|42189.7|42169.7|42134.4|42114.4|318
1618812600000|2021-04-19 06:10:00|42187.2|42167.2|42329.7|42309.7|42344.7|42324.7|42184.7|42164.7|668
1618812900000|2021-04-19 06:15:00|42331.9|42311.9|42519.4|42499.4|42524.4|42504.4|42331.9|42311.9|1006
1618813200000|2021-04-19 06:20:00|42519.7|42499.7|42612.8|42592.8|42612.8|42592.8|42479.4|42459.4|891
1618813500000|2021-04-19 06:25:00|42617.5|42597.5|42612.2|42592.2|42627.8|42607.8|42549.7|42529.7|536
1618813800000|2021-04-19 06:30:00|42614.7|42594.7|42729.7|42709.7|42732.2|42712.2|42552.2|42532.2|698
1618814100000|2021-04-19 06:35:00|42731.9|42711.9|42707.5|42687.5|42732.2|42712.2|42582.2|42562.2|803
1618814400000|2021-04-19 06:40:00|42705.3|42685.3|42732.5|42712.5|42762.8|42742.8|42692.8|42672.8|563
1618814700000|2021-04-19 06:45:00|42737.2|42717.2|42792.8|42772.8|42812.8|42792.8|42680|42660|514
1618815000000|2021-04-19 06:50:00|42797.5|42777.5|42827.8|42807.8|42827.8|42807.8|42735.3|42715.3|454
1618815300000|2021-04-19 06:55:00|42832.2|42812.2|42799.5|42779.5|42834.7|42814.7|42777.5|42757.5|396
1618815600000|2021-04-19 07:00:00|42797.2|42777.2|42680|42660|42815|42795|42677.5|42657.5|456
1618815900000|2021-04-19 07:05:00|42677.3|42657.3|42653.1|42633.1|42708.1|42688.1|42642.5|42622.5|296
1618816200000|2021-04-19 07:10:00|42657.5|42637.5|42677.8|42657.8|42677.8|42657.8|42627.8|42607.8|176
1618816500000|2021-04-19 07:15:00|42673.1|42653.1|42650.3|42630.3|42678.1|42658.1|42558.1|42538.1|418
1618816800000|2021-04-19 07:20:00|42650|42630|42637.6|42617.6|42655.3|42635.3|42590.3|42570.3|158
1618817100000|2021-04-19 07:25:00|42635.3|42615.3|42607.6|42587.6|42647.8|42627.8|42605.3|42585.3|197
1618817400000|2021-04-19 07:30:00|42607.8|42587.8|42648.1|42628.1|42668.1|42648.1|42607.8|42587.8|179
1618817700000|2021-04-19 07:35:00|42647.8|42627.8|42633.1|42613.1|42648.1|42628.1|42627.8|42607.8|84
1618818000000|2021-04-19 07:40:00|42630.6|42610.6|42630.6|42610.6|42645.6|42625.6|42618.4|42598.4|120
1618818300000|2021-04-19 07:45:00|42633.1|42613.1|42732.9|42712.9|42745.6|42725.6|42610.6|42590.6|222
1618818600000|2021-04-19 07:50:00|42737.6|42717.6|42727.9|42707.9|42757.9|42737.9|42708.1|42688.1|187
1618818900000|2021-04-19 07:55:00|42727.6|42707.6|42765.7|42745.7|42785.4|42765.4|42727.6|42707.6|150
1618819200000|2021-04-19 08:00:00|42762.9|42742.9|42777.6|42757.6|42787.9|42767.9|42735.4|42715.4|232
1618819500000|2021-04-19 08:05:00|42778.2|42758.2|42770.1|42750.1|42782.9|42762.9|42740.4|42720.4|197
1618819800000|2021-04-19 08:10:00|42772.9|42752.9|42715.1|42695.1|42772.9|42752.9|42703.2|42683.2|141
1618820100000|2021-04-19 08:15:00|42715.4|42695.4|42720.7|42700.7|42738.2|42718.2|42712.6|42692.6|135
1618820400000|2021-04-19 08:20:00|42720.4|42700.4|42695.7|42675.7|42722.9|42702.9|42685.7|42665.7|86
1618820700000|2021-04-19 08:25:00|42697.9|42677.9|42665.7|42645.7|42727.9|42707.9|42660.4|42640.4|126
1618821000000|2021-04-19 08:30:00|42675.7|42655.7|42705.4|42685.4|42708.2|42688.2|42648.5|42628.5|150
1618821300000|2021-04-19 08:35:00|42708.2|42688.2|42697.9|42677.9|42732.9|42712.9|42685.1|42665.1|129
1618821600000|2021-04-19 08:40:00|42698.2|42678.2|42708.2|42688.2|42732.9|42712.9|42698.2|42678.2|95
1618821900000|2021-04-19 08:45:00|42707.6|42687.6|42702.9|42682.9|42708.2|42688.2|42693.2|42673.2|80
1618822200000|2021-04-19 08:50:00|42703.2|42683.2|42692.9|42672.9|42720.4|42700.4|42685.4|42665.4|64
1618822500000|2021-04-19 08:55:00|42688.2|42668.2|42707.6|42687.6|42715.1|42695.1|42685.1|42665.1|362
1618822800000|2021-04-19 09:00:00|42710.1|42690.1|42732.1|42712.1|42749.8|42729.8|42710.1|42690.1|125
1618823100000|2021-04-19 09:05:00|42731.8|42711.8|42694.6|42674.6|42732.1|42712.1|42681.8|42661.8|101
1618823400000|2021-04-19 09:10:00|42687.1|42667.1|42702.9|42682.9|42707.4|42687.4|42685.1|42665.1|57
1618823700000|2021-04-19 09:15:00|42702.6|42682.6|42707.9|42687.9|42715.4|42695.4|42694.9|42674.9|113
1618824000000|2021-04-19 09:20:00|42712.6|42692.6|42712.9|42692.9|42717.9|42697.9|42690.4|42670.4|57
1618824300000|2021-04-19 09:25:00|42716|42696|42692.9|42672.9|42725.4|42705.4|42692.9|42672.9|50
1618824600000|2021-04-19 09:30:00|42695.7|42675.7|42698.2|42678.2|42713.2|42693.2|42680.2|42660.2|78
1618824900000|2021-04-19 09:35:00|42700.4|42680.4|42685.2|42665.2|42702.9|42682.9|42682.7|42662.7|56
1618825200000|2021-04-19 09:40:00|42685.4|42665.4|42663.2|42643.2|42695.2|42675.2|42663.2|42643.2|82
1618825500000|2021-04-19 09:45:00|42663.5|42643.5|42652.9|42632.9|42670.2|42650.2|42650.4|42630.4|72
1618825800000|2021-04-19 09:50:00|42653.2|42633.2|42688.2|42668.2|42693|42673|42652.9|42632.9|48
1618826100000|2021-04-19 09:55:00|42688|42668|42693|42673|42697.7|42677.7|42675.7|42655.7|27
1618826400000|2021-04-19 10:00:00|42698|42678|42678|42658|42698.2|42678.2|42673.2|42653.2|58
1618826700000|2021-04-19 10:05:00|42675.7|42655.7|42683.2|42663.2|42695.5|42675.5|42668.2|42648.2|61
1618827000000|2021-04-19 10:10:00|42688|42668|42683.2|42663.2|42693|42673|42678|42658|35
1618827300000|2021-04-19 10:15:00|42683|42663|42707.7|42687.7|42707.7|42687.7|42678|42658|62
1618827600000|2021-04-19 10:20:00|42703.3|42683.3|42743|42723|42747.7|42727.7|42703|42683|87
1618827900000|2021-04-19 10:25:00|42742.7|42722.7|42748.5|42728.5|42755.5|42735.5|42738|42718|68
1618828200000|2021-04-19 10:30:00|42748|42728|42738|42718|42748|42728|42733.3|42713.3|53
1618828500000|2021-04-19 10:35:00|42737.7|42717.7|42738.3|42718.3|42755.8|42735.8|42728.3|42708.3|75
1618828800000|2021-04-19 10:40:00|42738.5|42718.5|42683.3|42663.3|42743.5|42723.5|42675.2|42655.2|125
1618829100000|2021-04-19 10:45:00|42685.8|42665.8|42598.3|42578.3|42690.5|42670.5|42590.5|42570.5|290
1618829400000|2021-04-19 10:50:00|42598|42578|42643|42623|42645.5|42625.5|42598|42578|193
1618829700000|2021-04-19 10:55:00|42643.3|42623.3|42678|42658|42680.5|42660.5|42632.7|42612.7|120
1618830000000|2021-04-19 11:00:00|42675.8|42655.8|42683|42663|42697.7|42677.7|42665.2|42645.2|128
1618830300000|2021-04-19 11:05:00|42682.7|42662.7|42735.5|42715.5|42740.2|42720.2|42667.7|42647.7|141
1618830600000|2021-04-19 11:10:00|42735.2|42715.2|42680.8|42660.8|42738|42718|42658|42638|120
1618830900000|2021-04-19 11:15:00|42683.3|42663.3|42808|42788|42818|42798|42680.8|42660.8|238
1618831200000|2021-04-19 11:20:00|42812.7|42792.7|42753|42733|42815.8|42795.8|42748.3|42728.3|163
1618831500000|2021-04-19 11:25:00|42753.3|42733.3|42727.7|42707.7|42753.3|42733.3|42713|42693|274
1618831800000|2021-04-19 11:30:00|42727.5|42707.5|42698|42678|42727.7|42707.7|42680.8|42660.8|306
1618832100000|2021-04-19 11:35:00|42698.3|42678.3|42738|42718|42770.8|42750.8|42698|42678|281
1618832400000|2021-04-19 11:40:00|42738.3|42718.3|42725.8|42705.8|42745.5|42725.5|42715.8|42695.8|98
1618832700000|2021-04-19 11:45:00|42726.4|42706.4|42700.5|42680.5|42735.3|42715.3|42697.5|42677.5|945
1618833000000|2021-04-19 11:50:00|42700.3|42680.3|42672.5|42652.5|42714.7|42694.7|42672.5|42652.5|169
1618833300000|2021-04-19 11:55:00|42670|42650|42749.7|42729.7|42755.3|42735.3|42667.5|42647.5|132
1618833600000|2021-04-19 12:00:00|42747.5|42727.5|42720|42700|42749.7|42729.7|42717.5|42697.5|148
1618833900000|2021-04-19 12:05:00|42719.7|42699.7|42717.2|42697.2|42737.5|42717.5|42702.5|42682.5|247
1618834200000|2021-04-19 12:10:00|42717.5|42697.5|42622.8|42602.8|42727.5|42707.5|42617.5|42597.5|939
1618834500000|2021-04-19 12:15:00|42625.3|42605.3|42627.8|42607.8|42663.1|42643.1|42610.3|42590.3|533
1618834800000|2021-04-19 12:20:00|42625.3|42605.3|42620.6|42600.6|42643.1|42623.1|42607.8|42587.8|264
1618835100000|2021-04-19 12:25:00|42620.3|42600.3|42653.1|42633.1|42658.1|42638.1|42613.1|42593.1|258
1618835400000|2021-04-19 12:30:00|42655.3|42635.3|42673.1|42653.1|42673.1|42653.1|42622.8|42602.8|233
1618835700000|2021-04-19 12:35:00|42673.6|42653.6|42721.1|42701.1|42721.1|42701.1|42672.8|42652.8|229
1618836000000|2021-04-19 12:40:00|42723.4|42703.4|42722.8|42702.8|42748.1|42728.1|42720.9|42700.9|249
1618836300000|2021-04-19 12:45:00|42720.3|42700.3|42758.4|42738.4|42758.4|42738.4|42715.6|42695.6|466
1618836600000|2021-04-19 12:50:00|42758.1|42738.1|42783.9|42763.9|42801.4|42781.4|42753.6|42733.6|281
1618836900000|2021-04-19 12:55:00|42784.2|42764.2|42788.6|42768.6|42803.6|42783.6|42778.6|42758.6|340
1618837200000|2021-04-19 13:00:00|42798.6|42778.6|42768.1|42748.1|42823.9|42803.9|42725.6|42705.6|888
1618837500000|2021-04-19 13:05:00|42765.9|42745.9|42737.8|42717.8|42828.9|42808.9|42710.9|42690.9|588
1618837800000|2021-04-19 13:10:00|42740|42720|42725.9|42705.9|42753.4|42733.4|42687.5|42667.5|690
1618838100000|2021-04-19 13:15:00|42723.4|42703.4|42716.4|42696.4|42743.4|42723.4|42680.6|42660.6|352
1618838400000|2021-04-19 13:20:00|42713.9|42693.9|42665.6|42645.6|42715.9|42695.9|42633.1|42613.1|1110
1618838700000|2021-04-19 13:25:00|42665.3|42645.3|42717.6|42697.6|42722.6|42702.6|42662.8|42642.8|387
1618839000000|2021-04-19 13:30:00|42717.8|42697.8|42652.6|42632.6|42732.3|42712.3|42642.6|42622.6|597
1618839300000|2021-04-19 13:35:00|42650.3|42630.3|42668.1|42648.1|42685.3|42665.3|42628.4|42608.4|442
1618839600000|2021-04-19 13:40:00|42665.6|42645.6|42695.3|42675.3|42715.6|42695.6|42665.3|42645.3|296
1618839900000|2021-04-19 13:45:00|42695.6|42675.6|42675.6|42655.6|42720.3|42700.3|42638.1|42618.1|383
1618840200000|2021-04-19 13:50:00|42673.4|42653.4|42678.1|42658.1|42685.9|42665.9|42598.4|42578.4|544
1618840500000|2021-04-19 13:55:00|42677.9|42657.9|42710.6|42690.6|42710.6|42690.6|42668.1|42648.1|239
1618840800000|2021-04-19 14:00:00|42708.1|42688.1|42638.4|42618.4|42728.4|42708.4|42608.1|42588.1|432
1618841100000|2021-04-19 14:05:00|42638.1|42618.1|42570.4|42550.4|42652.6|42632.6|42523.1|42503.1|626
1618841400000|2021-04-19 14:10:00|42567.9|42547.9|42540.4|42520.4|42567.9|42547.9|42522.9|42502.9|573
1618841700000|2021-04-19 14:15:00|42538.1|42518.1|42588.2|42568.2|42590.7|42570.7|42510.4|42490.4|617
1618842000000|2021-04-19 14:20:00|42590.4|42570.4|42575.9|42555.9|42597.9|42577.9|42558.2|42538.2|263
1618842300000|2021-04-19 14:25:00|42576.2|42556.2|42567.9|42547.9|42590.1|42570.1|42560.4|42540.4|192
1618842600000|2021-04-19 14:30:00|42570.4|42550.4|42553.2|42533.2|42573.2|42553.2|42513.2|42493.2|312
1618842900000|2021-04-19 14:35:00|42553.4|42533.4|42570.7|42550.7|42595.9|42575.9|42553.2|42533.2|266
1618843200000|2021-04-19 14:40:00|42570.4|42550.4|42545.4|42525.4|42575.4|42555.4|42525.9|42505.9|223
1618843500000|2021-04-19 14:45:00|42543.2|42523.2|42508.7|42488.7|42543.2|42523.2|42452.6|42432.6|566
1618843800000|2021-04-19 14:50:00|42508.4|42488.4|42480.1|42460.1|42525.7|42505.7|42463.2|42443.2|360
1618844100000|2021-04-19 14:55:00|42475.4|42455.4|42488.2|42468.2|42508.2|42488.2|42437.9|42417.9|333
1618844400000|2021-04-19 15:00:00|42485.7|42465.7|42483.2|42463.2|42513.2|42493.2|42476|42456|245
1618844700000|2021-04-19 15:05:00|42483.5|42463.5|42501|42481|42508.2|42488.2|42460.7|42440.7|196
1618845000000|2021-04-19 15:10:00|42500.7|42480.7|42483.2|42463.2|42506|42486|42455.4|42435.4|246
1618845300000|2021-04-19 15:15:00|42485.4|42465.4|42515.7|42495.7|42518.2|42498.2|42478.2|42458.2|184
1618845600000|2021-04-19 15:20:00|42516|42496|42530.7|42510.7|42538.2|42518.2|42513.2|42493.2|243
1618845900000|2021-04-19 15:25:00|42533.2|42513.2|42552.7|42532.7|42562.9|42542.9|42533.2|42513.2|348
1618846200000|2021-04-19 15:30:00|42554.9|42534.9|42519.9|42499.9|42554.9|42534.9|42515.2|42495.2|276
1618846500000|2021-04-19 15:35:00|42514.9|42494.9|42567.4|42547.4|42567.7|42547.7|42514.9|42494.9|306
1618846800000|2021-04-19 15:40:00|42567.7|42547.7|42537.4|42517.4|42582.1|42562.1|42524.9|42504.9|212
1618847100000|2021-04-19 15:45:00|42537.7|42517.7|42577.7|42557.7|42579.9|42559.9|42534.9|42514.9|282
1618847400000|2021-04-19 15:50:00|42577.4|42557.4|42597.7|42577.7|42599.9|42579.9|42562.7|42542.7|267
1618847700000|2021-04-19 15:55:00|42594.9|42574.9|42582.7|42562.7|42599.9|42579.9|42577.7|42557.7|238
1618848000000|2021-04-19 16:00:00|42584.9|42564.9|42589.9|42569.9|42590.2|42570.2|42569.9|42549.9|172
1618848300000|2021-04-19 16:05:00|42587.7|42567.7|42599.9|42579.9|42602.7|42582.7|42564.6|42544.6|227
1618848600000|2021-04-19 16:10:00|42597.7|42577.7|42584.9|42564.9|42599.9|42579.9|42584.9|42564.9|146
1618848900000|2021-04-19 16:15:00|42587.7|42567.7|42632.7|42612.7|42632.7|42612.7|42587.7|42567.7|238
1618849200000|2021-04-19 16:20:00|42632.4|42612.4|42612.2|42592.2|42632.7|42612.7|42602.4|42582.4|142
1618849500000|2021-04-19 16:25:00|42609.9|42589.9|42582.7|42562.7|42612.7|42592.7|42574.9|42554.9|159
1618849800000|2021-04-19 16:30:00|42580.5|42560.5|42545.2|42525.2|42582.7|42562.7|42545.2|42525.2|190
1618850100000|2021-04-19 16:35:00|42545.5|42525.5|42497.4|42477.4|42553.3|42533.3|42490.5|42470.5|324
1618850400000|2021-04-19 16:40:00|42497.2|42477.2|42472.7|42452.7|42502.4|42482.4|42458|42438|331
1618850700000|2021-04-19 16:45:00|42470.2|42450.2|42415|42395|42472.7|42452.7|42405.2|42385.2|582
1618851000000|2021-04-19 16:50:00|42415.2|42395.2|42437.5|42417.5|42447.7|42427.7|42407.5|42387.5|373
1618851300000|2021-04-19 16:55:00|42437.7|42417.7|42442.2|42422.2|42455.8|42435.8|42420.5|42400.5|680
1618851600000|2021-04-19 17:00:00|42440|42420|42450|42430|42465|42445|42432.5|42412.5|341
1618851900000|2021-04-19 17:05:00|42449.7|42429.7|42460|42440|42479.7|42459.7|42449.7|42429.7|181
1618852200000|2021-04-19 17:10:00|42457.7|42437.7|42450.5|42430.5|42477.7|42457.7|42447.5|42427.5|143
1618852500000|2021-04-19 17:15:00|42448|42428|42455|42435|42465.2|42445.2|42445|42425|173
1618852800000|2021-04-19 17:20:00|42455.2|42435.2|42415.5|42395.5|42460|42440|42415.5|42395.5|129
1618853100000|2021-04-19 17:25:00|42417.8|42397.8|42390.3|42370.3|42417.8|42397.8|42375.5|42355.5|198
1618853400000|2021-04-19 17:30:00|42390.5|42370.5|42375|42355|42390.5|42370.5|42322.8|42302.8|390
1618853700000|2021-04-19 17:35:00|42375.5|42355.5|42420|42400|42420.3|42400.3|42375.3|42355.3|87
1618854000000|2021-04-19 17:40:00|42417.8|42397.8|42367|42347|42420.5|42400.5|42365|42345|129
1618854300000|2021-04-19 17:45:00|42367.2|42347.2|42340|42320|42370|42350|42340|42320|120
1618854600000|2021-04-19 17:50:00|42335|42315|42322.2|42302.2|42344.7|42324.7|42312.2|42292.2|335
1618854900000|2021-04-19 17:55:00|42322|42302|42327.2|42307.2|42334.7|42314.7|42315|42295|481
1618855200000|2021-04-19 18:00:00|42322.5|42302.5|42327.2|42307.2|42327.2|42307.2|42307.5|42287.5|104
1618855500000|2021-04-19 18:05:00|42329.5|42309.5|42312.3|42292.3|42330.3|42310.3|42307.5|42287.5|126
1618855800000|2021-04-19 18:10:00|42312.5|42292.5|42317.3|42297.3|42330|42310|42312.3|42292.3|44
1618856100000|2021-04-19 18:15:00|42314.5|42294.5|42337.3|42317.3|42340|42320|42314.5|42294.5|41
1618856400000|2021-04-19 18:20:00|42339.5|42319.5|42374.8|42354.8|42377.3|42357.3|42337.3|42317.3|102
1618856700000|2021-04-19 18:25:00|42374.5|42354.5|42384.8|42364.8|42392.5|42372.5|42374.5|42354.5|79
1618857000000|2021-04-19 18:30:00|42384.5|42364.5|42369.8|42349.8|42384.5|42364.5|42354.5|42334.5|384
1618857300000|2021-04-19 18:35:00|42382.5|42362.5|42364.5|42344.5|42387.3|42367.3|42352|42332|75
1618857600000|2021-04-19 18:40:00|42372.5|42352.5|42377.8|42357.8|42377.8|42357.8|42366.7|42346.7|700
1618857900000|2021-04-19 18:45:00|42382.8|42362.8|42412.8|42392.8|42417.8|42397.8|42382.8|42362.8|109
1618858200000|2021-04-19 18:50:00|42410.3|42390.3|42402.8|42382.8|42410.3|42390.3|42400.1|42380.1|71
1618858500000|2021-04-19 18:55:00|42402.6|42382.6|42420.1|42400.1|42422.6|42402.6|42400.1|42380.1|46
1618858800000|2021-04-19 19:00:00|42419.8|42399.8|42422.6|42402.6|42429.8|42409.8|42410.1|42390.1|80
1618859100000|2021-04-19 19:05:00|42420.3|42400.3|42425.3|42405.3|42435.3|42415.3|42420.1|42400.1|51
1618859400000|2021-04-19 19:10:00|42427.6|42407.6|42415.1|42395.1|42432.8|42412.8|42410.1|42390.1|32
1618859700000|2021-04-19 19:15:00|42412.8|42392.8|42410.3|42390.3|42420.3|42400.3|42402.8|42382.8|39
1618860000000|2021-04-19 19:20:00|42412.8|42392.8|42405.1|42385.1|42415.1|42395.1|42397.8|42377.8|42
1618860300000|2021-04-19 19:25:00|42405.3|42385.3|42397.9|42377.9|42405.6|42385.6|42392.9|42372.9|24
1618860600000|2021-04-19 19:30:00|42392.9|42372.9|42400.6|42380.6|42400.6|42380.6|42387.9|42367.9|62
1618860900000|2021-04-19 19:35:00|42402.9|42382.9|42415.1|42395.1|42420.4|42400.4|42400.6|42380.6|40
1618861200000|2021-04-19 19:40:00|42412.9|42392.9|42432.6|42412.6|42432.9|42412.9|42412.9|42392.9|30
1618861500000|2021-04-19 19:45:00|42432.9|42412.9|42407.9|42387.9|42432.9|42412.9|42402.9|42382.9|37
1618861800000|2021-04-19 19:50:00|42403.4|42383.4|42417.9|42397.9|42417.9|42397.9|42402.9|42382.9|68
1618862100000|2021-04-19 19:55:00|42420.1|42400.1|42433.1|42413.1|42433.1|42413.1|42417.9|42397.9|46
1618862400000|2021-04-19 20:00:00|42435.4|42415.4|42427.9|42407.9|42437.9|42417.9|42425.6|42405.6|46
1618862700000|2021-04-19 20:05:00|42427.6|42407.6|42427.9|42407.9|42432.9|42412.9|42422.9|42402.9|24
1618863000000|2021-04-19 20:10:00|42432.6|42412.6|42432.9|42412.9|42432.9|42412.9|42427.9|42407.9|15
1618863300000|2021-04-19 20:15:00|42435.1|42415.1|42443.2|42423.2|42443.2|42423.2|42435.1|42415.1|13
1618863600000|2021-04-19 20:20:00|42442.9|42422.9|42447.9|42427.9|42447.9|42427.9|42442.9|42422.9|6
1618863900000|2021-04-19 20:25:00|42445.1|42425.1|42435.7|42415.7|42447.9|42427.9|42432.9|42412.9|30
1618864200000|2021-04-19 20:30:00|42433.2|42413.2|42477.9|42457.9|42477.9|42457.9|42425.4|42405.4|100
1618864500000|2021-04-19 20:35:00|42480.1|42460.1|42462.9|42442.9|42482.9|42462.9|42460.7|42440.7|23
1618864800000|2021-04-19 20:40:00|42465.4|42445.4|42470.7|42450.7|42472.9|42452.9|42462.9|42442.9|15
1618865100000|2021-04-19 20:45:00|42467.9|42447.9|42458.2|42438.2|42473.4|42453.4|42458.2|42438.2|44
1618865400000|2021-04-19 20:50:00|42462.9|42442.9|42463.2|42443.2|42470.4|42450.4|42457.9|42437.9|25
1618865700000|2021-04-19 20:55:00|42465.4|42445.4|42460.4|42440.4|42477.7|42457.7|42448.2|42428.2|25
1618869600000|2021-04-19 22:00:00|42371|42351|42457.7|42437.7|42458|42438|42371|42351|77
1618869900000|2021-04-19 22:05:00|42455.5|42435.5|42440.7|42420.7|42455.5|42435.5|42440.7|42420.7|11
1618870200000|2021-04-19 22:10:00|42445.7|42425.7|42443.2|42423.2|42445.7|42425.7|42443|42423|7
1618870500000|2021-04-19 22:15:00|42441|42421|42440.5|42420.5|42443.2|42423.2|42438|42418|19
1618870800000|2021-04-19 22:20:00|42440.2|42420.2|42435.8|42415.8|42440.2|42420.2|42435.7|42415.7|9
1618871700000|2021-04-19 22:35:00|42445.5|42425.5|42448|42428|42448|42428|42445.5|42425.5|21
1618872000000|2021-04-19 22:40:00|42445.8|42425.8|42440.8|42420.8|42448|42428|42440.8|42420.8|9
1618872300000|2021-04-19 22:45:00|42442.8|42422.8|42443.5|42423.5|42443.5|42423.5|42440.5|42420.5|11
1618872600000|2021-04-19 22:50:00|42443.3|42423.3|42443.3|42423.3|42443.3|42423.3|42443|42423|12
1618872900000|2021-04-19 22:55:00|||||||||3
1618873200000|2021-04-19 23:00:00|42443|42423|42448|42428|42450.8|42430.8|42443|42423|14
1618873500000|2021-04-19 23:05:00|42450.3|42430.3|42440.3|42420.3|42450.3|42430.3|42438.3|42418.3|7
1618873800000|2021-04-19 23:10:00|42440.5|42420.5|42433|42413|42440.8|42420.8|42430.8|42410.8|13
1618874100000|2021-04-19 23:15:00|42435.5|42415.5|42432.8|42412.8|42440.5|42420.5|42432.5|42412.5|12
1618874400000|2021-04-19 23:20:00|42433|42413|42435.3|42415.3|42438.3|42418.3|42433|42413|15
1618874700000|2021-04-19 23:25:00|42435|42415|42438.3|42418.3|42438.3|42418.3|42435|42415|2
1618875000000|2021-04-19 23:30:00|42435.8|42415.8|42433.1|42413.1|42435.8|42415.8|42428.1|42408.1|12
1618875300000|2021-04-19 23:35:00|42433.3|42413.3|42443.3|42423.3|42443.3|42423.3|42428.6|42408.6|26
1618875600000|2021-04-19 23:40:00|42443.6|42423.6|42450.6|42430.6|42465.3|42445.3|42443.1|42423.1|33
1618875900000|2021-04-19 23:45:00|42450.3|42430.3|42442.5|42422.5|42450.3|42430.3|42435.6|42415.6|36
1618876200000|2021-04-19 23:50:00|42438.1|42418.1|42412.8|42392.8|42440.6|42420.6|42410.3|42390.3|291
1618876500000|2021-04-19 23:55:00|42413.1|42393.1|42410.3|42390.3|42422.8|42402.8|42410.3|42390.3|31
1618876800000|2021-04-20 00:00:00|42408.1|42388.1|42420.8|42400.8|42438.1|42418.1|42368.1|42348.1|184
1618877100000|2021-04-20 00:05:00|42418.6|42398.6|42415.6|42395.6|42433.3|42413.3|42403.1|42383.1|56
1618877400000|2021-04-20 00:10:00|42418.1|42398.1|42442.6|42422.6|42447.6|42427.6|42410.3|42390.3|62
1618877700000|2021-04-20 00:15:00|42442.3|42422.3|42490.1|42470.1|42492.3|42472.3|42432.1|42412.1|84
1618878000000|2021-04-20 00:20:00|42492.6|42472.6|42544.8|42524.8|42544.8|42524.8|42487.6|42467.6|181
1618878300000|2021-04-20 00:25:00|42544.6|42524.6|42497.6|42477.6|42544.6|42524.6|42480.3|42460.3|99
1618878600000|2021-04-20 00:30:00|42495.1|42475.1|42534.8|42514.8|42537.3|42517.3|42489.6|42469.6|84
1618878900000|2021-04-20 00:35:00|42537.3|42517.3|42519.8|42499.8|42552.3|42532.3|42514.8|42494.8|91
1618879200000|2021-04-20 00:40:00|42522.1|42502.1|42495.4|42475.4|42522.3|42502.3|42495.4|42475.4|53
1618879500000|2021-04-20 00:45:00|42493.1|42473.1|42490.1|42470.1|42503.4|42483.4|42482.6|42462.6|116
1618879800000|2021-04-20 00:50:00|42489.8|42469.8|42442.6|42422.6|42489.8|42469.8|42423.1|42403.1|181
1618880100000|2021-04-20 00:55:00|42442.9|42422.9|42437.9|42417.9|42450.6|42430.6|42435.4|42415.4|22
1618880400000|2021-04-20 01:00:00|42440.1|42420.1|42530.1|42510.1|42548.1|42528.1|42435.6|42415.6|436
1618880700000|2021-04-20 01:05:00|42529.9|42509.9|42682.6|42662.6|42692.6|42672.6|42517.6|42497.6|540
1618881000000|2021-04-20 01:10:00|42682.1|42662.1|42592.4|42572.4|42682.4|42662.4|42579.9|42559.9|290
1618881300000|2021-04-20 01:15:00|42589.9|42569.9|42500.1|42480.1|42620.1|42600.1|42487.6|42467.6|344
1618881600000|2021-04-20 01:20:00|42495.4|42475.4|42505.1|42485.1|42530.4|42510.4|42480.1|42460.1|246
1618881900000|2021-04-20 01:25:00|42502.9|42482.9|42522.6|42502.6|42527.6|42507.6|42477.9|42457.9|102
1618882200000|2021-04-20 01:30:00|42525.1|42505.1|42562.9|42542.9|42608.1|42588.1|42510.4|42490.4|287
1618882500000|2021-04-20 01:35:00|42560.4|42540.4|42517.9|42497.9|42575.1|42555.1|42515.1|42495.1|165
1618882800000|2021-04-20 01:40:00|42517.6|42497.6|42534.9|42514.9|42555.1|42535.1|42507.9|42487.9|88
1618883100000|2021-04-20 01:45:00|42530.4|42510.4|42580.2|42560.2|42595.2|42575.2|42517.6|42497.6|250
1618883400000|2021-04-20 01:50:00|42580.4|42560.4|42623.2|42603.2|42627.9|42607.9|42565.4|42545.4|147
1618883700000|2021-04-20 01:55:00|42625.4|42605.4|42680.4|42660.4|42680.7|42660.7|42617.9|42597.9|245
1618884000000|2021-04-20 02:00:00|42685.2|42665.2|42627.9|42607.9|42690.2|42670.2|42610.7|42590.7|195
1618884300000|2021-04-20 02:05:00|42625.7|42605.7|42622.7|42602.7|42637.7|42617.7|42609.9|42589.9|113
1618884600000|2021-04-20 02:10:00|42625.2|42605.2|42633.2|42613.2|42643.2|42623.2|42597.9|42577.9|117
1618884900000|2021-04-20 02:15:00|42637.7|42617.7|42643.2|42623.2|42657.7|42637.7|42632.7|42612.7|45
1618885200000|2021-04-20 02:20:00|42640.9|42620.9|42655.4|42635.4|42655.7|42635.7|42630.7|42610.7|28
1618885500000|2021-04-20 02:25:00|42657.7|42637.7|42670.2|42650.2|42672.9|42652.9|42657.7|42637.7|51
1618885800000|2021-04-20 02:30:00|42672.4|42652.4|42657.9|42637.9|42690.4|42670.4|42655.4|42635.4|156
1618886100000|2021-04-20 02:35:00|42655.4|42635.4|42655.4|42635.4|42672.7|42652.7|42623.2|42603.2|149
1618886400000|2021-04-20 02:40:00|42655.7|42635.7|42651|42631|42672.7|42652.7|42628.7|42608.7|119
1618886700000|2021-04-20 02:45:00|42650.7|42630.7|42666|42646|42673.5|42653.5|42643.2|42623.2|59
1618887000000|2021-04-20 02:50:00|42663.7|42643.7|42625.5|42605.5|42666|42646|42620.5|42600.5|146
1618887300000|2021-04-20 02:55:00|42623|42603|42628|42608|42635.2|42615.2|42600.5|42580.5|74
1618887600000|2021-04-20 03:00:00|42630.2|42610.2|42660.5|42640.5|42662.7|42642.7|42618|42598|78
1618887900000|2021-04-20 03:05:00|42663|42643|42723.2|42703.2|42725.7|42705.7|42660.5|42640.5|214
1618888200000|2021-04-20 03:10:00|42723.5|42703.5|42806|42786|42808.2|42788.2|42723.2|42703.2|284
1618888500000|2021-04-20 03:15:00|42805.7|42785.7|42798.2|42778.2|42816|42796|42787.7|42767.7|137
1618888800000|2021-04-20 03:20:00|42800.7|42780.7|42878.2|42858.2|42898.7|42878.7|42791|42771|354
1618889100000|2021-04-20 03:25:00|42880.7|42860.7|42927.7|42907.7|42935.5|42915.5|42880.7|42860.7|265
1618889400000|2021-04-20 03:30:00|42925.5|42905.5|42885.2|42865.2|42925.5|42905.5|42877.7|42857.7|108
1618889700000|2021-04-20 03:35:00|42887.5|42867.5|42862.7|42842.7|42892.2|42872.2|42858.2|42838.2|67
1618890000000|2021-04-20 03:40:00|42865.2|42845.2|42875.5|42855.5|42880|42860|42860|42840|62
1618890300000|2021-04-20 03:45:00|42873|42853|42880.3|42860.3|42880.3|42860.3|42865.5|42845.5|30
1618890600000|2021-04-20 03:50:00|42882.8|42862.8|42872.8|42852.8|42882.8|42862.8|42872.8|42852.8|42
1618890900000|2021-04-20 03:55:00|42875|42855|42880|42860|42880|42860|42865|42845|44
1618891200000|2021-04-20 04:00:00|42877.5|42857.5|42842.8|42822.8|42880|42860|42840.3|42820.3|83
1618891500000|2021-04-20 04:05:00|42840.5|42820.5|42837.8|42817.8|42845.3|42825.3|42832.5|42812.5|37
1618891800000|2021-04-20 04:10:00|42835.5|42815.5|42830.5|42810.5|42837.8|42817.8|42815.3|42795.3|110
1618892100000|2021-04-20 04:15:00|42830.8|42810.8|42845.3|42825.3|42845.3|42825.3|42826.3|42806.3|63
1618892400000|2021-04-20 04:20:00|42843|42823|42833.3|42813.3|42843|42823|42833.3|42813.3|29
1618892700000|2021-04-20 04:25:00|42833|42813|42832.8|42812.8|42833|42813|42800.8|42780.8|52
1618893000000|2021-04-20 04:30:00|42835|42815|42828|42808|42835|42815|42820.5|42800.5|30
1618893300000|2021-04-20 04:35:00|42825.8|42805.8|42863.3|42843.3|42863.3|42843.3|42825.8|42805.8|44
1618893600000|2021-04-20 04:40:00|42862.8|42842.8|42848.3|42828.3|42863.3|42843.3|42848.1|42828.1|34
1618893900000|2021-04-20 04:45:00|42850.6|42830.6|42850.3|42830.3|42850.8|42830.8|42838.1|42818.1|32
1618894200000|2021-04-20 04:50:00|42852.6|42832.6|42858.1|42838.1|42867.6|42847.6|42850.6|42830.6|31
1618894500000|2021-04-20 04:55:00|42855.6|42835.6|42870.3|42850.3|42878.3|42858.3|42855.6|42835.6|60
1618894800000|2021-04-20 05:00:00|42870.1|42850.1|42870.3|42850.3|42882.6|42862.6|42853.8|42833.8|42
1618895100000|2021-04-20 05:05:00|42870.6|42850.6|42870.6|42850.6|42882.6|42862.6|42860.3|42840.3|53
1618895400000|2021-04-20 05:10:00|42872.8|42852.8|42850.3|42830.3|42872.8|42852.8|42845.3|42825.3|56
1618895700000|2021-04-20 05:15:00|42850.1|42830.1|42855.3|42835.3|42870.1|42850.1|42850.1|42830.1|21
1618896000000|2021-04-20 05:20:00|42852.8|42832.8|42855.6|42835.6|42867.6|42847.6|42848.1|42828.1|29
1618896300000|2021-04-20 05:25:00|42855.3|42835.3|42902.6|42882.6|42907.3|42887.3|42835.3|42815.3|133
1618896600000|2021-04-20 05:30:00|42902.8|42882.8|42833.1|42813.1|42902.8|42882.8|42732.8|42712.8|548
1618896900000|2021-04-20 05:35:00|42835.3|42815.3|42767.9|42747.9|42840.1|42820.1|42762.9|42742.9|181
1618897200000|2021-04-20 05:40:00|42765.4|42745.4|42837.6|42817.6|42842.6|42822.6|42743.1|42723.1|292
1618897500000|2021-04-20 05:45:00|42837.4|42817.4|42957.9|42937.9|42957.9|42937.9|42817.9|42797.9|302
1618897800000|2021-04-20 05:50:00|42960.1|42940.1|42947.6|42927.6|42983.1|42963.1|42930.4|42910.4|263
1618898100000|2021-04-20 05:55:00|42947.9|42927.9|43012.9|42992.9|43015.1|42995.1|42917.9|42897.9|329
1618898400000|2021-04-20 06:00:00|43010.4|42990.4|43012.6|42992.6|43035.4|43015.4|42963.1|42943.1|432
1618898700000|2021-04-20 06:05:00|43012.9|42992.9|42943.1|42923.1|43020.1|43000.1|42942.9|42922.9|256
1618899000000|2021-04-20 06:10:00|42945.6|42925.6|42977.6|42957.6|43005.4|42985.4|42907.9|42887.9|233
1618899300000|2021-04-20 06:15:00|42980.1|42960.1|42960.6|42940.6|43005.1|42985.1|42935.4|42915.4|185
1618899600000|2021-04-20 06:20:00|42958.1|42938.1|42885.1|42865.1|42962.6|42942.6|42885.1|42865.1|283
1618899900000|2021-04-20 06:25:00|42882.6|42862.6|42877.7|42857.7|42889.9|42869.9|42815.6|42795.6|352
1618900200000|2021-04-20 06:30:00|42875.2|42855.2|42837.9|42817.9|42880.2|42860.2|42820.2|42800.2|161
1618900500000|2021-04-20 06:35:00|42837.7|42817.7|42873.1|42853.1|42887.9|42867.9|42817.7|42797.7|213
1618900800000|2021-04-20 06:40:00|42875.4|42855.4|42872.7|42852.7|42907.7|42887.7|42855.2|42835.2|227
1618901100000|2021-04-20 06:45:00|42870.4|42850.4|42855.4|42835.4|42910.4|42890.4|42847.9|42827.9|191
1618901400000|2021-04-20 06:50:00|42852.9|42832.9|42833.2|42813.2|42872.9|42852.9|42825.4|42805.4|164
1618901700000|2021-04-20 06:55:00|42837.4|42817.4|42840.7|42820.7|42865.7|42845.7|42825.7|42805.7|157
1618902000000|2021-04-20 07:00:00|42845.2|42825.2|42835.7|42815.7|42845.4|42825.4|42812.9|42792.9|102
1618902300000|2021-04-20 07:05:00|42837.9|42817.9|42795.7|42775.7|42842.9|42822.9|42790.7|42770.7|105
1618902600000|2021-04-20 07:10:00|42798.4|42778.4|42793.2|42773.2|42817.9|42797.9|42765.2|42745.2|129
1618902900000|2021-04-20 07:15:00|42795.4|42775.4|42785.4|42765.4|42810.4|42790.4|42772.9|42752.9|86
1618903200000|2021-04-20 07:20:00|42780.7|42760.7|42840.4|42820.4|42840.4|42820.4|42780.7|42760.7|96
1618903500000|2021-04-20 07:25:00|42840.7|42820.7|42850.2|42830.2|42857.9|42837.9|42823.2|42803.2|71
1618903800000|2021-04-20 07:30:00|42847.9|42827.9|42920.5|42900.5|42925.7|42905.7|42847.9|42827.9|199
1618904100000|2021-04-20 07:35:00|42920.2|42900.2|42897.7|42877.7|42953.2|42933.2|42893|42873|188
1618904400000|2021-04-20 07:40:00|42898|42878|42870.5|42850.5|42913.2|42893.2|42863.2|42843.2|132
1618904700000|2021-04-20 07:45:00|42870.7|42850.7|42848|42828|42873|42853|42830.7|42810.7|112
1618905000000|2021-04-20 07:50:00|42845.7|42825.7|42838.2|42818.2|42860.7|42840.7|42838|42818|62
1618905300000|2021-04-20 07:55:00|42840.7|42820.7|42806|42786|42840.7|42820.7|42806|42786|155
1618905600000|2021-04-20 08:00:00|42808.2|42788.2|42785.2|42765.2|42808.2|42788.2|42753|42733|235
1618905900000|2021-04-20 08:05:00|42785.5|42765.5|42830.7|42810.7|42831|42811|42778.2|42758.2|115
1618906200000|2021-04-20 08:10:00|42833|42813|42773.2|42753.2|42833|42813|42760.5|42740.5|130
1618906500000|2021-04-20 08:15:00|42775.5|42755.5|42802.7|42782.7|42810.2|42790.2|42770.7|42750.7|47
1618906800000|2021-04-20 08:20:00|42803|42783|42798.2|42778.2|42807.7|42787.7|42780.5|42760.5|34
1618907100000|2021-04-20 08:25:00|42800.7|42780.7|42718.2|42698.2|42800.7|42780.7|42700.7|42680.7|277
1618907400000|2021-04-20 08:30:00|42720.7|42700.7|42753|42733|42753.2|42733.2|42708.2|42688.2|83
1618907700000|2021-04-20 08:35:00|42750.7|42730.7|42738|42718|42753|42733|42718|42698|57
1618908000000|2021-04-20 08:40:00|42738.2|42718.2|42730.8|42710.8|42753.3|42733.3|42730.8|42710.8|51
1618908300000|2021-04-20 08:45:00|42733|42713|42745.5|42725.5|42762.8|42742.8|42727.8|42707.8|64
1618908600000|2021-04-20 08:50:00|42745.8|42725.8|42740.8|42720.8|42758.3|42738.3|42740.5|42720.5|59
1618908900000|2021-04-20 08:55:00|42740.5|42720.5|42790.3|42770.3|42790.3|42770.3|42738|42718|105
1618909200000|2021-04-20 09:00:00|42792.5|42772.5|42785|42765|42792.5|42772.5|42770.3|42750.3|63
1618909500000|2021-04-20 09:05:00|42784.8|42764.8|42735.3|42715.3|42792.8|42772.8|42730.5|42710.5|60
1618909800000|2021-04-20 09:10:00|42733|42713|42757.8|42737.8|42760.3|42740.3|42728|42708|40
1618910100000|2021-04-20 09:15:00|42760.5|42740.5|42718|42698|42765.3|42745.3|42710.5|42690.5|73
1618910400000|2021-04-20 09:20:00|42717.8|42697.8|42665.5|42645.5|42750.3|42730.3|42649|42629|157
1618910700000|2021-04-20 09:25:00|42665.8|42645.8|42620.8|42600.8|42680.8|42660.8|42588.5|42568.5|250
1618911000000|2021-04-20 09:30:00|42623.1|42603.1|42570.1|42550.1|42623.3|42603.3|42545.3|42525.3|215
1618911300000|2021-04-20 09:35:00|42567.8|42547.8|42580.3|42560.3|42587.8|42567.8|42550.3|42530.3|166
1618911600000|2021-04-20 09:40:00|42578.1|42558.1|42598.1|42578.1|42620.3|42600.3|42563.3|42543.3|176
1618911900000|2021-04-20 09:45:00|42595.6|42575.6|42593.3|42573.3|42617.8|42597.8|42577.8|42557.8|143
1618912200000|2021-04-20 09:50:00|42593.1|42573.1|42608.3|42588.3|42622.8|42602.8|42565.6|42545.6|121
1618912500000|2021-04-20 09:55:00|42613.1|42593.1|42640.1|42620.1|42640.1|42620.1|42595.8|42575.8|62
1618912800000|2021-04-20 10:00:00|42637.8|42617.8|42595.6|42575.6|42640.6|42620.6|42585.6|42565.6|61
1618913100000|2021-04-20 10:05:00|42593.1|42573.1|42585.3|42565.3|42593.1|42573.1|42520.3|42500.3|147
1618913400000|2021-04-20 10:10:00|42585.6|42565.6|42563.1|42543.1|42590.3|42570.3|42540.6|42520.6|69
1618913700000|2021-04-20 10:15:00|42563.3|42543.3|42563.1|42543.1|42593.1|42573.1|42545.6|42525.6|147
1618914000000|2021-04-20 10:20:00|42565.6|42545.6|42577.9|42557.9|42590.6|42570.6|42550.6|42530.6|79
1618914300000|2021-04-20 10:25:00|42578.1|42558.1|42583.1|42563.1|42583.1|42563.1|42543.1|42523.1|134
1618914600000|2021-04-20 10:30:00|42583.3|42563.3|42590.8|42570.8|42610.4|42590.4|42578.3|42558.3|106
1618914900000|2021-04-20 10:35:00|42595.4|42575.4|42597.6|42577.6|42623.1|42603.1|42585.6|42565.6|501
1618915200000|2021-04-20 10:40:00|42599.9|42579.9|42567.9|42547.9|42612.4|42592.4|42545.1|42525.1|134
1618915500000|2021-04-20 10:45:00|42570.1|42550.1|42597.9|42577.9|42620.1|42600.1|42567.9|42547.9|103
1618915800000|2021-04-20 10:50:00|42600.4|42580.4|42602.4|42582.4|42612.4|42592.4|42577.9|42557.9|77
1618916100000|2021-04-20 10:55:00|42599.9|42579.9|42612.4|42592.4|42627.7|42607.7|42592.9|42572.9|84
1618916400000|2021-04-20 11:00:00|42610.2|42590.2|42620.4|42600.4|42627.7|42607.7|42590.2|42570.2|52
1618916700000|2021-04-20 11:05:00|42618.1|42598.1|42612.4|42592.4|42622.7|42602.7|42600.2|42580.2|57
1618917000000|2021-04-20 11:10:00|42609.9|42589.9|42612.7|42592.7|42627.7|42607.7|42597.9|42577.9|52
1618917300000|2021-04-20 11:15:00|42614.9|42594.9|42600.4|42580.4|42627.7|42607.7|42585.2|42565.2|104
1618917600000|2021-04-20 11:20:00|42600.2|42580.2|42605.4|42585.4|42627.4|42607.4|42600.2|42580.2|103
1618917900000|2021-04-20 11:25:00|42602.9|42582.9|42635.4|42615.4|42642.7|42622.7|42602.7|42582.7|63
1618918200000|2021-04-20 11:30:00|42632.9|42612.9|42630.7|42610.7|42655.4|42635.4|42615.7|42595.7|195
1618918500000|2021-04-20 11:35:00|42633.2|42613.2|42655.4|42635.4|42657.9|42637.9|42630.4|42610.4|137
1618918800000|2021-04-20 11:40:00|42657.7|42637.7|42690.2|42670.2|42690.2|42670.2|42652.9|42632.9|87
1618919100000|2021-04-20 11:45:00|42692.7|42672.7|42687.7|42667.7|42700|42680|42665.4|42645.4|100
1618919400000|2021-04-20 11:50:00|42688.2|42668.2|42685.2|42665.2|42688.2|42668.2|42660.2|42640.2|101
1618919700000|2021-04-20 11:55:00|42687.7|42667.7|42680|42660|42697.7|42677.7|42672.7|42652.7|89
1618920000000|2021-04-20 12:00:00|42680.2|42660.2|42700.2|42680.2|42707.7|42687.7|42680.2|42660.2|120
1618920300000|2021-04-20 12:05:00|42700.5|42680.5|42752.7|42732.7|42755.5|42735.5|42695.5|42675.5|126
1618920600000|2021-04-20 12:10:00|42752.5|42732.5|42742.5|42722.5|42752.5|42732.5|42713|42693|147
1618920900000|2021-04-20 12:15:00|42740|42720|42725|42705|42760.5|42740.5|42722.3|42702.3|162
1618921200000|2021-04-20 12:20:00|42727.3|42707.3|42672.7|42652.7|42735.2|42715.2|42672.7|42652.7|185
1618921500000|2021-04-20 12:25:00|42672.5|42652.5|42650|42630|42675|42655|42643.2|42623.2|165
1618921800000|2021-04-20 12:30:00|42647.7|42627.7|42645.7|42625.7|42659.8|42639.8|42628|42608|242
1618922100000|2021-04-20 12:35:00|42645.5|42625.5|42605.5|42585.5|42645.5|42625.5|42602.7|42582.7|151
1618922400000|2021-04-20 12:40:00|42605.2|42585.2|42607.8|42587.8|42635.5|42615.5|42600.7|42580.7|215
1618922700000|2021-04-20 12:45:00|42605.5|42585.5|42630.3|42610.3|42632.8|42612.8|42605.5|42585.5|177
1618923000000|2021-04-20 12:50:00|42630.5|42610.5|42625.3|42605.3|42635.5|42615.5|42615.3|42595.3|118
1618923300000|2021-04-20 12:55:00|42625|42605|42657.5|42637.5|42657.8|42637.8|42607.5|42587.5|164
1618923600000|2021-04-20 13:00:00|42655|42635|42592.8|42572.8|42682.8|42662.8|42590|42570|784
1618923900000|2021-04-20 13:05:00|42590.3|42570.3|42722.8|42702.8|42725.3|42705.3|42587.8|42567.8|578
1618924200000|2021-04-20 13:10:00|42722.5|42702.5|42755|42735|42792.8|42772.8|42722.5|42702.5|881
1618924500000|2021-04-20 13:15:00|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42703|42683|362
1618924800000|2021-04-20 13:20:00|42760.3|42740.3|42718.3|42698.3|42763|42743|42695.5|42675.5|175
1618925100000|2021-04-20 13:25:00|42718|42698|42738.3|42718.3|42753.3|42733.3|42715.1|42695.1|362
1618925400000|2021-04-20 13:30:00|42738.5|42718.5|42765.3|42745.3|42793|42773|42733.3|42713.3|450
1618925700000|2021-04-20 13:35:00|42763|42743|42775.3|42755.3|42795.3|42775.3|42749.8|42729.8|500
1618926000000|2021-04-20 13:40:00|42775.5|42755.5|42846|42826|42850.8|42830.8|42775.5|42755.5|409
1618926300000|2021-04-20 13:45:00|42848.3|42828.3|42850.5|42830.5|42855.8|42835.8|42805.1|42785.1|377
1618926600000|2021-04-20 13:50:00|42848.3|42828.3|42805.6|42785.6|42857.8|42837.8|42802.8|42782.8|273
1618926900000|2021-04-20 13:55:00|42802.8|42782.8|42805.3|42785.3|42830.6|42810.6|42795.8|42775.8|267
1618927200000|2021-04-20 14:00:00|42807.6|42787.6|42742.8|42722.8|42835.1|42815.1|42740.1|42720.1|375
1618927500000|2021-04-20 14:05:00|42743.1|42723.1|42817.6|42797.6|42828.3|42808.3|42740.3|42720.3|263
1618927800000|2021-04-20 14:10:00|42817.4|42797.4|42810.3|42790.3|42845.6|42825.6|42808.1|42788.1|198
1618928100000|2021-04-20 14:15:00|42810.1|42790.1|42862.8|42842.8|42867.6|42847.6|42802.8|42782.8|245
1618928400000|2021-04-20 14:20:00|42860.3|42840.3|42850.1|42830.1|42867.6|42847.6|42820.3|42800.3|223
1618928700000|2021-04-20 14:25:00|42850.3|42830.3|42870.1|42850.1|42879.9|42859.9|42827.6|42807.6|274
1618929000000|2021-04-20 14:30:00|42870.4|42850.4|42830.1|42810.1|42875.4|42855.4|42825.4|42805.4|246
1618929300000|2021-04-20 14:35:00|42830.6|42810.6|42745.6|42725.6|42842.4|42822.4|42737.9|42717.9|410
1618929600000|2021-04-20 14:40:00|42747.9|42727.9|42623.1|42603.1|42747.9|42727.9|42605.4|42585.4|972
1618929900000|2021-04-20 14:45:00|42615.6|42595.6|42545.6|42525.6|42615.6|42595.6|42522.9|42502.9|1497
1618930200000|2021-04-20 14:50:00|42543.1|42523.1|42347.6|42327.6|42550.6|42530.6|42332.6|42312.6|1367
1618930500000|2021-04-20 14:55:00|42347.9|42327.9|42447.6|42427.6|42492.9|42472.9|42335.4|42315.4|833
1618930800000|2021-04-20 15:00:00|42445.1|42425.1|42320.4|42300.4|42462.9|42442.9|42302.9|42282.9|893
1618931100000|2021-04-20 15:05:00|42318.1|42298.1|42360.2|42340.2|42397.9|42377.9|42310.6|42290.6|540
1618931400000|2021-04-20 15:10:00|42362.7|42342.7|42467.7|42447.7|42472.9|42452.9|42347.4|42327.4|501
1618931700000|2021-04-20 15:15:00|42467.9|42447.9|42455.2|42435.2|42475.4|42455.4|42425.6|42405.6|327
1618932000000|2021-04-20 15:20:00|42452.9|42432.9|42340.4|42320.4|42467.9|42447.9|42337.9|42317.9|669
1618932300000|2021-04-20 15:25:00|42337.7|42317.7|42340.4|42320.4|42363.1|42343.1|42305.4|42285.4|413
1618932600000|2021-04-20 15:30:00|42340.2|42320.2|42328.1|42308.1|42352.9|42332.9|42290.4|42270.4|427
1618932900000|2021-04-20 15:35:00|42330.4|42310.4|42317.9|42297.9|42340.4|42320.4|42268.1|42248.1|310
1618933200000|2021-04-20 15:40:00|42318.1|42298.1|42352.9|42332.9|42365.6|42345.6|42310.6|42290.6|322
1618933500000|2021-04-20 15:45:00|42350.6|42330.6|42345.7|42325.7|42360.6|42340.6|42282.9|42262.9|297
1618933800000|2021-04-20 15:50:00|42347.9|42327.9|42368.2|42348.2|42373.2|42353.2|42338.4|42318.4|231
1618934100000|2021-04-20 15:55:00|42370.7|42350.7|42402.9|42382.9|42415.7|42395.7|42358.2|42338.2|263
1618934400000|2021-04-20 16:00:00|42405.7|42385.7|42412.9|42392.9|42415.2|42395.2|42380.7|42360.7|157
1618934700000|2021-04-20 16:05:00|42413.2|42393.2|42392.9|42372.9|42425.2|42405.2|42390.7|42370.7|167
1618935000000|2021-04-20 16:10:00|42393.2|42373.2|42415.4|42395.4|42415.4|42395.4|42372.9|42352.9|246
1618935300000|2021-04-20 16:15:00|42417.7|42397.7|42410.2|42390.2|42425.4|42405.4|42387.7|42367.7|138
1618935600000|2021-04-20 16:20:00|42412.5|42392.5|42403|42383|42420.5|42400.5|42402.5|42382.5|128
1618935900000|2021-04-20 16:25:00|42405.2|42385.2|42378|42358|42405.2|42385.2|42365.7|42345.7|178
1618936200000|2021-04-20 16:30:00|42373|42353|42375.5|42355.5|42385.5|42365.5|42368|42348|345
1618936500000|2021-04-20 16:35:00|42373.2|42353.2|42328|42308|42378.4|42358.4|42328|42308|140
1618936800000|2021-04-20 16:40:00|42325.7|42305.7|42248.2|42228.2|42325.7|42305.7|42245.2|42225.2|434
1618937100000|2021-04-20 16:45:00|42250.5|42230.5|42215.7|42195.7|42265.5|42245.5|42210.7|42190.7|324
1618937400000|2021-04-20 16:50:00|42213|42193|42168.2|42148.2|42228|42208|42163|42143|450
1618937700000|2021-04-20 16:55:00|42168.4|42148.4|42200|42180|42220.7|42200.7|42168.4|42148.4|907
1618938000000|2021-04-20 17:00:00|42197.5|42177.5|42185.3|42165.3|42197.8|42177.8|42175.3|42155.3|216
1618938300000|2021-04-20 17:05:00|42183|42163|42157.8|42137.8|42187.8|42167.8|42157.8|42137.8|201
1618938600000|2021-04-20 17:10:00|42158|42138|42182.8|42162.8|42185.3|42165.3|42153|42133|73
1618938900000|2021-04-20 17:15:00|42180.5|42160.5|42192.8|42172.8|42205.3|42185.3|42180.3|42160.3|166
1618939200000|2021-04-20 17:20:00|42193|42173|42152.8|42132.8|42200.3|42180.3|42150.3|42130.3|140
1618939500000|2021-04-20 17:25:00|42150.5|42130.5|42155.3|42135.3|42160.3|42140.3|42133|42113|209
1618939800000|2021-04-20 17:30:00|42154.8|42134.8|42145.7|42125.7|42155.3|42135.3|42133.5|42113.5|178
1618940100000|2021-04-20 17:35:00|42148|42128|42168|42148|42168|42148|42144.8|42124.8|71
1618940400000|2021-04-20 17:40:00|42168.3|42148.3|42172.8|42152.8|42180.5|42160.5|42160.5|42140.5|57
1618940700000|2021-04-20 17:45:00|42172.6|42152.6|42170.8|42150.8|42190.5|42170.5|42163.3|42143.3|57
1618941000000|2021-04-20 17:50:00|42173.3|42153.3|42172.8|42152.8|42192.8|42172.8|42168|42148|68
1618941300000|2021-04-20 17:55:00|42173.3|42153.3|42170.5|42150.5|42190.3|42170.3|42168.3|42148.3|85
1618941600000|2021-04-20 18:00:00|42168.3|42148.3|42180.3|42160.3|42181|42161|42155.5|42135.5|95
1618941900000|2021-04-20 18:05:00|42178.1|42158.1|42193.3|42173.3|42193.3|42173.3|42175.3|42155.3|466
1618942200000|2021-04-20 18:10:00|42195.6|42175.6|42202.8|42182.8|42210.3|42190.3|42193.3|42173.3|96
1618942500000|2021-04-20 18:15:00|42200.6|42180.6|42208.1|42188.1|42208.1|42188.1|42190.6|42170.6|478
1618942800000|2021-04-20 18:20:00|42210.3|42190.3|42193.3|42173.3|42210.3|42190.3|42193.3|42173.3|53
1618943100000|2021-04-20 18:25:00|42192.8|42172.8|42168.1|42148.1|42193.1|42173.1|42142.8|42122.8|92
1618943400000|2021-04-20 18:30:00|42165.6|42145.6|42117.9|42097.9|42165.6|42145.6|42117.6|42097.6|103
1618943700000|2021-04-20 18:35:00|42110.4|42090.4|42111|42091|42113.5|42093.5|42105.6|42085.6|87
1618944000000|2021-04-20 18:40:00|42110.8|42090.8|42132.9|42112.9|42132.9|42112.9|42096|42076|152
1618944300000|2021-04-20 18:45:00|42128.1|42108.1|42145.8|42125.8|42148.3|42128.3|42117.9|42097.9|69
1618944600000|2021-04-20 18:50:00|42143.1|42123.1|42138.3|42118.3|42152.9|42132.9|42135.4|42115.4|53
1618944900000|2021-04-20 18:55:00|42135.8|42115.8|42131|42111|42143.1|42123.1|42123.1|42103.1|36
1618945200000|2021-04-20 19:00:00|42133.3|42113.3|42168.1|42148.1|42173.1|42153.1|42130.8|42110.8|68
1618945500000|2021-04-20 19:05:00|42167.9|42147.9|42173.3|42153.3|42173.3|42153.3|42167.9|42147.9|45
1618945800000|2021-04-20 19:10:00|42175.6|42155.6|42205.8|42185.8|42206.1|42186.1|42173.1|42153.1|46
1618946100000|2021-04-20 19:15:00|42206.1|42186.1|42198.1|42178.1|42215.6|42195.6|42192.7|42172.7|287
1618946400000|2021-04-20 19:20:00|42195.8|42175.8|42218.1|42198.1|42222.9|42202.9|42195.8|42175.8|51
1618946700000|2021-04-20 19:25:00|42220.4|42200.4|42207.9|42187.9|42220.4|42200.4|42203.1|42183.1|46
1618947000000|2021-04-20 19:30:00|42208.1|42188.1|42220.4|42200.4|42220.4|42200.4|42205.6|42185.6|33
1618947300000|2021-04-20 19:35:00|42220.6|42200.6|42208.4|42188.4|42225.4|42205.4|42203.1|42183.1|812
1618947600000|2021-04-20 19:40:00|42210.6|42190.6|42220.6|42200.6|42223.1|42203.1|42208.1|42188.1|37
1618947900000|2021-04-20 19:45:00|42220.4|42200.4|42213.4|42193.4|42240.6|42220.6|42208.4|42188.4|59
1618948200000|2021-04-20 19:50:00|42210.9|42190.9|42223.2|42203.2|42245.6|42225.6|42208.1|42188.1|112
1618948500000|2021-04-20 19:55:00|42218.4|42198.4|42193.2|42173.2|42218.4|42198.4|42185.9|42165.9|92
1618948800000|2021-04-20 20:00:00|42195.4|42175.4|42177.9|42157.9|42200.7|42180.7|42170.9|42150.9|89
1618949100000|2021-04-20 20:05:00|42173.4|42153.4|42165.9|42145.9|42177.9|42157.9|42163.6|42143.6|39
1618949400000|2021-04-20 20:10:00|42168.2|42148.2|42203.4|42183.4|42203.4|42183.4|42153.6|42133.6|95
1618949700000|2021-04-20 20:15:00|42203.6|42183.6|42205.9|42185.9|42205.9|42185.9|42203.4|42183.4|2
1618950000000|2021-04-20 20:20:00|42208.2|42188.2|42218.2|42198.2|42223.2|42203.2|42208.2|42188.2|31
1618950300000|2021-04-20 20:25:00|42215.7|42195.7|42215.5|42195.5|42218|42198|42205.7|42185.7|24
1618950600000|2021-04-20 20:30:00|42213.2|42193.2|42203.2|42183.2|42215.5|42195.5|42195.7|42175.7|24
1618950900000|2021-04-20 20:35:00|42203.4|42183.4|42198.2|42178.2|42205.7|42185.7|42198.2|42178.2|19
1618951200000|2021-04-20 20:40:00|42195.9|42175.9|42188.4|42168.4|42195.9|42175.9|42188.4|42168.4|27
1618951500000|2021-04-20 20:45:00|42188.2|42168.2|42170.7|42150.7|42188.2|42168.2|42168.4|42148.4|51
1618951800000|2021-04-20 20:50:00|42168.2|42148.2|42148.2|42128.2|42168.2|42148.2|42145.9|42125.9|52
1618952100000|2021-04-20 20:55:00|42145.9|42125.9|42133|42113|42148.2|42128.2|42128.2|42108.2|96
1618956000000|2021-04-20 22:00:00|42269|42249|42150.8|42130.8|42269|42249|42138.5|42118.5|79
1618956300000|2021-04-20 22:05:00|42148.3|42128.3|42173.3|42153.3|42173.3|42153.3|42146|42126|43
1618956600000|2021-04-20 22:10:00|42173.5|42153.5|42193.3|42173.3|42198.3|42178.3|42173.3|42153.3|26
1618956900000|2021-04-20 22:15:00|42195.6|42175.6|42198.3|42178.3|42198.5|42178.5|42195.6|42175.6|11
1618957200000|2021-04-20 22:20:00|42198.5|42178.5|42208.3|42188.3|42208.5|42188.5|42198.5|42178.5|18
1618957500000|2021-04-20 22:25:00|42208.1|42188.1|42212.9|42192.9|42212.9|42192.9|42205.8|42185.8|3
1618957800000|2021-04-20 22:30:00|42210.6|42190.6|42195.6|42175.6|42210.8|42190.8|42195.6|42175.6|13
1618958100000|2021-04-20 22:35:00|42198.1|42178.1|42190.6|42170.6|42201|42181|42188.3|42168.3|17
1618958400000|2021-04-20 22:40:00|42188.3|42168.3|42193.7|42173.7|42193.7|42173.7|42187.9|42167.9|7
1618958700000|2021-04-20 22:45:00|42191.2|42171.2|42178.5|42158.5|42191.2|42171.2|42178.5|42158.5|32
1618959000000|2021-04-20 22:50:00|42180.8|42160.8|42193.3|42173.3|42193.3|42173.3|42178.5|42158.5|8
1618959300000|2021-04-20 22:55:00|42193.5|42173.5|42186|42166|42195.8|42175.8|42185.8|42165.8|8
1618959600000|2021-04-20 23:00:00|42183.5|42163.5|42178.3|42158.3|42183.5|42163.5|42178.3|42158.3|10
1618959900000|2021-04-20 23:05:00|42183.3|42163.3|42180.8|42160.8|42191|42171|42180.8|42160.8|21
1618960200000|2021-04-20 23:10:00|42181|42161|42191.1|42171.1|42191.1|42171.1|42176|42156|23
1618960500000|2021-04-20 23:15:00|42188.3|42168.3|42163.3|42143.3|42188.3|42168.3|42148.1|42128.1|34
1618960800000|2021-04-20 23:20:00|42165.6|42145.6|42168.1|42148.1|42168.3|42148.3|42161.1|42141.1|5
1618961100000|2021-04-20 23:25:00|42167.9|42147.9|42183.6|42163.6|42183.6|42163.6|42165.6|42145.6|5
1618961400000|2021-04-20 23:30:00|42183.4|42163.4|42170.9|42150.9|42183.4|42163.4|42170.9|42150.9|13
1618961700000|2021-04-20 23:35:00|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42165.6|42145.6|14
1618962000000|2021-04-20 23:40:00|42170.9|42150.9|42201.3|42181.3|42201.3|42181.3|42170.9|42150.9|23
1618962300000|2021-04-20 23:45:00|42203.6|42183.6|42198.4|42178.4|42208.4|42188.4|42198.4|42178.4|29
1618962600000|2021-04-20 23:50:00|42195.7|42175.7|42178.4|42158.4|42195.7|42175.7|42173.4|42153.4|22
1618962900000|2021-04-20 23:55:00|42178.6|42158.6|42146.1|42126.1|42185.7|42165.7|42146.1|42126.1|68
1618963200000|2021-04-21 00:00:00|42148.4|42128.4|42180.7|42160.7|42180.7|42160.7|42135.9|42115.9|96
1618963500000|2021-04-21 00:05:00|42178.4|42158.4|42220.9|42200.9|42221.1|42201.1|42178.4|42158.4|89
1618963800000|2021-04-21 00:10:00|42220.7|42200.7|42268.4|42248.4|42270.7|42250.7|42218.2|42198.2|140
1618964100000|2021-04-21 00:15:00|42268.6|42248.6|42308.2|42288.2|42313.4|42293.4|42268.6|42248.6|200
1618964400000|2021-04-21 00:20:00|42305.9|42285.9|42293.4|42273.4|42328.2|42308.2|42260.7|42240.7|88
1618964700000|2021-04-21 00:25:00|42295.7|42275.7|42243.4|42223.4|42295.7|42275.7|42243.4|42223.4|82
1618965000000|2021-04-21 00:30:00|42246.1|42226.1|42255.9|42235.9|42270.9|42250.9|42243.4|42223.4|55
1618965300000|2021-04-21 00:35:00|42253.4|42233.4|42271.1|42251.1|42286.3|42266.3|42250.7|42230.7|52
1618965600000|2021-04-21 00:40:00|42271.3|42251.3|42271.1|42251.1|42278.4|42258.4|42266.1|42246.1|59
1618965900000|2021-04-21 00:45:00|42268.8|42248.8|42268|42248|42276.1|42256.1|42265.7|42245.7|51
1618966200000|2021-04-21 00:50:00|42263.4|42243.4|42255.9|42235.9|42270.9|42250.9|42255.9|42235.9|60
1618966500000|2021-04-21 00:55:00|42256.1|42236.1|42251.1|42231.1|42261.1|42241.1|42248.4|42228.4|56
1618966800000|2021-04-21 01:00:00|42250.9|42230.9|42408.2|42388.2|42408.7|42388.7|42248.2|42228.2|793
1618967100000|2021-04-21 01:05:00|42405.9|42385.9|42508.2|42488.2|42513.7|42493.7|42403.4|42383.4|564
1618967400000|2021-04-21 01:10:00|42513.2|42493.2|42445.7|42425.7|42513.2|42493.2|42438.2|42418.2|358
1618967700000|2021-04-21 01:15:00|42440.7|42420.7|42418.5|42398.5|42460.7|42440.7|42400.7|42380.7|242
1618968000000|2021-04-21 01:20:00|42416|42396|42428.5|42408.5|42433.2|42413.2|42383.7|42363.7|332
1618968300000|2021-04-21 01:25:00|42426.2|42406.2|42370.8|42350.8|42430.7|42410.7|42370.5|42350.5|266
1618968600000|2021-04-21 01:30:00|42373|42353|42390.3|42370.3|42408.3|42388.3|42325.5|42305.5|259
1618968900000|2021-04-21 01:35:00|42390.8|42370.8|42403.1|42383.1|42408.1|42388.1|42365.5|42345.5|276
1618969200000|2021-04-21 01:40:00|42405.3|42385.3|42380.3|42360.3|42413.3|42393.3|42363.3|42343.3|175
1618969500000|2021-04-21 01:45:00|42378.1|42358.1|42382.9|42362.9|42382.9|42362.9|42333.1|42313.1|123
1618969800000|2021-04-21 01:50:00|42378.1|42358.1|42360.6|42340.6|42398.1|42378.1|42360.6|42340.6|127
1618970100000|2021-04-21 01:55:00|42360.4|42340.4|42315.4|42295.4|42360.4|42340.4|42315.4|42295.4|130
1618970400000|2021-04-21 02:00:00|42310.8|42290.8|42248.3|42228.3|42315.6|42295.6|42238.1|42218.1|435
1618970700000|2021-04-21 02:05:00|42248.1|42228.1|42253.1|42233.1|42285.8|42265.8|42228.3|42208.3|243
1618971000000|2021-04-21 02:10:00|42255.6|42235.6|42317.9|42297.9|42317.9|42297.9|42247.9|42227.9|288
1618971300000|2021-04-21 02:15:00|42315.6|42295.6|42295.8|42275.8|42320.4|42300.4|42295.6|42275.6|164
1618971600000|2021-04-21 02:20:00|42296|42276|42265.6|42245.6|42298.3|42278.3|42265.6|42245.6|171
1618971900000|2021-04-21 02:25:00|42263.1|42243.1|42263.1|42243.1|42278.3|42258.3|42258.1|42238.1|59
1618972200000|2021-04-21 02:30:00|42267.9|42247.9|42345.8|42325.8|42358.1|42338.1|42267.9|42247.9|269
1618972500000|2021-04-21 02:35:00|42348.1|42328.1|42345.4|42325.4|42390.4|42370.4|42340.4|42320.4|203
1618972800000|2021-04-21 02:40:00|42343.1|42323.1|42340.4|42320.4|42347.9|42327.9|42308.3|42288.3|173
1618973100000|2021-04-21 02:45:00|42343.1|42323.1|42346|42326|42355.6|42335.6|42323.1|42303.1|121
1618973400000|2021-04-21 02:50:00|42348.3|42328.3|42390.8|42370.8|42400.8|42380.8|42345.8|42325.8|168
1618973700000|2021-04-21 02:55:00|42393.1|42373.1|42380.8|42360.8|42395.4|42375.4|42373.3|42353.3|83
1618974000000|2021-04-21 03:00:00|42378.1|42358.1|42380.8|42360.8|42390.8|42370.8|42368.1|42348.1|78
1618974300000|2021-04-21 03:05:00|42378.6|42358.6|42398.1|42378.1|42398.1|42378.1|42370.4|42350.4|76
1618974600000|2021-04-21 03:10:00|42400.4|42380.4|42442.7|42422.7|42445.9|42425.9|42395.8|42375.8|165
1618974900000|2021-04-21 03:15:00|42445.4|42425.4|42397.9|42377.9|42450.4|42430.4|42387.9|42367.9|122
1618975200000|2021-04-21 03:20:00|42398.1|42378.1|42383.2|42363.2|42405.4|42385.4|42375.4|42355.4|126
1618975500000|2021-04-21 03:25:00|42385.4|42365.4|42348.2|42328.2|42400.4|42380.4|42348.2|42328.2|136
1618975800000|2021-04-21 03:30:00|42350.5|42330.5|42365.5|42345.5|42365.5|42345.5|42343.4|42323.4|30
1618976100000|2021-04-21 03:35:00|42363.2|42343.2|42333.2|42313.2|42365.5|42345.5|42330.9|42310.9|38
1618976400000|2021-04-21 03:40:00|42333.4|42313.4|42365.9|42345.9|42365.9|42345.9|42323.4|42303.4|62
1618976700000|2021-04-21 03:45:00|42363.2|42343.2|42333.4|42313.4|42368|42348|42333.2|42313.2|35
1618977000000|2021-04-21 03:50:00|42330.9|42310.9|42365.5|42345.5|42365.5|42345.5|42323.4|42303.4|45
1618977300000|2021-04-21 03:55:00|42363|42343|42373.2|42353.2|42373.2|42353.2|42363|42343|37
1618977600000|2021-04-21 04:00:00|42375.5|42355.5|42380.7|42360.7|42383|42363|42368.2|42348.2|25
1618977900000|2021-04-21 04:05:00|42383|42363|42380.7|42360.7|42388.2|42368.2|42373.4|42353.4|50
1618978200000|2021-04-21 04:10:00|42378.2|42358.2|42370.7|42350.7|42380.7|42360.7|42368.2|42348.2|20
1618978500000|2021-04-21 04:15:00|42370.9|42350.9|42365.9|42345.9|42373.2|42353.2|42360.9|42340.9|19
1618978800000|2021-04-21 04:20:00|42361.3|42341.3|42360.7|42340.7|42365.9|42345.9|42358.2|42338.2|28
1618979100000|2021-04-21 04:25:00|42360.9|42340.9|42340.9|42320.9|42363.2|42343.2|42340.9|42320.9|18
1618979400000|2021-04-21 04:30:00|42343.2|42323.2|42350.9|42330.9|42358.2|42338.2|42340.9|42320.9|15
1618979700000|2021-04-21 04:35:00|42353.2|42333.2|42335.7|42315.7|42353.4|42333.4|42335.7|42315.7|31
1618980000000|2021-04-21 04:40:00|42333.4|42313.4|42320.9|42300.9|42338.2|42318.2|42320.9|42300.9|51
1618980300000|2021-04-21 04:45:00|42315.9|42295.9|42315.5|42295.5|42320.7|42300.7|42310.7|42290.7|37
1618980600000|2021-04-21 04:50:00|42313.2|42293.2|42303.2|42283.2|42315.5|42295.5|42290.9|42270.9|81
1618980900000|2021-04-21 04:55:00|42305.5|42285.5|42328|42308|42328.2|42308.2|42303.2|42283.2|52
1618981200000|2021-04-21 05:00:00|42328.2|42308.2|42320.5|42300.5|42345.5|42325.5|42301|42281|80
1618981500000|2021-04-21 05:05:00|42318.3|42298.3|42290.8|42270.8|42318.3|42298.3|42258.3|42238.3|132
1618981800000|2021-04-21 05:10:00|42288.5|42268.5|42278.1|42258.1|42290.8|42270.8|42275.6|42255.6|42
1618982100000|2021-04-21 05:15:00|42275.6|42255.6|42303.3|42283.3|42307.9|42287.9|42258.5|42238.5|59
1618982400000|2021-04-21 05:20:00|42305.8|42285.8|42358.3|42338.3|42360.8|42340.8|42303.3|42283.3|94
1618982700000|2021-04-21 05:25:00|42360.8|42340.8|42373.3|42353.3|42378.1|42358.1|42353.3|42333.3|50
1618983000000|2021-04-21 05:30:00|42378.3|42358.3|42348.1|42328.1|42396|42376|42313.3|42293.3|203
1618983300000|2021-04-21 05:35:00|42348.3|42328.3|42385.6|42365.6|42385.6|42365.6|42325.8|42305.8|138
1618983600000|2021-04-21 05:40:00|42385.8|42365.8|42358.3|42338.3|42385.8|42365.8|42335.6|42315.6|107
1618983900000|2021-04-21 05:45:00|42360.8|42340.8|42368.1|42348.1|42370.8|42350.8|42325.6|42305.6|141
1618984200000|2021-04-21 05:50:00|42368.3|42348.3|42263.3|42243.3|42368.3|42348.3|42261|42241|227
1618984500000|2021-04-21 05:55:00|42265.8|42245.8|42295.6|42275.6|42310.6|42290.6|42265.8|42245.8|174
1618984800000|2021-04-21 06:00:00|42295.8|42275.8|42315.6|42295.6|42320.6|42300.6|42283.1|42263.1|211
1618985100000|2021-04-21 06:05:00|42313.3|42293.3|42308.1|42288.1|42335.6|42315.6|42297.9|42277.9|177
1618985400000|2021-04-21 06:10:00|42308.3|42288.3|42363.3|42343.3|42365.8|42345.8|42293.1|42273.1|151
1618985700000|2021-04-21 06:15:00|42365.6|42345.6|42358.3|42338.3|42378.3|42358.3|42348.3|42328.3|188
1618986000000|2021-04-21 06:20:00|42355.8|42335.8|42345.8|42325.8|42375.6|42355.6|42340.6|42320.6|174
1618986300000|2021-04-21 06:25:00|42345.6|42325.6|42370.8|42350.8|42375.8|42355.8|42323.3|42303.3|143
1618986600000|2021-04-21 06:30:00|42371|42351|42373.3|42353.3|42388.5|42368.5|42350.6|42330.6|167
1618986900000|2021-04-21 06:35:00|42368.3|42348.3|42358.3|42338.3|42385.6|42365.6|42348.3|42328.3|130
1618987200000|2021-04-21 06:40:00|42355.8|42335.8|42383.4|42363.4|42396.1|42376.1|42355.8|42335.8|159
1618987500000|2021-04-21 06:45:00|42383.6|42363.6|42416.3|42396.3|42425.7|42405.7|42381.1|42361.1|274
1618987800000|2021-04-21 06:50:00|42415.9|42395.9|42398.4|42378.4|42435.9|42415.9|42381.1|42361.1|262
1618988100000|2021-04-21 06:55:00|42398.6|42378.6|42408.6|42388.6|42413.4|42393.4|42358.6|42338.6|373
1618988400000|2021-04-21 07:00:00|42406.3|42386.3|42364|42344|42424|42404|42363.8|42343.8|197
1618988700000|2021-04-21 07:05:00|42366.3|42346.3|42448.6|42428.6|42456.5|42436.5|42364|42344|236
1618989000000|2021-04-21 07:10:00|42444|42424|42483.2|42463.2|42495.9|42475.9|42441.3|42421.3|227
1618989300000|2021-04-21 07:15:00|42483.4|42463.4|42490.9|42470.9|42498.2|42478.2|42466.1|42446.1|224
1618989600000|2021-04-21 07:20:00|42488.2|42468.2|42450.9|42430.9|42493.2|42473.2|42445.9|42425.9|171
1618989900000|2021-04-21 07:25:00|42448.6|42428.6|42443.4|42423.4|42451.1|42431.1|42428.6|42408.6|89
1618990200000|2021-04-21 07:30:00|42443.6|42423.6|42398.6|42378.6|42451.3|42431.3|42386.1|42366.1|110
1618990500000|2021-04-21 07:35:00|42398.4|42378.4|42343.4|42323.4|42398.6|42378.6|42340.9|42320.9|139
1618990800000|2021-04-21 07:40:00|42341.1|42321.1|42326.3|42306.3|42343.4|42323.4|42281.7|42261.7|240
1618991100000|2021-04-21 07:45:00|42326.5|42306.5|42353.8|42333.8|42354|42334|42291.5|42271.5|114
1618991400000|2021-04-21 07:50:00|42351.5|42331.5|42393.6|42373.6|42393.6|42373.6|42339|42319|84
1618991700000|2021-04-21 07:55:00|42393.8|42373.8|42353.8|42333.8|42398.4|42378.4|42353.8|42333.8|67
1618992000000|2021-04-21 08:00:00|42353.6|42333.6|42441.1|42421.1|42445.7|42425.7|42344.2|42324.2|140
1618992300000|2021-04-21 08:05:00|42445.7|42425.7|42424|42404|42460.9|42440.9|42421.3|42401.3|165
1618992600000|2021-04-21 08:10:00|42423.8|42403.8|42443.4|42423.4|42455.9|42435.9|42398.6|42378.6|130
1618992900000|2021-04-21 08:15:00|42445.9|42425.9|42503.6|42483.6|42518.8|42498.8|42431.1|42411.1|291
1618993200000|2021-04-21 08:20:00|42505.9|42485.9|42506.3|42486.3|42511.1|42491.1|42491.1|42471.1|130
1618993500000|2021-04-21 08:25:00|42508.6|42488.6|42506.2|42486.2|42578.5|42558.5|42495.8|42475.8|271
1618993800000|2021-04-21 08:30:00|42511|42491|42481|42461|42518.1|42498.1|42456|42436|129
1618994100000|2021-04-21 08:35:00|42483.5|42463.5|42451|42431|42503.3|42483.3|42448.5|42428.5|85
1618994400000|2021-04-21 08:40:00|42451.2|42431.2|42423.7|42403.7|42478.5|42458.5|42423.7|42403.7|113
1618994700000|2021-04-21 08:45:00|42421|42401|42381.2|42361.2|42445.6|42425.6|42378.5|42358.5|119
1618995000000|2021-04-21 08:50:00|42383.5|42363.5|42401|42381|42428.5|42408.5|42381.2|42361.2|332
1618995300000|2021-04-21 08:55:00|42400.8|42380.8|42411|42391|42413.3|42393.3|42378.7|42358.7|54
1618995600000|2021-04-21 09:00:00|42413.5|42393.5|42403.5|42383.5|42413.5|42393.5|42376|42356|47
1618995900000|2021-04-21 09:05:00|42403.7|42383.7|42456.2|42436.2|42473.5|42453.5|42403.5|42383.5|82
1618996200000|2021-04-21 09:10:00|42456|42436|42518.5|42498.5|42531|42511|42451.2|42431.2|132
1618996500000|2021-04-21 09:15:00|42521.2|42501.2|42503.5|42483.5|42533.3|42513.3|42476|42456|83
1618996800000|2021-04-21 09:20:00|42505.8|42485.8|42528.9|42508.9|42528.9|42508.9|42503.7|42483.7|129
1618997100000|2021-04-21 09:25:00|42524.1|42504.1|42521.4|42501.4|42538.5|42518.5|42473.7|42453.7|113
1618997400000|2021-04-21 09:30:00|42523.9|42503.9|42496.4|42476.4|42533.7|42513.7|42496.4|42476.4|68
1618997700000|2021-04-21 09:35:00|42498.7|42478.7|42429.1|42409.1|42498.7|42478.7|42419.1|42399.1|98
1618998000000|2021-04-21 09:40:00|42428.9|42408.9|42453.9|42433.9|42458.9|42438.9|42381.4|42361.4|220
1618998300000|2021-04-21 09:45:00|42456.2|42436.2|42419.3|42399.3|42458.9|42438.9|42416.4|42396.4|92
1618998600000|2021-04-21 09:50:00|42419.1|42399.1|42426.6|42406.6|42446.4|42426.4|42416.8|42396.8|52
1618998900000|2021-04-21 09:55:00|42426.4|42406.4|42468.9|42448.9|42468.9|42448.9|42424.1|42404.1|57
1618999200000|2021-04-21 10:00:00|42464.1|42444.1|42408.9|42388.9|42468.9|42448.9|42408.9|42388.9|71
1618999500000|2021-04-21 10:05:00|42409.1|42389.1|42448.9|42428.9|42469.1|42449.1|42408.9|42388.9|81
1618999800000|2021-04-21 10:10:00|42449.1|42429.1|42454|42434|42473.9|42453.9|42438.9|42418.9|39
1619000100000|2021-04-21 10:15:00|42456.5|42436.5|42421.5|42401.5|42471.6|42451.6|42416.8|42396.8|48
1619000400000|2021-04-21 10:20:00|42424|42404|42399.2|42379.2|42434.2|42414.2|42376.7|42356.7|148
1619000700000|2021-04-21 10:25:00|42401.5|42381.5|42449|42429|42459|42439|42401.5|42381.5|113
1619001000000|2021-04-21 10:30:00|42453.8|42433.8|42438.6|42418.6|42466.3|42446.3|42431.5|42411.5|67
1619001300000|2021-04-21 10:35:00|42438.8|42418.8|42491.9|42471.9|42492.1|42472.1|42436.5|42416.5|360
1619001600000|2021-04-21 10:40:00|42491.7|42471.7|42482.1|42462.1|42506.7|42486.7|42479.6|42459.6|122
1619001900000|2021-04-21 10:45:00|42481.9|42461.9|42509.4|42489.4|42511.9|42491.9|42477.1|42457.1|110
1619002200000|2021-04-21 10:50:00|42511.9|42491.9|42491.9|42471.9|42519.4|42499.4|42489.4|42469.4|88
1619002500000|2021-04-21 10:55:00|42489.4|42469.4|42519.2|42499.2|42519.2|42499.2|42489.4|42469.4|67
1619002800000|2021-04-21 11:00:00|42519.4|42499.4|42531.9|42511.9|42554.2|42534.2|42512.1|42492.1|109
1619003100000|2021-04-21 11:05:00|42531.7|42511.7|42536.9|42516.9|42536.9|42516.9|42514.4|42494.4|57
1619003400000|2021-04-21 11:10:00|42537.1|42517.1|42532.1|42512.1|42551.9|42531.9|42529.6|42509.6|50
1619003700000|2021-04-21 11:15:00|42531.9|42511.9|42511.9|42491.9|42549|42529|42506.9|42486.9|69
1619004000000|2021-04-21 11:20:00|42511.7|42491.7|42491.7|42471.7|42526.7|42506.7|42489.2|42469.2|115
1619004300000|2021-04-21 11:25:00|42494.2|42474.2|42526.9|42506.9|42534.6|42514.6|42479.4|42459.4|119
1619004600000|2021-04-21 11:30:00|42527.1|42507.1|42542.3|42522.3|42576.7|42556.7|42527.1|42507.1|244
1619004900000|2021-04-21 11:35:00|42544.8|42524.8|42531.9|42511.9|42576.7|42556.7|42531.9|42511.9|165
1619005200000|2021-04-21 11:40:00|42529.2|42509.2|42536.7|42516.7|42551.9|42531.9|42527.1|42507.1|190
1619005500000|2021-04-21 11:45:00|42536.9|42516.9|42594.4|42574.4|42629.4|42609.4|42536.9|42516.9|337
1619005800000|2021-04-21 11:50:00|42592.1|42572.1|42584.4|42564.4|42599.4|42579.4|42549.4|42529.4|181
1619006100000|2021-04-21 11:55:00|42586.7|42566.7|42571.5|42551.5|42603.9|42583.9|42559.6|42539.6|542
1619006400000|2021-04-21 12:00:00|42573.9|42553.9|42543.9|42523.9|42616.5|42596.5|42541.4|42521.4|214
1619006700000|2021-04-21 12:05:00|42544.1|42524.1|42573.9|42553.9|42586.4|42566.4|42544.1|42524.1|145
1619007000000|2021-04-21 12:10:00|42576.2|42556.2|42563.9|42543.9|42576.4|42556.4|42521.4|42501.4|847
1619007300000|2021-04-21 12:15:00|42561.4|42541.4|42558.7|42538.7|42586.2|42566.2|42551.2|42531.2|183
1619007600000|2021-04-21 12:20:00|42561.2|42541.2|42558.5|42538.5|42573.7|42553.7|42513.7|42493.7|183
1619007900000|2021-04-21 12:25:00|42560.8|42540.8|42531.2|42511.2|42561|42541|42511.4|42491.4|186
1619008200000|2021-04-21 12:30:00|42531|42511|42488.7|42468.7|42546.2|42526.2|42481|42461|284
1619008500000|2021-04-21 12:35:00|42486|42466|42489.1|42469.1|42519.1|42499.1|42476|42456|613
1619008800000|2021-04-21 12:40:00|42489.3|42469.3|42511.8|42491.8|42526.6|42506.6|42476.8|42456.8|238
1619009100000|2021-04-21 12:45:00|42511.6|42491.6|42554.1|42534.1|42556.6|42536.6|42509.3|42489.3|243
1619009400000|2021-04-21 12:50:00|42551.6|42531.6|42551.8|42531.8|42571.6|42551.6|42549.5|42529.5|150
1619009700000|2021-04-21 12:55:00|42554.1|42534.1|42511.4|42491.4|42571.6|42551.6|42506.4|42486.4|237
1619010000000|2021-04-21 13:00:00|42509.1|42489.1|42524.1|42504.1|42559.5|42539.5|42479.3|42459.3|705
1619010300000|2021-04-21 13:05:00|42524.3|42504.3|42524.1|42504.1|42556.4|42536.4|42496.8|42476.8|363
1619010600000|2021-04-21 13:10:00|42521.8|42501.8|42481.6|42461.6|42521.8|42501.8|42449.3|42429.3|718
1619010900000|2021-04-21 13:15:00|42479.1|42459.1|42416.6|42396.6|42484.5|42464.5|42414.1|42394.1|292
1619011200000|2021-04-21 13:20:00|42416.8|42396.8|42464.1|42444.1|42464.1|42444.1|42391.4|42371.4|338
1619011500000|2021-04-21 13:25:00|42466.6|42446.6|42491.8|42471.8|42519.3|42499.3|42464.3|42444.3|386
1619011800000|2021-04-21 13:30:00|42494.3|42474.3|42536.8|42516.8|42546.8|42526.8|42474.1|42454.1|237
1619012100000|2021-04-21 13:35:00|42537|42517|42561.8|42541.8|42571.6|42551.6|42524.3|42504.3|274
1619012400000|2021-04-21 13:40:00|42561.6|42541.6|42684.3|42664.3|42694.3|42674.3|42549.1|42529.1|696
1619012700000|2021-04-21 13:45:00|42681.8|42661.8|42696.3|42676.3|42701.3|42681.3|42641.8|42621.8|1202
1619013000000|2021-04-21 13:50:00|42696.5|42676.5|42651.5|42631.5|42701.3|42681.3|42626.3|42606.3|370
1619013300000|2021-04-21 13:55:00|42656.3|42636.3|42741.3|42721.3|42744|42724|42646.5|42626.5|331
1619013600000|2021-04-21 14:00:00|42741.5|42721.5|42741.3|42721.3|42776.5|42756.5|42728.6|42708.6|583
1619013900000|2021-04-21 14:05:00|42743.8|42723.8|42763.8|42743.8|42771.3|42751.3|42706.1|42686.1|320
1619014200000|2021-04-21 14:10:00|42763.6|42743.6|42733.8|42713.8|42766.3|42746.3|42728.8|42708.8|250
1619014500000|2021-04-21 14:15:00|42731.3|42711.3|42751.3|42731.3|42756.1|42736.1|42706.1|42686.1|272
1619014800000|2021-04-21 14:20:00|42751.1|42731.1|42868.6|42848.6|42876.3|42856.3|42751.1|42731.1|697
1619015100000|2021-04-21 14:25:00|42868.8|42848.8|42863.6|42843.6|42913.8|42893.8|42821.3|42801.3|521
1619015400000|2021-04-21 14:30:00|42861.1|42841.1|42808.8|42788.8|42898.6|42878.6|42804|42784|334
1619015700000|2021-04-21 14:35:00|42811.1|42791.1|42878.6|42858.6|42881.5|42861.5|42806.5|42786.5|261
1619016000000|2021-04-21 14:40:00|42878.8|42858.8|42878.8|42858.8|42901.1|42881.1|42866.1|42846.1|480
1619016300000|2021-04-21 14:45:00|42881.3|42861.3|42906|42886|42936.3|42916.3|42881.3|42861.3|736
1619016600000|2021-04-21 14:50:00|42905.8|42885.8|42981.1|42961.1|43028.8|43008.8|42905.8|42885.8|910
1619016900000|2021-04-21 14:55:00|42978.6|42958.6|42948.5|42928.5|42983.3|42963.3|42913.5|42893.5|342
1619017200000|2021-04-21 15:00:00|42948.3|42928.3|42911.5|42891.5|42961.2|42941.2|42906.2|42886.2|411
1619017500000|2021-04-21 15:05:00|42911.3|42891.3|42851.5|42831.5|42926.3|42906.3|42848.8|42828.8|470
1619017800000|2021-04-21 15:10:00|42854|42834|42861.5|42841.5|42898.9|42878.9|42816.4|42796.4|356
1619018100000|2021-04-21 15:15:00|42859|42839|42833.5|42813.5|42871|42851|42825.8|42805.8|201
1619018400000|2021-04-21 15:20:00|42836|42816|42815.8|42795.8|42848.9|42828.9|42808.5|42788.5|253
1619018700000|2021-04-21 15:25:00|42818.1|42798.1|42821|42801|42845.8|42825.8|42811.2|42791.2|317
1619019000000|2021-04-21 15:30:00|42821.4|42801.4|42845.8|42825.8|42854.1|42834.1|42811.2|42791.2|225
1619019300000|2021-04-21 15:35:00|42843.5|42823.5|42848.9|42828.9|42859.1|42839.1|42841.2|42821.2|155
1619019600000|2021-04-21 15:40:00|42851.2|42831.2|42836.2|42816.2|42863.9|42843.9|42828.7|42808.7|166
1619019900000|2021-04-21 15:45:00|42841.2|42821.2|42901.4|42881.4|42911.6|42891.6|42841.2|42821.2|237
1619020200000|2021-04-21 15:50:00|42903.7|42883.7|42916.2|42896.2|42923.9|42903.9|42901.2|42881.2|258
1619020500000|2021-04-21 15:55:00|42918.7|42898.7|42891.6|42871.6|42931.2|42911.2|42891.6|42871.6|132
1619020800000|2021-04-21 16:00:00|42893.9|42873.9|42906.6|42886.6|42911.6|42891.6|42884.1|42864.1|122
1619021100000|2021-04-21 16:05:00|42908.9|42888.9|42919.1|42899.1|42921.6|42901.6|42906.6|42886.6|146
1619021400000|2021-04-21 16:10:00|42921.6|42901.6|42841.2|42821.2|42941.6|42921.6|42841.2|42821.2|265
1619021700000|2021-04-21 16:15:00|42846.2|42826.2|42821.2|42801.2|42851.4|42831.4|42816.2|42796.2|157
1619022000000|2021-04-21 16:20:00|42826.1|42806.1|42801.4|42781.4|42828.7|42808.7|42793.6|42773.6|122
1619022300000|2021-04-21 16:25:00|42798.9|42778.9|42833.6|42813.6|42836.2|42816.2|42798.7|42778.7|300
1619022600000|2021-04-21 16:30:00|42835.9|42815.9|42843.4|42823.4|42848.6|42828.6|42830.9|42810.9|213
1619022900000|2021-04-21 16:35:00|42843.6|42823.6|42860.9|42840.9|42883.4|42863.4|42838.6|42818.6|159
1619023200000|2021-04-21 16:40:00|42853.6|42833.6|42856.1|42836.1|42871.1|42851.1|42840.9|42820.9|140
1619023500000|2021-04-21 16:45:00|42856.3|42836.3|42886.4|42866.4|42891.3|42871.3|42851.1|42831.1|181
1619023800000|2021-04-21 16:50:00|42886.6|42866.6|42861.8|42841.8|42889|42869|42861.8|42841.8|92
1619024100000|2021-04-21 16:55:00|42859.1|42839.1|42886.3|42866.3|42886.6|42866.6|42839.1|42819.1|748
1619024400000|2021-04-21 17:00:00|42889|42869|42836.1|42816.1|42909|42889|42836.1|42816.1|318
1619024700000|2021-04-21 17:05:00|42838.6|42818.6|42841.3|42821.3|42846.3|42826.3|42831.3|42811.3|107
1619025000000|2021-04-21 17:10:00|42838.8|42818.8|42861.3|42841.3|42861.3|42841.3|42836.3|42816.3|146
1619025300000|2021-04-21 17:15:00|42859|42839|42851.7|42831.7|42861.5|42841.5|42844.3|42824.3|55
1619025600000|2021-04-21 17:20:00|42851.5|42831.5|42846.7|42826.7|42856.8|42836.8|42839.2|42819.2|69
1619025900000|2021-04-21 17:25:00|42846.5|42826.5|42829.4|42809.4|42846.5|42826.5|42826.7|42806.7|75
1619026200000|2021-04-21 17:30:00|42826.9|42806.9|42863.8|42843.8|42873.6|42853.6|42822|42802|156
1619026500000|2021-04-21 17:35:00|42863.6|42843.6|42851.7|42831.7|42863.6|42843.6|42844|42824|54
1619026800000|2021-04-21 17:40:00|42851.9|42831.9|42881.5|42861.5|42881.5|42861.5|42844|42824|57
1619027100000|2021-04-21 17:45:00|42879.2|42859.2|42886.5|42866.5|42893.8|42873.8|42866.3|42846.3|122
1619027400000|2021-04-21 17:50:00|42884.2|42864.2|42896.3|42876.3|42898.8|42878.8|42881.5|42861.5|36
1619027700000|2021-04-21 17:55:00|42894|42874|42901.3|42881.3|42901.3|42881.3|42889|42869|42
1619028000000|2021-04-21 18:00:00|42906.3|42886.3|42929|42909|42936.7|42916.7|42906.3|42886.3|192
1619028300000|2021-04-21 18:05:00|42926.5|42906.5|42913.8|42893.8|42936.3|42916.3|42911.3|42891.3|54
1619028600000|2021-04-21 18:10:00|42911.3|42891.3|42931.4|42911.4|42933.9|42913.9|42894|42874|85
1619028900000|2021-04-21 18:15:00|42931.2|42911.2|42916.4|42896.4|42931.4|42911.4|42901.4|42881.4|92
1619029200000|2021-04-21 18:20:00|42916.5|42896.5|42926.2|42906.2|42936.7|42916.7|42916.4|42896.4|91
1619029500000|2021-04-21 18:25:00|42926|42906|42919|42899|42931.7|42911.7|42916.4|42896.4|62
1619029800000|2021-04-21 18:30:00|42921.4|42901.4|42909.2|42889.2|42933.7|42913.7|42909.2|42889.2|44
1619030100000|2021-04-21 18:35:00|42909.4|42889.4|42921.4|42901.4|42926.6|42906.6|42909.2|42889.2|44
1619030400000|2021-04-21 18:40:00|42919.1|42899.1|42906.6|42886.6|42919.1|42899.1|42906.6|42886.6|46
1619030700000|2021-04-21 18:45:00|42908.9|42888.9|42908.9|42888.9|42913.9|42893.9|42904.2|42884.2|37
1619031000000|2021-04-21 18:50:00|42906.4|42886.4|42919.1|42899.1|42919.1|42899.1|42906.4|42886.4|38
1619031300000|2021-04-21 18:55:00|42921.4|42901.4|42924.1|42904.1|42926.8|42906.8|42916.4|42896.4|21
1619031600000|2021-04-21 19:00:00|42921.6|42901.6|42921.4|42901.4|42926.4|42906.4|42916.8|42896.8|31
1619031900000|2021-04-21 19:05:00|42921.6|42901.6|42933.9|42913.9|42936.6|42916.6|42914.1|42894.1|57
1619032200000|2021-04-21 19:10:00|42934.1|42914.1|42951.4|42931.4|42956.2|42936.2|42934.1|42914.1|36
1619032500000|2021-04-21 19:15:00|42948.9|42928.9|42925.9|42905.9|42948.9|42928.9|42923.6|42903.6|58
1619032800000|2021-04-21 19:20:00|42925.7|42905.7|42921.1|42901.1|42926.1|42906.1|42911.2|42891.2|49
1619033100000|2021-04-21 19:25:00|42918.7|42898.7|42926.4|42906.4|42931.3|42911.3|42918.7|42898.7|21
1619033400000|2021-04-21 19:30:00|42928.8|42908.8|42948.8|42928.8|42948.8|42928.8|42925.9|42905.9|88
1619033700000|2021-04-21 19:35:00|42951.3|42931.3|42951.3|42931.3|42963.6|42943.6|42948.9|42928.9|59
1619034000000|2021-04-21 19:40:00|42951.4|42931.4|42953.8|42933.8|42958.8|42938.8|42951.1|42931.1|42
1619034300000|2021-04-21 19:45:00|42956.1|42936.1|43029.1|43009.1|43031.4|43011.4|42948.8|42928.8|540
1619034600000|2021-04-21 19:50:00|43031.4|43011.4|42996.6|42976.6|43034.1|43014.1|42984|42964|116
1619034900000|2021-04-21 19:55:00|42996.5|42976.5|43001.8|42981.8|43001.8|42981.8|42991.5|42971.5|86
1619035200000|2021-04-21 20:00:00|43001.6|42981.6|42974|42954|43001.6|42981.6|42971.6|42951.6|73
1619035500000|2021-04-21 20:05:00|42971.6|42951.6|42961.6|42941.6|42976.5|42956.5|42961.6|42941.6|43
1619035800000|2021-04-21 20:10:00|42959.1|42939.1|42959.2|42939.2|42964.1|42944.1|42956.7|42936.7|16
1619036100000|2021-04-21 20:15:00|42961.5|42941.5|42954.3|42934.3|42964.2|42944.2|42951.7|42931.7|32
1619036400000|2021-04-21 20:20:00|42956.7|42936.7|42951.7|42931.7|42956.7|42936.7|42951.5|42931.5|12
1619036700000|2021-04-21 20:25:00|42954|42934|42959.2|42939.2|42961.5|42941.5|42949.2|42929.2|47
1619037000000|2021-04-21 20:30:00|42961.5|42941.5|42951.5|42931.5|42961.7|42941.7|42949.2|42929.2|19
1619037300000|2021-04-21 20:35:00|42949.2|42929.2|42954.2|42934.2|42954.2|42934.2|42949|42929|15
1619037600000|2021-04-21 20:40:00|42956.5|42936.5|42959.2|42939.2|42961.7|42941.7|42956.5|42936.5|23
1619037900000|2021-04-21 20:45:00|42961.9|42941.9|42944.4|42924.4|42974|42954|42944.4|42924.4|62
1619038200000|2021-04-21 20:50:00|42946.9|42926.9|42961.9|42941.9|42961.9|42941.9|42944|42924|72
1619038500000|2021-04-21 20:55:00|42962|42942|42959|42939|42964|42944|42944.4|42924.4|62
1619042400000|2021-04-21 22:00:00|42910.1|42890.1|42976.8|42956.8|42983.9|42963.9|42910.1|42890.1|101
1619042700000|2021-04-21 22:05:00|42976.6|42956.6|42989.1|42969.1|42991.8|42971.8|42964.1|42944.1|46
1619043000000|2021-04-21 22:10:00|42989.3|42969.3|42981.8|42961.8|42999.3|42979.3|42976.8|42956.8|40
1619043300000|2021-04-21 22:15:00|42979.3|42959.3|42979.1|42959.1|42981.6|42961.6|42969.3|42949.3|19
1619043600000|2021-04-21 22:20:00|42976.8|42956.8|42989.3|42969.3|42989.5|42969.5|42974.3|42954.3|36
1619043900000|2021-04-21 22:25:00|42991.8|42971.8|42989.1|42969.1|42991.8|42971.8|42984.3|42964.3|17
1619044200000|2021-04-21 22:30:00|42984.3|42964.3|42981.6|42961.6|42986.6|42966.6|42981.6|42961.6|16
1619044500000|2021-04-21 22:35:00|42984.1|42964.1|42971.6|42951.6|42986.6|42966.6|42971.6|42951.6|23
1619044800000|2021-04-21 22:40:00|42969.1|42949.1|42951.6|42931.6|42969.1|42949.1|42951.5|42931.5|25
1619045100000|2021-04-21 22:45:00|42956.6|42936.6|42949.1|42929.1|42956.6|42936.6|42944.3|42924.3|28
1619045400000|2021-04-21 22:50:00|42944.5|42924.5|42951.8|42931.8|42954.1|42934.1|42944.5|42924.5|13
1619045700000|2021-04-21 22:55:00|42954.1|42934.1|42964.3|42944.3|42966.6|42946.6|42954.1|42934.1|15
1619046000000|2021-04-21 23:00:00|42966.6|42946.6|42951.5|42931.5|42966.6|42946.6|42949.1|42929.1|32
1619046300000|2021-04-21 23:05:00|42951.6|42931.6|42951.8|42931.8|42954.2|42934.2|42951.6|42931.6|11
1619046600000|2021-04-21 23:10:00|42951.7|42931.7|42951.7|42931.7|42954.2|42934.2|42947|42927|29
1619046900000|2021-04-21 23:15:00|42949.3|42929.3|42952|42932|42964.2|42944.2|42946.7|42926.7|22
1619047200000|2021-04-21 23:20:00|42949.7|42929.7|42954.5|42934.5|42954.5|42934.5|42939.2|42919.2|20
1619047500000|2021-04-21 23:25:00|42954.3|42934.3|42946.7|42926.7|42954.3|42934.3|42944.3|42924.3|10
1619047800000|2021-04-21 23:30:00|42949|42929|42954.3|42934.3|42954.3|42934.3|42941.7|42921.7|17
1619048100000|2021-04-21 23:35:00|42954.5|42934.5|42946.7|42926.7|42957|42937|42944.2|42924.2|29
1619048400000|2021-04-21 23:40:00|42944.4|42924.4|42929.4|42909.4|42946.7|42926.7|42926.7|42906.7|29
1619048700000|2021-04-21 23:45:00|42927|42907|42934.4|42914.4|42936.7|42916.7|42924.5|42904.5|16
1619049000000|2021-04-21 23:50:00|42936.7|42916.7|42942|42922|42942|42922|42934|42914|20
1619049300000|2021-04-21 23:55:00|42944.2|42924.2|42934.2|42914.2|42944.2|42924.2|42926.7|42906.7|44
1619049600000|2021-04-22 00:00:00|42934|42914|42927|42907|42972|42952|42919.4|42899.4|98
1619049900000|2021-04-22 00:05:00|42927.1|42907.1|42919.4|42899.4|42932.1|42912.1|42916.7|42896.7|39
1619050200000|2021-04-22 00:10:00|42919.2|42899.2|42912.1|42892.1|42919.4|42899.4|42909|42889|36
1619050500000|2021-04-22 00:15:00|42914.4|42894.4|42899.2|42879.2|42916.7|42896.7|42894.4|42874.4|32
1619050800000|2021-04-22 00:20:00|42896.9|42876.9|42887.1|42867.1|42909.6|42889.6|42881.7|42861.7|105
1619051100000|2021-04-22 00:25:00|42889.4|42869.4|42906.9|42886.9|42906.9|42886.9|42874.4|42854.4|49
1619051400000|2021-04-22 00:30:00|42909.2|42889.2|42909.4|42889.4|42926.7|42906.7|42906.9|42886.9|41
1619051700000|2021-04-22 00:35:00|42911.9|42891.9|42929.1|42909.1|42951.9|42931.9|42911.7|42891.7|90
1619052000000|2021-04-22 00:40:00|42931.7|42911.7|42926.7|42906.7|42939.4|42919.4|42921.7|42901.7|43
1619052300000|2021-04-22 00:45:00|42924.2|42904.2|42969.3|42949.3|42969.4|42949.4|42921.8|42901.8|40
1619052600000|2021-04-22 00:50:00|42966.8|42946.8|42939.6|42919.6|42969.3|42949.3|42939.6|42919.6|41
1619052900000|2021-04-22 00:55:00|42939.3|42919.3|42926.8|42906.8|42939.3|42919.3|42924.3|42904.3|36
1619053200000|2021-04-22 01:00:00|42924.1|42904.1|42864.1|42844.1|42939.4|42919.4|42854.1|42834.1|464
1619053500000|2021-04-22 01:05:00|42864.3|42844.3|42819.4|42799.4|42879.3|42859.3|42802.1|42782.1|375
1619053800000|2021-04-22 01:10:00|42819.6|42799.6|42831.9|42811.9|42867.1|42847.1|42819.6|42799.6|251
1619054100000|2021-04-22 01:15:00|42832.1|42812.1|42807|42787|42844.3|42824.3|42789.6|42769.6|299
1619054400000|2021-04-22 01:20:00|42806.8|42786.8|42784.5|42764.5|42807|42787|42777|42757|245
1619054700000|2021-04-22 01:25:00|42782.1|42762.1|42797.1|42777.1|42802.1|42782.1|42754.5|42734.5|241
1619055000000|2021-04-22 01:30:00|42794.6|42774.6|42809.8|42789.8|42817.1|42797.1|42792|42772|207
1619055300000|2021-04-22 01:35:00|42809.6|42789.6|42812.1|42792.1|42819.5|42799.5|42794.5|42774.5|128
1619055600000|2021-04-22 01:40:00|42809.6|42789.6|42822|42802|42822|42802|42789.5|42769.5|92
1619055900000|2021-04-22 01:45:00|42821.8|42801.8|42856.8|42836.8|42862|42842|42794.5|42774.5|264
1619056200000|2021-04-22 01:50:00|42854.5|42834.5|42762|42742|42857|42837|42754.7|42734.7|231
1619056500000|2021-04-22 01:55:00|42761.8|42741.8|42709.5|42689.5|42762|42742|42692.2|42672.2|296
1619056800000|2021-04-22 02:00:00|42709.7|42689.7|42689.2|42669.2|42732.2|42712.2|42659.5|42639.5|352
1619057100000|2021-04-22 02:05:00|42686.8|42666.8|42697.2|42677.2|42724.5|42704.5|42674.5|42654.5|191
1619057400000|2021-04-22 02:10:00|42694.8|42674.8|42684.5|42664.5|42694.8|42674.8|42657.2|42637.2|177
1619057700000|2021-04-22 02:15:00|42689.5|42669.5|42664.5|42644.5|42692.3|42672.3|42662|42642|68
1619058000000|2021-04-22 02:20:00|42664.7|42644.7|42679.7|42659.7|42692|42672|42664.7|42644.7|56
1619058300000|2021-04-22 02:25:00|42684.5|42664.5|42704.5|42684.5|42714.4|42694.4|42679.5|42659.5|71
1619058600000|2021-04-22 02:30:00|42707|42687|42709.4|42689.4|42734.5|42714.5|42687.2|42667.2|137
1619058900000|2021-04-22 02:35:00|42709.5|42689.5|42664.7|42644.7|42716.9|42696.9|42664.5|42644.5|88
1619059200000|2021-04-22 02:40:00|42667|42647|42671.9|42651.9|42687.2|42667.2|42662.2|42642.2|87
1619059500000|2021-04-22 02:45:00|42669.5|42649.5|42686.9|42666.9|42692|42672|42657.2|42637.2|73
1619059800000|2021-04-22 02:50:00|42689.4|42669.4|42689.5|42669.5|42722|42702|42687|42667|111
1619060100000|2021-04-22 02:55:00|42689.4|42669.4|42719.6|42699.6|42724.6|42704.6|42677|42657|73
1619060400000|2021-04-22 03:00:00|42717.2|42697.2|42747.2|42727.2|42771.9|42751.9|42702.1|42682.1|234
1619060700000|2021-04-22 03:05:00|42744.9|42724.9|42802.2|42782.2|42814.6|42794.6|42739.7|42719.7|212
1619061000000|2021-04-22 03:10:00|42799.6|42779.6|42869.4|42849.4|42874.4|42854.4|42799.6|42779.6|204
1619061300000|2021-04-22 03:15:00|42866.7|42846.7|42839.6|42819.6|42881.9|42861.9|42827.2|42807.2|229
1619061600000|2021-04-22 03:20:00|42842.1|42822.1|42809.7|42789.7|42854.6|42834.6|42804.6|42784.6|162
1619061900000|2021-04-22 03:25:00|42809.6|42789.6|42796.9|42776.9|42827.1|42807.1|42784.7|42764.7|215
1619062200000|2021-04-22 03:30:00|42799.4|42779.4|42784.4|42764.4|42811.9|42791.9|42779.6|42759.6|65
1619062500000|2021-04-22 03:35:00|42782.1|42762.1|42784.9|42764.9|42797.3|42777.3|42774.8|42754.8|38
1619062800000|2021-04-22 03:40:00|42787.3|42767.3|42772.3|42752.3|42791.8|42771.8|42772.3|42752.3|23
1619063100000|2021-04-22 03:45:00|42774.6|42754.6|42786.9|42766.9|42787.1|42767.1|42767.3|42747.3|35
1619063400000|2021-04-22 03:50:00|42784.8|42764.8|42774.8|42754.8|42789.4|42769.4|42774.8|42754.8|32
1619063700000|2021-04-22 03:55:00|42774.6|42754.6|42749.4|42729.4|42774.6|42754.6|42744.6|42724.6|65
1619064000000|2021-04-22 04:00:00|42749.6|42729.6|42749.5|42729.5|42762|42742|42746.9|42726.9|29
1619064300000|2021-04-22 04:05:00|42749.3|42729.3|42742|42722|42749.5|42729.5|42742|42722|26
1619064600000|2021-04-22 04:10:00|42742.1|42722.1|42737.3|42717.3|42749.3|42729.3|42737.3|42717.3|42
1619064900000|2021-04-22 04:15:00|42742|42722|42744.5|42724.5|42747.1|42727.1|42722.3|42702.3|71
1619065200000|2021-04-22 04:20:00|42744.6|42724.6|42747|42727|42757.1|42737.1|42744.5|42724.5|36
1619065500000|2021-04-22 04:25:00|42744.6|42724.6|42732.1|42712.1|42752|42732|42717|42697|69
1619065800000|2021-04-22 04:30:00|42732|42712|42729.5|42709.5|42752|42732|42724.8|42704.8|47
1619066100000|2021-04-22 04:35:00|42729.6|42709.6|42727|42707|42732.1|42712.1|42717|42697|24
1619066400000|2021-04-22 04:40:00|42729.5|42709.5|42744.3|42724.3|42744.3|42724.3|42724.5|42704.5|37
1619066700000|2021-04-22 04:45:00|42739.5|42719.5|42724.7|42704.7|42742|42722|42722.2|42702.2|30
1619067000000|2021-04-22 04:50:00|42727|42707|42722.3|42702.3|42737.2|42717.2|42714.7|42694.7|28
1619067300000|2021-04-22 04:55:00|42724.7|42704.7|42749.8|42729.8|42749.8|42729.8|42722.3|42702.3|51
1619067600000|2021-04-22 05:00:00|42749.7|42729.7|42732.2|42712.2|42754.7|42734.7|42714.7|42694.7|73
1619067900000|2021-04-22 05:05:00|42732|42712|42719.5|42699.5|42732|42712|42714.7|42694.7|339
1619068200000|2021-04-22 05:10:00|42722|42702|42714.2|42694.2|42731.7|42711.7|42702|42682|190
1619068500000|2021-04-22 05:15:00|42714|42694|42734.5|42714.5|42741.7|42721.7|42711.5|42691.5|102
1619068800000|2021-04-22 05:20:00|42732.2|42712.2|42729.5|42709.5|42749.5|42729.5|42727|42707|20
1619069100000|2021-04-22 05:25:00|42727.2|42707.2|42766.9|42746.9|42781.7|42761.7|42727|42707|95
1619069400000|2021-04-22 05:30:00|42767|42747|42749.4|42729.4|42767|42747|42709.4|42689.4|187
1619069700000|2021-04-22 05:35:00|42749.2|42729.2|42764.4|42744.4|42764.4|42744.4|42721.7|42701.7|116
1619070000000|2021-04-22 05:40:00|42766.9|42746.9|42764.4|42744.4|42771.4|42751.4|42749.4|42729.4|73
1619070300000|2021-04-22 05:45:00|42764.2|42744.2|42726.9|42706.9|42764.2|42744.2|42704.6|42684.6|147
1619070600000|2021-04-22 05:50:00|42724.6|42704.6|42801.7|42781.7|42804.4|42784.4|42719.4|42699.4|168
1619070900000|2021-04-22 05:55:00|42801.6|42781.6|42754.7|42734.7|42801.6|42781.6|42749.7|42729.7|181
1619071200000|2021-04-22 06:00:00|42752.2|42732.2|42706.9|42686.9|42794.3|42774.3|42704.4|42684.4|182
1619071500000|2021-04-22 06:05:00|42706.8|42686.8|42684.4|42664.4|42706.8|42686.8|42664.3|42644.3|271
1619071800000|2021-04-22 06:10:00|42687.1|42667.1|42627.1|42607.1|42694.4|42674.4|42626.8|42606.8|187
1619072100000|2021-04-22 06:15:00|42626.9|42606.9|42629.7|42609.7|42649.7|42629.7|42607.1|42587.1|228
1619072400000|2021-04-22 06:20:00|42629.6|42609.6|42672.1|42652.1|42672.1|42652.1|42622.4|42602.4|172
1619072700000|2021-04-22 06:25:00|42667.1|42647.1|42744.6|42724.6|42744.8|42724.8|42647.3|42627.3|285
1619073000000|2021-04-22 06:30:00|42739.8|42719.8|42804.4|42784.4|42831.9|42811.9|42722.3|42702.3|368
1619073300000|2021-04-22 06:35:00|42802.1|42782.1|42799.6|42779.6|42821.8|42801.8|42789.3|42769.3|186
1619073600000|2021-04-22 06:40:00|42799.5|42779.5|42827|42807|42829.5|42809.5|42789.5|42769.5|441
1619073900000|2021-04-22 06:45:00|42826.8|42806.8|42814.5|42794.5|42866.6|42846.6|42804.5|42784.5|175
1619074200000|2021-04-22 06:50:00|42816.8|42796.8|42784.6|42764.6|42819.6|42799.6|42774.5|42754.5|156
1619074500000|2021-04-22 06:55:00|42782.1|42762.1|42794.6|42774.6|42799.5|42779.5|42762|42742|156
1619074800000|2021-04-22 07:00:00|42799.5|42779.5|42824.6|42804.6|42827.1|42807.1|42757.1|42737.1|113
1619075100000|2021-04-22 07:05:00|42827|42807|42777.5|42757.5|42832|42812|42772.6|42752.6|103
1619075400000|2021-04-22 07:10:00|42779.8|42759.8|42814.6|42794.6|42814.6|42794.6|42777.3|42757.3|41
1619075700000|2021-04-22 07:15:00|42814.5|42794.5|42825|42805|42829.5|42809.5|42792.5|42772.5|48
1619076000000|2021-04-22 07:20:00|42824.8|42804.8|42837.2|42817.2|42869.3|42849.3|42817.5|42797.5|107
1619076300000|2021-04-22 07:25:00|42837|42817|42862|42842|42877|42857|42821.8|42801.8|104
1619076600000|2021-04-22 07:30:00|42859.5|42839.5|42829.4|42809.4|42861.8|42841.8|42824.4|42804.4|69
1619076900000|2021-04-22 07:35:00|42827|42807|42789.7|42769.7|42834.4|42814.4|42789.5|42769.5|91
1619077200000|2021-04-22 07:40:00|42789.8|42769.8|42784.7|42764.7|42792.2|42772.2|42772.2|42752.2|83
1619077500000|2021-04-22 07:45:00|42782.2|42762.2|42777.5|42757.5|42817.2|42797.2|42774.8|42754.8|82
1619077800000|2021-04-22 07:50:00|42779.8|42759.8|42774.8|42754.8|42799.8|42779.8|42759.7|42739.7|53
1619078100000|2021-04-22 07:55:00|42777.3|42757.3|42757.3|42737.3|42794.8|42774.8|42754.7|42734.7|48
1619078400000|2021-04-22 08:00:00|42755|42735|42774.7|42754.7|42782.2|42762.2|42722.5|42702.5|129
1619078700000|2021-04-22 08:05:00|42774.5|42754.5|42799.9|42779.9|42804.9|42784.9|42737.2|42717.2|107
1619079000000|2021-04-22 08:10:00|42802.4|42782.4|42786.9|42766.9|42804.7|42784.7|42747.1|42727.1|352
1619079300000|2021-04-22 08:15:00|42784.4|42764.4|42779.4|42759.4|42804.4|42784.4|42772.1|42752.1|106
1619079600000|2021-04-22 08:20:00|42777.1|42757.1|42792.1|42772.1|42797.2|42777.2|42771.9|42751.9|34
1619079900000|2021-04-22 08:25:00|42794.4|42774.4|42799.4|42779.4|42811.9|42791.9|42777.1|42757.1|694
1619080200000|2021-04-22 08:30:00|42796.9|42776.9|42804.6|42784.6|42817.1|42797.1|42787.1|42767.1|41
1619080500000|2021-04-22 08:35:00|42804.4|42784.4|42846.9|42826.9|42851.9|42831.9|42802.1|42782.1|60
1619080800000|2021-04-22 08:40:00|42849.4|42829.4|42834.9|42814.9|42856.9|42836.9|42832.1|42812.1|82
1619081100000|2021-04-22 08:45:00|42832.2|42812.2|42817.2|42797.2|42839.7|42819.7|42812.2|42792.2|85
1619081400000|2021-04-22 08:50:00|42819.7|42799.7|42777.4|42757.4|42819.7|42799.7|42777.2|42757.2|124
1619081700000|2021-04-22 08:55:00|42777.2|42757.2|42792.3|42772.3|42807.3|42787.3|42759.9|42739.9|73
1619082000000|2021-04-22 09:00:00|42794.8|42774.8|42764.9|42744.9|42807.3|42787.3|42764.9|42744.9|99
1619082300000|2021-04-22 09:05:00|42767.3|42747.3|42807.1|42787.1|42819.8|42799.8|42757.4|42737.4|83
1619082600000|2021-04-22 09:10:00|42804.8|42784.8|42804.9|42784.9|42822.3|42802.3|42799.8|42779.8|52
1619082900000|2021-04-22 09:15:00|42807.4|42787.4|42812.4|42792.4|42822.3|42802.3|42799.8|42779.8|47
1619083200000|2021-04-22 09:20:00|42812.6|42792.6|42819.8|42799.8|42824.8|42804.8|42784.9|42764.9|121
1619083500000|2021-04-22 09:25:00|42817.3|42797.3|42842|42822|42847.3|42827.3|42812.6|42792.6|63
1619083800000|2021-04-22 09:30:00|42837.3|42817.3|42842.3|42822.3|42844.8|42824.8|42809.9|42789.9|65
1619084100000|2021-04-22 09:35:00|42842.4|42822.4|42849.9|42829.9|42874.6|42854.6|42842.3|42822.3|183
1619084400000|2021-04-22 09:40:00|42852.3|42832.3|42880|42860|42892.5|42872.5|42847.4|42827.4|102
1619084700000|2021-04-22 09:45:00|42877.6|42857.6|42875|42855|42902.6|42882.6|42862.9|42842.9|115
1619085000000|2021-04-22 09:50:00|42872.6|42852.6|42865.1|42845.1|42890.1|42870.1|42862.5|42842.5|65
1619085300000|2021-04-22 09:55:00|42865|42845|42872.6|42852.6|42872.6|42852.6|42855.1|42835.1|81
1619085600000|2021-04-22 10:00:00|42867.6|42847.6|42919.8|42899.8|42922.6|42902.6|42865.1|42845.1|141
1619085900000|2021-04-22 10:05:00|42922.2|42902.2|42932.6|42912.6|42949.8|42929.8|42919.8|42899.8|114
1619086200000|2021-04-22 10:10:00|42930.3|42910.3|42910.1|42890.1|42935|42915|42907.6|42887.6|76
1619086500000|2021-04-22 10:15:00|42907.6|42887.6|42905|42885|42920|42900|42900.1|42880.1|57
1619086800000|2021-04-22 10:20:00|42900.1|42880.1|42867.6|42847.6|42902.6|42882.6|42867.5|42847.5|92
1619087100000|2021-04-22 10:25:00|42870.1|42850.1|42845.1|42825.1|42887.6|42867.6|42840.1|42820.1|135
1619087400000|2021-04-22 10:30:00|42845|42825|42862.5|42842.5|42862.5|42842.5|42837.5|42817.5|185
1619087700000|2021-04-22 10:35:00|42865|42845|42870.5|42850.5|42882.5|42862.5|42855.3|42835.3|164
1619088000000|2021-04-22 10:40:00|42868|42848|42835.5|42815.5|42868|42848|42833.1|42813.1|130
1619088300000|2021-04-22 10:45:00|42833|42813|42850.3|42830.3|42862.8|42842.8|42823|42803|99
1619088600000|2021-04-22 10:50:00|42853|42833|42868|42848|42873|42853|42853|42833|71
1619088900000|2021-04-22 10:55:00|42870.3|42850.3|42870.3|42850.3|42872.8|42852.8|42843|42823|42
1619089200000|2021-04-22 11:00:00|42872.8|42852.8|42880.3|42860.3|42885.3|42865.3|42855.2|42835.2|56
1619089500000|2021-04-22 11:05:00|42878|42858|42897.8|42877.8|42907.5|42887.5|42878|42858|65
1619089800000|2021-04-22 11:10:00|42900.3|42880.3|42892.7|42872.7|42920.3|42900.3|42878|42858|88
1619090100000|2021-04-22 11:15:00|42895.3|42875.3|42905.5|42885.5|42913|42893|42890.5|42870.5|64
1619090400000|2021-04-22 11:20:00|42907.8|42887.8|42897.9|42877.9|42915.5|42895.5|42890.5|42870.5|49
1619090700000|2021-04-22 11:25:00|42900.2|42880.2|42915.4|42895.4|42950.4|42930.4|42895.4|42875.4|136
1619091000000|2021-04-22 11:30:00|42917.9|42897.9|42905.4|42885.4|42950.4|42930.4|42872.9|42852.9|178
1619091300000|2021-04-22 11:35:00|42907.7|42887.7|42897.7|42877.7|42927.7|42907.7|42897.7|42877.7|112
1619091600000|2021-04-22 11:40:00|42897.9|42877.9|42890.4|42870.4|42910.2|42890.2|42855.5|42835.5|215
1619091900000|2021-04-22 11:45:00|42890.5|42870.5|42945.4|42925.4|42945.4|42925.4|42880.5|42860.5|178
1619092200000|2021-04-22 11:50:00|42947.7|42927.7|42955.4|42935.4|42977.9|42957.9|42945.5|42925.5|175
1619092500000|2021-04-22 11:55:00|42952.7|42932.7|42952.6|42932.6|42957.9|42937.9|42930.4|42910.4|298
1619092800000|2021-04-22 12:00:00|42952.4|42932.4|42940.2|42920.2|42964.9|42944.9|42932.7|42912.7|223
1619093100000|2021-04-22 12:05:00|42937.9|42917.9|42952.9|42932.9|42977.7|42957.7|42937.9|42917.9|671
1619093400000|2021-04-22 12:10:00|42957.9|42937.9|42885.1|42865.1|42965.2|42945.2|42880|42860|328
1619093700000|2021-04-22 12:15:00|42882.5|42862.5|42905.3|42885.3|42910.1|42890.1|42872.6|42852.6|164
1619094000000|2021-04-22 12:20:00|42905.1|42885.1|42945|42925|42945.1|42925.1|42897.8|42877.8|148
1619094300000|2021-04-22 12:25:00|42944.8|42924.8|42940.1|42920.1|42970.1|42950.1|42922.5|42902.5|160
1619094600000|2021-04-22 12:30:00|42940|42920|42957.3|42937.3|42957.3|42937.3|42910.3|42890.3|123
1619094900000|2021-04-22 12:35:00|42957.5|42937.5|42925.1|42905.1|42960|42940|42920.1|42900.1|128
1619095200000|2021-04-22 12:40:00|42922.8|42902.8|42930.4|42910.4|42937.8|42917.8|42922.6|42902.6|134
1619095500000|2021-04-22 12:45:00|42932.8|42912.8|42932.6|42912.6|42937.8|42917.8|42920.1|42900.1|155
1619095800000|2021-04-22 12:50:00|42930.1|42910.1|42932.8|42912.8|42952.9|42932.9|42925.3|42905.3|325
1619096100000|2021-04-22 12:55:00|42932.9|42912.9|42937.5|42917.5|42937.8|42917.8|42910.1|42890.1|231
1619096400000|2021-04-22 13:00:00|42932.5|42912.5|42915.6|42895.6|42973.2|42953.2|42903.1|42883.1|603
1619096700000|2021-04-22 13:05:00|42917.9|42897.9|42878.1|42858.1|42940.9|42920.9|42873.1|42853.1|344
1619097000000|2021-04-22 13:10:00|42880.4|42860.4|42868.4|42848.4|42905.4|42885.4|42850.9|42830.9|317
1619097300000|2021-04-22 13:15:00|42868.2|42848.2|42855.5|42835.5|42903.4|42883.4|42833.2|42813.2|481
1619097600000|2021-04-22 13:20:00|42853.1|42833.1|42848.1|42828.1|42860.5|42840.5|42800.6|42780.6|377
1619097900000|2021-04-22 13:25:00|42845.6|42825.6|42827.8|42807.8|42862.8|42842.8|42815.8|42795.8|175
1619098200000|2021-04-22 13:30:00|42827.7|42807.7|42808.4|42788.4|42833.1|42813.1|42770.5|42750.5|576
1619098500000|2021-04-22 13:35:00|42810.8|42790.8|42815.8|42795.8|42843.3|42823.3|42798.4|42778.4|334
1619098800000|2021-04-22 13:40:00|42813.4|42793.4|42833.4|42813.4|42840.6|42820.6|42788.3|42768.3|323
1619099100000|2021-04-22 13:45:00|42835.8|42815.8|42805.8|42785.8|42855.8|42835.8|42803.4|42783.4|256
1619099400000|2021-04-22 13:50:00|42808.4|42788.4|42840.9|42820.9|42840.9|42820.9|42785.9|42765.9|324
1619099700000|2021-04-22 13:55:00|42841.1|42821.1|42890.8|42870.8|42900.9|42880.9|42841.1|42821.1|370
1619100000000|2021-04-22 14:00:00|42888.4|42868.4|42855.8|42835.8|42895.6|42875.6|42840.8|42820.8|352
1619100300000|2021-04-22 14:05:00|42858.3|42838.3|42853.3|42833.3|42873.3|42853.3|42813.1|42793.1|479
1619100600000|2021-04-22 14:10:00|42853.4|42833.4|42833.2|42813.2|42853.4|42833.4|42815.8|42795.8|212
1619100900000|2021-04-22 14:15:00|42833.3|42813.3|42820.8|42800.8|42838.2|42818.2|42760.5|42740.5|349
1619101200000|2021-04-22 14:20:00|42823.4|42803.4|42854|42834|42856.5|42836.5|42808.2|42788.2|494
1619101500000|2021-04-22 14:25:00|42854.2|42834.2|42841.8|42821.8|42894.3|42874.3|42841.8|42821.8|652
1619101800000|2021-04-22 14:30:00|42839.3|42819.3|42859.2|42839.2|42869.2|42849.2|42804.5|42784.5|366
1619102100000|2021-04-22 14:35:00|42859.3|42839.3|42859.2|42839.2|42869.3|42849.3|42826.7|42806.7|209
1619102400000|2021-04-22 14:40:00|42856.8|42836.8|42864.3|42844.3|42879.2|42859.2|42846.8|42826.8|233
1619102700000|2021-04-22 14:45:00|42861.7|42841.7|42864.3|42844.3|42874.2|42854.2|42821.7|42801.7|197
1619103000000|2021-04-22 14:50:00|42864.5|42844.5|42936.7|42916.7|42942|42922|42859.2|42839.2|571
1619103300000|2021-04-22 14:55:00|42934.3|42914.3|42951.7|42931.7|42969.3|42949.3|42927.1|42907.1|704
1619103600000|2021-04-22 15:00:00|42949.3|42929.3|42921.6|42901.6|42964.2|42944.2|42921.6|42901.6|352
1619103900000|2021-04-22 15:05:00|42921.4|42901.4|42941.4|42921.4|42948.8|42928.8|42916.7|42896.7|198
1619104200000|2021-04-22 15:10:00|42939.1|42919.1|42936.4|42916.4|42941.4|42921.4|42911.4|42891.4|138
1619104500000|2021-04-22 15:15:00|42936.6|42916.6|42918.6|42898.6|42943.6|42923.6|42906.4|42886.4|212
1619104800000|2021-04-22 15:20:00|42918.8|42898.8|42848.9|42828.9|42928.8|42908.8|42848.8|42828.8|364
1619105100000|2021-04-22 15:25:00|42849.1|42829.1|42823.8|42803.8|42868.8|42848.8|42818.9|42798.9|221
1619105400000|2021-04-22 15:30:00|42826.3|42806.3|42701.6|42681.6|42826.3|42806.3|42681.6|42661.6|874
1619105700000|2021-04-22 15:35:00|42699.1|42679.1|42696.3|42676.3|42728.9|42708.9|42683.8|42663.8|514
1619106000000|2021-04-22 15:40:00|42696.4|42676.4|42713.7|42693.7|42718.9|42698.9|42686.4|42666.4|228
1619106300000|2021-04-22 15:45:00|42713.9|42693.9|42699|42679|42721.2|42701.2|42684.1|42664.1|625
1619106600000|2021-04-22 15:50:00|42699.1|42679.1|42751.3|42731.3|42756.5|42736.5|42686.3|42666.3|237
1619106900000|2021-04-22 15:55:00|42749|42729|42736.3|42716.3|42771.5|42751.5|42736.3|42716.3|151
1619107200000|2021-04-22 16:00:00|42734|42714|42709|42689|42758.8|42738.8|42704.1|42684.1|131
1619107500000|2021-04-22 16:05:00|42709.1|42689.1|42711.5|42691.5|42719|42699|42684.1|42664.1|180
1619107800000|2021-04-22 16:10:00|42711.6|42691.6|42719.1|42699.1|42729|42709|42706.6|42686.6|83
1619108100000|2021-04-22 16:15:00|42716.6|42696.6|42741.6|42721.6|42744.1|42724.1|42714.3|42694.3|117
1619108400000|2021-04-22 16:20:00|42744.1|42724.1|42748.8|42728.8|42763.8|42743.8|42736.5|42716.5|163
1619108700000|2021-04-22 16:25:00|42748.7|42728.7|42748.4|42728.4|42751.2|42731.2|42738.6|42718.6|74
1619109000000|2021-04-22 16:30:00|42748.6|42728.6|42736.2|42716.2|42756.1|42736.1|42713.8|42693.8|117
1619109300000|2021-04-22 16:35:00|42733.8|42713.8|42718.8|42698.8|42736.2|42716.2|42716.5|42696.5|141
1619109600000|2021-04-22 16:40:00|42716.5|42696.5|42736.6|42716.6|42739.1|42719.1|42701.6|42681.6|99
1619109900000|2021-04-22 16:45:00|42739|42719|42736.5|42716.5|42739.1|42719.1|42726.5|42706.5|133
1619110200000|2021-04-22 16:50:00|42734.1|42714.1|42729.1|42709.1|42741.5|42721.5|42724.3|42704.3|127
1619110500000|2021-04-22 16:55:00|42731.6|42711.6|42818.9|42798.9|42823.9|42803.9|42724.1|42704.1|847
1619110800000|2021-04-22 17:00:00|42818.7|42798.7|42811.5|42791.5|42836.4|42816.4|42809.1|42789.1|213
1619111100000|2021-04-22 17:05:00|42809.1|42789.1|42753.6|42733.6|42814.1|42794.1|42718.4|42698.4|341
1619111400000|2021-04-22 17:10:00|42751.2|42731.2|42723.6|42703.6|42758.7|42738.7|42688.6|42668.6|476
1619111700000|2021-04-22 17:15:00|42721.2|42701.2|42621.4|42601.4|42726.1|42706.1|42619|42599|375
1619112000000|2021-04-22 17:20:00|42623.6|42603.6|42663.9|42643.9|42673.6|42653.6|42616.2|42596.2|295
1619112300000|2021-04-22 17:25:00|42664|42644|42708.9|42688.9|42723.7|42703.7|42651.2|42631.2|209
1619112600000|2021-04-22 17:30:00|42708.7|42688.7|42721.3|42701.3|42721.3|42701.3|42671.4|42651.4|137
1619112900000|2021-04-22 17:35:00|42721.1|42701.1|42708.6|42688.6|42723.9|42703.9|42693.9|42673.9|62
1619113200000|2021-04-22 17:40:00|42706.4|42686.4|42636.4|42616.4|42711.1|42691.1|42636.4|42616.4|156
1619113500000|2021-04-22 17:45:00|42636.3|42616.3|42628.8|42608.8|42681.1|42661.1|42621.3|42601.3|173
1619113800000|2021-04-22 17:50:00|42631.1|42611.1|42631.3|42611.3|42653.6|42633.6|42611.4|42591.4|185
1619114100000|2021-04-22 17:55:00|42631.1|42611.1|42651.3|42631.3|42656.4|42636.4|42628.6|42608.6|82
1619114400000|2021-04-22 18:00:00|42651.1|42631.1|42571.6|42551.6|42651.1|42631.1|42566.4|42546.4|249
1619114700000|2021-04-22 18:05:00|42571.7|42551.7|42591.6|42571.6|42608.9|42588.9|42534.2|42514.2|206
1619115000000|2021-04-22 18:10:00|42586.7|42566.7|42626.6|42606.6|42626.6|42606.6|42569.2|42549.2|86
1619115300000|2021-04-22 18:15:00|42629.1|42609.1|42621.7|42601.7|42639.1|42619.1|42611.7|42591.7|68
1619115600000|2021-04-22 18:20:00|42621.6|42601.6|42688.8|42668.8|42691.2|42671.2|42611.7|42591.7|128
1619115900000|2021-04-22 18:25:00|42688.9|42668.9|42716.4|42696.4|42726.3|42706.3|42671.3|42651.3|129
1619116200000|2021-04-22 18:30:00|42716.3|42696.3|42713.7|42693.7|42716.6|42696.6|42701.3|42681.3|34
1619116500000|2021-04-22 18:35:00|42723.8|42703.8|42716.7|42696.7|42726.6|42706.6|42713.9|42693.9|130
1619116800000|2021-04-22 18:40:00|42721.4|42701.4|42741.4|42721.4|42741.6|42721.6|42714.1|42694.1|42
1619117100000|2021-04-22 18:45:00|42741.6|42721.6|42734.1|42714.1|42754.1|42734.1|42721.4|42701.4|103
1619117400000|2021-04-22 18:50:00|42736.6|42716.6|42714.2|42694.2|42744.1|42724.1|42701.6|42681.6|158
1619117700000|2021-04-22 18:55:00|42716.6|42696.6|42726.3|42706.3|42736.3|42716.3|42716.5|42696.5|55
1619118000000|2021-04-22 19:00:00|42726.2|42706.2|42729|42709|42751|42731|42716.6|42696.6|51
1619118300000|2021-04-22 19:05:00|42726.5|42706.5|42696.2|42676.2|42726.5|42706.5|42691.3|42671.3|46
1619118600000|2021-04-22 19:10:00|42696.3|42676.3|42691.2|42671.2|42701.2|42681.2|42688.7|42668.7|60
1619118900000|2021-04-22 19:15:00|42688.8|42668.8|42664.1|42644.1|42689|42669|42646.9|42626.9|198
1619119200000|2021-04-22 19:20:00|42661.7|42641.7|42651.3|42631.3|42674.1|42654.1|42649|42629|29
1619119500000|2021-04-22 19:25:00|42649|42629|42661.6|42641.6|42666.5|42646.5|42649|42629|66
1619119800000|2021-04-22 19:30:00|42661.8|42641.8|42674.1|42654.1|42684.1|42664.1|42661.5|42641.5|106
1619120100000|2021-04-22 19:35:00|42674|42654|42673.9|42653.9|42691.2|42671.2|42664|42644|49
1619120400000|2021-04-22 19:40:00|42674|42654|42668.9|42648.9|42691.2|42671.2|42666.6|42646.6|49
1619120700000|2021-04-22 19:45:00|42671.2|42651.2|42666.4|42646.4|42704|42684|42659|42639|55
1619121000000|2021-04-22 19:50:00|42666.2|42646.2|42663.9|42643.9|42676.4|42656.4|42661.4|42641.4|51
1619121300000|2021-04-22 19:55:00|42666.2|42646.2|42661.2|42641.2|42678.9|42658.9|42653.7|42633.7|54
1619121600000|2021-04-22 20:00:00|42656.4|42636.4|42663.7|42643.7|42668.6|42648.6|42651.4|42631.4|37
1619121900000|2021-04-22 20:05:00|42661.4|42641.4|42686.4|42666.4|42686.4|42666.4|42661.4|42641.4|21
1619122200000|2021-04-22 20:10:00|42681.5|42661.5|42693.7|42673.7|42696.1|42676.1|42681.5|42661.5|3
1619122500000|2021-04-22 20:15:00|42691.4|42671.4|42693.7|42673.7|42696.2|42676.2|42689|42669|6
1619122800000|2021-04-22 20:20:00|42693.8|42673.8|42686.5|42666.5|42696.4|42676.4|42681.7|42661.7|18
1619123100000|2021-04-22 20:25:00|42688.9|42668.9|42699.3|42679.3|42704.3|42684.3|42681.5|42661.5|87
1619123400000|2021-04-22 20:30:00|42704|42684|42720.9|42700.9|42723.2|42703.2|42699.3|42679.3|57
1619123700000|2021-04-22 20:35:00|42723.2|42703.2|42719.3|42699.3|42724.2|42704.2|42719.3|42699.3|15
1619124000000|2021-04-22 20:40:00|42719.2|42699.2|42721.8|42701.8|42721.8|42701.8|42714.3|42694.3|31
1619124300000|2021-04-22 20:45:00|42724.3|42704.3|42721.9|42701.9|42726.8|42706.8|42711.8|42691.8|44
1619124600000|2021-04-22 20:50:00|42724.3|42704.3|42736.9|42716.9|42736.9|42716.9|42721.8|42701.8|43
1619124900000|2021-04-22 20:55:00|42737.1|42717.1|42744.4|42724.4|42754.2|42734.2|42737.1|42717.1|41
1619128800000|2021-04-22 22:00:00|42714.9|42694.9|42699.4|42679.4|42736.2|42716.2|42696.9|42676.9|37
1619129100000|2021-04-22 22:05:00|42699.2|42679.2|42712|42692|42714.5|42694.5|42696.9|42676.9|19
1619129400000|2021-04-22 22:10:00|42714.5|42694.5|42714.5|42694.5|42717|42697|42714.5|42694.5|11
1619129700000|2021-04-22 22:15:00|42716.9|42696.9|42721.9|42701.9|42734.6|42714.6|42714.5|42694.5|32
1619130000000|2021-04-22 22:20:00|42722|42702|42687|42667|42724.6|42704.6|42686.9|42666.9|38
1619130300000|2021-04-22 22:25:00|42684.5|42664.5|42674.8|42654.8|42687|42667|42664.6|42644.6|30
1619130600000|2021-04-22 22:30:00|42677.1|42657.1|42686.9|42666.9|42686.9|42666.9|42674.5|42654.5|18
1619130900000|2021-04-22 22:35:00|42689.5|42669.5|42697|42677|42702|42682|42689.5|42669.5|12
1619131200000|2021-04-22 22:40:00|42699.5|42679.5|42704.5|42684.5|42704.5|42684.5|42699.5|42679.5|6
1619131500000|2021-04-22 22:45:00|42706.9|42686.9|42709.8|42689.8|42709.8|42689.8|42704.5|42684.5|9
1619131800000|2021-04-22 22:50:00|42709.9|42689.9|42724.7|42704.7|42724.7|42704.7|42709.9|42689.9|18
1619132100000|2021-04-22 22:55:00|42727|42707|42727|42707|42729.5|42709.5|42724.7|42704.7|9
1619132400000|2021-04-22 23:00:00|42726.8|42706.8|42722|42702|42727.2|42707.2|42721.9|42701.9|14
1619132700000|2021-04-22 23:05:00|42724.4|42704.4|42734.7|42714.7|42742|42722|42724.4|42704.4|38
1619133000000|2021-04-22 23:10:00|42734.5|42714.5|42739.4|42719.4|42739.8|42719.8|42732|42712|30
1619133300000|2021-04-22 23:15:00|42737|42717|42746.9|42726.9|42754.4|42734.4|42737|42717|51
1619133600000|2021-04-22 23:20:00|42744.5|42724.5|42742|42722|42746.9|42726.9|42739.5|42719.5|4
1619133900000|2021-04-22 23:25:00|42737|42717|42732.1|42712.1|42737.1|42717.1|42727.2|42707.2|13
1619134200000|2021-04-22 23:30:00|42729.7|42709.7|42739.3|42719.3|42746.7|42726.7|42727.1|42707.1|100
1619134500000|2021-04-22 23:35:00|42736.7|42716.7|42741.7|42721.7|42744.3|42724.3|42729.4|42709.4|19
1619134800000|2021-04-22 23:40:00|42736.9|42716.9|42736.7|42716.7|42746.8|42726.8|42729.4|42709.4|34
1619135100000|2021-04-22 23:45:00|42734.3|42714.3|42731.8|42711.8|42736.8|42716.8|42721.8|42701.8|48
1619135400000|2021-04-22 23:50:00|42729.4|42709.4|42746.8|42726.8|42754.2|42734.2|42729.4|42709.4|49
1619135700000|2021-04-22 23:55:00|42746.9|42726.9|42731.7|42711.7|42751.8|42731.8|42726.8|42706.8|40
1619136000000|2021-04-23 00:00:00|42729.3|42709.3|42736.9|42716.9|42739.4|42719.4|42706.9|42686.9|60
1619136300000|2021-04-23 00:05:00|42736.8|42716.8|42731.8|42711.8|42736.8|42716.8|42717.1|42697.1|83
1619136600000|2021-04-23 00:10:00|42729.5|42709.5|42781.8|42761.8|42781.8|42761.8|42726.8|42706.8|46
1619136900000|2021-04-23 00:15:00|42779.5|42759.5|42796.8|42776.8|42801.8|42781.8|42779.5|42759.5|88
1619137200000|2021-04-23 00:20:00|42794.5|42774.5|42784.2|42764.2|42794.5|42774.5|42776.8|42756.8|54
1619137500000|2021-04-23 00:25:00|42786.6|42766.6|42776.7|42756.7|42791.6|42771.6|42774.3|42754.3|29
1619137800000|2021-04-23 00:30:00|42776.8|42756.8|42781.8|42761.8|42796.7|42776.7|42769.5|42749.5|31
1619138100000|2021-04-23 00:35:00|42779.3|42759.3|42799.3|42779.3|42801.8|42781.8|42777|42757|35
1619138400000|2021-04-23 00:40:00|42801.7|42781.7|42781.9|42761.9|42804.2|42784.2|42779.3|42759.3|28
1619138700000|2021-04-23 00:45:00|42782|42762|42786.9|42766.9|42791.9|42771.9|42771.7|42751.7|45
1619139000000|2021-04-23 00:50:00|42784.5|42764.5|42794.5|42774.5|42801.9|42781.9|42774.5|42754.5|41
1619139300000|2021-04-23 00:55:00|42794.6|42774.6|42794.5|42774.5|42797.1|42777.1|42774.5|42754.5|54
1619139600000|2021-04-23 01:00:00|42796.9|42776.9|42751.6|42731.6|42804.5|42784.5|42744.2|42724.2|377
1619139900000|2021-04-23 01:05:00|42749.2|42729.2|42818.9|42798.9|42831.6|42811.6|42744.4|42724.4|359
1619140200000|2021-04-23 01:10:00|42821.4|42801.4|42879.2|42859.2|42893.9|42873.9|42821.4|42801.4|282
1619140500000|2021-04-23 01:15:00|42884|42864|42851.8|42831.8|42894.4|42874.4|42841.8|42821.8|211
1619140800000|2021-04-23 01:20:00|42849.4|42829.4|42841.6|42821.6|42861.6|42841.6|42829.3|42809.3|140
1619141100000|2021-04-23 01:25:00|42844.3|42824.3|42869.1|42849.1|42884.3|42864.3|42844.3|42824.3|124
1619141400000|2021-04-23 01:30:00|42869.3|42849.3|42911.8|42891.8|42914.3|42894.3|42839.1|42819.1|190
1619141700000|2021-04-23 01:35:00|42914.3|42894.3|42929.1|42909.1|42946.5|42926.5|42914.3|42894.3|236
1619142000000|2021-04-23 01:40:00|42931.6|42911.6|42951.5|42931.5|42961.4|42941.4|42931.6|42911.6|301
1619142300000|2021-04-23 01:45:00|42951.6|42931.6|43039|43019|43064.2|43044.2|42929.1|42909.1|490
1619142600000|2021-04-23 01:50:00|43041.5|43021.5|43041.3|43021.3|43068.7|43048.7|43031.4|43011.4|303
1619142900000|2021-04-23 01:55:00|43038.8|43018.8|43043.8|43023.8|43076.4|43056.4|43036.2|43016.2|274
1619143200000|2021-04-23 02:00:00|43043.9|43023.9|43018.9|42998.9|43061.2|43041.2|42994|42974|315
1619143500000|2021-04-23 02:05:00|43019|42999|43013.9|42993.9|43023.9|43003.9|42996.4|42976.4|129
1619143800000|2021-04-23 02:10:00|43014|42994|42971.4|42951.4|43031.4|43011.4|42969|42949|373
1619144100000|2021-04-23 02:15:00|42968.9|42948.9|42963.8|42943.8|42983.9|42963.9|42961.4|42941.4|56
1619144400000|2021-04-23 02:20:00|42963.9|42943.9|42986.3|42966.3|42993.8|42973.8|42961.4|42941.4|45
1619144700000|2021-04-23 02:25:00|42986.4|42966.4|42998.8|42978.8|43003.8|42983.8|42981.4|42961.4|44
1619145000000|2021-04-23 02:30:00|42998.9|42978.9|42971.4|42951.4|43014.1|42994.1|42913.9|42893.9|296
1619145300000|2021-04-23 02:35:00|42968.9|42948.9|42993.9|42973.9|43013.9|42993.9|42968.9|42948.9|218
1619145600000|2021-04-23 02:40:00|42994.1|42974.1|42994.3|42974.3|43016.7|42996.7|42993.8|42973.8|162
1619145900000|2021-04-23 02:45:00|42996.7|42976.7|43021.7|43001.7|43024.2|43004.2|42994.3|42974.3|106
1619146200000|2021-04-23 02:50:00|43024.1|43004.1|43016.7|42996.7|43039.1|43019.1|43011.7|42991.7|125
1619146500000|2021-04-23 02:55:00|43016.8|42996.8|43021.8|43001.8|43021.8|43001.8|42989.3|42969.3|116
1619146800000|2021-04-23 03:00:00|43021.7|43001.7|42976.8|42956.8|43024.3|43004.3|42976.8|42956.8|113
1619147100000|2021-04-23 03:05:00|42979.3|42959.3|43029|43009|43039.2|43019.2|42974.3|42954.3|128
1619147400000|2021-04-23 03:10:00|43029.1|43009.1|43001.7|42981.7|43036.7|43016.7|42991.8|42971.8|107
1619147700000|2021-04-23 03:15:00|43004.1|42984.1|42986.7|42966.7|43019.1|42999.1|42981.7|42961.7|103
1619148000000|2021-04-23 03:20:00|42984.3|42964.3|42969.2|42949.2|42984.3|42964.3|42944.3|42924.3|129
1619148300000|2021-04-23 03:25:00|42971.7|42951.7|42964.4|42944.4|42981.6|42961.6|42951.9|42931.9|87
1619148600000|2021-04-23 03:30:00|42962|42942|42966.7|42946.7|42969.1|42949.1|42959.2|42939.2|16
1619148900000|2021-04-23 03:35:00|42966.9|42946.9|42991.7|42971.7|42991.7|42971.7|42959.5|42939.5|43
1619149200000|2021-04-23 03:40:00|42991.9|42971.9|42981.9|42961.9|42994.4|42974.4|42969.4|42949.4|68
1619149500000|2021-04-23 03:45:00|42984.4|42964.4|42991.7|42971.7|42999.4|42979.4|42981.7|42961.7|45
1619149800000|2021-04-23 03:50:00|42994.2|42974.2|42981.9|42961.9|42994.4|42974.4|42974.4|42954.4|21
1619150100000|2021-04-23 03:55:00|42981.8|42961.8|42996.9|42976.9|42996.9|42976.9|42981.8|42961.8|13
1619150400000|2021-04-23 04:00:00|42999.4|42979.4|43006.9|42986.9|43014.4|42994.4|42996.8|42976.8|25
1619150700000|2021-04-23 04:05:00|43009.3|42989.3|43009.4|42989.4|43014.3|42994.3|43004.4|42984.4|7
1619151000000|2021-04-23 04:10:00|43006.9|42986.9|43019.4|42999.4|43019.4|42999.4|43006.9|42986.9|15
1619151300000|2021-04-23 04:15:00|43021.8|43001.8|43024.4|43004.4|43041.8|43021.8|43021.8|43001.8|58
1619151600000|2021-04-23 04:20:00|43024.3|43004.3|43004.4|42984.4|43024.3|43004.3|43004.4|42984.4|30
1619151900000|2021-04-23 04:25:00|43001.9|42981.9|43002|42982|43004.4|42984.4|42999.4|42979.4|12
1619152200000|2021-04-23 04:30:00|43001.9|42981.9|42984.4|42964.4|43004.4|42984.4|42984.4|42964.4|38
1619152500000|2021-04-23 04:35:00|42981.9|42961.9|42996.9|42976.9|42999.4|42979.4|42981.9|42961.9|51
1619152800000|2021-04-23 04:40:00|42994.4|42974.4|42994.2|42974.2|42999.4|42979.4|42986.8|42966.8|26
1619153100000|2021-04-23 04:45:00|42996.7|42976.7|42994.4|42974.4|43006.9|42986.9|42994.3|42974.3|24
1619153400000|2021-04-23 04:50:00|42994.5|42974.5|43001.8|42981.8|43004.4|42984.4|42994.2|42974.2|23
1619153700000|2021-04-23 04:55:00|43001.9|42981.9|42996.8|42976.8|43004.3|42984.3|42994.4|42974.4|13
1619154000000|2021-04-23 05:00:00|42999.4|42979.4|43011.8|42991.8|43016.8|42996.8|42999.4|42979.4|32
1619154300000|2021-04-23 05:05:00|43009.3|42989.3|42984.3|42964.3|43014.4|42994.4|42979.4|42959.4|51
1619154600000|2021-04-23 05:10:00|42984.4|42964.4|42994.2|42974.2|42994.2|42974.2|42979.2|42959.2|46
1619154900000|2021-04-23 05:15:00|42994.3|42974.3|42996.8|42976.8|42996.8|42976.8|42989.4|42969.4|28
1619155200000|2021-04-23 05:20:00|42994.4|42974.4|42984.4|42964.4|42996.8|42976.8|42979.4|42959.4|15
1619155500000|2021-04-23 05:25:00|42986.8|42966.8|42974.4|42954.4|42989.4|42969.4|42974.4|42954.4|28
1619155800000|2021-04-23 05:30:00|42974.2|42954.2|42929.2|42909.2|42986.8|42966.8|42899.4|42879.4|354
1619156100000|2021-04-23 05:35:00|42926.8|42906.8|42931.8|42911.8|42964.3|42944.3|42924.3|42904.3|142
1619156400000|2021-04-23 05:40:00|42929.5|42909.5|42931.8|42911.8|42946.8|42926.8|42929.3|42909.3|111
1619156700000|2021-04-23 05:45:00|42931.7|42911.7|42934.3|42914.3|42951.8|42931.8|42902|42882|167
1619157000000|2021-04-23 05:50:00|42936.8|42916.8|42964.5|42944.5|42964.5|42944.5|42929.2|42909.2|77
1619157300000|2021-04-23 05:55:00|42962|42942|42979.2|42959.2|42979.4|42959.4|42951.9|42931.9|144
1619157600000|2021-04-23 06:00:00|42976.9|42956.9|43057|43037|43081.9|43061.9|42971.9|42951.9|452
1619157900000|2021-04-23 06:05:00|43059.4|43039.4|43141.9|43121.9|43149.5|43129.5|43052|43032|474
1619158200000|2021-04-23 06:10:00|43141.7|43121.7|43139.2|43119.2|43154.4|43134.4|43119.2|43099.2|313
1619158500000|2021-04-23 06:15:00|43141.7|43121.7|43099.3|43079.3|43149.1|43129.1|43061.8|43041.8|296
1619158800000|2021-04-23 06:20:00|43099.1|43079.1|43114|43094|43131.6|43111.6|43094.3|43074.3|184
1619159100000|2021-04-23 06:25:00|43111.6|43091.6|43094.3|43074.3|43126.6|43106.6|43066.6|43046.6|138
1619159400000|2021-04-23 06:30:00|43096.6|43076.6|43089.3|43069.3|43121.6|43101.6|43086.6|43066.6|123
1619159700000|2021-04-23 06:35:00|43086.8|43066.8|43101.8|43081.8|43121.7|43101.7|43079.2|43059.2|149
1619160000000|2021-04-23 06:40:00|43104.2|43084.2|43126.5|43106.5|43129.2|43109.2|43084.2|43064.2|166
1619160300000|2021-04-23 06:45:00|43126.7|43106.7|43056.7|43036.7|43126.7|43106.7|43046.8|43026.8|258
1619160600000|2021-04-23 06:50:00|43061.5|43041.5|42999.3|42979.3|43069|43049|42981.8|42961.8|394
1619160900000|2021-04-23 06:55:00|42999.4|42979.4|43051.7|43031.7|43054.3|43034.3|42999.3|42979.3|198
1619161200000|2021-04-23 07:00:00|43059.1|43039.1|43086.6|43066.6|43114.1|43094.1|42996.8|42976.8|283
1619161500000|2021-04-23 07:05:00|43084.2|43064.2|43104.2|43084.2|43116.7|43096.7|43071.7|43051.7|128
1619161800000|2021-04-23 07:10:00|43109.3|43089.3|43136.5|43116.5|43151.5|43131.5|43106.6|43086.6|178
1619162100000|2021-04-23 07:15:00|43141.3|43121.3|43181.5|43161.5|43229|43209|43141.3|43121.3|374
1619162400000|2021-04-23 07:20:00|43184|43164|43169.1|43149.1|43194|43174|43146.3|43126.3|158
1619162700000|2021-04-23 07:25:00|43169|43149|43134|43114|43191.4|43171.4|43126.6|43106.6|160
1619163000000|2021-04-23 07:30:00|43131.6|43111.6|43101.5|43081.5|43136.4|43116.4|43084|43064|161
1619163300000|2021-04-23 07:35:00|43099|43079|43131.5|43111.5|43138.9|43118.9|43096.6|43076.6|121
1619163600000|2021-04-23 07:40:00|43131.6|43111.6|43161.5|43141.5|43166.5|43146.5|43124.1|43104.1|108
1619163900000|2021-04-23 07:45:00|43164|43144|43194.1|43174.1|43204|43184|43154.1|43134.1|111
1619164200000|2021-04-23 07:50:00|43194|43174|43171.6|43151.6|43201.4|43181.4|43169.1|43149.1|164
1619164500000|2021-04-23 07:55:00|43174|43154|43181.6|43161.6|43201.5|43181.5|43161.5|43141.5|151
1619164800000|2021-04-23 08:00:00|43179.1|43159.1|43133.9|43113.9|43189|43169|43116.5|43096.5|126
1619165100000|2021-04-23 08:05:00|43134.1|43114.1|43114.1|43094.1|43149|43129|43099.1|43079.1|127
1619165400000|2021-04-23 08:10:00|43109.1|43089.1|43089|43069|43109.1|43089.1|43079|43059|111
1619165700000|2021-04-23 08:15:00|43089.1|43069.1|43106.5|43086.5|43106.5|43086.5|43086.5|43066.5|57
1619166000000|2021-04-23 08:20:00|43106.6|43086.6|43096.6|43076.6|43119.1|43099.1|43089.1|43069.1|53
1619166300000|2021-04-23 08:25:00|43099|43079|43084.1|43064.1|43099|43079|43079.1|43059.1|61
1619166600000|2021-04-23 08:30:00|43084.2|43064.2|43099|43079|43126.5|43106.5|43084.2|43064.2|99
1619166900000|2021-04-23 08:35:00|43096.5|43076.5|43126.4|43106.4|43126.5|43106.5|43096.5|43076.5|61
1619167200000|2021-04-23 08:40:00|43126.5|43106.5|43099|43079|43128.9|43108.9|43094|43074|46
1619167500000|2021-04-23 08:45:00|43099.2|43079.2|43114.2|43094.2|43124|43104|43091.8|43071.8|39
1619167800000|2021-04-23 08:50:00|43116.5|43096.5|43121.5|43101.5|43129|43109|43109.2|43089.2|48
1619168100000|2021-04-23 08:55:00|43119|43099|43146.6|43126.6|43151.7|43131.7|43119|43099|511
1619168400000|2021-04-23 09:00:00|43148.9|43128.9|43149.2|43129.2|43171.4|43151.4|43141.6|43121.6|114
1619168700000|2021-04-23 09:05:00|43151.6|43131.6|43164.1|43144.1|43183.9|43163.9|43146.3|43126.3|81
1619169000000|2021-04-23 09:10:00|43164.2|43144.2|43114.1|43094.1|43164.2|43144.2|43111.6|43091.6|67
1619169300000|2021-04-23 09:15:00|43114.2|43094.2|43121.5|43101.5|43131.6|43111.6|43111.6|43091.6|286
1619169600000|2021-04-23 09:20:00|43119.1|43099.1|43124.1|43104.1|43136.5|43116.5|43116.7|43096.7|40
1619169900000|2021-04-23 09:25:00|43126.5|43106.5|43126.6|43106.6|43136.5|43116.5|43114.1|43094.1|46
1619170200000|2021-04-23 09:30:00|43124.2|43104.2|43091.7|43071.7|43129|43109|43091.7|43071.7|62
1619170500000|2021-04-23 09:35:00|43094.2|43074.2|43144.1|43124.1|43144.2|43124.2|43091.6|43071.6|45
1619170800000|2021-04-23 09:40:00|43141.6|43121.6|43141.6|43121.6|43144.2|43124.2|43114.2|43094.2|102
1619171100000|2021-04-23 09:45:00|43141.7|43121.7|43139.2|43119.2|43156.5|43136.5|43131.7|43111.7|39
1619171400000|2021-04-23 09:50:00|43141.6|43121.6|43164.1|43144.1|43174.1|43154.1|43139.1|43119.1|69
1619171700000|2021-04-23 09:55:00|43164.2|43144.2|43176.6|43156.6|43176.6|43156.6|43151.6|43131.6|54
1619172000000|2021-04-23 10:00:00|43176.7|43156.7|43189.1|43169.1|43191.5|43171.5|43176.6|43156.6|121
1619172300000|2021-04-23 10:05:00|43191.5|43171.5|43189|43169|43196.6|43176.6|43184|43164|352
1619172600000|2021-04-23 10:10:00|43188.9|43168.9|43186.4|43166.4|43193.8|43173.8|43181.6|43161.6|50
1619172900000|2021-04-23 10:15:00|43188.8|43168.8|43198.9|43178.9|43201.4|43181.4|43181.4|43161.4|43
1619173200000|2021-04-23 10:20:00|43198.8|43178.8|43198.9|43178.9|43201.4|43181.4|43194|43174|83
1619173500000|2021-04-23 10:25:00|43198.8|43178.8|43203.8|43183.8|43208.9|43188.9|43196.4|43176.4|122
1619173800000|2021-04-23 10:30:00|43203.9|43183.9|43171.3|43151.3|43208.8|43188.8|43171.3|43151.3|103
1619174100000|2021-04-23 10:35:00|43171.2|43151.2|43191.5|43171.5|43194|43174|43161.3|43141.3|77
1619174400000|2021-04-23 10:40:00|43191.6|43171.6|43206.4|43186.4|43209|43189|43188.9|43168.9|83
1619174700000|2021-04-23 10:45:00|43206.5|43186.5|43216.4|43196.4|43216.4|43196.4|43196.5|43176.5|68
1619175000000|2021-04-23 10:50:00|43218.9|43198.9|43218.9|43198.9|43224|43204|43209|43189|122
1619175300000|2021-04-23 10:55:00|43216.4|43196.4|43226.4|43206.4|43228.8|43208.8|43214.1|43194.1|65
1619175600000|2021-04-23 11:00:00|43228.8|43208.8|43213.8|43193.8|43228.8|43208.8|43201.5|43181.5|91
1619175900000|2021-04-23 11:05:00|43218.8|43198.8|43224|43204|43231.5|43211.5|43218.8|43198.8|68
1619176200000|2021-04-23 11:10:00|43221.5|43201.5|43214.1|43194.1|43224.1|43204.1|43209.1|43189.1|112
1619176500000|2021-04-23 11:15:00|43211.7|43191.7|43214.3|43194.3|43219.1|43199.1|43199.3|43179.3|80
1619176800000|2021-04-23 11:20:00|43214.2|43194.2|43211.8|43191.8|43219.2|43199.2|43179.3|43159.3|162
1619177100000|2021-04-23 11:25:00|43211.9|43191.9|43237.1|43217.1|43242|43222|43199.3|43179.3|380
1619177400000|2021-04-23 11:30:00|43239.5|43219.5|43244.3|43224.3|43259.4|43239.4|43234.5|43214.5|369
1619177700000|2021-04-23 11:35:00|43244.2|43224.2|43254.4|43234.4|43259.3|43239.3|43234.3|43214.3|196
1619178000000|2021-04-23 11:40:00|43256.8|43236.8|43259.4|43239.4|43279.5|43259.5|43252|43232|229
1619178300000|2021-04-23 11:45:00|43257|43237|43261.9|43241.9|43279.4|43259.4|43246.9|43226.9|173
1619178600000|2021-04-23 11:50:00|43259.5|43239.5|43269.5|43249.5|43276.9|43256.9|43259.4|43239.4|126
1619178900000|2021-04-23 11:55:00|43272|43252|43267.1|43247.1|43274.5|43254.5|43249.5|43229.5|295
1619179200000|2021-04-23 12:00:00|43267.2|43247.2|43272.5|43252.5|43284.5|43264.5|43254.6|43234.6|480
1619179500000|2021-04-23 12:05:00|43272.4|43252.4|43249.8|43229.8|43285|43265|43242.4|43222.4|291
1619179800000|2021-04-23 12:10:00|43247.4|43227.4|43249.8|43229.8|43257.5|43237.5|43234.8|43214.8|218
1619180100000|2021-04-23 12:15:00|43252.3|43232.3|43222.8|43202.8|43270|43250|43222.8|43202.8|294
1619180400000|2021-04-23 12:20:00|43225.1|43205.1|43235.1|43215.1|43250.2|43230.2|43220|43200|258
1619180700000|2021-04-23 12:25:00|43235.2|43215.2|43257.5|43237.5|43260.2|43240.2|43235|43215|106
1619181000000|2021-04-23 12:30:00|43257.6|43237.6|43237.6|43217.6|43260.2|43240.2|43237.5|43217.5|159
1619181300000|2021-04-23 12:35:00|43240|43220|43265|43245|43265.2|43245.2|43235.2|43215.2|217
1619181600000|2021-04-23 12:40:00|43265.1|43245.1|43260.2|43240.2|43265.2|43245.2|43237.6|43217.6|273
1619181900000|2021-04-23 12:45:00|43260|43240|43260.2|43240.2|43270.1|43250.1|43260|43240|175
1619182200000|2021-04-23 12:50:00|43265|43245|43250|43230|43265.2|43245.2|43245|43225|125
1619182500000|2021-04-23 12:55:00|43250.1|43230.1|43270|43250|43272.6|43252.6|43247.4|43227.4|192
1619182800000|2021-04-23 13:00:00|43267.6|43247.6|43330.5|43310.5|43335.4|43315.4|43195.2|43175.2|1443
1619183100000|2021-04-23 13:05:00|43332.9|43312.9|43152.7|43132.7|43345.4|43325.4|43150.2|43130.2|814
1619183400000|2021-04-23 13:10:00|43152.6|43132.6|43210.4|43190.4|43230.4|43210.4|43112.8|43092.8|620
1619183700000|2021-04-23 13:15:00|43212.9|43192.9|43182.4|43162.4|43237.7|43217.7|43170|43150|705
1619184000000|2021-04-23 13:20:00|43184.9|43164.9|43219.9|43199.9|43222.4|43202.4|43154.9|43134.9|395
1619184300000|2021-04-23 13:25:00|43219.8|43199.8|43144.8|43124.8|43222.3|43202.3|43137.3|43117.3|337
1619184600000|2021-04-23 13:30:00|43147.2|43127.2|43190|43170|43192.3|43172.3|43132.3|43112.3|338
1619184900000|2021-04-23 13:35:00|43192.4|43172.4|43254.8|43234.8|43257.4|43237.4|43185|43165|467
1619185200000|2021-04-23 13:40:00|43257.2|43237.2|43252.4|43232.4|43262.4|43242.4|43244.8|43224.8|324
1619185500000|2021-04-23 13:45:00|43252.5|43232.5|43249.8|43229.8|43262.3|43242.3|43204.9|43184.9|182
1619185800000|2021-04-23 13:50:00|43247.4|43227.4|43235|43215|43269.9|43249.9|43230|43210|245
1619186100000|2021-04-23 13:55:00|43234.9|43214.9|43250|43230|43267.3|43247.3|43227.4|43207.4|184
1619186400000|2021-04-23 14:00:00|43245|43225|43305.3|43285.3|43315.2|43295.2|43239.8|43219.8|613
1619186700000|2021-04-23 14:05:00|43305.2|43285.2|43279.9|43259.9|43310.3|43290.3|43255|43235|494
1619187000000|2021-04-23 14:10:00|43280|43260|43262.4|43242.4|43305.1|43285.1|43262.4|43242.4|427
1619187300000|2021-04-23 14:15:00|43262.5|43242.5|43222.4|43202.4|43305|43285|43212.4|43192.4|421
1619187600000|2021-04-23 14:20:00|43224.9|43204.9|43302.6|43282.6|43305.1|43285.1|43214.9|43194.9|345
1619187900000|2021-04-23 14:25:00|43302.5|43282.5|43310|43290|43320.1|43300.1|43285|43265|281
1619188200000|2021-04-23 14:30:00|43307.5|43287.5|43405.3|43385.3|43430.1|43410.1|43297.4|43277.4|825
1619188500000|2021-04-23 14:35:00|43402.8|43382.8|43327.7|43307.7|43405.3|43385.3|43315.1|43295.1|521
1619188800000|2021-04-23 14:40:00|43325.3|43305.3|43285.3|43265.3|43355.1|43335.1|43280.4|43260.4|317
1619189100000|2021-04-23 14:45:00|43285.2|43265.2|43242.8|43222.8|43285.2|43265.2|43222.7|43202.7|400
1619189400000|2021-04-23 14:50:00|43242.5|43222.5|43265.2|43245.2|43287.6|43267.6|43230.2|43210.2|290
1619189700000|2021-04-23 14:55:00|43265.3|43245.3|43307.7|43287.7|43312.9|43292.9|43262.6|43242.6|184
1619190000000|2021-04-23 15:00:00|43307.6|43287.6|43332.7|43312.7|43335.2|43315.2|43290.2|43270.2|254
1619190300000|2021-04-23 15:05:00|43330.1|43310.1|43335.3|43315.3|43335.3|43315.3|43295|43275|225
1619190600000|2021-04-23 15:10:00|43337.7|43317.7|43380.2|43360.2|43382.7|43362.7|43335.3|43315.3|198
1619190900000|2021-04-23 15:15:00|43382.7|43362.7|43380.3|43360.3|43385.3|43365.3|43362.5|43342.5|317
1619191200000|2021-04-23 15:20:00|43380.4|43360.4|43352.7|43332.7|43395.2|43375.2|43352.7|43332.7|222
1619191500000|2021-04-23 15:25:00|43355.1|43335.1|43382.9|43362.9|43387.9|43367.9|43335.1|43315.1|550
1619191800000|2021-04-23 15:30:00|43385.3|43365.3|43383|43363|43387.8|43367.8|43350.4|43330.4|205
1619192100000|2021-04-23 15:35:00|43382.9|43362.9|43412.9|43392.9|43425.4|43405.4|43380.3|43360.3|498
1619192400000|2021-04-23 15:40:00|43413|43393|43415.5|43395.5|43430.5|43410.5|43405.3|43385.3|249
1619192700000|2021-04-23 15:45:00|43410.5|43390.5|43417.8|43397.8|43427.9|43407.9|43390.5|43370.5|199
1619193000000|2021-04-23 15:50:00|43417.7|43397.7|43400.5|43380.5|43440.6|43420.6|43398|43378|353
1619193300000|2021-04-23 15:55:00|43400.6|43380.6|43350.6|43330.6|43400.6|43380.6|43335.7|43315.7|309
1619193600000|2021-04-23 16:00:00|43350.5|43330.5|43393.1|43373.1|43403.1|43383.1|43350.5|43330.5|178
1619193900000|2021-04-23 16:05:00|43395.5|43375.5|43395.8|43375.8|43400.6|43380.6|43383.1|43363.1|227
1619194200000|2021-04-23 16:10:00|43395.9|43375.9|43375.5|43355.5|43410.7|43390.7|43363.2|43343.2|213
1619194500000|2021-04-23 16:15:00|43375.6|43355.6|43380.6|43360.6|43388.1|43368.1|43358.1|43338.1|205
1619194800000|2021-04-23 16:20:00|43380.7|43360.7|43355.7|43335.7|43380.7|43360.7|43348.2|43328.2|208
1619195100000|2021-04-23 16:25:00|43355.6|43335.6|43375.7|43355.7|43380.5|43360.5|43355.6|43335.6|228
1619195400000|2021-04-23 16:30:00|43375.5|43355.5|43380.6|43360.6|43385.6|43365.6|43370.5|43350.5|276
1619195700000|2021-04-23 16:35:00|43383|43363|43395.6|43375.6|43398.2|43378.2|43380.6|43360.6|86
1619196000000|2021-04-23 16:40:00|43393.1|43373.1|43410.6|43390.6|43427.8|43407.8|43385.6|43365.6|334
1619196300000|2021-04-23 16:45:00|43408.1|43388.1|43400.4|43380.4|43415.5|43395.5|43390.6|43370.6|183
1619196600000|2021-04-23 16:50:00|43400.5|43380.5|43398|43378|43400.6|43380.6|43380.6|43360.6|218
1619196900000|2021-04-23 16:55:00|43400.4|43380.4|43420.8|43400.8|43425.8|43405.8|43385.4|43365.4|985
1619197200000|2021-04-23 17:00:00|43425.6|43405.6|43388.2|43368.2|43425.6|43405.6|43385.8|43365.8|243
1619197500000|2021-04-23 17:05:00|43390.6|43370.6|43405.8|43385.8|43408.3|43388.3|43385.6|43365.6|316
1619197800000|2021-04-23 17:10:00|43408.2|43388.2|43430.8|43410.8|43430.9|43410.9|43405.8|43385.8|137
1619198100000|2021-04-23 17:15:00|43428.4|43408.4|43435.9|43415.9|43445.8|43425.8|43428.4|43408.4|124
1619198400000|2021-04-23 17:20:00|43433.5|43413.5|43435.9|43415.9|43435.9|43415.9|43430.8|43410.8|48
1619198700000|2021-04-23 17:25:00|43435.8|43415.8|43440.8|43420.8|43440.8|43420.8|43430.8|43410.8|49
1619199000000|2021-04-23 17:30:00|43440.7|43420.7|43435.9|43415.9|43440.9|43420.9|43413.4|43393.4|86
1619199300000|2021-04-23 17:35:00|43431|43411|43428.2|43408.2|43438.2|43418.2|43425.6|43405.6|107
1619199600000|2021-04-23 17:40:00|43430.6|43410.6|43435.6|43415.6|43453.2|43433.2|43423.4|43403.4|87
1619199900000|2021-04-23 17:45:00|43433.2|43413.2|43418.2|43398.2|43448.2|43428.2|43418.2|43398.2|47
1619200200000|2021-04-23 17:50:00|43420.7|43400.7|43413.3|43393.3|43433.2|43413.2|43413.3|43393.3|53
1619200500000|2021-04-23 17:55:00|43415.7|43395.7|43408.2|43388.2|43418.3|43398.3|43405.8|43385.8|105
1619200800000|2021-04-23 18:00:00|43408.4|43388.4|43415.7|43395.7|43420.6|43400.6|43408.2|43388.2|57
1619201100000|2021-04-23 18:05:00|43418.2|43398.2|43410.8|43390.8|43423.2|43403.2|43408.4|43388.4|31
1619201400000|2021-04-23 18:10:00|43410.7|43390.7|43418.3|43398.3|43423.2|43403.2|43408.3|43388.3|36
1619201700000|2021-04-23 18:15:00|43420.8|43400.8|43415.8|43395.8|43428.3|43408.3|43415.8|43395.8|42
1619202000000|2021-04-23 18:20:00|43410.9|43390.9|43408.2|43388.2|43413.3|43393.3|43405.8|43385.8|47
1619202300000|2021-04-23 18:25:00|43405.8|43385.8|43418.3|43398.3|43420.8|43400.8|43405.8|43385.8|24
1619202600000|2021-04-23 18:30:00|43418.2|43398.2|43415.8|43395.8|43418.2|43398.2|43403.3|43383.3|28
1619202900000|2021-04-23 18:35:00|43418.2|43398.2|43415.8|43395.8|43418.2|43398.2|43410.8|43390.8|21
1619203200000|2021-04-23 18:40:00|43420.8|43400.8|43430.7|43410.7|43435.7|43415.7|43420.8|43400.8|38
1619203500000|2021-04-23 18:45:00|43428.3|43408.3|43428.2|43408.2|43433.2|43413.2|43423.3|43403.3|18
1619203800000|2021-04-23 18:50:00|43425.8|43405.8|43470.9|43450.9|43470.9|43450.9|43425.7|43405.7|53
1619204100000|2021-04-23 18:55:00|43470.8|43450.8|43470.6|43450.6|43493.2|43473.2|43465.6|43445.6|115
1619204400000|2021-04-23 19:00:00|43468.2|43448.2|43448|43428|43468.2|43448.2|43448|43428|41
1619204700000|2021-04-23 19:05:00|43450.5|43430.5|43455.7|43435.7|43458.2|43438.2|43450.5|43430.5|26
1619205000000|2021-04-23 19:10:00|43458.1|43438.1|43480.6|43460.6|43480.6|43460.6|43458.1|43438.1|24
1619205300000|2021-04-23 19:15:00|43478.1|43458.1|43485.8|43465.8|43485.8|43465.8|43475.6|43455.6|28
1619205600000|2021-04-23 19:20:00|43485.6|43465.6|43493.2|43473.2|43493.2|43473.2|43480.6|43460.6|45
1619205900000|2021-04-23 19:25:00|43493.3|43473.3|43490.8|43470.8|43498.2|43478.2|43490.8|43470.8|20
1619206200000|2021-04-23 19:30:00|43490.7|43470.7|43480.8|43460.8|43493.2|43473.2|43478.3|43458.3|69
1619206500000|2021-04-23 19:35:00|43483.2|43463.2|43473.2|43453.2|43488.2|43468.2|43468.3|43448.3|40
1619206800000|2021-04-23 19:40:00|43470.8|43450.8|43445.8|43425.8|43473.2|43453.2|43445.8|43425.8|68
1619207100000|2021-04-23 19:45:00|43445.7|43425.7|43445.9|43425.9|43450.7|43430.7|43435.7|43415.7|69
1619207400000|2021-04-23 19:50:00|43448.3|43428.3|43445.7|43425.7|43450.7|43430.7|43433.2|43413.2|43
1619207700000|2021-04-23 19:55:00|43440.9|43420.9|43438.2|43418.2|43448.3|43428.3|43433.2|43413.2|65
1619208000000|2021-04-23 20:00:00|43438.3|43418.3|43450.7|43430.7|43450.7|43430.7|43430.7|43410.7|102
1619208300000|2021-04-23 20:05:00|43448.2|43428.2|43423.5|43403.5|43448.2|43428.2|43423.5|43403.5|90
1619208600000|2021-04-23 20:10:00|43425.9|43405.9|43405.8|43385.8|43445.7|43425.7|43400.8|43380.8|72
1619208900000|2021-04-23 20:15:00|43405.9|43385.9|43413.4|43393.4|43413.4|43393.4|43405.9|43385.9|20
1619209200000|2021-04-23 20:20:00|43415.8|43395.8|43413.4|43393.4|43420.7|43400.7|43413.4|43393.4|33
1619209500000|2021-04-23 20:25:00|43410.9|43390.9|43418.3|43398.3|43418.3|43398.3|43410.8|43390.8|14
1619209800000|2021-04-23 20:30:00|43420.7|43400.7|43428.4|43408.4|43430.8|43410.8|43418.3|43398.3|27
1619210100000|2021-04-23 20:35:00|43428.5|43408.5|43443.3|43423.3|43445.9|43425.9|43428.4|43408.4|31
1619210400000|2021-04-23 20:40:00|43440.9|43420.9|43428.4|43408.4|43443.2|43423.2|43425.9|43405.9|20
1619210700000|2021-04-23 20:45:00|43430.8|43410.8|43408.3|43388.3|43433.3|43413.3|43403.4|43383.4|52
1619211000000|2021-04-23 20:50:00|43410.9|43390.9|43421|43401|43443.3|43423.3|43410.9|43390.9|84
1619211300000|2021-04-23 20:55:00|43418.4|43398.4|43385.8|43365.8|43418.4|43398.4|43385.7|43365.7|102
1619388000000|2021-04-25 22:00:00|43450|43430|43420|43400|43460|43440|43400|43380|98
1619388300000|2021-04-25 22:05:00|43415|43395|43420|43400|43422.5|43402.5|43412.5|43392.5|29
1619388600000|2021-04-25 22:10:00|43417.5|43397.5|43402.5|43382.5|43417.5|43397.5|43377.5|43357.5|39
1619388900000|2021-04-25 22:15:00|43370|43350|43427.5|43407.5|43432.5|43412.5|43370|43350|97
1619389200000|2021-04-25 22:20:00|43425|43405|43400|43380|43425|43405|43400|43380|7
1619389500000|2021-04-25 22:25:00|43402.5|43382.5|43407.5|43387.5|43407.5|43387.5|43400|43380|6
1619389800000|2021-04-25 22:30:00|43405|43385|43412.5|43392.5|43417.5|43397.5|43402.5|43382.5|55
1619390100000|2021-04-25 22:35:00|43415|43395|43415|43395|43415|43395|43407.5|43387.5|16
1619390400000|2021-04-25 22:40:00|43412.5|43392.5|43422.5|43402.5|43427.5|43407.5|43412.5|43392.5|17
1619390700000|2021-04-25 22:45:00|43417.5|43397.5|43420|43400|43422.5|43402.5|43412.5|43392.5|19
1619391000000|2021-04-25 22:50:00|43417.5|43397.5|43407.5|43387.5|43417.5|43397.5|43407.5|43387.5|14
1619391300000|2021-04-25 22:55:00|43405|43385|43412.5|43392.5|43412.5|43392.5|43405|43385|2
1619391600000|2021-04-25 23:00:00|43357.5|43337.5|43412.5|43392.5|43412.5|43392.5|43357.5|43337.5|10
1619391900000|2021-04-25 23:05:00|43415|43395|43422.5|43402.5|43422.5|43402.5|43415|43395|15
1619392200000|2021-04-25 23:10:00|43425|43405|43432.5|43412.5|43432.5|43412.5|43425|43405|20
1619392500000|2021-04-25 23:15:00|43430|43410|43425|43405|43432.5|43412.5|43425|43405|12
1619392800000|2021-04-25 23:20:00|43422.5|43402.5|43412.5|43392.5|43422.5|43402.5|43412.5|43392.5|19
1619393100000|2021-04-25 23:25:00|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43392.5|43372.5|11
1619393400000|2021-04-25 23:30:00|43405|43385|43385|43365|43407.5|43387.5|43382.5|43362.5|12
1619393700000|2021-04-25 23:35:00|43387.5|43367.5|43407.5|43387.5|43407.5|43387.5|43387.5|43367.5|15
1619394000000|2021-04-25 23:40:00|43410|43390|43417.5|43397.5|43417.5|43397.5|43410|43390|14
1619394300000|2021-04-25 23:45:00|43412.5|43392.5|43405|43385|43412.5|43392.5|43402.5|43382.5|8
1619394600000|2021-04-25 23:50:00|43402.5|43382.5|43402.5|43382.5|43407.5|43387.5|43402.5|43382.5|1
1619394900000|2021-04-25 23:55:00|43405|43385|43387.5|43367.5|43412.5|43392.5|43387.5|43367.5|8
1619395200000|2021-04-26 00:00:00|43407.5|43387.5|43405|43385|43415|43395|43385|43365|27
1619395500000|2021-04-26 00:05:00|43407.5|43387.5|43420|43400|43420|43400|43407.5|43387.5|22
1619395800000|2021-04-26 00:10:00|43422.5|43402.5|43437.5|43417.5|43437.5|43417.5|43415|43395|32
1619396100000|2021-04-26 00:15:00|43442.5|43422.5|43452.5|43432.5|43465|43445|43442.5|43422.5|41
1619396400000|2021-04-26 00:20:00|43455|43435|43472.5|43452.5|43472.5|43452.5|43452.5|43432.5|30
1619396700000|2021-04-26 00:25:00|43477.5|43457.5|43517.5|43497.5|43522.5|43502.5|43477.5|43457.5|63
1619397000000|2021-04-26 00:30:00|43515|43495|43535|43515|43537.5|43517.5|43512.5|43492.5|115
1619397300000|2021-04-26 00:35:00|43532.5|43512.5|43557.5|43537.5|43562.5|43542.5|43532.5|43512.5|95
1619397600000|2021-04-26 00:40:00|43562.5|43542.5|43585|43565|43585|43565|43557.5|43537.5|80
1619397900000|2021-04-26 00:45:00|43582.5|43562.5|43557.5|43537.5|43582.5|43562.5|43557.5|43537.5|51
1619398200000|2021-04-26 00:50:00|43555|43535|43555|43535|43567.5|43547.5|43547.5|43527.5|34
1619398500000|2021-04-26 00:55:00|43557.5|43537.5|43547.5|43527.5|43577.5|43557.5|43545|43525|81
1619398800000|2021-04-26 01:00:00|43545|43525|43662.5|43642.5|43662.5|43642.5|43532.5|43512.5|313
1619399100000|2021-04-26 01:05:00|43660|43640|43595|43575|43700|43680|43560|43540|252
1619399400000|2021-04-26 01:10:00|43592.5|43572.5|43515|43495|43592.5|43572.5|43512.5|43492.5|130
1619399700000|2021-04-26 01:15:00|43512.5|43492.5|43492.5|43472.5|43527.5|43507.5|43460|43440|115
1619400000000|2021-04-26 01:20:00|43495|43475|43507.5|43487.5|43515|43495|43460|43440|159
1619400300000|2021-04-26 01:25:00|43505|43485|43517.5|43497.5|43527.5|43507.5|43477.5|43457.5|94
1619400600000|2021-04-26 01:30:00|43520|43500|43577.5|43557.5|43585|43565|43500|43480|105
1619400900000|2021-04-26 01:35:00|43575|43555|43555|43535|43607.5|43587.5|43497.5|43477.5|209
1619401200000|2021-04-26 01:40:00|43552.5|43532.5|43542.5|43522.5|43557.5|43537.5|43492.5|43472.5|311
1619401500000|2021-04-26 01:45:00|43540|43520|43552.5|43532.5|43595|43575|43540|43520|112
1619401800000|2021-04-26 01:50:00|43550|43530|43525|43505|43565|43545|43520|43500|136
1619402100000|2021-04-26 01:55:00|43527.5|43507.5|43550|43530|43555|43535|43500|43480|82
1619402400000|2021-04-26 02:00:00|43552.5|43532.5|43500|43480|43575|43555|43477.5|43457.5|101
1619402700000|2021-04-26 02:05:00|43497.5|43477.5|43472.5|43452.5|43500|43480|43452.5|43432.5|151
1619403000000|2021-04-26 02:10:00|43475|43455|43510|43490|43512.5|43492.5|43460|43440|67
1619403300000|2021-04-26 02:15:00|43507.5|43487.5|43515|43495|43522.5|43502.5|43505|43485|60
1619403600000|2021-04-26 02:20:00|43512.5|43492.5|43522.5|43502.5|43527.5|43507.5|43502.5|43482.5|18
1619403900000|2021-04-26 02:25:00|43520|43500|43532.5|43512.5|43535|43515|43502.5|43482.5|30
1619404200000|2021-04-26 02:30:00|43537.5|43517.5|43507.5|43487.5|43552.5|43532.5|43507.5|43487.5|61
1619404500000|2021-04-26 02:35:00|43510|43490|43475|43455|43515|43495|43470|43450|42
1619404800000|2021-04-26 02:40:00|43477.5|43457.5|43547.5|43527.5|43547.5|43527.5|43470|43450|79
1619405100000|2021-04-26 02:45:00|43550|43530|43537.5|43517.5|43580|43560|43535|43515|71
1619405400000|2021-04-26 02:50:00|43540|43520|43557.5|43537.5|43557.5|43537.5|43520|43500|56
1619405700000|2021-04-26 02:55:00|43555|43535|43577.5|43557.5|43597.5|43577.5|43550|43530|51
1619406000000|2021-04-26 03:00:00|43572.5|43552.5|43575|43555|43622.5|43602.5|43555|43535|119
1619406300000|2021-04-26 03:05:00|43572.5|43552.5|43627.5|43607.5|43627.5|43607.5|43557.5|43537.5|84
1619406600000|2021-04-26 03:10:00|43630|43610|43705|43685|43705|43685|43600|43580|125
1619406900000|2021-04-26 03:15:00|43707.5|43687.5|43862.5|43842.5|43872.5|43852.5|43687.5|43667.5|425
1619407200000|2021-04-26 03:20:00|43860|43840|43865|43845|43940|43920|43802.5|43782.5|270
1619407500000|2021-04-26 03:25:00|43862.5|43842.5|43915|43895|43955|43935|43800|43780|227
1619407800000|2021-04-26 03:30:00|43917.5|43897.5|43905|43885|43920|43900|43865|43845|109
1619408100000|2021-04-26 03:35:00|43907.5|43887.5|43880|43860|43935|43915|43875|43855|71
1619408400000|2021-04-26 03:40:00|43877.5|43857.5|43850|43830|43885|43865|43840|43820|100
1619408700000|2021-04-26 03:45:00|43847.5|43827.5|43860|43840|43867.5|43847.5|43830|43810|26
1619409000000|2021-04-26 03:50:00|43857.5|43837.5|43867.5|43847.5|43867.5|43847.5|43852.5|43832.5|16
1619409300000|2021-04-26 03:55:00|43865|43845|43885|43865|43900|43880|43865|43845|37
1619409600000|2021-04-26 04:00:00|43880|43860|43902.5|43882.5|43912.5|43892.5|43867.5|43847.5|54
1619409900000|2021-04-26 04:05:00|43905|43885|43895|43875|43912.5|43892.5|43885|43865|42
1619410200000|2021-04-26 04:10:00|43897.5|43877.5|43895|43875|43897.5|43877.5|43875|43855|19
1619410500000|2021-04-26 04:15:00|43892.5|43872.5|43870|43850|43892.5|43872.5|43870|43850|16
1619410800000|2021-04-26 04:20:00|43872.5|43852.5|43880|43860|43892.5|43872.5|43867.5|43847.5|21
1619411100000|2021-04-26 04:25:00|43882.5|43862.5|43885|43865|43885|43865|43880|43860|3
1619411400000|2021-04-26 04:30:00|43882.5|43862.5|43890|43870|43892.5|43872.5|43882.5|43862.5|157
1619411700000|2021-04-26 04:35:00|43887.5|43867.5|43867.5|43847.5|43900|43880|43865|43845|30
1619412000000|2021-04-26 04:40:00|43865|43845|43857.5|43837.5|43877.5|43857.5|43857.5|43837.5|19
1619412300000|2021-04-26 04:45:00|43860|43840|43865|43845|43872.5|43852.5|43860|43840|15
1619412600000|2021-04-26 04:50:00|43862.5|43842.5|43860|43840|43867.5|43847.5|43857.5|43837.5|10
1619412900000|2021-04-26 04:55:00|43857.5|43837.5|43855|43835|43862.5|43842.5|43852.5|43832.5|22
1619413200000|2021-04-26 05:00:00|43852.5|43832.5|43870|43850|43887.5|43867.5|43835|43815|66
1619413500000|2021-04-26 05:05:00|43890|43870|43915|43895|43917.5|43897.5|43877.5|43857.5|83
1619413800000|2021-04-26 05:10:00|43912.5|43892.5|43920|43900|43920|43900|43905|43885|35
1619414100000|2021-04-26 05:15:00|43922.5|43902.5|43917.5|43897.5|43925|43905|43902.5|43882.5|50
1619414400000|2021-04-26 05:20:00|43920|43900|43917.5|43897.5|43925|43905|43912.5|43892.5|42
1619414700000|2021-04-26 05:25:00|43915|43895|43897.5|43877.5|43930|43910|43895|43875|34
1619415000000|2021-04-26 05:30:00|43895|43875|44010|43990|44027.5|44007.5|43870|43850|318
1619415300000|2021-04-26 05:35:00|44005|43985|43917.5|43897.5|44050|44030|43847.5|43827.5|433
1619415600000|2021-04-26 05:40:00|43912.5|43892.5|43905|43885|43935|43915|43872.5|43852.5|143
1619415900000|2021-04-26 05:45:00|43902.5|43882.5|43912.5|43892.5|43930|43910|43852.5|43832.5|92
1619416200000|2021-04-26 05:50:00|43910|43890|43927.5|43907.5|43927.5|43907.5|43872.5|43852.5|225
1619416500000|2021-04-26 05:55:00|43922.5|43902.5|43930|43910|43962.5|43942.5|43917.5|43897.5|125
1619416800000|2021-04-26 06:00:00|43927.5|43907.5|43915|43895|43940|43920|43835|43815|161
1619417100000|2021-04-26 06:05:00|43912.5|43892.5|43977.5|43957.5|43987.5|43967.5|43880|43860|166
1619417400000|2021-04-26 06:10:00|43975|43955|43952.5|43932.5|43987.5|43967.5|43932.5|43912.5|110
1619417700000|2021-04-26 06:15:00|43950|43930|43977.5|43957.5|43982.5|43962.5|43917.5|43897.5|55
1619418000000|2021-04-26 06:20:00|43975|43955|44052.5|44032.5|44055|44035|43957.5|43937.5|219
1619418300000|2021-04-26 06:25:00|44050|44030|44025|44005|44050|44030|44010|43990|116
1619418600000|2021-04-26 06:30:00|44022.5|44002.5|44007.5|43987.5|44025|44005|43940|43920|116
1619418900000|2021-04-26 06:35:00|44005|43985|44047.5|44027.5|44050|44030|44002.5|43982.5|139
1619419200000|2021-04-26 06:40:00|44045|44025|44025|44005|44062.5|44042.5|43995|43975|144
1619419500000|2021-04-26 06:45:00|44022.5|44002.5|44000|43980|44022.5|44002.5|43975|43955|637
1619419800000|2021-04-26 06:50:00|44002.5|43982.5|44017.5|43997.5|44040|44020|43965|43945|192
1619420100000|2021-04-26 06:55:00|44015|43995|43995|43975|44057.5|44037.5|43975|43955|178
1619420400000|2021-04-26 07:00:00|43992.5|43972.5|43975|43955|44000|43980|43955|43935|124
1619420700000|2021-04-26 07:05:00|43972.5|43952.5|43980|43960|44010|43990|43967.5|43947.5|39
1619421000000|2021-04-26 07:10:00|43982.5|43962.5|44025|44005|44040|44020|43970|43950|104
1619421300000|2021-04-26 07:15:00|44022.5|44002.5|44032.5|44012.5|44040|44020|44005|43985|43
1619421600000|2021-04-26 07:20:00|44035|44015|44035|44015|44060|44040|44022.5|44002.5|56
1619421900000|2021-04-26 07:25:00|44032.5|44012.5|44020|44000|44042.5|44022.5|44015|43995|36
1619422200000|2021-04-26 07:30:00|44017.5|43997.5|43995|43975|44025|44005|43977.5|43957.5|56
1619422500000|2021-04-26 07:35:00|43997.5|43977.5|43967.5|43947.5|43997.5|43977.5|43962.5|43942.5|70
1619422800000|2021-04-26 07:40:00|43965|43945|44017.5|43997.5|44022.5|44002.5|43965|43945|48
1619423100000|2021-04-26 07:45:00|44020|44000|43980|43960|44022.5|44002.5|43975|43955|59
1619423400000|2021-04-26 07:50:00|43982.5|43962.5|44005|43985|44012.5|43992.5|43975|43955|75
1619423700000|2021-04-26 07:55:00|44007.5|43987.5|44065|44045|44067.5|44047.5|44007.5|43987.5|614
1619424000000|2021-04-26 08:00:00|44062.5|44042.5|44090|44070|44092.5|44072.5|44037.5|44017.5|247
1619424300000|2021-04-26 08:05:00|44087.5|44067.5|44077.5|44057.5|44110|44090|44062.5|44042.5|136
1619424600000|2021-04-26 08:10:00|44067.5|44047.5|44105|44085|44112.5|44092.5|44045|44025|173
1619424900000|2021-04-26 08:15:00|44102.5|44082.5|44097.5|44077.5|44107.5|44087.5|44087.5|44067.5|90
1619425200000|2021-04-26 08:20:00|44095|44075|44097.5|44077.5|44107.5|44087.5|44072.5|44052.5|334
1619425500000|2021-04-26 08:25:00|44095|44075|44102.5|44082.5|44112.5|44092.5|44085|44065|98
1619425800000|2021-04-26 08:30:00|44097.5|44077.5|44065|44045|44097.5|44077.5|44050|44030|48
1619426100000|2021-04-26 08:35:00|44062.5|44042.5|44080|44060|44095|44075|44050|44030|65
1619426400000|2021-04-26 08:40:00|44082.5|44062.5|44090|44070|44112.5|44092.5|44082.5|44062.5|438
1619426700000|2021-04-26 08:45:00|44085|44065|44072.5|44052.5|44102.5|44082.5|44065|44045|155
1619427000000|2021-04-26 08:50:00|44077.5|44057.5|44100|44080|44105|44085|44065|44045|110
1619427300000|2021-04-26 08:55:00|44097.5|44077.5|44100|44080|44112.5|44092.5|44087.5|44067.5|355
1619427600000|2021-04-26 09:00:00|44095|44075|44102.5|44082.5|44105|44085|44072.5|44052.5|162
1619427900000|2021-04-26 09:05:00|44105|44085|44105|44085|44112.5|44092.5|44100|44080|110
1619428200000|2021-04-26 09:10:00|44107.5|44087.5|44125|44105|44142.5|44122.5|44102.5|44082.5|294
1619428500000|2021-04-26 09:15:00|44127.5|44107.5|44192.5|44172.5|44202.5|44182.5|44125|44105|269
1619428800000|2021-04-26 09:20:00|44190|44170|44192.5|44172.5|44205|44185|44187.5|44167.5|60
1619429100000|2021-04-26 09:25:00|44195|44175|44230|44210|44235|44215|44162.5|44142.5|119
1619429400000|2021-04-26 09:30:00|44227.5|44207.5|44225|44205|44227.5|44207.5|44215|44195|62
1619429700000|2021-04-26 09:35:00|44227.5|44207.5|44225|44205|44232.5|44212.5|44217.5|44197.5|51
1619430000000|2021-04-26 09:40:00|44222.5|44202.5|44247.5|44227.5|44247.5|44227.5|44215|44195|65
1619430300000|2021-04-26 09:45:00|44245|44225|44252.5|44232.5|44257.5|44237.5|44235|44215|178
1619430600000|2021-04-26 09:50:00|44250|44230|44282.5|44262.5|44282.5|44262.5|44250|44230|112
1619430900000|2021-04-26 09:55:00|44280|44260|44295|44275|44300|44280|44280|44260|123
1619431200000|2021-04-26 10:00:00|44297.5|44277.5|44265|44245|44320|44300|44260|44240|371
1619431500000|2021-04-26 10:05:00|44267.5|44247.5|44272.5|44252.5|44287.5|44267.5|44262.5|44242.5|92
1619431800000|2021-04-26 10:10:00|44275|44255|44272.5|44252.5|44295|44275|44270|44250|103
1619432100000|2021-04-26 10:15:00|44275|44255|44297.5|44277.5|44299.9|44279.9|44262.5|44242.5|76
1619432400000|2021-04-26 10:20:00|44295|44275|44292.4|44272.4|44307.5|44287.5|44282.5|44262.5|56
1619432700000|2021-04-26 10:25:00|44295|44275|44332.5|44312.5|44332.5|44312.5|44292.5|44272.5|211
1619433000000|2021-04-26 10:30:00|44327.5|44307.5|44270|44250|44330|44310|44270|44250|83
1619433300000|2021-04-26 10:35:00|44272.5|44252.5|44220|44200|44277.5|44257.5|44217.5|44197.5|87
1619433600000|2021-04-26 10:40:00|44222.5|44202.5|44220|44200|44225|44205|44215|44195|55
1619433900000|2021-04-26 10:45:00|44217.5|44197.5|44220|44200|44227.5|44207.5|44212.5|44192.5|98
1619434200000|2021-04-26 10:50:00|44222.5|44202.5|44230|44210|44240|44220|44220|44200|64
1619434500000|2021-04-26 10:55:00|44227.5|44207.5|44235|44215|44250|44230|44222.5|44202.5|78
1619434800000|2021-04-26 11:00:00|44232.5|44212.5|44230|44210|44247.5|44227.5|44222.5|44202.5|96
1619435100000|2021-04-26 11:05:00|44232.5|44212.5|44252.5|44232.5|44255|44235|44215|44195|57
1619435400000|2021-04-26 11:10:00|44255|44235|44257.5|44237.5|44267.5|44247.5|44250|44230|87
1619435700000|2021-04-26 11:15:00|44255|44235|44255|44235|44264.9|44244.9|44247.5|44227.5|41
1619436000000|2021-04-26 11:20:00|44252.5|44232.5|44212.5|44192.5|44260|44240|44212.5|44192.5|74
1619436300000|2021-04-26 11:25:00|44214.9|44194.9|44227.5|44207.5|44227.5|44207.5|44212.5|44192.5|72
1619436600000|2021-04-26 11:30:00|44225|44205|44222.5|44202.5|44237.5|44217.5|44212.5|44192.5|132
1619436900000|2021-04-26 11:35:00|44220|44200|44220|44200|44244.9|44224.9|44217.5|44197.5|135
1619437200000|2021-04-26 11:40:00|44222.4|44202.4|44215|44195|44222.5|44202.5|44185|44165|230
1619437500000|2021-04-26 11:45:00|44212.5|44192.5|44247.5|44227.5|44247.5|44227.5|44192.5|44172.5|116
1619437800000|2021-04-26 11:50:00|44245|44225|44232.5|44212.5|44252.5|44232.5|44222.5|44202.5|95
1619438100000|2021-04-26 11:55:00|44235|44215|44257.5|44237.5|44269.9|44249.9|44232.5|44212.5|63
1619438400000|2021-04-26 12:00:00|44255|44235|44230|44210|44257.5|44237.5|44222.5|44202.5|144
1619438700000|2021-04-26 12:05:00|44232.5|44212.5|44212.5|44192.5|44247.5|44227.5|44210|44190|90
1619439000000|2021-04-26 12:10:00|44217.5|44197.5|44147.5|44127.5|44227.5|44207.5|44142.5|44122.5|243
1619439300000|2021-04-26 12:15:00|44152.5|44132.5|44130|44110|44160|44140|44117.5|44097.5|508
1619439600000|2021-04-26 12:20:00|44132.5|44112.5|44097.5|44077.5|44160|44140|44092.5|44072.5|389
1619439900000|2021-04-26 12:25:00|44102.5|44082.5|44115|44095|44115|44095|44075|44055|563
1619440200000|2021-04-26 12:30:00|44112.5|44092.5|44170|44150|44170|44150|44112.5|44092.5|214
1619440500000|2021-04-26 12:35:00|44167.5|44147.5|44152.5|44132.5|44167.5|44147.5|44145|44125|212
1619440800000|2021-04-26 12:40:00|44155|44135|44152.5|44132.5|44162.5|44142.5|44147.5|44127.5|145
1619441100000|2021-04-26 12:45:00|44150|44130|44172.5|44152.5|44197.5|44177.5|44127.5|44107.5|265
1619441400000|2021-04-26 12:50:00|44175|44155|44205|44185|44210|44190|44175|44155|324
1619441700000|2021-04-26 12:55:00|44207.5|44187.5|44175|44155|44207.5|44187.5|44162.5|44142.5|199
1619442000000|2021-04-26 13:00:00|44172.5|44152.5|44225|44205|44247.5|44227.5|44137.5|44117.5|880
1619442300000|2021-04-26 13:05:00|44227.5|44207.5|44250|44230|44302.5|44282.5|44227.5|44207.5|716
1619442600000|2021-04-26 13:10:00|44255|44235|44195|44175|44272.5|44252.5|44190|44170|248
1619442900000|2021-04-26 13:15:00|44197.5|44177.5|44135|44115|44207.5|44187.5|44100|44080|410
1619443200000|2021-04-26 13:20:00|44137.5|44117.5|44192.5|44172.5|44197.5|44177.5|44107.5|44087.5|343
1619443500000|2021-04-26 13:25:00|44195|44175|44225|44205|44237.5|44217.5|44162.5|44142.5|274
1619443800000|2021-04-26 13:30:00|44227.5|44207.5|44265|44245|44302.5|44282.5|44212.5|44192.5|308
1619444100000|2021-04-26 13:35:00|44262.5|44242.5|44282.5|44262.5|44292.5|44272.5|44247.5|44227.5|206
1619444400000|2021-04-26 13:40:00|44280|44260|44335|44315|44375|44355|44255|44235|315
1619444700000|2021-04-26 13:45:00|44332.5|44312.5|44225|44205|44332.5|44312.5|44200|44180|585
1619445000000|2021-04-26 13:50:00|44222.5|44202.5|44220|44200|44232.5|44212.5|44177.5|44157.5|250
1619445300000|2021-04-26 13:55:00|44222.5|44202.5|44295.1|44275.1|44295.1|44275.1|44195|44175|575
1619445600000|2021-04-26 14:00:00|44297.5|44277.5|44267.5|44247.5|44312.5|44292.5|44237.6|44217.6|403
1619445900000|2021-04-26 14:05:00|44267.6|44247.6|44277.5|44257.5|44305.1|44285.1|44267.5|44247.5|251
1619446200000|2021-04-26 14:10:00|44275|44255|44325.1|44305.1|44327.6|44307.6|44267.5|44247.5|767
1619446500000|2021-04-26 14:15:00|44327.6|44307.6|44332.6|44312.6|44340.1|44320.1|44292.6|44272.6|361
1619446800000|2021-04-26 14:20:00|44337.6|44317.6|44302.6|44282.6|44342.6|44322.6|44287.6|44267.6|189
1619447100000|2021-04-26 14:25:00|44300.1|44280.1|44257.6|44237.6|44302.6|44282.6|44252.6|44232.6|241
1619447400000|2021-04-26 14:30:00|44260.1|44240.1|44267.7|44247.7|44290.1|44270.1|44247.6|44227.6|299
1619447700000|2021-04-26 14:35:00|44265.2|44245.2|44265.1|44245.1|44287.6|44267.6|44237.6|44217.6|121
1619448000000|2021-04-26 14:40:00|44262.6|44242.6|44252.6|44232.6|44272.6|44252.6|44237.6|44217.6|126
1619448300000|2021-04-26 14:45:00|44250.1|44230.1|44257.6|44237.6|44270.1|44250.1|44215.1|44195.1|252
1619448600000|2021-04-26 14:50:00|44252.6|44232.6|44295.1|44275.1|44302.6|44282.6|44247.6|44227.6|122
1619448900000|2021-04-26 14:55:00|44297.6|44277.6|44320.1|44300.1|44322.6|44302.6|44295.1|44275.1|191
1619449200000|2021-04-26 15:00:00|44317.6|44297.6|44317.6|44297.6|44327.5|44307.5|44297.6|44277.6|244
1619449500000|2021-04-26 15:05:00|44320.1|44300.1|44302.6|44282.6|44322.6|44302.6|44300.1|44280.1|108
1619449800000|2021-04-26 15:10:00|44297.6|44277.6|44292.6|44272.6|44302.6|44282.6|44287.6|44267.6|91
1619450100000|2021-04-26 15:15:00|44297.6|44277.6|44275.1|44255.1|44307.6|44287.6|44272.6|44252.6|887
1619450400000|2021-04-26 15:20:00|44277.6|44257.6|44277.6|44257.6|44302.5|44282.5|44267.6|44247.6|229
1619450700000|2021-04-26 15:25:00|44280.1|44260.1|44277.6|44257.6|44282.6|44262.6|44257.6|44237.6|185
1619451000000|2021-04-26 15:30:00|44275.1|44255.1|44277.6|44257.6|44280.1|44260.1|44257.6|44237.6|215
1619451300000|2021-04-26 15:35:00|44275.1|44255.1|44272.6|44252.6|44292.6|44272.6|44262.6|44242.6|174
1619451600000|2021-04-26 15:40:00|44277.6|44257.6|44322.6|44302.6|44327.6|44307.6|44277.6|44257.6|908
1619451900000|2021-04-26 15:45:00|44327.6|44307.6|44332.6|44312.6|44342.6|44322.6|44327.6|44307.6|259
1619452200000|2021-04-26 15:50:00|44330.1|44310.1|44327.6|44307.6|44332.6|44312.6|44305.1|44285.1|155
1619452500000|2021-04-26 15:55:00|44330|44310|44337.6|44317.6|44347.6|44327.6|44327.6|44307.6|130
1619452800000|2021-04-26 16:00:00|44332.6|44312.6|44337.6|44317.6|44352.6|44332.6|44327.6|44307.6|278
1619453100000|2021-04-26 16:05:00|44340.1|44320.1|44342.6|44322.6|44350.1|44330.1|44337.6|44317.6|100
1619453400000|2021-04-26 16:10:00|44337.6|44317.6|44342.6|44322.6|44352.6|44332.6|44337.6|44317.6|187
1619453700000|2021-04-26 16:15:00|44340.1|44320.1|44352.6|44332.6|44352.6|44332.6|44332.6|44312.6|113
1619454000000|2021-04-26 16:20:00|44347.6|44327.6|44382.6|44362.6|44382.6|44362.6|44347.6|44327.6|1551
1619454300000|2021-04-26 16:25:00|44385.1|44365.1|44422.6|44402.6|44422.6|44402.6|44382.6|44362.6|906
1619454600000|2021-04-26 16:30:00|44425|44405|44415.1|44395.1|44425.1|44405.1|44415.1|44395.1|236
1619454900000|2021-04-26 16:35:00|44417.6|44397.6|44417.6|44397.6|44442.6|44422.6|44415.1|44395.1|588
1619455200000|2021-04-26 16:40:00|44415.1|44395.1|44417.6|44397.6|44427.6|44407.6|44397.6|44377.6|183
1619455500000|2021-04-26 16:45:00|44422.5|44402.5|44427.5|44407.5|44427.5|44407.5|44407.6|44387.6|178
1619455800000|2021-04-26 16:50:00|44425|44405|44450|44430|44457.5|44437.5|44412.6|44392.6|238
1619456100000|2021-04-26 16:55:00|44452.5|44432.5|44457.6|44437.6|44465.1|44445.1|44430.2|44410.2|1060
1619456400000|2021-04-26 17:00:00|44460.1|44440.1|44452.6|44432.6|44460.1|44440.1|44432.6|44412.6|477
1619456700000|2021-04-26 17:05:00|44455.1|44435.1|44442.6|44422.6|44467.6|44447.6|44442.6|44422.6|151
1619457000000|2021-04-26 17:10:00|44445.1|44425.1|44445.1|44425.1|44452.6|44432.6|44442.6|44422.6|114
1619457300000|2021-04-26 17:15:00|44447.6|44427.6|44417.6|44397.6|44452.6|44432.6|44417.6|44397.6|690
1619457600000|2021-04-26 17:20:00|44417.7|44397.7|44417.7|44397.7|44425.1|44405.1|44407.7|44387.7|299
1619457900000|2021-04-26 17:25:00|44422.7|44402.7|44422.7|44402.7|44427.7|44407.7|44417.7|44397.7|39
1619458200000|2021-04-26 17:30:00|44420.1|44400.1|44430.2|44410.2|44442.7|44422.7|44417.7|44397.7|124
1619458500000|2021-04-26 17:35:00|44430.1|44410.1|44410.2|44390.2|44432.7|44412.7|44410.2|44390.2|75
1619458800000|2021-04-26 17:40:00|44410.1|44390.1|44437.7|44417.7|44442.6|44422.6|44407.7|44387.7|47
1619459100000|2021-04-26 17:45:00|44440.1|44420.1|44442.7|44422.7|44447.7|44427.7|44437.7|44417.7|40
1619459400000|2021-04-26 17:50:00|44447.7|44427.7|44447.7|44427.7|44452.7|44432.7|44445.2|44425.2|73
1619459700000|2021-04-26 17:55:00|44440.2|44420.2|44440.1|44420.1|44440.2|44420.2|44420.2|44400.2|74
1619460000000|2021-04-26 18:00:00|44437.7|44417.7|44442.7|44422.7|44447.7|44427.7|44435.2|44415.2|56
1619460300000|2021-04-26 18:05:00|44447.6|44427.6|44442.7|44422.7|44447.6|44427.6|44442.7|44422.7|29
1619460600000|2021-04-26 18:10:00|44445.1|44425.1|44432.7|44412.7|44447.6|44427.6|44430.2|44410.2|104
1619460900000|2021-04-26 18:15:00|44435.1|44415.1|44437.7|44417.7|44437.7|44417.7|44435.1|44415.1|22
1619461200000|2021-04-26 18:20:00|44432.7|44412.7|44422.7|44402.7|44432.7|44412.7|44422.7|44402.7|19
1619461500000|2021-04-26 18:25:00|44420.2|44400.2|44422.7|44402.7|44427.6|44407.6|44420.2|44400.2|148
1619461800000|2021-04-26 18:30:00|44425.1|44405.1|44417.7|44397.7|44427.6|44407.6|44417.7|44397.7|167
1619462100000|2021-04-26 18:35:00|44415.2|44395.2|44422.6|44402.6|44422.6|44402.6|44412.6|44392.6|85
1619462400000|2021-04-26 18:40:00|44420.1|44400.1|44415.2|44395.2|44420.1|44400.1|44412.7|44392.7|72
1619462700000|2021-04-26 18:45:00|44415.1|44395.1|44412.7|44392.7|44415.1|44395.1|44407.7|44387.7|26
1619463000000|2021-04-26 18:50:00|44415.1|44395.1|44415.2|44395.2|44420.2|44400.2|44412.7|44392.7|17
1619463300000|2021-04-26 18:55:00|44417.7|44397.7|44422.6|44402.6|44427.6|44407.6|44417.7|44397.7|154
1619463600000|2021-04-26 19:00:00|44420.2|44400.2|44415.2|44395.2|44422.7|44402.7|44415.2|44395.2|138
1619463900000|2021-04-26 19:05:00|44417.7|44397.7|44425.1|44405.1|44425.1|44405.1|44417.7|44397.7|6
1619464200000|2021-04-26 19:10:00|44427.6|44407.6|44437.7|44417.7|44437.7|44417.7|44427.6|44407.6|20
1619464500000|2021-04-26 19:15:00|44440.1|44420.1|44442.7|44422.7|44445.2|44425.2|44437.7|44417.7|11
1619464800000|2021-04-26 19:20:00|44442.6|44422.6|44442.7|44422.7|44445.2|44425.2|44437.7|44417.7|60
1619465100000|2021-04-26 19:25:00|44440.1|44420.1|44397.7|44377.7|44447.7|44427.7|44392.6|44372.6|267
1619465400000|2021-04-26 19:30:00|44395.1|44375.1|44420.2|44400.2|44422.7|44402.7|44380.2|44360.2|117
1619465700000|2021-04-26 19:35:00|44422.7|44402.7|44447.7|44427.7|44450.1|44430.1|44420.2|44400.2|75
1619466000000|2021-04-26 19:40:00|44450.1|44430.1|44457.6|44437.6|44460.1|44440.1|44445.2|44425.2|88
1619466300000|2021-04-26 19:45:00|44455.1|44435.1|44457.6|44437.6|44457.7|44437.7|44447.7|44427.7|171
1619466600000|2021-04-26 19:50:00|44457.7|44437.7|44470.2|44450.2|44485.2|44465.2|44452.7|44432.7|304
1619466900000|2021-04-26 19:55:00|44472.7|44452.7|44472.7|44452.7|44477.7|44457.7|44460.2|44440.2|56
1619467200000|2021-04-26 20:00:00|44472.6|44452.6|44477.7|44457.7|44485.2|44465.2|44467.7|44447.7|20
1619467500000|2021-04-26 20:05:00|44477.6|44457.6|44490.1|44470.1|44490.1|44470.1|44470.2|44450.2|56
1619467800000|2021-04-26 20:10:00|44492.6|44472.6|44492.6|44472.6|44492.6|44472.6|44487.6|44467.6|38
1619468100000|2021-04-26 20:15:00|44492.7|44472.7|44492.7|44472.7|44500.2|44480.2|44492.7|44472.7|22
1619468400000|2021-04-26 20:20:00|44495.1|44475.1|44487.6|44467.6|44497.6|44477.6|44485.1|44465.1|6
1619468700000|2021-04-26 20:25:00|44485.1|44465.1|44482.7|44462.7|44487.6|44467.6|44477.7|44457.7|18
1619469000000|2021-04-26 20:30:00|44485.1|44465.1|44497.7|44477.7|44502.6|44482.6|44482.7|44462.7|34
1619469300000|2021-04-26 20:35:00|44500.1|44480.1|44515.1|44495.1|44515.2|44495.2|44500.1|44480.1|32
1619469600000|2021-04-26 20:40:00|44515.2|44495.2|44532.6|44512.6|44535.1|44515.1|44515.2|44495.2|34
1619469900000|2021-04-26 20:45:00|44530.2|44510.2|44545.1|44525.1|44547.7|44527.7|44527.7|44507.7|13
1619470200000|2021-04-26 20:50:00|44547.6|44527.6|44565.1|44545.1|44565.1|44545.1|44547.6|44527.6|24
1619470500000|2021-04-26 20:55:00|44562.7|44542.7|44522.7|44502.7|44570.1|44550.1|44520.2|44500.2|44
1619474400000|2021-04-26 22:00:00|44475.3|44455.3|44467.6|44447.6|44497.6|44477.6|44435.8|44415.8|85
1619474700000|2021-04-26 22:05:00|44467.7|44447.7|44490.1|44470.1|44492.6|44472.6|44467.7|44447.7|40
1619475000000|2021-04-26 22:10:00|44487.7|44467.7|44497.6|44477.6|44497.6|44477.6|44487.7|44467.7|25
1619475300000|2021-04-26 22:15:00|44495.1|44475.1|44497.6|44477.6|44497.6|44477.6|44492.6|44472.6|13
1619475600000|2021-04-26 22:20:00|44492.6|44472.6|44505|44485|44505|44485|44487.6|44467.6|13
1619475900000|2021-04-26 22:25:00|44502.6|44482.6|44505.2|44485.2|44505.2|44485.2|44500.2|44480.2|11
1619476200000|2021-04-26 22:30:00|44500.2|44480.2|44502.7|44482.7|44505.2|44485.2|44492.7|44472.7|16
1619476500000|2021-04-26 22:35:00|44505.2|44485.2|44507.7|44487.7|44515.2|44495.2|44505.2|44485.2|13
1619476800000|2021-04-26 22:40:00|44512.7|44492.7|44512.7|44492.7|44512.7|44492.7|44512.7|44492.7|5
1619477100000|2021-04-26 22:45:00|44515.2|44495.2|44522.7|44502.7|44530.2|44510.2|44515.2|44495.2|18
1619477400000|2021-04-26 22:50:00|44525.2|44505.2|44510.2|44490.2|44525.2|44505.2|44495.2|44475.2|34
1619477700000|2021-04-26 22:55:00|44512.7|44492.7|44500.2|44480.2|44515.2|44495.2|44500.2|44480.2|7
1619478000000|2021-04-26 23:00:00|44502.7|44482.7|44512.7|44492.7|44512.7|44492.7|44502.7|44482.7|15
1619478300000|2021-04-26 23:05:00|44510.2|44490.2|44515.2|44495.2|44517.7|44497.7|44510.2|44490.2|10
1619478600000|2021-04-26 23:10:00|44517.7|44497.7|44510.2|44490.2|44520.1|44500.1|44510.2|44490.2|7
1619478900000|2021-04-26 23:15:00|44512.6|44492.6|44507.7|44487.7|44512.7|44492.7|44507.7|44487.7|11
1619479200000|2021-04-26 23:20:00|44510.2|44490.2|44502.7|44482.7|44515.2|44495.2|44502.6|44482.6|16
1619479500000|2021-04-26 23:25:00|44505.1|44485.1|44492.6|44472.6|44505.2|44485.2|44485.2|44465.2|15
1619479800000|2021-04-26 23:30:00|44492.7|44472.7|44492.7|44472.7|44495.2|44475.2|44490.2|44470.2|7
1619480100000|2021-04-26 23:35:00|44495.2|44475.2|44510.2|44490.2|44512.7|44492.7|44490.2|44470.2|5
1619480400000|2021-04-26 23:40:00|44515.1|44495.1|44515.2|44495.2|44520.2|44500.2|44512.7|44492.7|7
1619480700000|2021-04-26 23:45:00|44515.1|44495.1|44517.6|44497.6|44520.2|44500.2|44510.2|44490.2|7
1619481000000|2021-04-26 23:50:00|44520.1|44500.1|44525.2|44505.2|44525.2|44505.2|44517.6|44497.6|13
1619481300000|2021-04-26 23:55:00|44537.6|44517.6|44540.2|44520.2|44547.7|44527.7|44537.6|44517.6|31
1619481600000|2021-04-27 00:00:00|44542.6|44522.6|44600.1|44580.1|44605.1|44585.1|44522.6|44502.6|124
1619481900000|2021-04-27 00:05:00|44600.2|44580.2|44630.2|44610.2|44630.2|44610.2|44597.6|44577.6|27
1619482200000|2021-04-27 00:10:00|44627.7|44607.7|44672.7|44652.7|44705.2|44685.2|44627.6|44607.6|117
1619482500000|2021-04-27 00:15:00|44675.2|44655.2|44662.7|44642.7|44700.2|44680.2|44650.3|44630.3|53
1619482800000|2021-04-27 00:20:00|44665.1|44645.1|44650.2|44630.2|44667.7|44647.7|44642.8|44622.8|45
1619483100000|2021-04-27 00:25:00|44647.7|44627.7|44657.7|44637.7|44657.7|44637.7|44632.7|44612.7|35
1619483400000|2021-04-27 00:30:00|44655.3|44635.3|44637.8|44617.8|44655.3|44635.3|44627.7|44607.7|36
1619483700000|2021-04-27 00:35:00|44640.2|44620.2|44642.7|44622.7|44645.2|44625.2|44620.3|44600.3|26
1619484000000|2021-04-27 00:40:00|44645.2|44625.2|44617.7|44597.7|44645.2|44625.2|44615.2|44595.2|40
1619484300000|2021-04-27 00:45:00|44615.2|44595.2|44625.2|44605.2|44642.7|44622.7|44612.7|44592.7|33
1619484600000|2021-04-27 00:50:00|44622.7|44602.7|44597.7|44577.7|44622.7|44602.7|44592.7|44572.7|42
1619484900000|2021-04-27 00:55:00|44592.7|44572.7|44562.7|44542.7|44592.7|44572.7|44562.7|44542.7|80
1619485200000|2021-04-27 01:00:00|44567.7|44547.7|44600.1|44580.1|44632.6|44612.6|44540.2|44520.2|389
1619485500000|2021-04-27 01:05:00|44602.7|44582.7|44527.7|44507.7|44615.3|44595.3|44527.7|44507.7|122
1619485800000|2021-04-27 01:10:00|44530.2|44510.2|44540.3|44520.3|44552.7|44532.7|44477.8|44457.8|137
1619486100000|2021-04-27 01:15:00|44537.8|44517.8|44555.2|44535.2|44557.7|44537.7|44497.7|44477.7|57
1619486400000|2021-04-27 01:20:00|44557.6|44537.6|44557.8|44537.8|44615.2|44595.2|44545.2|44525.2|132
1619486700000|2021-04-27 01:25:00|44560.3|44540.3|44612.7|44592.7|44620.2|44600.2|44560.3|44540.3|81
1619487000000|2021-04-27 01:30:00|44612.6|44592.6|44822.7|44802.7|44827.7|44807.7|44597.6|44577.6|406
1619487300000|2021-04-27 01:35:00|44820.2|44800.2|44765.2|44745.2|44822.7|44802.7|44752.7|44732.7|247
1619487600000|2021-04-27 01:40:00|44767.6|44747.6|44770.2|44750.2|44837.7|44817.7|44760.1|44740.1|121
1619487900000|2021-04-27 01:45:00|44767.7|44747.7|44847.6|44827.6|44850.1|44830.1|44752.7|44732.7|150
1619488200000|2021-04-27 01:50:00|44847.7|44827.7|44857.7|44837.7|44875.2|44855.2|44817.7|44797.7|264
1619488500000|2021-04-27 01:55:00|44860.1|44840.1|44865.2|44845.2|44912.6|44892.6|44832.6|44812.6|342
1619488800000|2021-04-27 02:00:00|44862.7|44842.7|44875.1|44855.1|44875.1|44855.1|44812.8|44792.8|122
1619489100000|2021-04-27 02:05:00|44875.2|44855.2|44822.7|44802.7|44885.2|44865.2|44822.7|44802.7|95
1619489400000|2021-04-27 02:10:00|44820.2|44800.2|44900.2|44880.2|44935.1|44915.1|44812.6|44792.6|210
1619489700000|2021-04-27 02:15:00|44902.7|44882.7|44887.7|44867.7|44915.2|44895.2|44877.7|44857.7|47
1619490000000|2021-04-27 02:20:00|44885.2|44865.2|44860.2|44840.2|44885.2|44865.2|44852.7|44832.7|136
1619490300000|2021-04-27 02:25:00|44857.7|44837.7|44830.3|44810.3|44887.6|44867.6|44830.3|44810.3|82
1619490600000|2021-04-27 02:30:00|44825.2|44805.2|44882.6|44862.6|44885.1|44865.1|44822.7|44802.7|169
1619490900000|2021-04-27 02:35:00|44880.2|44860.2|44872.7|44852.7|44880.2|44860.2|44832.6|44812.6|98
1619491200000|2021-04-27 02:40:00|44875.2|44855.2|44900.2|44880.2|44915.1|44895.1|44875.2|44855.2|82
1619491500000|2021-04-27 02:45:00|44897.7|44877.7|44857.7|44837.7|44915.1|44895.1|44850.3|44830.3|76
1619491800000|2021-04-27 02:50:00|44855.2|44835.2|44780.2|44760.2|44860.2|44840.2|44770.2|44750.2|172
1619492100000|2021-04-27 02:55:00|44777.8|44757.8|44792.7|44772.7|44825.1|44805.1|44775.2|44755.2|130
1619492400000|2021-04-27 03:00:00|44790.2|44770.2|44742.7|44722.7|44790.2|44770.2|44665.3|44645.3|219
1619492700000|2021-04-27 03:05:00|44745.2|44725.2|44777.8|44757.8|44782.8|44762.8|44717.7|44697.7|81
1619493000000|2021-04-27 03:10:00|44780.3|44760.3|44765.2|44745.2|44790.3|44770.3|44742.7|44722.7|201
1619493300000|2021-04-27 03:15:00|44767.7|44747.7|44692.7|44672.7|44780.2|44760.2|44692.7|44672.7|68
1619493600000|2021-04-27 03:20:00|44690.2|44670.2|44680.2|44660.2|44715.2|44695.2|44630.2|44610.2|281
1619493900000|2021-04-27 03:25:00|44680.3|44660.3|44682.7|44662.7|44712.7|44692.7|44672.8|44652.8|109
1619494200000|2021-04-27 03:30:00|44677.8|44657.8|44695.2|44675.2|44707.7|44687.7|44677.8|44657.8|72
1619494500000|2021-04-27 03:35:00|44692.7|44672.7|44707.7|44687.7|44712.7|44692.7|44687.8|44667.8|27
1619494800000|2021-04-27 03:40:00|44712.7|44692.7|44700.3|44680.3|44717.7|44697.7|44690.3|44670.3|20
1619495100000|2021-04-27 03:45:00|44702.7|44682.7|44685.2|44665.2|44707.8|44687.8|44682.7|44662.7|22
1619495400000|2021-04-27 03:50:00|44687.7|44667.7|44680.3|44660.3|44705.2|44685.2|44680.3|44660.3|27
1619495700000|2021-04-27 03:55:00|44682.7|44662.7|44697.7|44677.7|44697.7|44677.7|44675.3|44655.3|16
1619496000000|2021-04-27 04:00:00|44692.7|44672.7|44680.3|44660.3|44692.7|44672.7|44677.8|44657.8|18
1619496300000|2021-04-27 04:05:00|44677.8|44657.8|44677.8|44657.8|44682.8|44662.8|44672.8|44652.8|28
1619496600000|2021-04-27 04:10:00|44680.3|44660.3|44640.3|44620.3|44680.3|44660.3|44637.8|44617.8|52
1619496900000|2021-04-27 04:15:00|44637.8|44617.8|44702.7|44682.7|44710.2|44690.2|44635.2|44615.2|70
1619497200000|2021-04-27 04:20:00|44697.7|44677.7|44692.7|44672.7|44697.7|44677.7|44680.3|44660.3|44
1619497500000|2021-04-27 04:25:00|44690.3|44670.3|44722.8|44702.8|44722.8|44702.8|44690.2|44670.2|17
1619497800000|2021-04-27 04:30:00|44725.3|44705.3|44737.7|44717.7|44740.2|44720.2|44725.3|44705.3|36
1619498100000|2021-04-27 04:35:00|44742.7|44722.7|44725.3|44705.3|44747.7|44727.7|44722.8|44702.8|39
1619498400000|2021-04-27 04:40:00|44722.8|44702.8|44720.3|44700.3|44727.8|44707.8|44717.8|44697.8|11
1619498700000|2021-04-27 04:45:00|44722.8|44702.8|44730.3|44710.3|44735.3|44715.3|44722.8|44702.8|17
1619499000000|2021-04-27 04:50:00|44732.8|44712.8|44735.3|44715.3|44735.3|44715.3|44720.3|44700.3|24
1619499300000|2021-04-27 04:55:00|44735.2|44715.2|44742.8|44722.8|44752.8|44732.8|44735.2|44715.2|26
1619499600000|2021-04-27 05:00:00|44745.3|44725.3|44747.8|44727.8|44747.8|44727.8|44707.8|44687.8|28
1619499900000|2021-04-27 05:05:00|44745.3|44725.3|44730.3|44710.3|44747.8|44727.8|44727.8|44707.8|16
1619500200000|2021-04-27 05:10:00|44727.8|44707.8|44712.8|44692.8|44727.8|44707.8|44710.3|44690.3|11
1619500500000|2021-04-27 05:15:00|44710.3|44690.3|44742.8|44722.8|44745.3|44725.3|44702.8|44682.8|33
1619500800000|2021-04-27 05:20:00|44740.3|44720.3|44752.8|44732.8|44762.9|44742.9|44740.3|44720.3|61
1619501100000|2021-04-27 05:25:00|44755.2|44735.2|44725.3|44705.3|44760.3|44740.3|44725.3|44705.3|37
1619501400000|2021-04-27 05:30:00|44722.8|44702.8|44817.8|44797.8|44827.7|44807.7|44690.3|44670.3|170
1619501700000|2021-04-27 05:35:00|44815.3|44795.3|44950.2|44930.2|44950.2|44930.2|44802.8|44782.8|310
1619502000000|2021-04-27 05:40:00|44947.7|44927.7|45000.2|44980.2|45002.8|44982.8|44927.8|44907.8|236
1619502300000|2021-04-27 05:45:00|44997.7|44977.7|44980.2|44960.2|45017.7|44997.7|44952.8|44932.8|239
1619502600000|2021-04-27 05:50:00|44980.3|44960.3|45110.2|45090.2|45120.2|45100.2|44980.2|44960.2|487
1619502900000|2021-04-27 05:55:00|45107.7|45087.7|45147.6|45127.6|45147.6|45127.6|45080.4|45060.4|332
1619503200000|2021-04-27 06:00:00|45145.2|45125.2|45147.6|45127.6|45202.7|45182.7|45135.1|45115.1|543
1619503500000|2021-04-27 06:05:00|45145.2|45125.2|45202.7|45182.7|45207.7|45187.7|45130.2|45110.2|384
1619503800000|2021-04-27 06:10:00|45205.2|45185.2|45092.7|45072.7|45215.2|45195.2|45045.2|45025.2|414
1619504100000|2021-04-27 06:15:00|45090.2|45070.2|45150.2|45130.2|45150.2|45130.2|45070.3|45050.3|354
1619504400000|2021-04-27 06:20:00|45152.7|45132.7|45175.2|45155.2|45182.7|45162.7|45092.7|45072.7|300
1619504700000|2021-04-27 06:25:00|45177.7|45157.7|45127.7|45107.7|45212.7|45192.7|45125.2|45105.2|264
1619505000000|2021-04-27 06:30:00|45130.2|45110.2|45225.2|45205.2|45227.7|45207.7|45117.7|45097.7|330
1619505300000|2021-04-27 06:35:00|45222.7|45202.7|45250.2|45230.2|45252.7|45232.7|45205.2|45185.2|294
1619505600000|2021-04-27 06:40:00|45247.7|45227.7|45122.8|45102.8|45252.7|45232.7|45112.7|45092.7|239
1619505900000|2021-04-27 06:45:00|45122.7|45102.7|45137.8|45117.8|45165.2|45145.2|45107.7|45087.7|164
1619506200000|2021-04-27 06:50:00|45140.2|45120.2|45095.3|45075.3|45150.2|45130.2|45092.8|45072.8|103
1619506500000|2021-04-27 06:55:00|45092.8|45072.8|45052.7|45032.7|45092.8|45072.8|45040.2|45020.2|381
1619506800000|2021-04-27 07:00:00|45050.3|45030.3|45102.8|45082.8|45105.2|45085.2|45005.3|44985.3|266
1619507100000|2021-04-27 07:05:00|45102.7|45082.7|45022.8|45002.8|45102.7|45082.7|45017.8|44997.8|187
1619507400000|2021-04-27 07:10:00|45020.3|45000.3|45050.3|45030.3|45077.8|45057.8|45020.3|45000.3|247
1619507700000|2021-04-27 07:15:00|45047.8|45027.8|45110.3|45090.3|45122.7|45102.7|45047.8|45027.8|189
1619508000000|2021-04-27 07:20:00|45110.2|45090.2|45112.7|45092.7|45130.2|45110.2|45095.3|45075.3|95
1619508300000|2021-04-27 07:25:00|45115.2|45095.2|45092.8|45072.8|45117.7|45097.7|45082.7|45062.7|83
1619508600000|2021-04-27 07:30:00|45092.7|45072.7|45122.7|45102.7|45125.3|45105.3|45077.8|45057.8|96
1619508900000|2021-04-27 07:35:00|45122.8|45102.8|45060.3|45040.3|45127.7|45107.7|45057.9|45037.9|226
1619509200000|2021-04-27 07:40:00|45062.8|45042.8|45030.3|45010.3|45072.8|45052.8|45030.3|45010.3|105
1619509500000|2021-04-27 07:45:00|45032.8|45012.8|45030.3|45010.3|45062.8|45042.8|45030.3|45010.3|87
1619509800000|2021-04-27 07:50:00|45032.8|45012.8|45047.8|45027.8|45050.3|45030.3|45010.3|44990.3|96
1619510100000|2021-04-27 07:55:00|45045.3|45025.3|45052.8|45032.8|45052.8|45032.8|45042.8|45022.8|59
1619510400000|2021-04-27 08:00:00|45050.3|45030.3|45060.4|45040.4|45070.3|45050.3|45045.3|45025.3|48
1619510700000|2021-04-27 08:05:00|45057.9|45037.9|45047.8|45027.8|45077.8|45057.8|45045.3|45025.3|96
1619511000000|2021-04-27 08:10:00|45045.3|45025.3|44997.8|44977.8|45057.8|45037.8|44997.8|44977.8|358
1619511300000|2021-04-27 08:15:00|45002.8|44982.8|44955.3|44935.3|45022.7|45002.7|44947.8|44927.8|186
1619511600000|2021-04-27 08:20:00|44952.8|44932.8|45022.8|45002.8|45030.3|45010.3|44947.8|44927.8|111
1619511900000|2021-04-27 08:25:00|45027.8|45007.8|45047.8|45027.8|45072.7|45052.7|45007.8|44987.8|290
1619512200000|2021-04-27 08:30:00|45047.7|45027.7|45067.7|45047.7|45072.7|45052.7|45035.1|45015.1|59
1619512500000|2021-04-27 08:35:00|45070.1|45050.1|45057.7|45037.7|45087.7|45067.7|45052.7|45032.7|79
1619512800000|2021-04-27 08:40:00|45055.2|45035.2|45060.2|45040.2|45072.7|45052.7|45032.7|45012.7|53
1619513100000|2021-04-27 08:45:00|45057.7|45037.7|45062.7|45042.7|45080.2|45060.2|45052.7|45032.7|62
1619513400000|2021-04-27 08:50:00|45065.2|45045.2|45077.7|45057.7|45087.7|45067.7|45065.2|45045.2|51
1619513700000|2021-04-27 08:55:00|45080.2|45060.2|45047.7|45027.7|45082.7|45062.7|45042.7|45022.7|114
1619514000000|2021-04-27 09:00:00|45045.2|45025.2|45047.7|45027.7|45052.6|45032.6|45035.2|45015.2|83
1619514300000|2021-04-27 09:05:00|45050.2|45030.2|45052.7|45032.7|45062.7|45042.7|45042.7|45022.7|251
1619514600000|2021-04-27 09:10:00|45055.2|45035.2|45022.7|45002.7|45065.2|45045.2|45022.7|45002.7|72
1619514900000|2021-04-27 09:15:00|45020.2|45000.2|45042.7|45022.7|45042.7|45022.7|45020.2|45000.2|49
1619515200000|2021-04-27 09:20:00|45040.2|45020.2|45025.3|45005.3|45042.7|45022.7|45015.2|44995.2|89
1619515500000|2021-04-27 09:25:00|45025.2|45005.2|45040.2|45020.2|45045.2|45025.2|45017.8|44997.8|90
1619515800000|2021-04-27 09:30:00|45042.7|45022.7|45062.7|45042.7|45065.3|45045.3|45042.7|45022.7|77
1619516100000|2021-04-27 09:35:00|45065.2|45045.2|45052.7|45032.7|45067.7|45047.7|45052.7|45032.7|39
1619516400000|2021-04-27 09:40:00|45050.2|45030.2|45077.7|45057.7|45080.2|45060.2|45050.1|45030.1|105
1619516700000|2021-04-27 09:45:00|45077.6|45057.6|45065.2|45045.2|45077.6|45057.6|45052.7|45032.7|69
1619517000000|2021-04-27 09:50:00|45062.8|45042.8|45012.7|44992.7|45067.7|45047.7|44987.7|44967.7|204
1619517300000|2021-04-27 09:55:00|45007.7|44987.7|44980.2|44960.2|45022.7|45002.7|44977.7|44957.7|120
1619517600000|2021-04-27 10:00:00|44977.7|44957.7|44975.2|44955.2|44992.7|44972.7|44962.7|44942.7|314
1619517900000|2021-04-27 10:05:00|44975.1|44955.1|44945.1|44925.1|44980.2|44960.2|44930.2|44910.2|257
1619518200000|2021-04-27 10:10:00|44945.2|44925.2|45032.7|45012.7|45042.7|45022.7|44932.7|44912.7|268
1619518500000|2021-04-27 10:15:00|45037.7|45017.7|45030.2|45010.2|45050.1|45030.1|45025.2|45005.2|297
1619518800000|2021-04-27 10:20:00|45032.7|45012.7|45042.7|45022.7|45055.2|45035.2|45032.7|45012.7|134
1619519100000|2021-04-27 10:25:00|45047.6|45027.6|45052.6|45032.6|45055.2|45035.2|45035.1|45015.1|54
1619519400000|2021-04-27 10:30:00|45050.1|45030.1|45065.2|45045.2|45070.1|45050.1|45030.2|45010.2|277
1619519700000|2021-04-27 10:35:00|45065.1|45045.1|45035.1|45015.1|45070.1|45050.1|45027.7|45007.7|68
1619520000000|2021-04-27 10:40:00|45032.6|45012.6|45035.2|45015.2|45042.6|45022.6|45017.7|44997.7|181
1619520300000|2021-04-27 10:45:00|45037.7|45017.7|45030.2|45010.2|45045.1|45025.1|45022.7|45002.7|41
1619520600000|2021-04-27 10:50:00|45032.7|45012.7|45007.7|44987.7|45042.7|45022.7|45002.9|44982.9|174
1619520900000|2021-04-27 10:55:00|45012.7|44992.7|45002.8|44982.8|45030.2|45010.2|44997.7|44977.7|160
1619521200000|2021-04-27 11:00:00|45005.2|44985.2|45012.7|44992.7|45035.2|45015.2|45000.3|44980.3|53
1619521500000|2021-04-27 11:05:00|45010.2|44990.2|45035.2|45015.2|45055.2|45035.2|45010.2|44990.2|252
1619521800000|2021-04-27 11:10:00|45032.8|45012.8|45052.7|45032.7|45057.7|45037.7|45027.7|45007.7|167
1619522100000|2021-04-27 11:15:00|45057.7|45037.7|45042.7|45022.7|45062.7|45042.7|45042.7|45022.7|216
1619522400000|2021-04-27 11:20:00|45040.3|45020.3|45007.7|44987.7|45040.3|45020.3|45000.1|44980.1|57
1619522700000|2021-04-27 11:25:00|45010.2|44990.2|44957.6|44937.6|45017.6|44997.6|44957.6|44937.6|295
1619523000000|2021-04-27 11:30:00|44960.1|44940.1|44962.6|44942.6|44985.1|44965.1|44955.1|44935.1|217
1619523300000|2021-04-27 11:35:00|44967.6|44947.6|44970.1|44950.1|44987.6|44967.6|44962.6|44942.6|332
1619523600000|2021-04-27 11:40:00|44967.6|44947.6|44962.7|44942.7|44987.6|44967.6|44962.7|44942.7|292
1619523900000|2021-04-27 11:45:00|44960.3|44940.3|44977.7|44957.7|44977.7|44957.7|44960.2|44940.2|239
1619524200000|2021-04-27 11:50:00|44980.2|44960.2|44987.7|44967.7|44990.2|44970.2|44972.7|44952.7|67
1619524500000|2021-04-27 11:55:00|44985.2|44965.2|44950.2|44930.2|44985.2|44965.2|44937.8|44917.8|228
1619524800000|2021-04-27 12:00:00|44952.7|44932.7|44882.7|44862.7|44952.7|44932.7|44872.7|44852.7|487
1619525100000|2021-04-27 12:05:00|44875.3|44855.3|44740.3|44720.3|44880.3|44860.3|44705.3|44685.3|501
1619525400000|2021-04-27 12:10:00|44742.8|44722.8|44740.3|44720.3|44760.4|44740.4|44682.8|44662.8|687
1619525700000|2021-04-27 12:15:00|44742.8|44722.8|44715.4|44695.4|44760.3|44740.3|44712.9|44692.9|316
1619526000000|2021-04-27 12:20:00|44720.3|44700.3|44675.3|44655.3|44735.2|44715.2|44607.7|44587.7|726
1619526300000|2021-04-27 12:25:00|44680.3|44660.3|44707.8|44687.8|44737.8|44717.8|44660.3|44640.3|721
1619526600000|2021-04-27 12:30:00|44705.3|44685.3|44737.7|44717.7|44742.7|44722.7|44682.7|44662.7|445
1619526900000|2021-04-27 12:35:00|44742.7|44722.7|44817.7|44797.7|44817.7|44797.7|44740.2|44720.2|417
1619527200000|2021-04-27 12:40:00|44815.2|44795.2|44810.3|44790.3|44850.3|44830.3|44795.3|44775.3|354
1619527500000|2021-04-27 12:45:00|44812.7|44792.7|44857.8|44837.8|44860.3|44840.3|44812.7|44792.7|186
1619527800000|2021-04-27 12:50:00|44855.3|44835.3|44852.8|44832.8|44907.8|44887.8|44845.3|44825.3|232
1619528100000|2021-04-27 12:55:00|44857.8|44837.8|44817.7|44797.7|44862.7|44842.7|44812.7|44792.7|330
1619528400000|2021-04-27 13:00:00|44820.1|44800.1|44685.3|44665.3|44832.6|44812.6|44677.8|44657.8|547
1619528700000|2021-04-27 13:05:00|44685.2|44665.2|44830.2|44810.2|44835.2|44815.2|44675.2|44655.2|499
1619529000000|2021-04-27 13:10:00|44825.2|44805.2|44765.3|44745.3|44837.8|44817.8|44755.4|44735.4|245
1619529300000|2021-04-27 13:15:00|44767.8|44747.8|44805.2|44785.2|44847.7|44827.7|44747.7|44727.7|251
1619529600000|2021-04-27 13:20:00|44807.7|44787.7|44810.3|44790.3|44852.6|44832.6|44802.7|44782.7|158
1619529900000|2021-04-27 13:25:00|44812.7|44792.7|44762.7|44742.7|44825.3|44805.3|44757.7|44737.7|359
1619530200000|2021-04-27 13:30:00|44765.1|44745.1|44712.8|44692.8|44795.3|44775.3|44702.9|44682.9|312
1619530500000|2021-04-27 13:35:00|44715.3|44695.3|44592.9|44572.9|44720.3|44700.3|44562.8|44542.8|678
1619530800000|2021-04-27 13:40:00|44592.8|44572.8|44630.3|44610.3|44650.4|44630.4|44570.3|44550.3|392
1619531100000|2021-04-27 13:45:00|44625.4|44605.4|44750.3|44730.3|44752.8|44732.8|44580.4|44560.4|859
1619531400000|2021-04-27 13:50:00|44747.8|44727.8|44845.3|44825.3|44850.3|44830.3|44742.8|44722.8|388
1619531700000|2021-04-27 13:55:00|44842.8|44822.8|44805.2|44785.2|44850.3|44830.3|44785.2|44765.2|469
1619532000000|2021-04-27 14:00:00|44810.1|44790.1|44810.1|44790.1|44837.8|44817.8|44765.2|44745.2|468
1619532300000|2021-04-27 14:05:00|44812.6|44792.6|44805.1|44785.1|44825.3|44805.3|44777.8|44757.8|283
1619532600000|2021-04-27 14:10:00|44810.1|44790.1|44815.3|44795.3|44832.7|44812.7|44775.2|44755.2|206
1619532900000|2021-04-27 14:15:00|44812.8|44792.8|44720.3|44700.3|44825.3|44805.3|44715.3|44695.3|422
1619533200000|2021-04-27 14:20:00|44717.8|44697.8|44737.8|44717.8|44755.3|44735.3|44692.8|44672.8|233
1619533500000|2021-04-27 14:25:00|44735.3|44715.3|44750.3|44730.3|44750.3|44730.3|44712.8|44692.8|172
1619533800000|2021-04-27 14:30:00|44747.8|44727.8|44800.3|44780.3|44810.3|44790.3|44742.8|44722.8|243
1619534100000|2021-04-27 14:35:00|44802.8|44782.8|44822.8|44802.8|44822.8|44802.8|44770.3|44750.3|532
1619534400000|2021-04-27 14:40:00|44820.3|44800.3|44827.8|44807.8|44827.8|44807.8|44802.8|44782.8|321
1619534700000|2021-04-27 14:45:00|44830.2|44810.2|44840.3|44820.3|44852.8|44832.8|44792.8|44772.8|481
1619535000000|2021-04-27 14:50:00|44837.8|44817.8|44867.8|44847.8|44877.8|44857.8|44827.8|44807.8|534
1619535300000|2021-04-27 14:55:00|44865.3|44845.3|44870.3|44850.3|44882.8|44862.8|44855.3|44835.3|290
1619535600000|2021-04-27 15:00:00|44867.9|44847.9|44940.3|44920.3|44970.3|44950.3|44845.3|44825.3|463
1619535900000|2021-04-27 15:05:00|44937.8|44917.8|44910.3|44890.3|44945.3|44925.3|44890.3|44870.3|485
1619536200000|2021-04-27 15:10:00|44912.8|44892.8|44905.3|44885.3|44915.3|44895.3|44862.8|44842.8|213
1619536500000|2021-04-27 15:15:00|44902.8|44882.8|44947.9|44927.9|44952.8|44932.8|44902.8|44882.8|206
1619536800000|2021-04-27 15:20:00|44945.4|44925.4|44930.3|44910.3|44962.8|44942.8|44902.8|44882.8|329
1619537100000|2021-04-27 15:25:00|44932.8|44912.8|44887.9|44867.9|44937.8|44917.8|44845.3|44825.3|516
1619537400000|2021-04-27 15:30:00|44890.4|44870.4|44895.5|44875.5|44908|44888|44872.9|44852.9|645
1619537700000|2021-04-27 15:35:00|44900.5|44880.5|44930.5|44910.5|44943|44923|44890.5|44870.5|470
1619538000000|2021-04-27 15:40:00|44933|44913|44892.9|44872.9|44935.5|44915.5|44880.5|44860.5|598
1619538300000|2021-04-27 15:45:00|44893|44873|44763|44743|44907.8|44887.8|44740.6|44720.6|1073
1619538600000|2021-04-27 15:50:00|44765.5|44745.5|44823|44803|44828|44808|44765.5|44745.5|357
1619538900000|2021-04-27 15:55:00|44820.5|44800.5|44848|44828|44853|44833|44820.5|44800.5|429
1619539200000|2021-04-27 16:00:00|44850.5|44830.5|44840.3|44820.3|44868|44848|44840.3|44820.3|1480
1619539500000|2021-04-27 16:05:00|44837.9|44817.9|44805.4|44785.4|44847.8|44827.8|44805.4|44785.4|260
1619539800000|2021-04-27 16:10:00|44805.3|44785.3|44788|44768|44818|44798|44785.5|44765.5|360
1619540100000|2021-04-27 16:15:00|44790.4|44770.4|44798|44778|44812.8|44792.8|44790.4|44770.4|351
1619540400000|2021-04-27 16:20:00|44795.6|44775.6|44800.5|44780.5|44823.1|44803.1|44788|44768|214
1619540700000|2021-04-27 16:25:00|44803|44783|44812.9|44792.9|44827.9|44807.9|44800.4|44780.4|199
1619541000000|2021-04-27 16:30:00|44810.4|44790.4|44827.9|44807.9|44842.9|44822.9|44805.4|44785.4|371
1619541300000|2021-04-27 16:35:00|44825.4|44805.4|44840.4|44820.4|44840.5|44820.5|44820.4|44800.4|327
1619541600000|2021-04-27 16:40:00|44837.9|44817.9|44860.4|44840.4|44863|44843|44837.9|44817.9|403
1619541900000|2021-04-27 16:45:00|44858|44838|44865.4|44845.4|44875.4|44855.4|44848|44828|302
1619542200000|2021-04-27 16:50:00|44863|44843|44808|44788|44868|44848|44798.7|44778.7|517
1619542500000|2021-04-27 16:55:00|44810.4|44790.4|44852.9|44832.9|44872.9|44852.9|44810.4|44790.4|836
1619542800000|2021-04-27 17:00:00|44855.3|44835.3|44915.4|44895.4|44915.4|44895.4|44825.5|44805.5|543
1619543100000|2021-04-27 17:05:00|44913|44893|44902.9|44882.9|44927.9|44907.9|44883|44863|247
1619543400000|2021-04-27 17:10:00|44890.8|44870.8|44947.7|44927.7|44950.2|44930.2|44879.4|44859.4|141
1619543700000|2021-04-27 17:15:00|44950.2|44930.2|44937.7|44917.7|44952.6|44932.6|44927.7|44907.7|360
1619544000000|2021-04-27 17:20:00|44935.3|44915.3|44902.7|44882.7|44945.2|44925.2|44902.7|44882.7|466
1619544300000|2021-04-27 17:25:00|44900.3|44880.3|44917.7|44897.7|44917.7|44897.7|44892.8|44872.8|110
1619544600000|2021-04-27 17:30:00|44912.7|44892.7|44927.7|44907.7|44927.7|44907.7|44912.7|44892.7|116
1619544900000|2021-04-27 17:35:00|44930.1|44910.1|44932.7|44912.7|44947.7|44927.7|44925.3|44905.3|81
1619545200000|2021-04-27 17:40:00|44935.1|44915.1|44925.2|44905.2|44942.7|44922.7|44920.3|44900.3|177
1619545500000|2021-04-27 17:45:00|44927.7|44907.7|44900.4|44880.4|44932.7|44912.7|44900.4|44880.4|175
1619545800000|2021-04-27 17:50:00|44895.5|44875.5|44907.9|44887.9|44917.9|44897.9|44895.4|44875.4|52
1619546100000|2021-04-27 17:55:00|44910.4|44890.4|44890.4|44870.4|44910.4|44890.4|44885.4|44865.4|81
1619546400000|2021-04-27 18:00:00|44892.9|44872.9|44872.9|44852.9|44895.4|44875.4|44872.9|44852.9|49
1619546700000|2021-04-27 18:05:00|44875.3|44855.3|44872.9|44852.9|44892.9|44872.9|44872.9|44852.9|64
1619547000000|2021-04-27 18:10:00|44867.9|44847.9|44850.4|44830.4|44867.9|44847.9|44847.9|44827.9|72
1619547300000|2021-04-27 18:15:00|44852.8|44832.8|44842.9|44822.9|44862.9|44842.9|44837.9|44817.9|121
1619547600000|2021-04-27 18:20:00|44840.4|44820.4|44842.9|44822.9|44842.9|44822.9|44835.4|44815.4|51
1619547900000|2021-04-27 18:25:00|44840.4|44820.4|44838|44818|44842.9|44822.9|44837.9|44817.9|96
1619548200000|2021-04-27 18:30:00|44837.9|44817.9|44840.4|44820.4|44842.9|44822.9|44835.4|44815.4|61
1619548500000|2021-04-27 18:35:00|44837.9|44817.9|44830.4|44810.4|44837.9|44817.9|44827.9|44807.9|59
1619548800000|2021-04-27 18:40:00|44825.4|44805.4|44820.4|44800.4|44825.4|44805.4|44810.4|44790.4|61
1619549100000|2021-04-27 18:45:00|44830.2|44810.2|44825.4|44805.4|44835.4|44815.4|44820.4|44800.4|50
1619549400000|2021-04-27 18:50:00|44827.9|44807.9|44835.4|44815.4|44840.4|44820.4|44827.9|44807.9|72
1619549700000|2021-04-27 18:55:00|44837.9|44817.9|44840.4|44820.4|44845.3|44825.3|44835.4|44815.4|25
1619550000000|2021-04-27 19:00:00|44837.9|44817.9|44832.9|44812.9|44840.4|44820.4|44827.9|44807.9|98
1619550300000|2021-04-27 19:05:00|44835.3|44815.3|44815.4|44795.4|44835.4|44815.4|44810.4|44790.4|20
1619550600000|2021-04-27 19:10:00|44817.9|44797.9|44865.4|44845.4|44865.4|44845.4|44815.4|44795.4|16
1619550900000|2021-04-27 19:15:00|44862.9|44842.9|44857.9|44837.9|44865.4|44845.4|44842.9|44822.9|29
1619551200000|2021-04-27 19:20:00|44855.5|44835.5|44855.3|44835.3|44857.8|44837.8|44842.9|44822.9|15
1619551500000|2021-04-27 19:25:00|44855.4|44835.4|44840.4|44820.4|44855.4|44835.4|44835.4|44815.4|13
1619551800000|2021-04-27 19:30:00|44842.8|44822.8|44860.3|44840.3|44860.4|44840.4|44842.8|44822.8|78
1619552100000|2021-04-27 19:35:00|44870.2|44850.2|44867.8|44847.8|44875.3|44855.3|44860.2|44840.2|23
1619552400000|2021-04-27 19:40:00|44867.9|44847.9|44862.9|44842.9|44870.3|44850.3|44860.3|44840.3|22
1619552700000|2021-04-27 19:45:00|44865.3|44845.3|44865.4|44845.4|44865.4|44845.4|44852.9|44832.9|33
1619553000000|2021-04-27 19:50:00|44862.9|44842.9|44855.5|44835.5|44872.9|44852.9|44855.4|44835.4|24
1619553300000|2021-04-27 19:55:00|44857.9|44837.9|44840.4|44820.4|44860.5|44840.5|44837.9|44817.9|53
1619553600000|2021-04-27 20:00:00|44842.8|44822.8|44852.9|44832.9|44867.8|44847.8|44835.5|44815.5|53
1619553900000|2021-04-27 20:05:00|44855.3|44835.3|44850.3|44830.3|44855.3|44835.3|44847.8|44827.8|63
1619554200000|2021-04-27 20:10:00|44850.4|44830.4|44857.9|44837.9|44860.4|44840.4|44850.4|44830.4|18
1619554500000|2021-04-27 20:15:00|44860.4|44840.4|44855.3|44835.3|44865.3|44845.3|44855.3|44835.3|25
1619554800000|2021-04-27 20:20:00|44857.7|44837.7|44830.4|44810.4|44857.8|44837.8|44820.5|44800.5|31
1619555100000|2021-04-27 20:25:00|44832.8|44812.8|44830.4|44810.4|44837.9|44817.9|44830.4|44810.4|17
1619555400000|2021-04-27 20:30:00|44832.8|44812.8|44835.3|44815.3|44835.4|44815.4|44827.9|44807.9|27
1619555700000|2021-04-27 20:35:00|44835.4|44815.4|44835.3|44815.3|44837.9|44817.9|44830.4|44810.4|11
1619556000000|2021-04-27 20:40:00|44835.4|44815.4|44840.3|44820.3|44842.8|44822.8|44832.9|44812.9|10
1619556300000|2021-04-27 20:45:00|44840.4|44820.4|44825.4|44805.4|44840.4|44820.4|44825.4|44805.4|32
1619556600000|2021-04-27 20:50:00|44827.8|44807.8|44845.3|44825.3|44850.4|44830.4|44827.8|44807.8|25
1619556900000|2021-04-27 20:55:00|44842.9|44822.9|44822.9|44802.9|44842.9|44822.9|44817.9|44797.9|47
1619560800000|2021-04-27 22:00:00|44859.2|44839.2|44807.9|44787.9|44860|44840|44803|44783|32
1619561100000|2021-04-27 22:05:00|44808|44788|44807.9|44787.9|44810.4|44790.4|44807.9|44787.9|19
1619561400000|2021-04-27 22:10:00|44805.5|44785.5|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|13
1619561700000|2021-04-27 22:15:00|44810.3|44790.3|44818|44798|44820.4|44800.4|44810.3|44790.3|14
1619562000000|2021-04-27 22:20:00|44815.4|44795.4|44810.4|44790.4|44820.4|44800.4|44807.9|44787.9|12
1619562300000|2021-04-27 22:25:00|44815.4|44795.4|44808|44788|44820.4|44800.4|44808|44788|9
1619562600000|2021-04-27 22:30:00|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44800.4|44780.4|17
1619562900000|2021-04-27 22:35:00|44810.3|44790.3|44830.4|44810.4|44837.8|44817.8|44810.3|44790.3|48
1619563200000|2021-04-27 22:40:00|44828|44808|44842.8|44822.8|44842.8|44822.8|44827.9|44807.9|74
1619563500000|2021-04-27 22:45:00|44845.3|44825.3|44847.9|44827.9|44855.4|44835.4|44845.3|44825.3|22
1619563800000|2021-04-27 22:50:00|44845.5|44825.5|44850.4|44830.4|44852.8|44832.8|44845.4|44825.4|16
1619564100000|2021-04-27 22:55:00|44850.3|44830.3|44862.9|44842.9|44865.4|44845.4|44850.3|44830.3|20
1619564400000|2021-04-27 23:00:00|44865.3|44845.3|44865.4|44845.4|44867.9|44847.9|44857.9|44837.9|18
1619564700000|2021-04-27 23:05:00|44862.9|44842.9|44882.9|44862.9|44887.9|44867.9|44862.9|44842.9|35
1619565000000|2021-04-27 23:10:00|44882.8|44862.8|44877.9|44857.9|44887.8|44867.8|44875.4|44855.4|13
1619565300000|2021-04-27 23:15:00|44880.4|44860.4|44885.3|44865.3|44892.8|44872.8|44880.4|44860.4|40
1619565600000|2021-04-27 23:20:00|44882.8|44862.8|44882.9|44862.9|44890.2|44870.2|44882.8|44862.8|12
1619565900000|2021-04-27 23:25:00|44880.4|44860.4|44882.9|44862.9|44882.9|44862.9|44880.3|44860.3|9
1619566200000|2021-04-27 23:30:00|44882.8|44862.8|44877.9|44857.9|44882.9|44862.9|44877.9|44857.9|3
1619566500000|2021-04-27 23:35:00|44880.3|44860.3|44880.3|44860.3|44882.8|44862.8|44877.8|44857.8|8
1619566800000|2021-04-27 23:40:00|44880.2|44860.2|44853|44833|44880.2|44860.2|44853|44833|41
1619567100000|2021-04-27 23:45:00|44850.5|44830.5|44855.2|44835.2|44865.3|44845.3|44847.9|44827.9|26
1619567400000|2021-04-27 23:50:00|44852.8|44832.8|44850.4|44830.4|44857.8|44837.8|44850.4|44830.4|14
1619567700000|2021-04-27 23:55:00|44852.8|44832.8|44837.9|44817.9|44855.3|44835.3|44837.9|44817.9|40
1619568000000|2021-04-28 00:00:00|44840.3|44820.3|44825.4|44805.4|44845.3|44825.3|44787.9|44767.9|114
1619568300000|2021-04-28 00:05:00|44822.9|44802.9|44792.9|44772.9|44827.9|44807.9|44792.9|44772.9|37
1619568600000|2021-04-28 00:10:00|44795.3|44775.3|44793|44773|44802.9|44782.9|44787.9|44767.9|37
1619568900000|2021-04-28 00:15:00|44792.9|44772.9|44830.2|44810.2|44830.3|44810.3|44787.9|44767.9|55
1619569200000|2021-04-28 00:20:00|44827.8|44807.8|44800.4|44780.4|44832.8|44812.8|44800.3|44780.3|49
1619569500000|2021-04-28 00:25:00|44800.3|44780.3|44762.8|44742.8|44805.3|44785.3|44757.9|44737.9|142
1619569800000|2021-04-28 00:30:00|44762.9|44742.9|44745.4|44725.4|44762.9|44742.9|44742.9|44722.9|231
1619570100000|2021-04-28 00:35:00|44743|44723|44677.9|44657.9|44752.9|44732.9|44675.3|44655.3|176
1619570400000|2021-04-28 00:40:00|44680.3|44660.3|44657.9|44637.9|44692.9|44672.9|44652.8|44632.8|146
1619570700000|2021-04-28 00:45:00|44660.3|44640.3|44677.9|44657.9|44677.9|44657.9|44647.9|44627.9|84
1619571000000|2021-04-28 00:50:00|44682.8|44662.8|44678.1|44658.1|44710.4|44690.4|44678.1|44658.1|63
1619571300000|2021-04-28 00:55:00|44680.5|44660.5|44697.8|44677.8|44717.8|44697.8|44680.5|44660.5|70
1619571600000|2021-04-28 01:00:00|44700.4|44680.4|44550.3|44530.3|44712.8|44692.8|44525.4|44505.4|488
1619571900000|2021-04-28 01:05:00|44547.9|44527.9|44595.4|44575.4|44612.7|44592.7|44547.8|44527.8|181
1619572200000|2021-04-28 01:10:00|44597.9|44577.9|44347.9|44327.9|44597.9|44577.9|44345.4|44325.4|354
1619572500000|2021-04-28 01:15:00|44360.4|44340.4|44420.3|44400.3|44425.3|44405.3|44275.5|44255.5|494
1619572800000|2021-04-28 01:20:00|44417.8|44397.8|44437.8|44417.8|44480.4|44460.4|44372.8|44352.8|275
1619573100000|2021-04-28 01:25:00|44435.3|44415.3|44357.8|44337.8|44445.3|44425.3|44357.8|44337.8|174
1619573400000|2021-04-28 01:30:00|44347.8|44327.8|44352.8|44332.8|44427.8|44407.8|44337.9|44317.9|213
1619573700000|2021-04-28 01:35:00|44347.8|44327.8|44270.5|44250.5|44392.8|44372.8|44255.5|44235.5|350
1619574000000|2021-04-28 01:40:00|44275.4|44255.4|44332.8|44312.8|44335.3|44315.3|44227.8|44207.8|469
1619574300000|2021-04-28 01:45:00|44337.8|44317.8|44322.9|44302.9|44352.8|44332.8|44275.3|44255.3|194
1619574600000|2021-04-28 01:50:00|44322.8|44302.8|44310.3|44290.3|44335.3|44315.3|44273|44253|183
1619574900000|2021-04-28 01:55:00|44312.8|44292.8|44317.8|44297.8|44355.3|44335.3|44297.8|44277.8|95
1619575200000|2021-04-28 02:00:00|44320.3|44300.3|44310.3|44290.3|44320.4|44300.4|44273|44253|135
1619575500000|2021-04-28 02:05:00|44305.4|44285.4|44307.8|44287.8|44320.3|44300.3|44280.3|44260.3|85
1619575800000|2021-04-28 02:10:00|44305.3|44285.3|44297.8|44277.8|44307.8|44287.8|44275.4|44255.4|90
1619576100000|2021-04-28 02:15:00|44302.8|44282.8|44317.8|44297.8|44317.8|44297.8|44295.3|44275.3|69
1619576400000|2021-04-28 02:20:00|44320.3|44300.3|44327.8|44307.8|44365.2|44345.2|44320.3|44300.3|100
1619576700000|2021-04-28 02:25:00|44332.8|44312.8|44317.8|44297.8|44337.8|44317.8|44317.8|44297.8|95
1619577000000|2021-04-28 02:30:00|44315.3|44295.3|44300.3|44280.3|44337.8|44317.8|44292.7|44272.7|166
1619577300000|2021-04-28 02:35:00|44295.3|44275.3|44327.8|44307.8|44360.3|44340.3|44292.8|44272.8|138
1619577600000|2021-04-28 02:40:00|44322.8|44302.8|44310.2|44290.2|44360.1|44340.1|44302.9|44282.9|136
1619577900000|2021-04-28 02:45:00|44312.8|44292.8|44305.3|44285.3|44315.2|44295.2|44277.8|44257.8|130
1619578200000|2021-04-28 02:50:00|44310.3|44290.3|44317.8|44297.8|44362.8|44342.8|44310.2|44290.2|131
1619578500000|2021-04-28 02:55:00|44322.8|44302.8|44317.8|44297.8|44327.8|44307.8|44302.8|44282.8|91
1619578800000|2021-04-28 03:00:00|44312.8|44292.8|44347.7|44327.7|44347.7|44327.7|44302.8|44282.8|97
1619579100000|2021-04-28 03:05:00|44347.8|44327.8|44307.8|44287.8|44352.8|44332.8|44307.8|44287.8|78
1619579400000|2021-04-28 03:10:00|44305.3|44285.3|44305.3|44285.3|44315.3|44295.3|44292.8|44272.8|82
1619579700000|2021-04-28 03:15:00|44302.8|44282.8|44302.8|44282.8|44317.8|44297.8|44295.3|44275.3|73
1619580000000|2021-04-28 03:20:00|44305.2|44285.2|44272.9|44252.9|44305.2|44285.2|44250.3|44230.3|247
1619580300000|2021-04-28 03:25:00|44270.3|44250.3|44322.8|44302.8|44322.8|44302.8|44252.8|44232.8|131
1619580600000|2021-04-28 03:30:00|44320.4|44300.4|44350.3|44330.3|44367.8|44347.8|44315.4|44295.4|104
1619580900000|2021-04-28 03:35:00|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44347.8|44327.8|75
1619581200000|2021-04-28 03:40:00|44355.4|44335.4|44350.3|44330.3|44362.7|44342.7|44347.8|44327.8|41
1619581500000|2021-04-28 03:45:00|44350.4|44330.4|44347.9|44327.9|44360.2|44340.2|44347.8|44327.8|15
1619581800000|2021-04-28 03:50:00|44350.3|44330.3|44337.8|44317.8|44352.8|44332.8|44337.8|44317.8|43
1619582100000|2021-04-28 03:55:00|44332.8|44312.8|44312.9|44292.9|44340.3|44320.3|44310.3|44290.3|43
1619582400000|2021-04-28 04:00:00|44317.9|44297.9|44307.8|44287.8|44317.9|44297.9|44302.8|44282.8|30
1619582700000|2021-04-28 04:05:00|44307.7|44287.7|44222.8|44202.8|44307.7|44287.7|44187.9|44167.9|267
1619583000000|2021-04-28 04:10:00|44232.8|44212.8|44237.8|44217.8|44242.8|44222.8|44215.4|44195.4|63
1619583300000|2021-04-28 04:15:00|44242.8|44222.8|44245.3|44225.3|44247.8|44227.8|44235.3|44215.3|39
1619583600000|2021-04-28 04:20:00|44247.8|44227.8|44262.8|44242.8|44267.8|44247.8|44247.8|44227.8|52
1619583900000|2021-04-28 04:25:00|44265.3|44245.3|44257.8|44237.8|44265.3|44245.3|44247.7|44227.7|39
1619584200000|2021-04-28 04:30:00|44262.8|44242.8|44285.3|44265.3|44287.8|44267.8|44262.8|44242.8|45
1619584500000|2021-04-28 04:35:00|44287.8|44267.8|44270.4|44250.4|44292.8|44272.8|44270.4|44250.4|73
1619584800000|2021-04-28 04:40:00|44267.9|44247.9|44262.7|44242.7|44270.3|44250.3|44252.8|44232.8|42
1619585100000|2021-04-28 04:45:00|44265.3|44245.3|44262.8|44242.8|44270.3|44250.3|44260.3|44240.3|33
1619585400000|2021-04-28 04:50:00|44265.3|44245.3|44257.8|44237.8|44267.8|44247.8|44252.8|44232.8|42
1619585700000|2021-04-28 04:55:00|44255.4|44235.4|44255.4|44235.4|44275.5|44255.5|44245.5|44225.5|57
1619586000000|2021-04-28 05:00:00|44255.5|44235.5|44275.3|44255.3|44287.9|44267.9|44245.4|44225.4|45
1619586300000|2021-04-28 05:05:00|44277.9|44257.9|44283|44263|44293|44273|44277.9|44257.9|47
1619586600000|2021-04-28 05:10:00|44288|44268|44293|44273|44300.4|44280.4|44288|44268|43
1619586900000|2021-04-28 05:15:00|44295.5|44275.5|44283|44263|44307.9|44287.9|44283|44263|26
1619587200000|2021-04-28 05:20:00|44283.1|44263.1|44278|44258|44293|44273|44275.6|44255.6|44
1619587500000|2021-04-28 05:25:00|44275.5|44255.5|44283|44263|44283|44263|44263|44243|56
1619587800000|2021-04-28 05:30:00|44285.4|44265.4|44340.5|44320.5|44360.5|44340.5|44283|44263|265
1619588100000|2021-04-28 05:35:00|44343|44323|44320.5|44300.5|44367.9|44347.9|44320.4|44300.4|97
1619588400000|2021-04-28 05:40:00|44315.5|44295.5|44310.5|44290.5|44342.8|44322.8|44305.5|44285.5|191
1619588700000|2021-04-28 05:45:00|44308|44288|44325.5|44305.5|44328|44308|44293|44273|134
1619589000000|2021-04-28 05:50:00|44323|44303|44305.5|44285.5|44328|44308|44283|44263|106
1619589300000|2021-04-28 05:55:00|44303|44283|44240.6|44220.6|44313|44293|44240.6|44220.6|506
1619589600000|2021-04-28 06:00:00|44238.1|44218.1|44203|44183|44265.6|44245.6|44185.6|44165.6|259
1619589900000|2021-04-28 06:05:00|44205.5|44185.5|44215.6|44195.6|44248|44228|44193.1|44173.1|132
1619590200000|2021-04-28 06:10:00|44213|44193|44280.6|44260.6|44283|44263|44193|44173|252
1619590500000|2021-04-28 06:15:00|44283|44263|44288|44268|44323|44303|44263.1|44243.1|182
1619590800000|2021-04-28 06:20:00|44283.1|44263.1|44245.6|44225.6|44283.1|44263.1|44230.5|44210.5|109
1619591100000|2021-04-28 06:25:00|44248|44228|44250.5|44230.5|44273|44253|44228.1|44208.1|86
1619591400000|2021-04-28 06:30:00|44248|44228|44225.6|44205.6|44248|44228|44213|44193|208
1619591700000|2021-04-28 06:35:00|44228|44208|44210.6|44190.6|44258|44238|44210.6|44190.6|123
1619592000000|2021-04-28 06:40:00|44213|44193|44223.1|44203.1|44245.5|44225.5|44168.1|44148.1|254
1619592300000|2021-04-28 06:45:00|44228|44208|44283|44263|44285.5|44265.5|44223|44203|137
1619592600000|2021-04-28 06:50:00|44283.1|44263.1|44318|44298|44318|44298|44283.1|44263.1|161
1619592900000|2021-04-28 06:55:00|44315.5|44295.5|44313|44293|44335.4|44315.4|44310.5|44290.5|157
1619593200000|2021-04-28 07:00:00|44317.8|44297.8|44390.6|44370.6|44413|44393|44288.1|44268.1|412
1619593500000|2021-04-28 07:05:00|44390.5|44370.5|44473|44453|44480.5|44460.5|44368|44348|319
1619593800000|2021-04-28 07:10:00|44475.5|44455.5|44500.5|44480.5|44575.4|44555.4|44473|44453|416
1619594100000|2021-04-28 07:15:00|44498|44478|44545.5|44525.5|44605.6|44585.6|44498|44478|346
1619594400000|2021-04-28 07:20:00|44550.4|44530.4|44495.5|44475.5|44552.9|44532.9|44480.5|44460.5|252
1619594700000|2021-04-28 07:25:00|44493|44473|44477.9|44457.9|44515.3|44495.3|44475.5|44455.5|112
1619595000000|2021-04-28 07:30:00|44478|44458|44485.5|44465.5|44525.5|44505.5|44473|44453|148
1619595300000|2021-04-28 07:35:00|44477.9|44457.9|44528|44508|44548|44528|44458|44438|241
1619595600000|2021-04-28 07:40:00|44530.4|44510.4|44550.6|44530.6|44553.1|44533.1|44493.1|44473.1|106
1619595900000|2021-04-28 07:45:00|44550.5|44530.5|44590.4|44570.4|44590.5|44570.5|44543|44523|134
1619596200000|2021-04-28 07:50:00|44590.5|44570.5|44593|44573|44612.9|44592.9|44583|44563|164
1619596500000|2021-04-28 07:55:00|44592.9|44572.9|44610.5|44590.5|44630.3|44610.3|44588|44568|160
1619596800000|2021-04-28 08:00:00|44613|44593|44635.5|44615.5|44643|44623|44597.9|44577.9|175
1619597100000|2021-04-28 08:05:00|44638|44618|44632.9|44612.9|44645.5|44625.5|44598.1|44578.1|117
1619597400000|2021-04-28 08:10:00|44633|44613|44648|44628|44653|44633|44625.4|44605.4|188
1619597700000|2021-04-28 08:15:00|44645.6|44625.6|44603|44583|44667.9|44647.9|44603|44583|207
1619598000000|2021-04-28 08:20:00|44605.6|44585.6|44595.5|44575.5|44618|44598|44593|44573|177
1619598300000|2021-04-28 08:25:00|44598|44578|44613|44593|44617.9|44597.9|44585.5|44565.5|159
1619598600000|2021-04-28 08:30:00|44615.5|44595.5|44633|44613|44635.5|44615.5|44598|44578|112
1619598900000|2021-04-28 08:35:00|44635.4|44615.4|44633|44613|44640.4|44620.4|44608.1|44588.1|144
1619599200000|2021-04-28 08:40:00|44632.9|44612.9|44590.5|44570.5|44662.9|44642.9|44588.1|44568.1|202
1619599500000|2021-04-28 08:45:00|44588|44568|44597.9|44577.9|44605.4|44585.4|44575.5|44555.5|174
1619599800000|2021-04-28 08:50:00|44598|44578|44654.9|44634.9|44662.4|44642.4|44595.5|44575.5|857
1619600100000|2021-04-28 08:55:00|44652.5|44632.5|44712.3|44692.3|44717.2|44697.2|44647.4|44627.4|459
1619600400000|2021-04-28 09:00:00|44712.2|44692.2|44722.4|44702.4|44727.3|44707.3|44679.9|44659.9|235
1619600700000|2021-04-28 09:05:00|44727.4|44707.4|44689.9|44669.9|44732.4|44712.4|44677.4|44657.4|178
1619601000000|2021-04-28 09:10:00|44692.2|44672.2|44677.6|44657.6|44697.6|44677.6|44672.6|44652.6|151
1619601300000|2021-04-28 09:15:00|44680.1|44660.1|44685.1|44665.1|44692.7|44672.7|44677.6|44657.6|73
1619601600000|2021-04-28 09:20:00|44687.5|44667.5|44685.1|44665.1|44702.6|44682.6|44680.1|44660.1|94
1619601900000|2021-04-28 09:25:00|44682.6|44662.6|44592.7|44572.7|44685.1|44665.1|44587.6|44567.6|171
1619602200000|2021-04-28 09:30:00|44582.8|44562.8|44622.6|44602.6|44632.6|44612.6|44567.7|44547.7|153
1619602500000|2021-04-28 09:35:00|44620.1|44600.1|44520.2|44500.2|44632.4|44612.4|44520.2|44500.2|185
1619602800000|2021-04-28 09:40:00|44504.9|44484.9|44610|44590|44610|44590|44504.9|44484.9|212
1619603100000|2021-04-28 09:45:00|44607.5|44587.5|44570.3|44550.3|44607.5|44587.5|44522.6|44502.6|119
1619603400000|2021-04-28 09:50:00|44570.2|44550.2|44570.1|44550.1|44585.1|44565.1|44542.6|44522.6|67
1619603700000|2021-04-28 09:55:00|44567.7|44547.7|44587.6|44567.6|44602.6|44582.6|44567.6|44547.6|63
1619604000000|2021-04-28 10:00:00|44585.1|44565.1|44577.7|44557.7|44587.6|44567.6|44575.2|44555.2|29
1619604300000|2021-04-28 10:05:00|44577.6|44557.6|44542.7|44522.7|44577.6|44557.6|44525.1|44505.1|149
1619604600000|2021-04-28 10:10:00|44542.6|44522.6|44570.3|44550.3|44582.7|44562.7|44537.6|44517.6|85
1619604900000|2021-04-28 10:15:00|44567.9|44547.9|44545.1|44525.1|44567.9|44547.9|44527.7|44507.7|64
1619605200000|2021-04-28 10:20:00|44545|44525|44545.1|44525.1|44572.6|44552.6|44542.7|44522.7|55
1619605500000|2021-04-28 10:25:00|44545.2|44525.2|44570.2|44550.2|44572.8|44552.8|44545.2|44525.2|72
1619605800000|2021-04-28 10:30:00|44567.7|44547.7|44552.6|44532.6|44567.7|44547.7|44537.7|44517.7|39
1619606100000|2021-04-28 10:35:00|44555.1|44535.1|44550.2|44530.2|44562.6|44542.6|44537.6|44517.6|63
1619606400000|2021-04-28 10:40:00|44550.1|44530.1|44567.7|44547.7|44567.7|44547.7|44547.6|44527.6|48
1619606700000|2021-04-28 10:45:00|44567.6|44547.6|44554.8|44534.8|44572.3|44552.3|44544.9|44524.9|105
1619607000000|2021-04-28 10:50:00|44554.9|44534.9|44557.4|44537.4|44574.9|44554.9|44545|44525|61
1619607300000|2021-04-28 10:55:00|44559.9|44539.9|44535|44515|44564.9|44544.9|44524.9|44504.9|64
1619607600000|2021-04-28 11:00:00|44537.4|44517.4|44587.4|44567.4|44592.4|44572.4|44535|44515|100
1619607900000|2021-04-28 11:05:00|44584.9|44564.9|44614.9|44594.9|44617.3|44597.3|44579.9|44559.9|136
1619608200000|2021-04-28 11:10:00|44614.8|44594.8|44627.4|44607.4|44642.4|44622.4|44609.9|44589.9|92
1619608500000|2021-04-28 11:15:00|44624.9|44604.9|44642.4|44622.4|44642.4|44622.4|44587.5|44567.5|78
1619608800000|2021-04-28 11:20:00|44640|44620|44622.4|44602.4|44644.9|44624.9|44604.9|44584.9|144
1619609100000|2021-04-28 11:25:00|44627.4|44607.4|44642.4|44622.4|44647.4|44627.4|44614.9|44594.9|86
1619609400000|2021-04-28 11:30:00|44642.3|44622.3|44650|44630|44655|44635|44615|44595|173
1619609700000|2021-04-28 11:35:00|44652.4|44632.4|44644.9|44624.9|44682.4|44662.4|44622.4|44602.4|180
1619610000000|2021-04-28 11:40:00|44647.4|44627.4|44614.9|44594.9|44655|44635|44612.4|44592.4|81
1619610300000|2021-04-28 11:45:00|44617.4|44597.4|44632.4|44612.4|44642.4|44622.4|44614.9|44594.9|121
1619610600000|2021-04-28 11:50:00|44630|44610|44602.4|44582.4|44647.3|44627.3|44602.4|44582.4|208
1619610900000|2021-04-28 11:55:00|44607.3|44587.3|44634.7|44614.7|44647.2|44627.2|44602.4|44582.4|621
1619611200000|2021-04-28 12:00:00|44634.8|44614.8|44677.3|44657.3|44692.2|44672.2|44632.3|44612.3|411
1619611500000|2021-04-28 12:05:00|44677.4|44657.4|44667.2|44647.2|44687.3|44667.3|44659.8|44639.8|315
1619611800000|2021-04-28 12:10:00|44672.2|44652.2|44679.8|44659.8|44689.6|44669.6|44664.8|44644.8|403
1619612100000|2021-04-28 12:15:00|44679.7|44659.7|44674.6|44654.6|44687.2|44667.2|44664.6|44644.6|434
1619612400000|2021-04-28 12:20:00|44672.2|44652.2|44697.2|44677.2|44702|44682|44672.1|44652.1|273
1619612700000|2021-04-28 12:25:00|44699.6|44679.6|44682.1|44662.1|44699.6|44679.6|44672.2|44652.2|133
1619613000000|2021-04-28 12:30:00|44677.3|44657.3|44684.7|44664.7|44687.2|44667.2|44659.8|44639.8|181
1619613300000|2021-04-28 12:35:00|44687.2|44667.2|44687.2|44667.2|44692.3|44672.3|44682.2|44662.2|146
1619613600000|2021-04-28 12:40:00|44684.8|44664.8|44650|44630|44687.3|44667.3|44650|44630|291
1619613900000|2021-04-28 12:45:00|44649.9|44629.9|44652.3|44632.3|44667.4|44647.4|44627.6|44607.6|230
1619614200000|2021-04-28 12:50:00|44649.9|44629.9|44667.6|44647.6|44669.9|44649.9|44635.2|44615.2|522
1619614500000|2021-04-28 12:55:00|44665.1|44645.1|44762.6|44742.6|44765|44745|44642.6|44622.6|502
1619614800000|2021-04-28 13:00:00|44762.5|44742.5|44687.6|44667.6|44795|44775|44667.6|44647.6|1062
1619615100000|2021-04-28 13:05:00|44690.1|44670.1|44725.1|44705.1|44730.1|44710.1|44652.6|44632.6|342
1619615400000|2021-04-28 13:10:00|44727.6|44707.6|44637.7|44617.7|44727.6|44707.6|44637.7|44617.7|464
1619615700000|2021-04-28 13:15:00|44637.6|44617.6|44675|44655|44677.6|44657.6|44617.6|44597.6|425
1619616000000|2021-04-28 13:20:00|44675.1|44655.1|44637.4|44617.4|44677.6|44657.6|44637.4|44617.4|349
1619616300000|2021-04-28 13:25:00|44637.5|44617.5|44622.6|44602.6|44660|44640|44620|44600|318
1619616600000|2021-04-28 13:30:00|44622.8|44602.8|44642.5|44622.5|44647.6|44627.6|44597.6|44577.6|552
1619616900000|2021-04-28 13:35:00|44640.1|44620.1|44622.5|44602.5|44670|44650|44622.5|44602.5|560
1619617200000|2021-04-28 13:40:00|44617.6|44597.6|44570.3|44550.3|44620.2|44600.2|44517.8|44497.8|799
1619617500000|2021-04-28 13:45:00|44572.7|44552.7|44590.2|44570.2|44602.8|44582.8|44572.7|44552.7|268
1619617800000|2021-04-28 13:50:00|44592.7|44572.7|44602.7|44582.7|44607.7|44587.7|44562.8|44542.8|255
1619618100000|2021-04-28 13:55:00|44602.8|44582.8|44585.2|44565.2|44602.8|44582.8|44560.2|44540.2|329
1619618400000|2021-04-28 14:00:00|44587.8|44567.8|44570.4|44550.4|44605.3|44585.3|44562.8|44542.8|417
1619618700000|2021-04-28 14:05:00|44570.3|44550.3|44657.6|44637.6|44662.6|44642.6|44555.4|44535.4|454
1619619000000|2021-04-28 14:10:00|44662.6|44642.6|44677.6|44657.6|44687.6|44667.6|44652.6|44632.6|405
1619619300000|2021-04-28 14:15:00|44680|44660|44720.3|44700.3|44720.3|44700.3|44662.6|44642.6|653
1619619600000|2021-04-28 14:20:00|44722.7|44702.7|44707.7|44687.7|44752.8|44732.8|44700.4|44680.4|395
1619619900000|2021-04-28 14:25:00|44710.1|44690.1|44735.1|44715.1|44735.1|44715.1|44682.8|44662.8|301
1619620200000|2021-04-28 14:30:00|44735.2|44715.2|44742.5|44722.5|44747.8|44727.8|44717.6|44697.6|196
1619620500000|2021-04-28 14:35:00|44740|44720|44722.7|44702.7|44752.6|44732.6|44715.2|44695.2|271
1619620800000|2021-04-28 14:40:00|44725.1|44705.1|44717.7|44697.7|44752.6|44732.6|44712.7|44692.7|253
1619621100000|2021-04-28 14:45:00|44717.8|44697.8|44737.6|44717.6|44740.1|44720.1|44692.7|44672.7|292
1619621400000|2021-04-28 14:50:00|44742.6|44722.6|44720.2|44700.2|44767.4|44747.4|44713|44693|339
1619621700000|2021-04-28 14:55:00|44722.6|44702.6|44737.7|44717.7|44755.1|44735.1|44705|44685|372
1619622000000|2021-04-28 15:00:00|44742.5|44722.5|44752.4|44732.4|44797.6|44777.6|44742.5|44722.5|358
1619622300000|2021-04-28 15:05:00|44752.5|44732.5|44739.9|44719.9|44757.6|44737.6|44737.5|44717.5|195
1619622600000|2021-04-28 15:10:00|44742.3|44722.3|44697.5|44677.5|44749.9|44729.9|44695.2|44675.2|351
1619622900000|2021-04-28 15:15:00|44697.6|44677.6|44750.2|44730.2|44757.5|44737.5|44690.3|44670.3|166
1619623200000|2021-04-28 15:20:00|44747.8|44727.8|44777.6|44757.6|44785|44765|44745.3|44725.3|287
1619623500000|2021-04-28 15:25:00|44780|44760|44820.2|44800.2|44832.6|44812.6|44755.2|44735.2|332
1619623800000|2021-04-28 15:30:00|44822.6|44802.6|44807.6|44787.6|44832.6|44812.6|44807.5|44787.5|345
1619624100000|2021-04-28 15:35:00|44810|44790|44922.6|44902.6|44925.1|44905.1|44810|44790|408
1619624400000|2021-04-28 15:40:00|44925|44905|44899.9|44879.9|44967.4|44947.4|44899.9|44879.9|495
1619624700000|2021-04-28 15:45:00|44902.4|44882.4|44917.5|44897.5|44942.4|44922.4|44897.4|44877.4|323
1619625000000|2021-04-28 15:50:00|44917.4|44897.4|44927.4|44907.4|44932.4|44912.4|44884.9|44864.9|255
1619625300000|2021-04-28 15:55:00|44929.8|44909.8|44977.2|44957.2|44984.8|44964.8|44927.4|44907.4|241
1619625600000|2021-04-28 16:00:00|44972.3|44952.3|44977.2|44957.2|44977.2|44957.2|44932.2|44912.2|280
1619625900000|2021-04-28 16:05:00|44977.1|44957.1|44962.4|44942.4|44977.4|44957.4|44947.4|44927.4|212
1619626200000|2021-04-28 16:10:00|44964.8|44944.8|44945|44925|44977.4|44957.4|44945|44925|210
1619626500000|2021-04-28 16:15:00|44947.4|44927.4|44907.3|44887.3|44957.4|44937.4|44902.4|44882.4|219
1619626800000|2021-04-28 16:20:00|44904.8|44884.8|44922.2|44902.2|44929.7|44909.7|44902.3|44882.3|130
1619627100000|2021-04-28 16:25:00|44919.7|44899.7|44942.2|44922.2|44944.7|44924.7|44919.7|44899.7|125
1619627400000|2021-04-28 16:30:00|44939.8|44919.8|44967.1|44947.1|44969.5|44949.5|44927.2|44907.2|183
1619627700000|2021-04-28 16:35:00|44974.6|44954.6|44947.2|44927.2|44984.7|44964.7|44932.2|44912.2|327
1619628000000|2021-04-28 16:40:00|44954.7|44934.7|44987|44967|44987.1|44967.1|44954.7|44934.7|430
1619628300000|2021-04-28 16:45:00|44982.1|44962.1|44957.2|44937.2|44984.6|44964.6|44942.2|44922.2|387
1619628600000|2021-04-28 16:50:00|44954.8|44934.8|44969.6|44949.6|44977|44957|44952.2|44932.2|322
1619628900000|2021-04-28 16:55:00|44972.1|44952.1|44977.1|44957.1|44997|44977|44962.2|44942.2|772
1619629200000|2021-04-28 17:00:00|44972.2|44952.2|44957.2|44937.2|44972.2|44952.2|44947.2|44927.2|371
1619629500000|2021-04-28 17:05:00|44962.1|44942.1|44957.1|44937.1|44962.1|44942.1|44947.2|44927.2|176
1619629800000|2021-04-28 17:10:00|44954.7|44934.7|44937.2|44917.2|44957.2|44937.2|44937.2|44917.2|122
1619630100000|2021-04-28 17:15:00|44934.8|44914.8|44927.2|44907.2|44942.2|44922.2|44917.3|44897.3|240
1619630400000|2021-04-28 17:20:00|44927.1|44907.1|44892.2|44872.2|44932.1|44912.1|44892.2|44872.2|140
1619630700000|2021-04-28 17:25:00|44894.7|44874.7|44894.7|44874.7|44899.8|44879.8|44889.7|44869.7|128
1619631000000|2021-04-28 17:30:00|44892.2|44872.2|44867.2|44847.2|44904.8|44884.8|44862.3|44842.3|138
1619631300000|2021-04-28 17:35:00|44864.7|44844.7|44844.7|44824.7|44867.2|44847.2|44832.2|44812.2|282
1619631600000|2021-04-28 17:40:00|44842.3|44822.3|44837.1|44817.1|44867.4|44847.4|44834.8|44814.8|194
1619631900000|2021-04-28 17:45:00|44834.7|44814.7|44859.6|44839.6|44864.2|44844.2|44822.2|44802.2|227
1619632200000|2021-04-28 17:50:00|44857.1|44837.1|44824.7|44804.7|44864.6|44844.6|44822.3|44802.3|170
1619632500000|2021-04-28 17:55:00|44824.8|44804.8|44809.7|44789.7|44837.2|44817.2|44802.2|44782.2|115
1619632800000|2021-04-28 18:00:00|44812.1|44792.1|44914.7|44894.7|44972.1|44952.1|44767.2|44747.2|309
1619633100000|2021-04-28 18:05:00|44914.8|44894.8|44897.2|44877.2|44922.2|44902.2|44877.2|44857.2|168
1619633400000|2021-04-28 18:10:00|44894.7|44874.7|44872.2|44852.2|44909.7|44889.7|44844.7|44824.7|114
1619633700000|2021-04-28 18:15:00|44874.7|44854.7|44927.4|44907.4|44927.4|44907.4|44869.8|44849.8|192
1619634000000|2021-04-28 18:20:00|44927.3|44907.3|44962.2|44942.2|44967.3|44947.3|44912.2|44892.2|104
1619634300000|2021-04-28 18:25:00|44959.8|44939.8|44952.2|44932.2|44966.9|44946.9|44914.8|44894.8|104
1619634600000|2021-04-28 18:30:00|44949.8|44929.8|44929.7|44909.7|44954.7|44934.7|44909.8|44889.8|86
1619634900000|2021-04-28 18:35:00|44932.1|44912.1|45112.3|45092.3|45144.7|45124.7|44932.1|44912.1|387
1619635200000|2021-04-28 18:40:00|45107.2|45087.2|45129.7|45109.7|45162.2|45142.2|45099.7|45079.7|206
1619635500000|2021-04-28 18:45:00|45129.8|45109.8|45112.2|45092.2|45192.2|45172.2|45109.7|45089.7|260
1619635800000|2021-04-28 18:50:00|45114.4|45094.4|45117.2|45097.2|45137.2|45117.2|45109.6|45089.6|196
1619636100000|2021-04-28 18:55:00|45112.2|45092.2|45167.2|45147.2|45169.7|45149.7|45084.7|45064.7|166
1619636400000|2021-04-28 19:00:00|45164.8|45144.8|45117.2|45097.2|45182.2|45162.2|45109.9|45089.9|183
1619636700000|2021-04-28 19:05:00|45114.7|45094.7|45127.1|45107.1|45139.7|45119.7|45094.7|45074.7|114
1619637000000|2021-04-28 19:10:00|45127.2|45107.2|45094.7|45074.7|45142.3|45122.3|45022.3|45002.3|185
1619637300000|2021-04-28 19:15:00|45092.3|45072.3|45109.7|45089.7|45132.2|45112.2|45084.7|45064.7|116
1619637600000|2021-04-28 19:20:00|45107.3|45087.3|45102.2|45082.2|45109.7|45089.7|45092.3|45072.3|27
1619637900000|2021-04-28 19:25:00|45099.8|45079.8|45122.2|45102.2|45132.2|45112.2|45087.2|45067.2|116
1619638200000|2021-04-28 19:30:00|45119.7|45099.7|45097.2|45077.2|45119.8|45099.8|45094.7|45074.7|67
1619638500000|2021-04-28 19:35:00|45099.6|45079.6|45129.7|45109.7|45144.7|45124.7|45097.3|45077.3|84
1619638800000|2021-04-28 19:40:00|45132.2|45112.2|45117.2|45097.2|45142.1|45122.1|45114.7|45094.7|52
1619639100000|2021-04-28 19:45:00|45132.2|45112.2|45114.7|45094.7|45147.2|45127.2|45107|45087|93
1619639400000|2021-04-28 19:50:00|45117|45097|45097.2|45077.2|45119.7|45099.7|45097.2|45077.2|74
1619639700000|2021-04-28 19:55:00|45097|45077|45104.7|45084.7|45109.7|45089.7|45089.8|45069.8|78
1619640000000|2021-04-28 20:00:00|45107|45087|45112.2|45092.2|45127.2|45107.2|45104.7|45084.7|50
1619640300000|2021-04-28 20:05:00|45117.2|45097.2|45107.2|45087.2|45137.2|45117.2|45107.2|45087.2|53
1619640600000|2021-04-28 20:10:00|45104.8|45084.8|45092.2|45072.2|45107.2|45087.2|45072.2|45052.2|55
1619640900000|2021-04-28 20:15:00|45094.7|45074.7|45124.7|45104.7|45124.7|45104.7|45092.2|45072.2|153
1619641200000|2021-04-28 20:20:00|45124.8|45104.8|45122.3|45102.3|45127.2|45107.2|45122.2|45102.2|34
1619641500000|2021-04-28 20:25:00|45124.7|45104.7|45102.2|45082.2|45124.7|45104.7|45099.8|45079.8|18
1619641800000|2021-04-28 20:30:00|45099.8|45079.8|45092.2|45072.2|45127.2|45107.2|45084.7|45064.7|82
1619642100000|2021-04-28 20:35:00|45094.7|45074.7|45102.2|45082.2|45114.7|45094.7|45092.2|45072.2|30
1619642400000|2021-04-28 20:40:00|45104.5|45084.5|45097.2|45077.2|45104.5|45084.5|45092.2|45072.2|26
1619642700000|2021-04-28 20:45:00|45094.8|45074.8|45042.2|45022.2|45099.8|45079.8|45042.2|45022.2|83
1619643000000|2021-04-28 20:50:00|45042.3|45022.3|45052.2|45032.2|45057|45037|45042.2|45022.2|151
1619643300000|2021-04-28 20:55:00|45054.5|45034.5|44994.5|44974.5|45057|45037|44989.8|44969.8|92
1619647200000|2021-04-28 22:00:00|45004.1|44984.1|44989.8|44969.8|45032.3|45012.3|44977.3|44957.3|108
1619647500000|2021-04-28 22:05:00|44994.8|44974.8|44989.7|44969.7|45002.2|44982.2|44984.7|44964.7|51
1619647800000|2021-04-28 22:10:00|44987.2|44967.2|45019.7|44999.7|45019.7|44999.7|44987.2|44967.2|38
1619648100000|2021-04-28 22:15:00|45022|45002|45027.2|45007.2|45037|45017|45019.7|44999.7|47
1619648400000|2021-04-28 22:20:00|45029.7|45009.7|44999.7|44979.7|45034.7|45014.7|44999.7|44979.7|48
1619648700000|2021-04-28 22:25:00|44997.2|44977.2|44992.2|44972.2|44997.2|44977.2|44989.7|44969.7|25
1619649000000|2021-04-28 22:30:00|44994.5|44974.5|44994.6|44974.6|45007|44987|44994.5|44974.5|45
1619649300000|2021-04-28 22:35:00|44992.1|44972.1|44989.6|44969.6|44992.1|44972.1|44989.6|44969.6|24
1619649600000|2021-04-28 22:40:00|44992|44972|45012.1|44992.1|45012.1|44992.1|44992|44972|32
1619649900000|2021-04-28 22:45:00|45009.8|44989.8|45019.8|44999.8|45022.3|45002.3|45004.8|44984.8|33
1619650200000|2021-04-28 22:50:00|45022.1|45002.1|45017.3|44997.3|45022.3|45002.3|45012.3|44992.3|9
1619650500000|2021-04-28 22:55:00|45022.3|45002.3|45022.3|45002.3|45029.8|45009.8|45022.3|45002.3|10
1619650800000|2021-04-28 23:00:00|45024.8|45004.8|45057.3|45037.3|45057.4|45037.4|45024.8|45004.8|79
1619651100000|2021-04-28 23:05:00|45062.3|45042.3|45049.8|45029.8|45067.3|45047.3|45042.3|45022.3|61
1619651400000|2021-04-28 23:10:00|45047.3|45027.3|45049.8|45029.8|45052.3|45032.3|45047.3|45027.3|30
1619651700000|2021-04-28 23:15:00|45052.3|45032.3|45062.1|45042.1|45067|45047|45052.3|45032.3|23
1619652000000|2021-04-28 23:20:00|45064.6|45044.6|45062|45042|45067|45047|45062|45042|23
1619652300000|2021-04-28 23:25:00|45059.6|45039.6|45079.6|45059.6|45082.1|45062.1|45052|45032|37
1619652600000|2021-04-28 23:30:00|45079.5|45059.5|45054.8|45034.8|45079.6|45059.6|45054.8|45034.8|27
1619652900000|2021-04-28 23:35:00|45057.1|45037.1|45052.3|45032.3|45057.1|45037.1|45052.1|45032.1|10
1619653200000|2021-04-28 23:40:00|45047.1|45027.1|45042.1|45022.1|45054.6|45034.6|45039.6|45019.6|36
1619653500000|2021-04-28 23:45:00|45039.8|45019.8|45057.1|45037.1|45057.1|45037.1|45037.1|45017.1|36
1619653800000|2021-04-28 23:50:00|45054.8|45034.8|45064.8|45044.8|45064.8|45044.8|45049.8|45029.8|37
1619654100000|2021-04-28 23:55:00|45067.1|45047.1|45072.3|45052.3|45072.3|45052.3|45062.1|45042.1|103
1619654400000|2021-04-29 00:00:00|45049.6|45029.6|45027.1|45007.1|45054.8|45034.8|45017.3|44997.3|163
1619654700000|2021-04-29 00:05:00|45027|45007|45057.1|45037.1|45067.1|45047.1|45027|45007|85
1619655000000|2021-04-29 00:10:00|45052.1|45032.1|45034.6|45014.6|45059.6|45039.6|45027.1|45007.1|65
1619655300000|2021-04-29 00:15:00|45032.3|45012.3|45042.1|45022.1|45047.1|45027.1|45029.6|45009.6|35
1619655600000|2021-04-29 00:20:00|45039.6|45019.6|45044.6|45024.6|45054.6|45034.6|45037.3|45017.3|44
1619655900000|2021-04-29 00:25:00|45047|45027|45037.1|45017.1|45047.1|45027.1|45037.1|45017.1|24
1619656200000|2021-04-29 00:30:00|45042.1|45022.1|45027.1|45007.1|45049.6|45029.6|45022.1|45002.1|67
1619656500000|2021-04-29 00:35:00|45029.8|45009.8|45017.1|44997.1|45032.1|45012.1|45012.1|44992.1|59
1619656800000|2021-04-29 00:40:00|45017.3|44997.3|45014.9|44994.9|45019.6|44999.6|45012.5|44992.5|34
1619657100000|2021-04-29 00:45:00|45017.4|44997.4|45042.4|45022.4|45044.9|45024.9|45012.6|44992.6|33
1619657400000|2021-04-29 00:50:00|45044.9|45024.9|45090.1|45070.1|45092.5|45072.5|45042.4|45022.4|105
1619657700000|2021-04-29 00:55:00|45090|45070|45084.9|45064.9|45107.4|45087.4|45075|45055|118
1619658000000|2021-04-29 01:00:00|45084.8|45064.8|45207.4|45187.4|45214.9|45194.9|45062.5|45042.5|658
1619658300000|2021-04-29 01:05:00|45204.9|45184.9|45152.5|45132.5|45222.4|45202.4|45142.5|45122.5|293
1619658600000|2021-04-29 01:10:00|45150|45130|45107.6|45087.6|45150.1|45130.1|45105.4|45085.4|229
1619658900000|2021-04-29 01:15:00|45110|45090|45184.8|45164.8|45199.6|45179.6|45105|45085|269
1619659200000|2021-04-29 01:20:00|45187.3|45167.3|45264.8|45244.8|45284.6|45264.6|45179.9|45159.9|362
1619659500000|2021-04-29 01:25:00|45267.1|45247.1|45249.6|45229.6|45277.3|45257.3|45237.1|45217.1|184
1619659800000|2021-04-29 01:30:00|45252|45232|45369.5|45349.5|45369.5|45349.5|45252|45232|405
1619660100000|2021-04-29 01:35:00|45369.6|45349.6|45399.6|45379.6|45399.6|45379.6|45297.5|45277.5|385
1619660400000|2021-04-29 01:40:00|45402.1|45382.1|45397.3|45377.3|45417.4|45397.4|45364.8|45344.8|436
1619660700000|2021-04-29 01:45:00|45397.4|45377.4|45432.3|45412.3|45449.8|45429.8|45362.3|45342.3|306
1619661000000|2021-04-29 01:50:00|45434.6|45414.6|45369.9|45349.9|45444.6|45424.6|45352.3|45332.3|240
1619661300000|2021-04-29 01:55:00|45367.3|45347.3|45387.3|45367.3|45422.3|45402.3|45364.9|45344.9|126
1619661600000|2021-04-29 02:00:00|45389.9|45369.9|45314.6|45294.6|45404.9|45384.9|45307.4|45287.4|257
1619661900000|2021-04-29 02:05:00|45314.8|45294.8|45309.8|45289.8|45354.8|45334.8|45294.8|45274.8|191
1619662200000|2021-04-29 02:10:00|45307.3|45287.3|45352.3|45332.3|45354.8|45334.8|45297.4|45277.4|159
1619662500000|2021-04-29 02:15:00|45349.9|45329.9|45322.3|45302.3|45352.3|45332.3|45312.4|45292.4|50
1619662800000|2021-04-29 02:20:00|45324.6|45304.6|45327.1|45307.1|45336.8|45316.8|45304.8|45284.8|57
1619663100000|2021-04-29 02:25:00|45327|45307|45309.8|45289.8|45329.4|45309.4|45309.6|45289.6|36
1619663400000|2021-04-29 02:30:00|45312.1|45292.1|45262.3|45242.3|45327|45307|45232.5|45212.5|277
1619663700000|2021-04-29 02:35:00|45259.9|45239.9|45215|45195|45264.8|45244.8|45194.8|45174.8|349
1619664000000|2021-04-29 02:40:00|45217.4|45197.4|45237.4|45217.4|45242.4|45222.4|45199.9|45179.9|127
1619664300000|2021-04-29 02:45:00|45239.8|45219.8|45300|45280|45302.4|45282.4|45239.8|45219.8|280
1619664600000|2021-04-29 02:50:00|45299.9|45279.9|45314.8|45294.8|45322|45302|45270|45250|152
1619664900000|2021-04-29 02:55:00|45314.5|45294.5|45327.4|45307.4|45344.6|45324.6|45299.9|45279.9|233
1619665200000|2021-04-29 03:00:00|45327.3|45307.3|45334.6|45314.6|45352.3|45332.3|45287.3|45267.3|244
1619665500000|2021-04-29 03:05:00|45337|45317|45344.9|45324.9|45352.4|45332.4|45327.3|45307.3|159
1619665800000|2021-04-29 03:10:00|45344.8|45324.8|45364.8|45344.8|45369.6|45349.6|45314.8|45294.8|218
1619666100000|2021-04-29 03:15:00|45362.4|45342.4|45334.8|45314.8|45374.8|45354.8|45329.9|45309.9|162
1619666400000|2021-04-29 03:20:00|45332.3|45312.3|45332.3|45312.3|45342.1|45322.1|45307.3|45287.3|168
1619666700000|2021-04-29 03:25:00|45329.8|45309.8|45287.3|45267.3|45332.1|45312.1|45262.3|45242.3|195
1619667000000|2021-04-29 03:30:00|45289.8|45269.8|45292.3|45272.3|45307.1|45287.1|45289.8|45269.8|144
1619667300000|2021-04-29 03:35:00|45297.1|45277.1|45284.9|45264.9|45297.1|45277.1|45269.9|45249.9|125
1619667600000|2021-04-29 03:40:00|45282.4|45262.4|45302.4|45282.4|45307.3|45287.3|45279.9|45259.9|60
1619667900000|2021-04-29 03:45:00|45300|45280|45297.4|45277.4|45300|45280|45294.9|45274.9|46
1619668200000|2021-04-29 03:50:00|45297.5|45277.5|45287.4|45267.4|45299.9|45279.9|45277.5|45257.5|62
1619668500000|2021-04-29 03:55:00|45289.9|45269.9|45289.9|45269.9|45299.8|45279.8|45287.3|45267.3|23
1619668800000|2021-04-29 04:00:00|45292.3|45272.3|45297.4|45277.4|45297.4|45277.4|45287.5|45267.5|40
1619669100000|2021-04-29 04:05:00|45295|45275|45289.9|45269.9|45295|45275|45284.9|45264.9|38
1619669400000|2021-04-29 04:10:00|45289.7|45269.7|45297.4|45277.4|45302.4|45282.4|45289.7|45269.7|26
1619669700000|2021-04-29 04:15:00|45292.4|45272.4|45282.4|45262.4|45294.9|45274.9|45277.4|45257.4|36
1619670000000|2021-04-29 04:20:00|45279.9|45259.9|45272.4|45252.4|45282.4|45262.4|45267.4|45247.4|32
1619670300000|2021-04-29 04:25:00|45267.4|45247.4|45277.4|45257.4|45277.4|45257.4|45267.2|45247.2|27
1619670600000|2021-04-29 04:30:00|45279.9|45259.9|45267.4|45247.4|45282.2|45262.2|45262.4|45242.4|65
1619670900000|2021-04-29 04:35:00|45265|45245|45267.6|45247.6|45277.4|45257.4|45262.4|45242.4|43
1619671200000|2021-04-29 04:40:00|45265.3|45245.3|45272.5|45252.5|45275|45255|45262.9|45242.9|38
1619671500000|2021-04-29 04:45:00|45272.2|45252.2|45289.9|45269.9|45292.4|45272.4|45267.5|45247.5|34
1619671800000|2021-04-29 04:50:00|45287.4|45267.4|45302.2|45282.2|45302.2|45282.2|45277.5|45257.5|34
1619672100000|2021-04-29 04:55:00|45304.6|45284.6|45299.9|45279.9|45304.6|45284.6|45292.4|45272.4|37
1619672400000|2021-04-29 05:00:00|45297.4|45277.4|45339.7|45319.7|45342.2|45322.2|45282.4|45262.4|97
1619672700000|2021-04-29 05:05:00|45337.4|45317.4|45354.9|45334.9|45362.4|45342.4|45324.9|45304.9|113
1619673000000|2021-04-29 05:10:00|45357.2|45337.2|45334.9|45314.9|45357.4|45337.4|45332.4|45312.4|52
1619673300000|2021-04-29 05:15:00|45332.4|45312.4|45339.7|45319.7|45339.7|45319.7|45322.5|45302.5|60
1619673600000|2021-04-29 05:20:00|45339.9|45319.9|45327.4|45307.4|45339.9|45319.9|45317.4|45297.4|23
1619673900000|2021-04-29 05:25:00|45329.9|45309.9|45339.9|45319.9|45354.9|45334.9|45329.9|45309.9|69
1619674200000|2021-04-29 05:30:00|45342.4|45322.4|45407.4|45387.4|45407.4|45387.4|45282.5|45262.5|397
1619674500000|2021-04-29 05:35:00|45404.7|45384.7|45432.4|45412.4|45432.4|45412.4|45392.2|45372.2|287
1619674800000|2021-04-29 05:40:00|45437.4|45417.4|45392.4|45372.4|45442.4|45422.4|45377.4|45357.4|255
1619675100000|2021-04-29 05:45:00|45392.5|45372.5|45427.4|45407.4|45429.9|45409.9|45392.4|45372.4|149
1619675400000|2021-04-29 05:50:00|45422.5|45402.5|45415|45395|45452.4|45432.4|45412.4|45392.4|190
1619675700000|2021-04-29 05:55:00|45417.4|45397.4|45462.4|45442.4|45464.9|45444.9|45402.5|45382.5|245
1619676000000|2021-04-29 06:00:00|45460|45440|45457.4|45437.4|45472.4|45452.4|45432.4|45412.4|429
1619676300000|2021-04-29 06:05:00|45455|45435|45437.4|45417.4|45457.4|45437.4|45394.9|45374.9|235
1619676600000|2021-04-29 06:10:00|45442.4|45422.4|45420|45400|45442.4|45422.4|45394.9|45374.9|157
1619676900000|2021-04-29 06:15:00|45417.4|45397.4|45377.4|45357.4|45419.9|45399.9|45367.4|45347.4|256
1619677200000|2021-04-29 06:20:00|45379.9|45359.9|45404.9|45384.9|45414.9|45394.9|45337.4|45317.4|250
1619677500000|2021-04-29 06:25:00|45402.5|45382.5|45402.4|45382.4|45412.4|45392.4|45372.4|45352.4|258
1619677800000|2021-04-29 06:30:00|45404.9|45384.9|45387.4|45367.4|45407.4|45387.4|45334.9|45314.9|359
1619678100000|2021-04-29 06:35:00|45387.2|45367.2|45324.9|45304.9|45387.4|45367.4|45324.7|45304.7|344
1619678400000|2021-04-29 06:40:00|45327.4|45307.4|45322.4|45302.4|45369.9|45349.9|45312.4|45292.4|282
1619678700000|2021-04-29 06:45:00|45324.9|45304.9|45227.4|45207.4|45327.4|45307.4|45222.4|45202.4|408
1619679000000|2021-04-29 06:50:00|45224.9|45204.9|45187.4|45167.4|45262.2|45242.2|45182.5|45162.5|425
1619679300000|2021-04-29 06:55:00|45189.7|45169.7|45142.4|45122.4|45189.9|45169.9|45127.4|45107.4|522
1619679600000|2021-04-29 07:00:00|45137.4|45117.4|45177.4|45157.4|45187.2|45167.2|45120|45100|311
1619679900000|2021-04-29 07:05:00|45179.9|45159.9|45162.4|45142.4|45194.9|45174.9|45152.4|45132.4|146
1619680200000|2021-04-29 07:10:00|45162.5|45142.5|45189.9|45169.9|45197.2|45177.2|45157.4|45137.4|97
1619680500000|2021-04-29 07:15:00|45187.4|45167.4|45212.4|45192.4|45227.4|45207.4|45184.9|45164.9|184
1619680800000|2021-04-29 07:20:00|45210|45190|45289.5|45269.5|45289.6|45269.6|45199.9|45179.9|223
1619681100000|2021-04-29 07:25:00|45294.3|45274.3|45299.6|45279.6|45329.6|45309.6|45289.6|45269.6|213
1619681400000|2021-04-29 07:30:00|45302.1|45282.1|45339.5|45319.5|45349.5|45329.5|45287.1|45267.1|180
1619681700000|2021-04-29 07:35:00|45341.8|45321.8|45367.1|45347.1|45382.1|45362.1|45341.8|45321.8|174
1619682000000|2021-04-29 07:40:00|45362.1|45342.1|45372.1|45352.1|45372.1|45352.1|45339.6|45319.6|106
1619682300000|2021-04-29 07:45:00|45377|45357|45374.6|45354.6|45384.6|45364.6|45352.1|45332.1|78
1619682600000|2021-04-29 07:50:00|45387|45367|45354.6|45334.6|45394.6|45374.6|45354.6|45334.6|94
1619682900000|2021-04-29 07:55:00|45352.2|45332.2|45349.6|45329.6|45357.1|45337.1|45319.6|45299.6|132
1619683200000|2021-04-29 08:00:00|45352.1|45332.1|45367.1|45347.1|45374.6|45354.6|45342.1|45322.1|141
1619683500000|2021-04-29 08:05:00|45364.7|45344.7|45337.2|45317.2|45379.6|45359.6|45337.2|45317.2|107
1619683800000|2021-04-29 08:10:00|45334.7|45314.7|45284.6|45264.6|45344.6|45324.6|45282.2|45262.2|198
1619684100000|2021-04-29 08:15:00|45282.2|45262.2|45289.6|45269.6|45319.6|45299.6|45282.2|45262.2|109
1619684400000|2021-04-29 08:20:00|45287.2|45267.2|45242.4|45222.4|45297.1|45277.1|45237.5|45217.5|115
1619684700000|2021-04-29 08:25:00|45242.2|45222.2|45199.7|45179.7|45259.3|45239.3|45187.1|45167.1|211
1619685000000|2021-04-29 08:30:00|45202.1|45182.1|45222.1|45202.1|45222.1|45202.1|45172.2|45152.2|190
1619685300000|2021-04-29 08:35:00|45217.2|45197.2|45189.5|45169.5|45217.2|45197.2|45189.5|45169.5|94
1619685600000|2021-04-29 08:40:00|45187.1|45167.1|45249.5|45229.5|45254.6|45234.6|45184.6|45164.6|144
1619685900000|2021-04-29 08:45:00|45251.8|45231.8|45289.6|45269.6|45292.2|45272.2|45242.1|45222.1|196
1619686200000|2021-04-29 08:50:00|45292|45272|45294.6|45274.6|45317.1|45297.1|45284.6|45264.6|88
1619686500000|2021-04-29 08:55:00|45292.1|45272.1|45277.1|45257.1|45294.6|45274.6|45274.6|45254.6|96
1619686800000|2021-04-29 09:00:00|45279.6|45259.6|45264.6|45244.6|45289.6|45269.6|45262.1|45242.1|51
1619687100000|2021-04-29 09:05:00|45262.1|45242.1|45334.6|45314.6|45334.6|45314.6|45257.1|45237.1|148
1619687400000|2021-04-29 09:10:00|45329.7|45309.7|45334.7|45314.7|45352.1|45332.1|45314.7|45294.7|104
1619687700000|2021-04-29 09:15:00|45332.2|45312.2|45377.1|45357.1|45379.5|45359.5|45324.7|45304.7|157
1619688000000|2021-04-29 09:20:00|45379.6|45359.6|45377.1|45357.1|45382.1|45362.1|45364.6|45344.6|122
1619688300000|2021-04-29 09:25:00|45379.6|45359.6|45377.1|45357.1|45382.1|45362.1|45367.1|45347.1|79
1619688600000|2021-04-29 09:30:00|45374.6|45354.6|45357.1|45337.1|45377.1|45357.1|45349.7|45329.7|73
1619688900000|2021-04-29 09:35:00|45359.6|45339.6|45354.7|45334.7|45374.5|45354.5|45354.5|45334.5|58
1619689200000|2021-04-29 09:40:00|45352.4|45332.4|45389.5|45369.5|45389.5|45369.5|45349.7|45329.7|104
1619689500000|2021-04-29 09:45:00|45387.1|45367.1|45387.1|45367.1|45392.2|45372.2|45362.4|45342.4|68
1619689800000|2021-04-29 09:50:00|45389.5|45369.5|45377.1|45357.1|45412|45392|45372.1|45352.1|206
1619690100000|2021-04-29 09:55:00|45372.1|45352.1|45389.6|45369.6|45394.6|45374.6|45357.4|45337.4|97
1619690400000|2021-04-29 10:00:00|45392.1|45372.1|45377.1|45357.1|45404.3|45384.3|45374.6|45354.6|76
1619690700000|2021-04-29 10:05:00|45374.6|45354.6|45374.6|45354.6|45379.7|45359.7|45362.1|45342.1|76
1619691000000|2021-04-29 10:10:00|45372.2|45352.2|45397.1|45377.1|45397.1|45377.1|45359.6|45339.6|100
1619691300000|2021-04-29 10:15:00|45394.6|45374.6|45394.5|45374.5|45402.1|45382.1|45379.6|45359.6|97
1619691600000|2021-04-29 10:20:00|45394.6|45374.6|45342.4|45322.4|45394.6|45374.6|45320|45300|108
1619691900000|2021-04-29 10:25:00|45344.7|45324.7|45317.4|45297.4|45347.1|45327.1|45307.4|45287.4|90
1619692200000|2021-04-29 10:30:00|45314.9|45294.9|45344.9|45324.9|45352.4|45332.4|45314.9|45294.9|78
1619692500000|2021-04-29 10:35:00|45345|45325|45359.9|45339.9|45362.4|45342.4|45345|45325|80
1619692800000|2021-04-29 10:40:00|45362.2|45342.2|45352.4|45332.4|45362.4|45342.4|45344.9|45324.9|37
1619693100000|2021-04-29 10:45:00|45354.9|45334.9|45362.4|45342.4|45364.9|45344.9|45347.4|45327.4|52
1619693400000|2021-04-29 10:50:00|45367.4|45347.4|45344.9|45324.9|45367.4|45347.4|45344.9|45324.9|49
1619693700000|2021-04-29 10:55:00|45342.4|45322.4|45327.4|45307.4|45342.4|45322.4|45302.4|45282.4|142
1619694000000|2021-04-29 11:00:00|45329.9|45309.9|45354.9|45334.9|45357.4|45337.4|45329.9|45309.9|120
1619694300000|2021-04-29 11:05:00|45354.7|45334.7|45337.4|45317.4|45362.4|45342.4|45324.9|45304.9|135
1619694600000|2021-04-29 11:10:00|45339.7|45319.7|45372.1|45352.1|45382.1|45362.1|45339.7|45319.7|100
1619694900000|2021-04-29 11:15:00|45374.4|45354.4|45382.1|45362.1|45392.2|45372.2|45372.1|45352.1|130
1619695200000|2021-04-29 11:20:00|45384.6|45364.6|45367.1|45347.1|45389.6|45369.6|45357.1|45337.1|98
1619695500000|2021-04-29 11:25:00|45369.6|45349.6|45401.9|45381.9|45407.1|45387.1|45367.1|45347.1|163
1619695800000|2021-04-29 11:30:00|45399.4|45379.4|45392.1|45372.1|45422.1|45402.1|45374.6|45354.6|241
1619696100000|2021-04-29 11:35:00|45392.2|45372.2|45414.4|45394.4|45417.1|45397.1|45386.9|45366.9|145
1619696400000|2021-04-29 11:40:00|45414.6|45394.6|45412.1|45392.1|45429.3|45409.3|45406.8|45386.8|174
1619696700000|2021-04-29 11:45:00|45411.9|45391.9|45436.7|45416.7|45439.2|45419.2|45406.8|45386.8|159
1619697000000|2021-04-29 11:50:00|45434.2|45414.2|45441.8|45421.8|45451.7|45431.7|45424.4|45404.4|427
1619697300000|2021-04-29 11:55:00|45446.5|45426.5|45421.8|45401.8|45446.8|45426.8|45409.3|45389.3|168
1619697600000|2021-04-29 12:00:00|45421.7|45401.7|45426.8|45406.8|45429.2|45409.2|45409.4|45389.4|188
1619697900000|2021-04-29 12:05:00|45429.2|45409.2|45426.7|45406.7|45436.9|45416.9|45421.8|45401.8|159
1619698200000|2021-04-29 12:10:00|45426.8|45406.8|45411.8|45391.8|45434.2|45414.2|45406.9|45386.9|218
1619698500000|2021-04-29 12:15:00|45409.4|45389.4|45421.5|45401.5|45421.7|45401.7|45406.9|45386.9|130
1619698800000|2021-04-29 12:20:00|45424|45404|45404.6|45384.6|45431.4|45411.4|45402.2|45382.2|204
1619699100000|2021-04-29 12:25:00|45402.2|45382.2|45379.3|45359.3|45407.1|45387.1|45352.1|45332.1|271
1619699400000|2021-04-29 12:30:00|45376.8|45356.8|45389.3|45369.3|45429|45409|45371.8|45351.8|328
1619699700000|2021-04-29 12:35:00|45391.7|45371.7|45406.8|45386.8|45416.8|45396.8|45389.2|45369.2|173
1619700000000|2021-04-29 12:40:00|45404.3|45384.3|45394.2|45374.2|45406.8|45386.8|45384.3|45364.3|121
1619700300000|2021-04-29 12:45:00|45396.5|45376.5|45371.5|45351.5|45401.8|45381.8|45354.2|45334.2|216
1619700600000|2021-04-29 12:50:00|45366.7|45346.7|45349|45329|45366.7|45346.7|45334|45314|222
1619700900000|2021-04-29 12:55:00|45351.5|45331.5|45366.5|45346.5|45401.5|45381.5|45346.5|45326.5|691
1619701200000|2021-04-29 13:00:00|45364.2|45344.2|45466.5|45446.5|45471.5|45451.5|45356.5|45336.5|897
1619701500000|2021-04-29 13:05:00|45466.7|45446.7|45416.5|45396.5|45514|45494|45416.5|45396.5|1121
1619701800000|2021-04-29 13:10:00|45406.5|45386.5|45274.1|45254.1|45429|45409|45266.6|45246.6|1048
1619702100000|2021-04-29 13:15:00|45276.5|45256.5|45249.3|45229.3|45309|45289|45226.8|45206.8|787
1619702400000|2021-04-29 13:20:00|45251.8|45231.8|45279.6|45259.6|45279.6|45259.6|45186.8|45166.8|807
1619702700000|2021-04-29 13:25:00|45279.4|45259.4|45332.1|45312.1|45339.4|45319.4|45274.4|45254.4|496
1619703000000|2021-04-29 13:30:00|45329.6|45309.6|45189.6|45169.6|45329.6|45309.6|45157.2|45137.2|880
1619703300000|2021-04-29 13:35:00|45187.1|45167.1|45099.6|45079.6|45217.1|45197.1|45084.6|45064.6|951
1619703600000|2021-04-29 13:40:00|45097.1|45077.1|45112.2|45092.2|45162.1|45142.1|45087.1|45067.1|452
1619703900000|2021-04-29 13:45:00|45112.1|45092.1|45127.1|45107.1|45134.6|45114.6|45082.4|45062.4|570
1619704200000|2021-04-29 13:50:00|45122.1|45102.1|44889.9|44869.9|45124.6|45104.6|44882.2|44862.2|1371
1619704500000|2021-04-29 13:55:00|44889.7|44869.7|44752.1|44732.1|44889.7|44869.7|44737.1|44717.1|1329
1619704800000|2021-04-29 14:00:00|44754.4|44734.4|44792.1|44772.1|44794.6|44774.6|44702.1|44682.1|1342
1619705100000|2021-04-29 14:05:00|44789.6|44769.6|44757.1|44737.1|44797.1|44777.1|44722.1|44702.1|902
1619705400000|2021-04-29 14:10:00|44754.6|44734.6|44724.6|44704.6|44799.4|44779.4|44667.1|44647.1|1059
1619705700000|2021-04-29 14:15:00|44724.4|44704.4|44767.1|44747.1|44807.1|44787.1|44699.4|44679.4|897
1619706000000|2021-04-29 14:20:00|44772.1|44752.1|44852.1|44832.1|44854.6|44834.6|44684.6|44664.6|720
1619706300000|2021-04-29 14:25:00|44849.6|44829.6|44854.6|44834.6|44854.7|44834.7|44762.5|44742.5|625
1619706600000|2021-04-29 14:30:00|44857.1|44837.1|44864.9|44844.9|44867.4|44847.4|44805.1|44785.1|468
1619706900000|2021-04-29 14:35:00|44862.4|44842.4|44787.4|44767.4|44884.9|44864.9|44782.4|44762.4|530
1619707200000|2021-04-29 14:40:00|44785|44765|44892.2|44872.2|44892.4|44872.4|44742.4|44722.4|422
1619707500000|2021-04-29 14:45:00|44892.4|44872.4|44857.4|44837.4|44892.4|44872.4|44847.5|44827.5|281
1619707800000|2021-04-29 14:50:00|44857.2|44837.2|44962.4|44942.4|44979.9|44959.9|44852.5|44832.5|640
1619708100000|2021-04-29 14:55:00|44959.9|44939.9|45007.1|44987.1|45042.1|45022.1|44952.5|44932.5|646
1619708400000|2021-04-29 15:00:00|45009.6|44989.6|44992.2|44972.2|45009.9|44989.9|44957.1|44937.1|391
1619708700000|2021-04-29 15:05:00|44989.9|44969.9|44992.1|44972.1|45009.6|44989.6|44977.2|44957.2|288
1619709000000|2021-04-29 15:10:00|44994.7|44974.7|45047.1|45027.1|45049.4|45029.4|44994.7|44974.7|280
1619709300000|2021-04-29 15:15:00|45044.4|45024.4|45049.6|45029.6|45057.1|45037.1|44997.1|44977.1|277
1619709600000|2021-04-29 15:20:00|45049.7|45029.7|45074.6|45054.6|45079.4|45059.4|45047.1|45027.1|333
1619709900000|2021-04-29 15:25:00|45076.9|45056.9|45032.2|45012.2|45099.6|45079.6|45027.1|45007.1|474
1619710200000|2021-04-29 15:30:00|45034.6|45014.6|44974.6|44954.6|45041.9|45021.9|44954.7|44934.7|434
1619710500000|2021-04-29 15:35:00|44976.9|44956.9|44969.7|44949.7|44992.1|44972.1|44919.6|44899.6|406
1619710800000|2021-04-29 15:40:00|44974.4|44954.4|44994.7|44974.7|45007.1|44987.1|44962.2|44942.2|198
1619711100000|2021-04-29 15:45:00|44997.1|44977.1|44957.1|44937.1|44997.1|44977.1|44942.1|44922.1|331
1619711400000|2021-04-29 15:50:00|44954.7|44934.7|44927.2|44907.2|44964.7|44944.7|44919.6|44899.6|305
1619711700000|2021-04-29 15:55:00|44927.1|44907.1|44862.2|44842.2|44927.1|44907.1|44857.1|44837.1|401
1619712000000|2021-04-29 16:00:00|44859.7|44839.7|44872.2|44852.2|44876.9|44856.9|44822.1|44802.1|439
1619712300000|2021-04-29 16:05:00|44872.1|44852.1|44814.7|44794.7|44872.1|44852.1|44774.9|44754.9|414
1619712600000|2021-04-29 16:10:00|44817.2|44797.2|44817.1|44797.1|44832.1|44812.1|44799.7|44779.7|297
1619712900000|2021-04-29 16:15:00|44816.9|44796.9|44837.1|44817.1|44839.6|44819.6|44784.9|44764.9|195
1619713200000|2021-04-29 16:20:00|44834.7|44814.7|44852.1|44832.1|44864.6|44844.6|44834.7|44814.7|238
1619713500000|2021-04-29 16:25:00|44854.4|44834.4|44827.4|44807.4|44862.1|44842.1|44779.6|44759.6|305
1619713800000|2021-04-29 16:30:00|44827.2|44807.2|44857.1|44837.1|44862.1|44842.1|44807.1|44787.1|229
1619714100000|2021-04-29 16:35:00|44854.7|44834.7|44857.2|44837.2|44857.2|44837.2|44837.2|44817.2|111
1619714400000|2021-04-29 16:40:00|44857.4|44837.4|44867.1|44847.1|44886.9|44866.9|44847.1|44827.1|193
1619714700000|2021-04-29 16:45:00|44862.2|44842.2|44862.4|44842.4|44869.9|44849.9|44837.4|44817.4|293
1619715000000|2021-04-29 16:50:00|44860|44840|44864.7|44844.7|44874.9|44854.9|44847.4|44827.4|303
1619715300000|2021-04-29 16:55:00|44864.9|44844.9|44872.4|44852.4|44882.2|44862.2|44844.9|44824.9|653
1619715600000|2021-04-29 17:00:00|44874.7|44854.7|44814.7|44794.7|44874.7|44854.7|44814.7|44794.7|340
1619715900000|2021-04-29 17:05:00|44814.9|44794.9|44847.1|44827.1|44862.1|44842.1|44814.9|44794.9|126
1619716200000|2021-04-29 17:10:00|44847.2|44827.2|44832.4|44812.4|44859.9|44839.9|44832.4|44812.4|121
1619716500000|2021-04-29 17:15:00|44827.5|44807.5|44807.4|44787.4|44827.5|44807.5|44794.9|44774.9|186
1619716800000|2021-04-29 17:20:00|44802.4|44782.4|44825|44805|44834.7|44814.7|44802.4|44782.4|92
1619717100000|2021-04-29 17:25:00|44827.4|44807.4|44812.4|44792.4|44827.4|44807.4|44795.2|44775.2|211
1619717400000|2021-04-29 17:30:00|44807.4|44787.4|44809.9|44789.9|44812.4|44792.4|44792.4|44772.4|92
1619717700000|2021-04-29 17:35:00|44812.4|44792.4|44792.4|44772.4|44812.4|44792.4|44787.4|44767.4|49
1619718000000|2021-04-29 17:40:00|44790|44770|44835.2|44815.2|44837.5|44817.5|44787.4|44767.4|123
1619718300000|2021-04-29 17:45:00|44835|44815|44827.5|44807.5|44842.4|44822.4|44825|44805|84
1619718600000|2021-04-29 17:50:00|44825|44805|44829.9|44809.9|44832.5|44812.5|44825|44805|20
1619718900000|2021-04-29 17:55:00|44827.5|44807.5|44835|44815|44842.5|44822.5|44827.5|44807.5|52
1619719200000|2021-04-29 18:00:00|44837.4|44817.4|44805.2|44785.2|44842.4|44822.4|44805.2|44785.2|78
1619719500000|2021-04-29 18:05:00|44807.7|44787.7|44840.2|44820.2|44852.7|44832.7|44807.7|44787.7|79
1619719800000|2021-04-29 18:10:00|44837.7|44817.7|44850.2|44830.2|44850.2|44830.2|44830.2|44810.2|43
1619720100000|2021-04-29 18:15:00|44852.5|44832.5|44860.2|44840.2|44862.7|44842.7|44845.2|44825.2|73
1619720400000|2021-04-29 18:20:00|44862.5|44842.5|44847.7|44827.7|44862.7|44842.7|44847.7|44827.7|87
1619720700000|2021-04-29 18:25:00|44845.2|44825.2|44842.7|44822.7|44847.7|44827.7|44840.2|44820.2|17
1619721000000|2021-04-29 18:30:00|44847.7|44827.7|44867.7|44847.7|44867.7|44847.7|44847.7|44827.7|56
1619721300000|2021-04-29 18:35:00|44865.2|44845.2|44862.7|44842.7|44867.7|44847.7|44857.7|44837.7|61
1619721600000|2021-04-29 18:40:00|44865.2|44845.2|44872.7|44852.7|44880.2|44860.2|44865.2|44845.2|135
1619721900000|2021-04-29 18:45:00|44875|44855|44855.6|44835.6|44892.7|44872.7|44855.6|44835.6|489
1619722200000|2021-04-29 18:50:00|44858.1|44838.1|44865.6|44845.6|44875.5|44855.5|44858.1|44838.1|132
1619722500000|2021-04-29 18:55:00|44863.3|44843.3|44865.5|44845.5|44868|44848|44853|44833|46
1619722800000|2021-04-29 19:00:00|44868|44848|44897.7|44877.7|44903|44883|44868|44848|93
1619723100000|2021-04-29 19:05:00|44895.2|44875.2|44897.7|44877.7|44905.2|44885.2|44887.7|44867.7|69
1619723400000|2021-04-29 19:10:00|44902.4|44882.4|44892.7|44872.7|44902.7|44882.7|44890.2|44870.2|23
1619723700000|2021-04-29 19:15:00|44895|44875|44872.7|44852.7|44897.7|44877.7|44872.7|44852.7|35
1619724000000|2021-04-29 19:20:00|44873|44853|44862.8|44842.8|44877.8|44857.8|44857.8|44837.8|67
1619724300000|2021-04-29 19:25:00|44860.3|44840.3|44860.3|44840.3|44867.8|44847.8|44855.3|44835.3|34
1619724600000|2021-04-29 19:30:00|44860.5|44840.5|44885.3|44865.3|44885.3|44865.3|44860.5|44840.5|24
1619724900000|2021-04-29 19:35:00|44882.8|44862.8|44890.3|44870.3|44897.7|44877.7|44882.7|44862.7|48
1619725200000|2021-04-29 19:40:00|44888|44868|44900|44880|44905|44885|44882.7|44862.7|52
1619725500000|2021-04-29 19:45:00|44900.2|44880.2|44900.2|44880.2|44905.2|44885.2|44890.3|44870.3|33
1619725800000|2021-04-29 19:50:00|44900|44880|44900.2|44880.2|44902.7|44882.7|44885.5|44865.5|49
1619726100000|2021-04-29 19:55:00|44897.7|44877.7|44902.7|44882.7|44902.7|44882.7|44875.3|44855.3|75
1619726400000|2021-04-29 20:00:00|44900.2|44880.2|44897.7|44877.7|44907.7|44887.7|44887.7|44867.7|40
1619726700000|2021-04-29 20:05:00|44895.2|44875.2|44917.5|44897.5|44917.7|44897.7|44892.7|44872.7|58
1619727000000|2021-04-29 20:10:00|44917.7|44897.7|44890.2|44870.2|44922.7|44902.7|44887.7|44867.7|36
1619727300000|2021-04-29 20:15:00|44892.5|44872.5|44897.7|44877.7|44897.7|44877.7|44887.7|44867.7|15
1619727600000|2021-04-29 20:20:00|44892.7|44872.7|44887.7|44867.7|44892.7|44872.7|44887.7|44867.7|10
1619727900000|2021-04-29 20:25:00|44882.7|44862.7|44875.2|44855.2|44882.8|44862.8|44875.2|44855.2|17
1619728200000|2021-04-29 20:30:00|44872.7|44852.7|44865.2|44845.2|44875.2|44855.2|44865.2|44845.2|31
1619728500000|2021-04-29 20:35:00|44862.7|44842.7|44867.7|44847.7|44872.7|44852.7|44862.7|44842.7|30
1619728800000|2021-04-29 20:40:00|44872.7|44852.7|44850.3|44830.3|44872.7|44852.7|44847.8|44827.8|22
1619729100000|2021-04-29 20:45:00|44847.8|44827.8|44872.8|44852.8|44872.8|44852.8|44847.8|44827.8|55
1619729400000|2021-04-29 20:50:00|44870.5|44850.5|44855.3|44835.3|44870.5|44850.5|44850.3|44830.3|29
1619729700000|2021-04-29 20:55:00|44850.5|44830.5|44835.6|44815.6|44850.5|44830.5|44830.5|44810.5|97
1619733600000|2021-04-29 22:00:00|44835.8|44815.8|44858|44838|44870.5|44850.5|44835.8|44815.8|77
1619733900000|2021-04-29 22:05:00|44860.3|44840.3|44832.7|44812.7|44860.3|44840.3|44830.3|44810.3|44
1619734200000|2021-04-29 22:10:00|44835.2|44815.2|44832.7|44812.7|44837.7|44817.7|44828|44808|20
1619734500000|2021-04-29 22:15:00|44835.2|44815.2|44830.2|44810.2|44835.2|44815.2|44827.7|44807.7|38
1619734800000|2021-04-29 22:20:00|44832.5|44812.5|44837.7|44817.7|44837.7|44817.7|44827.7|44807.7|20
1619735100000|2021-04-29 22:25:00|44840.2|44820.2|44842.5|44822.5|44845|44825|44840.2|44820.2|7
1619735400000|2021-04-29 22:30:00|44847.2|44827.2|44850.2|44830.2|44850.2|44830.2|44847.2|44827.2|11
1619735700000|2021-04-29 22:35:00|44852.7|44832.7|44855.2|44835.2|44855.2|44835.2|44852.7|44832.7|15
1619736000000|2021-04-29 22:40:00|44852.5|44832.5|44852.7|44832.7|44860|44840|44852.5|44832.5|15
1619736300000|2021-04-29 22:45:00|44855.2|44835.2|44855.2|44835.2|44857.7|44837.7|44852.7|44832.7|16
1619736600000|2021-04-29 22:50:00|44857.5|44837.5|44867.7|44847.7|44870|44850|44857.5|44837.5|23
1619736900000|2021-04-29 22:55:00|44865.2|44845.2|44867.7|44847.7|44867.7|44847.7|44862.7|44842.7|8
1619737200000|2021-04-29 23:00:00|44870|44850|44870.2|44850.2|44875.2|44855.2|44870|44850|15
1619737500000|2021-04-29 23:05:00|44867.7|44847.7|44875|44855|44875.2|44855.2|44867.7|44847.7|16
1619737800000|2021-04-29 23:10:00|44875.2|44855.2|44902.8|44882.8|44902.8|44882.8|44872.7|44852.7|44
1619738100000|2021-04-29 23:15:00|44902.7|44882.7|44912.7|44892.7|44917.7|44897.7|44897.7|44877.7|37
1619738400000|2021-04-29 23:20:00|44915.2|44895.2|44917.7|44897.7|44920.2|44900.2|44912.7|44892.7|26
1619738700000|2021-04-29 23:25:00|44915.2|44895.2|44922.7|44902.7|44922.7|44902.7|44910.2|44890.2|64
1619739000000|2021-04-29 23:30:00|44925|44905|44930.2|44910.2|44932.7|44912.7|44922.7|44902.7|45
1619739300000|2021-04-29 23:35:00|44932.7|44912.7|44952.3|44932.3|44954.7|44934.7|44927.7|44907.7|105
1619739600000|2021-04-29 23:40:00|44950|44930|44907.7|44887.7|44950|44930|44907.7|44887.7|48
1619739900000|2021-04-29 23:45:00|44907.5|44887.5|44922.7|44902.7|44927.7|44907.7|44902.7|44882.7|25
1619740200000|2021-04-29 23:50:00|44925|44905|44950|44930|44969.8|44949.8|44925|44905|81
1619740500000|2021-04-29 23:55:00|44950.2|44930.2|44932.7|44912.7|44962.7|44942.7|44927.7|44907.7|46
1619740800000|2021-04-30 00:00:00|44930.2|44910.2|44940.2|44920.2|44960.2|44940.2|44925.3|44905.3|89
1619741100000|2021-04-30 00:05:00|44940.3|44920.3|44937.7|44917.7|44940.3|44920.3|44932.7|44912.7|38
1619741400000|2021-04-30 00:10:00|44935.2|44915.2|44905.2|44885.2|44935.2|44915.2|44894.8|44874.8|75
1619741700000|2021-04-30 00:15:00|44905|44885|44897.5|44877.5|44905|44885|44890.2|44870.2|25
1619742000000|2021-04-30 00:20:00|44900|44880|44895.2|44875.2|44907.7|44887.7|44882.7|44862.7|59
1619742300000|2021-04-30 00:25:00|44897.7|44877.7|44907.7|44887.7|44907.7|44887.7|44897.7|44877.7|35
1619742600000|2021-04-30 00:30:00|44912.7|44892.7|44907.7|44887.7|44915.2|44895.2|44907.7|44887.7|37
1619742900000|2021-04-30 00:35:00|44902.7|44882.7|44835.2|44815.2|44902.7|44882.7|44832.7|44812.7|120
1619743200000|2021-04-30 00:40:00|44835|44815|44810|44790|44835.2|44815.2|44770.2|44750.2|212
1619743500000|2021-04-30 00:45:00|44812.7|44792.7|44835.2|44815.2|44847.7|44827.7|44812.7|44792.7|113
1619743800000|2021-04-30 00:50:00|44832.7|44812.7|44837.7|44817.7|44837.7|44817.7|44792.5|44772.5|110
1619744100000|2021-04-30 00:55:00|44845|44825|44875.2|44855.2|44877.7|44857.7|44815.3|44795.3|123
1619744400000|2021-04-30 01:00:00|44877.5|44857.5|44890|44870|44952.7|44932.7|44877.5|44857.5|582
1619744700000|2021-04-30 01:05:00|44892.5|44872.5|44812.7|44792.7|44905|44885|44800.2|44780.2|379
1619745000000|2021-04-30 01:10:00|44815.2|44795.2|44902.7|44882.7|44907.7|44887.7|44815.2|44795.2|187
1619745300000|2021-04-30 01:15:00|44907.7|44887.7|44925.2|44905.2|44932.5|44912.5|44892.7|44872.7|210
1619745600000|2021-04-30 01:20:00|44927.5|44907.5|44935|44915|44940.2|44920.2|44905.2|44885.2|138
1619745900000|2021-04-30 01:25:00|44935.2|44915.2|44882.7|44862.7|44935.2|44915.2|44865.3|44845.3|109
1619746200000|2021-04-30 01:30:00|44885.2|44865.2|44852.7|44832.7|44885.2|44865.2|44837.7|44817.7|198
1619746500000|2021-04-30 01:35:00|44855|44835|44907.7|44887.7|44912.7|44892.7|44842.5|44822.5|75
1619746800000|2021-04-30 01:40:00|44910|44890|44867.7|44847.7|44910|44890|44865|44845|165
1619747100000|2021-04-30 01:45:00|44867.5|44847.5|44912.7|44892.7|44917.7|44897.7|44857.7|44837.7|136
1619747400000|2021-04-30 01:50:00|44902.7|44882.7|44872.7|44852.7|44902.7|44882.7|44870.2|44850.2|164
1619747700000|2021-04-30 01:55:00|44875|44855|44905|44885|44960.2|44940.2|44865.2|44845.2|191
1619748000000|2021-04-30 02:00:00|44902.7|44882.7|44865.3|44845.3|44902.7|44882.7|44858.2|44838.2|136
1619748300000|2021-04-30 02:05:00|44867.7|44847.7|44875.2|44855.2|44890.2|44870.2|44855.3|44835.3|46
1619748600000|2021-04-30 02:10:00|44872.7|44852.7|44865.2|44845.2|44875.2|44855.2|44855.2|44835.2|52
1619748900000|2021-04-30 02:15:00|44862.7|44842.7|44860.2|44840.2|44867.7|44847.7|44857.7|44837.7|22
1619749200000|2021-04-30 02:20:00|44862.7|44842.7|44857.7|44837.7|44875.2|44855.2|44855.2|44835.2|39
1619749500000|2021-04-30 02:25:00|44855.2|44835.2|44847.7|44827.7|44857.7|44837.7|44842.7|44822.7|29
1619749800000|2021-04-30 02:30:00|44850|44830|44832.7|44812.7|44862.5|44842.5|44815.2|44795.2|113
1619750100000|2021-04-30 02:35:00|44830.2|44810.2|44800.2|44780.2|44860.2|44840.2|44800.2|44780.2|69
1619750400000|2021-04-30 02:40:00|44797.8|44777.8|44805.2|44785.2|44830.2|44810.2|44792.7|44772.7|150
1619750700000|2021-04-30 02:45:00|44802.7|44782.7|44825.2|44805.2|44837.8|44817.8|44802.7|44782.7|91
1619751000000|2021-04-30 02:50:00|44827.5|44807.5|44847.5|44827.5|44847.5|44827.5|44812.7|44792.7|112
1619751300000|2021-04-30 02:55:00|44845|44825|44790.2|44770.2|44845|44825|44767.7|44747.7|151
1619751600000|2021-04-30 03:00:00|44792.5|44772.5|44782.7|44762.7|44792.7|44772.7|44730.3|44710.3|292
1619751900000|2021-04-30 03:05:00|44777.7|44757.7|44797.7|44777.7|44800.2|44780.2|44752.7|44732.7|132
1619752200000|2021-04-30 03:10:00|44800.2|44780.2|44804.8|44784.8|44822.7|44802.7|44787.7|44767.7|114
1619752500000|2021-04-30 03:15:00|44807.2|44787.2|44805.2|44785.2|44820.2|44800.2|44802.7|44782.7|64
1619752800000|2021-04-30 03:20:00|44807.7|44787.7|44795.2|44775.2|44820|44800|44780.2|44760.2|77
1619753100000|2021-04-30 03:25:00|44792.8|44772.8|44817.7|44797.7|44827.7|44807.7|44785.2|44765.2|67
1619753400000|2021-04-30 03:30:00|44815.3|44795.3|44795.2|44775.2|44815.3|44795.3|44790.2|44770.2|27
1619753700000|2021-04-30 03:35:00|44792.7|44772.7|44805.2|44785.2|44805.2|44785.2|44792.7|44772.7|14
1619754000000|2021-04-30 03:40:00|44802.8|44782.8|44812.7|44792.7|44815.2|44795.2|44800.2|44780.2|12
1619754300000|2021-04-30 03:45:00|44810.2|44790.2|44802.7|44782.7|44810.2|44790.2|44802.7|44782.7|27
1619754600000|2021-04-30 03:50:00|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|44802.7|44782.7|12
1619754900000|2021-04-30 03:55:00|44810.2|44790.2|44805.2|44785.2|44810.2|44790.2|44805.2|44785.2|21
1619755200000|2021-04-30 04:00:00|44807.7|44787.7|44825.3|44805.3|44827.8|44807.8|44800.2|44780.2|24
1619755500000|2021-04-30 04:05:00|44827.8|44807.8|44830.2|44810.2|44835.2|44815.2|44825.2|44805.2|34
1619755800000|2021-04-30 04:10:00|44832.7|44812.7|44837.7|44817.7|44837.7|44817.7|44830.2|44810.2|15
1619756100000|2021-04-30 04:15:00|44840|44820|44827.7|44807.7|44840|44820|44825.2|44805.2|22
1619756400000|2021-04-30 04:20:00|44825.3|44805.3|44827.7|44807.7|44830.2|44810.2|44820.2|44800.2|17
1619756700000|2021-04-30 04:25:00|44830|44810|44820.2|44800.2|44835.2|44815.2|44817.7|44797.7|22
1619757000000|2021-04-30 04:30:00|44817.7|44797.7|44827.7|44807.7|44827.7|44807.7|44815.2|44795.2|10
1619757300000|2021-04-30 04:35:00|44830.2|44810.2|44835|44815|44837.7|44817.7|44827.7|44807.7|18
1619757600000|2021-04-30 04:40:00|44835.2|44815.2|44832.7|44812.7|44837.7|44817.7|44830.2|44810.2|8
1619757900000|2021-04-30 04:45:00|44830.2|44810.2|44810|44790|44830.2|44810.2|44807.7|44787.7|35
1619758200000|2021-04-30 04:50:00|44810.2|44790.2|44822.7|44802.7|44822.7|44802.7|44802.7|44782.7|38
1619758500000|2021-04-30 04:55:00|44820.3|44800.3|44807.7|44787.7|44820.3|44800.3|44807.7|44787.7|16
1619758800000|2021-04-30 05:00:00|44810.2|44790.2|44802.7|44782.7|44810.2|44790.2|44792.8|44772.8|51
1619759100000|2021-04-30 05:05:00|44800.3|44780.3|44787.7|44767.7|44802.7|44782.7|44782.7|44762.7|36
1619759400000|2021-04-30 05:10:00|44782.7|44762.7|44787.7|44767.7|44802.5|44782.5|44782.5|44762.5|84
1619759700000|2021-04-30 05:15:00|44785.3|44765.3|44800.2|44780.2|44800.2|44780.2|44782.7|44762.7|51
1619760000000|2021-04-30 05:20:00|44797.8|44777.8|44745.2|44725.2|44800.2|44780.2|44730.3|44710.3|122
1619760300000|2021-04-30 05:25:00|44742.8|44722.8|44702.7|44682.7|44760.2|44740.2|44700.2|44680.2|266
1619760600000|2021-04-30 05:30:00|44705.3|44685.3|44652.7|44632.7|44707.7|44687.7|44650.2|44630.2|431
1619760900000|2021-04-30 05:35:00|44655.2|44635.2|44687.7|44667.7|44705.2|44685.2|44652.7|44632.7|254
1619761200000|2021-04-30 05:40:00|44690.2|44670.2|44547.7|44527.7|44700.2|44680.2|44522.7|44502.7|818
1619761500000|2021-04-30 05:45:00|44550|44530|44550.3|44530.3|44570.2|44550.2|44520.2|44500.2|412
1619761800000|2021-04-30 05:50:00|44552.7|44532.7|44565.2|44545.2|44575.2|44555.2|44535.2|44515.2|363
1619762100000|2021-04-30 05:55:00|44570|44550|44647.7|44627.7|44647.7|44627.7|44557.7|44537.7|287
1619762400000|2021-04-30 06:00:00|44652.5|44632.5|44740.2|44720.2|44752.7|44732.7|44652.5|44632.5|375
1619762700000|2021-04-30 06:05:00|44737.7|44717.7|44725.2|44705.2|44742.7|44722.7|44707.7|44687.7|218
1619763000000|2021-04-30 06:10:00|44727.5|44707.5|44695.2|44675.2|44752.3|44732.3|44687.7|44667.7|279
1619763300000|2021-04-30 06:15:00|44697.5|44677.5|44727.7|44707.7|44737.7|44717.7|44680.3|44660.3|254
1619763600000|2021-04-30 06:20:00|44727.5|44707.5|44725.2|44705.2|44737.7|44717.7|44702.5|44682.5|138
1619763900000|2021-04-30 06:25:00|44727.5|44707.5|44745.2|44725.2|44772.7|44752.7|44727.5|44707.5|177
1619764200000|2021-04-30 06:30:00|44747.7|44727.7|44782.7|44762.7|44785|44765|44727.7|44707.7|297
1619764500000|2021-04-30 06:35:00|44780.3|44760.3|44762.7|44742.7|44790.3|44770.3|44747.7|44727.7|265
1619764800000|2021-04-30 06:40:00|44765|44745|44764.8|44744.8|44772.7|44752.7|44742.7|44722.7|234
1619765100000|2021-04-30 06:45:00|44767.2|44747.2|44857.3|44837.3|44872.3|44852.3|44757.3|44737.3|546
1619765400000|2021-04-30 06:50:00|44859.8|44839.8|44927.3|44907.3|44932.3|44912.3|44847.3|44827.3|474
1619765700000|2021-04-30 06:55:00|44932.3|44912.3|44854.8|44834.8|44947.2|44927.2|44852.3|44832.3|396
1619766000000|2021-04-30 07:00:00|44852.3|44832.3|44897.3|44877.3|44922.3|44902.3|44847.3|44827.3|238
1619766300000|2021-04-30 07:05:00|44914.8|44894.8|44947.3|44927.3|44962.3|44942.3|44914.8|44894.8|304
1619766600000|2021-04-30 07:10:00|44945|44925|44979.8|44959.8|44987.3|44967.3|44942.3|44922.3|186
1619766900000|2021-04-30 07:15:00|44982.2|44962.2|44927.3|44907.3|44987.3|44967.3|44927.3|44907.3|132
1619767200000|2021-04-30 07:20:00|44924.8|44904.8|44922.3|44902.3|44925|44905|44895|44875|125
1619767500000|2021-04-30 07:25:00|44927.2|44907.2|44939.8|44919.8|44972.3|44952.3|44927.2|44907.2|118
1619767800000|2021-04-30 07:30:00|44937.3|44917.3|44930|44910|44944.8|44924.8|44922.3|44902.3|70
1619768100000|2021-04-30 07:35:00|44929.8|44909.8|44932.3|44912.3|44982.3|44962.3|44927.3|44907.3|132
1619768400000|2021-04-30 07:40:00|44934.8|44914.8|44924.8|44904.8|44944.8|44924.8|44924.8|44904.8|55
1619768700000|2021-04-30 07:45:00|44927.3|44907.3|44959.8|44939.8|44967.3|44947.3|44924.8|44904.8|72
1619769000000|2021-04-30 07:50:00|44962.3|44942.3|44939.8|44919.8|44964.8|44944.8|44927.3|44907.3|88
1619769300000|2021-04-30 07:55:00|44942.2|44922.2|44927.3|44907.3|44954.8|44934.8|44917.3|44897.3|74
1619769600000|2021-04-30 08:00:00|44929.7|44909.7|44902.3|44882.3|44929.7|44909.7|44887.3|44867.3|122
1619769900000|2021-04-30 08:05:00|44904.7|44884.7|44907.3|44887.3|44939.8|44919.8|44902.3|44882.3|108
1619770200000|2021-04-30 08:10:00|44909.8|44889.8|44932.3|44912.3|44950|44930|44882.7|44862.7|112
1619770500000|2021-04-30 08:15:00|44929.8|44909.8|44945|44925|44962.3|44942.3|44919.8|44899.8|75
1619770800000|2021-04-30 08:20:00|44947.3|44927.3|44975|44955|45022.3|45002.3|44947.3|44927.3|191
1619771100000|2021-04-30 08:25:00|44972.3|44952.3|45044.8|45024.8|45059.8|45039.8|44964.8|44944.8|210
1619771400000|2021-04-30 08:30:00|45042.5|45022.5|45012.3|44992.3|45042.5|45022.5|44984.8|44964.8|127
1619771700000|2021-04-30 08:35:00|45014.8|44994.8|44954.8|44934.8|45014.8|44994.8|44949.8|44929.8|87
1619772000000|2021-04-30 08:40:00|44957.2|44937.2|44977.3|44957.3|44994.7|44974.7|44949.8|44929.8|85
1619772300000|2021-04-30 08:45:00|44975|44955|44997.3|44977.3|45007.3|44987.3|44974.8|44954.8|62
1619772600000|2021-04-30 08:50:00|44994.8|44974.8|45042.3|45022.3|45050|45030|44987.3|44967.3|94
1619772900000|2021-04-30 08:55:00|45039.8|45019.8|44999.8|44979.8|45050|45030|44997.3|44977.3|115
1619773200000|2021-04-30 09:00:00|44999.7|44979.7|45007.3|44987.3|45032.3|45012.3|44997.3|44977.3|74
1619773500000|2021-04-30 09:05:00|45009.7|44989.7|45062.5|45042.5|45065|45045|45009.7|44989.7|109
1619773800000|2021-04-30 09:10:00|45064.8|45044.8|45057.3|45037.3|45082.3|45062.3|45029.8|45009.8|89
1619774100000|2021-04-30 09:15:00|45059.7|45039.7|45059.8|45039.8|45094.7|45074.7|45054.8|45034.8|92
1619774400000|2021-04-30 09:20:00|45057.3|45037.3|45064.8|45044.8|45079.8|45059.8|45052.3|45032.3|62
1619774700000|2021-04-30 09:25:00|45069.7|45049.7|45064.8|45044.8|45082.3|45062.3|45052.3|45032.3|28
1619775000000|2021-04-30 09:30:00|45059.8|45039.8|45047.3|45027.3|45074.8|45054.8|45037.3|45017.3|54
1619775300000|2021-04-30 09:35:00|45044.8|45024.8|45042.3|45022.3|45049.8|45029.8|45027.3|45007.3|81
1619775600000|2021-04-30 09:40:00|45040|45020|45077.3|45057.3|45079.8|45059.8|45032.3|45012.3|81
1619775900000|2021-04-30 09:45:00|45079.8|45059.8|45082.3|45062.3|45090|45070|45067.5|45047.5|55
1619776200000|2021-04-30 09:50:00|45079.8|45059.8|45067.3|45047.3|45089.8|45069.8|45065|45045|59
1619776500000|2021-04-30 09:55:00|45062.3|45042.3|45047.3|45027.3|45069.8|45049.8|45042.3|45022.3|68
1619776800000|2021-04-30 10:00:00|45045|45025|45027.3|45007.3|45047.3|45027.3|45017.3|44997.3|96
1619777100000|2021-04-30 10:05:00|45024.8|45004.8|45049.7|45029.7|45049.7|45029.7|45017.3|44997.3|70
1619777400000|2021-04-30 10:10:00|45047.3|45027.3|45039.8|45019.8|45064.8|45044.8|45037.3|45017.3|57
1619777700000|2021-04-30 10:15:00|45037.3|45017.3|45017.3|44997.3|45042.3|45022.3|45014.8|44994.8|76
1619778000000|2021-04-30 10:20:00|45012.5|44992.5|45002.3|44982.3|45017.3|44997.3|44985|44965|99
1619778300000|2021-04-30 10:25:00|45007.1|44987.1|45007.3|44987.3|45027.3|45007.3|44997.5|44977.5|70
1619778600000|2021-04-30 10:30:00|45004.8|44984.8|45022.3|45002.3|45025|45005|44987.3|44967.3|61
1619778900000|2021-04-30 10:35:00|45019.8|44999.8|45002.3|44982.3|45030|45010|44992.3|44972.3|71
1619779200000|2021-04-30 10:40:00|45007.3|44987.3|45007.3|44987.3|45017.3|44997.3|44999.8|44979.8|67
1619779500000|2021-04-30 10:45:00|45009.8|44989.8|44982.3|44962.3|45012.3|44992.3|44939.6|44919.6|249
1619779800000|2021-04-30 10:50:00|44984.6|44964.6|44982.3|44962.3|44997.3|44977.3|44967.3|44947.3|136
1619780100000|2021-04-30 10:55:00|44982.5|44962.5|44992.3|44972.3|45004.8|44984.8|44982.5|44962.5|61
1619780400000|2021-04-30 11:00:00|44990|44970|45017.3|44997.3|45022.3|45002.3|44990|44970|91
1619780700000|2021-04-30 11:05:00|45014.8|44994.8|45037.3|45017.3|45044.8|45024.8|45009.8|44989.8|83
1619781000000|2021-04-30 11:10:00|45039.8|45019.8|45089.8|45069.8|45097.3|45077.3|45029.8|45009.8|147
1619781300000|2021-04-30 11:15:00|45092.3|45072.3|45097.1|45077.1|45117.3|45097.3|45089.8|45069.8|194
1619781600000|2021-04-30 11:20:00|45099.6|45079.6|45204.8|45184.8|45207.1|45187.1|45097.3|45077.3|280
1619781900000|2021-04-30 11:25:00|45207.1|45187.1|45249.8|45229.8|45257.3|45237.3|45207.1|45187.1|398
1619782200000|2021-04-30 11:30:00|45242.3|45222.3|45172.3|45152.3|45255|45235|45160|45140|279
1619782500000|2021-04-30 11:35:00|45174.6|45154.6|45184.8|45164.8|45217.3|45197.3|45172.3|45152.3|187
1619782800000|2021-04-30 11:40:00|45187.1|45167.1|45252|45232|45277.1|45257.1|45170|45150|377
1619783100000|2021-04-30 11:45:00|45254.3|45234.3|45209.6|45189.6|45282|45262|45204.5|45184.5|173
1619783400000|2021-04-30 11:50:00|45212|45192|45179.5|45159.5|45229.5|45209.5|45167|45147|171
1619783700000|2021-04-30 11:55:00|45177.1|45157.1|45261.8|45241.8|45264.1|45244.1|45177.1|45157.1|196
1619784000000|2021-04-30 12:00:00|45264.1|45244.1|45219.3|45199.3|45269.5|45249.5|45187|45167|264
1619784300000|2021-04-30 12:05:00|45219.5|45199.5|45264.8|45244.8|45287|45267|45207|45187|307
1619784600000|2021-04-30 12:10:00|45267.3|45247.3|45212.3|45192.3|45270|45250|45197.7|45177.7|275
1619784900000|2021-04-30 12:15:00|45214.8|45194.8|45234.8|45214.8|45244.8|45224.8|45187.3|45167.3|258
1619785200000|2021-04-30 12:20:00|45237.3|45217.3|45202.3|45182.3|45247.3|45227.3|45190|45170|137
1619785500000|2021-04-30 12:25:00|45219.8|45199.8|45219.6|45199.6|45234.8|45214.8|45197.7|45177.7|125
1619785800000|2021-04-30 12:30:00|45217.3|45197.3|45147.7|45127.7|45217.3|45197.3|45140|45120|294
1619786100000|2021-04-30 12:35:00|45150|45130|45172.7|45152.7|45190.4|45170.4|45147.7|45127.7|301
1619786400000|2021-04-30 12:40:00|45167.7|45147.7|45195|45175|45222.7|45202.7|45150.2|45130.2|160
1619786700000|2021-04-30 12:45:00|45195.2|45175.2|45202.7|45182.7|45217.7|45197.7|45187.9|45167.9|86
1619787000000|2021-04-30 12:50:00|45205|45185|45200.2|45180.2|45215.2|45195.2|45192.7|45172.7|120
1619787300000|2021-04-30 12:55:00|45202.5|45182.5|45307.7|45287.7|45312.7|45292.7|45202.5|45182.5|408
1619787600000|2021-04-30 13:00:00|45310.2|45290.2|45285.2|45265.2|45312.7|45292.7|45275.2|45255.2|312
1619787900000|2021-04-30 13:05:00|45285.4|45265.4|45275.2|45255.2|45292.9|45272.9|45262.7|45242.7|180
1619788200000|2021-04-30 13:10:00|45272.7|45252.7|45225.2|45205.2|45272.9|45252.9|45222.7|45202.7|183
1619788500000|2021-04-30 13:15:00|45232.5|45212.5|45202.7|45182.7|45255.4|45235.4|45197.7|45177.7|278
1619788800000|2021-04-30 13:20:00|45207.7|45187.7|45172.7|45152.7|45217.5|45197.5|45172.7|45152.7|191
1619789100000|2021-04-30 13:25:00|45170.4|45150.4|45023.1|45003.1|45170.4|45150.4|45005.9|44985.9|638
1619789400000|2021-04-30 13:30:00|45023.2|45003.2|45097.9|45077.9|45102.7|45082.7|45018.1|44998.1|540
1619789700000|2021-04-30 13:35:00|45098.1|45078.1|45097.7|45077.7|45110.2|45090.2|45062.7|45042.7|774
1619790000000|2021-04-30 13:40:00|45097.3|45077.3|45077.5|45057.5|45097.7|45077.7|45035.4|45015.4|266
1619790300000|2021-04-30 13:45:00|45080.2|45060.2|45030.2|45010.2|45135.2|45115.2|45017.7|44997.7|398
1619790600000|2021-04-30 13:50:00|45027.9|45007.9|45080.2|45060.2|45080.2|45060.2|45022.7|45002.7|235
1619790900000|2021-04-30 13:55:00|45082.5|45062.5|45117.7|45097.7|45117.7|45097.7|45077.7|45057.7|166
1619791200000|2021-04-30 14:00:00|45120.2|45100.2|45027.3|45007.3|45125.2|45105.2|45024.8|45004.8|537
1619791500000|2021-04-30 14:05:00|45027.1|45007.1|45112.3|45092.3|45117.3|45097.3|45002.3|44982.3|430
1619791800000|2021-04-30 14:10:00|45109.8|45089.8|44982.3|44962.3|45112.3|45092.3|44982.3|44962.3|217
1619792100000|2021-04-30 14:15:00|44977.3|44957.3|44882.3|44862.3|44984.6|44964.6|44882.3|44862.3|626
1619792400000|2021-04-30 14:20:00|44885|44865|44865|44845|44899.8|44879.8|44847.3|44827.3|584
1619792700000|2021-04-30 14:25:00|44864.8|44844.8|44912.3|44892.3|44969.8|44949.8|44862.3|44842.3|619
1619793000000|2021-04-30 14:30:00|44914.8|44894.8|44892.3|44872.3|44917.3|44897.3|44872.3|44852.3|549
1619793300000|2021-04-30 14:35:00|44894.6|44874.6|44917.3|44897.3|44917.3|44897.3|44852.3|44832.3|298
1619793600000|2021-04-30 14:40:00|44919.6|44899.6|44915|44895|44937.1|44917.1|44897.7|44877.7|191
1619793900000|2021-04-30 14:45:00|44912.7|44892.7|44892.7|44872.7|44915|44895|44812.7|44792.7|443
1619794200000|2021-04-30 14:50:00|44890.4|44870.4|44767.7|44747.7|44915.2|44895.2|44767.7|44747.7|496
1619794500000|2021-04-30 14:55:00|44772.7|44752.7|44842.7|44822.7|44845.2|44825.2|44762.7|44742.7|469
1619794800000|2021-04-30 15:00:00|44845.2|44825.2|44767.3|44747.3|44847.7|44827.7|44745|44725|487
1619795100000|2021-04-30 15:05:00|44764.8|44744.8|44687.7|44667.7|44764.8|44744.8|44642.9|44622.9|862
1619795400000|2021-04-30 15:10:00|44685.2|44665.2|44677.7|44657.7|44705.2|44685.2|44602.7|44582.7|699
1619795700000|2021-04-30 15:15:00|44682.7|44662.7|44627.7|44607.7|44682.7|44662.7|44622.7|44602.7|465
1619796000000|2021-04-30 15:20:00|44625.4|44605.4|44620.2|44600.2|44660.2|44640.2|44615.2|44595.2|262
1619796300000|2021-04-30 15:25:00|44620.4|44600.4|44637.5|44617.5|44687.7|44667.7|44612.9|44592.9|274
1619796600000|2021-04-30 15:30:00|44635.2|44615.2|44712.7|44692.7|44717.7|44697.7|44615.4|44595.4|238
1619796900000|2021-04-30 15:35:00|44712.5|44692.5|44725.2|44705.2|44735.2|44715.2|44665|44645|277
1619797200000|2021-04-30 15:40:00|44720.2|44700.2|44737.5|44717.5|44742.1|44722.1|44700|44680|226
1619797500000|2021-04-30 15:45:00|44735|44715|44682.7|44662.7|44735|44715|44673.1|44653.1|253
1619797800000|2021-04-30 15:50:00|44687.7|44667.7|44610.2|44590.2|44697.7|44677.7|44567.7|44547.7|418
1619798100000|2021-04-30 15:55:00|44612.5|44592.5|44600|44580|44630.2|44610.2|44552.9|44532.9|315
1619798400000|2021-04-30 16:00:00|44602.7|44582.7|44640.6|44620.6|44657.7|44637.7|44592.7|44572.7|303
1619798700000|2021-04-30 16:05:00|44642.9|44622.9|44652.7|44632.7|44672.7|44652.7|44640.4|44620.4|188
1619799000000|2021-04-30 16:10:00|44652.9|44632.9|44638.1|44618.1|44657.7|44637.7|44608.1|44588.1|357
1619799300000|2021-04-30 16:15:00|44635.6|44615.6|44665.6|44645.6|44670.4|44650.4|44628.1|44608.1|152
1619799600000|2021-04-30 16:20:00|44665.4|44645.4|44627.7|44607.7|44668.1|44648.1|44617.9|44597.9|156
1619799900000|2021-04-30 16:25:00|44630|44610|44650.2|44630.2|44652.9|44632.9|44590.4|44570.4|269
1619800200000|2021-04-30 16:30:00|44647.7|44627.7|44592.9|44572.9|44652.9|44632.9|44592.9|44572.9|190
1619800500000|2021-04-30 16:35:00|44595.4|44575.4|44622.7|44602.7|44625.2|44605.2|44585.4|44565.4|138
1619800800000|2021-04-30 16:40:00|44617.9|44597.9|44632.7|44612.7|44635.2|44615.2|44612.7|44592.7|120
1619801100000|2021-04-30 16:45:00|44635|44615|44627.7|44607.7|44635.2|44615.2|44605.4|44585.4|122
1619801400000|2021-04-30 16:50:00|44630.2|44610.2|44652.3|44632.3|44652.3|44632.3|44622.7|44602.7|359
1619801700000|2021-04-30 16:55:00|44654.6|44634.6|44692.5|44672.5|44697.5|44677.5|44647.3|44627.3|1046
1619802000000|2021-04-30 17:00:00|44697.3|44677.3|44725.2|44705.2|44725.2|44705.2|44690.2|44670.2|290
1619802300000|2021-04-30 17:05:00|44727.7|44707.7|44710.4|44690.4|44742.7|44722.7|44702.9|44682.9|174
1619802600000|2021-04-30 17:10:00|44707.9|44687.9|44690.8|44670.8|44715.4|44695.4|44660.8|44640.8|253
1619802900000|2021-04-30 17:15:00|44690.6|44670.6|44645.6|44625.6|44690.6|44670.6|44643.1|44623.1|314
1619803200000|2021-04-30 17:20:00|44647.9|44627.9|44623.3|44603.3|44650.6|44630.6|44610.6|44590.6|162
1619803500000|2021-04-30 17:25:00|44620.8|44600.8|44680.6|44660.6|44685.6|44665.6|44615.8|44595.8|140
1619803800000|2021-04-30 17:30:00|44678.3|44658.3|44670.8|44650.8|44680.6|44660.6|44660.6|44640.6|64
1619804100000|2021-04-30 17:35:00|44673.1|44653.1|44680.6|44660.6|44680.6|44660.6|44663.5|44643.5|58
1619804400000|2021-04-30 17:40:00|44678.3|44658.3|44653.3|44633.3|44678.3|44658.3|44648.1|44628.1|93
1619804700000|2021-04-30 17:45:00|44653.1|44633.1|44658.1|44638.1|44660.6|44640.6|44648.1|44628.1|89
1619805000000|2021-04-30 17:50:00|44657.9|44637.9|44640.6|44620.6|44668.1|44648.1|44623.1|44603.1|146
1619805300000|2021-04-30 17:55:00|44638.1|44618.1|44588.1|44568.1|44638.1|44618.1|44573.5|44553.5|211
1619805600000|2021-04-30 18:00:00|44590.6|44570.6|44490.8|44470.8|44590.6|44570.6|44480.4|44460.4|300
1619805900000|2021-04-30 18:05:00|44493.3|44473.3|44488.1|44468.1|44508.1|44488.1|44470.8|44450.8|207
1619806200000|2021-04-30 18:10:00|44490.4|44470.4|44508.1|44488.1|44508.1|44488.1|44478.3|44458.3|111
1619806500000|2021-04-30 18:15:00|44510.4|44490.4|44547.9|44527.9|44547.9|44527.9|44503.3|44483.3|87
1619806800000|2021-04-30 18:20:00|44543.3|44523.3|44550.6|44530.6|44562.9|44542.9|44538.1|44518.1|49
1619807100000|2021-04-30 18:25:00|44553.3|44533.3|44575.8|44555.8|44583.1|44563.1|44545.6|44525.6|76
1619807400000|2021-04-30 18:30:00|44578.1|44558.1|44560.6|44540.6|44578.1|44558.1|44558.1|44538.1|68
1619807700000|2021-04-30 18:35:00|44558.3|44538.3|44563.1|44543.1|44570.8|44550.8|44558.1|44538.1|35
1619808000000|2021-04-30 18:40:00|44560.6|44540.6|44563.1|44543.1|44573.1|44553.1|44555.6|44535.6|46
1619808300000|2021-04-30 18:45:00|44560.6|44540.6|44520.6|44500.6|44560.6|44540.6|44518.1|44498.1|107
1619808600000|2021-04-30 18:50:00|44518.1|44498.1|44525.6|44505.6|44528.3|44508.3|44513.1|44493.1|40
1619808900000|2021-04-30 18:55:00|44523.1|44503.1|44491|44471|44532.9|44512.9|44485.6|44465.6|139
1619809200000|2021-04-30 19:00:00|44490.8|44470.8|44510.6|44490.6|44537.9|44517.9|44490.6|44470.6|102
1619809500000|2021-04-30 19:05:00|44512.9|44492.9|44518.1|44498.1|44520.4|44500.4|44508.1|44488.1|37
1619809800000|2021-04-30 19:10:00|44517.9|44497.9|44505.6|44485.6|44522.9|44502.9|44503.1|44483.1|43
1619810100000|2021-04-30 19:15:00|44505.4|44485.4|44485.6|44465.6|44505.4|44485.4|44483.3|44463.3|52
1619810400000|2021-04-30 19:20:00|44485.8|44465.8|44508.1|44488.1|44513.1|44493.1|44485.8|44465.8|52
1619810700000|2021-04-30 19:25:00|44510.4|44490.4|44513.3|44493.3|44525.4|44505.4|44510.4|44490.4|34
1619811000000|2021-04-30 19:30:00|44513.5|44493.5|44518.1|44498.1|44518.1|44498.1|44505.6|44485.6|41
1619811300000|2021-04-30 19:35:00|44520.4|44500.4|44538.1|44518.1|44543.1|44523.1|44518.1|44498.1|75
1619811600000|2021-04-30 19:40:00|44537.9|44517.9|44510.8|44490.8|44537.9|44517.9|44510.8|44490.8|67
1619811900000|2021-04-30 19:45:00|44508.3|44488.3|44545.8|44525.8|44560.8|44540.8|44503.1|44483.1|98
1619812200000|2021-04-30 19:50:00|44545.4|44525.4|44535.6|44515.6|44547.9|44527.9|44530.8|44510.8|33
1619812500000|2021-04-30 19:55:00|44537.9|44517.9|44558.3|44538.3|44565.6|44545.6|44535.8|44515.8|80
1619812800000|2021-04-30 20:00:00|44558.1|44538.1|44548.1|44528.1|44570.8|44550.8|44547.9|44527.9|46
1619813100000|2021-04-30 20:05:00|44550.6|44530.6|44550.8|44530.8|44553.1|44533.1|44550.6|44530.6|7
1619813400000|2021-04-30 20:10:00|44548.5|44528.5|44553.1|44533.1|44553.1|44533.1|44543.3|44523.3|23
1619813700000|2021-04-30 20:15:00|44550.8|44530.8|44555.4|44535.4|44555.4|44535.4|44550.4|44530.4|10
1619814000000|2021-04-30 20:20:00|44557.7|44537.7|44558.1|44538.1|44558.1|44538.1|44555.4|44535.4|13
1619814300000|2021-04-30 20:25:00|44560.8|44540.8|44545.4|44525.4|44560.8|44540.8|44545.4|44525.4|36
1619814600000|2021-04-30 20:30:00|44548.1|44528.1|44558.1|44538.1|44563.1|44543.1|44548.1|44528.1|45
1619814900000|2021-04-30 20:35:00|44560.8|44540.8|44573.1|44553.1|44573.1|44553.1|44560.6|44540.6|33
1619815200000|2021-04-30 20:40:00|44573.3|44553.3|44593.1|44573.1|44593.1|44573.1|44573.3|44553.3|23
1619815500000|2021-04-30 20:45:00|44595.6|44575.6|44578.1|44558.1|44603.5|44583.5|44575.4|44555.4|79
1619815800000|2021-04-30 20:50:00|44577.9|44557.9|44582.9|44562.9|44590.6|44570.6|44575.6|44555.6|35
1619816100000|2021-04-30 20:55:00|44583.1|44563.1|44570.4|44550.4|44585.6|44565.6|44555.4|44535.4|45
1619992800000|2021-05-02 22:00:00|44650.8|44630.8|44777.8|44757.8|44782.8|44762.8|44645.8|44625.8|327
1619993100000|2021-05-02 22:05:00|44782.8|44762.8|44745.3|44725.3|44792.8|44772.8|44745.3|44725.3|124
1619993400000|2021-05-02 22:10:00|44747.8|44727.8|44762.8|44742.8|44777.8|44757.8|44747.8|44727.8|76
1619993700000|2021-05-02 22:15:00|44760.3|44740.3|44755.3|44735.3|44762.8|44742.8|44743.1|44723.1|32
1619994000000|2021-05-02 22:20:00|44753.1|44733.1|44787.8|44767.8|44790.3|44770.3|44752.8|44732.8|41
1619994300000|2021-05-02 22:25:00|44785.3|44765.3|44790.6|44770.6|44797.5|44777.5|44780.3|44760.3|31
1619994600000|2021-05-02 22:30:00|44790.3|44770.3|44812.8|44792.8|44812.8|44792.8|44790|44770|48
1619994900000|2021-05-02 22:35:00|44817.8|44797.8|44777.8|44757.8|44820.3|44800.3|44777.8|44757.8|22
1619995200000|2021-05-02 22:40:00|44775.6|44755.6|44783.1|44763.1|44787.8|44767.8|44767.8|44747.8|26
1619995500000|2021-05-02 22:45:00|44780.6|44760.6|44775.3|44755.3|44795.3|44775.3|44775.3|44755.3|22
1619995800000|2021-05-02 22:50:00|44773.1|44753.1|44765.3|44745.3|44773.1|44753.1|44750.3|44730.3|44
1619996100000|2021-05-02 22:55:00|44763.1|44743.1|44760.3|44740.3|44765.3|44745.3|44745.3|44725.3|29
1619996400000|2021-05-02 23:00:00|44753.1|44733.1|44730.6|44710.6|44755.3|44735.3|44730.6|44710.6|54
1619996700000|2021-05-02 23:05:00|44730.3|44710.3|44707.8|44687.8|44732.8|44712.8|44702.8|44682.8|66
1619997000000|2021-05-02 23:10:00|44705.6|44685.6|44735.3|44715.3|44738.1|44718.1|44705.6|44685.6|36
1619997300000|2021-05-02 23:15:00|44732.8|44712.8|44707.8|44687.8|44732.8|44712.8|44707.8|44687.8|16
1619997600000|2021-05-02 23:20:00|44710.3|44690.3|44725.3|44705.3|44725.3|44705.3|44707.8|44687.8|12
1619997900000|2021-05-02 23:25:00|44732.5|44712.5|44732.8|44712.8|44742.8|44722.8|44730.3|44710.3|36
1619998200000|2021-05-02 23:30:00|44735.3|44715.3|44742.8|44722.8|44742.8|44722.8|44733.1|44713.1|7
1619998500000|2021-05-02 23:35:00|44745.3|44725.3|44767.8|44747.8|44767.8|44747.8|44742.8|44722.8|48
1619998800000|2021-05-02 23:40:00|44767.5|44747.5|44772.8|44752.8|44775.3|44755.3|44767.5|44747.5|25
1619999100000|2021-05-02 23:45:00|44780|44760|44792.5|44772.5|44792.5|44772.5|44772.8|44752.8|45
1619999400000|2021-05-02 23:50:00|44794.7|44774.7|44792.5|44772.5|44797.2|44777.2|44790|44770|48
1619999700000|2021-05-02 23:55:00|44794.7|44774.7|44797.8|44777.8|44802.5|44782.5|44790.3|44770.3|44
1620000000000|2021-05-03 00:00:00|44800|44780|44785.6|44765.6|44805.3|44785.3|44785.3|44765.3|50
1620000300000|2021-05-03 00:05:00|44785.3|44765.3|44796.9|44776.9|44796.9|44776.9|44760.6|44740.6|65
1620000600000|2021-05-03 00:10:00|44799.2|44779.2|44875.3|44855.3|44895.3|44875.3|44797.8|44777.8|146
1620000900000|2021-05-03 00:15:00|44870.3|44850.3|44965.6|44945.6|44967.8|44947.8|44865.3|44845.3|193
1620001200000|2021-05-03 00:20:00|44967.8|44947.8|44922.8|44902.8|44967.8|44947.8|44890.3|44870.3|65
1620001500000|2021-05-03 00:25:00|44927.8|44907.8|44917.8|44897.8|44935.3|44915.3|44915.3|44895.3|45
1620001800000|2021-05-03 00:30:00|44920.3|44900.3|44962.8|44942.8|44962.8|44942.8|44920.3|44900.3|90
1620002100000|2021-05-03 00:35:00|44965|44945|44945.3|44925.3|44971.9|44951.9|44932.8|44912.8|51
1620002400000|2021-05-03 00:40:00|44940.6|44920.6|45000|44980|45000|44980|44937.8|44917.8|69
1620002700000|2021-05-03 00:45:00|44997.8|44977.8|45002.8|44982.8|45017.5|44997.5|44980.3|44960.3|98
1620003000000|2021-05-03 00:50:00|45005|44985|45005.3|44985.3|45015.3|44995.3|44995.3|44975.3|47
1620003300000|2021-05-03 00:55:00|45010.3|44990.3|45075.6|45055.6|45090.3|45070.3|45003.1|44983.1|104
1620003600000|2021-05-03 01:00:00|45075|45055|45015.3|44995.3|45075|45055|45012.8|44992.8|85
1620003900000|2021-05-03 01:05:00|45015.6|44995.6|44985.3|44965.3|45017.8|44997.8|44960.3|44940.3|98
1620004200000|2021-05-03 01:10:00|44985.6|44965.6|44962.8|44942.8|44995.3|44975.3|44962.8|44942.8|54
1620004500000|2021-05-03 01:15:00|44962.5|44942.5|44967.8|44947.8|44975.3|44955.3|44935|44915|92
1620004800000|2021-05-03 01:20:00|44967.5|44947.5|44980.3|44960.3|44980.3|44960.3|44942.8|44922.8|60
1620005100000|2021-05-03 01:25:00|44978.1|44958.1|44974.7|44954.7|44980.3|44960.3|44942.8|44922.8|58
1620005400000|2021-05-03 01:30:00|44972.5|44952.5|44945.6|44925.6|44972.8|44952.8|44940.6|44920.6|100
1620005700000|2021-05-03 01:35:00|44943.4|44923.4|44943.1|44923.1|44952.8|44932.8|44920.3|44900.3|113
1620006000000|2021-05-03 01:40:00|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|44917.8|44897.8|61
1620006300000|2021-05-03 01:45:00|44938.4|44918.4|44877.8|44857.8|44938.4|44918.4|44870.6|44850.6|109
1620006600000|2021-05-03 01:50:00|44880|44860|44890.6|44870.6|44905.6|44885.6|44877.8|44857.8|50
1620006900000|2021-05-03 01:55:00|44890.3|44870.3|44842.8|44822.8|44890.3|44870.3|44835.3|44815.3|84
1620007200000|2021-05-03 02:00:00|44845|44825|44780|44760|44845.3|44825.3|44755|44735|189
1620007500000|2021-05-03 02:05:00|44777.8|44757.8|44727.8|44707.8|44785.6|44765.6|44725.6|44705.6|152
1620007800000|2021-05-03 02:10:00|44730.3|44710.3|44707.8|44687.8|44737.8|44717.8|44705.3|44685.3|135
1620008100000|2021-05-03 02:15:00|44712.5|44692.5|44712.8|44692.8|44742.5|44722.5|44712.5|44692.5|81
1620008400000|2021-05-03 02:20:00|44715.3|44695.3|44743.1|44723.1|44745.6|44725.6|44715.3|44695.3|54
1620008700000|2021-05-03 02:25:00|44745.3|44725.3|44715.3|44695.3|44745.6|44725.6|44710.3|44690.3|46
1620009000000|2021-05-03 02:30:00|44713.1|44693.1|44710.3|44690.3|44713.1|44693.1|44677.8|44657.8|96
1620009300000|2021-05-03 02:35:00|44705.6|44685.6|44680.3|44660.3|44705.6|44685.6|44675.6|44655.6|55
1620009600000|2021-05-03 02:40:00|44678.1|44658.1|44707.8|44687.8|44707.8|44687.8|44655.3|44635.3|82
1620009900000|2021-05-03 02:45:00|44710|44690|44727.5|44707.5|44730|44710|44710|44690|32
1620010200000|2021-05-03 02:50:00|44731.9|44711.9|44692.8|44672.8|44732.2|44712.2|44692.8|44672.8|44
1620010500000|2021-05-03 02:55:00|44690.6|44670.6|44675|44655|44700.3|44680.3|44675|44655|27
1620010800000|2021-05-03 03:00:00|44672.8|44652.8|44700.3|44680.3|44700.3|44680.3|44655.3|44635.3|73
1620011100000|2021-05-03 03:05:00|44697.8|44677.8|44675|44655|44697.8|44677.8|44665.3|44645.3|15
1620011400000|2021-05-03 03:10:00|44675.3|44655.3|44712.8|44692.8|44712.8|44692.8|44675.3|44655.3|27
1620011700000|2021-05-03 03:15:00|44715|44695|44710|44690|44725.3|44705.3|44707.8|44687.8|34
1620012000000|2021-05-03 03:20:00|44707.8|44687.8|44685.6|44665.6|44715.3|44695.3|44683.1|44663.1|57
1620012300000|2021-05-03 03:25:00|44687.8|44667.8|44687.8|44667.8|44690.3|44670.3|44685.3|44665.3|18
1620012600000|2021-05-03 03:30:00|44685.6|44665.6|44687.8|44667.8|44687.8|44667.8|44678.1|44658.1|26
1620012900000|2021-05-03 03:35:00|44687.5|44667.5|44691.1|44671.1|44695.6|44675.6|44682.8|44662.8|21
1620013200000|2021-05-03 03:40:00|44690.9|44670.9|44695.3|44675.3|44695.3|44675.3|44687.8|44667.8|22
1620013500000|2021-05-03 03:45:00|44700.3|44680.3|44702.8|44682.8|44705.3|44685.3|44695.3|44675.3|6
1620013800000|2021-05-03 03:50:00|44705.3|44685.3|44712.8|44692.8|44712.8|44692.8|44705.3|44685.3|22
1620014100000|2021-05-03 03:55:00|44707.8|44687.8|44692.8|44672.8|44707.8|44687.8|44690.3|44670.3|24
1620014400000|2021-05-03 04:00:00|44697.5|44677.5|44687.8|44667.8|44700.3|44680.3|44677.8|44657.8|38
1620014700000|2021-05-03 04:05:00|44685.3|44665.3|44680|44660|44685.3|44665.3|44680|44660|14
1620015000000|2021-05-03 04:10:00|44680.3|44660.3|44690.3|44670.3|44690.3|44670.3|44677.8|44657.8|16
1620015300000|2021-05-03 04:15:00|44692.5|44672.5|44695.3|44675.3|44695.3|44675.3|44685.3|44665.3|18
1620015600000|2021-05-03 04:20:00|44697.8|44677.8|44692.8|44672.8|44697.8|44677.8|44680.6|44660.6|23
1620015900000|2021-05-03 04:25:00|44690.3|44670.3|44670.3|44650.3|44690.3|44670.3|44670.3|44650.3|27
1620016200000|2021-05-03 04:30:00|44665.3|44645.3|44670.3|44650.3|44682.8|44662.8|44662.8|44642.8|30
1620016500000|2021-05-03 04:35:00|44665.3|44645.3|44642.8|44622.8|44670.3|44650.3|44642.8|44622.8|35
1620016800000|2021-05-03 04:40:00|44645.3|44625.3|44647.8|44627.8|44647.8|44627.8|44637.8|44617.8|36
1620017100000|2021-05-03 04:45:00|44642.8|44622.8|44637.8|44617.8|44647.8|44627.8|44632.8|44612.8|31
1620017400000|2021-05-03 04:50:00|44640.3|44620.3|44642.8|44622.8|44652.8|44632.8|44635.3|44615.3|35
1620017700000|2021-05-03 04:55:00|44645.6|44625.6|44665.6|44645.6|44672.8|44652.8|44645.6|44625.6|35
1620018000000|2021-05-03 05:00:00|44665.3|44645.3|44638.1|44618.1|44665.3|44645.3|44638.1|44618.1|31
1620018300000|2021-05-03 05:05:00|44637.8|44617.8|44600|44580|44637.8|44617.8|44585.3|44565.3|91
1620018600000|2021-05-03 05:10:00|44597.8|44577.8|44562.8|44542.8|44597.8|44577.8|44547.8|44527.8|82
1620018900000|2021-05-03 05:15:00|44572.8|44552.8|44542.8|44522.8|44575|44555|44530.6|44510.6|71
1620019200000|2021-05-03 05:20:00|44540.6|44520.6|44433.4|44413.4|44560.3|44540.3|44378.7|44358.7|173
1620019500000|2021-05-03 05:25:00|44433.7|44413.7|44428.4|44408.4|44465.9|44445.9|44410.9|44390.9|163
1620019800000|2021-05-03 05:30:00|44430.6|44410.6|44420.6|44400.6|44435.9|44415.9|44413.4|44393.4|83
1620020100000|2021-05-03 05:35:00|44420.9|44400.9|44428.4|44408.4|44430.9|44410.9|44413.4|44393.4|62
1620020400000|2021-05-03 05:40:00|44430.6|44410.6|44458.4|44438.4|44458.4|44438.4|44430.6|44410.6|71
1620020700000|2021-05-03 05:45:00|44460.6|44440.6|44450.9|44430.9|44488.4|44468.4|44450.9|44430.9|101
1620021000000|2021-05-03 05:50:00|44436.5|44416.5|44413.4|44393.4|44436.5|44416.5|44398.4|44378.4|85
1620021300000|2021-05-03 05:55:00|44415.9|44395.9|44435.9|44415.9|44448.4|44428.4|44408.4|44388.4|55
1620021600000|2021-05-03 06:00:00|44438.4|44418.4|44393.4|44373.4|44445.9|44425.9|44393.4|44373.4|137
1620021900000|2021-05-03 06:05:00|44388.4|44368.4|44421.2|44401.2|44430.9|44410.9|44363.4|44343.4|171
1620022200000|2021-05-03 06:10:00|44423.7|44403.7|44448.4|44428.4|44453.4|44433.4|44421.2|44401.2|53
1620022500000|2021-05-03 06:15:00|44445.9|44425.9|44405.9|44385.9|44448.4|44428.4|44401.2|44381.2|65
1620022800000|2021-05-03 06:20:00|44408.1|44388.1|44413.4|44393.4|44415.9|44395.9|44400.9|44380.9|45
1620023100000|2021-05-03 06:25:00|44415.6|44395.6|44508.4|44488.4|44510.6|44490.6|44415.6|44395.6|147
1620023400000|2021-05-03 06:30:00|44512.8|44492.8|44458.1|44438.1|44545|44525|44458.1|44438.1|161
1620023700000|2021-05-03 06:35:00|44455|44435|44422.8|44402.8|44455|44435|44417.8|44397.8|99
1620024000000|2021-05-03 06:40:00|44420.3|44400.3|44485.3|44465.3|44485.3|44465.3|44417.8|44397.8|103
1620024300000|2021-05-03 06:45:00|44490.3|44470.3|44490.3|44470.3|44515.3|44495.3|44485.3|44465.3|107
1620024600000|2021-05-03 06:50:00|44495|44475|44495.3|44475.3|44507.8|44487.8|44485.6|44465.6|47
1620024900000|2021-05-03 06:55:00|44492.8|44472.8|44510.3|44490.3|44535.3|44515.3|44490.3|44470.3|92
1620025200000|2021-05-03 07:00:00|44517.8|44497.8|44515.3|44495.3|44538.1|44518.1|44505.3|44485.3|106
1620025500000|2021-05-03 07:05:00|44510.6|44490.6|44527.8|44507.8|44527.8|44507.8|44493.1|44473.1|60
1620025800000|2021-05-03 07:10:00|44530.3|44510.3|44565|44545|44565|44545|44515|44495|85
1620026100000|2021-05-03 07:15:00|44560.3|44540.3|44565|44545|44567.8|44547.8|44550|44530|92
1620026400000|2021-05-03 07:20:00|44565.3|44545.3|44627.8|44607.8|44627.8|44607.8|44562.8|44542.8|132
1620026700000|2021-05-03 07:25:00|44632.8|44612.8|44624.7|44604.7|44650.3|44630.3|44577.8|44557.8|201
1620027000000|2021-05-03 07:30:00|44627.2|44607.2|44625.3|44605.3|44657.8|44637.8|44615.3|44595.3|174
1620027300000|2021-05-03 07:35:00|44620.3|44600.3|44655.3|44635.3|44657.8|44637.8|44615.3|44595.3|98
1620027600000|2021-05-03 07:40:00|44652.8|44632.8|44658.1|44638.1|44660.3|44640.3|44637.8|44617.8|62
1620027900000|2021-05-03 07:45:00|44655.9|44635.9|44680.3|44660.3|44700.3|44680.3|44650.3|44630.3|184
1620028200000|2021-05-03 07:50:00|44678.1|44658.1|44650.3|44630.3|44678.1|44658.1|44642.8|44622.8|87
1620028500000|2021-05-03 07:55:00|44652.5|44632.5|44600.6|44580.6|44662.8|44642.8|44598.4|44578.4|104
1620028800000|2021-05-03 08:00:00|44602.8|44582.8|44557.8|44537.8|44615.3|44595.3|44557.5|44537.5|95
1620029100000|2021-05-03 08:05:00|44560.3|44540.3|44620|44600|44620|44600|44560.3|44540.3|78
1620029400000|2021-05-03 08:10:00|44615.3|44595.3|44640.3|44620.3|44650|44630|44615.3|44595.3|89
1620029700000|2021-05-03 08:15:00|44642.5|44622.5|44633.1|44613.1|44645.3|44625.3|44633.1|44613.1|57
1620030000000|2021-05-03 08:20:00|44637.8|44617.8|44625.3|44605.3|44637.8|44617.8|44608.1|44588.1|52
1620030300000|2021-05-03 08:25:00|44622.8|44602.8|44650.3|44630.3|44655.3|44635.3|44620.3|44600.3|48
1620030600000|2021-05-03 08:30:00|44647.8|44627.8|44667.8|44647.8|44670.3|44650.3|44642.8|44622.8|66
1620030900000|2021-05-03 08:35:00|44665.6|44645.6|44687.8|44667.8|44687.8|44667.8|44662.8|44642.8|38
1620031200000|2021-05-03 08:40:00|44685.3|44665.3|44640.3|44620.3|44687.8|44667.8|44632.8|44612.8|54
1620031500000|2021-05-03 08:45:00|44642.8|44622.8|44662.8|44642.8|44662.8|44642.8|44642.8|44622.8|33
1620031800000|2021-05-03 08:50:00|44665|44645|44720.3|44700.3|44722.2|44702.2|44665|44645|63
1620032100000|2021-05-03 08:55:00|44725.3|44705.3|44697.8|44677.8|44735.3|44715.3|44662.5|44642.5|103
1620032400000|2021-05-03 09:00:00|44700.3|44680.3|44725.3|44705.3|44745.3|44725.3|44700.3|44680.3|59
1620032700000|2021-05-03 09:05:00|44723.1|44703.1|44732.8|44712.8|44735.3|44715.3|44700.3|44680.3|46
1620033000000|2021-05-03 09:10:00|44730.6|44710.6|44675.3|44655.3|44730.6|44710.6|44667.8|44647.8|66
1620033300000|2021-05-03 09:15:00|44680|44660|44710.6|44690.6|44725.3|44705.3|44680|44660|43
1620033600000|2021-05-03 09:20:00|44710.3|44690.3|44650.3|44630.3|44720.3|44700.3|44637.8|44617.8|90
1620033900000|2021-05-03 09:25:00|44652.8|44632.8|44600.3|44580.3|44665.3|44645.3|44595.3|44575.3|59
1620034200000|2021-05-03 09:30:00|44602.5|44582.5|44550.3|44530.3|44612.8|44592.8|44530.6|44510.6|185
1620034500000|2021-05-03 09:35:00|44552.8|44532.8|44582.8|44562.8|44590.3|44570.3|44547.8|44527.8|84
1620034800000|2021-05-03 09:40:00|44582.5|44562.5|44565|44545|44582.8|44562.8|44565|44545|53
1620035100000|2021-05-03 09:45:00|44567.8|44547.8|44640|44620|44640|44620|44567.8|44547.8|78
1620035400000|2021-05-03 09:50:00|44642.8|44622.8|44657.8|44637.8|44665.3|44645.3|44642.8|44622.8|54
1620035700000|2021-05-03 09:55:00|44660.3|44640.3|44732.8|44712.8|44732.8|44712.8|44660.3|44640.3|67
1620036000000|2021-05-03 10:00:00|44735.3|44715.3|44750.3|44730.3|44750.3|44730.3|44695.3|44675.3|90
1620036300000|2021-05-03 10:05:00|44748.1|44728.1|44747.8|44727.8|44752.8|44732.8|44740.3|44720.3|43
1620036600000|2021-05-03 10:10:00|44752.8|44732.8|44722.8|44702.8|44763.1|44743.1|44720.3|44700.3|80
1620036900000|2021-05-03 10:15:00|44717.8|44697.8|44815.3|44795.3|44815.3|44795.3|44717.8|44697.8|127
1620037200000|2021-05-03 10:20:00|44807.8|44787.8|44810.3|44790.3|44810.3|44790.3|44762.8|44742.8|96
1620037500000|2021-05-03 10:25:00|44807.8|44787.8|44865.3|44845.3|44877.5|44857.5|44807.8|44787.8|179
1620037800000|2021-05-03 10:30:00|44870.3|44850.3|44852.8|44832.8|44885.3|44865.3|44850.3|44830.3|125
1620038100000|2021-05-03 10:35:00|44855.3|44835.3|44887.8|44867.8|44907.5|44887.5|44855.3|44835.3|97
1620038400000|2021-05-03 10:40:00|44890.3|44870.3|44935.3|44915.3|44952.8|44932.8|44885.3|44865.3|161
1620038700000|2021-05-03 10:45:00|44940.3|44920.3|44962.8|44942.8|44965.3|44945.3|44912.8|44892.8|163
1620039000000|2021-05-03 10:50:00|44965|44945|44912.8|44892.8|44965.3|44945.3|44890.3|44870.3|158
1620039300000|2021-05-03 10:55:00|44913.1|44893.1|44922.8|44902.8|44947.8|44927.8|44897.5|44877.5|90
1620039600000|2021-05-03 11:00:00|44923.1|44903.1|44950.3|44930.3|44950.3|44930.3|44910.3|44890.3|61
1620039900000|2021-05-03 11:05:00|44948.1|44928.1|44922.8|44902.8|44960.3|44940.3|44917.8|44897.8|87
1620040200000|2021-05-03 11:10:00|44925|44905|44910.3|44890.3|44927.8|44907.8|44883.1|44863.1|98
1620040500000|2021-05-03 11:15:00|44912.8|44892.8|44915.3|44895.3|44915.3|44895.3|44892.8|44872.8|76
1620040800000|2021-05-03 11:20:00|44913.1|44893.1|44902.8|44882.8|44915.3|44895.3|44883.1|44863.1|61
1620041100000|2021-05-03 11:25:00|44905|44885|44905.6|44885.6|44935.3|44915.3|44905|44885|88
1620041400000|2021-05-03 11:30:00|44907.8|44887.8|44940.3|44920.3|44940.3|44920.3|44907.8|44887.8|80
1620041700000|2021-05-03 11:35:00|44938.1|44918.1|44927.5|44907.5|44950.3|44930.3|44925.3|44905.3|74
1620042000000|2021-05-03 11:40:00|44927.8|44907.8|44907.8|44887.8|44940.3|44920.3|44907.8|44887.8|66
1620042300000|2021-05-03 11:45:00|44910.3|44890.3|44912.8|44892.8|44922.5|44902.5|44892.8|44872.8|51
1620042600000|2021-05-03 11:50:00|44910.6|44890.6|44922.8|44902.8|44932.8|44912.8|44900.3|44880.3|58
1620042900000|2021-05-03 11:55:00|44920.6|44900.6|44917.8|44897.8|44930|44910|44910.3|44890.3|83
1620043200000|2021-05-03 12:00:00|44915.3|44895.3|44927.8|44907.8|44927.8|44907.8|44893.1|44873.1|106
1620043500000|2021-05-03 12:05:00|44925.6|44905.6|44922.5|44902.5|44932.8|44912.8|44915.3|44895.3|108
1620043800000|2021-05-03 12:10:00|44925.3|44905.3|44865|44845|44932.8|44912.8|44845.6|44825.6|277
1620044100000|2021-05-03 12:15:00|44867.5|44847.5|44932.8|44912.8|44932.8|44912.8|44865.3|44845.3|244
1620044400000|2021-05-03 12:20:00|44937.8|44917.8|45109.7|45089.7|45124.7|45104.7|44937.8|44917.8|663
1620044700000|2021-05-03 12:25:00|45105.3|45085.3|45157.2|45137.2|45159.7|45139.7|45092.2|45072.2|445
1620045000000|2021-05-03 12:30:00|45154.4|45134.4|45074.7|45054.7|45154.7|45134.7|45030|45010|376
1620045300000|2021-05-03 12:35:00|45072.2|45052.2|45054.7|45034.7|45087.2|45067.2|45045|45025|179
1620045600000|2021-05-03 12:40:00|45064.1|45044.1|45062.2|45042.2|45079.7|45059.7|45047.2|45027.2|86
1620045900000|2021-05-03 12:45:00|45060|45040|45062.2|45042.2|45067.2|45047.2|44994.4|44974.4|244
1620046200000|2021-05-03 12:50:00|45060|45040|45074.7|45054.7|45106.6|45086.6|45059.7|45039.7|264
1620046500000|2021-05-03 12:55:00|45069.7|45049.7|44985.3|44965.3|45069.7|45049.7|44985.3|44965.3|169
1620046800000|2021-05-03 13:00:00|44980.6|44960.6|45000.6|44980.6|45017.8|44997.8|44957.8|44937.8|280
1620047100000|2021-05-03 13:05:00|45000.3|44980.3|44975.3|44955.3|45027.8|45007.8|44960.3|44940.3|182
1620047400000|2021-05-03 13:10:00|44977.8|44957.8|45012.8|44992.8|45015.3|44995.3|44965.3|44945.3|137
1620047700000|2021-05-03 13:15:00|45010.3|44990.3|45003.1|44983.1|45054.7|45034.7|45002.8|44982.8|164
1620048000000|2021-05-03 13:20:00|45002.8|44982.8|44982.8|44962.8|45005.3|44985.3|44967.8|44947.8|114
1620048300000|2021-05-03 13:25:00|44985.3|44965.3|45052.8|45032.8|45052.8|45032.8|44985.3|44965.3|122
1620048600000|2021-05-03 13:30:00|45050.6|45030.6|44978.1|44958.1|45055|45035|44947.8|44927.8|274
1620048900000|2021-05-03 13:35:00|44975.3|44955.3|45005.3|44985.3|45037.8|45017.8|44973.1|44953.1|159
1620049200000|2021-05-03 13:40:00|45002.8|44982.8|45020.3|45000.3|45047.8|45027.8|44990.6|44970.6|119
1620049500000|2021-05-03 13:45:00|45022.5|45002.5|45040.3|45020.3|45050.6|45030.6|45012.5|44992.5|169
1620049800000|2021-05-03 13:50:00|45038.1|45018.1|45082.8|45062.8|45082.8|45062.8|45025.3|45005.3|262
1620050100000|2021-05-03 13:55:00|45087.8|45067.8|45090.3|45070.3|45175.6|45155.6|45065.3|45045.3|442
1620050400000|2021-05-03 14:00:00|45099.1|45079.1|45077.8|45057.8|45112.8|45092.8|45042.8|45022.8|243
1620050700000|2021-05-03 14:05:00|45075.6|45055.6|45037.8|45017.8|45090.3|45070.3|45027.8|45007.8|219
1620051000000|2021-05-03 14:10:00|45032.8|45012.8|45167.8|45147.8|45167.8|45147.8|45022.5|45002.5|299
1620051300000|2021-05-03 14:15:00|45170|45150|45097.8|45077.8|45212.8|45192.8|45092.8|45072.8|370
1620051600000|2021-05-03 14:20:00|45102.2|45082.2|45080|45060|45110.3|45090.3|45060|45040|237
1620051900000|2021-05-03 14:25:00|45080.3|45060.3|45118.1|45098.1|45142.5|45122.5|45068.1|45048.1|225
1620052200000|2021-05-03 14:30:00|45122.8|45102.8|45122.8|45102.8|45135|45115|45107.8|45087.8|208
1620052500000|2021-05-03 14:35:00|45125|45105|45142.8|45122.8|45172.5|45152.5|45125|45105|171
1620052800000|2021-05-03 14:40:00|45145.3|45125.3|45165.6|45145.6|45203.1|45183.1|45145.3|45125.3|315
1620053100000|2021-05-03 14:45:00|45165.3|45145.3|45207.8|45187.8|45207.8|45187.8|45148.1|45128.1|186
1620053400000|2021-05-03 14:50:00|45212.8|45192.8|45185.3|45165.3|45242.2|45222.2|45153.1|45133.1|326
1620053700000|2021-05-03 14:55:00|45190.3|45170.3|45217.5|45197.5|45235.3|45215.3|45185.3|45165.3|161
1620054000000|2021-05-03 15:00:00|45215.3|45195.3|45157.8|45137.8|45217.2|45197.2|45157.8|45137.8|169
1620054300000|2021-05-03 15:05:00|45160|45140|45229.7|45209.7|45229.7|45209.7|45160|45140|204
1620054600000|2021-05-03 15:10:00|45232.2|45212.2|45202.2|45182.2|45241.9|45221.9|45179.4|45159.4|200
1620054900000|2021-05-03 15:15:00|45197.5|45177.5|45231.9|45211.9|45242.2|45222.2|45179.7|45159.7|225
1620055200000|2021-05-03 15:20:00|45234.4|45214.4|45202.2|45182.2|45234.7|45214.7|45202.2|45182.2|94
1620055500000|2021-05-03 15:25:00|45199.7|45179.7|45184.4|45164.4|45199.7|45179.7|45167.2|45147.2|194
1620055800000|2021-05-03 15:30:00|45182.2|45162.2|45187.2|45167.2|45197.2|45177.2|45127.2|45107.2|199
1620056100000|2021-05-03 15:35:00|45189.7|45169.7|45212.2|45192.2|45221.9|45201.9|45187.2|45167.2|128
1620056400000|2021-05-03 15:40:00|45207.8|45187.8|45182.5|45162.5|45207.8|45187.8|45157.5|45137.5|147
1620056700000|2021-05-03 15:45:00|45177.2|45157.2|45137.2|45117.2|45177.2|45157.2|45127.2|45107.2|117
1620057000000|2021-05-03 15:50:00|45137.5|45117.5|45077.2|45057.2|45137.5|45117.5|45077.2|45057.2|243
1620057300000|2021-05-03 15:55:00|45075|45055|45142.2|45122.2|45144.4|45124.4|45075|45055|127
1620057600000|2021-05-03 16:00:00|45137.2|45117.2|45152.5|45132.5|45154.7|45134.7|45112.2|45092.2|92
1620057900000|2021-05-03 16:05:00|45154.7|45134.7|45111.9|45091.9|45154.7|45134.7|45097.5|45077.5|70
1620058200000|2021-05-03 16:10:00|45109.4|45089.4|45117.2|45097.2|45121.9|45101.9|45087.2|45067.2|102
1620058500000|2021-05-03 16:15:00|45121.6|45101.6|45179.7|45159.7|45192.2|45172.2|45121.6|45101.6|138
1620058800000|2021-05-03 16:20:00|45177.5|45157.5|45207.2|45187.2|45207.2|45187.2|45172.2|45152.2|169
1620059100000|2021-05-03 16:25:00|45202.2|45182.2|45268.8|45248.8|45271.6|45251.6|45202.2|45182.2|393
1620059400000|2021-05-03 16:30:00|45266.6|45246.6|45259.1|45239.1|45286.6|45266.6|45241.6|45221.6|279
1620059700000|2021-05-03 16:35:00|45261.3|45241.3|45268.8|45248.8|45278.8|45258.8|45239.1|45219.1|174
1620060000000|2021-05-03 16:40:00|45266.6|45246.6|45279.4|45259.4|45304.1|45284.1|45266.6|45246.6|255
1620060300000|2021-05-03 16:45:00|45281.6|45261.6|45279.1|45259.1|45281.6|45261.6|45259.1|45239.1|210
1620060600000|2021-05-03 16:50:00|45276.6|45256.6|45301.6|45281.6|45301.6|45281.6|45264.4|45244.4|185
1620060900000|2021-05-03 16:55:00|45303.8|45283.8|45266|45246|45306.6|45286.6|45263.8|45243.8|898
1620061200000|2021-05-03 17:00:00|45266.3|45246.3|45306|45286|45348.8|45328.8|45266|45246|513
1620061500000|2021-05-03 17:05:00|45303.5|45283.5|45323.5|45303.5|45323.5|45303.5|45303.5|45283.5|122
1620061800000|2021-05-03 17:10:00|45321|45301|45348.5|45328.5|45353.5|45333.5|45313.2|45293.2|335
1620062100000|2021-05-03 17:15:00|45346.3|45326.3|45338.5|45318.5|45346.3|45326.3|45331.3|45311.3|79
1620062400000|2021-05-03 17:20:00|45341|45321|45318.8|45298.8|45351|45331|45318.8|45298.8|73
1620062700000|2021-05-03 17:25:00|45316.3|45296.3|45318.5|45298.5|45328.5|45308.5|45306.3|45286.3|88
1620063000000|2021-05-03 17:30:00|45316|45296|45321|45301|45321|45301|45306|45286|54
1620063300000|2021-05-03 17:35:00|45323.5|45303.5|45304.1|45284.1|45326|45306|45301.6|45281.6|254
1620063600000|2021-05-03 17:40:00|45306.6|45286.6|45321|45301|45323.5|45303.5|45304.1|45284.1|55
1620063900000|2021-05-03 17:45:00|45323.2|45303.2|45323.5|45303.5|45336|45316|45320.7|45300.7|40
1620064200000|2021-05-03 17:50:00|45321|45301|45323.5|45303.5|45328.5|45308.5|45311.3|45291.3|60
1620064500000|2021-05-03 17:55:00|45326|45306|45303.8|45283.8|45330.7|45310.7|45301.3|45281.3|96
1620064800000|2021-05-03 18:00:00|45304.1|45284.1|45289.4|45269.4|45309.1|45289.1|45287.2|45267.2|74
1620065100000|2021-05-03 18:05:00|45291.9|45271.9|45291.6|45271.6|45310.6|45290.6|45287.2|45267.2|68
1620065400000|2021-05-03 18:10:00|45294.1|45274.1|45304.1|45284.1|45311.6|45291.6|45294.1|45274.1|53
1620065700000|2021-05-03 18:15:00|45301.6|45281.6|45301.3|45281.3|45306.6|45286.6|45291.6|45271.6|56
1620066000000|2021-05-03 18:20:00|45301.6|45281.6|45326|45306|45336|45316|45296.6|45276.6|64
1620066300000|2021-05-03 18:25:00|45328.5|45308.5|45333.5|45313.5|45341|45321|45328.5|45308.5|27
1620066600000|2021-05-03 18:30:00|45331|45311|45328.5|45308.5|45333.5|45313.5|45326|45306|26
1620066900000|2021-05-03 18:35:00|45333.1|45313.1|45328.5|45308.5|45340|45320|45326|45306|37
1620067200000|2021-05-03 18:40:00|45326|45306|45336|45316|45340.3|45320.3|45326|45306|38
1620067500000|2021-05-03 18:45:00|45340.6|45320.6|45351|45331|45356|45336|45340.6|45320.6|75
1620067800000|2021-05-03 18:50:00|45356|45336|45351|45331|45361|45341|45348.8|45328.8|65
1620068100000|2021-05-03 18:55:00|45351.3|45331.3|45331|45311|45351.3|45331.3|45321.3|45301.3|49
1620068400000|2021-05-03 19:00:00|45333.1|45313.1|45323.8|45303.8|45333.1|45313.1|45321.3|45301.3|29
1620068700000|2021-05-03 19:05:00|45321.6|45301.6|45315.9|45295.9|45321.6|45301.6|45299.4|45279.4|105
1620069000000|2021-05-03 19:10:00|45318.4|45298.4|45303.8|45283.8|45318.4|45298.4|45303.8|45283.8|27
1620069300000|2021-05-03 19:15:00|45303.4|45283.4|45305.9|45285.9|45310.9|45290.9|45295.9|45275.9|79
1620069600000|2021-05-03 19:20:00|45301.3|45281.3|45298.8|45278.8|45308.1|45288.1|45295.9|45275.9|47
1620069900000|2021-05-03 19:25:00|45300.9|45280.9|45298.8|45278.8|45305.9|45285.9|45294.1|45274.1|24
1620070200000|2021-05-03 19:30:00|45295.9|45275.9|45291.3|45271.3|45300.9|45280.9|45275.9|45255.9|68
1620070500000|2021-05-03 19:35:00|45293.4|45273.4|45290.9|45270.9|45295.9|45275.9|45285.9|45265.9|31
1620070800000|2021-05-03 19:40:00|45293.1|45273.1|45305.9|45285.9|45318.4|45298.4|45290.9|45270.9|50
1620071100000|2021-05-03 19:45:00|45308.1|45288.1|45290.9|45270.9|45310.9|45290.9|45288.4|45268.4|39
1620071400000|2021-05-03 19:50:00|45293.1|45273.1|45290.9|45270.9|45295.9|45275.9|45280.9|45260.9|41
1620071700000|2021-05-03 19:55:00|45288.4|45268.4|45293.4|45273.4|45295.9|45275.9|45275.9|45255.9|69
1620072000000|2021-05-03 20:00:00|45295.9|45275.9|45283.4|45263.4|45295.9|45275.9|45283.4|45263.4|32
1620072300000|2021-05-03 20:05:00|45281.3|45261.3|45285.9|45265.9|45285.9|45265.9|45280.9|45260.9|11
1620072600000|2021-05-03 20:10:00|45280.9|45260.9|45271.3|45251.3|45280.9|45260.9|45271.3|45251.3|32
1620072900000|2021-05-03 20:15:00|45275.6|45255.6|45273.4|45253.4|45275.6|45255.6|45268.1|45248.1|26
1620073200000|2021-05-03 20:20:00|45275.9|45255.9|45276.3|45256.3|45288.1|45268.1|45275.9|45255.9|23
1620073500000|2021-05-03 20:25:00|45273.8|45253.8|45288.8|45268.8|45288.8|45268.8|45273.4|45253.4|27
1620073800000|2021-05-03 20:30:00|45283.8|45263.8|45286.6|45266.6|45286.6|45266.6|45275.9|45255.9|43
1620074100000|2021-05-03 20:35:00|45286.3|45266.3|45293.8|45273.8|45300.9|45280.9|45286.3|45266.3|26
1620074400000|2021-05-03 20:40:00|45296.3|45276.3|45298.4|45278.4|45298.4|45278.4|45288.8|45268.8|25
1620074700000|2021-05-03 20:45:00|45295.6|45275.6|45304.1|45284.1|45308.4|45288.4|45293.1|45273.1|39
1620075000000|2021-05-03 20:50:00|45303.7|45283.7|45300.9|45280.9|45310.9|45290.9|45300.9|45280.9|35
1620075300000|2021-05-03 20:55:00|45298.4|45278.4|45273.7|45253.7|45310.9|45290.9|45273.7|45253.7|76
1620079200000|2021-05-03 22:00:00|45291.2|45271.2|45268.4|45248.4|45303.4|45283.4|45246.9|45226.9|189
1620079500000|2021-05-03 22:05:00|45270.9|45250.9|45263.7|45243.7|45273.4|45253.4|45254.1|45234.1|34
1620079800000|2021-05-03 22:10:00|45261.2|45241.2|45263.4|45243.4|45263.4|45243.4|45253.7|45233.7|9
1620080100000|2021-05-03 22:15:00|45265.6|45245.6|45273.7|45253.7|45273.7|45253.7|45263.7|45243.7|15
1620080400000|2021-05-03 22:20:00|45271.2|45251.2|45271.2|45251.2|45271.2|45251.2|45266.2|45246.2|25
1620080700000|2021-05-03 22:25:00|45268.7|45248.7|45271.2|45251.2|45271.2|45251.2|45266.2|45246.2|4
1620081000000|2021-05-03 22:30:00|45270.9|45250.9|45286.2|45266.2|45286.2|45266.2|45268.7|45248.7|16
1620081300000|2021-05-03 22:35:00|45286.6|45266.6|45291.2|45271.2|45293.7|45273.7|45283.7|45263.7|22
1620081600000|2021-05-03 22:40:00|45296.2|45276.2|45291.2|45271.2|45296.2|45276.2|45291.2|45271.2|11
1620081900000|2021-05-03 22:45:00|45289.1|45269.1|45291.2|45271.2|45291.2|45271.2|45286.2|45266.2|7
1620082200000|2021-05-03 22:50:00|45289.1|45269.1|45278.7|45258.7|45289.1|45269.1|45278.7|45258.7|11
1620082500000|2021-05-03 22:55:00|45276.6|45256.6|45258.7|45238.7|45278.7|45258.7|45258.7|45238.7|16
1620082800000|2021-05-03 23:00:00|45260.9|45240.9|45263.7|45243.7|45266.2|45246.2|45254.1|45234.1|21
1620083100000|2021-05-03 23:05:00|45266.2|45246.2|45261.2|45241.2|45271.2|45251.2|45258.7|45238.7|29
1620083400000|2021-05-03 23:10:00|45263.7|45243.7|45261.2|45241.2|45263.7|45243.7|45258.7|45238.7|6
1620083700000|2021-05-03 23:15:00|45258.7|45238.7|45236.2|45216.2|45258.7|45238.7|45236.2|45216.2|16
1620084000000|2021-05-03 23:20:00|45234.1|45214.1|45208.7|45188.7|45234.1|45214.1|45206.2|45186.2|69
1620084300000|2021-05-03 23:25:00|45211.2|45191.2|45213.4|45193.4|45213.7|45193.7|45208.7|45188.7|35
1620084600000|2021-05-03 23:30:00|45208.7|45188.7|45218.4|45198.4|45218.4|45198.4|45203.7|45183.7|30
1620084900000|2021-05-03 23:35:00|45218.7|45198.7|45236.2|45216.2|45245.9|45225.9|45218.7|45198.7|65
1620085200000|2021-05-03 23:40:00|45234|45214|45226.2|45206.2|45236.2|45216.2|45226.2|45206.2|11
1620085500000|2021-05-03 23:45:00|45221.9|45201.9|45159.4|45139.4|45223.7|45203.7|45159.4|45139.4|134
1620085800000|2021-05-03 23:50:00|45161.5|45141.5|45185.9|45165.9|45221.2|45201.2|45161.5|45141.5|66
1620086100000|2021-05-03 23:55:00|45184|45164|45143.7|45123.7|45184|45164|45143.7|45123.7|138
1620086400000|2021-05-04 00:00:00|45126.2|45106.2|45191.2|45171.2|45255.9|45235.9|45116.2|45096.2|372
1620086700000|2021-05-04 00:05:00|45189|45169|45178.7|45158.7|45193.7|45173.7|45166.2|45146.2|92
1620087000000|2021-05-04 00:10:00|45176.2|45156.2|45228.7|45208.7|45228.7|45208.7|45176.2|45156.2|73
1620087300000|2021-05-04 00:15:00|45226.5|45206.5|45178.7|45158.7|45231.2|45211.2|45178.7|45158.7|53
1620087600000|2021-05-04 00:20:00|45180.9|45160.9|45193.7|45173.7|45193.7|45173.7|45176.2|45156.2|37
1620087900000|2021-05-04 00:25:00|45195.9|45175.9|45198.7|45178.7|45203.7|45183.7|45191.2|45171.2|19
1620088200000|2021-05-04 00:30:00|45200.9|45180.9|45168.7|45148.7|45201.2|45181.2|45168.7|45148.7|58
1620088500000|2021-05-04 00:35:00|45166.2|45146.2|45158.7|45138.7|45168.7|45148.7|45151.5|45131.5|28
1620088800000|2021-05-04 00:40:00|45161.2|45141.2|45193.7|45173.7|45196.2|45176.2|45161.2|45141.2|40
1620089100000|2021-05-04 00:45:00|45196.2|45176.2|45183.4|45163.4|45196.2|45176.2|45171.2|45151.2|50
1620089400000|2021-05-04 00:50:00|45183.7|45163.7|45171.2|45151.2|45193.7|45173.7|45171.2|45151.2|28
1620089700000|2021-05-04 00:55:00|45171.5|45151.5|45156.2|45136.2|45174|45154|45141.5|45121.5|53
1620090000000|2021-05-04 01:00:00|45158.7|45138.7|45159|45139|45166.2|45146.2|45150.6|45130.6|51
1620090300000|2021-05-04 01:05:00|45159.4|45139.4|45078.4|45058.4|45159.4|45139.4|45078.4|45058.4|118
1620090600000|2021-05-04 01:10:00|45076.2|45056.2|45089|45069|45091.2|45071.2|45061.5|45041.5|113
1620090900000|2021-05-04 01:15:00|45088.7|45068.7|45049|45029|45089|45069|45049|45029|85
1620091200000|2021-05-04 01:20:00|45051.5|45031.5|45036.2|45016.2|45069|45049|45026.5|45006.5|129
1620091500000|2021-05-04 01:25:00|45038.7|45018.7|45029|45009|45049|45029|45017.2|44997.2|114
1620091800000|2021-05-04 01:30:00|45029.4|45009.4|45091.5|45071.5|45091.5|45071.5|45029.4|45009.4|102
1620092100000|2021-05-04 01:35:00|45093.7|45073.7|45126.5|45106.5|45136.5|45116.5|45086.5|45066.5|102
1620092400000|2021-05-04 01:40:00|45121.5|45101.5|45091.5|45071.5|45126.5|45106.5|45086.5|45066.5|90
1620092700000|2021-05-04 01:45:00|45086.5|45066.5|45109|45089|45116.5|45096.5|45084|45064|42
1620093000000|2021-05-04 01:50:00|45111.5|45091.5|45124|45104|45138.7|45118.7|45111.5|45091.5|35
1620093300000|2021-05-04 01:55:00|45121.9|45101.9|45071.5|45051.5|45121.9|45101.9|45061.5|45041.5|83
1620093600000|2021-05-04 02:00:00|45074|45054|45101.5|45081.5|45109|45089|45066.5|45046.5|69
1620093900000|2021-05-04 02:05:00|45099|45079|45116.5|45096.5|45126.5|45106.5|45094|45074|56
1620094200000|2021-05-04 02:10:00|45119|45099|45136.5|45116.5|45146.5|45126.5|45119|45099|55
1620094500000|2021-05-04 02:15:00|45131.9|45111.9|45116.5|45096.5|45131.9|45111.9|45099.4|45079.4|44
1620094800000|2021-05-04 02:20:00|45116.2|45096.2|45136.2|45116.2|45139|45119|45114|45094|105
1620095100000|2021-05-04 02:25:00|45138.7|45118.7|45146.5|45126.5|45151.2|45131.2|45131.9|45111.9|21
1620095400000|2021-05-04 02:30:00|45151.2|45131.2|45136.5|45116.5|45151.2|45131.2|45134.4|45114.4|32
1620095700000|2021-05-04 02:35:00|45139|45119|45114|45094|45139|45119|45111.5|45091.5|40
1620096000000|2021-05-04 02:40:00|45111.9|45091.9|45084|45064|45114|45094|45081.5|45061.5|71
1620096300000|2021-05-04 02:45:00|45086.5|45066.5|45074|45054|45091.5|45071.5|45059|45039|48
1620096600000|2021-05-04 02:50:00|45076.5|45056.5|45069|45049|45084|45064|45059|45039|24
1620096900000|2021-05-04 02:55:00|45071.5|45051.5|45104|45084|45106.5|45086.5|45066.5|45046.5|40
1620097200000|2021-05-04 03:00:00|45101.5|45081.5|45093.7|45073.7|45109|45089|45093.7|45073.7|24
1620097500000|2021-05-04 03:05:00|45091.5|45071.5|45084.4|45064.4|45099|45079|45084.4|45064.4|14
1620097800000|2021-05-04 03:10:00|45086.2|45066.2|45036.5|45016.5|45086.5|45066.5|45036.5|45016.5|52
1620098100000|2021-05-04 03:15:00|45034.4|45014.4|45041.5|45021.5|45044|45024|45031.9|45011.9|68
1620098400000|2021-05-04 03:20:00|45036.5|45016.5|45046.5|45026.5|45051.2|45031.2|45036.5|45016.5|47
1620098700000|2021-05-04 03:25:00|45044|45024|45056.5|45036.5|45056.5|45036.5|45026.5|45006.5|42
1620099000000|2021-05-04 03:30:00|45054.4|45034.4|45086.5|45066.5|45091.5|45071.5|45054|45034|47
1620099300000|2021-05-04 03:35:00|45084|45064|45101.5|45081.5|45104.4|45084.4|45081.5|45061.5|44
1620099600000|2021-05-04 03:40:00|45104|45084|45111.5|45091.5|45124|45104|45104|45084|55
1620099900000|2021-05-04 03:45:00|45114|45094|45106.9|45086.9|45118.7|45098.7|45106.9|45086.9|13
1620100200000|2021-05-04 03:50:00|45104.7|45084.7|45099.4|45079.4|45111.5|45091.5|45099.4|45079.4|18
1620100500000|2021-05-04 03:55:00|45101.5|45081.5|45106.5|45086.5|45106.5|45086.5|45096.5|45076.5|16
1620100800000|2021-05-04 04:00:00|45104|45084|45101.5|45081.5|45106.5|45086.5|45091.5|45071.5|25
1620101100000|2021-05-04 04:05:00|45099.4|45079.4|45089|45069|45099.4|45079.4|45073.7|45053.7|47
1620101400000|2021-05-04 04:10:00|45086.5|45066.5|45046.5|45026.5|45091.2|45071.2|45044.7|45024.7|61
1620101700000|2021-05-04 04:15:00|45048.7|45028.7|45068.7|45048.7|45068.7|45048.7|45041.5|45021.5|75
1620102000000|2021-05-04 04:20:00|45070.9|45050.9|45074|45054|45081.2|45061.2|45061.5|45041.5|46
1620102300000|2021-05-04 04:25:00|45076.2|45056.2|45076.5|45056.5|45086.5|45066.5|45076.2|45056.2|29
1620102600000|2021-05-04 04:30:00|45084|45064|45071.5|45051.5|45101.5|45081.5|45071.5|45051.5|68
1620102900000|2021-05-04 04:35:00|45074|45054|45054|45034|45079|45059|45054|45034|25
1620103200000|2021-05-04 04:40:00|45056.2|45036.2|45056.5|45036.5|45059|45039|45051.5|45031.5|15
1620103500000|2021-05-04 04:45:00|45059|45039|45071.5|45051.5|45074|45054|45051.5|45031.5|18
1620103800000|2021-05-04 04:50:00|45074|45054|45071.5|45051.5|45081.5|45061.5|45071.5|45051.5|12
1620104100000|2021-05-04 04:55:00|45074|45054|45086.5|45066.5|45088.7|45068.7|45071.5|45051.5|20
1620104400000|2021-05-04 05:00:00|45086.9|45066.9|45086.5|45066.5|45091.9|45071.9|45074|45054|45
1620104700000|2021-05-04 05:05:00|45091.5|45071.5|45091.5|45071.5|45116.5|45096.5|45091.5|45071.5|59
1620105000000|2021-05-04 05:10:00|45089|45069|45064|45044|45089|45069|45059|45039|54
1620105300000|2021-05-04 05:15:00|45066.5|45046.5|45079|45059|45079|45059|45061.5|45041.5|35
1620105600000|2021-05-04 05:20:00|45081.2|45061.2|45071.5|45051.5|45081.5|45061.5|45069|45049|40
1620105900000|2021-05-04 05:25:00|45066.5|45046.5|45051.2|45031.2|45066.5|45046.5|45039|45019|68
1620106200000|2021-05-04 05:30:00|45051.5|45031.5|45064|45044|45081.8|45061.8|45046.5|45026.5|53
1620106500000|2021-05-04 05:35:00|45066.2|45046.2|45086.5|45066.5|45089|45069|45064|45044|42
1620106800000|2021-05-04 05:40:00|45091.5|45071.5|45111.5|45091.5|45111.5|45091.5|45091.5|45071.5|44
1620107100000|2021-05-04 05:45:00|45109|45089|45096.5|45076.5|45109|45089|45086.5|45066.5|51
1620107400000|2021-05-04 05:50:00|45094.3|45074.3|45096.5|45076.5|45101.5|45081.5|45089|45069|30
1620107700000|2021-05-04 05:55:00|45099|45079|45096.5|45076.5|45111.5|45091.5|45096.5|45076.5|36
1620108000000|2021-05-04 06:00:00|45094.3|45074.3|45111.5|45091.5|45111.5|45091.5|45086.5|45066.5|61
1620108300000|2021-05-04 06:05:00|45113.7|45093.7|45156.5|45136.5|45169|45149|45111.5|45091.5|175
1620108600000|2021-05-04 06:10:00|45159|45139|45126.5|45106.5|45164|45144|45126.5|45106.5|59
1620108900000|2021-05-04 06:15:00|45121.8|45101.8|45084|45064|45121.8|45101.8|45069|45049|82
1620109200000|2021-05-04 06:20:00|45081.5|45061.5|45046.8|45026.8|45081.5|45061.5|45042.2|45022.2|100
1620109500000|2021-05-04 06:25:00|45044.7|45024.7|45046.8|45026.8|45066.5|45046.5|45044.7|45024.7|42
1620109800000|2021-05-04 06:30:00|45042.2|45022.2|45071.5|45051.5|45071.5|45051.5|45039|45019|79
1620110100000|2021-05-04 06:35:00|45069.3|45049.3|45041.5|45021.5|45071.5|45051.5|45026.2|45006.2|90
1620110400000|2021-05-04 06:40:00|45041.8|45021.8|45071.8|45051.8|45071.8|45051.8|45041.8|45021.8|57
1620110700000|2021-05-04 06:45:00|45074|45054|45041.2|45021.2|45076.5|45056.5|45021.5|45001.5|92
1620111000000|2021-05-04 06:50:00|45041.5|45021.5|45071.5|45051.5|45076.5|45056.5|45041.5|45021.5|74
1620111300000|2021-05-04 06:55:00|45073.7|45053.7|45091.5|45071.5|45093.7|45073.7|45036.5|45016.5|97
1620111600000|2021-05-04 07:00:00|45096.5|45076.5|45061.2|45041.2|45124|45104|45058.7|45038.7|210
1620111900000|2021-05-04 07:05:00|45064|45044|45084|45064|45088.7|45068.7|45021.5|45001.5|100
1620112200000|2021-05-04 07:10:00|45086.5|45066.5|45111.5|45091.5|45114|45094|45079|45059|73
1620112500000|2021-05-04 07:15:00|45104.3|45084.3|45166.5|45146.5|45166.5|45146.5|45086.5|45066.5|199
1620112800000|2021-05-04 07:20:00|45170.8|45150.8|45141.5|45121.5|45171.5|45151.5|45111.5|45091.5|142
1620113100000|2021-05-04 07:25:00|45139.3|45119.3|45074|45054|45141.5|45121.5|45056.8|45036.8|135
1620113400000|2021-05-04 07:30:00|45071.8|45051.8|44961.5|44941.5|45071.8|45051.8|44951.5|44931.5|277
1620113700000|2021-05-04 07:35:00|44959|44939|44961.5|44941.5|44986.2|44966.2|44921.5|44901.5|313
1620114000000|2021-05-04 07:40:00|44963.7|44943.7|44949|44929|44964|44944|44924|44904|179
1620114300000|2021-05-04 07:45:00|44946.5|44926.5|44989|44969|44991.5|44971.5|44909|44889|182
1620114600000|2021-05-04 07:50:00|44986.8|44966.8|45014|44994|45016.5|44996.5|44976.5|44956.5|102
1620114900000|2021-05-04 07:55:00|45011.8|44991.8|45044|45024|45046.5|45026.5|45004|44984|123
1620115200000|2021-05-04 08:00:00|45046.5|45026.5|45036.5|45016.5|45079|45059|44991.5|44971.5|243
1620115500000|2021-05-04 08:05:00|45046.5|45026.5|45056.5|45036.5|45081.5|45061.5|45044|45024|132
1620115800000|2021-05-04 08:10:00|45061.2|45041.2|45086.5|45066.5|45116.8|45096.8|45059|45039|120
1620116100000|2021-05-04 08:15:00|45089|45069|45111.2|45091.2|45111.2|45091.2|45056.5|45036.5|94
1620116400000|2021-05-04 08:20:00|45109|45089|45184|45164|45191.5|45171.5|45109|45089|303
1620116700000|2021-05-04 08:25:00|45186.2|45166.2|45191.5|45171.5|45201.5|45181.5|45168.7|45148.7|192
1620117000000|2021-05-04 08:30:00|45189.3|45169.3|45134.3|45114.3|45221.5|45201.5|45134.3|45114.3|275
1620117300000|2021-05-04 08:35:00|45134|45114|45156.2|45136.2|45158.7|45138.7|45119|45099|96
1620117600000|2021-05-04 08:40:00|45158.7|45138.7|45206.5|45186.5|45208.7|45188.7|45156.2|45136.2|88
1620117900000|2021-05-04 08:45:00|45209|45189|45201.5|45181.5|45236.5|45216.5|45201.5|45181.5|190
1620118200000|2021-05-04 08:50:00|45203.7|45183.7|45169.3|45149.3|45204|45184|45169.3|45149.3|112
1620118500000|2021-05-04 08:55:00|45169|45149|45206.5|45186.5|45211.2|45191.2|45164|45144|107
1620118800000|2021-05-04 09:00:00|45211.2|45191.2|45154.3|45134.3|45216.5|45196.5|45154|45134|292
1620119100000|2021-05-04 09:05:00|45156.5|45136.5|45181.5|45161.5|45189|45169|45136.8|45116.8|98
1620119400000|2021-05-04 09:10:00|45179|45159|45171.5|45151.5|45181.5|45161.5|45146.8|45126.8|75
1620119700000|2021-05-04 09:15:00|45168.7|45148.7|45211.5|45191.5|45216.2|45196.2|45164.3|45144.3|159
1620120000000|2021-05-04 09:20:00|45206.5|45186.5|45196.5|45176.5|45219|45199|45181.5|45161.5|142
1620120300000|2021-05-04 09:25:00|45194.3|45174.3|45179|45159|45194.3|45174.3|45166.5|45146.5|81
1620120600000|2021-05-04 09:30:00|45181.2|45161.2|45194|45174|45194|45174|45174.3|45154.3|61
1620120900000|2021-05-04 09:35:00|45196.5|45176.5|45234.3|45214.3|45261.5|45241.5|45196.5|45176.5|234
1620121200000|2021-05-04 09:40:00|45229.3|45209.3|45234|45214|45266.5|45246.5|45219.3|45199.3|155
1620121500000|2021-05-04 09:45:00|45231.5|45211.5|45239|45219|45251.5|45231.5|45226.5|45206.5|47
1620121800000|2021-05-04 09:50:00|45244|45224|45236.5|45216.5|45249|45229|45226.5|45206.5|52
1620122100000|2021-05-04 09:55:00|45234.3|45214.3|45211.5|45191.5|45236.5|45216.5|45201.5|45181.5|99
1620122400000|2021-05-04 10:00:00|45211.8|45191.8|45196.5|45176.5|45221.5|45201.5|45191.5|45171.5|29
1620122700000|2021-05-04 10:05:00|45194|45174|45211.5|45191.5|45216.2|45196.2|45189|45169|60
1620123000000|2021-05-04 10:10:00|45211.8|45191.8|45191.5|45171.5|45214|45194|45177.2|45157.2|73
1620123300000|2021-05-04 10:15:00|45193.7|45173.7|45171.5|45151.5|45221.2|45201.2|45171.5|45151.5|56
1620123600000|2021-05-04 10:20:00|45174|45154|45159|45139|45181.5|45161.5|45151.8|45131.8|64
1620123900000|2021-05-04 10:25:00|45161.2|45141.2|45191.5|45171.5|45191.5|45171.5|45156.5|45136.5|71
1620124200000|2021-05-04 10:30:00|45189|45169|45216.5|45196.5|45216.5|45196.5|45179.3|45159.3|46
1620124500000|2021-05-04 10:35:00|45218.7|45198.7|45234|45214|45239|45219|45204|45184|80
1620124800000|2021-05-04 10:40:00|45233.7|45213.7|45236.5|45216.5|45251.5|45231.5|45211.5|45191.5|76
1620125100000|2021-05-04 10:45:00|45238.7|45218.7|45251.5|45231.5|45254|45234|45236.5|45216.5|95
1620125400000|2021-05-04 10:50:00|45253.7|45233.7|45246.5|45226.5|45259|45239|45246.5|45226.5|72
1620125700000|2021-05-04 10:55:00|45251.5|45231.5|45261.5|45241.5|45266.5|45246.5|45246.5|45226.5|75
1620126000000|2021-05-04 11:00:00|45256.5|45236.5|45261.5|45241.5|45271.5|45251.5|45251.5|45231.5|76
1620126300000|2021-05-04 11:05:00|45263.7|45243.7|45271.5|45251.5|45276.5|45256.5|45256.5|45236.5|70
1620126600000|2021-05-04 11:10:00|45276.2|45256.2|45261.5|45241.5|45276.5|45256.5|45256.5|45236.5|59
1620126900000|2021-05-04 11:15:00|45261.2|45241.2|45236.5|45216.5|45261.5|45241.5|45231.5|45211.5|51
1620127200000|2021-05-04 11:20:00|45234.3|45214.3|45259|45239|45259|45239|45234|45214|67
1620127500000|2021-05-04 11:25:00|45256.5|45236.5|45311.5|45291.5|45314|45294|45254|45234|201
1620127800000|2021-05-04 11:30:00|45313.7|45293.7|45296.5|45276.5|45313.7|45293.7|45279|45259|245
1620128100000|2021-05-04 11:35:00|45298.7|45278.7|45228.7|45208.7|45301.5|45281.5|45228.7|45208.7|196
1620128400000|2021-05-04 11:40:00|45224.3|45204.3|45239.3|45219.3|45251.5|45231.5|45171.5|45151.5|377
1620128700000|2021-05-04 11:45:00|45239|45219|45214|45194|45286.5|45266.5|45212.2|45192.2|227
1620129000000|2021-05-04 11:50:00|45211.5|45191.5|45236.5|45216.5|45266.5|45246.5|45189|45169|218
1620129300000|2021-05-04 11:55:00|45234.3|45214.3|45209|45189|45256.5|45236.5|45206.5|45186.5|92
1620129600000|2021-05-04 12:00:00|45211.1|45191.1|45206.5|45186.5|45224|45204|45161.8|45141.8|209
1620129900000|2021-05-04 12:05:00|45203.6|45183.6|45079|45059|45209|45189|45076.5|45056.5|384
1620130200000|2021-05-04 12:10:00|45081.5|45061.5|45129|45109|45131.1|45111.1|45031.5|45011.5|677
1620130500000|2021-05-04 12:15:00|45126.5|45106.5|45196.5|45176.5|45204|45184|45111.5|45091.5|374
1620130800000|2021-05-04 12:20:00|45199|45179|45181.5|45161.5|45203.3|45183.3|45121.8|45101.8|322
1620131100000|2021-05-04 12:25:00|45183.6|45163.6|45136.1|45116.1|45209|45189|45131.5|45111.5|378
1620131400000|2021-05-04 12:30:00|45138.6|45118.6|45246.9|45226.9|45246.9|45226.9|45109|45089|1021
1620131700000|2021-05-04 12:35:00|45244.8|45224.8|45265.1|45245.1|45305.1|45285.1|45225.1|45205.1|572
1620132000000|2021-05-04 12:40:00|45267.6|45247.6|45310.1|45290.1|45320.1|45300.1|45255.1|45235.1|302
1620132300000|2021-05-04 12:45:00|45315.1|45295.1|45300.1|45280.1|45315.1|45295.1|45258|45238|177
1620132600000|2021-05-04 12:50:00|45302.6|45282.6|45305.1|45285.1|45310.1|45290.1|45267.6|45247.6|227
1620132900000|2021-05-04 12:55:00|45302.6|45282.6|45300.1|45280.1|45307.6|45287.6|45272.6|45252.6|164
1620133200000|2021-05-04 13:00:00|45298|45278|45290.1|45270.1|45315.1|45295.1|45253|45233|303
1620133500000|2021-05-04 13:05:00|45288|45268|45245.1|45225.1|45290.1|45270.1|45217.3|45197.3|200
1620133800000|2021-05-04 13:10:00|45240.5|45220.5|45290.1|45270.1|45293|45273|45237.6|45217.6|225
1620134100000|2021-05-04 13:15:00|45289.4|45269.4|45295.5|45275.5|45330.1|45310.1|45282.3|45262.3|364
1620134400000|2021-05-04 13:20:00|45293|45273|45299.4|45279.4|45314.4|45294.4|45290.1|45270.1|352
1620134700000|2021-05-04 13:25:00|45301.6|45281.6|45292.6|45272.6|45329.1|45309.1|45290.1|45270.1|256
1620135000000|2021-05-04 13:30:00|45294.8|45274.8|45324.4|45304.4|45327.3|45307.3|45290.1|45270.1|303
1620135300000|2021-05-04 13:35:00|45322.3|45302.3|45339.4|45319.4|45349.4|45329.4|45321.9|45301.9|515
1620135600000|2021-05-04 13:40:00|45341.9|45321.9|45314.1|45294.1|45344.4|45324.4|45296.9|45276.9|456
1620135900000|2021-05-04 13:45:00|45313.7|45293.7|45291.9|45271.9|45329.4|45309.4|45281.9|45261.9|459
1620136200000|2021-05-04 13:50:00|45289.8|45269.8|45291.9|45271.9|45334.1|45314.1|45249.4|45229.4|624
1620136500000|2021-05-04 13:55:00|45289.4|45269.4|45224.4|45204.4|45297.3|45277.3|45219.8|45199.8|376
1620136800000|2021-05-04 14:00:00|45222.3|45202.3|45219.4|45199.4|45254.4|45234.4|45176.9|45156.9|511
1620137100000|2021-05-04 14:05:00|45219.1|45199.1|45184.4|45164.4|45259.4|45239.4|45169.8|45149.8|378
1620137400000|2021-05-04 14:10:00|45181.9|45161.9|45150.1|45130.1|45214.4|45194.4|45132.9|45112.9|437
1620137700000|2021-05-04 14:15:00|45145.4|45125.4|45197.6|45177.6|45205.1|45185.1|45102.6|45082.6|483
1620138000000|2021-05-04 14:20:00|45199.8|45179.8|45267.3|45247.3|45269.8|45249.8|45180.1|45160.1|444
1620138300000|2021-05-04 14:25:00|45264.8|45244.8|45249.8|45229.8|45271.9|45251.9|45240.4|45220.4|180
1620138600000|2021-05-04 14:30:00|45249.4|45229.4|45232.6|45212.6|45264.8|45244.8|45226.9|45206.9|775
1620138900000|2021-05-04 14:35:00|45230.1|45210.1|45250.4|45230.4|45265.1|45245.1|45207.6|45187.6|224
1620139200000|2021-05-04 14:40:00|45250.1|45230.1|45282.3|45262.3|45288.7|45268.7|45247.3|45227.3|408
1620139500000|2021-05-04 14:45:00|45281.9|45261.9|45291.9|45271.9|45319.4|45299.4|45279.4|45259.4|244
1620139800000|2021-05-04 14:50:00|45289.8|45269.8|45279.8|45259.8|45291.9|45271.9|45249.8|45229.8|205
1620140100000|2021-05-04 14:55:00|45280.1|45260.1|45294.1|45274.1|45294.1|45274.1|45262.3|45242.3|149
1620140400000|2021-05-04 15:00:00|45291.9|45271.9|45344.1|45324.1|45349.4|45329.4|45259.8|45239.8|302
1620140700000|2021-05-04 15:05:00|45346.2|45326.2|45368.7|45348.7|45393.4|45373.4|45339.4|45319.4|537
1620141000000|2021-05-04 15:10:00|45368|45348|45061.6|45041.6|45381.2|45361.2|44994.4|44974.4|1576
1620141300000|2021-05-04 15:15:00|45061.9|45041.9|45206.6|45186.6|45239.1|45219.1|45056.9|45036.9|654
1620141600000|2021-05-04 15:20:00|45204.4|45184.4|45231.9|45211.9|45261.9|45241.9|45189.4|45169.4|330
1620141900000|2021-05-04 15:25:00|45234.4|45214.4|45333.7|45313.7|45343|45323|45221.9|45201.9|547
1620142200000|2021-05-04 15:30:00|45338.7|45318.7|45363.4|45343.4|45363.7|45343.7|45313.7|45293.7|617
1620142500000|2021-05-04 15:35:00|45358.7|45338.7|45336.2|45316.2|45368.7|45348.7|45335.9|45315.9|259
1620142800000|2021-05-04 15:40:00|45333.7|45313.7|45328.7|45308.7|45338.7|45318.7|45244.1|45224.1|440
1620143100000|2021-05-04 15:45:00|45331.2|45311.2|45326.9|45306.9|45363.7|45343.7|45299.1|45279.1|380
1620143400000|2021-05-04 15:50:00|45317.6|45297.6|45236.9|45216.9|45317.6|45297.6|45234.4|45214.4|289
1620143700000|2021-05-04 15:55:00|45239.1|45219.1|45161.9|45141.9|45239.4|45219.4|45151.9|45131.9|495
1620144000000|2021-05-04 16:00:00|45164.4|45144.4|45254.4|45234.4|45266.9|45246.9|45141.9|45121.9|294
1620144300000|2021-05-04 16:05:00|45256.9|45236.9|45327.2|45307.2|45336.9|45316.9|45254.4|45234.4|321
1620144600000|2021-05-04 16:10:00|45325.1|45305.1|45334.4|45314.4|45356.2|45336.2|45324.4|45304.4|320
1620144900000|2021-05-04 16:15:00|45334|45314|45334.4|45314.4|45338.7|45318.7|45324|45304|119
1620145200000|2021-05-04 16:20:00|45331.9|45311.9|45294|45274|45334.4|45314.4|45286.9|45266.9|149
1620145500000|2021-05-04 16:25:00|45293.7|45273.7|45284.4|45264.4|45319.4|45299.4|45269.7|45249.7|113
1620145800000|2021-05-04 16:30:00|45281.5|45261.5|45234.4|45214.4|45281.5|45261.5|45226.9|45206.9|200
1620146100000|2021-05-04 16:35:00|45238.7|45218.7|45224.4|45204.4|45264|45244|45212.2|45192.2|152
1620146400000|2021-05-04 16:40:00|45221.9|45201.9|45239.4|45219.4|45239.4|45219.4|45194.4|45174.4|125
1620146700000|2021-05-04 16:45:00|45241.5|45221.5|45209|45189|45241.9|45221.9|45177.2|45157.2|204
1620147000000|2021-05-04 16:50:00|45206.5|45186.5|45214.4|45194.4|45229.4|45209.4|45201.9|45181.9|196
1620147300000|2021-05-04 16:55:00|45211.9|45191.9|45234.4|45214.4|45236.5|45216.5|45195.1|45175.1|520
1620147600000|2021-05-04 17:00:00|45236.5|45216.5|45284.4|45264.4|45289|45269|45224.4|45204.4|380
1620147900000|2021-05-04 17:05:00|45286.9|45266.9|45269.4|45249.4|45294|45274|45254.4|45234.4|125
1620148200000|2021-05-04 17:10:00|45267.2|45247.2|45276.9|45256.9|45279.4|45259.4|45234.4|45214.4|197
1620148500000|2021-05-04 17:15:00|45274.7|45254.7|45266.9|45246.9|45286.9|45266.9|45264.4|45244.4|109
1620148800000|2021-05-04 17:20:00|45269|45249|45282.2|45262.2|45289.4|45269.4|45264.4|45244.4|86
1620149100000|2021-05-04 17:25:00|45279.7|45259.7|45271.9|45251.9|45284.7|45264.7|45266.5|45246.5|119
1620149400000|2021-05-04 17:30:00|45274.4|45254.4|45293.7|45273.7|45296.5|45276.5|45261.9|45241.9|72
1620149700000|2021-05-04 17:35:00|45291.5|45271.5|45266.2|45246.2|45298.7|45278.7|45266.2|45246.2|86
1620150000000|2021-05-04 17:40:00|45268.7|45248.7|45276.2|45256.2|45293.7|45273.7|45263.7|45243.7|163
1620150300000|2021-05-04 17:45:00|45273.7|45253.7|45276.2|45256.2|45308.3|45288.3|45256.5|45236.5|146
1620150600000|2021-05-04 17:50:00|45278.7|45258.7|45263.7|45243.7|45278.7|45258.7|45254|45234|50
1620150900000|2021-05-04 17:55:00|45261.5|45241.5|45263.7|45243.7|45278.7|45258.7|45256.2|45236.2|74
1620151200000|2021-05-04 18:00:00|45261.2|45241.2|45288.7|45268.7|45288.7|45268.7|45253.7|45233.7|38
1620151500000|2021-05-04 18:05:00|45293.7|45273.7|45323.7|45303.7|45331.2|45311.2|45293.7|45273.7|115
1620151800000|2021-05-04 18:10:00|45326.2|45306.2|45348.7|45328.7|45348.7|45328.7|45318.7|45298.7|76
1620152100000|2021-05-04 18:15:00|45346.5|45326.5|45338.7|45318.7|45353.7|45333.7|45338.7|45318.7|83
1620152400000|2021-05-04 18:20:00|45336.5|45316.5|45326.2|45306.2|45338.7|45318.7|45321.2|45301.2|32
1620152700000|2021-05-04 18:25:00|45323.7|45303.7|45313.7|45293.7|45326.2|45306.2|45301.9|45281.9|44
1620153000000|2021-05-04 18:30:00|45313.3|45293.3|45331.2|45311.2|45341.2|45321.2|45311.2|45291.2|35
1620153300000|2021-05-04 18:35:00|45328.7|45308.7|45323.7|45303.7|45331.2|45311.2|45318.7|45298.7|26
1620153600000|2021-05-04 18:40:00|45318.7|45298.7|45318.7|45298.7|45326.2|45306.2|45309|45289|28
1620153900000|2021-05-04 18:45:00|45318.3|45298.3|45328.7|45308.7|45333.3|45313.3|45311.2|45291.2|58
1620154200000|2021-05-04 18:50:00|45326.2|45306.2|45356.2|45336.2|45359|45339|45323.7|45303.7|129
1620154500000|2021-05-04 18:55:00|45354|45334|45356.1|45336.1|45388.7|45368.7|45353.7|45333.7|155
1620154800000|2021-05-04 19:00:00|45354|45334|45353.6|45333.6|45358.6|45338.6|45318.6|45298.6|154
1620155100000|2021-05-04 19:05:00|45351.1|45331.1|45325.8|45305.8|45353.6|45333.6|45318.6|45298.6|19
1620155400000|2021-05-04 19:10:00|45333.6|45313.6|45318.6|45298.6|45345.8|45325.8|45318.6|45298.6|36
1620155700000|2021-05-04 19:15:00|45320.8|45300.8|45318.6|45298.6|45328.6|45308.6|45303.6|45283.6|33
1620156000000|2021-05-04 19:20:00|45316.5|45296.5|45308.6|45288.6|45323.6|45303.6|45308.6|45288.6|27
1620156300000|2021-05-04 19:25:00|45306.5|45286.5|45316.1|45296.1|45318.3|45298.3|45289|45269|63
1620156600000|2021-05-04 19:30:00|45313.6|45293.6|45339.3|45319.3|45339.3|45319.3|45299.3|45279.3|175
1620156900000|2021-05-04 19:35:00|45341.5|45321.5|45339|45319|45356.1|45336.1|45334|45314|23
1620157200000|2021-05-04 19:40:00|45341.8|45321.8|45321.8|45301.8|45341.8|45321.8|45319.3|45299.3|60
1620157500000|2021-05-04 19:45:00|45324|45304|45331.5|45311.5|45341.8|45321.8|45321.8|45301.8|80
1620157800000|2021-05-04 19:50:00|45332.2|45312.2|45364.3|45344.3|45369.3|45349.3|45332.2|45312.2|53
1620158100000|2021-05-04 19:55:00|45361.8|45341.8|45431.1|45411.1|45431.1|45411.1|45361.8|45341.8|186
1620158400000|2021-05-04 20:00:00|45433.6|45413.6|45467.2|45447.2|45474.3|45454.3|45421.8|45401.8|127
1620158700000|2021-05-04 20:05:00|45466.8|45446.8|45467.2|45447.2|45486.8|45466.8|45466.8|45446.8|96
1620159000000|2021-05-04 20:10:00|45469.3|45449.3|45469.7|45449.7|45476.8|45456.8|45459.3|45439.3|66
1620159300000|2021-05-04 20:15:00|45469.3|45449.3|45564.3|45544.3|45581.8|45561.8|45469.3|45449.3|167
1620159600000|2021-05-04 20:20:00|45566.5|45546.5|45574.3|45554.3|45574.3|45554.3|45550|45530|69
1620159900000|2021-05-04 20:25:00|45572.2|45552.2|45629|45609|45629|45609|45569.3|45549.3|184
1620160200000|2021-05-04 20:30:00|45617.2|45597.2|45604.3|45584.3|45617.2|45597.2|45566.8|45546.8|81
1620160500000|2021-05-04 20:35:00|45599.3|45579.3|45589.3|45569.3|45599.3|45579.3|45586.8|45566.8|55
1620160800000|2021-05-04 20:40:00|45591.8|45571.8|45589.3|45569.3|45611.8|45591.8|45589.3|45569.3|66
1620161100000|2021-05-04 20:45:00|45603.6|45583.6|45601.8|45581.8|45606.5|45586.5|45594.3|45574.3|45
1620161400000|2021-05-04 20:50:00|45604.3|45584.3|45609.3|45589.3|45611.5|45591.5|45604.3|45584.3|29
1620161700000|2021-05-04 20:55:00|45609|45589|45587.5|45567.5|45626.1|45606.1|45587.5|45567.5|110
1620165600000|2021-05-04 22:00:00|45590|45570|45566.8|45546.8|45621.4|45601.4|45561.1|45541.1|94
1620165900000|2021-05-04 22:05:00|45564.3|45544.3|45546.8|45526.8|45564.3|45544.3|45544.7|45524.7|52
1620166200000|2021-05-04 22:10:00|45544.3|45524.3|45536.8|45516.8|45544.3|45524.3|45536.4|45516.4|38
1620166500000|2021-05-04 22:15:00|45538.9|45518.9|45539.3|45519.3|45546.4|45526.4|45536.8|45516.8|37
1620166800000|2021-05-04 22:20:00|45538.9|45518.9|45539.3|45519.3|45541.8|45521.8|45534.3|45514.3|28
1620167100000|2021-05-04 22:25:00|45541.4|45521.4|45519.3|45499.3|45541.4|45521.4|45519.3|45499.3|49
1620167400000|2021-05-04 22:30:00|45516.8|45496.8|45504.3|45484.3|45516.8|45496.8|45504.3|45484.3|29
1620167700000|2021-05-04 22:35:00|45501.8|45481.8|45499.3|45479.3|45504.3|45484.3|45496.8|45476.8|35
1620168000000|2021-05-04 22:40:00|45501.8|45481.8|45509.3|45489.3|45511.8|45491.8|45499.3|45479.3|44
1620168300000|2021-05-04 22:45:00|45514.3|45494.3|45526.8|45506.8|45536.8|45516.8|45514.3|45494.3|53
1620168600000|2021-05-04 22:50:00|45524.7|45504.7|45526.8|45506.8|45531.8|45511.8|45524.3|45504.3|23
1620168900000|2021-05-04 22:55:00|45528.9|45508.9|45521.8|45501.8|45528.9|45508.9|45512.5|45492.5|16
1620169200000|2021-05-04 23:00:00|45522.1|45502.1|45527.1|45507.1|45546.8|45526.8|45522.1|45502.1|41
1620169500000|2021-05-04 23:05:00|45526.8|45506.8|45541.8|45521.8|45544.3|45524.3|45526.8|45506.8|13
1620169800000|2021-05-04 23:10:00|45539.3|45519.3|45558.9|45538.9|45563.6|45543.6|45539.3|45519.3|30
1620170100000|2021-05-04 23:15:00|45558.6|45538.6|45541.8|45521.8|45559.3|45539.3|45536.8|45516.8|18
1620170400000|2021-05-04 23:20:00|45539.6|45519.6|45541.8|45521.8|45549.3|45529.3|45536.8|45516.8|16
1620170700000|2021-05-04 23:25:00|45539.3|45519.3|45563.9|45543.9|45574.3|45554.3|45539.3|45519.3|69
1620171000000|2021-05-04 23:30:00|45561.8|45541.8|45539.6|45519.6|45561.8|45541.8|45539.6|45519.6|22
1620171300000|2021-05-04 23:35:00|45536.8|45516.8|45524.3|45504.3|45536.8|45516.8|45524.3|45504.3|34
1620171600000|2021-05-04 23:40:00|45521.8|45501.8|45519.3|45499.3|45524.3|45504.3|45514.3|45494.3|19
1620171900000|2021-05-04 23:45:00|45514.3|45494.3|45534.3|45514.3|45546.8|45526.8|45511.8|45491.8|31
1620172200000|2021-05-04 23:50:00|45536.8|45516.8|45531.8|45511.8|45536.8|45516.8|45531.8|45511.8|18
1620172500000|2021-05-04 23:55:00|45534.3|45514.3|45524.3|45504.3|45544.3|45524.3|45524.3|45504.3|74
1620172800000|2021-05-05 00:00:00|45526.8|45506.8|45507.1|45487.1|45526.8|45506.8|45489.6|45469.6|245
1620173100000|2021-05-05 00:05:00|45504.6|45484.6|45502.1|45482.1|45514.3|45494.3|45487.1|45467.1|134
1620173400000|2021-05-05 00:10:00|45500|45480|45514.6|45494.6|45519.6|45499.6|45499.6|45479.6|78
1620173700000|2021-05-05 00:15:00|45516.8|45496.8|45521.8|45501.8|45527.1|45507.1|45516.8|45496.8|81
1620174000000|2021-05-05 00:20:00|45519.3|45499.3|45519.6|45499.6|45522.1|45502.1|45514.6|45494.6|68
1620174300000|2021-05-05 00:25:00|45522.1|45502.1|45519.6|45499.6|45534.6|45514.6|45510|45490|82
1620174600000|2021-05-05 00:30:00|45517.1|45497.1|45517.1|45497.1|45524.6|45504.6|45510|45490|80
1620174900000|2021-05-05 00:35:00|45519.3|45499.3|45522.5|45502.5|45524.6|45504.6|45519.3|45499.3|74
1620175200000|2021-05-05 00:40:00|45524.6|45504.6|45519.6|45499.6|45527.1|45507.1|45517.1|45497.1|77
1620175500000|2021-05-05 00:45:00|45524.6|45504.6|45524.6|45504.6|45529.6|45509.6|45519.6|45499.6|86
1620175800000|2021-05-05 00:50:00|45525|45505|45514.6|45494.6|45532.1|45512.1|45514.6|45494.6|134
1620176100000|2021-05-05 00:55:00|45516.8|45496.8|45511.8|45491.8|45516.8|45496.8|45509.6|45489.6|67
1620176400000|2021-05-05 01:00:00|45514.3|45494.3|45487.1|45467.1|45519.3|45499.3|45487.1|45467.1|109
1620176700000|2021-05-05 01:05:00|45489.3|45469.3|45472.1|45452.1|45496.4|45476.4|45470|45450|122
1620177000000|2021-05-05 01:10:00|45474.3|45454.3|45512.1|45492.1|45512.1|45492.1|45474.3|45454.3|66
1620177300000|2021-05-05 01:15:00|45516.4|45496.4|45509.6|45489.6|45519.6|45499.6|45499.3|45479.3|103
1620177600000|2021-05-05 01:20:00|45511.8|45491.8|45497.1|45477.1|45513.9|45493.9|45490|45470|46
1620177900000|2021-05-05 01:25:00|45495|45475|45499.6|45479.6|45502.1|45482.1|45494.6|45474.6|70
1620178200000|2021-05-05 01:30:00|45500|45480|45471.8|45451.8|45500|45480|45457.1|45437.1|98
1620178500000|2021-05-05 01:35:00|45474.3|45454.3|45484.6|45464.6|45514.6|45494.6|45472.1|45452.1|120
1620178800000|2021-05-05 01:40:00|45486.8|45466.8|45519.6|45499.6|45526.4|45506.4|45486.8|45466.8|89
1620179100000|2021-05-05 01:45:00|45521.7|45501.7|45519.2|45499.2|45534.6|45514.6|45519.2|45499.2|132
1620179400000|2021-05-05 01:50:00|45514.6|45494.6|45501.7|45481.7|45539.2|45519.2|45496.7|45476.7|121
1620179700000|2021-05-05 01:55:00|45503.9|45483.9|45516.7|45496.7|45516.7|45496.7|45501.7|45481.7|49
1620180000000|2021-05-05 02:00:00|45522.1|45502.1|45544.2|45524.2|45566.7|45546.7|45522.1|45502.1|166
1620180300000|2021-05-05 02:05:00|45546.4|45526.4|45544.6|45524.6|45551.4|45531.4|45534.6|45514.6|79
1620180600000|2021-05-05 02:10:00|45539.6|45519.6|45571.7|45551.7|45574.6|45554.6|45539.6|45519.6|116
1620180900000|2021-05-05 02:15:00|45573.9|45553.9|45621.7|45601.7|45622.1|45602.1|45569.6|45549.6|157
1620181200000|2021-05-05 02:20:00|45622.1|45602.1|45648.9|45628.9|45659.2|45639.2|45619.2|45599.2|253
1620181500000|2021-05-05 02:25:00|45646.7|45626.7|45624.2|45604.2|45649.2|45629.2|45624.2|45604.2|105
1620181800000|2021-05-05 02:30:00|45622.1|45602.1|45642.1|45622.1|45649.2|45629.2|45622.1|45602.1|92
1620182100000|2021-05-05 02:35:00|45641.7|45621.7|45646|45626|45648.9|45628.9|45629.6|45609.6|110
1620182400000|2021-05-05 02:40:00|45653.5|45633.5|45644.2|45624.2|45663.9|45643.9|45644.2|45624.2|143
1620182700000|2021-05-05 02:45:00|45649.2|45629.2|45654.2|45634.2|45669.2|45649.2|45649.2|45629.2|134
1620183000000|2021-05-05 02:50:00|45654.6|45634.6|45659.2|45639.2|45674.2|45654.2|45654.2|45634.2|92
1620183300000|2021-05-05 02:55:00|45657.1|45637.1|45647.1|45627.1|45659.2|45639.2|45647.1|45627.1|43
1620183600000|2021-05-05 03:00:00|45649.2|45629.2|45654.2|45634.2|45664.2|45644.2|45641.7|45621.7|70
1620183900000|2021-05-05 03:05:00|45652.1|45632.1|45646.4|45626.4|45661.7|45641.7|45641.7|45621.7|59
1620184200000|2021-05-05 03:10:00|45648.9|45628.9|45653.9|45633.9|45653.9|45633.9|45639.6|45619.6|35
1620184500000|2021-05-05 03:15:00|45649.2|45629.2|45644.2|45624.2|45649.2|45629.2|45643.9|45623.9|40
1620184800000|2021-05-05 03:20:00|45643.9|45623.9|45653.9|45633.9|45658.5|45638.5|45643.9|45623.9|39
1620185100000|2021-05-05 03:25:00|45649.2|45629.2|45643.9|45623.9|45656.7|45636.7|45643.9|45623.9|75
1620185400000|2021-05-05 03:30:00|45644.2|45624.2|45631.4|45611.4|45648.9|45628.9|45629.2|45609.2|57
1620185700000|2021-05-05 03:35:00|45629.2|45609.2|45634.2|45614.2|45638.9|45618.9|45629.2|45609.2|29
1620186000000|2021-05-05 03:40:00|45636.4|45616.4|45643.9|45623.9|45644.2|45624.2|45629.6|45609.6|33
1620186300000|2021-05-05 03:45:00|45639.2|45619.2|45651.7|45631.7|45656.4|45636.4|45639.2|45619.2|51
1620186600000|2021-05-05 03:50:00|45649.6|45629.6|45654.2|45634.2|45656.4|45636.4|45649.2|45629.2|40
1620186900000|2021-05-05 03:55:00|45653.9|45633.9|45661.4|45641.4|45661.4|45641.4|45651.4|45631.4|33
1620187200000|2021-05-05 04:00:00|45663.9|45643.9|45651.3|45631.3|45663.9|45643.9|45648.8|45628.8|63
1620187500000|2021-05-05 04:05:00|45646.7|45626.7|45654.6|45634.6|45654.6|45634.6|45643.8|45623.8|61
1620187800000|2021-05-05 04:10:00|45654.2|45634.2|45658.8|45638.8|45664.2|45644.2|45654.2|45634.2|69
1620188100000|2021-05-05 04:15:00|45661|45641|45659.2|45639.2|45664.2|45644.2|45658.8|45638.8|31
1620188400000|2021-05-05 04:20:00|45658.8|45638.8|45663.8|45643.8|45663.8|45643.8|45658.8|45638.8|15
1620188700000|2021-05-05 04:25:00|45669.2|45649.2|45658.8|45638.8|45669.2|45649.2|45656.3|45636.3|42
1620189000000|2021-05-05 04:30:00|45663.5|45643.5|45668.5|45648.5|45670.6|45650.6|45653.8|45633.8|54
1620189300000|2021-05-05 04:35:00|45670.6|45650.6|45678.5|45658.5|45678.5|45658.5|45668.5|45648.5|67
1620189600000|2021-05-05 04:40:00|45675.6|45655.6|45671|45651|45678.5|45658.5|45671|45651|52
1620189900000|2021-05-05 04:45:00|45673.1|45653.1|45703.5|45683.5|45721|45701|45671|45651|230
1620190200000|2021-05-05 04:50:00|45703.8|45683.8|45706|45686|45708.5|45688.5|45688.5|45668.5|87
1620190500000|2021-05-05 04:55:00|45703.5|45683.5|45701|45681|45711|45691|45698.5|45678.5|41
1620190800000|2021-05-05 05:00:00|45698.8|45678.8|45671.3|45651.3|45701|45681|45663.5|45643.5|85
1620191100000|2021-05-05 05:05:00|45668.1|45648.1|45641|45621|45668.5|45648.5|45633.5|45613.5|97
1620191400000|2021-05-05 05:10:00|45643.5|45623.5|45585.6|45565.6|45648.5|45628.5|45554.2|45534.2|244
1620191700000|2021-05-05 05:15:00|45586|45566|45521.3|45501.3|45593.1|45573.1|45513.5|45493.5|177
1620192000000|2021-05-05 05:20:00|45519.2|45499.2|45538.5|45518.5|45553.5|45533.5|45508.5|45488.5|222
1620192300000|2021-05-05 05:25:00|45540.6|45520.6|45533.5|45513.5|45553.5|45533.5|45531|45511|65
1620192600000|2021-05-05 05:30:00|45535.6|45515.6|45568.8|45548.8|45568.8|45548.8|45523.5|45503.5|105
1620192900000|2021-05-05 05:35:00|45571|45551|45593.5|45573.5|45611|45591|45568.5|45548.5|159
1620193200000|2021-05-05 05:40:00|45595.6|45575.6|45586.3|45566.3|45598.1|45578.1|45568.5|45548.5|51
1620193500000|2021-05-05 05:45:00|45584.2|45564.2|45596|45576|45598.5|45578.5|45583.8|45563.8|41
1620193800000|2021-05-05 05:50:00|45601|45581|45608.5|45588.5|45608.5|45588.5|45598.5|45578.5|29
1620194100000|2021-05-05 05:55:00|45610.6|45590.6|45650.9|45630.9|45658.4|45638.4|45608.5|45588.5|130
1620194400000|2021-05-05 06:00:00|45653.4|45633.4|45643.4|45623.4|45673.4|45653.4|45643.1|45623.1|119
1620194700000|2021-05-05 06:05:00|45645.6|45625.6|45625.9|45605.9|45653.4|45633.4|45613.4|45593.4|91
1620195000000|2021-05-05 06:10:00|45626.3|45606.3|45585.6|45565.6|45633.1|45613.1|45578.4|45558.4|140
1620195300000|2021-05-05 06:15:00|45585.9|45565.9|45558.4|45538.4|45595.9|45575.9|45553.4|45533.4|109
1620195600000|2021-05-05 06:20:00|45555.9|45535.9|45565.9|45545.9|45565.9|45545.9|45545.9|45525.9|93
1620195900000|2021-05-05 06:25:00|45568.4|45548.4|45536.7|45516.7|45570.9|45550.9|45536.3|45516.3|107
1620196200000|2021-05-05 06:30:00|45536.3|45516.3|45486.3|45466.3|45536.7|45516.7|45461.7|45441.7|263
1620196500000|2021-05-05 06:35:00|45483.8|45463.8|45433.4|45413.4|45483.8|45463.8|45433.4|45413.4|205
1620196800000|2021-05-05 06:40:00|45433.8|45413.8|45465.9|45445.9|45468.1|45448.1|45397.4|45377.4|230
1620197100000|2021-05-05 06:45:00|45468.8|45448.8|45438.8|45418.8|45488.8|45468.8|45435.9|45415.9|111
1620197400000|2021-05-05 06:50:00|45440.9|45420.9|45465.9|45445.9|45480.9|45460.9|45438.8|45418.8|181
1620197700000|2021-05-05 06:55:00|45466.3|45446.3|45505.9|45485.9|45505.9|45485.9|45460.9|45440.9|147
1620198000000|2021-05-05 07:00:00|45505.6|45485.6|45450.9|45430.9|45533.4|45513.4|45448.4|45428.4|338
1620198300000|2021-05-05 07:05:00|45450.6|45430.6|45319.5|45299.5|45460.9|45440.9|45296.3|45276.3|503
1620198600000|2021-05-05 07:10:00|45326.7|45306.7|45376.7|45356.7|45386.7|45366.7|45309.2|45289.2|262
1620198900000|2021-05-05 07:15:00|45374.2|45354.2|45376.3|45356.3|45383.8|45363.8|45339.2|45319.2|116
1620199200000|2021-05-05 07:20:00|45378.4|45358.4|45416.7|45396.7|45419.2|45399.2|45369.2|45349.2|209
1620199500000|2021-05-05 07:25:00|45414.5|45394.5|45396.7|45376.7|45414.5|45394.5|45379.2|45359.2|69
1620199800000|2021-05-05 07:30:00|45399.2|45379.2|45435.9|45415.9|45446.3|45426.3|45396.3|45376.3|90
1620200100000|2021-05-05 07:35:00|45438.4|45418.4|45428.4|45408.4|45440.9|45420.9|45410.9|45390.9|102
1620200400000|2021-05-05 07:40:00|45430.5|45410.5|45339.2|45319.2|45435.9|45415.9|45339.2|45319.2|203
1620200700000|2021-05-05 07:45:00|45341.7|45321.7|45376.3|45356.3|45376.3|45356.3|45334.2|45314.2|109
1620201000000|2021-05-05 07:50:00|45383.8|45363.8|45416.3|45396.3|45418.4|45398.4|45366.3|45346.3|114
1620201300000|2021-05-05 07:55:00|45415.9|45395.9|45400.9|45380.9|45438.4|45418.4|45388.4|45368.4|89
1620201600000|2021-05-05 08:00:00|45403|45383|45388.4|45368.4|45470.5|45450.5|45380.9|45360.9|208
1620201900000|2021-05-05 08:05:00|45390.9|45370.9|45425.5|45405.5|45438.4|45418.4|45388.4|45368.4|146
1620202200000|2021-05-05 08:10:00|45420.9|45400.9|45435.9|45415.9|45455.9|45435.9|45408.4|45388.4|78
1620202500000|2021-05-05 08:15:00|45438.4|45418.4|45495.5|45475.5|45495.9|45475.9|45438.4|45418.4|109
1620202800000|2021-05-05 08:20:00|45497.7|45477.7|45528.4|45508.4|45558.4|45538.4|45483.4|45463.4|186
1620203100000|2021-05-05 08:25:00|45530.9|45510.9|45508.8|45488.8|45543.4|45523.4|45493.4|45473.4|103
1620203400000|2021-05-05 08:30:00|45509.1|45489.1|45583.4|45563.4|45628|45608|45471.6|45451.6|314
1620203700000|2021-05-05 08:35:00|45583.8|45563.8|45665.5|45645.5|45668.4|45648.4|45568.4|45548.4|282
1620204000000|2021-05-05 08:40:00|45665.9|45645.9|45616.3|45596.3|45685.5|45665.5|45595.9|45575.9|330
1620204300000|2021-05-05 08:45:00|45618.4|45598.4|45655.9|45635.9|45655.9|45635.9|45588.8|45568.8|196
1620204600000|2021-05-05 08:50:00|45646.6|45626.6|45621.6|45601.6|45648.8|45628.8|45611.6|45591.6|151
1620204900000|2021-05-05 08:55:00|45623.8|45603.8|45596.3|45576.3|45623.8|45603.8|45588.8|45568.8|106
1620205200000|2021-05-05 09:00:00|45598.8|45578.8|45616.3|45596.3|45623.8|45603.8|45586.3|45566.3|69
1620205500000|2021-05-05 09:05:00|45614.1|45594.1|45601.3|45581.3|45614.1|45594.1|45596.3|45576.3|65
1620205800000|2021-05-05 09:10:00|45599.1|45579.1|45544.1|45524.1|45599.1|45579.1|45544.1|45524.1|163
1620206100000|2021-05-05 09:15:00|45546.3|45526.3|45561.3|45541.3|45568.4|45548.4|45531.3|45511.3|100
1620206400000|2021-05-05 09:20:00|45556.6|45536.6|45579.1|45559.1|45584.1|45564.1|45554.1|45534.1|81
1620206700000|2021-05-05 09:25:00|45577|45557|45549.1|45529.1|45579.1|45559.1|45544.1|45524.1|63
1620207000000|2021-05-05 09:30:00|45547|45527|45559.1|45539.1|45563.4|45543.4|45546.6|45526.6|38
1620207300000|2021-05-05 09:35:00|45558.8|45538.8|45534.1|45514.1|45559.1|45539.1|45534.1|45514.1|86
1620207600000|2021-05-05 09:40:00|45536.6|45516.6|45529.5|45509.5|45546.6|45526.6|45522.8|45502.8|71
1620207900000|2021-05-05 09:45:00|45531.6|45511.6|45544.1|45524.1|45554.1|45534.1|45531.6|45511.6|45
1620208200000|2021-05-05 09:50:00|45541.6|45521.6|45554.1|45534.1|45561.6|45541.6|45539.1|45519.1|39
1620208500000|2021-05-05 09:55:00|45551.6|45531.6|45554.1|45534.1|45569.1|45549.1|45549.1|45529.1|47
1620208800000|2021-05-05 10:00:00|45554.5|45534.5|45510.9|45490.9|45561.6|45541.6|45501.3|45481.3|126
1620209100000|2021-05-05 10:05:00|45513.4|45493.4|45515.9|45495.9|45528.7|45508.7|45506.2|45486.2|62
1620209400000|2021-05-05 10:10:00|45516.2|45496.2|45498.4|45478.4|45518.7|45498.7|45467|45447|203
1620209700000|2021-05-05 10:15:00|45500.5|45480.5|45548.4|45528.4|45551.2|45531.2|45500.5|45480.5|48
1620210000000|2021-05-05 10:20:00|45550.5|45530.5|45566.2|45546.2|45566.2|45546.2|45538.4|45518.4|49
1620210300000|2021-05-05 10:25:00|45563.7|45543.7|45553.7|45533.7|45563.7|45543.7|45553.7|45533.7|19
1620210600000|2021-05-05 10:30:00|45555.9|45535.9|45558.4|45538.4|45558.4|45538.4|45545.5|45525.5|36
1620210900000|2021-05-05 10:35:00|45560.5|45540.5|45563.4|45543.4|45583|45563|45548.4|45528.4|91
1620211200000|2021-05-05 10:40:00|45565.9|45545.9|45514.1|45494.1|45568.4|45548.4|45514.1|45494.1|95
1620211500000|2021-05-05 10:45:00|45515.9|45495.9|45510.5|45490.5|45518.4|45498.4|45493|45473|69
1620211800000|2021-05-05 10:50:00|45510.9|45490.9|45490.9|45470.9|45520.9|45500.9|45488.4|45468.4|65
1620212100000|2021-05-05 10:55:00|45488.4|45468.4|45426.6|45406.6|45488.4|45468.4|45411.6|45391.6|532
1620212400000|2021-05-05 11:00:00|45429.1|45409.1|45429.1|45409.1|45446.6|45426.6|45399.5|45379.5|334
1620212700000|2021-05-05 11:05:00|45434.1|45414.1|45416.6|45396.6|45448.7|45428.7|45406.6|45386.6|64
1620213000000|2021-05-05 11:10:00|45421.6|45401.6|45446.6|45426.6|45446.6|45426.6|45414.1|45394.1|62
1620213300000|2021-05-05 11:15:00|45449.1|45429.1|45436.6|45416.6|45453.7|45433.7|45434.1|45414.1|70
1620213600000|2021-05-05 11:20:00|45434.1|45414.1|45489.1|45469.1|45489.1|45469.1|45434.1|45414.1|104
1620213900000|2021-05-05 11:25:00|45491.6|45471.6|45479.1|45459.1|45494.1|45474.1|45459.1|45439.1|80
1620214200000|2021-05-05 11:30:00|45476.6|45456.6|45474.1|45454.1|45481.6|45461.6|45459.1|45439.1|136
1620214500000|2021-05-05 11:35:00|45474.5|45454.5|45469.1|45449.1|45504.1|45484.1|45461.6|45441.6|156
1620214800000|2021-05-05 11:40:00|45471.6|45451.6|45484.1|45464.1|45499.1|45479.1|45457|45437|95
1620215100000|2021-05-05 11:45:00|45486.2|45466.2|45504.1|45484.1|45524.1|45504.1|45481.6|45461.6|394
1620215400000|2021-05-05 11:50:00|45501.6|45481.6|45466.6|45446.6|45504.1|45484.1|45436.6|45416.6|159
1620215700000|2021-05-05 11:55:00|45469.1|45449.1|45469.1|45449.1|45474.1|45454.1|45461.6|45441.6|90
1620216000000|2021-05-05 12:00:00|45474.1|45454.1|45464.5|45444.5|45474.1|45454.1|45462|45442|114
1620216300000|2021-05-05 12:05:00|45466.6|45446.6|45511.6|45491.6|45511.6|45491.6|45462|45442|207
1620216600000|2021-05-05 12:10:00|45515.8|45495.8|45463.3|45443.3|45521.6|45501.6|45431.2|45411.2|312
1620216900000|2021-05-05 12:15:00|45465.5|45445.5|45389.1|45369.1|45493.7|45473.7|45376.6|45356.6|311
1620217200000|2021-05-05 12:20:00|45394.1|45374.1|45357.3|45337.3|45399.5|45379.5|45334.1|45314.1|629
1620217500000|2021-05-05 12:25:00|45354.8|45334.8|45217|45197|45354.8|45334.8|45212.7|45192.7|734
1620217800000|2021-05-05 12:30:00|45219.1|45199.1|45204.1|45184.1|45236.2|45216.2|45180.2|45160.2|727
1620218100000|2021-05-05 12:35:00|45206.2|45186.2|45194.1|45174.1|45234.1|45214.1|45189.1|45169.1|337
1620218400000|2021-05-05 12:40:00|45196.6|45176.6|45222.3|45202.3|45273.7|45253.7|45171.6|45151.6|507
1620218700000|2021-05-05 12:45:00|45224.8|45204.8|45244.8|45224.8|45244.8|45224.8|45154.8|45134.8|422
1620219000000|2021-05-05 12:50:00|45249.8|45229.8|45259.5|45239.5|45296.6|45276.6|45239.1|45219.1|493
1620219300000|2021-05-05 12:55:00|45262|45242|45239.5|45219.5|45278.7|45258.7|45212|45192|240
1620219600000|2021-05-05 13:00:00|45244.1|45224.1|45217.7|45197.7|45258.7|45238.7|45195.6|45175.6|489
1620219900000|2021-05-05 13:05:00|45219.8|45199.8|45263.1|45243.1|45265.6|45245.6|45215.6|45195.6|201
1620220200000|2021-05-05 13:10:00|45260.6|45240.6|45220.6|45200.6|45268.1|45248.1|45210.6|45190.6|251
1620220500000|2021-05-05 13:15:00|45222.7|45202.7|45106|45086|45222.7|45202.7|45100.6|45080.6|935
1620220800000|2021-05-05 13:20:00|45110.6|45090.6|45150.6|45130.6|45210.2|45190.2|45095.6|45075.6|402
1620221100000|2021-05-05 13:25:00|45152.7|45132.7|45138.9|45118.9|45171|45151|45114.2|45094.2|460
1620221400000|2021-05-05 13:30:00|45138.5|45118.5|45173.5|45153.5|45173.9|45153.9|45083.9|45063.9|496
1620221700000|2021-05-05 13:35:00|45173.9|45153.9|45046.4|45026.4|45176.4|45156.4|45043.9|45023.9|696
1620222000000|2021-05-05 13:40:00|45048.9|45028.9|45096|45076|45096.4|45076.4|45043.9|45023.9|512
1620222300000|2021-05-05 13:45:00|45091|45071|45110.6|45090.6|45127.3|45107.3|45050.6|45030.6|313
1620222600000|2021-05-05 13:50:00|45112.7|45092.7|45110.6|45090.6|45138.5|45118.5|45103.5|45083.5|202
1620222900000|2021-05-05 13:55:00|45111|45091|45128.1|45108.1|45143.5|45123.5|45110.6|45090.6|122
1620223200000|2021-05-05 14:00:00|45130.2|45110.2|45123.5|45103.5|45135.6|45115.6|45076.4|45056.4|310
1620223500000|2021-05-05 14:05:00|45125.6|45105.6|45206|45186|45210.2|45190.2|45125.6|45105.6|399
1620223800000|2021-05-05 14:10:00|45205.6|45185.6|45247.3|45227.3|45272.3|45252.3|45180.6|45160.6|567
1620224100000|2021-05-05 14:15:00|45249.4|45229.4|45187.3|45167.3|45260.6|45240.6|45144.8|45124.8|314
1620224400000|2021-05-05 14:20:00|45186.9|45166.9|45202.3|45182.3|45204.8|45184.8|45159.8|45139.8|223
1620224700000|2021-05-05 14:25:00|45204.8|45184.8|45182.3|45162.3|45254.8|45234.8|45179.8|45159.8|239
1620225000000|2021-05-05 14:30:00|45184.4|45164.4|45122.3|45102.3|45184.8|45164.8|45114.4|45094.4|314
1620225300000|2021-05-05 14:35:00|45119.8|45099.8|45086.9|45066.9|45124.8|45104.8|45065.2|45045.2|302
1620225600000|2021-05-05 14:40:00|45087.3|45067.3|45177.3|45157.3|45192.3|45172.3|45072.7|45052.7|335
1620225900000|2021-05-05 14:45:00|45179.4|45159.4|45216.6|45196.6|45216.6|45196.6|45140.2|45120.2|242
1620226200000|2021-05-05 14:50:00|45214.4|45194.4|45249.1|45229.1|45274.1|45254.1|45214.4|45194.4|306
1620226500000|2021-05-05 14:55:00|45251.6|45231.6|45291.6|45271.6|45326.6|45306.6|45251.6|45231.6|349
1620226800000|2021-05-05 15:00:00|45294.1|45274.1|45295.8|45275.8|45297.9|45277.9|45244.4|45224.4|240
1620227100000|2021-05-05 15:05:00|45296.6|45276.6|45291.6|45271.6|45303.7|45283.7|45281.2|45261.2|120
1620227400000|2021-05-05 15:10:00|45296.6|45276.6|45319|45299|45319|45299|45281.9|45261.9|170
1620227700000|2021-05-05 15:15:00|45318.7|45298.7|45271.9|45251.9|45341.2|45321.2|45266.9|45246.9|230
1620228000000|2021-05-05 15:20:00|45274|45254|45309|45289|45339|45319|45274|45254|199
1620228300000|2021-05-05 15:25:00|45306.9|45286.9|45338.7|45318.7|45338.7|45318.7|45291.5|45271.5|134
1620228600000|2021-05-05 15:30:00|45336.5|45316.5|45314|45294|45341.9|45321.9|45314|45294|265
1620228900000|2021-05-05 15:35:00|45334|45314|45338.7|45318.7|45339|45319|45294|45274|205
1620229200000|2021-05-05 15:40:00|45336.5|45316.5|45296.5|45276.5|45357.3|45337.3|45284.4|45264.4|409
1620229500000|2021-05-05 15:45:00|45299|45279|45257.3|45237.3|45309|45289|45257.3|45237.3|529
1620229800000|2021-05-05 15:50:00|45250.2|45230.2|45314.4|45294.4|45319|45299|45237.3|45217.3|214
1620230100000|2021-05-05 15:55:00|45310.2|45290.2|45299.8|45279.8|45324.8|45304.8|45284.8|45264.8|314
1620230400000|2021-05-05 16:00:00|45301.9|45281.9|45317.7|45297.7|45335.2|45315.2|45301.9|45281.9|122
1620230700000|2021-05-05 16:05:00|45316.9|45296.9|45293.6|45273.6|45316.9|45296.9|45271.5|45251.5|424
1620231000000|2021-05-05 16:10:00|45293.3|45273.3|45309|45289|45324|45304|45293.3|45273.3|219
1620231300000|2021-05-05 16:15:00|45306.9|45286.9|45299.8|45279.8|45314|45294|45296.5|45276.5|88
1620231600000|2021-05-05 16:20:00|45299.4|45279.4|45299|45279|45319|45299|45282.3|45262.3|248
1620231900000|2021-05-05 16:25:00|45299.4|45279.4|45301.9|45281.9|45306.9|45286.9|45296.9|45276.9|62
1620232200000|2021-05-05 16:30:00|45304|45284|45227.7|45207.7|45314|45294|45225.6|45205.6|456
1620232500000|2021-05-05 16:35:00|45230.6|45210.6|45175.6|45155.6|45235.6|45215.6|45173.1|45153.1|290
1620232800000|2021-05-05 16:40:00|45177.7|45157.7|45200.6|45180.6|45215.6|45195.6|45168.1|45148.1|178
1620233100000|2021-05-05 16:45:00|45202.7|45182.7|45180.6|45160.6|45206|45186|45180.6|45160.6|109
1620233400000|2021-05-05 16:50:00|45178.5|45158.5|45190.6|45170.6|45190.6|45170.6|45173.1|45153.1|120
1620233700000|2021-05-05 16:55:00|45192.7|45172.7|45252.3|45232.3|45265.7|45245.7|45180.6|45160.6|1478
1620234000000|2021-05-05 17:00:00|45250.2|45230.2|45219.8|45199.8|45264.8|45244.8|45219.4|45199.4|247
1620234300000|2021-05-05 17:05:00|45217.3|45197.3|45227.3|45207.3|45235.2|45215.2|45207.3|45187.3|113
1620234600000|2021-05-05 17:10:00|45224.8|45204.8|45214.8|45194.8|45231.5|45211.5|45211.9|45191.9|312
1620234900000|2021-05-05 17:15:00|45214|45194|45224|45204|45233.6|45213.6|45208.6|45188.6|99
1620235200000|2021-05-05 17:20:00|45226.1|45206.1|45229|45209|45229|45209|45219|45199|22
1620235500000|2021-05-05 17:25:00|45233.6|45213.6|45231.5|45211.5|45236.9|45216.9|45226.9|45206.9|64
1620235800000|2021-05-05 17:30:00|45231.1|45211.1|45206.9|45186.9|45231.1|45211.1|45206.9|45186.9|107
1620236100000|2021-05-05 17:35:00|45206.5|45186.5|45234|45214|45241.1|45221.1|45204|45184|141
1620236400000|2021-05-05 17:40:00|45236.1|45216.1|45233.6|45213.6|45241.1|45221.1|45231.9|45211.9|38
1620236700000|2021-05-05 17:45:00|45231.1|45211.1|45234|45214|45238.6|45218.6|45224|45204|67
1620237000000|2021-05-05 17:50:00|45227.3|45207.3|45234|45214|45236.1|45216.1|45224|45204|77
1620237300000|2021-05-05 17:55:00|45231.1|45211.1|45211.5|45191.5|45231.1|45211.1|45196.9|45176.9|96
1620237600000|2021-05-05 18:00:00|45209.4|45189.4|45206.5|45186.5|45213.6|45193.6|45194|45174|36
1620237900000|2021-05-05 18:05:00|45209|45189|45211.5|45191.5|45224|45204|45204|45184|39
1620238200000|2021-05-05 18:10:00|45209|45189|45229.4|45209.4|45229.4|45209.4|45209|45189|22
1620238500000|2021-05-05 18:15:00|45229.8|45209.8|45246.1|45226.1|45247.8|45227.8|45229|45209|51
1620238800000|2021-05-05 18:20:00|45244|45224|45254|45234|45254|45234|45241.5|45221.5|39
1620239100000|2021-05-05 18:25:00|45256.1|45236.1|45268.2|45248.2|45268.2|45248.2|45246.9|45226.9|78
1620239400000|2021-05-05 18:30:00|45265.7|45245.7|45259|45239|45268.2|45248.2|45256.9|45236.9|164
1620239700000|2021-05-05 18:35:00|45261.1|45241.1|45259|45239|45263.6|45243.6|45256.1|45236.1|35
1620240000000|2021-05-05 18:40:00|45261.1|45241.1|45254|45234|45263.6|45243.6|45254|45234|19
1620240300000|2021-05-05 18:45:00|45256.1|45236.1|45278.2|45258.2|45278.2|45258.2|45256.1|45236.1|59
1620240600000|2021-05-05 18:50:00|45277.8|45257.8|45269|45249|45277.8|45257.8|45264|45244|24
1620240900000|2021-05-05 18:55:00|45271.5|45251.5|45259|45239|45278.6|45258.6|45256.5|45236.5|39
1620241200000|2021-05-05 19:00:00|45256.9|45236.9|45244|45224|45259|45239|45226.5|45206.5|86
1620241500000|2021-05-05 19:05:00|45241.5|45221.5|45239|45219|45264|45244|45239|45219|75
1620241800000|2021-05-05 19:10:00|45241.1|45221.1|45236.5|45216.5|45244|45224|45234|45214|28
1620242100000|2021-05-05 19:15:00|45234.4|45214.4|45229|45209|45234.4|45214.4|45221.5|45201.5|55
1620242400000|2021-05-05 19:20:00|45228.6|45208.6|45209|45189|45229|45209|45206.9|45186.9|44
1620242700000|2021-05-05 19:25:00|45208.6|45188.6|45224|45204|45226.1|45206.1|45199|45179|58
1620243000000|2021-05-05 19:30:00|45221.9|45201.9|45229|45209|45231.1|45211.1|45214|45194|44
1620243300000|2021-05-05 19:35:00|45228.2|45208.2|45229|45209|45234|45214|45224|45204|54
1620243600000|2021-05-05 19:40:00|45221.1|45201.1|45224|45204|45234|45214|45214|45194|42
1620243900000|2021-05-05 19:45:00|45215.5|45195.5|45226.5|45206.5|45239|45219|45214|45194|46
1620244200000|2021-05-05 19:50:00|45226.1|45206.1|45231.5|45211.5|45236.5|45216.5|45209|45189|92
1620244500000|2021-05-05 19:55:00|45231.1|45211.1|45236.5|45216.5|45239|45219|45216.5|45196.5|45
1620244800000|2021-05-05 20:00:00|45236.9|45216.9|45241.5|45221.5|45241.5|45221.5|45224|45204|49
1620245100000|2021-05-05 20:05:00|45239|45219|45256.9|45236.9|45261.1|45241.1|45239|45219|49
1620245400000|2021-05-05 20:10:00|45256.5|45236.5|45254|45234|45261.5|45241.5|45254|45234|25
1620245700000|2021-05-05 20:15:00|45251.5|45231.5|45244|45224|45251.5|45231.5|45244|45224|23
1620246000000|2021-05-05 20:20:00|45244.4|45224.4|45235.7|45215.7|45270.7|45250.7|45228.2|45208.2|31
1620246300000|2021-05-05 20:25:00|45234|45214|45216.1|45196.1|45241.1|45221.1|45216.1|45196.1|37
1620246600000|2021-05-05 20:30:00|45214|45194|45209|45189|45216.1|45196.1|45209|45189|36
1620246900000|2021-05-05 20:35:00|45208.6|45188.6|45209|45189|45211.1|45191.1|45206.5|45186.5|20
1620247200000|2021-05-05 20:40:00|45211.1|45191.1|45211.1|45191.1|45216.1|45196.1|45209|45189|21
1620247500000|2021-05-05 20:45:00|45209|45189|45198.6|45178.6|45213.6|45193.6|45196.1|45176.1|70
1620247800000|2021-05-05 20:50:00|45196.5|45176.5|45194|45174|45204|45184|45194|45174|28
1620248100000|2021-05-05 20:55:00|45191.5|45171.5|45188.2|45168.2|45193.6|45173.6|45179|45159|149
1620252000000|2021-05-05 22:00:00|45190.7|45170.7|45240.7|45220.7|45240.7|45220.7|45190.7|45170.7|79
1620252300000|2021-05-05 22:05:00|45247.8|45227.8|45238.2|45218.2|45260.7|45240.7|45238.2|45218.2|26
1620252600000|2021-05-05 22:10:00|45240.3|45220.3|45233.5|45213.5|45240.3|45220.3|45223.5|45203.5|21
1620252900000|2021-05-05 22:15:00|45238.2|45218.2|45240.7|45220.7|45243.2|45223.2|45236|45216|14
1620253200000|2021-05-05 22:20:00|45236|45216|45240.7|45220.7|45240.7|45220.7|45228.2|45208.2|24
1620253500000|2021-05-05 22:25:00|45238.2|45218.2|45255.3|45235.3|45255.3|45235.3|45238.2|45218.2|28
1620253800000|2021-05-05 22:30:00|45253.1|45233.1|45265.3|45245.3|45272.4|45252.4|45253.1|45233.1|28
1620254100000|2021-05-05 22:35:00|45260.6|45240.6|45258.1|45238.1|45263.1|45243.1|45258.1|45238.1|7
1620254400000|2021-05-05 22:40:00|45255.6|45235.6|45228.1|45208.1|45255.6|45235.6|45226|45206|27
1620254700000|2021-05-05 22:45:00|45227.7|45207.7|45223.1|45203.1|45228.1|45208.1|45223.1|45203.1|11
1620255000000|2021-05-05 22:50:00|45225.6|45205.6|45228.1|45208.1|45228.1|45208.1|45223.1|45203.1|5
1620255300000|2021-05-05 22:55:00|45223.1|45203.1|45218.1|45198.1|45228.1|45208.1|45218.1|45198.1|29
1620255600000|2021-05-05 23:00:00|45220.6|45200.6|45218.1|45198.1|45223.1|45203.1|45216|45196|21
1620255900000|2021-05-05 23:05:00|45216|45196|45223.1|45203.1|45223.1|45203.1|45213.1|45193.1|11
1620256200000|2021-05-05 23:10:00|45220.6|45200.6|45218.1|45198.1|45223.1|45203.1|45203.5|45183.5|36
1620256500000|2021-05-05 23:15:00|45216|45196|45208.1|45188.1|45216|45196|45206|45186|15
1620256800000|2021-05-05 23:20:00|45200.6|45180.6|45178.1|45158.1|45200.6|45180.6|45178.1|45158.1|52
1620257100000|2021-05-05 23:25:00|45183.1|45163.1|45198.1|45178.1|45200.6|45180.6|45183.1|45163.1|25
1620257400000|2021-05-05 23:30:00|45200.2|45180.2|45168.1|45148.1|45203.1|45183.1|45168.1|45148.1|38
1620257700000|2021-05-05 23:35:00|45168.5|45148.5|45185.6|45165.6|45185.6|45165.6|45168.1|45148.1|14
1620258000000|2021-05-05 23:40:00|45188.1|45168.1|45190.6|45170.6|45203.1|45183.1|45188.1|45168.1|26
1620258300000|2021-05-05 23:45:00|45193.1|45173.1|45158.1|45138.1|45193.1|45173.1|45155.6|45135.6|32
1620258600000|2021-05-05 23:50:00|45158.5|45138.5|45178.1|45158.1|45183.1|45163.1|45158.1|45138.1|32
1620258900000|2021-05-05 23:55:00|45175.6|45155.6|45160.6|45140.6|45175.6|45155.6|45160.6|45140.6|26
1620259200000|2021-05-06 00:00:00|45162.7|45142.7|45180.6|45160.6|45200.6|45180.6|45161|45141|80
1620259500000|2021-05-06 00:05:00|45178.5|45158.5|45158.1|45138.1|45180.6|45160.6|45155.6|45135.6|18
1620259800000|2021-05-06 00:10:00|45156|45136|45150.6|45130.6|45168.1|45148.1|45145.6|45125.6|45
1620260100000|2021-05-06 00:15:00|45148.1|45128.1|45168.1|45148.1|45168.1|45148.1|45145.6|45125.6|42
1620260400000|2021-05-06 00:20:00|45170.2|45150.2|45173.1|45153.1|45182.7|45162.7|45170.2|45150.2|20
1620260700000|2021-05-06 00:25:00|45175.6|45155.6|45178.1|45158.1|45180.6|45160.6|45175.6|45155.6|15
1620261000000|2021-05-06 00:30:00|45183.1|45163.1|45178.1|45158.1|45183.1|45163.1|45178.1|45158.1|30
1620261300000|2021-05-06 00:35:00|45180.6|45160.6|45158.1|45138.1|45183.1|45163.1|45158.1|45138.1|40
1620261600000|2021-05-06 00:40:00|45163.1|45143.1|45101|45081|45163.1|45143.1|45101|45081|98
1620261900000|2021-05-06 00:45:00|45103.5|45083.5|45091|45071|45118.1|45098.1|45078.1|45058.1|98
1620262200000|2021-05-06 00:50:00|45090.6|45070.6|45088.1|45068.1|45110.2|45090.2|45080.2|45060.2|68
1620262500000|2021-05-06 00:55:00|45085.2|45065.2|45028.9|45008.9|45088.1|45068.1|45013.1|44993.1|288
1620262800000|2021-05-06 01:00:00|45033.1|45013.1|45215.6|45195.6|45228.5|45208.5|45011.4|44991.4|971
1620263100000|2021-05-06 01:05:00|45213.5|45193.5|45231.4|45211.4|45279.3|45259.3|45163.9|45143.9|456
1620263400000|2021-05-06 01:10:00|45233.9|45213.9|45308.9|45288.9|45311.4|45291.4|45208.5|45188.5|283
1620263700000|2021-05-06 01:15:00|45311.4|45291.4|45470.6|45450.6|45473.5|45453.5|45271.4|45251.4|862
1620264000000|2021-05-06 01:20:00|45468.5|45448.5|45488.1|45468.1|45503.1|45483.1|45413.1|45393.1|1035
1620264300000|2021-05-06 01:25:00|45485.6|45465.6|45518.1|45498.1|45562.7|45542.7|45463.1|45443.1|474
1620264600000|2021-05-06 01:30:00|45520.2|45500.2|45485.6|45465.6|45553.1|45533.1|45440.6|45420.6|460
1620264900000|2021-05-06 01:35:00|45483.1|45463.1|45523.1|45503.1|45555.6|45535.6|45483.1|45463.1|358
1620265200000|2021-05-06 01:40:00|45525.6|45505.6|45580.6|45560.6|45592.3|45572.3|45523.1|45503.1|318
1620265500000|2021-05-06 01:45:00|45578.5|45558.5|45588.1|45568.1|45642.3|45622.3|45570.6|45550.6|433
1620265800000|2021-05-06 01:50:00|45586|45566|45565.6|45545.6|45598.1|45578.1|45550.6|45530.6|189
1620266100000|2021-05-06 01:55:00|45568.1|45548.1|45530.6|45510.6|45573.1|45553.1|45505.6|45485.6|246
1620266400000|2021-05-06 02:00:00|45528.5|45508.5|45518.1|45498.1|45540.6|45520.6|45493.5|45473.5|246
1620266700000|2021-05-06 02:05:00|45516|45496|45463.1|45443.1|45516|45496|45458.1|45438.1|219
1620267000000|2021-05-06 02:10:00|45465.2|45445.2|45466|45446|45492.7|45472.7|45460.6|45440.6|155
1620267300000|2021-05-06 02:15:00|45465.6|45445.6|45456.4|45436.4|45468.1|45448.1|45443.5|45423.5|54
1620267600000|2021-05-06 02:20:00|45454.3|45434.3|45453.1|45433.1|45472.7|45452.7|45433.1|45413.1|53
1620267900000|2021-05-06 02:25:00|45457.7|45437.7|45463.1|45443.1|45475.6|45455.6|45457.7|45437.7|54
1620268200000|2021-05-06 02:30:00|45462.7|45442.7|45485.2|45465.2|45492.7|45472.7|45420.6|45400.6|191
1620268500000|2021-05-06 02:35:00|45483.1|45463.1|45443.1|45423.1|45483.1|45463.1|45438.1|45418.1|155
1620268800000|2021-05-06 02:40:00|45440.6|45420.6|45383.9|45363.9|45443.1|45423.1|45373.5|45353.5|474
1620269100000|2021-05-06 02:45:00|45383.5|45363.5|45338.5|45318.5|45408.9|45388.9|45318.9|45298.9|275
1620269400000|2021-05-06 02:50:00|45334.3|45314.3|45273.9|45253.9|45334.3|45314.3|45253.9|45233.9|355
1620269700000|2021-05-06 02:55:00|45273.5|45253.5|45381.4|45361.4|45381.4|45361.4|45263.9|45243.9|266
1620270000000|2021-05-06 03:00:00|45378.9|45358.9|45413.9|45393.9|45423.9|45403.9|45363.9|45343.9|199
1620270300000|2021-05-06 03:05:00|45416.4|45396.4|45471.4|45451.4|45473.5|45453.5|45413.9|45393.9|205
1620270600000|2021-05-06 03:10:00|45468.9|45448.9|45498.9|45478.9|45501.4|45481.4|45453.9|45433.9|125
1620270900000|2021-05-06 03:15:00|45493.9|45473.9|45458.9|45438.9|45493.9|45473.9|45449.3|45429.3|111
1620271200000|2021-05-06 03:20:00|45463.9|45443.9|45403.9|45383.9|45468.9|45448.9|45394.3|45374.3|159
1620271500000|2021-05-06 03:25:00|45406.4|45386.4|45376.4|45356.4|45436.4|45416.4|45373.9|45353.9|137
1620271800000|2021-05-06 03:30:00|45373.9|45353.9|45383.9|45363.9|45391.4|45371.4|45349.3|45329.3|107
1620272100000|2021-05-06 03:35:00|45378.9|45358.9|45381.4|45361.4|45383.9|45363.9|45358.9|45338.9|36
1620272400000|2021-05-06 03:40:00|45379.3|45359.3|45403.9|45383.9|45403.9|45383.9|45378.9|45358.9|40
1620272700000|2021-05-06 03:45:00|45403.5|45383.5|45383.5|45363.5|45408.9|45388.9|45381.8|45361.8|31
1620273000000|2021-05-06 03:50:00|45383.9|45363.9|45398.9|45378.9|45403.9|45383.9|45381.4|45361.4|24
1620273300000|2021-05-06 03:55:00|45396.4|45376.4|45386.4|45366.4|45398.9|45378.9|45382.2|45362.2|28
1620273600000|2021-05-06 04:00:00|45388.9|45368.9|45378.9|45358.9|45393|45373|45378.9|45358.9|32
1620273900000|2021-05-06 04:05:00|45381.4|45361.4|45383.9|45363.9|45388.9|45368.9|45373.9|45353.9|23
1620274200000|2021-05-06 04:10:00|45383|45363|45374.3|45354.3|45383.9|45363.9|45373.9|45353.9|22
1620274500000|2021-05-06 04:15:00|45376.4|45356.4|45388.9|45368.9|45388.9|45368.9|45371.4|45351.4|14
1620274800000|2021-05-06 04:20:00|45390.9|45370.9|45383.9|45363.9|45391.4|45371.4|45378.9|45358.9|19
1620275100000|2021-05-06 04:25:00|45381.8|45361.8|45398.9|45378.9|45398.9|45378.9|45381.4|45361.4|28
1620275400000|2021-05-06 04:30:00|45396.8|45376.8|45428.9|45408.9|45428.9|45408.9|45396.4|45376.4|37
1620275700000|2021-05-06 04:35:00|45426.4|45406.4|45413.8|45393.8|45428.9|45408.9|45413.8|45393.8|11
1620276000000|2021-05-06 04:40:00|45418.8|45398.8|45423.8|45403.8|45423.8|45403.8|45418.8|45398.8|15
1620276300000|2021-05-06 04:45:00|45428.8|45408.8|45396.3|45376.3|45428.8|45408.8|45396.3|45376.3|36
1620276600000|2021-05-06 04:50:00|45394.3|45374.3|45389.3|45369.3|45401.3|45381.3|45383.8|45363.8|42
1620276900000|2021-05-06 04:55:00|45388.8|45368.8|45383.8|45363.8|45391.3|45371.3|45378.8|45358.8|34
1620277200000|2021-05-06 05:00:00|45384.3|45364.3|45421.3|45401.3|45421.3|45401.3|45381.3|45361.3|46
1620277500000|2021-05-06 05:05:00|45419.2|45399.2|45436.3|45416.3|45445.9|45425.9|45418.8|45398.8|73
1620277800000|2021-05-06 05:10:00|45438.8|45418.8|45423.8|45403.8|45448.8|45428.8|45418.8|45398.8|54
1620278100000|2021-05-06 05:15:00|45425.9|45405.9|45461.3|45441.3|45471.3|45451.3|45423.8|45403.8|47
1620278400000|2021-05-06 05:20:00|45458.8|45438.8|45443.8|45423.8|45458.8|45438.8|45438.8|45418.8|34
1620278700000|2021-05-06 05:25:00|45445.9|45425.9|45461.3|45441.3|45478.4|45458.4|45443.8|45423.8|66
1620279000000|2021-05-06 05:30:00|45459.2|45439.2|45478.8|45458.8|45503.8|45483.8|45433.8|45413.8|306
1620279300000|2021-05-06 05:35:00|45481.3|45461.3|45491.7|45471.7|45496.3|45476.3|45446.3|45426.3|94
1620279600000|2021-05-06 05:40:00|45493.8|45473.8|45526.7|45506.7|45533.4|45513.4|45489.2|45469.2|155
1620279900000|2021-05-06 05:45:00|45530.9|45510.9|45502.1|45482.1|45543.4|45523.4|45500.1|45480.1|127
1620280200000|2021-05-06 05:50:00|45500.1|45480.1|45528.8|45508.8|45541.3|45521.3|45478.8|45458.8|266
1620280500000|2021-05-06 05:55:00|45526.3|45506.3|45526.3|45506.3|45561.3|45541.3|45511.3|45491.3|201
1620280800000|2021-05-06 06:00:00|45523.8|45503.8|45526.3|45506.3|45531.3|45511.3|45479.2|45459.2|207
1620281100000|2021-05-06 06:05:00|45528.4|45508.4|45498.8|45478.8|45533.4|45513.4|45493.8|45473.8|122
1620281400000|2021-05-06 06:10:00|45496.7|45476.7|45516.3|45496.3|45530.9|45510.9|45493.8|45473.8|73
1620281700000|2021-05-06 06:15:00|45518.8|45498.8|45453.8|45433.8|45523.8|45503.8|45451.7|45431.7|135
1620282000000|2021-05-06 06:20:00|45451.7|45431.7|45478.8|45458.8|45503.8|45483.8|45449.2|45429.2|140
1620282300000|2021-05-06 06:25:00|45476.3|45456.3|45521.3|45501.3|45546.3|45526.3|45476.3|45456.3|159
1620282600000|2021-05-06 06:30:00|45523.8|45503.8|45578.8|45558.8|45581.3|45561.3|45521.3|45501.3|179
1620282900000|2021-05-06 06:35:00|45576.7|45556.7|45563.8|45543.8|45578.8|45558.8|45549.2|45529.2|137
1620283200000|2021-05-06 06:40:00|45561.7|45541.7|45551.3|45531.3|45566.3|45546.3|45528.8|45508.8|145
1620283500000|2021-05-06 06:45:00|45553.8|45533.8|45553.8|45533.8|45558.8|45538.8|45521.3|45501.3|159
1620283800000|2021-05-06 06:50:00|45549.2|45529.2|45521.3|45501.3|45553.8|45533.8|45518.8|45498.8|199
1620284100000|2021-05-06 06:55:00|45518.8|45498.8|45573.8|45553.8|45576.3|45556.3|45515.9|45495.9|242
1620284400000|2021-05-06 07:00:00|45571.3|45551.3|45598|45578|45608.8|45588.8|45546.3|45526.3|275
1620284700000|2021-05-06 07:05:00|45601.3|45581.3|45593.8|45573.8|45609.2|45589.2|45586.3|45566.3|109
1620285000000|2021-05-06 07:10:00|45591.7|45571.7|45580.9|45560.9|45601.3|45581.3|45568.8|45548.8|65
1620285300000|2021-05-06 07:15:00|45581.3|45561.3|45573.8|45553.8|45583.8|45563.8|45554.2|45534.2|67
1620285600000|2021-05-06 07:20:00|45575.9|45555.9|45540.9|45520.9|45575.9|45555.9|45506.7|45486.7|129
1620285900000|2021-05-06 07:25:00|45541.3|45521.3|45541.3|45521.3|45571.3|45551.3|45541.3|45521.3|59
1620286200000|2021-05-06 07:30:00|45541.7|45521.7|45508.8|45488.8|45550.9|45530.9|45508.8|45488.8|79
1620286500000|2021-05-06 07:35:00|45503.8|45483.8|45498.4|45478.4|45511.3|45491.3|45483.8|45463.8|107
1620286800000|2021-05-06 07:40:00|45496.3|45476.3|45535.9|45515.9|45538.8|45518.8|45493.8|45473.8|50
1620287100000|2021-05-06 07:45:00|45536.3|45516.3|45486.3|45466.3|45538.8|45518.8|45481.3|45461.3|64
1620287400000|2021-05-06 07:50:00|45483.8|45463.8|45466.7|45446.7|45498.8|45478.8|45463.8|45443.8|57
1620287700000|2021-05-06 07:55:00|45470.9|45450.9|45478.8|45458.8|45478.8|45458.8|45458.8|45438.8|92
1620288000000|2021-05-06 08:00:00|45476.3|45456.3|45478.8|45458.8|45493.8|45473.8|45473.8|45453.8|56
1620288300000|2021-05-06 08:05:00|45481.3|45461.3|45511.3|45491.3|45511.3|45491.3|45476.7|45456.7|49
1620288600000|2021-05-06 08:10:00|45511.7|45491.7|45521.3|45501.3|45531.3|45511.3|45511.7|45491.7|60
1620288900000|2021-05-06 08:15:00|45516.3|45496.3|45561.3|45541.3|45573.8|45553.8|45516.3|45496.3|95
1620289200000|2021-05-06 08:20:00|45560.9|45540.9|45556.3|45536.3|45573.4|45553.4|45541.3|45521.3|112
1620289500000|2021-05-06 08:25:00|45553.8|45533.8|45566.3|45546.3|45578.8|45558.8|45553.8|45533.8|43
1620289800000|2021-05-06 08:30:00|45568.8|45548.8|45566.3|45546.3|45576.3|45556.3|45548.8|45528.8|48
1620290100000|2021-05-06 08:35:00|45568.4|45548.4|45561.3|45541.3|45576.3|45556.3|45559.2|45539.2|42
1620290400000|2021-05-06 08:40:00|45563.4|45543.4|45518.8|45498.8|45568.8|45548.8|45508.8|45488.8|108
1620290700000|2021-05-06 08:45:00|45516.3|45496.3|45499.2|45479.2|45521.3|45501.3|45481.3|45461.3|101
1620291000000|2021-05-06 08:50:00|45497.1|45477.1|45498.8|45478.8|45505.9|45485.9|45463.8|45443.8|98
1620291300000|2021-05-06 08:55:00|45500.9|45480.9|45494.2|45474.2|45501.3|45481.3|45470.9|45450.9|87
1620291600000|2021-05-06 09:00:00|45493.8|45473.8|45508.8|45488.8|45513.8|45493.8|45486.3|45466.3|57
1620291900000|2021-05-06 09:05:00|45506.7|45486.7|45528.4|45508.4|45530.9|45510.9|45498.8|45478.8|59
1620292200000|2021-05-06 09:10:00|45523.8|45503.8|45501.7|45481.7|45528.8|45508.8|45488.8|45468.8|106
1620292500000|2021-05-06 09:15:00|45499.6|45479.6|45456.3|45436.3|45499.6|45479.6|45439.2|45419.2|160
1620292800000|2021-05-06 09:20:00|45453.8|45433.8|45483.8|45463.8|45488.8|45468.8|45446.3|45426.3|73
1620293100000|2021-05-06 09:25:00|45478.8|45458.8|45481.3|45461.3|45498.8|45478.8|45456.3|45436.3|92
1620293400000|2021-05-06 09:30:00|45478.8|45458.8|45483.8|45463.8|45488.8|45468.8|45473.4|45453.4|39
1620293700000|2021-05-06 09:35:00|45486.3|45466.3|45483.8|45463.8|45490.9|45470.9|45463.8|45443.8|53
1620294000000|2021-05-06 09:40:00|45486.3|45466.3|45481.3|45461.3|45488.8|45468.8|45473.8|45453.8|51
1620294300000|2021-05-06 09:45:00|45480.9|45460.9|45538.8|45518.8|45548.4|45528.4|45480.9|45460.9|109
1620294600000|2021-05-06 09:50:00|45536.3|45516.3|45553.8|45533.8|45553.8|45533.8|45536.3|45516.3|80
1620294900000|2021-05-06 09:55:00|45551.3|45531.3|45558.8|45538.8|45571.3|45551.3|45536.7|45516.7|148
1620295200000|2021-05-06 10:00:00|45556.3|45536.3|45568.4|45548.4|45570.9|45550.9|45556.3|45536.3|45
1620295500000|2021-05-06 10:05:00|45565.9|45545.9|45593.8|45573.8|45596.3|45576.3|45565.9|45545.9|99
1620295800000|2021-05-06 10:10:00|45591.7|45571.7|45556.3|45536.3|45593.8|45573.8|45551.3|45531.3|90
1620296100000|2021-05-06 10:15:00|45553.8|45533.8|45561.3|45541.3|45563.8|45543.8|45553.8|45533.8|11
1620296400000|2021-05-06 10:20:00|45563.3|45543.3|45563.8|45543.8|45576.3|45556.3|45556.7|45536.7|27
1620296700000|2021-05-06 10:25:00|45563.3|45543.3|45551.3|45531.3|45563.8|45543.8|45546.3|45526.3|58
1620297000000|2021-05-06 10:30:00|45549.2|45529.2|45563.8|45543.8|45568.8|45548.8|45548.8|45528.8|34
1620297300000|2021-05-06 10:35:00|45566.3|45546.3|45563.8|45543.8|45580.8|45560.8|45558.8|45538.8|62
1620297600000|2021-05-06 10:40:00|45561.3|45541.3|45561.3|45541.3|45581.3|45561.3|45558.8|45538.8|38
1620297900000|2021-05-06 10:45:00|45563.8|45543.8|45550.8|45530.8|45566.3|45546.3|45550.8|45530.8|54
1620298200000|2021-05-06 10:50:00|45548.3|45528.3|45543.8|45523.8|45558.3|45538.3|45541.3|45521.3|61
1620298500000|2021-05-06 10:55:00|45546.3|45526.3|45551.3|45531.3|45558.8|45538.8|45546.3|45526.3|30
1620298800000|2021-05-06 11:00:00|45553.8|45533.8|45561.3|45541.3|45583.8|45563.8|45536.3|45516.3|139
1620299100000|2021-05-06 11:05:00|45563.8|45543.8|45576.3|45556.3|45583.8|45563.8|45561.3|45541.3|65
1620299400000|2021-05-06 11:10:00|45578.3|45558.3|45588.8|45568.8|45588.8|45568.8|45573.8|45553.8|60
1620299700000|2021-05-06 11:15:00|45584.2|45564.2|45606.3|45586.3|45628.8|45608.8|45583.8|45563.8|212
1620300000000|2021-05-06 11:20:00|45593.3|45573.3|45598.7|45578.7|45602.9|45582.9|45581.7|45561.7|158
1620300300000|2021-05-06 11:25:00|45598.3|45578.3|45598.3|45578.3|45600.4|45580.4|45573.7|45553.7|160
1620300600000|2021-05-06 11:30:00|45598.7|45578.7|45658.7|45638.7|45663.7|45643.7|45598.7|45578.7|358
1620300900000|2021-05-06 11:35:00|45660.8|45640.8|45658.7|45638.7|45663.3|45643.3|45643.7|45623.7|160
1620301200000|2021-05-06 11:40:00|45660.8|45640.8|45653.7|45633.7|45663.7|45643.7|45648.7|45628.7|179
1620301500000|2021-05-06 11:45:00|45654.2|45634.2|45665.4|45645.4|45672.9|45652.9|45638.7|45618.7|285
1620301800000|2021-05-06 11:50:00|45665.8|45645.8|45657.9|45637.9|45668.7|45648.7|45638.7|45618.7|177
1620302100000|2021-05-06 11:55:00|45660.4|45640.4|45637.9|45617.9|45672.9|45652.9|45632.9|45612.9|178
1620302400000|2021-05-06 12:00:00|45640.4|45620.4|45653.3|45633.3|45662.9|45642.9|45640.4|45620.4|170
1620302700000|2021-05-06 12:05:00|45651.2|45631.2|45620.4|45600.4|45657.9|45637.9|45618.3|45598.3|139
1620303000000|2021-05-06 12:10:00|45622.9|45602.9|45618.3|45598.3|45627.9|45607.9|45597.9|45577.9|332
1620303300000|2021-05-06 12:15:00|45617.9|45597.9|45592.9|45572.9|45627.9|45607.9|45587.9|45567.9|142
1620303600000|2021-05-06 12:20:00|45590.4|45570.4|45637.9|45617.9|45637.9|45617.9|45587.9|45567.9|210
1620303900000|2021-05-06 12:25:00|45635.4|45615.4|45637.5|45617.5|45647.5|45627.5|45622.9|45602.9|106
1620304200000|2021-05-06 12:30:00|45637.9|45617.9|45617.9|45597.9|45642.9|45622.9|45597.9|45577.9|293
1620304500000|2021-05-06 12:35:00|45620.4|45600.4|45608.7|45588.7|45622.9|45602.9|45583.7|45563.7|222
1620304800000|2021-05-06 12:40:00|45604.1|45584.1|45623.3|45603.3|45627.9|45607.9|45603.7|45583.7|108
1620305100000|2021-05-06 12:45:00|45621.2|45601.2|45655.8|45635.8|45660|45640|45610.8|45590.8|163
1620305400000|2021-05-06 12:50:00|45657.9|45637.9|45693.7|45673.7|45696.2|45676.2|45653.7|45633.7|306
1620305700000|2021-05-06 12:55:00|45688.7|45668.7|45798.7|45778.7|45820.8|45800.8|45688.7|45668.7|875
1620306000000|2021-05-06 13:00:00|45801.2|45781.2|45840.4|45820.4|45880.4|45860.4|45798.7|45778.7|1453
1620306300000|2021-05-06 13:05:00|45842.5|45822.5|45787.9|45767.9|45845|45825|45767.9|45747.9|632
1620306600000|2021-05-06 13:10:00|45792.5|45772.5|45832.9|45812.9|45837.9|45817.9|45757.9|45737.9|527
1620306900000|2021-05-06 13:15:00|45830.4|45810.4|45855.4|45835.4|45922|45902|45827.9|45807.9|915
1620307200000|2021-05-06 13:20:00|45853.3|45833.3|45855.4|45835.4|45858.3|45838.3|45820.4|45800.4|563
1620307500000|2021-05-06 13:25:00|45857.9|45837.9|45865.4|45845.4|45867.9|45847.9|45835.4|45815.4|749
1620307800000|2021-05-06 13:30:00|45865.8|45845.8|45790.4|45770.4|45867.9|45847.9|45748.7|45728.7|710
1620308100000|2021-05-06 13:35:00|45792.9|45772.9|45885|45865|45922.9|45902.9|45792.9|45772.9|641
1620308400000|2021-05-06 13:40:00|45887.9|45867.9|45830.4|45810.4|45912.9|45892.9|45817.9|45797.9|438
1620308700000|2021-05-06 13:45:00|45827.9|45807.9|45840.4|45820.4|45915.4|45895.4|45813.3|45793.3|535
1620309000000|2021-05-06 13:50:00|45842.9|45822.9|45880.4|45860.4|45910.4|45890.4|45842.9|45822.9|380
1620309300000|2021-05-06 13:55:00|45877.9|45857.9|45897.9|45877.9|45912.9|45892.9|45865.4|45845.4|301
1620309600000|2021-05-06 14:00:00|45897|45877|45917.9|45897.9|45922.4|45902.4|45837.9|45817.9|491
1620309900000|2021-05-06 14:05:00|45915.4|45895.4|45845.4|45825.4|45915.4|45895.4|45845.4|45825.4|336
1620310200000|2021-05-06 14:10:00|45842.9|45822.9|45900.4|45880.4|45935.4|45915.4|45842.9|45822.9|457
1620310500000|2021-05-06 14:15:00|45895.4|45875.4|45877|45857|45922.9|45902.9|45857.9|45837.9|708
1620310800000|2021-05-06 14:20:00|45872.9|45852.9|45882|45862|45907|45887|45857|45837|654
1620311100000|2021-05-06 14:25:00|45877.4|45857.4|45912|45892|45932|45912|45852|45832|437
1620311400000|2021-05-06 14:30:00|45909.5|45889.5|45909.5|45889.5|45946.6|45926.6|45887|45867|705
1620311700000|2021-05-06 14:35:00|45919.1|45899.1|45927|45907|45937|45917|45887|45867|533
1620312000000|2021-05-06 14:40:00|45929.5|45909.5|46001.6|45981.6|46002|45982|45917|45897|746
1620312300000|2021-05-06 14:45:00|45999.5|45979.5|45937.9|45917.9|46002|45982|45897.9|45877.9|792
1620312600000|2021-05-06 14:50:00|45942.4|45922.4|45912.9|45892.9|45959.5|45939.5|45912|45892|421
1620312900000|2021-05-06 14:55:00|45910.8|45890.8|45924.9|45904.9|45977|45957|45910.4|45890.4|331
1620313200000|2021-05-06 15:00:00|45927|45907|45884.1|45864.1|45942.4|45922.4|45854.9|45834.9|356
1620313500000|2021-05-06 15:05:00|45886.6|45866.6|45904.9|45884.9|45926.6|45906.6|45865.3|45845.3|233
1620313800000|2021-05-06 15:10:00|45907|45887|45942.8|45922.8|45947.8|45927.8|45900.3|45880.3|227
1620314100000|2021-05-06 15:15:00|45940.3|45920.3|45907.8|45887.8|45947.8|45927.8|45898.3|45878.3|398
1620314400000|2021-05-06 15:20:00|45905.8|45885.8|45927.8|45907.8|45934.9|45914.9|45890.3|45870.3|239
1620314700000|2021-05-06 15:25:00|45930.3|45910.3|45967.4|45947.4|45985.3|45965.3|45922.8|45902.8|392
1620315000000|2021-05-06 15:30:00|45967.8|45947.8|45991.6|45971.6|45992|45972|45940.3|45920.3|236
1620315300000|2021-05-06 15:35:00|45992|45972|45999.9|45979.9|46022|46002|45977.8|45957.8|419
1620315600000|2021-05-06 15:40:00|46002|45982|45977.8|45957.8|46022.8|46002.8|45947.8|45927.8|341
1620315900000|2021-05-06 15:45:00|45977.4|45957.4|45937.8|45917.8|45977.8|45957.8|45920.3|45900.3|438
1620316200000|2021-05-06 15:50:00|45945.8|45925.8|45915.3|45895.3|45950.3|45930.3|45912.8|45892.8|443
1620316500000|2021-05-06 15:55:00|45917.4|45897.4|45938.3|45918.3|45940.3|45920.3|45905.3|45885.3|274
1620316800000|2021-05-06 16:00:00|45945.3|45925.3|45914.9|45894.9|45962|45942|45912.8|45892.8|426
1620317100000|2021-05-06 16:05:00|45912.8|45892.8|45932.8|45912.8|45937|45917|45902.8|45882.8|174
1620317400000|2021-05-06 16:10:00|45932.4|45912.4|45943.3|45923.3|45947.8|45927.8|45923.7|45903.7|193
1620317700000|2021-05-06 16:15:00|45945.3|45925.3|45977|45957|45977.4|45957.4|45943.3|45923.3|351
1620318000000|2021-05-06 16:20:00|45974.9|45954.9|45964.9|45944.9|45979.5|45959.5|45954.5|45934.5|465
1620318300000|2021-05-06 16:25:00|45962.4|45942.4|45987|45967|45989.9|45969.9|45957.8|45937.8|237
1620318600000|2021-05-06 16:30:00|45982|45962|45954.5|45934.5|45986.5|45966.5|45954.5|45934.5|195
1620318900000|2021-05-06 16:35:00|45952|45932|45961.5|45941.5|45962|45942|45937|45917|183
1620319200000|2021-05-06 16:40:00|45962|45942|45992|45972|45999.5|45979.5|45957|45937|141
1620319500000|2021-05-06 16:45:00|45997|45977|46001.5|45981.5|46001.5|45981.5|45977|45957|250
1620319800000|2021-05-06 16:50:00|46002|45982|45997|45977|46011.5|45991.5|45982|45962|430
1620320100000|2021-05-06 16:55:00|45994.5|45974.5|46007|45987|46034.5|46014.5|45992|45972|973
1620320400000|2021-05-06 17:00:00|46004.9|45984.9|46004.5|45984.5|46008.6|45988.6|45962.4|45942.4|408
1620320700000|2021-05-06 17:05:00|46004|45984|45982.8|45962.8|46012|45992|45982.8|45962.8|117
1620321000000|2021-05-06 17:10:00|45982.4|45962.4|45967|45947|45994.5|45974.5|45964.9|45944.9|83
1620321300000|2021-05-06 17:15:00|45964.9|45944.9|45987.4|45967.4|45994.5|45974.5|45964.5|45944.5|93
1620321600000|2021-05-06 17:20:00|45982|45962|45992|45972|46000.3|45980.3|45977.4|45957.4|136
1620321900000|2021-05-06 17:25:00|45994.5|45974.5|45997.4|45977.4|46001.9|45981.9|45992|45972|124
1620322200000|2021-05-06 17:30:00|45999.9|45979.9|46002.4|45982.4|46002.4|45982.4|45992.4|45972.4|105
1620322500000|2021-05-06 17:35:00|46001.9|45981.9|46012.4|45992.4|46022.4|46002.4|46001.9|45981.9|100
1620322800000|2021-05-06 17:40:00|46014.9|45994.9|46032.4|46012.4|46032.4|46012.4|46007.8|45987.8|135
1620323100000|2021-05-06 17:45:00|46031.9|46011.9|46061.9|46041.9|46061.9|46041.9|46024.4|46004.4|206
1620323400000|2021-05-06 17:50:00|46062.4|46042.4|46052.4|46032.4|46062.4|46042.4|46035.7|46015.7|140
1620323700000|2021-05-06 17:55:00|46056.9|46036.9|46042.4|46022.4|46071.9|46051.9|46042.4|46022.4|483
1620324000000|2021-05-06 18:00:00|46041.9|46021.9|46036.9|46016.9|46051.9|46031.9|46032.4|46012.4|71
1620324300000|2021-05-06 18:05:00|46034.9|46014.9|46016.9|45996.9|46047.4|46027.4|46016.9|45996.9|81
1620324600000|2021-05-06 18:10:00|46017.4|45997.4|45994.4|45974.4|46031.9|46011.9|45956.9|45936.9|225
1620324900000|2021-05-06 18:15:00|45991.9|45971.9|45976.9|45956.9|46006.9|45986.9|45949.9|45929.9|121
1620325200000|2021-05-06 18:20:00|45979|45959|46009|45989|46009|45989|45956.5|45936.5|85
1620325500000|2021-05-06 18:25:00|46011.1|45991.1|46001.9|45981.9|46026.9|46006.9|45994.9|45974.9|231
1620325800000|2021-05-06 18:30:00|45999.4|45979.4|46022.4|46002.4|46026.9|46006.9|45999.4|45979.4|56
1620326100000|2021-05-06 18:35:00|46021.9|46001.9|46001.9|45981.9|46026.9|46006.9|45995.3|45975.3|58
1620326400000|2021-05-06 18:40:00|46004|45984|46001.9|45981.9|46021.9|46001.9|45996.9|45976.9|43
1620326700000|2021-05-06 18:45:00|46004.4|45984.4|46001.9|45981.9|46006.9|45986.9|45996.9|45976.9|35
1620327000000|2021-05-06 18:50:00|46004|45984|46011.9|45991.9|46021.9|46001.9|46001.9|45981.9|33
1620327300000|2021-05-06 18:55:00|46016.9|45996.9|46014|45994|46021.9|46001.9|46009.8|45989.8|195
1620327600000|2021-05-06 19:00:00|46016.9|45996.9|45996.9|45976.9|46026.9|46006.9|45994.8|45974.8|71
1620327900000|2021-05-06 19:05:00|45994.4|45974.4|46014.4|45994.4|46016.1|45996.1|45994.4|45974.4|25
1620328200000|2021-05-06 19:10:00|46011.9|45991.9|46027.3|46007.3|46031.1|46011.1|46009.4|45989.4|55
1620328500000|2021-05-06 19:15:00|46026.9|46006.9|46026.9|46006.9|46033.5|46013.5|46017.3|45997.3|59
1620328800000|2021-05-06 19:20:00|46026.5|46006.5|46026.9|46006.9|46031.9|46011.9|46017.3|45997.3|49
1620329100000|2021-05-06 19:25:00|46029|46009|46059.4|46039.4|46064|46044|46026.9|46006.9|92
1620329400000|2021-05-06 19:30:00|46059|46039|46051.9|46031.9|46066.9|46046.9|46046.9|46026.9|96
1620329700000|2021-05-06 19:35:00|46054|46034|46066.9|46046.9|46083.5|46063.5|46051.9|46031.9|124
1620330000000|2021-05-06 19:40:00|46069|46049|46078.5|46058.5|46079|46059|46066.9|46046.9|51
1620330300000|2021-05-06 19:45:00|46079|46059|46076.9|46056.9|46079|46059|46066.9|46046.9|62
1620330600000|2021-05-06 19:50:00|46079|46059|46101.9|46081.9|46106.9|46086.9|46079|46059|234
1620330900000|2021-05-06 19:55:00|46106.9|46086.9|46116.9|46096.9|46124|46104|46099.4|46079.4|178
1620331200000|2021-05-06 20:00:00|46116|46096|46116.9|46096.9|46119.4|46099.4|46109.8|46089.8|107
1620331500000|2021-05-06 20:05:00|46114.4|46094.4|46096.9|46076.9|46114.4|46094.4|46094.4|46074.4|68
1620331800000|2021-05-06 20:10:00|46094.4|46074.4|46091.9|46071.9|46094.4|46074.4|46086.9|46066.9|47
1620332100000|2021-05-06 20:15:00|46089.4|46069.4|46081.9|46061.9|46091.9|46071.9|46081.9|46061.9|39
1620332400000|2021-05-06 20:20:00|46086.9|46066.9|46081.9|46061.9|46086.9|46066.9|46081.9|46061.9|25
1620332700000|2021-05-06 20:25:00|46079.8|46059.8|46076.9|46056.9|46081.9|46061.9|46076.9|46056.9|54
1620333000000|2021-05-06 20:30:00|46081.9|46061.9|46076.9|46056.9|46081.9|46061.9|46071.9|46051.9|79
1620333300000|2021-05-06 20:35:00|46079.4|46059.4|46076.9|46056.9|46079.4|46059.4|46074.4|46054.4|31
1620333600000|2021-05-06 20:40:00|46076.4|46056.4|46081.9|46061.9|46081.9|46061.9|46071.9|46051.9|44
1620333900000|2021-05-06 20:45:00|46084.8|46064.8|46098.2|46078.2|46101.9|46081.9|46081.9|46061.9|86
1620334200000|2021-05-06 20:50:00|46098.6|46078.6|46122.3|46102.3|46122.3|46102.3|46098.6|46078.6|39
1620334500000|2021-05-06 20:55:00|46121.9|46101.9|46106.9|46086.9|46124.4|46104.4|46106.9|46086.9|78
1620338400000|2021-05-06 22:00:00|46065.2|46045.2|46051.9|46031.9|46099.4|46079.4|46049.4|46029.4|84
1620338700000|2021-05-06 22:05:00|46051.8|46031.8|46056.8|46036.8|46056.8|46036.8|46049.3|46029.3|47
1620339000000|2021-05-06 22:10:00|46058.9|46038.9|46054.3|46034.3|46061.8|46041.8|46054.3|46034.3|12
1620339300000|2021-05-06 22:15:00|46054.8|46034.8|46056.8|46036.8|46056.8|46036.8|46051.8|46031.8|13
1620339600000|2021-05-06 22:20:00|46054.8|46034.8|46044.3|46024.3|46054.8|46034.8|46044.3|46024.3|24
1620339900000|2021-05-06 22:25:00|46042.3|46022.3|46042.3|46022.3|46043.9|46023.9|46041.8|46021.8|12
1620340200000|2021-05-06 22:30:00|46041.8|46021.8|46044.3|46024.3|46044.3|46024.3|46036.8|46016.8|24
1620340500000|2021-05-06 22:35:00|46046.4|46026.4|46044.3|46024.3|46046.8|46026.8|46042.3|46022.3|12
1620340800000|2021-05-06 22:40:00|46054.8|46034.8|46056.8|46036.8|46059.3|46039.3|46054.3|46034.3|17
1620341100000|2021-05-06 22:45:00|46051.8|46031.8|46064.3|46044.3|46064.3|46044.3|46047.3|46027.3|11
1620341400000|2021-05-06 22:50:00|46061.8|46041.8|46061.8|46041.8|46066.4|46046.4|46059.8|46039.8|10
1620341700000|2021-05-06 22:55:00|46061.4|46041.4|46081.8|46061.8|46083.9|46063.9|46051.8|46031.8|42
1620342000000|2021-05-06 23:00:00|46084.3|46064.3|46074.3|46054.3|46086.8|46066.8|46071.8|46051.8|44
1620342300000|2021-05-06 23:05:00|46074.8|46054.8|46069.3|46049.3|46086.8|46066.8|46066.8|46046.8|34
1620342600000|2021-05-06 23:10:00|46071.4|46051.4|46084.3|46064.3|46086.8|46066.8|46069.3|46049.3|12
1620342900000|2021-05-06 23:15:00|46086.4|46066.4|46081.8|46061.8|46086.8|46066.8|46079.8|46059.8|11
1620343200000|2021-05-06 23:20:00|46079.8|46059.8|46066.8|46046.8|46081.8|46061.8|46066.8|46046.8|16
1620343500000|2021-05-06 23:25:00|46062.3|46042.3|46064.3|46044.3|46064.3|46044.3|46061.8|46041.8|7
1620343800000|2021-05-06 23:30:00|46062.3|46042.3|46064.3|46044.3|46069.8|46049.8|46056.8|46036.8|12
1620344100000|2021-05-06 23:35:00|46066.8|46046.8|46066.8|46046.8|46074.3|46054.3|46064.3|46044.3|12
1620344400000|2021-05-06 23:40:00|46071.8|46051.8|46054.3|46034.3|46076.8|46056.8|46054.3|46034.3|28
1620344700000|2021-05-06 23:45:00|46051.8|46031.8|46066.8|46046.8|46071.8|46051.8|46051.8|46031.8|19
1620345000000|2021-05-06 23:50:00|46064.3|46044.3|46041.8|46021.8|46064.3|46044.3|46041.8|46021.8|36
1620345300000|2021-05-06 23:55:00|46044.3|46024.3|46061.8|46041.8|46064.3|46044.3|46041.8|46021.8|42
1620345600000|2021-05-07 00:00:00|46066.8|46046.8|46051.8|46031.8|46075.9|46055.9|46041.8|46021.8|58
1620345900000|2021-05-07 00:05:00|46049.7|46029.7|46056.8|46036.8|46056.8|46036.8|46044.3|46024.3|28
1620346200000|2021-05-07 00:10:00|46053.9|46033.9|46051.8|46031.8|46056.8|46036.8|46044.3|46024.3|28
1620346500000|2021-05-07 00:15:00|46054.3|46034.3|46051.8|46031.8|46056.8|46036.8|46051.8|46031.8|14
1620346800000|2021-05-07 00:20:00|46049.7|46029.7|46046.8|46026.8|46051.8|46031.8|46041.8|46021.8|34
1620347100000|2021-05-07 00:25:00|46049.3|46029.3|46056.8|46036.8|46056.8|46036.8|46046.8|46026.8|25
1620347400000|2021-05-07 00:30:00|46052.2|46032.2|46056.8|46036.8|46064.3|46044.3|46049.7|46029.7|16
1620347700000|2021-05-07 00:35:00|46061.4|46041.4|46061.8|46041.8|46061.8|46041.8|46056.8|46036.8|8
1620348000000|2021-05-07 00:40:00|46057.7|46037.7|46061.4|46041.4|46061.8|46041.8|46054.3|46034.3|37
1620348300000|2021-05-07 00:45:00|46061.8|46041.8|46054.3|46034.3|46066.8|46046.8|46051.8|46031.8|32
1620348600000|2021-05-07 00:50:00|46056.4|46036.4|46046.8|46026.8|46061.8|46041.8|46041.8|46021.8|46
1620348900000|2021-05-07 00:55:00|46044.3|46024.3|46049.3|46029.3|46078.8|46058.8|45994.7|45974.7|150
1620349200000|2021-05-07 01:00:00|46046.8|46026.8|46024.7|46004.7|46116.8|46096.8|45991.3|45971.3|620
1620349500000|2021-05-07 01:05:00|46024.3|46004.3|46071.8|46051.8|46074.3|46054.3|46009.3|45989.3|208
1620349800000|2021-05-07 01:10:00|46069.3|46049.3|46221.3|46201.3|46226.8|46206.8|46069.3|46049.3|785
1620350100000|2021-05-07 01:15:00|46221.8|46201.8|46229.3|46209.3|46246.8|46226.8|46189.3|46169.3|316
1620350400000|2021-05-07 01:20:00|46231.8|46211.8|46156.8|46136.8|46253.8|46233.8|46144.3|46124.3|248
1620350700000|2021-05-07 01:25:00|46158.8|46138.8|46172.2|46152.2|46196.8|46176.8|46149.7|46129.7|177
1620351000000|2021-05-07 01:30:00|46169.7|46149.7|46291.8|46271.8|46296.8|46276.8|46166.8|46146.8|568
1620351300000|2021-05-07 01:35:00|46293.8|46273.8|46386.8|46366.8|46389.3|46369.3|46293.8|46273.8|646
1620351600000|2021-05-07 01:40:00|46389.3|46369.3|46436.8|46416.8|46451.8|46431.8|46373.8|46353.8|526
1620351900000|2021-05-07 01:45:00|46431.8|46411.8|46466.8|46446.8|46491.8|46471.8|46404.3|46384.3|431
1620352200000|2021-05-07 01:50:00|46464.3|46444.3|46469.3|46449.3|46519.7|46499.7|46464.3|46444.3|410
1620352500000|2021-05-07 01:55:00|46469.7|46449.7|46544.3|46524.3|46546.8|46526.8|46469.3|46449.3|319
1620352800000|2021-05-07 02:00:00|46541.8|46521.8|46536.8|46516.8|46571.8|46551.8|46536.8|46516.8|380
1620353100000|2021-05-07 02:05:00|46539.3|46519.3|46491.8|46471.8|46539.3|46519.3|46459.7|46439.7|362
1620353400000|2021-05-07 02:10:00|46489.3|46469.3|46466.8|46446.8|46501.8|46481.8|46456.8|46436.8|196
1620353700000|2021-05-07 02:15:00|46462.2|46442.2|46452.2|46432.2|46481.8|46461.8|46445.1|46425.1|166
1620354000000|2021-05-07 02:20:00|46451.8|46431.8|46436.8|46416.8|46466.8|46446.8|46434.7|46414.7|137
1620354300000|2021-05-07 02:25:00|46434.7|46414.7|46441.8|46421.8|46459.3|46439.3|46414.3|46394.3|155
1620354600000|2021-05-07 02:30:00|46439.7|46419.7|46446.8|46426.8|46466.8|46446.8|46434.3|46414.3|260
1620354900000|2021-05-07 02:35:00|46441.8|46421.8|46471.8|46451.8|46481.3|46461.3|46422.6|46402.6|209
1620355200000|2021-05-07 02:40:00|46476.8|46456.8|46496.7|46476.7|46496.7|46476.7|46454.3|46434.3|112
1620355500000|2021-05-07 02:45:00|46499.2|46479.2|46526.7|46506.7|46544.2|46524.2|46484.2|46464.2|222
1620355800000|2021-05-07 02:50:00|46524.7|46504.7|46514.2|46494.2|46536.7|46516.7|46491.7|46471.7|161
1620356100000|2021-05-07 02:55:00|46516.7|46496.7|46516.7|46496.7|46538.8|46518.8|46511.7|46491.7|112
1620356400000|2021-05-07 03:00:00|46514.7|46494.7|46506.7|46486.7|46538.8|46518.8|46501.7|46481.7|172
1620356700000|2021-05-07 03:05:00|46504.2|46484.2|46471.7|46451.7|46511.7|46491.7|46471.7|46451.7|151
1620357000000|2021-05-07 03:10:00|46467.2|46447.2|46471.7|46451.7|46496.7|46476.7|46446.7|46426.7|161
1620357300000|2021-05-07 03:15:00|46473.8|46453.8|46496.7|46476.7|46499.2|46479.2|46464.2|46444.2|54
1620357600000|2021-05-07 03:20:00|46494.2|46474.2|46541.7|46521.7|46544.2|46524.2|46489.7|46469.7|115
1620357900000|2021-05-07 03:25:00|46543.8|46523.8|46536.7|46516.7|46551.7|46531.7|46519.2|46499.2|163
1620358200000|2021-05-07 03:30:00|46534.2|46514.2|46499.2|46479.2|46534.2|46514.2|46496.7|46476.7|185
1620358500000|2021-05-07 03:35:00|46501.7|46481.7|46499.7|46479.7|46501.7|46481.7|46486.7|46466.7|40
1620358800000|2021-05-07 03:40:00|46497.6|46477.6|46471.7|46451.7|46501.7|46481.7|46471.7|46451.7|59
1620359100000|2021-05-07 03:45:00|46473.8|46453.8|46494.7|46474.7|46494.7|46474.7|46469.7|46449.7|34
1620359400000|2021-05-07 03:50:00|46492.2|46472.2|46474.2|46454.2|46499.2|46479.2|46474.2|46454.2|28
1620359700000|2021-05-07 03:55:00|46474.7|46454.7|46487.2|46467.2|46491.7|46471.7|46471.7|46451.7|32
1620360000000|2021-05-07 04:00:00|46489.2|46469.2|46481.7|46461.7|46489.2|46469.2|46471.7|46451.7|48
1620360300000|2021-05-07 04:05:00|46482.2|46462.2|46486.7|46466.7|46486.7|46466.7|46481.7|46461.7|19
1620360600000|2021-05-07 04:10:00|46489.2|46469.2|46497.2|46477.2|46499.2|46479.2|46489.2|46469.2|44
1620360900000|2021-05-07 04:15:00|46499.2|46479.2|46494.7|46474.7|46516.7|46496.7|46494.7|46474.7|49
1620361200000|2021-05-07 04:20:00|46496.7|46476.7|46501.7|46481.7|46501.7|46481.7|46491.7|46471.7|10
1620361500000|2021-05-07 04:25:00|46503.8|46483.8|46524.2|46504.2|46529.2|46509.2|46503.8|46483.8|40
1620361800000|2021-05-07 04:30:00|46526.3|46506.3|46496.7|46476.7|46526.7|46506.7|46494.2|46474.2|43
1620362100000|2021-05-07 04:35:00|46491.7|46471.7|46486.7|46466.7|46496.7|46476.7|46482.2|46462.2|35
1620362400000|2021-05-07 04:40:00|46484.2|46464.2|46476.7|46456.7|46486.7|46466.7|46472.2|46452.2|35
1620362700000|2021-05-07 04:45:00|46479.2|46459.2|46465.1|46445.1|46481.7|46461.7|46465.1|46445.1|27
1620363000000|2021-05-07 04:50:00|46467.2|46447.2|46454.2|46434.2|46471.7|46451.7|46447.1|46427.1|79
1620363300000|2021-05-07 04:55:00|46456.7|46436.7|46464.6|46444.6|46473.8|46453.8|46454.2|46434.2|53
1620363600000|2021-05-07 05:00:00|46464.2|46444.2|46466.7|46446.7|46479.2|46459.2|46454.2|46434.2|41
1620363900000|2021-05-07 05:05:00|46464.2|46444.2|46461.7|46441.7|46480.8|46460.8|46461.7|46441.7|49
1620364200000|2021-05-07 05:10:00|46459.6|46439.6|46486.7|46466.7|46501.7|46481.7|46459.2|46439.2|46
1620364500000|2021-05-07 05:15:00|46482.1|46462.1|46513.7|46493.7|46513.7|46493.7|46476.7|46456.7|68
1620364800000|2021-05-07 05:20:00|46511.7|46491.7|46504.2|46484.2|46516.7|46496.7|46494.6|46474.6|54
1620365100000|2021-05-07 05:25:00|46501.7|46481.7|46479.2|46459.2|46503.7|46483.7|46476.7|46456.7|35
1620365400000|2021-05-07 05:30:00|46481.2|46461.2|46519.2|46499.2|46601.7|46581.7|46481.2|46461.2|737
1620365700000|2021-05-07 05:35:00|46516.7|46496.7|46586.7|46566.7|46601.7|46581.7|46507.1|46487.1|341
1620366000000|2021-05-07 05:40:00|46587.1|46567.1|46564.2|46544.2|46601.7|46581.7|46549.2|46529.2|265
1620366300000|2021-05-07 05:45:00|46561.7|46541.7|46561.7|46541.7|46626.7|46606.7|46561.7|46541.7|341
1620366600000|2021-05-07 05:50:00|46559.2|46539.2|46464.2|46444.2|46566.7|46546.7|46447.1|46427.1|571
1620366900000|2021-05-07 05:55:00|46466.7|46446.7|46556.7|46536.7|46561.7|46541.7|46466.7|46446.7|294
1620367200000|2021-05-07 06:00:00|46558.7|46538.7|46546.7|46526.7|46574.2|46554.2|46536.7|46516.7|285
1620367500000|2021-05-07 06:05:00|46549.2|46529.2|46551.7|46531.7|46589.2|46569.2|46546.7|46526.7|248
1620367800000|2021-05-07 06:10:00|46554.2|46534.2|46531.7|46511.7|46559.2|46539.2|46508.7|46488.7|215
1620368100000|2021-05-07 06:15:00|46533.7|46513.7|46539.6|46519.6|46571.7|46551.7|46524.2|46504.2|214
1620368400000|2021-05-07 06:20:00|46539.2|46519.2|46589.2|46569.2|46591.7|46571.7|46536.7|46516.7|219
1620368700000|2021-05-07 06:25:00|46589.6|46569.6|46529.2|46509.2|46591.7|46571.7|46526.7|46506.7|240
1620369000000|2021-05-07 06:30:00|46531.7|46511.7|46566.7|46546.7|46571.7|46551.7|46516.7|46496.7|197
1620369300000|2021-05-07 06:35:00|46571.7|46551.7|46594.2|46574.2|46596.7|46576.7|46539.2|46519.2|220
1620369600000|2021-05-07 06:40:00|46596.7|46576.7|46611.7|46591.7|46617.1|46597.1|46551.7|46531.7|366
1620369900000|2021-05-07 06:45:00|46609.2|46589.2|46641.7|46621.7|46651.2|46631.2|46581.7|46561.7|375
1620370200000|2021-05-07 06:50:00|46641.2|46621.2|46659.2|46639.2|46664.2|46644.2|46596.7|46576.7|453
1620370500000|2021-05-07 06:55:00|46656.7|46636.7|46649.6|46629.6|46659.6|46639.6|46616.7|46596.7|423
1620370800000|2021-05-07 07:00:00|46649.2|46629.2|46606.7|46586.7|46651.7|46631.7|46591.7|46571.7|247
1620371100000|2021-05-07 07:05:00|46606.2|46586.2|46601.7|46581.7|46614.2|46594.2|46579.6|46559.6|134
1620371400000|2021-05-07 07:10:00|46606.7|46586.7|46601.7|46581.7|46606.7|46586.7|46554.2|46534.2|200
1620371700000|2021-05-07 07:15:00|46604.2|46584.2|46596.7|46576.7|46616.7|46596.7|46566.7|46546.7|113
1620372000000|2021-05-07 07:20:00|46591.7|46571.7|46566.6|46546.6|46591.7|46571.7|46558.7|46538.7|93
1620372300000|2021-05-07 07:25:00|46568.7|46548.7|46584.1|46564.1|46596.6|46576.6|46566.6|46546.6|59
1620372600000|2021-05-07 07:30:00|46586.6|46566.6|46606.2|46586.2|46606.6|46586.6|46581.6|46561.6|133
1620372900000|2021-05-07 07:35:00|46603.7|46583.7|46601.6|46581.6|46609.1|46589.1|46574.1|46554.1|157
1620373200000|2021-05-07 07:40:00|46604.1|46584.1|46581.6|46561.6|46606.6|46586.6|46581.6|46561.6|96
1620373500000|2021-05-07 07:45:00|46584.1|46564.1|46591.6|46571.6|46596.6|46576.6|46576.6|46556.6|80
1620373800000|2021-05-07 07:50:00|46589.6|46569.6|46574.1|46554.1|46591.2|46571.2|46561.6|46541.6|130
1620374100000|2021-05-07 07:55:00|46576.6|46556.6|46561.6|46541.6|46599.1|46579.1|46561.6|46541.6|108
1620374400000|2021-05-07 08:00:00|46559.6|46539.6|46564.1|46544.1|46564.1|46544.1|46536.6|46516.6|143
1620374700000|2021-05-07 08:05:00|46562.1|46542.1|46611.6|46591.6|46611.6|46591.6|46551.6|46531.6|156
1620375000000|2021-05-07 08:10:00|46594.6|46574.6|46571.6|46551.6|46599.6|46579.6|46571.6|46551.6|114
1620375300000|2021-05-07 08:15:00|46573.7|46553.7|46586.6|46566.6|46606.6|46586.6|46571.6|46551.6|129
1620375600000|2021-05-07 08:20:00|46589.1|46569.1|46610|46590|46612.1|46592.1|46586.6|46566.6|84
1620375900000|2021-05-07 08:25:00|46611.6|46591.6|46610.7|46590.7|46618.7|46598.7|46586.6|46566.6|590
1620376200000|2021-05-07 08:30:00|46604.1|46584.1|46570.7|46550.7|46615.3|46595.3|46570.7|46550.7|132
1620376500000|2021-05-07 08:35:00|46573.2|46553.2|46595.7|46575.7|46595.7|46575.7|46560.7|46540.7|106
1620376800000|2021-05-07 08:40:00|46593.2|46573.2|46690.7|46670.7|46695.7|46675.7|46593.2|46573.2|342
1620377100000|2021-05-07 08:45:00|46688.2|46668.2|46690.7|46670.7|46708.2|46688.2|46648.7|46628.7|306
1620377400000|2021-05-07 08:50:00|46685.7|46665.7|46740.7|46720.7|46753.2|46733.2|46665.7|46645.7|349
1620377700000|2021-05-07 08:55:00|46738.7|46718.7|46735.7|46715.7|46740.7|46720.7|46707.8|46687.8|124
1620378000000|2021-05-07 09:00:00|46738.2|46718.2|46706.2|46686.2|46738.2|46718.2|46706.2|46686.2|83
1620378300000|2021-05-07 09:05:00|46708.7|46688.7|46718.2|46698.2|46725.7|46705.7|46708.2|46688.2|43
1620378600000|2021-05-07 09:10:00|46721.2|46701.2|46745.7|46725.7|46774.8|46754.8|46720.7|46700.7|300
1620378900000|2021-05-07 09:15:00|46748.2|46728.2|46738.7|46718.7|46750.7|46730.7|46725.7|46705.7|108
1620379200000|2021-05-07 09:20:00|46736.6|46716.6|46718.2|46698.2|46740.7|46720.7|46707.7|46687.7|108
1620379500000|2021-05-07 09:25:00|46715.7|46695.7|46718.2|46698.2|46740.7|46720.7|46705.7|46685.7|111
1620379800000|2021-05-07 09:30:00|46716.2|46696.2|46788.2|46768.2|46815.7|46795.7|46710.7|46690.7|300
1620380100000|2021-05-07 09:35:00|46785.7|46765.7|46835.7|46815.7|46840.2|46820.2|46768.6|46748.6|251
1620380400000|2021-05-07 09:40:00|46835.2|46815.2|46833.6|46813.6|46960.7|46940.7|46828.6|46808.6|770
1620380700000|2021-05-07 09:45:00|46840.7|46820.7|46965.7|46945.7|46965.7|46945.7|46825.7|46805.7|559
1620381000000|2021-05-07 09:50:00|46963.2|46943.2|47113.2|47093.2|47145.7|47125.7|46933.2|46913.2|1336
1620381300000|2021-05-07 09:55:00|47111.1|47091.1|47035.7|47015.7|47127.3|47107.3|46999.1|46979.1|631
1620381600000|2021-05-07 10:00:00|47043.2|47023.2|47005.7|46985.7|47094.8|47074.8|46966.1|46946.1|405
1620381900000|2021-05-07 10:05:00|47003.2|46983.2|47097.7|47077.7|47133.2|47113.2|47000.7|46980.7|423
1620382200000|2021-05-07 10:10:00|47098.2|47078.2|47143.2|47123.2|47158.2|47138.2|47088.2|47068.2|275
1620382500000|2021-05-07 10:15:00|47145.7|47125.7|47128.2|47108.2|47198.2|47178.2|47118.2|47098.2|313
1620382800000|2021-05-07 10:20:00|47125.7|47105.7|47070.7|47050.7|47140.7|47120.7|47063.2|47043.2|254
1620383100000|2021-05-07 10:25:00|47068.6|47048.6|47120.7|47100.7|47120.7|47100.7|47068.2|47048.2|186
1620383400000|2021-05-07 10:30:00|47118.2|47098.2|47133.6|47113.6|47173.2|47153.2|47118.2|47098.2|430
1620383700000|2021-05-07 10:35:00|47133.2|47113.2|47191.1|47171.1|47198.6|47178.6|47126.6|47106.6|200
1620384000000|2021-05-07 10:40:00|47188.6|47168.6|47195.7|47175.7|47195.7|47175.7|47146.1|47126.1|305
1620384300000|2021-05-07 10:45:00|47196.1|47176.1|47180.7|47160.7|47255.2|47235.2|47168.2|47148.2|340
1620384600000|2021-05-07 10:50:00|47178.2|47158.2|47165.7|47145.7|47193.2|47173.2|47163.2|47143.2|98
1620384900000|2021-05-07 10:55:00|47160.7|47140.7|47235.7|47215.7|47235.7|47215.7|47140.7|47120.7|183
1620385200000|2021-05-07 11:00:00|47231.1|47211.1|47220.7|47200.7|47233.2|47213.2|47211.1|47191.1|100
1620385500000|2021-05-07 11:05:00|47223.2|47203.2|47243.2|47223.2|47255.2|47235.2|47213.6|47193.6|144
1620385800000|2021-05-07 11:10:00|47240.7|47220.7|47218.2|47198.2|47280.7|47260.7|47198.2|47178.2|278
1620386100000|2021-05-07 11:15:00|47215.7|47195.7|47200.7|47180.7|47223.2|47203.2|47190.7|47170.7|108
1620386400000|2021-05-07 11:20:00|47202.7|47182.7|47165.6|47145.6|47203.2|47183.2|47165.6|47145.6|177
1620386700000|2021-05-07 11:25:00|47163.6|47143.6|47159.1|47139.1|47223.6|47203.6|47159.1|47139.1|305
1620387000000|2021-05-07 11:30:00|47161.6|47141.6|47142.2|47122.2|47192.7|47172.7|47101.1|47081.1|761
1620387300000|2021-05-07 11:35:00|47140.2|47120.2|47150.6|47130.6|47173.1|47153.1|47138.1|47118.1|213
1620387600000|2021-05-07 11:40:00|47153.1|47133.1|47106.6|47086.6|47158.1|47138.1|47085.6|47065.6|242
1620387900000|2021-05-07 11:45:00|47111.6|47091.6|47121.6|47101.6|47146.6|47126.6|47079.1|47059.1|218
1620388200000|2021-05-07 11:50:00|47123.6|47103.6|47081.6|47061.6|47151.6|47131.6|47081.6|47061.6|148
1620388500000|2021-05-07 11:55:00|47083.6|47063.6|47086.6|47066.6|47089.1|47069.1|47072.5|47052.5|250
1620388800000|2021-05-07 12:00:00|47081.6|47061.6|47029|47009|47104.1|47084.1|47021.5|47001.5|382
1620389100000|2021-05-07 12:05:00|47026.5|47006.5|47001.5|46981.5|47036.5|47016.5|46976.1|46956.1|353
1620389400000|2021-05-07 12:10:00|46999.5|46979.5|46941.5|46921.5|46999.5|46979.5|46807|46787|1027
1620389700000|2021-05-07 12:15:00|46951.5|46931.5|46891.5|46871.5|46954|46934|46856.5|46836.5|400
1620390000000|2021-05-07 12:20:00|46893.6|46873.6|46941.5|46921.5|46941.5|46921.5|46879|46859|258
1620390300000|2021-05-07 12:25:00|46946.5|46926.5|47035.6|47015.6|47067|47047|46946.5|46926.5|404
1620390600000|2021-05-07 12:30:00|47007.9|46987.9|47039|47019|47156.5|47136.5|46999|46979|921
1620390900000|2021-05-07 12:35:00|47041.1|47021.1|47042.5|47022.5|47132.5|47112.5|46962.5|46942.5|722
1620391200000|2021-05-07 12:40:00|47040.4|47020.4|47042.9|47022.9|47110|47090|47010|46990|396
1620391500000|2021-05-07 12:45:00|47044.5|47024.5|47085|47065|47109|47089|47010|46990|598
1620391800000|2021-05-07 12:50:00|47087.5|47067.5|47062.5|47042.5|47127.5|47107.5|47057.5|47037.5|346
1620392100000|2021-05-07 12:55:00|47065|47045|47172|47152|47182.4|47162.4|47040.4|47020.4|1108
1620392400000|2021-05-07 13:00:00|47172.4|47152.4|47255.4|47235.4|47292.4|47272.4|47169.9|47149.9|1278
1620392700000|2021-05-07 13:05:00|47254.9|47234.9|47049.5|47029.5|47274.9|47254.9|46997.4|46977.4|1591
1620393000000|2021-05-07 13:10:00|47047.4|47027.4|47194.9|47174.9|47232.4|47212.4|47002.4|46982.4|1024
1620393300000|2021-05-07 13:15:00|47192.4|47172.4|47284|47264|47289.5|47269.5|47154.9|47134.9|719
1620393600000|2021-05-07 13:20:00|47284.5|47264.5|47097.4|47077.4|47284.5|47264.5|47097.4|47077.4|1133
1620393900000|2021-05-07 13:25:00|47094.9|47074.9|47074.9|47054.9|47149.9|47129.9|47049.9|47029.9|602
1620394200000|2021-05-07 13:30:00|47075.4|47055.4|46972.4|46952.4|47109.9|47089.9|46937.4|46917.4|1033
1620394500000|2021-05-07 13:35:00|46974.5|46954.5|47112.4|47092.4|47112.9|47092.9|46972.4|46952.4|813
1620394800000|2021-05-07 13:40:00|47114.9|47094.9|47192.4|47172.4|47194.5|47174.5|47079.9|47059.9|811
1620395100000|2021-05-07 13:45:00|47190.4|47170.4|47280.9|47260.9|47293.4|47273.4|47139.9|47119.9|656
1620395400000|2021-05-07 13:50:00|47281.3|47261.3|47245.9|47225.9|47293.4|47273.4|47228.4|47208.4|1117
1620395700000|2021-05-07 13:55:00|47243.8|47223.8|47246.3|47226.3|47263.4|47243.4|47193.4|47173.4|539
1620396000000|2021-05-07 14:00:00|47248.4|47228.4|47288.4|47268.4|47298.4|47278.4|47235.9|47215.9|760
1620396300000|2021-05-07 14:05:00|47283.4|47263.4|47233.4|47213.4|47285.4|47265.4|47220.9|47200.9|494
1620396600000|2021-05-07 14:10:00|47233.8|47213.8|47287.4|47267.4|47302.4|47282.4|47233.4|47213.4|407
1620396900000|2021-05-07 14:15:00|47292|47272|47225.8|47205.8|47327|47307|47211.3|47191.3|948
1620397200000|2021-05-07 14:20:00|47228.3|47208.3|47204.3|47184.3|47280.8|47260.8|47201.8|47181.8|691
1620397500000|2021-05-07 14:25:00|47206.3|47186.3|47140.2|47120.2|47223.3|47203.3|47117.7|47097.7|1006
1620397800000|2021-05-07 14:30:00|47142.2|47122.2|47165.2|47145.2|47179.7|47159.7|47113.2|47093.2|470
1620398100000|2021-05-07 14:35:00|47162.7|47142.7|47142.2|47122.2|47193.2|47173.2|47139.3|47119.3|690
1620398400000|2021-05-07 14:40:00|47144.3|47124.3|47179.3|47159.3|47184.3|47164.3|47112.2|47092.2|288
1620398700000|2021-05-07 14:45:00|47181.8|47161.8|47179.3|47159.3|47194.3|47174.3|47101.8|47081.8|457
1620399000000|2021-05-07 14:50:00|47179.7|47159.7|47214.3|47194.3|47218.8|47198.8|47157.2|47137.2|508
1620399300000|2021-05-07 14:55:00|47209.3|47189.3|47293.3|47273.3|47309.9|47289.9|47206.8|47186.8|587
1620399600000|2021-05-07 15:00:00|47288.8|47268.8|47352.4|47332.4|47353.3|47333.3|47248.3|47228.3|678
1620399900000|2021-05-07 15:05:00|47352.9|47332.9|47393.3|47373.3|47402.9|47382.9|47343.8|47323.8|576
1620400200000|2021-05-07 15:10:00|47395.8|47375.8|47453.8|47433.8|47463.3|47443.3|47395.8|47375.8|629
1620400500000|2021-05-07 15:15:00|47449.3|47429.3|47443.3|47423.3|47480.4|47460.4|47413.8|47393.8|604
1620400800000|2021-05-07 15:20:00|47448.3|47428.3|47443.8|47423.8|47457.9|47437.9|47428.3|47408.3|508
1620401100000|2021-05-07 15:25:00|47447.9|47427.9|47453.8|47433.8|47488.3|47468.3|47441.8|47421.8|495
1620401400000|2021-05-07 15:30:00|47451.8|47431.8|47471.3|47451.3|47498.3|47478.3|47418.3|47398.3|464
1620401700000|2021-05-07 15:35:00|47473.3|47453.3|47458.3|47438.3|47477.9|47457.9|47453.8|47433.8|310
1620402000000|2021-05-07 15:40:00|47460.8|47440.8|47465.4|47445.4|47502.4|47482.4|47458.3|47438.3|497
1620402300000|2021-05-07 15:45:00|47463.3|47443.3|47381.8|47361.8|47475.4|47455.4|47361.3|47341.3|566
1620402600000|2021-05-07 15:50:00|47383.8|47363.8|47400.8|47380.8|47423.3|47403.3|47373.3|47353.3|457
1620402900000|2021-05-07 15:55:00|47398.3|47378.3|47398.3|47378.3|47418.3|47398.3|47375.8|47355.8|277
1620403200000|2021-05-07 16:00:00|47400.4|47380.4|47381.9|47361.9|47400.8|47380.8|47368.3|47348.3|228
1620403500000|2021-05-07 16:05:00|47379.9|47359.9|47394.9|47374.9|47396.9|47376.9|47359.9|47339.9|190
1620403800000|2021-05-07 16:10:00|47397.4|47377.4|47392.4|47372.4|47402.4|47382.4|47379.9|47359.9|203
1620404100000|2021-05-07 16:15:00|47390.4|47370.4|47432.4|47412.4|47437.4|47417.4|47390.4|47370.4|294
1620404400000|2021-05-07 16:20:00|47434.9|47414.9|47429.9|47409.9|47457.4|47437.4|47412.4|47392.4|247
1620404700000|2021-05-07 16:25:00|47431.9|47411.9|47447.4|47427.4|47447.4|47427.4|47419.9|47399.9|338
1620405000000|2021-05-07 16:30:00|47452.4|47432.4|47437.4|47417.4|47454.4|47434.4|47430.8|47410.8|227
1620405300000|2021-05-07 16:35:00|47434.9|47414.9|47459.9|47439.9|47462.4|47442.4|47413.8|47393.8|331
1620405600000|2021-05-07 16:40:00|47457.8|47437.8|47482.4|47462.4|47484.9|47464.9|47454.4|47434.4|493
1620405900000|2021-05-07 16:45:00|47480.3|47460.3|47502.4|47482.4|47507.4|47487.4|47473.3|47453.3|658
1620406200000|2021-05-07 16:50:00|47502.8|47482.8|47464.9|47444.9|47505.3|47485.3|47460.3|47440.3|414
1620406500000|2021-05-07 16:55:00|47462.8|47442.8|47467.4|47447.4|47499.4|47479.4|47452.8|47432.8|992
1620406800000|2021-05-07 17:00:00|47462.8|47442.8|47482.8|47462.8|47491.9|47471.9|47462.8|47442.8|478
1620407100000|2021-05-07 17:05:00|47482.4|47462.4|47482.4|47462.4|47512.4|47492.4|47479.9|47459.9|206
1620407400000|2021-05-07 17:10:00|47484.4|47464.4|47457.4|47437.4|47484.9|47464.9|47457.4|47437.4|102
1620407700000|2021-05-07 17:15:00|47455.3|47435.3|47432.4|47412.4|47477.4|47457.4|47427.4|47407.4|215
1620408000000|2021-05-07 17:20:00|47431.9|47411.9|47413.3|47393.3|47437.8|47417.8|47413.3|47393.3|108
1620408300000|2021-05-07 17:25:00|47412.8|47392.8|47420.3|47400.3|47434.9|47414.9|47407.4|47387.4|85
1620408600000|2021-05-07 17:30:00|47419.9|47399.9|47437.4|47417.4|47447.4|47427.4|47417.4|47397.4|200
1620408900000|2021-05-07 17:35:00|47436.9|47416.9|47467.4|47447.4|47469.9|47449.9|47429.9|47409.9|131
1620409200000|2021-05-07 17:40:00|47465.3|47445.3|47442.4|47422.4|47477.4|47457.4|47422.4|47402.4|203
1620409500000|2021-05-07 17:45:00|47444.9|47424.9|47417.4|47397.4|47447.4|47427.4|47417.4|47397.4|204
1620409800000|2021-05-07 17:50:00|47419.9|47399.9|47377.4|47357.4|47419.9|47399.9|47377.4|47357.4|165
1620410100000|2021-05-07 17:55:00|47379.4|47359.4|47377.4|47357.4|47382.4|47362.4|47347.4|47327.4|225
1620410400000|2021-05-07 18:00:00|47382.4|47362.4|47392.4|47372.4|47395.3|47375.3|47342.4|47322.4|169
1620410700000|2021-05-07 18:05:00|47394.4|47374.4|47412.8|47392.8|47416.4|47396.4|47384.9|47364.9|57
1620411000000|2021-05-07 18:10:00|47412.4|47392.4|47399.9|47379.9|47414.9|47394.9|47397.4|47377.4|41
1620411300000|2021-05-07 18:15:00|47397.4|47377.4|47397.4|47377.4|47419.9|47399.9|47397.4|47377.4|66
1620411600000|2021-05-07 18:20:00|47394.9|47374.9|47397.4|47377.4|47412.4|47392.4|47387.4|47367.4|127
1620411900000|2021-05-07 18:25:00|47399.9|47379.9|47395.3|47375.3|47407.3|47387.3|47388.3|47368.3|68
1620412200000|2021-05-07 18:30:00|47392.3|47372.3|47397.3|47377.3|47404.4|47384.4|47392.3|47372.3|55
1620412500000|2021-05-07 18:35:00|47399.4|47379.4|47362.3|47342.3|47401.4|47381.4|47362.3|47342.3|144
1620412800000|2021-05-07 18:40:00|47360.3|47340.3|47352.3|47332.3|47362.3|47342.3|47333.3|47313.3|110
1620413100000|2021-05-07 18:45:00|47357.3|47337.3|47359.8|47339.8|47374.8|47354.8|47350.3|47330.3|38
1620413400000|2021-05-07 18:50:00|47357.8|47337.8|47377.3|47357.3|47377.3|47357.3|47357.8|47337.8|41
1620413700000|2021-05-07 18:55:00|47372.3|47352.3|47357.3|47337.3|47372.3|47352.3|47352.3|47332.3|56
1620414000000|2021-05-07 19:00:00|47359.8|47339.8|47370.3|47350.3|47381.9|47361.9|47359.8|47339.8|85
1620414300000|2021-05-07 19:05:00|47369.8|47349.8|47367.3|47347.3|47377.3|47357.3|47359.8|47339.8|82
1620414600000|2021-05-07 19:10:00|47362.3|47342.3|47381.9|47361.9|47381.9|47361.9|47360.3|47340.3|51
1620414900000|2021-05-07 19:15:00|47382.3|47362.3|47377.8|47357.8|47402.3|47382.3|47375.8|47355.8|81
1620415200000|2021-05-07 19:20:00|47379.8|47359.8|47392.3|47372.3|47397.3|47377.3|47377.3|47357.3|52
1620415500000|2021-05-07 19:25:00|47394.8|47374.8|47401.9|47381.9|47403.9|47383.9|47382.3|47362.3|55
1620415800000|2021-05-07 19:30:00|47402.3|47382.3|47394.4|47374.4|47404.4|47384.4|47387.3|47367.3|61
1620416100000|2021-05-07 19:35:00|47392.3|47372.3|47367.3|47347.3|47394.8|47374.8|47362.3|47342.3|102
1620416400000|2021-05-07 19:40:00|47372.3|47352.3|47362.8|47342.8|47382.3|47362.3|47362.8|47342.8|47
1620416700000|2021-05-07 19:45:00|47365.3|47345.3|47387.3|47367.3|47387.3|47367.3|47364.8|47344.8|51
1620417000000|2021-05-07 19:50:00|47387.8|47367.8|47389.4|47369.4|47394.4|47374.4|47379.8|47359.8|112
1620417300000|2021-05-07 19:55:00|47387.3|47367.3|47387.3|47367.3|47397.3|47377.3|47382.3|47362.3|68
1620417600000|2021-05-07 20:00:00|47386.9|47366.9|47384.8|47364.8|47387.3|47367.3|47382.3|47362.3|49
1620417900000|2021-05-07 20:05:00|47386.8|47366.8|47384.8|47364.8|47387.3|47367.3|47382.3|47362.3|33
1620418200000|2021-05-07 20:10:00|47387.3|47367.3|47394.8|47374.8|47394.8|47374.8|47387.3|47367.3|23
1620418500000|2021-05-07 20:15:00|47396.8|47376.8|47402.3|47382.3|47402.3|47382.3|47396.8|47376.8|16
1620418800000|2021-05-07 20:20:00|47399.3|47379.3|47409.8|47389.8|47411.8|47391.8|47399.3|47379.3|72
1620419100000|2021-05-07 20:25:00|47407.3|47387.3|47417.3|47397.3|47417.3|47397.3|47407.3|47387.3|27
1620419400000|2021-05-07 20:30:00|47419.8|47399.8|47429.8|47409.8|47429.8|47409.8|47412.3|47392.3|68
1620419700000|2021-05-07 20:35:00|47434.3|47414.3|47449.8|47429.8|47449.8|47429.8|47432.3|47412.3|47
1620420000000|2021-05-07 20:40:00|47452.3|47432.3|47461.8|47441.8|47461.8|47441.8|47452.3|47432.3|33
1620420300000|2021-05-07 20:45:00|47464.3|47444.3|47469.8|47449.8|47469.8|47449.8|47461.8|47441.8|70
1620420600000|2021-05-07 20:50:00|47472.3|47452.3|47482.3|47462.3|47496.4|47476.4|47472.3|47452.3|86
1620420900000|2021-05-07 20:55:00|47484.8|47464.8|47489.8|47469.8|47498.9|47478.9|47479.8|47459.8|97
1620597600000|2021-05-09 22:00:00|47679.2|47659.2|47648.9|47628.9|47687.8|47667.8|47583.9|47563.9|447
1620597900000|2021-05-09 22:05:00|47646.4|47626.4|47746.4|47726.4|47748.9|47728.9|47626.4|47606.4|200
1620598200000|2021-05-09 22:10:00|47743.9|47723.9|47741.4|47721.4|47761.4|47741.4|47713.9|47693.9|139
1620598500000|2021-05-09 22:15:00|47743.9|47723.9|47761.4|47741.4|47771.4|47751.4|47737|47717|112
1620598800000|2021-05-09 22:20:00|47758.9|47738.9|47743.9|47723.9|47768.9|47748.9|47738.9|47718.9|62
1620599100000|2021-05-09 22:25:00|47742|47722|47741.4|47721.4|47746.4|47726.4|47713.9|47693.9|62
1620599400000|2021-05-09 22:30:00|47739.5|47719.5|47729.5|47709.5|47743.9|47723.9|47727|47707|39
1620599700000|2021-05-09 22:35:00|47728.9|47708.9|47706.4|47686.4|47731.4|47711.4|47699.5|47679.5|68
1620600000000|2021-05-09 22:40:00|47705.8|47685.8|47673.9|47653.9|47705.8|47685.8|47671.4|47651.4|52
1620600300000|2021-05-09 22:45:00|47671.4|47651.4|47661.4|47641.4|47671.4|47651.4|47661.4|47641.4|40
1620600600000|2021-05-09 22:50:00|47662|47642|47644.5|47624.5|47662|47642|47642|47622|47
1620600900000|2021-05-09 22:55:00|47646.4|47626.4|47656.4|47636.4|47658.9|47638.9|47646.4|47626.4|34
1620601200000|2021-05-09 23:00:00|47663.3|47643.3|47653.9|47633.9|47671.4|47651.4|47653.9|47633.9|40
1620601500000|2021-05-09 23:05:00|47651.9|47631.9|47651.4|47631.4|47663.3|47643.3|47651.4|47631.4|40
1620601800000|2021-05-09 23:10:00|47649.4|47629.4|47666.4|47646.4|47668.9|47648.9|47648.9|47628.9|28
1620602100000|2021-05-09 23:15:00|47668.9|47648.9|47650.8|47630.8|47671.4|47651.4|47650.8|47630.8|27
1620602400000|2021-05-09 23:20:00|47648.9|47628.9|47651.4|47631.4|47658.9|47638.9|47645.8|47625.8|32
1620602700000|2021-05-09 23:25:00|47648.9|47628.9|47646.4|47626.4|47648.9|47628.9|47646.4|47626.4|7
1620603000000|2021-05-09 23:30:00|47641.4|47621.4|47631.4|47611.4|47641.4|47621.4|47628.3|47608.3|31
1620603300000|2021-05-09 23:35:00|47628.9|47608.9|47631.4|47611.4|47631.4|47611.4|47628.9|47608.9|16
1620603600000|2021-05-09 23:40:00|47629.4|47609.4|47646.4|47626.4|47649.4|47629.4|47626.4|47606.4|58
1620603900000|2021-05-09 23:45:00|47641.4|47621.4|47676.4|47656.4|47676.4|47656.4|47638.9|47618.9|61
1620604200000|2021-05-09 23:50:00|47678.9|47658.9|47696.9|47676.9|47728.3|47708.3|47678.9|47658.9|98
1620604500000|2021-05-09 23:55:00|47700.8|47680.8|47716.4|47696.4|47743.9|47723.9|47700.8|47680.8|121
1620604800000|2021-05-10 00:00:00|47711.4|47691.4|47743.9|47723.9|47746.4|47726.4|47689.4|47669.4|183
1620605100000|2021-05-10 00:05:00|47745.8|47725.8|47766.4|47746.4|47768.9|47748.9|47731.4|47711.4|121
1620605400000|2021-05-10 00:10:00|47771.4|47751.4|47781.4|47761.4|47796.4|47776.4|47771.4|47751.4|147
1620605700000|2021-05-10 00:15:00|47778.9|47758.9|47776.4|47756.4|47788.9|47768.9|47746.4|47726.4|107
1620606000000|2021-05-10 00:20:00|47778.9|47758.9|47746.4|47726.4|47778.9|47758.9|47743.9|47723.9|70
1620606300000|2021-05-10 00:25:00|47741.4|47721.4|47748.9|47728.9|47748.9|47728.9|47723.9|47703.9|126
1620606600000|2021-05-10 00:30:00|47751.4|47731.4|47775.8|47755.8|47778.9|47758.9|47751.4|47731.4|114
1620606900000|2021-05-10 00:35:00|47776.4|47756.4|47783.9|47763.9|47783.9|47763.9|47761.4|47741.4|98
1620607200000|2021-05-10 00:40:00|47785.8|47765.8|47771.4|47751.4|47786.4|47766.4|47771.4|47751.4|73
1620607500000|2021-05-10 00:45:00|47776.4|47756.4|47873.9|47853.9|47878.9|47858.9|47776.4|47756.4|337
1620607800000|2021-05-10 00:50:00|47871.4|47851.4|47841.4|47821.4|47871.4|47851.4|47813.9|47793.9|196
1620608100000|2021-05-10 00:55:00|47843.3|47823.3|47786.4|47766.4|47843.3|47823.3|47776.4|47756.4|203
1620608400000|2021-05-10 01:00:00|47788.9|47768.9|48161.4|48141.4|48163.9|48143.9|47741.9|47721.9|1704
1620608700000|2021-05-10 01:05:00|48171.4|48151.4|48144.4|48124.4|48413.9|48393.9|48138.3|48118.3|1376
1620609000000|2021-05-10 01:10:00|48143.9|48123.9|48101.4|48081.4|48256.4|48236.4|48081.4|48061.4|802
1620609300000|2021-05-10 01:15:00|48103.3|48083.3|48131.4|48111.4|48131.4|48111.4|47981.4|47961.4|851
1620609600000|2021-05-10 01:20:00|48135.2|48115.2|48186.3|48166.3|48191.4|48171.4|48111.4|48091.4|414
1620609900000|2021-05-10 01:25:00|48181.3|48161.3|48146.3|48126.3|48211.9|48191.9|48136.3|48116.3|356
1620610200000|2021-05-10 01:30:00|48144.4|48124.4|48229.4|48209.4|48238.8|48218.8|48121.9|48101.9|370
1620610500000|2021-05-10 01:35:00|48233.8|48213.8|48346.3|48326.3|48351.3|48331.3|48211.3|48191.3|555
1620610800000|2021-05-10 01:40:00|48348.3|48328.3|48418.8|48398.8|48453.3|48433.3|48303.8|48283.8|705
1620611100000|2021-05-10 01:45:00|48421.3|48401.3|48388.8|48368.8|48423.8|48403.8|48354.4|48334.4|482
1620611400000|2021-05-10 01:50:00|48391.3|48371.3|48369.4|48349.4|48391.3|48371.3|48300.8|48280.8|481
1620611700000|2021-05-10 01:55:00|48366.9|48346.9|48391.3|48371.3|48431.3|48411.3|48356.3|48336.3|440
1620612000000|2021-05-10 02:00:00|48386.3|48366.3|48456.3|48436.3|48473.8|48453.8|48371.9|48351.9|550
1620612300000|2021-05-10 02:05:00|48451.3|48431.3|48486.3|48466.3|48500.8|48480.8|48416.3|48396.3|479
1620612600000|2021-05-10 02:10:00|48486.9|48466.9|48383.8|48363.8|48486.9|48466.9|48324.4|48304.4|582
1620612900000|2021-05-10 02:15:00|48381.9|48361.9|48358.8|48338.8|48398.8|48378.8|48346.9|48326.9|123
1620613200000|2021-05-10 02:20:00|48356.3|48336.3|48318.3|48298.3|48358.8|48338.8|48318.3|48298.3|110
1620613500000|2021-05-10 02:25:00|48316.3|48296.3|48323.8|48303.8|48328.8|48308.8|48311.3|48291.3|91
1620613800000|2021-05-10 02:30:00|48321.3|48301.3|48318.8|48298.8|48375.8|48355.8|48303.8|48283.8|417
1620614100000|2021-05-10 02:35:00|48316.3|48296.3|48341.3|48321.3|48373.8|48353.8|48313.8|48293.8|229
1620614400000|2021-05-10 02:40:00|48339.4|48319.4|48351.3|48331.3|48383.8|48363.8|48326.3|48306.3|221
1620614700000|2021-05-10 02:45:00|48349.4|48329.4|48363.8|48343.8|48363.8|48343.8|48333.8|48313.8|138
1620615000000|2021-05-10 02:50:00|48359.4|48339.4|48238.8|48218.8|48359.4|48339.4|48233.8|48213.8|478
1620615300000|2021-05-10 02:55:00|48240.8|48220.8|48214.4|48194.4|48253.8|48233.8|48133.8|48113.8|569
1620615600000|2021-05-10 03:00:00|48216.9|48196.9|48254.4|48234.4|48257.4|48237.4|48167.4|48147.4|435
1620615900000|2021-05-10 03:05:00|48254.9|48234.9|48229.9|48209.9|48262.4|48242.4|48179.9|48159.9|253
1620616200000|2021-05-10 03:10:00|48227.4|48207.4|48272.4|48252.4|48272.4|48252.4|48224.9|48204.9|366
1620616500000|2021-05-10 03:15:00|48269.9|48249.9|48232.4|48212.4|48274.9|48254.9|48202.4|48182.4|222
1620616800000|2021-05-10 03:20:00|48229.9|48209.9|48247.4|48227.4|48292.4|48272.4|48209.1|48189.1|258
1620617100000|2021-05-10 03:25:00|48244.9|48224.9|48272.4|48252.4|48303.8|48283.8|48237.4|48217.4|261
1620617400000|2021-05-10 03:30:00|48269.9|48249.9|48284.9|48264.9|48292.4|48272.4|48264.9|48244.9|66
1620617700000|2021-05-10 03:35:00|48282.4|48262.4|48277.4|48257.4|48289.9|48269.9|48277.4|48257.4|32
1620618000000|2021-05-10 03:40:00|48282.4|48262.4|48248|48228|48282.4|48262.4|48246.1|48226.1|37
1620618300000|2021-05-10 03:45:00|48245.5|48225.5|48237.4|48217.4|48247.4|48227.4|48224.9|48204.9|76
1620618600000|2021-05-10 03:50:00|48239.4|48219.4|48259.9|48239.9|48259.9|48239.9|48237.4|48217.4|29
1620618900000|2021-05-10 03:55:00|48258|48238|48247.4|48227.4|48269.4|48249.4|48244.9|48224.9|33
1620619200000|2021-05-10 04:00:00|48245.5|48225.5|48193|48173|48250.5|48230.5|48192.4|48172.4|73
1620619500000|2021-05-10 04:05:00|48192.4|48172.4|48202.4|48182.4|48202.4|48182.4|48189.9|48169.9|50
1620619800000|2021-05-10 04:10:00|48207.4|48187.4|48247.4|48227.4|48247.4|48227.4|48207.4|48187.4|44
1620620100000|2021-05-10 04:15:00|48246.9|48226.9|48230.5|48210.5|48246.9|48226.9|48227.4|48207.4|35
1620620400000|2021-05-10 04:20:00|48228.6|48208.6|48224.9|48204.9|48228.8|48208.8|48212.4|48192.4|39
1620620700000|2021-05-10 04:25:00|48227.4|48207.4|48237.4|48217.4|48237.4|48217.4|48224.9|48204.9|29
1620621000000|2021-05-10 04:30:00|48236.9|48216.9|48232.4|48212.4|48241.9|48221.9|48217.4|48197.4|45
1620621300000|2021-05-10 04:35:00|48229.9|48209.9|48244.4|48224.4|48244.4|48224.4|48229.9|48209.9|35
1620621600000|2021-05-10 04:40:00|48242.4|48222.4|48259.9|48239.9|48261.9|48241.9|48242.4|48222.4|49
1620621900000|2021-05-10 04:45:00|48262.4|48242.4|48264.9|48244.9|48264.9|48244.9|48254.9|48234.9|22
1620622200000|2021-05-10 04:50:00|48262.4|48242.4|48257.4|48237.4|48285.5|48265.5|48247.4|48227.4|91
1620622500000|2021-05-10 04:55:00|48262.4|48242.4|48279.9|48259.9|48284.4|48264.4|48260.5|48240.5|37
1620622800000|2021-05-10 05:00:00|48278|48258|48267.4|48247.4|48279.9|48259.9|48252.4|48232.4|65
1620623100000|2021-05-10 05:05:00|48269.9|48249.9|48264.9|48244.9|48274.9|48254.9|48247.4|48227.4|50
1620623400000|2021-05-10 05:10:00|48267.4|48247.4|48209.9|48189.9|48272.4|48252.4|48209.9|48189.9|65
1620623700000|2021-05-10 05:15:00|48207.4|48187.4|48197.4|48177.4|48214.9|48194.9|48194.3|48174.3|64
1620624000000|2021-05-10 05:20:00|48199.9|48179.9|48217.4|48197.4|48224.9|48204.9|48199.9|48179.9|53
1620624300000|2021-05-10 05:25:00|48212.4|48192.4|48252.4|48232.4|48253|48233|48212.4|48192.4|75
1620624600000|2021-05-10 05:30:00|48249.9|48229.9|48399.3|48379.3|48406.8|48386.8|48249.9|48229.9|585
1620624900000|2021-05-10 05:35:00|48401.3|48381.3|48447.4|48427.4|48454.9|48434.9|48372.4|48352.4|344
1620625200000|2021-05-10 05:40:00|48444.9|48424.9|48462.4|48442.4|48469.3|48449.3|48422.4|48402.4|365
1620625500000|2021-05-10 05:45:00|48464.9|48444.9|48572.4|48552.4|48579.9|48559.9|48448|48428|926
1620625800000|2021-05-10 05:50:00|48570.5|48550.5|48652.4|48632.4|48662.4|48642.4|48557.4|48537.4|962
1620626100000|2021-05-10 05:55:00|48654.9|48634.9|48691.8|48671.8|48691.8|48671.8|48625.5|48605.5|499
1620626400000|2021-05-10 06:00:00|48689.9|48669.9|48767.4|48747.4|48879.9|48859.9|48654.3|48634.3|1148
1620626700000|2021-05-10 06:05:00|48769.9|48749.9|48841.3|48821.3|48866.8|48846.8|48754.9|48734.9|588
1620627000000|2021-05-10 06:10:00|48843.8|48823.8|48722.4|48702.4|48843.8|48823.8|48684.9|48664.9|671
1620627300000|2021-05-10 06:15:00|48719.9|48699.9|48741.8|48721.8|48748.8|48728.8|48658|48638|460
1620627600000|2021-05-10 06:20:00|48744.3|48724.3|48764.3|48744.3|48764.3|48744.3|48689.3|48669.3|285
1620627900000|2021-05-10 06:25:00|48766.3|48746.3|48826.3|48806.3|48871.3|48851.3|48749.3|48729.3|557
1620628200000|2021-05-10 06:30:00|48823.8|48803.8|48746.3|48726.3|48830.7|48810.7|48733.8|48713.8|396
1620628500000|2021-05-10 06:35:00|48751.3|48731.3|48736.8|48716.8|48781.3|48761.3|48724.3|48704.3|191
1620628800000|2021-05-10 06:40:00|48741.8|48721.8|48719.3|48699.3|48741.8|48721.8|48626.8|48606.8|423
1620629100000|2021-05-10 06:45:00|48721.3|48701.3|48686.8|48666.8|48754.3|48734.3|48684.9|48664.9|398
1620629400000|2021-05-10 06:50:00|48684.9|48664.9|48734.3|48714.3|48741.8|48721.8|48674.3|48654.3|232
1620629700000|2021-05-10 06:55:00|48736.2|48716.2|48682.4|48662.4|48768.7|48748.7|48647.4|48627.4|432
1620630000000|2021-05-10 07:00:00|48680.5|48660.5|48664.9|48644.9|48680.5|48660.5|48599.9|48579.9|352
1620630300000|2021-05-10 07:05:00|48665.5|48645.5|48624.9|48604.9|48672.4|48652.4|48582.4|48562.4|182
1620630600000|2021-05-10 07:10:00|48623|48603|48621.8|48601.8|48654.9|48634.9|48612.4|48592.4|106
1620630900000|2021-05-10 07:15:00|48622.4|48602.4|48629.9|48609.9|48639.9|48619.9|48599.9|48579.9|148
1620631200000|2021-05-10 07:20:00|48628|48608|48610.4|48590.4|48628|48608|48604.9|48584.9|75
1620631500000|2021-05-10 07:25:00|48609.9|48589.9|48616.2|48596.2|48640.4|48620.4|48607.4|48587.4|104
1620631800000|2021-05-10 07:30:00|48613.7|48593.7|48653.2|48633.2|48653.2|48633.2|48608.7|48588.7|160
1620632100000|2021-05-10 07:35:00|48655.7|48635.7|48746.2|48726.2|48748.7|48728.7|48655.7|48635.7|273
1620632400000|2021-05-10 07:40:00|48748.7|48728.7|48728.7|48708.7|48751.2|48731.2|48718.7|48698.7|141
1620632700000|2021-05-10 07:45:00|48731.2|48711.2|48606.8|48586.8|48731.2|48711.2|48586.2|48566.2|198
1620633000000|2021-05-10 07:50:00|48606.2|48586.2|48646.2|48626.2|48646.2|48626.2|48603.7|48583.7|180
1620633300000|2021-05-10 07:55:00|48643.7|48623.7|48623.7|48603.7|48643.7|48623.7|48618.7|48598.7|62
1620633600000|2021-05-10 08:00:00|48621.2|48601.2|48628.7|48608.7|48638.7|48618.7|48611.2|48591.2|107
1620633900000|2021-05-10 08:05:00|48631.2|48611.2|48656.2|48636.2|48668.2|48648.2|48631.2|48611.2|76
1620634200000|2021-05-10 08:10:00|48655.7|48635.7|48601.2|48581.2|48655.7|48635.7|48598.7|48578.7|100
1620634500000|2021-05-10 08:15:00|48600.7|48580.7|48668.7|48648.7|48670.7|48650.7|48588.7|48568.7|161
1620634800000|2021-05-10 08:20:00|48666.2|48646.2|48608.7|48588.7|48666.2|48646.2|48603.2|48583.2|146
1620635100000|2021-05-10 08:25:00|48606.2|48586.2|48623.7|48603.7|48643.7|48623.7|48601.2|48581.2|145
1620635400000|2021-05-10 08:30:00|48625.6|48605.6|48618.7|48598.7|48636.2|48616.2|48586.2|48566.2|96
1620635700000|2021-05-10 08:35:00|48619.3|48599.3|48651.2|48631.2|48658.7|48638.7|48619.3|48599.3|110
1620636000000|2021-05-10 08:40:00|48649.3|48629.3|48623.7|48603.7|48653.7|48633.7|48616.8|48596.8|76
1620636300000|2021-05-10 08:45:00|48619.3|48599.3|48626.2|48606.2|48626.2|48606.2|48593.7|48573.7|129
1620636600000|2021-05-10 08:50:00|48628.1|48608.1|48651.2|48631.2|48653.7|48633.7|48618.7|48598.7|71
1620636900000|2021-05-10 08:55:00|48653.1|48633.1|48703.7|48683.7|48718.1|48698.1|48636.2|48616.2|180
1620637200000|2021-05-10 09:00:00|48701.8|48681.8|48683.7|48663.7|48703.7|48683.7|48668.7|48648.7|138
1620637500000|2021-05-10 09:05:00|48683.1|48663.1|48733.7|48713.7|48743.7|48723.7|48681.2|48661.2|136
1620637800000|2021-05-10 09:10:00|48735.6|48715.6|48711.2|48691.2|48748.7|48728.7|48711.2|48691.2|135
1620638100000|2021-05-10 09:15:00|48709.3|48689.3|48733.7|48713.7|48738.7|48718.7|48706.8|48686.8|84
1620638400000|2021-05-10 09:20:00|48731.8|48711.8|48753.1|48733.1|48773.7|48753.7|48731.2|48711.2|131
1620638700000|2021-05-10 09:25:00|48748.7|48728.7|48695.6|48675.6|48751.2|48731.2|48681.8|48661.8|190
1620639000000|2021-05-10 09:30:00|48693.1|48673.1|48678.7|48658.7|48693.1|48673.1|48666.2|48646.2|79
1620639300000|2021-05-10 09:35:00|48690.6|48670.6|48696.2|48676.2|48701.2|48681.2|48683.7|48663.7|45
1620639600000|2021-05-10 09:40:00|48698.7|48678.7|48698.7|48678.7|48703.7|48683.7|48686.2|48666.2|106
1620639900000|2021-05-10 09:45:00|48691.8|48671.8|48703.7|48683.7|48716.2|48696.2|48683.7|48663.7|95
1620640200000|2021-05-10 09:50:00|48701.2|48681.2|48718.7|48698.7|48718.7|48698.7|48696.2|48676.2|52
1620640500000|2021-05-10 09:55:00|48720.6|48700.6|48733.7|48713.7|48743.7|48723.7|48720.6|48700.6|74
1620640800000|2021-05-10 10:00:00|48735.6|48715.6|48738.7|48718.7|48738.7|48718.7|48699.3|48679.3|103
1620641100000|2021-05-10 10:05:00|48736.2|48716.2|48726.2|48706.2|48743.7|48723.7|48722.3|48702.3|67
1620641400000|2021-05-10 10:10:00|48728.7|48708.7|48709.8|48689.8|48729.3|48709.3|48706.8|48686.8|55
1620641700000|2021-05-10 10:15:00|48707.3|48687.3|48731.2|48711.2|48733.7|48713.7|48696.8|48676.8|73
1620642000000|2021-05-10 10:20:00|48733.7|48713.7|48726.2|48706.2|48733.7|48713.7|48701.2|48681.2|86
1620642300000|2021-05-10 10:25:00|48723.7|48703.7|48736.2|48716.2|48763.7|48743.7|48721.2|48701.2|120
1620642600000|2021-05-10 10:30:00|48738.1|48718.1|48724.3|48704.3|48766.2|48746.2|48723.7|48703.7|75
1620642900000|2021-05-10 10:35:00|48721.2|48701.2|48715.6|48695.6|48742.3|48722.3|48713.7|48693.7|192
1620643200000|2021-05-10 10:40:00|48716.2|48696.2|48726.2|48706.2|48726.2|48706.2|48683.7|48663.7|131
1620643500000|2021-05-10 10:45:00|48724.3|48704.3|48733.7|48713.7|48748.7|48728.7|48718.7|48698.7|79
1620643800000|2021-05-10 10:50:00|48733.1|48713.1|48735.6|48715.6|48741.2|48721.2|48726.8|48706.8|22
1620644100000|2021-05-10 10:55:00|48733.7|48713.7|48751.2|48731.2|48766.8|48746.8|48733.7|48713.7|72
1620644400000|2021-05-10 11:00:00|48753.1|48733.1|48753.7|48733.7|48766.2|48746.2|48738.7|48718.7|78
1620644700000|2021-05-10 11:05:00|48748.7|48728.7|48756.2|48736.2|48761.2|48741.2|48733.7|48713.7|58
1620645000000|2021-05-10 11:10:00|48758.1|48738.1|48808.1|48788.1|48820.6|48800.6|48758.1|48738.1|192
1620645300000|2021-05-10 11:15:00|48806.2|48786.2|48778.7|48758.7|48818.7|48798.7|48771.2|48751.2|122
1620645600000|2021-05-10 11:20:00|48776.7|48756.7|48724.8|48704.8|48786.2|48766.2|48722.9|48702.9|164
1620645900000|2021-05-10 11:25:00|48726.7|48706.7|48763.7|48743.7|48783.1|48763.1|48717.3|48697.3|405
1620646200000|2021-05-10 11:30:00|48764.2|48744.2|48768.1|48748.1|48786.2|48766.2|48744.8|48724.8|282
1620646500000|2021-05-10 11:35:00|48770.6|48750.6|48831.2|48811.2|48836.7|48816.7|48766.2|48746.2|261
1620646800000|2021-05-10 11:40:00|48828.7|48808.7|48827.3|48807.3|48845.6|48825.6|48806.2|48786.2|227
1620647100000|2021-05-10 11:45:00|48829.8|48809.8|48767.3|48747.3|48829.8|48809.8|48755.4|48735.4|255
1620647400000|2021-05-10 11:50:00|48767.9|48747.9|48712.3|48692.3|48779.8|48759.8|48702.3|48682.3|196
1620647700000|2021-05-10 11:55:00|48714.8|48694.8|48676.2|48656.2|48732.3|48712.3|48671.7|48651.7|292
1620648000000|2021-05-10 12:00:00|48676.7|48656.7|48602.3|48582.3|48676.7|48656.7|48599.2|48579.2|407
1620648300000|2021-05-10 12:05:00|48605.4|48585.4|48622.3|48602.3|48627.3|48607.3|48562.3|48542.3|684
1620648600000|2021-05-10 12:10:00|48619.8|48599.8|48366.7|48346.7|48619.8|48599.8|48266|48246|1221
1620648900000|2021-05-10 12:15:00|48367.3|48347.3|48327.9|48307.9|48384.8|48364.8|48259.8|48239.8|813
1620649200000|2021-05-10 12:20:00|48327.3|48307.3|48389.8|48369.8|48404.2|48384.2|48314.8|48294.8|710
1620649500000|2021-05-10 12:25:00|48391.7|48371.7|48348.5|48328.5|48409.2|48389.2|48321.5|48301.5|532
1620649800000|2021-05-10 12:30:00|48350.4|48330.4|48374.6|48354.6|48394.6|48374.6|48321|48301|348
1620650100000|2021-05-10 12:35:00|48377.1|48357.1|48387.1|48367.1|48402.7|48382.7|48369.6|48349.6|325
1620650400000|2021-05-10 12:40:00|48384.6|48364.6|48384.6|48364.6|48394.6|48374.6|48369.6|48349.6|264
1620650700000|2021-05-10 12:45:00|48389|48369|48343.5|48323.5|48396|48376|48338.5|48318.5|358
1620651000000|2021-05-10 12:50:00|48341.5|48321.5|48361|48341|48403.5|48383.5|48341.5|48321.5|207
1620651300000|2021-05-10 12:55:00|48358.5|48338.5|48448.5|48428.5|48465.4|48445.4|48353.5|48333.5|548
1620651600000|2021-05-10 13:00:00|48445.4|48425.4|48203.5|48183.5|48481|48461|48167.9|48147.9|1787
1620651900000|2021-05-10 13:05:00|48199|48179|47847.1|47827.1|48216|48196|47847.1|47827.1|1704
1620652200000|2021-05-10 13:10:00|47844.6|47824.6|47894|47874|47962.1|47942.1|47564.6|47544.6|2494
1620652500000|2021-05-10 13:15:00|47897.1|47877.1|47892.1|47872.1|47909|47889|47719.6|47699.6|1077
1620652800000|2021-05-10 13:20:00|47894.6|47874.6|48045.9|48025.9|48075.9|48055.9|47869.6|47849.6|1269
1620653100000|2021-05-10 13:25:00|48044|48024|48035.9|48015.9|48052.9|48032.9|47949.6|47929.6|1096
1620653400000|2021-05-10 13:30:00|48036.5|48016.5|47849.6|47829.6|48097.9|48077.9|47773.3|47753.3|1518
1620653700000|2021-05-10 13:35:00|47854|47834|47674.6|47654.6|47864.6|47844.6|47674.6|47654.6|994
1620654000000|2021-05-10 13:40:00|47672.7|47652.7|47711.5|47691.5|47777.1|47757.1|47664.6|47644.6|758
1620654300000|2021-05-10 13:45:00|47709.6|47689.6|47717.1|47697.1|47717.7|47697.7|47564.6|47544.6|1446
1620654600000|2021-05-10 13:50:00|47715.2|47695.2|47639|47619|47734.6|47714.6|47562.1|47542.1|951
1620654900000|2021-05-10 13:55:00|47636.5|47616.5|47444.6|47424.6|47654.6|47634.6|47424.6|47404.6|1823
1620655200000|2021-05-10 14:00:00|47442.7|47422.7|47394.6|47374.6|47477.1|47457.1|47228.8|47208.8|1791
1620655500000|2021-05-10 14:05:00|47396.5|47376.5|47617.1|47597.1|47629.6|47609.6|47384|47364|1266
1620655800000|2021-05-10 14:10:00|47619|47599|47617.1|47597.1|47687.1|47667.1|47539.6|47519.6|1295
1620656100000|2021-05-10 14:15:00|47619.6|47599.6|47467.1|47447.1|47632.1|47612.1|47459.6|47439.6|958
1620656400000|2021-05-10 14:20:00|47469|47449|47499.6|47479.6|47512.7|47492.7|47390.2|47370.2|955
1620656700000|2021-05-10 14:25:00|47501.5|47481.5|47420.8|47400.8|47504.6|47484.6|47377.1|47357.1|841
1620657000000|2021-05-10 14:30:00|47418.8|47398.8|47377.1|47357.1|47418.8|47398.8|47343.3|47323.3|820
1620657300000|2021-05-10 14:35:00|47379|47359|47414.6|47394.6|47414.6|47394.6|47299.6|47279.6|607
1620657600000|2021-05-10 14:40:00|47416.5|47396.5|47313.3|47293.3|47442.1|47422.1|47289.6|47269.6|813
1620657900000|2021-05-10 14:45:00|47315.2|47295.2|47148.3|47128.3|47325.8|47305.8|47135.8|47115.8|1211
1620658200000|2021-05-10 14:50:00|47145.8|47125.8|47157.7|47137.7|47210.8|47190.8|47030.8|47010.8|1228
1620658500000|2021-05-10 14:55:00|47155.8|47135.8|47093.3|47073.3|47213.3|47193.3|47055.8|47035.8|864
1620658800000|2021-05-10 15:00:00|47088.3|47068.3|47022.1|47002.1|47088.3|47068.3|46886.9|46866.9|1581
1620659100000|2021-05-10 15:05:00|47024.6|47004.6|47071.5|47051.5|47127.1|47107.1|47024.6|47004.6|707
1620659400000|2021-05-10 15:10:00|47067.1|47047.1|47234.6|47214.6|47234.6|47214.6|47067.1|47047.1|690
1620659700000|2021-05-10 15:15:00|47238.4|47218.4|47140.2|47120.2|47239.6|47219.6|47114.6|47094.6|538
1620660000000|2021-05-10 15:20:00|47144.6|47124.6|47237.1|47217.1|47294|47274|47144.6|47124.6|750
1620660300000|2021-05-10 15:25:00|47239|47219|47252.1|47232.1|47277.1|47257.1|47180.2|47160.2|561
1620660600000|2021-05-10 15:30:00|47250.2|47230.2|47149.6|47129.6|47259.6|47239.6|47147.7|47127.7|556
1620660900000|2021-05-10 15:35:00|47152.1|47132.1|47087.1|47067.1|47204|47184|47002.1|46982.1|828
1620661200000|2021-05-10 15:40:00|47085.2|47065.2|47203.3|47183.3|47216.5|47196.5|47069.6|47049.6|467
1620661500000|2021-05-10 15:45:00|47198.3|47178.3|47175.8|47155.8|47235.8|47215.8|47175.8|47155.8|338
1620661800000|2021-05-10 15:50:00|47173.3|47153.3|47228.3|47208.3|47255.2|47235.2|47170.8|47150.8|385
1620662100000|2021-05-10 15:55:00|47240.2|47220.2|47174.4|47154.4|47240.8|47220.8|47130|47110|679
1620662400000|2021-05-10 16:00:00|47176.9|47156.9|47159.4|47139.4|47199.4|47179.4|47155|47135|208
1620662700000|2021-05-10 16:05:00|47161.3|47141.3|47146.9|47126.9|47168.8|47148.8|47141.9|47121.9|107
1620663000000|2021-05-10 16:10:00|47151.3|47131.3|47134.4|47114.4|47185.8|47165.8|47089.4|47069.4|348
1620663300000|2021-05-10 16:15:00|47136.9|47116.9|47141.9|47121.9|47146.9|47126.9|47096.9|47076.9|290
1620663600000|2021-05-10 16:20:00|47139.4|47119.4|47109.4|47089.4|47141.9|47121.9|47099.4|47079.4|155
1620663900000|2021-05-10 16:25:00|47106.9|47086.9|46991.9|46971.9|47126.9|47106.9|46991.9|46971.9|588
1620664200000|2021-05-10 16:30:00|46994.4|46974.4|47001.9|46981.9|47014.4|46994.4|46947.5|46927.5|742
1620664500000|2021-05-10 16:35:00|47003.8|46983.8|46988.8|46968.8|47006.9|46986.9|46941.9|46921.9|463
1620664800000|2021-05-10 16:40:00|46986.9|46966.9|47001.9|46981.9|47011.9|46991.9|46973.8|46953.8|301
1620665100000|2021-05-10 16:45:00|47004.4|46984.4|47061.9|47041.9|47061.9|47041.9|47001.9|46981.9|331
1620665400000|2021-05-10 16:50:00|47064.4|47044.4|47096.9|47076.9|47099.4|47079.4|47056.9|47036.9|308
1620665700000|2021-05-10 16:55:00|47099.4|47079.4|47180|47160|47182.5|47162.5|47091.9|47071.9|1606
1620666000000|2021-05-10 17:00:00|47177.5|47157.5|47196.9|47176.9|47196.9|47176.9|47159.4|47139.4|537
1620666300000|2021-05-10 17:05:00|47194.4|47174.4|47211.9|47191.9|47221.9|47201.9|47189.4|47169.4|309
1620666600000|2021-05-10 17:10:00|47216.3|47196.3|47246.9|47226.9|47251.9|47231.9|47201.9|47181.9|208
1620666900000|2021-05-10 17:15:00|47244.4|47224.4|47241.9|47221.9|47249.4|47229.4|47217.5|47197.5|143
1620667200000|2021-05-10 17:20:00|47245|47225|47281.9|47261.9|47284.4|47264.4|47245|47225|131
1620667500000|2021-05-10 17:25:00|47279.4|47259.4|47296.9|47276.9|47309.4|47289.4|47276.9|47256.9|165
1620667800000|2021-05-10 17:30:00|47296.3|47276.3|47256.9|47236.9|47296.3|47276.3|47251.9|47231.9|119
1620668100000|2021-05-10 17:35:00|47242.5|47222.5|47244.4|47224.4|47251.9|47231.9|47228.1|47208.1|190
1620668400000|2021-05-10 17:40:00|47241.9|47221.9|47259.4|47239.4|47264.4|47244.4|47240|47220|59
1620668700000|2021-05-10 17:45:00|47257.5|47237.5|47250|47230|47276.9|47256.9|47247.5|47227.5|55
1620669000000|2021-05-10 17:50:00|47249.4|47229.4|47282.5|47262.5|47282.5|47262.5|47247.5|47227.5|61
1620669300000|2021-05-10 17:55:00|47284.4|47264.4|47271.9|47251.9|47290|47270|47263.1|47243.1|96
1620669600000|2021-05-10 18:00:00|47269.4|47249.4|47275|47255|47280|47260|47258.7|47238.7|102
1620669900000|2021-05-10 18:05:00|47273.1|47253.1|47256.9|47236.9|47277.5|47257.5|47254.4|47234.4|84
1620670200000|2021-05-10 18:10:00|47255|47235|47244.4|47224.4|47264.4|47244.4|47236.9|47216.9|69
1620670500000|2021-05-10 18:15:00|47243.8|47223.8|47150.6|47130.6|47244.4|47224.4|47143.1|47123.1|273
1620670800000|2021-05-10 18:20:00|47152.5|47132.5|47148.1|47128.1|47173.7|47153.7|47103.1|47083.1|133
1620671100000|2021-05-10 18:25:00|47150.6|47130.6|47150.6|47130.6|47193.1|47173.1|47133.7|47113.7|125
1620671400000|2021-05-10 18:30:00|47146.2|47126.2|47145.6|47125.6|47148.1|47128.1|47115.6|47095.6|99
1620671700000|2021-05-10 18:35:00|47147.5|47127.5|47143.1|47123.1|47161.2|47141.2|47108.1|47088.1|58
1620672000000|2021-05-10 18:40:00|47140.6|47120.6|47120.6|47100.6|47145.6|47125.6|47115.6|47095.6|49
1620672300000|2021-05-10 18:45:00|47125.6|47105.6|47108.1|47088.1|47130|47110|47108.1|47088.1|59
1620672600000|2021-05-10 18:50:00|47110.6|47090.6|47058.1|47038.1|47113.1|47093.1|47055.6|47035.6|121
1620672900000|2021-05-10 18:55:00|47055.6|47035.6|47060.6|47040.6|47063.1|47043.1|47028.1|47008.1|179
1620673200000|2021-05-10 19:00:00|47058.1|47038.1|47078.1|47058.1|47088.1|47068.1|47051.2|47031.2|102
1620673500000|2021-05-10 19:05:00|47076.2|47056.2|47073.1|47053.1|47077.5|47057.5|47058.1|47038.1|58
1620673800000|2021-05-10 19:10:00|47070.6|47050.6|47083.1|47063.1|47090.6|47070.6|47063.1|47043.1|95
1620674100000|2021-05-10 19:15:00|47085.6|47065.6|47094.4|47074.4|47094.4|47074.4|47073.8|47053.8|201
1620674400000|2021-05-10 19:20:00|47092.5|47072.5|47083.8|47063.8|47096.9|47076.9|47064.4|47044.4|42
1620674700000|2021-05-10 19:25:00|47084.4|47064.4|47109.4|47089.4|47114.4|47094.4|47072.5|47052.5|44
1620675000000|2021-05-10 19:30:00|47105|47085|47136.9|47116.9|47139.4|47119.4|47089.4|47069.4|71
1620675300000|2021-05-10 19:35:00|47134.4|47114.4|47114.4|47094.4|47141.3|47121.3|47104.4|47084.4|43
1620675600000|2021-05-10 19:40:00|47116.3|47096.3|47116.9|47096.9|47119.4|47099.4|47111.9|47091.9|37
1620675900000|2021-05-10 19:45:00|47119.4|47099.4|47076.9|47056.9|47149.4|47129.4|47041.9|47021.9|250
1620676200000|2021-05-10 19:50:00|47077.5|47057.5|47065|47045|47093.8|47073.8|47058.2|47038.2|109
1620676500000|2021-05-10 19:55:00|47064.4|47044.4|47024.4|47004.4|47079.4|47059.4|47021.9|47001.9|95
1620676800000|2021-05-10 20:00:00|47026.9|47006.9|47021.9|47001.9|47046.9|47026.9|47011.9|46991.9|64
1620677100000|2021-05-10 20:05:00|47021.3|47001.3|47033.8|47013.8|47036.9|47016.9|47016.9|46996.9|61
1620677400000|2021-05-10 20:10:00|47034.4|47014.4|47001.9|46981.9|47034.4|47014.4|46999.4|46979.4|69
1620677700000|2021-05-10 20:15:00|47002.5|46982.5|46979.4|46959.4|47009.4|46989.4|46976.9|46956.9|51
1620678000000|2021-05-10 20:20:00|46978.8|46958.8|46951.9|46931.9|46978.8|46958.8|46924.4|46904.4|120
1620678300000|2021-05-10 20:25:00|46964.4|46944.4|46969.4|46949.4|46970|46950|46946.9|46926.9|50
1620678600000|2021-05-10 20:30:00|46966.9|46946.9|46969.4|46949.4|46988.8|46968.8|46964.4|46944.4|47
1620678900000|2021-05-10 20:35:00|46974.4|46954.4|46978.8|46958.8|46978.8|46958.8|46964.4|46944.4|14
1620679200000|2021-05-10 20:40:00|46976.3|46956.3|46973.1|46953.1|47000|46980|46973.1|46953.1|31
1620679500000|2021-05-10 20:45:00|46972.5|46952.5|46998.1|46978.1|47000.6|46980.6|46972.5|46952.5|34
1620679800000|2021-05-10 20:50:00|46996.2|46976.2|46945.6|46925.6|46998.1|46978.1|46943.1|46923.1|81
1620680100000|2021-05-10 20:55:00|46945|46925|46940.6|46920.6|46945|46925|46915.6|46895.6|123
1620684000000|2021-05-10 22:00:00|46883.7|46863.7|46915|46895|46915|46895|46727.5|46707.5|444
1620684300000|2021-05-10 22:05:00|46917.5|46897.5|46934.4|46914.4|46934.4|46914.4|46917.5|46897.5|51
1620684600000|2021-05-10 22:10:00|46936.3|46916.3|46971.9|46951.9|46971.9|46951.9|46936.3|46916.3|33
1620684900000|2021-05-10 22:15:00|46969.4|46949.4|46951.9|46931.9|46969.4|46949.4|46951.9|46931.9|33
1620685200000|2021-05-10 22:20:00|46953.8|46933.8|46971.9|46951.9|46976.9|46956.9|46953.8|46933.8|23
1620685500000|2021-05-10 22:25:00|46969.4|46949.4|46984.4|46964.4|46989.4|46969.4|46961.9|46941.9|35
1620685800000|2021-05-10 22:30:00|46986.9|46966.9|47029.4|47009.4|47031.9|47011.9|46986.9|46966.9|72
1620686100000|2021-05-10 22:35:00|47030|47010|47041.9|47021.9|47041.9|47021.9|47021.9|47001.9|43
1620686400000|2021-05-10 22:40:00|47037.5|47017.5|47063.1|47043.1|47076.9|47056.9|47036.9|47016.9|128
1620686700000|2021-05-10 22:45:00|47064.4|47044.4|47032.5|47012.5|47064.4|47044.4|47032.5|47012.5|33
1620687000000|2021-05-10 22:50:00|47030.6|47010.6|47035|47015|47035|47015|47030|47010|10
1620687300000|2021-05-10 22:55:00|47039.4|47019.4|47059.4|47039.4|47059.4|47039.4|47039.4|47019.4|25
1620687600000|2021-05-10 23:00:00|47060|47040|47075|47055|47075|47055|47057.5|47037.5|43
1620687900000|2021-05-10 23:05:00|47075.6|47055.6|47125|47105|47125|47105|47075|47055|71
1620688200000|2021-05-10 23:10:00|47123.1|47103.1|47080|47060|47123.1|47103.1|47077.5|47057.5|42
1620688500000|2021-05-10 23:15:00|47081.9|47061.9|47087.5|47067.5|47087.5|47067.5|47080|47060|33
1620688800000|2021-05-10 23:20:00|47083.1|47063.1|47115.6|47095.6|47122.5|47102.5|47080.6|47060.6|45
1620689100000|2021-05-10 23:25:00|47118.1|47098.1|47115|47095|47120|47100|47102.5|47082.5|21
1620689400000|2021-05-10 23:30:00|47110.6|47090.6|47112.5|47092.5|47114.4|47094.4|47105.6|47085.6|18
1620689700000|2021-05-10 23:35:00|47113.1|47093.1|47169.4|47149.4|47171.9|47151.9|47110.6|47090.6|54
1620690000000|2021-05-10 23:40:00|47171.9|47151.9|47193.2|47173.2|47193.2|47173.2|47156.9|47136.9|69
1620690300000|2021-05-10 23:45:00|47195.1|47175.1|47194.4|47174.4|47199.4|47179.4|47186.9|47166.9|57
1620690600000|2021-05-10 23:50:00|47192.5|47172.5|47186.3|47166.3|47199.4|47179.4|47182.5|47162.5|37
1620690900000|2021-05-10 23:55:00|47186.9|47166.9|47216.9|47196.9|47228.8|47208.8|47184.4|47164.4|104
1620604800000|2021-05-10 00:00:00|47711.4|47691.4|47743.9|47723.9|47746.4|47726.4|47689.4|47669.4|183
1620605100000|2021-05-10 00:05:00|47745.8|47725.8|47766.4|47746.4|47768.9|47748.9|47731.4|47711.4|121
1620605400000|2021-05-10 00:10:00|47771.4|47751.4|47781.4|47761.4|47796.4|47776.4|47771.4|47751.4|147
1620605700000|2021-05-10 00:15:00|47778.9|47758.9|47776.4|47756.4|47788.9|47768.9|47746.4|47726.4|107
1620606000000|2021-05-10 00:20:00|47778.9|47758.9|47746.4|47726.4|47778.9|47758.9|47743.9|47723.9|70
1620606300000|2021-05-10 00:25:00|47741.4|47721.4|47748.9|47728.9|47748.9|47728.9|47723.9|47703.9|126
1620606600000|2021-05-10 00:30:00|47751.4|47731.4|47775.8|47755.8|47778.9|47758.9|47751.4|47731.4|114
1620606900000|2021-05-10 00:35:00|47776.4|47756.4|47783.9|47763.9|47783.9|47763.9|47761.4|47741.4|98
1620607200000|2021-05-10 00:40:00|47785.8|47765.8|47771.4|47751.4|47786.4|47766.4|47771.4|47751.4|73
1620607500000|2021-05-10 00:45:00|47776.4|47756.4|47873.9|47853.9|47878.9|47858.9|47776.4|47756.4|337
1620607800000|2021-05-10 00:50:00|47871.4|47851.4|47841.4|47821.4|47871.4|47851.4|47813.9|47793.9|196
1620608100000|2021-05-10 00:55:00|47843.3|47823.3|47786.4|47766.4|47843.3|47823.3|47776.4|47756.4|203
1620608400000|2021-05-10 01:00:00|47788.9|47768.9|48161.4|48141.4|48163.9|48143.9|47741.9|47721.9|1704
1620608700000|2021-05-10 01:05:00|48171.4|48151.4|48144.4|48124.4|48413.9|48393.9|48138.3|48118.3|1376
1620609000000|2021-05-10 01:10:00|48143.9|48123.9|48101.4|48081.4|48256.4|48236.4|48081.4|48061.4|802
1620609300000|2021-05-10 01:15:00|48103.3|48083.3|48131.4|48111.4|48131.4|48111.4|47981.4|47961.4|851
1620609600000|2021-05-10 01:20:00|48135.2|48115.2|48186.3|48166.3|48191.4|48171.4|48111.4|48091.4|414
1620609900000|2021-05-10 01:25:00|48181.3|48161.3|48146.3|48126.3|48211.9|48191.9|48136.3|48116.3|356
1620610200000|2021-05-10 01:30:00|48144.4|48124.4|48229.4|48209.4|48238.8|48218.8|48121.9|48101.9|370
1620610500000|2021-05-10 01:35:00|48233.8|48213.8|48346.3|48326.3|48351.3|48331.3|48211.3|48191.3|555
1620610800000|2021-05-10 01:40:00|48348.3|48328.3|48418.8|48398.8|48453.3|48433.3|48303.8|48283.8|705
1620611100000|2021-05-10 01:45:00|48421.3|48401.3|48388.8|48368.8|48423.8|48403.8|48354.4|48334.4|482
1620611400000|2021-05-10 01:50:00|48391.3|48371.3|48369.4|48349.4|48391.3|48371.3|48300.8|48280.8|481
1620611700000|2021-05-10 01:55:00|48366.9|48346.9|48391.3|48371.3|48431.3|48411.3|48356.3|48336.3|440
1620612000000|2021-05-10 02:00:00|48386.3|48366.3|48456.3|48436.3|48473.8|48453.8|48371.9|48351.9|550
1620612300000|2021-05-10 02:05:00|48451.3|48431.3|48486.3|48466.3|48500.8|48480.8|48416.3|48396.3|479
1620612600000|2021-05-10 02:10:00|48486.9|48466.9|48383.8|48363.8|48486.9|48466.9|48324.4|48304.4|582
1620612900000|2021-05-10 02:15:00|48381.9|48361.9|48358.8|48338.8|48398.8|48378.8|48346.9|48326.9|123
1620613200000|2021-05-10 02:20:00|48356.3|48336.3|48318.3|48298.3|48358.8|48338.8|48318.3|48298.3|110
1620613500000|2021-05-10 02:25:00|48316.3|48296.3|48323.8|48303.8|48328.8|48308.8|48311.3|48291.3|91
1620613800000|2021-05-10 02:30:00|48321.3|48301.3|48318.8|48298.8|48375.8|48355.8|48303.8|48283.8|417
1620614100000|2021-05-10 02:35:00|48316.3|48296.3|48341.3|48321.3|48373.8|48353.8|48313.8|48293.8|229
1620614400000|2021-05-10 02:40:00|48339.4|48319.4|48351.3|48331.3|48383.8|48363.8|48326.3|48306.3|221
1620614700000|2021-05-10 02:45:00|48349.4|48329.4|48363.8|48343.8|48363.8|48343.8|48333.8|48313.8|138
1620615000000|2021-05-10 02:50:00|48359.4|48339.4|48238.8|48218.8|48359.4|48339.4|48233.8|48213.8|478
1620615300000|2021-05-10 02:55:00|48240.8|48220.8|48214.4|48194.4|48253.8|48233.8|48133.8|48113.8|569
1620615600000|2021-05-10 03:00:00|48216.9|48196.9|48254.4|48234.4|48257.4|48237.4|48167.4|48147.4|435
1620615900000|2021-05-10 03:05:00|48254.9|48234.9|48229.9|48209.9|48262.4|48242.4|48179.9|48159.9|253
1620616200000|2021-05-10 03:10:00|48227.4|48207.4|48272.4|48252.4|48272.4|48252.4|48224.9|48204.9|366
1620616500000|2021-05-10 03:15:00|48269.9|48249.9|48232.4|48212.4|48274.9|48254.9|48202.4|48182.4|222
1620616800000|2021-05-10 03:20:00|48229.9|48209.9|48247.4|48227.4|48292.4|48272.4|48209.1|48189.1|258
1620617100000|2021-05-10 03:25:00|48244.9|48224.9|48272.4|48252.4|48303.8|48283.8|48237.4|48217.4|261
1620617400000|2021-05-10 03:30:00|48269.9|48249.9|48284.9|48264.9|48292.4|48272.4|48264.9|48244.9|66
1620617700000|2021-05-10 03:35:00|48282.4|48262.4|48277.4|48257.4|48289.9|48269.9|48277.4|48257.4|32
1620618000000|2021-05-10 03:40:00|48282.4|48262.4|48248|48228|48282.4|48262.4|48246.1|48226.1|37
1620618300000|2021-05-10 03:45:00|48245.5|48225.5|48237.4|48217.4|48247.4|48227.4|48224.9|48204.9|76
1620618600000|2021-05-10 03:50:00|48239.4|48219.4|48259.9|48239.9|48259.9|48239.9|48237.4|48217.4|29
1620618900000|2021-05-10 03:55:00|48258|48238|48247.4|48227.4|48269.4|48249.4|48244.9|48224.9|33
1620619200000|2021-05-10 04:00:00|48245.5|48225.5|48193|48173|48250.5|48230.5|48192.4|48172.4|73
1620619500000|2021-05-10 04:05:00|48192.4|48172.4|48202.4|48182.4|48202.4|48182.4|48189.9|48169.9|50
1620619800000|2021-05-10 04:10:00|48207.4|48187.4|48247.4|48227.4|48247.4|48227.4|48207.4|48187.4|44
1620620100000|2021-05-10 04:15:00|48246.9|48226.9|48230.5|48210.5|48246.9|48226.9|48227.4|48207.4|35
1620620400000|2021-05-10 04:20:00|48228.6|48208.6|48224.9|48204.9|48228.8|48208.8|48212.4|48192.4|39
1620620700000|2021-05-10 04:25:00|48227.4|48207.4|48237.4|48217.4|48237.4|48217.4|48224.9|48204.9|29
1620621000000|2021-05-10 04:30:00|48236.9|48216.9|48232.4|48212.4|48241.9|48221.9|48217.4|48197.4|45
1620621300000|2021-05-10 04:35:00|48229.9|48209.9|48244.4|48224.4|48244.4|48224.4|48229.9|48209.9|35
1620621600000|2021-05-10 04:40:00|48242.4|48222.4|48259.9|48239.9|48261.9|48241.9|48242.4|48222.4|49
1620621900000|2021-05-10 04:45:00|48262.4|48242.4|48264.9|48244.9|48264.9|48244.9|48254.9|48234.9|22
1620622200000|2021-05-10 04:50:00|48262.4|48242.4|48257.4|48237.4|48285.5|48265.5|48247.4|48227.4|91
1620622500000|2021-05-10 04:55:00|48262.4|48242.4|48279.9|48259.9|48284.4|48264.4|48260.5|48240.5|37
1620622800000|2021-05-10 05:00:00|48278|48258|48267.4|48247.4|48279.9|48259.9|48252.4|48232.4|65
1620623100000|2021-05-10 05:05:00|48269.9|48249.9|48264.9|48244.9|48274.9|48254.9|48247.4|48227.4|50
1620623400000|2021-05-10 05:10:00|48267.4|48247.4|48209.9|48189.9|48272.4|48252.4|48209.9|48189.9|65
1620623700000|2021-05-10 05:15:00|48207.4|48187.4|48197.4|48177.4|48214.9|48194.9|48194.3|48174.3|64
1620624000000|2021-05-10 05:20:00|48199.9|48179.9|48217.4|48197.4|48224.9|48204.9|48199.9|48179.9|53
1620624300000|2021-05-10 05:25:00|48212.4|48192.4|48252.4|48232.4|48253|48233|48212.4|48192.4|75
1620624600000|2021-05-10 05:30:00|48249.9|48229.9|48399.3|48379.3|48406.8|48386.8|48249.9|48229.9|585
1620624900000|2021-05-10 05:35:00|48401.3|48381.3|48447.4|48427.4|48454.9|48434.9|48372.4|48352.4|344
1620625200000|2021-05-10 05:40:00|48444.9|48424.9|48462.4|48442.4|48469.3|48449.3|48422.4|48402.4|365
1620625500000|2021-05-10 05:45:00|48464.9|48444.9|48572.4|48552.4|48579.9|48559.9|48448|48428|926
1620625800000|2021-05-10 05:50:00|48570.5|48550.5|48652.4|48632.4|48662.4|48642.4|48557.4|48537.4|962
1620626100000|2021-05-10 05:55:00|48654.9|48634.9|48691.8|48671.8|48691.8|48671.8|48625.5|48605.5|499
1620626400000|2021-05-10 06:00:00|48689.9|48669.9|48767.4|48747.4|48879.9|48859.9|48654.3|48634.3|1148
1620626700000|2021-05-10 06:05:00|48769.9|48749.9|48841.3|48821.3|48866.8|48846.8|48754.9|48734.9|588
1620627000000|2021-05-10 06:10:00|48843.8|48823.8|48722.4|48702.4|48843.8|48823.8|48684.9|48664.9|671
1620627300000|2021-05-10 06:15:00|48719.9|48699.9|48741.8|48721.8|48748.8|48728.8|48658|48638|460
1620627600000|2021-05-10 06:20:00|48744.3|48724.3|48764.3|48744.3|48764.3|48744.3|48689.3|48669.3|285
1620627900000|2021-05-10 06:25:00|48766.3|48746.3|48826.3|48806.3|48871.3|48851.3|48749.3|48729.3|557
1620628200000|2021-05-10 06:30:00|48823.8|48803.8|48746.3|48726.3|48830.7|48810.7|48733.8|48713.8|396
1620628500000|2021-05-10 06:35:00|48751.3|48731.3|48736.8|48716.8|48781.3|48761.3|48724.3|48704.3|191
1620628800000|2021-05-10 06:40:00|48741.8|48721.8|48719.3|48699.3|48741.8|48721.8|48626.8|48606.8|423
1620629100000|2021-05-10 06:45:00|48721.3|48701.3|48686.8|48666.8|48754.3|48734.3|48684.9|48664.9|398
1620629400000|2021-05-10 06:50:00|48684.9|48664.9|48734.3|48714.3|48741.8|48721.8|48674.3|48654.3|232
1620629700000|2021-05-10 06:55:00|48736.2|48716.2|48682.4|48662.4|48768.7|48748.7|48647.4|48627.4|432
1620630000000|2021-05-10 07:00:00|48680.5|48660.5|48664.9|48644.9|48680.5|48660.5|48599.9|48579.9|352
1620630300000|2021-05-10 07:05:00|48665.5|48645.5|48624.9|48604.9|48672.4|48652.4|48582.4|48562.4|182
1620630600000|2021-05-10 07:10:00|48623|48603|48621.8|48601.8|48654.9|48634.9|48612.4|48592.4|106
1620630900000|2021-05-10 07:15:00|48622.4|48602.4|48629.9|48609.9|48639.9|48619.9|48599.9|48579.9|148
1620631200000|2021-05-10 07:20:00|48628|48608|48610.4|48590.4|48628|48608|48604.9|48584.9|75
1620631500000|2021-05-10 07:25:00|48609.9|48589.9|48616.2|48596.2|48640.4|48620.4|48607.4|48587.4|104
1620631800000|2021-05-10 07:30:00|48613.7|48593.7|48653.2|48633.2|48653.2|48633.2|48608.7|48588.7|160
1620632100000|2021-05-10 07:35:00|48655.7|48635.7|48746.2|48726.2|48748.7|48728.7|48655.7|48635.7|273
1620632400000|2021-05-10 07:40:00|48748.7|48728.7|48728.7|48708.7|48751.2|48731.2|48718.7|48698.7|141
1620632700000|2021-05-10 07:45:00|48731.2|48711.2|48606.8|48586.8|48731.2|48711.2|48586.2|48566.2|198
1620633000000|2021-05-10 07:50:00|48606.2|48586.2|48646.2|48626.2|48646.2|48626.2|48603.7|48583.7|180
1620633300000|2021-05-10 07:55:00|48643.7|48623.7|48623.7|48603.7|48643.7|48623.7|48618.7|48598.7|62
1620633600000|2021-05-10 08:00:00|48621.2|48601.2|48628.7|48608.7|48638.7|48618.7|48611.2|48591.2|107
1620633900000|2021-05-10 08:05:00|48631.2|48611.2|48656.2|48636.2|48668.2|48648.2|48631.2|48611.2|76
1620634200000|2021-05-10 08:10:00|48655.7|48635.7|48601.2|48581.2|48655.7|48635.7|48598.7|48578.7|100
1620634500000|2021-05-10 08:15:00|48600.7|48580.7|48668.7|48648.7|48670.7|48650.7|48588.7|48568.7|161
1620634800000|2021-05-10 08:20:00|48666.2|48646.2|48608.7|48588.7|48666.2|48646.2|48603.2|48583.2|146
1620635100000|2021-05-10 08:25:00|48606.2|48586.2|48623.7|48603.7|48643.7|48623.7|48601.2|48581.2|145
1620635400000|2021-05-10 08:30:00|48625.6|48605.6|48618.7|48598.7|48636.2|48616.2|48586.2|48566.2|96
1620635700000|2021-05-10 08:35:00|48619.3|48599.3|48651.2|48631.2|48658.7|48638.7|48619.3|48599.3|110
1620636000000|2021-05-10 08:40:00|48649.3|48629.3|48623.7|48603.7|48653.7|48633.7|48616.8|48596.8|76
1620636300000|2021-05-10 08:45:00|48619.3|48599.3|48626.2|48606.2|48626.2|48606.2|48593.7|48573.7|129
1620636600000|2021-05-10 08:50:00|48628.1|48608.1|48651.2|48631.2|48653.7|48633.7|48618.7|48598.7|71
1620636900000|2021-05-10 08:55:00|48653.1|48633.1|48703.7|48683.7|48718.1|48698.1|48636.2|48616.2|180
1620637200000|2021-05-10 09:00:00|48701.8|48681.8|48683.7|48663.7|48703.7|48683.7|48668.7|48648.7|138
1620637500000|2021-05-10 09:05:00|48683.1|48663.1|48733.7|48713.7|48743.7|48723.7|48681.2|48661.2|136
1620637800000|2021-05-10 09:10:00|48735.6|48715.6|48711.2|48691.2|48748.7|48728.7|48711.2|48691.2|135
1620638100000|2021-05-10 09:15:00|48709.3|48689.3|48733.7|48713.7|48738.7|48718.7|48706.8|48686.8|84
1620638400000|2021-05-10 09:20:00|48731.8|48711.8|48753.1|48733.1|48773.7|48753.7|48731.2|48711.2|131
1620638700000|2021-05-10 09:25:00|48748.7|48728.7|48695.6|48675.6|48751.2|48731.2|48681.8|48661.8|190
1620639000000|2021-05-10 09:30:00|48693.1|48673.1|48678.7|48658.7|48693.1|48673.1|48666.2|48646.2|79
1620639300000|2021-05-10 09:35:00|48690.6|48670.6|48696.2|48676.2|48701.2|48681.2|48683.7|48663.7|45
1620639600000|2021-05-10 09:40:00|48698.7|48678.7|48698.7|48678.7|48703.7|48683.7|48686.2|48666.2|106
1620639900000|2021-05-10 09:45:00|48691.8|48671.8|48703.7|48683.7|48716.2|48696.2|48683.7|48663.7|95
1620640200000|2021-05-10 09:50:00|48701.2|48681.2|48718.7|48698.7|48718.7|48698.7|48696.2|48676.2|52
1620640500000|2021-05-10 09:55:00|48720.6|48700.6|48733.7|48713.7|48743.7|48723.7|48720.6|48700.6|74
1620640800000|2021-05-10 10:00:00|48735.6|48715.6|48738.7|48718.7|48738.7|48718.7|48699.3|48679.3|103
1620641100000|2021-05-10 10:05:00|48736.2|48716.2|48726.2|48706.2|48743.7|48723.7|48722.3|48702.3|67
1620641400000|2021-05-10 10:10:00|48728.7|48708.7|48709.8|48689.8|48729.3|48709.3|48706.8|48686.8|55
1620641700000|2021-05-10 10:15:00|48707.3|48687.3|48731.2|48711.2|48733.7|48713.7|48696.8|48676.8|73
1620642000000|2021-05-10 10:20:00|48733.7|48713.7|48726.2|48706.2|48733.7|48713.7|48701.2|48681.2|86
1620642300000|2021-05-10 10:25:00|48723.7|48703.7|48736.2|48716.2|48763.7|48743.7|48721.2|48701.2|120
1620642600000|2021-05-10 10:30:00|48738.1|48718.1|48724.3|48704.3|48766.2|48746.2|48723.7|48703.7|75
1620642900000|2021-05-10 10:35:00|48721.2|48701.2|48715.6|48695.6|48742.3|48722.3|48713.7|48693.7|192
1620643200000|2021-05-10 10:40:00|48716.2|48696.2|48726.2|48706.2|48726.2|48706.2|48683.7|48663.7|131
1620643500000|2021-05-10 10:45:00|48724.3|48704.3|48733.7|48713.7|48748.7|48728.7|48718.7|48698.7|79
1620643800000|2021-05-10 10:50:00|48733.1|48713.1|48735.6|48715.6|48741.2|48721.2|48726.8|48706.8|22
1620644100000|2021-05-10 10:55:00|48733.7|48713.7|48751.2|48731.2|48766.8|48746.8|48733.7|48713.7|72
1620644400000|2021-05-10 11:00:00|48753.1|48733.1|48753.7|48733.7|48766.2|48746.2|48738.7|48718.7|78
1620644700000|2021-05-10 11:05:00|48748.7|48728.7|48756.2|48736.2|48761.2|48741.2|48733.7|48713.7|58
1620645000000|2021-05-10 11:10:00|48758.1|48738.1|48808.1|48788.1|48820.6|48800.6|48758.1|48738.1|192
1620645300000|2021-05-10 11:15:00|48806.2|48786.2|48778.7|48758.7|48818.7|48798.7|48771.2|48751.2|122
1620645600000|2021-05-10 11:20:00|48776.7|48756.7|48724.8|48704.8|48786.2|48766.2|48722.9|48702.9|164
1620645900000|2021-05-10 11:25:00|48726.7|48706.7|48763.7|48743.7|48783.1|48763.1|48717.3|48697.3|405
1620646200000|2021-05-10 11:30:00|48764.2|48744.2|48768.1|48748.1|48786.2|48766.2|48744.8|48724.8|282
1620646500000|2021-05-10 11:35:00|48770.6|48750.6|48831.2|48811.2|48836.7|48816.7|48766.2|48746.2|261
1620646800000|2021-05-10 11:40:00|48828.7|48808.7|48827.3|48807.3|48845.6|48825.6|48806.2|48786.2|227
1620647100000|2021-05-10 11:45:00|48829.8|48809.8|48767.3|48747.3|48829.8|48809.8|48755.4|48735.4|255
1620647400000|2021-05-10 11:50:00|48767.9|48747.9|48712.3|48692.3|48779.8|48759.8|48702.3|48682.3|196
1620647700000|2021-05-10 11:55:00|48714.8|48694.8|48676.2|48656.2|48732.3|48712.3|48671.7|48651.7|292
1620648000000|2021-05-10 12:00:00|48676.7|48656.7|48602.3|48582.3|48676.7|48656.7|48599.2|48579.2|407
1620648300000|2021-05-10 12:05:00|48605.4|48585.4|48622.3|48602.3|48627.3|48607.3|48562.3|48542.3|684
1620648600000|2021-05-10 12:10:00|48619.8|48599.8|48366.7|48346.7|48619.8|48599.8|48266|48246|1221
1620648900000|2021-05-10 12:15:00|48367.3|48347.3|48327.9|48307.9|48384.8|48364.8|48259.8|48239.8|813
1620649200000|2021-05-10 12:20:00|48327.3|48307.3|48389.8|48369.8|48404.2|48384.2|48314.8|48294.8|710
1620649500000|2021-05-10 12:25:00|48391.7|48371.7|48348.5|48328.5|48409.2|48389.2|48321.5|48301.5|532
1620649800000|2021-05-10 12:30:00|48350.4|48330.4|48374.6|48354.6|48394.6|48374.6|48321|48301|348
1620650100000|2021-05-10 12:35:00|48377.1|48357.1|48387.1|48367.1|48402.7|48382.7|48369.6|48349.6|325
1620650400000|2021-05-10 12:40:00|48384.6|48364.6|48384.6|48364.6|48394.6|48374.6|48369.6|48349.6|264
1620650700000|2021-05-10 12:45:00|48389|48369|48343.5|48323.5|48396|48376|48338.5|48318.5|358
1620651000000|2021-05-10 12:50:00|48341.5|48321.5|48361|48341|48403.5|48383.5|48341.5|48321.5|207
1620651300000|2021-05-10 12:55:00|48358.5|48338.5|48448.5|48428.5|48465.4|48445.4|48353.5|48333.5|548
1620651600000|2021-05-10 13:00:00|48445.4|48425.4|48203.5|48183.5|48481|48461|48167.9|48147.9|1787
1620651900000|2021-05-10 13:05:00|48199|48179|47847.1|47827.1|48216|48196|47847.1|47827.1|1704
1620652200000|2021-05-10 13:10:00|47844.6|47824.6|47894|47874|47962.1|47942.1|47564.6|47544.6|2494
1620652500000|2021-05-10 13:15:00|47897.1|47877.1|47892.1|47872.1|47909|47889|47719.6|47699.6|1077
1620652800000|2021-05-10 13:20:00|47894.6|47874.6|48045.9|48025.9|48075.9|48055.9|47869.6|47849.6|1269
1620653100000|2021-05-10 13:25:00|48044|48024|48035.9|48015.9|48052.9|48032.9|47949.6|47929.6|1096
1620653400000|2021-05-10 13:30:00|48036.5|48016.5|47849.6|47829.6|48097.9|48077.9|47773.3|47753.3|1518
1620653700000|2021-05-10 13:35:00|47854|47834|47674.6|47654.6|47864.6|47844.6|47674.6|47654.6|994
1620654000000|2021-05-10 13:40:00|47672.7|47652.7|47711.5|47691.5|47777.1|47757.1|47664.6|47644.6|758
1620654300000|2021-05-10 13:45:00|47709.6|47689.6|47717.1|47697.1|47717.7|47697.7|47564.6|47544.6|1446
1620654600000|2021-05-10 13:50:00|47715.2|47695.2|47639|47619|47734.6|47714.6|47562.1|47542.1|951
1620654900000|2021-05-10 13:55:00|47636.5|47616.5|47444.6|47424.6|47654.6|47634.6|47424.6|47404.6|1823
1620655200000|2021-05-10 14:00:00|47442.7|47422.7|47394.6|47374.6|47477.1|47457.1|47228.8|47208.8|1791
1620655500000|2021-05-10 14:05:00|47396.5|47376.5|47617.1|47597.1|47629.6|47609.6|47384|47364|1266
1620655800000|2021-05-10 14:10:00|47619|47599|47617.1|47597.1|47687.1|47667.1|47539.6|47519.6|1295
1620656100000|2021-05-10 14:15:00|47619.6|47599.6|47467.1|47447.1|47632.1|47612.1|47459.6|47439.6|958
1620656400000|2021-05-10 14:20:00|47469|47449|47499.6|47479.6|47512.7|47492.7|47390.2|47370.2|955
1620656700000|2021-05-10 14:25:00|47501.5|47481.5|47420.8|47400.8|47504.6|47484.6|47377.1|47357.1|841
1620657000000|2021-05-10 14:30:00|47418.8|47398.8|47377.1|47357.1|47418.8|47398.8|47343.3|47323.3|820
1620657300000|2021-05-10 14:35:00|47379|47359|47414.6|47394.6|47414.6|47394.6|47299.6|47279.6|607
1620657600000|2021-05-10 14:40:00|47416.5|47396.5|47313.3|47293.3|47442.1|47422.1|47289.6|47269.6|813
1620657900000|2021-05-10 14:45:00|47315.2|47295.2|47148.3|47128.3|47325.8|47305.8|47135.8|47115.8|1211
1620658200000|2021-05-10 14:50:00|47145.8|47125.8|47157.7|47137.7|47210.8|47190.8|47030.8|47010.8|1228
1620658500000|2021-05-10 14:55:00|47155.8|47135.8|47093.3|47073.3|47213.3|47193.3|47055.8|47035.8|864
1620658800000|2021-05-10 15:00:00|47088.3|47068.3|47022.1|47002.1|47088.3|47068.3|46886.9|46866.9|1581
1620659100000|2021-05-10 15:05:00|47024.6|47004.6|47071.5|47051.5|47127.1|47107.1|47024.6|47004.6|707
1620659400000|2021-05-10 15:10:00|47067.1|47047.1|47234.6|47214.6|47234.6|47214.6|47067.1|47047.1|690
1620659700000|2021-05-10 15:15:00|47238.4|47218.4|47140.2|47120.2|47239.6|47219.6|47114.6|47094.6|538
1620660000000|2021-05-10 15:20:00|47144.6|47124.6|47237.1|47217.1|47294|47274|47144.6|47124.6|750
1620660300000|2021-05-10 15:25:00|47239|47219|47252.1|47232.1|47277.1|47257.1|47180.2|47160.2|561
1620660600000|2021-05-10 15:30:00|47250.2|47230.2|47149.6|47129.6|47259.6|47239.6|47147.7|47127.7|556
1620660900000|2021-05-10 15:35:00|47152.1|47132.1|47087.1|47067.1|47204|47184|47002.1|46982.1|828
1620661200000|2021-05-10 15:40:00|47085.2|47065.2|47203.3|47183.3|47216.5|47196.5|47069.6|47049.6|467
1620661500000|2021-05-10 15:45:00|47198.3|47178.3|47175.8|47155.8|47235.8|47215.8|47175.8|47155.8|338
1620661800000|2021-05-10 15:50:00|47173.3|47153.3|47228.3|47208.3|47255.2|47235.2|47170.8|47150.8|385
1620662100000|2021-05-10 15:55:00|47240.2|47220.2|47174.4|47154.4|47240.8|47220.8|47130|47110|679
1620662400000|2021-05-10 16:00:00|47176.9|47156.9|47159.4|47139.4|47199.4|47179.4|47155|47135|208
1620662700000|2021-05-10 16:05:00|47161.3|47141.3|47146.9|47126.9|47168.8|47148.8|47141.9|47121.9|107
1620663000000|2021-05-10 16:10:00|47151.3|47131.3|47134.4|47114.4|47185.8|47165.8|47089.4|47069.4|348
1620663300000|2021-05-10 16:15:00|47136.9|47116.9|47141.9|47121.9|47146.9|47126.9|47096.9|47076.9|290
1620663600000|2021-05-10 16:20:00|47139.4|47119.4|47109.4|47089.4|47141.9|47121.9|47099.4|47079.4|155
1620663900000|2021-05-10 16:25:00|47106.9|47086.9|46991.9|46971.9|47126.9|47106.9|46991.9|46971.9|588
1620664200000|2021-05-10 16:30:00|46994.4|46974.4|47001.9|46981.9|47014.4|46994.4|46947.5|46927.5|742
1620664500000|2021-05-10 16:35:00|47003.8|46983.8|46988.8|46968.8|47006.9|46986.9|46941.9|46921.9|463
1620664800000|2021-05-10 16:40:00|46986.9|46966.9|47001.9|46981.9|47011.9|46991.9|46973.8|46953.8|301
1620665100000|2021-05-10 16:45:00|47004.4|46984.4|47061.9|47041.9|47061.9|47041.9|47001.9|46981.9|331
1620665400000|2021-05-10 16:50:00|47064.4|47044.4|47096.9|47076.9|47099.4|47079.4|47056.9|47036.9|308
1620665700000|2021-05-10 16:55:00|47099.4|47079.4|47180|47160|47182.5|47162.5|47091.9|47071.9|1606
1620666000000|2021-05-10 17:00:00|47177.5|47157.5|47196.9|47176.9|47196.9|47176.9|47159.4|47139.4|537
1620666300000|2021-05-10 17:05:00|47194.4|47174.4|47211.9|47191.9|47221.9|47201.9|47189.4|47169.4|309
1620666600000|2021-05-10 17:10:00|47216.3|47196.3|47246.9|47226.9|47251.9|47231.9|47201.9|47181.9|208
1620666900000|2021-05-10 17:15:00|47244.4|47224.4|47241.9|47221.9|47249.4|47229.4|47217.5|47197.5|143
1620667200000|2021-05-10 17:20:00|47245|47225|47281.9|47261.9|47284.4|47264.4|47245|47225|131
1620667500000|2021-05-10 17:25:00|47279.4|47259.4|47296.9|47276.9|47309.4|47289.4|47276.9|47256.9|165
1620667800000|2021-05-10 17:30:00|47296.3|47276.3|47256.9|47236.9|47296.3|47276.3|47251.9|47231.9|119
1620668100000|2021-05-10 17:35:00|47242.5|47222.5|47244.4|47224.4|47251.9|47231.9|47228.1|47208.1|190
1620668400000|2021-05-10 17:40:00|47241.9|47221.9|47259.4|47239.4|47264.4|47244.4|47240|47220|59
1620668700000|2021-05-10 17:45:00|47257.5|47237.5|47250|47230|47276.9|47256.9|47247.5|47227.5|55
1620669000000|2021-05-10 17:50:00|47249.4|47229.4|47282.5|47262.5|47282.5|47262.5|47247.5|47227.5|61
1620669300000|2021-05-10 17:55:00|47284.4|47264.4|47271.9|47251.9|47290|47270|47263.1|47243.1|96
1620669600000|2021-05-10 18:00:00|47269.4|47249.4|47275|47255|47280|47260|47258.7|47238.7|102
1620669900000|2021-05-10 18:05:00|47273.1|47253.1|47256.9|47236.9|47277.5|47257.5|47254.4|47234.4|84
1620670200000|2021-05-10 18:10:00|47255|47235|47244.4|47224.4|47264.4|47244.4|47236.9|47216.9|69
1620670500000|2021-05-10 18:15:00|47243.8|47223.8|47150.6|47130.6|47244.4|47224.4|47143.1|47123.1|273
1620670800000|2021-05-10 18:20:00|47152.5|47132.5|47148.1|47128.1|47173.7|47153.7|47103.1|47083.1|133
1620671100000|2021-05-10 18:25:00|47150.6|47130.6|47150.6|47130.6|47193.1|47173.1|47133.7|47113.7|125
1620671400000|2021-05-10 18:30:00|47146.2|47126.2|47145.6|47125.6|47148.1|47128.1|47115.6|47095.6|99
1620671700000|2021-05-10 18:35:00|47147.5|47127.5|47143.1|47123.1|47161.2|47141.2|47108.1|47088.1|58
1620672000000|2021-05-10 18:40:00|47140.6|47120.6|47120.6|47100.6|47145.6|47125.6|47115.6|47095.6|49
1620672300000|2021-05-10 18:45:00|47125.6|47105.6|47108.1|47088.1|47130|47110|47108.1|47088.1|59
1620672600000|2021-05-10 18:50:00|47110.6|47090.6|47058.1|47038.1|47113.1|47093.1|47055.6|47035.6|121
1620672900000|2021-05-10 18:55:00|47055.6|47035.6|47060.6|47040.6|47063.1|47043.1|47028.1|47008.1|179
1620673200000|2021-05-10 19:00:00|47058.1|47038.1|47078.1|47058.1|47088.1|47068.1|47051.2|47031.2|102
1620673500000|2021-05-10 19:05:00|47076.2|47056.2|47073.1|47053.1|47077.5|47057.5|47058.1|47038.1|58
1620673800000|2021-05-10 19:10:00|47070.6|47050.6|47083.1|47063.1|47090.6|47070.6|47063.1|47043.1|95
1620674100000|2021-05-10 19:15:00|47085.6|47065.6|47094.4|47074.4|47094.4|47074.4|47073.8|47053.8|201
1620674400000|2021-05-10 19:20:00|47092.5|47072.5|47083.8|47063.8|47096.9|47076.9|47064.4|47044.4|42
1620674700000|2021-05-10 19:25:00|47084.4|47064.4|47109.4|47089.4|47114.4|47094.4|47072.5|47052.5|44
1620675000000|2021-05-10 19:30:00|47105|47085|47136.9|47116.9|47139.4|47119.4|47089.4|47069.4|71
1620675300000|2021-05-10 19:35:00|47134.4|47114.4|47114.4|47094.4|47141.3|47121.3|47104.4|47084.4|43
1620675600000|2021-05-10 19:40:00|47116.3|47096.3|47116.9|47096.9|47119.4|47099.4|47111.9|47091.9|37
1620675900000|2021-05-10 19:45:00|47119.4|47099.4|47076.9|47056.9|47149.4|47129.4|47041.9|47021.9|250
1620676200000|2021-05-10 19:50:00|47077.5|47057.5|47065|47045|47093.8|47073.8|47058.2|47038.2|109
1620676500000|2021-05-10 19:55:00|47064.4|47044.4|47024.4|47004.4|47079.4|47059.4|47021.9|47001.9|95
1620676800000|2021-05-10 20:00:00|47026.9|47006.9|47021.9|47001.9|47046.9|47026.9|47011.9|46991.9|64
1620677100000|2021-05-10 20:05:00|47021.3|47001.3|47033.8|47013.8|47036.9|47016.9|47016.9|46996.9|61
1620677400000|2021-05-10 20:10:00|47034.4|47014.4|47001.9|46981.9|47034.4|47014.4|46999.4|46979.4|69
1620677700000|2021-05-10 20:15:00|47002.5|46982.5|46979.4|46959.4|47009.4|46989.4|46976.9|46956.9|51
1620678000000|2021-05-10 20:20:00|46978.8|46958.8|46951.9|46931.9|46978.8|46958.8|46924.4|46904.4|120
1620678300000|2021-05-10 20:25:00|46964.4|46944.4|46969.4|46949.4|46970|46950|46946.9|46926.9|50
1620678600000|2021-05-10 20:30:00|46966.9|46946.9|46969.4|46949.4|46988.8|46968.8|46964.4|46944.4|47
1620678900000|2021-05-10 20:35:00|46974.4|46954.4|46978.8|46958.8|46978.8|46958.8|46964.4|46944.4|14
1620679200000|2021-05-10 20:40:00|46976.3|46956.3|46973.1|46953.1|47000|46980|46973.1|46953.1|31
1620679500000|2021-05-10 20:45:00|46972.5|46952.5|46998.1|46978.1|47000.6|46980.6|46972.5|46952.5|34
1620679800000|2021-05-10 20:50:00|46996.2|46976.2|46945.6|46925.6|46998.1|46978.1|46943.1|46923.1|81
1620680100000|2021-05-10 20:55:00|46945|46925|46940.6|46920.6|46945|46925|46915.6|46895.6|123
1620684000000|2021-05-10 22:00:00|46883.7|46863.7|46915|46895|46915|46895|46727.5|46707.5|444
1620684300000|2021-05-10 22:05:00|46917.5|46897.5|46934.4|46914.4|46934.4|46914.4|46917.5|46897.5|51
1620684600000|2021-05-10 22:10:00|46936.3|46916.3|46971.9|46951.9|46971.9|46951.9|46936.3|46916.3|33
1620684900000|2021-05-10 22:15:00|46969.4|46949.4|46951.9|46931.9|46969.4|46949.4|46951.9|46931.9|33
1620685200000|2021-05-10 22:20:00|46953.8|46933.8|46971.9|46951.9|46976.9|46956.9|46953.8|46933.8|23
1620685500000|2021-05-10 22:25:00|46969.4|46949.4|46984.4|46964.4|46989.4|46969.4|46961.9|46941.9|35
1620685800000|2021-05-10 22:30:00|46986.9|46966.9|47029.4|47009.4|47031.9|47011.9|46986.9|46966.9|72
1620686100000|2021-05-10 22:35:00|47030|47010|47041.9|47021.9|47041.9|47021.9|47021.9|47001.9|43
1620686400000|2021-05-10 22:40:00|47037.5|47017.5|47063.1|47043.1|47076.9|47056.9|47036.9|47016.9|128
1620686700000|2021-05-10 22:45:00|47064.4|47044.4|47032.5|47012.5|47064.4|47044.4|47032.5|47012.5|33
1620687000000|2021-05-10 22:50:00|47030.6|47010.6|47035|47015|47035|47015|47030|47010|10
1620687300000|2021-05-10 22:55:00|47039.4|47019.4|47059.4|47039.4|47059.4|47039.4|47039.4|47019.4|25
1620687600000|2021-05-10 23:00:00|47060|47040|47075|47055|47075|47055|47057.5|47037.5|43
1620687900000|2021-05-10 23:05:00|47075.6|47055.6|47125|47105|47125|47105|47075|47055|71
1620688200000|2021-05-10 23:10:00|47123.1|47103.1|47080|47060|47123.1|47103.1|47077.5|47057.5|42
1620688500000|2021-05-10 23:15:00|47081.9|47061.9|47087.5|47067.5|47087.5|47067.5|47080|47060|33
1620688800000|2021-05-10 23:20:00|47083.1|47063.1|47115.6|47095.6|47122.5|47102.5|47080.6|47060.6|45
1620689100000|2021-05-10 23:25:00|47118.1|47098.1|47115|47095|47120|47100|47102.5|47082.5|21
1620689400000|2021-05-10 23:30:00|47110.6|47090.6|47112.5|47092.5|47114.4|47094.4|47105.6|47085.6|18
1620689700000|2021-05-10 23:35:00|47113.1|47093.1|47169.4|47149.4|47171.9|47151.9|47110.6|47090.6|54
1620690000000|2021-05-10 23:40:00|47171.9|47151.9|47193.2|47173.2|47193.2|47173.2|47156.9|47136.9|69
1620690300000|2021-05-10 23:45:00|47195.1|47175.1|47194.4|47174.4|47199.4|47179.4|47186.9|47166.9|57
1620690600000|2021-05-10 23:50:00|47192.5|47172.5|47186.3|47166.3|47199.4|47179.4|47182.5|47162.5|37
1620690900000|2021-05-10 23:55:00|47186.9|47166.9|47216.9|47196.9|47228.8|47208.8|47184.4|47164.4|104
1620691200000|2021-05-11 00:00:00|47218.8|47198.8|47220|47200|47254.4|47234.4|47206.9|47186.9|155
1620691500000|2021-05-11 00:05:00|47218.1|47198.1|47231.3|47211.3|47231.3|47211.3|47185|47165|98
1620691800000|2021-05-11 00:10:00|47234.4|47214.4|47250|47230|47252.5|47232.5|47231.9|47211.9|89
1620692100000|2021-05-11 00:15:00|47251.9|47231.9|47189.4|47169.4|47254.4|47234.4|47179.4|47159.4|140
1620692400000|2021-05-11 00:20:00|47188.8|47168.8|47184.4|47164.4|47206.9|47186.9|47181.3|47161.3|71
1620692700000|2021-05-11 00:25:00|47181.9|47161.9|47125|47105|47184.4|47164.4|47074.4|47054.4|216
1620693000000|2021-05-11 00:30:00|47126.9|47106.9|47131.3|47111.3|47134.4|47114.4|47088.1|47068.1|102
1620693300000|2021-05-11 00:35:00|47137.5|47117.5|47167.5|47147.5|47172.5|47152.5|47132.5|47112.5|73
1620693600000|2021-05-11 00:40:00|47172.5|47152.5|47147.5|47127.5|47174.4|47154.4|47122.5|47102.5|69
1620693900000|2021-05-11 00:45:00|47152.5|47132.5|47077.5|47057.5|47157.5|47137.5|47076.2|47056.2|96
1620694200000|2021-05-11 00:50:00|47078.1|47058.1|47070|47050|47095|47075|46991.2|46971.2|188
1620694500000|2021-05-11 00:55:00|47068.1|47048.1|46990.6|46970.6|47083.1|47063.1|46978.7|46958.7|189
1620694800000|2021-05-11 01:00:00|46995.6|46975.6|46963.1|46943.1|47013.7|46993.7|46823.8|46803.8|960
1620695100000|2021-05-11 01:05:00|46960.6|46940.6|47033.1|47013.1|47087.5|47067.5|46920.6|46900.6|659
1620695400000|2021-05-11 01:10:00|47031.2|47011.2|47143.1|47123.1|47145.6|47125.6|47028.1|47008.1|548
1620695700000|2021-05-11 01:15:00|47148.1|47128.1|47305|47285|47305.6|47285.6|47123.7|47103.7|763
1620696000000|2021-05-11 01:20:00|47305.6|47285.6|47429.4|47409.4|47445|47425|47285.6|47265.6|900
1620696300000|2021-05-11 01:25:00|47426.9|47406.9|47359.4|47339.4|47426.9|47406.9|47329.4|47309.4|487
1620696600000|2021-05-11 01:30:00|47357.5|47337.5|47439.4|47419.4|47466.3|47446.3|47332.5|47312.5|545
1620696900000|2021-05-11 01:35:00|47434.4|47414.4|47501.9|47481.9|47504.4|47484.4|47391.9|47371.9|482
1620697200000|2021-05-11 01:40:00|47499.4|47479.4|47324.4|47304.4|47499.4|47479.4|47324.4|47304.4|489
1620697500000|2021-05-11 01:45:00|47322.5|47302.5|47296.9|47276.9|47366.9|47346.9|47296.9|47276.9|387
1620697800000|2021-05-11 01:50:00|47297.5|47277.5|47341.9|47321.9|47371.9|47351.9|47279.4|47259.4|271
1620698100000|2021-05-11 01:55:00|47340|47320|47227.5|47207.5|47340|47320|47209.4|47189.4|291
1620698400000|2021-05-11 02:00:00|47226.9|47206.9|47211.9|47191.9|47264.4|47244.4|47206.9|47186.9|235
1620698700000|2021-05-11 02:05:00|47218.8|47198.8|47264.4|47244.4|47295|47275|47218.8|47198.8|254
1620699000000|2021-05-11 02:10:00|47266.9|47246.9|47329.4|47309.4|47356.9|47336.9|47266.9|47246.9|259
1620699300000|2021-05-11 02:15:00|47326.9|47306.9|47356.9|47336.9|47356.9|47336.9|47314.4|47294.4|71
1620699600000|2021-05-11 02:20:00|47361.9|47341.9|47376.9|47356.9|47376.9|47356.9|47361.9|47341.9|96
1620699900000|2021-05-11 02:25:00|47379.4|47359.4|47366.9|47346.9|47379.4|47359.4|47357.5|47337.5|85
1620700200000|2021-05-11 02:30:00|47364.4|47344.4|47339.4|47319.4|47416.9|47396.9|47333.8|47313.8|316
1620700500000|2021-05-11 02:35:00|47336.9|47316.9|47371.3|47351.3|47384.4|47364.4|47336.9|47316.9|159
1620700800000|2021-05-11 02:40:00|47371.9|47351.9|47314.4|47294.4|47389.4|47369.4|47304.4|47284.4|223
1620701100000|2021-05-11 02:45:00|47319.4|47299.4|47334.4|47314.4|47361.9|47341.9|47309.4|47289.4|122
1620701400000|2021-05-11 02:50:00|47336.9|47316.9|47341.9|47321.9|47369.4|47349.4|47336.9|47316.9|69
1620701700000|2021-05-11 02:55:00|47344.4|47324.4|47381.9|47361.9|47389.4|47369.4|47334.4|47314.4|125
1620702000000|2021-05-11 03:00:00|47380|47360|47388.8|47368.8|47399.4|47379.4|47370|47350|107
1620702300000|2021-05-11 03:05:00|47390.7|47370.7|47406.9|47386.9|47434.4|47414.4|47386.9|47366.9|190
1620702600000|2021-05-11 03:10:00|47409.4|47389.4|47376.9|47356.9|47414.4|47394.4|47351.9|47331.9|126
1620702900000|2021-05-11 03:15:00|47381.3|47361.3|47394.4|47374.4|47421.3|47401.3|47371.9|47351.9|80
1620703200000|2021-05-11 03:20:00|47396.3|47376.3|47421.3|47401.3|47426.9|47406.9|47391.9|47371.9|110
1620703500000|2021-05-11 03:25:00|47421.9|47401.9|47439.4|47419.4|47459.4|47439.4|47409.4|47389.4|262
1620703800000|2021-05-11 03:30:00|47437.5|47417.5|47411.9|47391.9|47437.5|47417.5|47396.9|47376.9|83
1620704100000|2021-05-11 03:35:00|47410|47390|47421.9|47401.9|47441.9|47421.9|47409.4|47389.4|75
1620704400000|2021-05-11 03:40:00|47416.9|47396.9|47383.8|47363.8|47419.4|47399.4|47381.3|47361.3|68
1620704700000|2021-05-11 03:45:00|47381.9|47361.9|47371.9|47351.9|47381.9|47361.9|47364.4|47344.4|43
1620705000000|2021-05-11 03:50:00|47370|47350|47382.5|47362.5|47391.3|47371.3|47366.9|47346.9|44
1620705300000|2021-05-11 03:55:00|47381.9|47361.9|47394.4|47374.4|47394.4|47374.4|47374.4|47354.4|50
1620705600000|2021-05-11 04:00:00|47392.5|47372.5|47429.4|47409.4|47431.9|47411.9|47389.4|47369.4|70
1620705900000|2021-05-11 04:05:00|47431.3|47411.3|47416.9|47396.9|47439.4|47419.4|47416.9|47396.9|53
1620706200000|2021-05-11 04:10:00|47415|47395|47405|47385|47424.4|47404.4|47402.5|47382.5|30
1620706500000|2021-05-11 04:15:00|47402.5|47382.5|47401.9|47381.9|47404.4|47384.4|47391.9|47371.9|50
1620706800000|2021-05-11 04:20:00|47399.4|47379.4|47406.9|47386.9|47406.9|47386.9|47394.4|47374.4|35
1620707100000|2021-05-11 04:25:00|47404.4|47384.4|47384.4|47364.4|47404.4|47384.4|47377.5|47357.5|36
1620707400000|2021-05-11 04:30:00|47382.5|47362.5|47371.9|47351.9|47386.9|47366.9|47367.5|47347.5|50
1620707700000|2021-05-11 04:35:00|47369.4|47349.4|47359.4|47339.4|47371.9|47351.9|47323.8|47303.8|89
1620708000000|2021-05-11 04:40:00|47361.3|47341.3|47355.6|47335.6|47371.9|47351.9|47351.9|47331.9|54
1620708300000|2021-05-11 04:45:00|47353.1|47333.1|47373.1|47353.1|47373.8|47353.8|47344.4|47324.4|97
1620708600000|2021-05-11 04:50:00|47370|47350|47355.6|47335.6|47377.5|47357.5|47350.6|47330.6|64
1620708900000|2021-05-11 04:55:00|47353.1|47333.1|47368.1|47348.1|47373.1|47353.1|47343.1|47323.1|55
1620709200000|2021-05-11 05:00:00|47365.6|47345.6|47407.5|47387.5|47407.5|47387.5|47365.6|47345.6|94
1620709500000|2021-05-11 05:05:00|47409.4|47389.4|47430.6|47410.6|47433.1|47413.1|47405.6|47385.6|69
1620709800000|2021-05-11 05:10:00|47433.1|47413.1|47490.6|47470.6|47490.6|47470.6|47428.1|47408.1|124
1620710100000|2021-05-11 05:15:00|47495.6|47475.6|47478.1|47458.1|47503.1|47483.1|47476.2|47456.2|121
1620710400000|2021-05-11 05:20:00|47476.2|47456.2|47534.4|47514.4|47549.4|47529.4|47475.6|47455.6|162
1620710700000|2021-05-11 05:25:00|47536.3|47516.3|47532.5|47512.5|47536.9|47516.9|47520.6|47500.6|95
1620711000000|2021-05-11 05:30:00|47530.6|47510.6|47699.4|47679.4|47699.4|47679.4|47528.1|47508.1|907
1620711300000|2021-05-11 05:35:00|47701.9|47681.9|47751.9|47731.9|47794.4|47774.4|47655|47635|397
1620711600000|2021-05-11 05:40:00|47754.4|47734.4|47796.3|47776.3|47826.9|47806.9|47718.1|47698.1|514
1620711900000|2021-05-11 05:45:00|47794.4|47774.4|47804.4|47784.4|47811.9|47791.9|47725|47705|391
1620712200000|2021-05-11 05:50:00|47809.4|47789.4|47766.9|47746.9|47809.4|47789.4|47755|47735|235
1620712500000|2021-05-11 05:55:00|47767.5|47747.5|47810|47790|47894.4|47874.4|47764.4|47744.4|466
1620712800000|2021-05-11 06:00:00|47808.1|47788.1|47807.5|47787.5|47859.4|47839.4|47740|47720|408
1620713100000|2021-05-11 06:05:00|47805.6|47785.6|47697.5|47677.5|47805.6|47785.6|47696.9|47676.9|319
1620713400000|2021-05-11 06:10:00|47695.6|47675.6|47662.5|47642.5|47722.5|47702.5|47635.6|47615.6|358
1620713700000|2021-05-11 06:15:00|47663.1|47643.1|47746.9|47726.9|47764.4|47744.4|47663.1|47643.1|336
1620714000000|2021-05-11 06:20:00|47745|47725|47714.4|47694.4|47772.5|47752.5|47707.5|47687.5|213
1620714300000|2021-05-11 06:25:00|47711.9|47691.9|47570|47550|47711.9|47691.9|47557.5|47537.5|476
1620714600000|2021-05-11 06:30:00|47569.4|47549.4|47560.6|47540.6|47590|47570|47453.1|47433.1|702
1620714900000|2021-05-11 06:35:00|47558.1|47538.1|47600.6|47580.6|47630|47610|47557.5|47537.5|365
1620715200000|2021-05-11 06:40:00|47600|47580|47585.6|47565.6|47632.5|47612.5|47578.1|47558.1|179
1620715500000|2021-05-11 06:45:00|47587.5|47567.5|47585.6|47565.6|47613.7|47593.7|47558.1|47538.1|190
1620715800000|2021-05-11 06:50:00|47589.4|47569.4|47565.6|47545.6|47625.6|47605.6|47538.7|47518.7|238
1620716100000|2021-05-11 06:55:00|47568.1|47548.1|47512.5|47492.5|47568.1|47548.1|47503.1|47483.1|229
1620716400000|2021-05-11 07:00:00|47515.6|47495.6|47575.6|47555.6|47606.2|47586.2|47506.2|47486.2|224
1620716700000|2021-05-11 07:05:00|47573.7|47553.7|47488.1|47468.1|47588.8|47568.8|47488.1|47468.1|160
1620717000000|2021-05-11 07:10:00|47483.7|47463.7|47500.6|47480.6|47503.1|47483.1|47396.8|47376.8|305
1620717300000|2021-05-11 07:15:00|47498.7|47478.7|47525.6|47505.6|47525.6|47505.6|47448.1|47428.1|200
1620717600000|2021-05-11 07:20:00|47523.7|47503.7|47500.6|47480.6|47557.5|47537.5|47485.6|47465.6|167
1620717900000|2021-05-11 07:25:00|47510|47490|47548.1|47528.1|47565.6|47545.6|47470.6|47450.6|189
1620718200000|2021-05-11 07:30:00|47538.1|47518.1|47545.6|47525.6|47575.6|47555.6|47513.1|47493.1|149
1620718500000|2021-05-11 07:35:00|47543.7|47523.7|47573.1|47553.1|47605.6|47585.6|47538.1|47518.1|189
1620718800000|2021-05-11 07:40:00|47573.7|47553.7|47570.6|47550.6|47578.1|47558.1|47540.6|47520.6|69
1620719100000|2021-05-11 07:45:00|47568.1|47548.1|47528.1|47508.1|47590|47570|47515.6|47495.6|149
1620719400000|2021-05-11 07:50:00|47525.6|47505.6|47510.6|47490.6|47525.6|47505.6|47445.6|47425.6|231
1620719700000|2021-05-11 07:55:00|47513.1|47493.1|47565.6|47545.6|47577.5|47557.5|47503.1|47483.1|134
1620720000000|2021-05-11 08:00:00|47568.1|47548.1|47544.4|47524.4|47596.9|47576.9|47529.4|47509.4|193
1620720300000|2021-05-11 08:05:00|47549.4|47529.4|47674.4|47654.4|47679.4|47659.4|47544.4|47524.4|220
1620720600000|2021-05-11 08:10:00|47676.9|47656.9|47681.9|47661.9|47703.8|47683.8|47649.4|47629.4|241
1620720900000|2021-05-11 08:15:00|47680|47660|47634.4|47614.4|47683.8|47663.8|47626.9|47606.9|150
1620721200000|2021-05-11 08:20:00|47636.9|47616.9|47710|47690|47751.9|47731.9|47634.4|47614.4|280
1620721500000|2021-05-11 08:25:00|47709.4|47689.4|47676.9|47656.9|47714.4|47694.4|47672.5|47652.5|112
1620721800000|2021-05-11 08:30:00|47671.9|47651.9|47676.9|47656.9|47719.4|47699.4|47639.4|47619.4|184
1620722100000|2021-05-11 08:35:00|47679.4|47659.4|47695.6|47675.6|47750.6|47730.6|47679.4|47659.4|217
1620722400000|2021-05-11 08:40:00|47691.2|47671.2|47693.1|47673.1|47772.5|47752.5|47665.6|47645.6|175
1620722700000|2021-05-11 08:45:00|47699.4|47679.4|47705|47685|47723.1|47703.1|47680.6|47660.6|126
1620723000000|2021-05-11 08:50:00|47703.1|47683.1|47735.6|47715.6|47735.6|47715.6|47702.5|47682.5|92
1620723300000|2021-05-11 08:55:00|47737.5|47717.5|47710.6|47690.6|47770.6|47750.6|47708.1|47688.1|132
1620723600000|2021-05-11 09:00:00|47708.1|47688.1|47780.6|47760.6|47786.2|47766.2|47698.1|47678.1|157
1620723900000|2021-05-11 09:05:00|47778.1|47758.1|47811.9|47791.9|47820.6|47800.6|47765.6|47745.6|185
1620724200000|2021-05-11 09:10:00|47810|47790|47833.2|47813.2|47886.9|47866.9|47806.9|47786.9|196
1620724500000|2021-05-11 09:15:00|47836.3|47816.3|47964.4|47944.4|47994.4|47974.4|47836.3|47816.3|356
1620724800000|2021-05-11 09:20:00|47960.6|47940.6|47918.8|47898.8|47962.5|47942.5|47917.5|47897.5|251
1620725100000|2021-05-11 09:25:00|47919.4|47899.4|47869.4|47849.4|47936.9|47916.9|47867.5|47847.5|220
1620725400000|2021-05-11 09:30:00|47867.5|47847.5|47890|47870|47921.9|47901.9|47866.9|47846.9|115
1620725700000|2021-05-11 09:35:00|47889.4|47869.4|47899.4|47879.4|47936.9|47916.9|47889.4|47869.4|107
1620726000000|2021-05-11 09:40:00|47897.5|47877.5|47889.4|47869.4|47899.4|47879.4|47863.1|47843.1|143
1620726300000|2021-05-11 09:45:00|47891.9|47871.9|47905.6|47885.6|47916.3|47896.3|47884.4|47864.4|66
1620726600000|2021-05-11 09:50:00|47903.1|47883.1|47913.8|47893.8|47913.8|47893.8|47898.7|47878.7|47
1620726900000|2021-05-11 09:55:00|47911.9|47891.9|47862.5|47842.5|47914.4|47894.4|47851.2|47831.2|101
1620727200000|2021-05-11 10:00:00|47865|47845|47841.9|47821.9|47891.9|47871.9|47829.4|47809.4|105
1620727500000|2021-05-11 10:05:00|47843.8|47823.8|47824.4|47804.4|47871.9|47851.9|47821.9|47801.9|106
1620727800000|2021-05-11 10:10:00|47826.3|47806.3|47863.8|47843.8|47869.4|47849.4|47814.4|47794.4|90
1620728100000|2021-05-11 10:15:00|47866.9|47846.9|47888.8|47868.8|47888.8|47868.8|47851.9|47831.9|97
1620728400000|2021-05-11 10:20:00|47889.4|47869.4|47866.9|47846.9|47904.4|47884.4|47866.9|47846.9|89
1620728700000|2021-05-11 10:25:00|47865|47845|47866.9|47846.9|47884.4|47864.4|47863.8|47843.8|26
1620729000000|2021-05-11 10:30:00|47865|47845|47871.9|47851.9|47881.9|47861.9|47816.9|47796.9|141
1620729300000|2021-05-11 10:35:00|47869.4|47849.4|47870.6|47850.6|47879.4|47859.4|47862.5|47842.5|47
1620729600000|2021-05-11 10:40:00|47868.7|47848.7|47850.6|47830.6|47870|47850|47848.1|47828.1|82
1620729900000|2021-05-11 10:45:00|47848.7|47828.7|47843.1|47823.1|47893.1|47873.1|47835.6|47815.6|112
1620730200000|2021-05-11 10:50:00|47841.2|47821.2|47875.6|47855.6|47875.6|47855.6|47835.6|47815.6|38
1620730500000|2021-05-11 10:55:00|47873.1|47853.1|47868.1|47848.1|47873.1|47853.1|47850.6|47830.6|112
1620730800000|2021-05-11 11:00:00|47866.2|47846.2|47878.1|47858.1|47888.1|47868.1|47866.2|47846.2|95
1620731100000|2021-05-11 11:05:00|47875.6|47855.6|47831.2|47811.2|47878.1|47858.1|47831.2|47811.2|113
1620731400000|2021-05-11 11:10:00|47833.1|47813.1|47850.6|47830.6|47850.6|47830.6|47808.1|47788.1|109
1620731700000|2021-05-11 11:15:00|47848.1|47828.1|47836.2|47816.2|47855.6|47835.6|47818.7|47798.7|83
1620732000000|2021-05-11 11:20:00|47835.6|47815.6|47846.2|47826.2|47853.1|47833.1|47823.7|47803.7|87
1620732300000|2021-05-11 11:25:00|47845.6|47825.6|47873.1|47853.1|47893.1|47873.1|47843.1|47823.1|109
1620732600000|2021-05-11 11:30:00|47871.2|47851.2|47885|47865|47898.1|47878.1|47870|47850|202
1620732900000|2021-05-11 11:35:00|47883.1|47863.1|47885|47865|47903.1|47883.1|47883.1|47863.1|214
1620733200000|2021-05-11 11:40:00|47887.5|47867.5|47900.6|47880.6|47903.1|47883.1|47878.1|47858.1|166
1620733500000|2021-05-11 11:45:00|47903.1|47883.1|47938.1|47918.1|47948.1|47928.1|47888.1|47868.1|140
1620733800000|2021-05-11 11:50:00|47940.6|47920.6|47845|47825|47940.6|47920.6|47836.2|47816.2|482
1620734100000|2021-05-11 11:55:00|47847.5|47827.5|47764.4|47744.4|47870.6|47850.6|47746.9|47726.9|642
1620734400000|2021-05-11 12:00:00|47766.9|47746.9|47741.2|47721.2|47794.4|47774.4|47691.9|47671.9|398
1620734700000|2021-05-11 12:05:00|47741.9|47721.9|47744.4|47724.4|47789.4|47769.4|47736.9|47716.9|218
1620735000000|2021-05-11 12:10:00|47731.9|47711.9|47779.4|47759.4|47800|47780|47681.9|47661.9|381
1620735300000|2021-05-11 12:15:00|47777.5|47757.5|47756.9|47736.9|47824.4|47804.4|47734.4|47714.4|287
1620735600000|2021-05-11 12:20:00|47754.4|47734.4|47679.4|47659.4|47791.9|47771.9|47679.4|47659.4|365
1620735900000|2021-05-11 12:25:00|47676.9|47656.9|47686.9|47666.9|47751.9|47731.9|47661.9|47641.9|494
1620736200000|2021-05-11 12:30:00|47684.4|47664.4|47721.2|47701.2|47721.2|47701.2|47644.4|47624.4|378
1620736500000|2021-05-11 12:35:00|47723.1|47703.1|47724.4|47704.4|47764.4|47744.4|47716.9|47696.9|304
1620736800000|2021-05-11 12:40:00|47719.4|47699.4|47729.4|47709.4|47742.5|47722.5|47671.9|47651.9|287
1620737100000|2021-05-11 12:45:00|47731.2|47711.2|47694.4|47674.4|47749.4|47729.4|47691.9|47671.9|224
1620737400000|2021-05-11 12:50:00|47691.9|47671.9|47691.9|47671.9|47719.4|47699.4|47676.9|47656.9|393
1620737700000|2021-05-11 12:55:00|47689.4|47669.4|47546.9|47526.9|47699.4|47679.4|47486.9|47466.9|1126
1620738000000|2021-05-11 13:00:00|47544.4|47524.4|47587.5|47567.5|47636.9|47616.9|47499.4|47479.4|794
1620738300000|2021-05-11 13:05:00|47590|47570|47601.9|47581.9|47736.2|47716.2|47572.5|47552.5|888
1620738600000|2021-05-11 13:10:00|47602.5|47582.5|47591.9|47571.9|47666.2|47646.2|47555.6|47535.6|635
1620738900000|2021-05-11 13:15:00|47589.4|47569.4|47452.5|47432.5|47606.9|47586.9|47449.4|47429.4|733
1620739200000|2021-05-11 13:20:00|47456.9|47436.9|47338.1|47318.1|47481.9|47461.9|47273.1|47253.1|1107
1620739500000|2021-05-11 13:25:00|47336.2|47316.2|47353.7|47333.7|47357.5|47337.5|47262.5|47242.5|838
1620739800000|2021-05-11 13:30:00|47353.1|47333.1|47394.4|47374.4|47480.6|47460.6|47340.6|47320.6|979
1620740100000|2021-05-11 13:35:00|47391.9|47371.9|47501.9|47481.9|47501.9|47481.9|47364.4|47344.4|978
1620740400000|2021-05-11 13:40:00|47499.4|47479.4|47515|47495|47536.9|47516.9|47431.9|47411.9|739
1620740700000|2021-05-11 13:45:00|47514.4|47494.4|47596.9|47576.9|47621.9|47601.9|47514.4|47494.4|1022
1620741000000|2021-05-11 13:50:00|47603.7|47583.7|47666.9|47646.9|47689.4|47669.4|47594.4|47574.4|764
1620741300000|2021-05-11 13:55:00|47669.4|47649.4|47784.4|47764.4|47798.7|47778.7|47646.9|47626.9|802
1620741600000|2021-05-11 14:00:00|47788.1|47768.1|47761.9|47741.9|47798.1|47778.1|47661.9|47641.9|704
1620741900000|2021-05-11 14:05:00|47759.4|47739.4|47714.4|47694.4|47795.6|47775.6|47696.9|47676.9|578
1620742200000|2021-05-11 14:10:00|47711.9|47691.9|47736.9|47716.9|47766.9|47746.9|47699.4|47679.4|418
1620742500000|2021-05-11 14:15:00|47733.1|47713.1|47706.9|47686.9|47744.4|47724.4|47654.4|47634.4|839
1620742800000|2021-05-11 14:20:00|47709.4|47689.4|47689.4|47669.4|47779.4|47759.4|47684.4|47664.4|995
1620743100000|2021-05-11 14:25:00|47691.2|47671.2|47579.4|47559.4|47696.2|47676.2|47556.9|47536.9|703
1620743400000|2021-05-11 14:30:00|47577.5|47557.5|47574.4|47554.4|47589.4|47569.4|47505|47485|917
1620743700000|2021-05-11 14:35:00|47576.9|47556.9|47494.4|47474.4|47576.9|47556.9|47459.4|47439.4|517
1620744000000|2021-05-11 14:40:00|47491.9|47471.9|47511.9|47491.9|47564.4|47544.4|47467.5|47447.5|435
1620744300000|2021-05-11 14:45:00|47509.4|47489.4|47540.6|47520.6|47543.1|47523.1|47455.6|47435.6|424
1620744600000|2021-05-11 14:50:00|47542.5|47522.5|47609.4|47589.4|47638.7|47618.7|47535.6|47515.6|603
1620744900000|2021-05-11 14:55:00|47606.9|47586.9|47600|47580|47656.9|47636.9|47585.6|47565.6|334
1620745200000|2021-05-11 15:00:00|47599.4|47579.4|47548.1|47528.1|47631.9|47611.9|47546.2|47526.2|531
1620745500000|2021-05-11 15:05:00|47548.7|47528.7|47580.6|47560.6|47595.6|47575.6|47530.6|47510.6|435
1620745800000|2021-05-11 15:10:00|47578.1|47558.1|47605.6|47585.6|47606.2|47586.2|47528.1|47508.1|353
1620746100000|2021-05-11 15:15:00|47603.7|47583.7|47620.6|47600.6|47620.6|47600.6|47578.1|47558.1|339
1620746400000|2021-05-11 15:20:00|47618.7|47598.7|47598.1|47578.1|47650.6|47630.6|47590.6|47570.6|343
1620746700000|2021-05-11 15:25:00|47598.7|47578.7|47633.1|47613.1|47637.5|47617.5|47568.1|47548.1|580
1620747000000|2021-05-11 15:30:00|47631.2|47611.2|47583.1|47563.1|47648.1|47628.1|47580.6|47560.6|166
1620747300000|2021-05-11 15:35:00|47581.2|47561.2|47645.6|47625.6|47653.8|47633.8|47578.1|47558.1|184
1620747600000|2021-05-11 15:40:00|47647.5|47627.5|47550.6|47530.6|47655.6|47635.6|47548.1|47528.1|279
1620747900000|2021-05-11 15:45:00|47553.1|47533.1|47576.9|47556.9|47579.4|47559.4|47536.2|47516.2|353
1620748200000|2021-05-11 15:50:00|47579.4|47559.4|47596.9|47576.9|47603.7|47583.7|47550.6|47530.6|293
1620748500000|2021-05-11 15:55:00|47599.4|47579.4|47592.5|47572.5|47621.9|47601.9|47586.2|47566.2|231
1620748800000|2021-05-11 16:00:00|47590.6|47570.6|47562.5|47542.5|47611.9|47591.9|47562.5|47542.5|242
1620749100000|2021-05-11 16:05:00|47564.4|47544.4|47576.9|47556.9|47596.9|47576.9|47547.5|47527.5|154
1620749400000|2021-05-11 16:10:00|47574.4|47554.4|47594.4|47574.4|47594.4|47574.4|47566.9|47546.9|214
1620749700000|2021-05-11 16:15:00|47596.9|47576.9|47587.5|47567.5|47601.9|47581.9|47574.4|47554.4|171
1620750000000|2021-05-11 16:20:00|47586.9|47566.9|47615|47595|47618.7|47598.7|47584.4|47564.4|191
1620750300000|2021-05-11 16:25:00|47616.9|47596.9|47603.8|47583.8|47616.9|47596.9|47585.6|47565.6|247
1620750600000|2021-05-11 16:30:00|47601.9|47581.9|47566.9|47546.9|47603.1|47583.1|47561.9|47541.9|346
1620750900000|2021-05-11 16:35:00|47567.5|47547.5|47581.9|47561.9|47600|47580|47567.5|47547.5|281
1620751200000|2021-05-11 16:40:00|47579.4|47559.4|47546.9|47526.9|47586.3|47566.3|47539.4|47519.4|247
1620751500000|2021-05-11 16:45:00|47546.3|47526.3|47586.3|47566.3|47586.3|47566.3|47541.9|47521.9|186
1620751800000|2021-05-11 16:50:00|47586.9|47566.9|47564.4|47544.4|47595.6|47575.6|47552.5|47532.5|378
1620752100000|2021-05-11 16:55:00|47565|47545|47651.3|47631.3|47651.9|47631.9|47562.5|47542.5|1014
1620752400000|2021-05-11 17:00:00|47648.8|47628.8|47685.6|47665.6|47685.6|47665.6|47630.6|47610.6|500
1620752700000|2021-05-11 17:05:00|47683.1|47663.1|47715.6|47695.6|47715.6|47695.6|47680.6|47660.6|180
1620753000000|2021-05-11 17:10:00|47719.4|47699.4|47691.9|47671.9|47735.6|47715.6|47691.9|47671.9|149
1620753300000|2021-05-11 17:15:00|47700.6|47680.6|47745.6|47725.6|47755.6|47735.6|47695.6|47675.6|138
1620753600000|2021-05-11 17:20:00|47743.8|47723.8|47770.6|47750.6|47790.6|47770.6|47735.6|47715.6|205
1620753900000|2021-05-11 17:25:00|47773.1|47753.1|47825.6|47805.6|47830.6|47810.6|47765.6|47745.6|205
1620754200000|2021-05-11 17:30:00|47823.1|47803.1|47886.3|47866.3|47900.6|47880.6|47813.1|47793.1|347
1620754500000|2021-05-11 17:35:00|47884.4|47864.4|47905.6|47885.6|47915.6|47895.6|47883.8|47863.8|264
1620754800000|2021-05-11 17:40:00|47908.1|47888.1|47930.6|47910.6|47933.1|47913.1|47901.9|47881.9|157
1620755100000|2021-05-11 17:45:00|47939.4|47919.4|48035|48015|48042.5|48022.5|47939.4|47919.4|487
1620755400000|2021-05-11 17:50:00|48035.6|48015.6|47968.1|47948.1|48042.5|48022.5|47956.3|47936.3|196
1620755700000|2021-05-11 17:55:00|47965.6|47945.6|47988.1|47968.1|48003.1|47983.1|47960.6|47940.6|173
1620756000000|2021-05-11 18:00:00|47990.6|47970.6|47990.6|47970.6|48000.6|47980.6|47980.6|47960.6|137
1620756300000|2021-05-11 18:05:00|47992.5|47972.5|47968.1|47948.1|48033.1|48013.1|47968.1|47948.1|282
1620756600000|2021-05-11 18:10:00|47966.3|47946.3|47945.6|47925.6|47980.6|47960.6|47923.1|47903.1|179
1620756900000|2021-05-11 18:15:00|47943.1|47923.1|47940|47920|47950.6|47930.6|47930.6|47910.6|82
1620757200000|2021-05-11 18:20:00|47940.6|47920.6|47960.6|47940.6|47963.1|47943.1|47940.6|47920.6|64
1620757500000|2021-05-11 18:25:00|47962.5|47942.5|48008.1|47988.1|48010|47990|47955.6|47935.6|85
1620757800000|2021-05-11 18:30:00|48005.6|47985.6|47963.1|47943.1|48005.6|47985.6|47940.6|47920.6|88
1620758100000|2021-05-11 18:35:00|47965|47945|47943.1|47923.1|47975.6|47955.6|47930.6|47910.6|48
1620758400000|2021-05-11 18:40:00|47941.3|47921.3|47940.6|47920.6|47945.6|47925.6|47925.6|47905.6|110
1620758700000|2021-05-11 18:45:00|47938.1|47918.1|47918.1|47898.1|47947.5|47927.5|47893.1|47873.1|129
1620759000000|2021-05-11 18:50:00|47920|47900|47943.1|47923.1|47952.5|47932.5|47913.1|47893.1|53
1620759300000|2021-05-11 18:55:00|47941.3|47921.3|47923.8|47903.8|47948.1|47928.1|47915.6|47895.6|21
1620759600000|2021-05-11 19:00:00|47923.1|47903.1|47915.6|47895.6|47925.6|47905.6|47898.8|47878.8|58
1620759900000|2021-05-11 19:05:00|47917.5|47897.5|47905.6|47885.6|47930.6|47910.6|47898.8|47878.8|38
1620760200000|2021-05-11 19:10:00|47907.5|47887.5|47885.6|47865.6|47913.1|47893.1|47878.1|47858.1|31
1620760500000|2021-05-11 19:15:00|47888.1|47868.1|47923.1|47903.1|47928.1|47908.1|47885.6|47865.6|40
1620760800000|2021-05-11 19:20:00|47925|47905|47923.1|47903.1|47928.1|47908.1|47900.6|47880.6|32
1620761100000|2021-05-11 19:25:00|47920.6|47900.6|47945.7|47925.7|47975.7|47955.7|47920.6|47900.6|103
1620761400000|2021-05-11 19:30:00|47941.9|47921.9|47918.2|47898.2|47945.7|47925.7|47914.4|47894.4|86
1620761700000|2021-05-11 19:35:00|47917.5|47897.5|47893.2|47873.2|47923.2|47903.2|47843.2|47823.2|227
1620762000000|2021-05-11 19:40:00|47892.5|47872.5|47908.2|47888.2|47918.8|47898.8|47890.7|47870.7|36
1620762300000|2021-05-11 19:45:00|47907.5|47887.5|47964.4|47944.4|47964.4|47944.4|47902.5|47882.5|62
1620762600000|2021-05-11 19:50:00|47965|47945|47945.7|47925.7|47970.7|47950.7|47940.7|47920.7|50
1620762900000|2021-05-11 19:55:00|47948.2|47928.2|47968.8|47948.8|47976.3|47956.3|47933.2|47913.2|96
1620763200000|2021-05-11 20:00:00|47970.7|47950.7|47965.7|47945.7|47980.7|47960.7|47957.5|47937.5|78
1620763500000|2021-05-11 20:05:00|47968.2|47948.2|47970.7|47950.7|47975.7|47955.7|47965.7|47945.7|40
1620763800000|2021-05-11 20:10:00|47975.7|47955.7|47970.7|47950.7|47975.7|47955.7|47970|47950|58
1620764100000|2021-05-11 20:15:00|47977.5|47957.5|47975.7|47955.7|47977.5|47957.5|47975.7|47955.7|21
1620764400000|2021-05-11 20:20:00|47978.2|47958.2|47980.7|47960.7|47980.7|47960.7|47975.7|47955.7|22
1620764700000|2021-05-11 20:25:00|47982.5|47962.5|47985|47965|47985|47965|47978.2|47958.2|48
1620765000000|2021-05-11 20:30:00|47983.2|47963.2|47983.8|47963.8|47988.2|47968.2|47973.2|47953.2|68
1620765300000|2021-05-11 20:35:00|47983.2|47963.2|47980.7|47960.7|47985|47965|47980.7|47960.7|20
1620765600000|2021-05-11 20:40:00|47976.3|47956.3|47985.7|47965.7|47988.2|47968.2|47971.3|47951.3|41
1620765900000|2021-05-11 20:45:00|47990.7|47970.7|47995|47975|48005.7|47985.7|47990.7|47970.7|87
1620766200000|2021-05-11 20:50:00|47995.7|47975.7|47980.7|47960.7|47997.5|47977.5|47980.7|47960.7|43
1620766500000|2021-05-11 20:55:00|47975.7|47955.7|47990.7|47970.7|48007.5|47987.5|47965.7|47945.7|157
1620770400000|2021-05-11 22:00:00|47996.3|47976.3|47943.2|47923.2|48015.7|47995.7|47935.7|47915.7|116
1620770700000|2021-05-11 22:05:00|47948.2|47928.2|47955.7|47935.7|47955.7|47935.7|47945.7|47925.7|28
1620771000000|2021-05-11 22:10:00|47953.2|47933.2|47938.2|47918.2|47955.7|47935.7|47938.2|47918.2|17
1620771300000|2021-05-11 22:15:00|47940|47920|47940.7|47920.7|47940.7|47920.7|47935.7|47915.7|16
1620771600000|2021-05-11 22:20:00|47942.5|47922.5|47940.7|47920.7|47945.7|47925.7|47934.4|47914.4|37
1620771900000|2021-05-11 22:25:00|47938.2|47918.2|47943.2|47923.2|47943.2|47923.2|47934.4|47914.4|107
1620772200000|2021-05-11 22:30:00|47941.3|47921.3|47935.7|47915.7|47941.3|47921.3|47930.7|47910.7|45
1620772500000|2021-05-11 22:35:00|47960.7|47940.7|47960.7|47940.7|47977.5|47957.5|47958.2|47938.2|46
1620772800000|2021-05-11 22:40:00|47961.3|47941.3|47960.7|47940.7|47963.2|47943.2|47958.2|47938.2|20
1620773100000|2021-05-11 22:45:00|47960|47940|47955.7|47935.7|47960|47940|47951.3|47931.3|26
1620773400000|2021-05-11 22:50:00|47950.7|47930.7|47935.7|47915.7|47950.7|47930.7|47935.7|47915.7|24
1620773700000|2021-05-11 22:55:00|47930.7|47910.7|47930.7|47910.7|47930.7|47910.7|47930.7|47910.7|23
1620774000000|2021-05-11 23:00:00|47932.5|47912.5|47895.7|47875.7|47933.2|47913.2|47893.8|47873.8|153
1620774300000|2021-05-11 23:05:00|47897.5|47877.5|47882|47862|47900.7|47880.7|47880.7|47860.7|53
1620774600000|2021-05-11 23:10:00|47883.8|47863.8|47897|47877|47901.3|47881.3|47883.8|47863.8|29
1620774900000|2021-05-11 23:15:00|47895.1|47875.1|47911.3|47891.3|47911.3|47891.3|47892.6|47872.6|31
1620775200000|2021-05-11 23:20:00|47924.5|47904.5|47964.5|47944.5|47977|47957|47924.5|47904.5|78
1620775500000|2021-05-11 23:25:00|47967|47947|47959.5|47939.5|47967|47947|47949.5|47929.5|26
1620775800000|2021-05-11 23:30:00|47957.6|47937.6|47939.5|47919.5|47957.6|47937.6|47937|47917|20
1620776100000|2021-05-11 23:35:00|47937.6|47917.6|47930.1|47910.1|47939.5|47919.5|47912|47892|35
1620776400000|2021-05-11 23:40:00|47929.5|47909.5|47949.5|47929.5|47957|47937|47929.5|47909.5|26
1620776700000|2021-05-11 23:45:00|47951.3|47931.3|47977|47957|47978.8|47958.8|47947|47927|67
1620777000000|2021-05-11 23:50:00|47974.5|47954.5|47979.5|47959.5|47981.3|47961.3|47959.5|47939.5|43
1620777300000|2021-05-11 23:55:00|47982|47962|47979.5|47959.5|47989.5|47969.5|47972|47952|53
1620777600000|2021-05-12 00:00:00|47982|47962|48050.1|48030.1|48053.8|48033.8|47979.5|47959.5|243
1620777900000|2021-05-12 00:05:00|48051.9|48031.9|48125.7|48105.7|48145.7|48125.7|48035.7|48015.7|252
1620778200000|2021-05-12 00:10:00|48129.4|48109.4|48198.8|48178.8|48208.2|48188.2|48116.3|48096.3|230
1620778500000|2021-05-12 00:15:00|48195.7|48175.7|48168.8|48148.8|48195.7|48175.7|48143.2|48123.2|162
1620778800000|2021-05-12 00:20:00|48166.3|48146.3|48165.7|48145.7|48182|48162|48163.8|48143.8|74
1620779100000|2021-05-12 00:25:00|48166.3|48146.3|48125.7|48105.7|48168.8|48148.8|48116.3|48096.3|119
1620779400000|2021-05-12 00:30:00|48123.2|48103.2|48130.7|48110.7|48138.8|48118.8|48088.8|48068.8|123
1620779700000|2021-05-12 00:35:00|48128.8|48108.8|48083.2|48063.2|48133.2|48113.2|48079.5|48059.5|102
1620780000000|2021-05-12 00:40:00|48083.8|48063.8|47986.3|47966.3|48084.5|48064.5|47981.3|47961.3|238
1620780300000|2021-05-12 00:45:00|47987|47967|47964.5|47944.5|48017|47997|47943.8|47923.8|234
1620780600000|2021-05-12 00:50:00|47962|47942|47858.8|47838.8|47962|47942|47858.2|47838.2|206
1620780900000|2021-05-12 00:55:00|47861.3|47841.3|47859.5|47839.5|47876.3|47856.3|47810.7|47790.7|303
1620781200000|2021-05-12 01:00:00|47866.3|47846.3|47753.8|47733.8|47998.2|47978.2|47738.8|47718.8|1192
1620781500000|2021-05-12 01:05:00|47753.2|47733.2|47858.8|47838.8|47858.8|47838.8|47753.2|47733.2|474
1620781800000|2021-05-12 01:10:00|47859.5|47839.5|47844.5|47824.5|47922|47902|47837|47817|426
1620782100000|2021-05-12 01:15:00|47847|47827|47853.2|47833.2|47859.5|47839.5|47787|47767|222
1620782400000|2021-05-12 01:20:00|47854.5|47834.5|47813.8|47793.8|47863.8|47843.8|47776.3|47756.3|220
1620782700000|2021-05-12 01:25:00|47815.7|47795.7|47809.5|47789.5|47832.6|47812.6|47797|47777|95
1620783000000|2021-05-12 01:30:00|47812|47792|47810.1|47790.1|47919.5|47899.5|47805.8|47785.8|293
1620783300000|2021-05-12 01:35:00|47807.6|47787.6|47817|47797|47833.8|47813.8|47767.6|47747.6|206
1620783600000|2021-05-12 01:40:00|47819.5|47799.5|47814.5|47794.5|47837.6|47817.6|47792.6|47772.6|198
1620783900000|2021-05-12 01:45:00|47812.6|47792.6|47792|47772|47814.5|47794.5|47779.5|47759.5|122
1620784200000|2021-05-12 01:50:00|47796.3|47776.3|47782|47762|47811.3|47791.3|47742|47722|267
1620784500000|2021-05-12 01:55:00|47780.1|47760.1|47772|47752|47807|47787|47772|47752|182
1620784800000|2021-05-12 02:00:00|47775.1|47755.1|47812.6|47792.6|47824.5|47804.5|47748.3|47728.3|177
1620785100000|2021-05-12 02:05:00|47814.5|47794.5|47822|47802|47852|47832|47800.1|47780.1|196
1620785400000|2021-05-12 02:10:00|47820.1|47800.1|47869.5|47849.5|47891.3|47871.3|47817|47797|247
1620785700000|2021-05-12 02:15:00|47867|47847|47882|47862|47899.5|47879.5|47842|47822|107
1620786000000|2021-05-12 02:20:00|47883.8|47863.8|47864.5|47844.5|47889.5|47869.5|47855.1|47835.1|80
1620786300000|2021-05-12 02:25:00|47868.2|47848.2|47869.5|47849.5|47874.5|47854.5|47847|47827|66
1620786600000|2021-05-12 02:30:00|47870.1|47850.1|47825.1|47805.1|47902|47882|47805.1|47785.1|228
1620786900000|2021-05-12 02:35:00|47827|47807|47822|47802|47837|47817|47808.9|47788.9|108
1620787200000|2021-05-12 02:40:00|47821.4|47801.4|47822|47802|47822|47802|47779.5|47759.5|150
1620787500000|2021-05-12 02:45:00|47824.5|47804.5|47819.5|47799.5|47839.5|47819.5|47807|47787|88
1620787800000|2021-05-12 02:50:00|47822|47802|47909.5|47889.5|47929.5|47909.5|47817.6|47797.6|197
1620788100000|2021-05-12 02:55:00|47912|47892|47892|47872|47919.5|47899.5|47862|47842|171
1620788400000|2021-05-12 03:00:00|47889.5|47869.5|47864.5|47844.5|47889.5|47869.5|47839.5|47819.5|107
1620788700000|2021-05-12 03:05:00|47862|47842|47850.1|47830.1|47867|47847|47834.5|47814.5|78
1620789000000|2021-05-12 03:10:00|47852|47832|47900.1|47880.1|47902|47882|47842|47822|185
1620789300000|2021-05-12 03:15:00|47900.7|47880.7|47981.4|47961.4|47983.9|47963.9|47899.5|47879.5|214
1620789600000|2021-05-12 03:20:00|47983.9|47963.9|48028.9|48008.9|48116.4|48096.4|47983.9|47963.9|528
1620789900000|2021-05-12 03:25:00|48022.6|48002.6|47944.5|47924.5|48037|48017|47923.9|47903.9|271
1620790200000|2021-05-12 03:30:00|47942|47922|47947|47927|47955.1|47935.1|47935.8|47915.8|63
1620790500000|2021-05-12 03:35:00|47945.1|47925.1|47903.9|47883.9|47952|47932|47897|47877|136
1620790800000|2021-05-12 03:40:00|47902|47882|47948.9|47928.9|47955.1|47935.1|47902|47882|82
1620791100000|2021-05-12 03:45:00|47950.1|47930.1|47899.5|47879.5|47952.6|47932.6|47897|47877|89
1620791400000|2021-05-12 03:50:00|47900.1|47880.1|47894.5|47874.5|47902|47882|47864.5|47844.5|82
1620791700000|2021-05-12 03:55:00|47893.9|47873.9|47860.2|47840.2|47894.5|47874.5|47819.5|47799.5|86
1620792000000|2021-05-12 04:00:00|47857.7|47837.7|47854.5|47834.5|47872.7|47852.7|47850.2|47830.2|47
1620792300000|2021-05-12 04:05:00|47852.7|47832.7|47842|47822|47855.8|47835.8|47825.2|47805.2|46
1620792600000|2021-05-12 04:10:00|47844.5|47824.5|47855.2|47835.2|47864.5|47844.5|47837.7|47817.7|64
1620792900000|2021-05-12 04:15:00|47852|47832|47850.2|47830.2|47854.5|47834.5|47837|47817|40
1620793200000|2021-05-12 04:20:00|47852|47832|47837|47817|47854.5|47834.5|47817|47797|76
1620793500000|2021-05-12 04:25:00|47835.2|47815.2|47847|47827|47854.5|47834.5|47830.2|47810.2|30
1620793800000|2021-05-12 04:30:00|47849.5|47829.5|47884.5|47864.5|47884.5|47864.5|47844.5|47824.5|87
1620794100000|2021-05-12 04:35:00|47882|47862|47892|47872|47892|47872|47864.5|47844.5|59
1620794400000|2021-05-12 04:40:00|47892.7|47872.7|47899.5|47879.5|47902|47882|47890.2|47870.2|46
1620794700000|2021-05-12 04:45:00|47895.2|47875.2|47890.2|47870.2|47897|47877|47887.7|47867.7|24
1620795000000|2021-05-12 04:50:00|47893.9|47873.9|47894.5|47874.5|47907|47887|47889.5|47869.5|21
1620795300000|2021-05-12 04:55:00|47896.4|47876.4|47902|47882|47914.5|47894.5|47894.5|47874.5|53
1620795600000|2021-05-12 05:00:00|47900.2|47880.2|47979.5|47959.5|47982|47962|47900.2|47880.2|113
1620795900000|2021-05-12 05:05:00|47980.2|47960.2|48022|48002|48023.2|48003.2|47965.2|47945.2|136
1620796200000|2021-05-12 05:10:00|48021.4|48001.4|48056.4|48036.4|48089.5|48069.5|48021.4|48001.4|229
1620796500000|2021-05-12 05:15:00|48053.9|48033.9|48058.9|48038.9|48116.4|48096.4|48036.4|48016.4|177
1620796800000|2021-05-12 05:20:00|48061.4|48041.4|48045.8|48025.8|48112|48092|48039.5|48019.5|182
1620797100000|2021-05-12 05:25:00|48045.2|48025.2|48045.2|48025.2|48057|48037|48037|48017|101
1620797400000|2021-05-12 05:30:00|48038.3|48018.3|48083.9|48063.9|48155.1|48135.1|48038.3|48018.3|399
1620797700000|2021-05-12 05:35:00|48085.7|48065.7|48136.4|48116.4|48148.2|48128.2|48062.7|48042.7|349
1620798000000|2021-05-12 05:40:00|48138.9|48118.9|48158.9|48138.9|48254.4|48234.4|48136.4|48116.4|556
1620798300000|2021-05-12 05:45:00|48155.2|48135.2|48099.5|48079.5|48193.9|48173.9|48069.5|48049.5|404
1620798600000|2021-05-12 05:50:00|48104.5|48084.5|48008.9|47988.9|48127|48107|48002|47982|329
1620798900000|2021-05-12 05:55:00|48004.5|47984.5|48044.5|48024.5|48049.5|48029.5|47987.7|47967.7|220
1620799200000|2021-05-12 06:00:00|48042.7|48022.7|48071.4|48051.4|48076.9|48056.9|47954.5|47934.5|423
1620799500000|2021-05-12 06:05:00|48069.5|48049.5|48114.5|48094.5|48137|48117|48059.5|48039.5|388
1620799800000|2021-05-12 06:10:00|48112.7|48092.7|48091.4|48071.4|48129.5|48109.5|48074.5|48054.5|159
1620800100000|2021-05-12 06:15:00|48093.9|48073.9|48102|48082|48114.5|48094.5|48044.5|48024.5|228
1620800400000|2021-05-12 06:20:00|48099.5|48079.5|48114.5|48094.5|48159.5|48139.5|48089.5|48069.5|193
1620800700000|2021-05-12 06:25:00|48112.7|48092.7|48077|48057|48130.2|48110.2|48073.9|48053.9|174
1620801000000|2021-05-12 06:30:00|48079.5|48059.5|48109.5|48089.5|48122|48102|48075.2|48055.2|137
1620801300000|2021-05-12 06:35:00|48111.4|48091.4|48159.5|48139.5|48187|48167|48111.4|48091.4|341
1620801600000|2021-05-12 06:40:00|48157|48137|48139.5|48119.5|48162|48142|48102|48082|171
1620801900000|2021-05-12 06:45:00|48142.7|48122.7|48059.5|48039.5|48142.7|48122.7|48054.5|48034.5|224
1620802200000|2021-05-12 06:50:00|48057|48037|48134.5|48114.5|48142|48122|48057|48037|230
1620802500000|2021-05-12 06:55:00|48137|48117|48224.5|48204.5|48244.5|48224.5|48137|48117|452
1620802800000|2021-05-12 07:00:00|48220.8|48200.8|48079.5|48059.5|48220.8|48200.8|48077.7|48057.7|275
1620803100000|2021-05-12 07:05:00|48081.4|48061.4|48137|48117|48142.7|48122.7|48079.5|48059.5|180
1620803400000|2021-05-12 07:10:00|48134.5|48114.5|48067|48047|48134.5|48114.5|48064.5|48044.5|221
1620803700000|2021-05-12 07:15:00|48065.2|48045.2|48082|48062|48108.2|48088.2|48059.5|48039.5|121
1620804000000|2021-05-12 07:20:00|48082.7|48062.7|48009.5|47989.5|48089.5|48069.5|48007|47987|158
1620804300000|2021-05-12 07:25:00|48007|47987|48075.2|48055.2|48075.2|48055.2|47997|47977|156
1620804600000|2021-05-12 07:30:00|48077|48057|48112|48092|48122.7|48102.7|48073.9|48053.9|160
1620804900000|2021-05-12 07:35:00|48114.5|48094.5|48072|48052|48127|48107|48070.2|48050.2|106
1620805200000|2021-05-12 07:40:00|48074.5|48054.5|48082.1|48062.1|48099.5|48079.5|48074.5|48054.5|58
1620805500000|2021-05-12 07:45:00|48080.2|48060.2|48099.6|48079.6|48107.1|48087.1|48055.2|48035.2|96
1620805800000|2021-05-12 07:50:00|48102.1|48082.1|48078.3|48058.3|48110.2|48090.2|48077.1|48057.1|249
1620806100000|2021-05-12 07:55:00|48075.8|48055.8|48115.8|48095.8|48157.7|48137.7|48075.8|48055.8|135
1620806400000|2021-05-12 08:00:00|48118.3|48098.3|48033.9|48013.9|48133.9|48113.9|48033.9|48013.9|233
1620806700000|2021-05-12 08:05:00|48030.8|48010.8|48020.8|48000.8|48060.8|48040.8|48005.8|47985.8|256
1620807000000|2021-05-12 08:10:00|48024.5|48004.5|47998.9|47978.9|48045.8|48025.8|47993.3|47973.3|288
1620807300000|2021-05-12 08:15:00|48000.8|47980.8|48013.3|47993.3|48037.6|48017.6|47993.3|47973.3|91
1620807600000|2021-05-12 08:20:00|48008.9|47988.9|48013.3|47993.3|48019.5|47999.5|47982.1|47962.1|64
1620807900000|2021-05-12 08:25:00|48011.4|47991.4|47983.3|47963.3|48015.8|47995.8|47968.9|47948.9|77
1620808200000|2021-05-12 08:30:00|47985.8|47965.8|47928.3|47908.3|48023.3|48003.3|47848.3|47828.3|389
1620808500000|2021-05-12 08:35:00|47930.8|47910.8|47833.3|47813.3|47953.3|47933.3|47768.3|47748.3|337
1620808800000|2021-05-12 08:40:00|47830.8|47810.8|47868.3|47848.3|47875.8|47855.8|47800.8|47780.8|156
1620809100000|2021-05-12 08:45:00|47870.8|47850.8|47922.6|47902.6|47925.8|47905.8|47868.3|47848.3|101
1620809400000|2021-05-12 08:50:00|47920.8|47900.8|47930.8|47910.8|47942.6|47922.6|47888.3|47868.3|82
1620809700000|2021-05-12 08:55:00|47928.9|47908.9|47983.3|47963.3|47983.3|47963.3|47928.3|47908.3|90
1620810000000|2021-05-12 09:00:00|47985.8|47965.8|47995.8|47975.8|48035.8|48015.8|47963.3|47943.3|147
1620810300000|2021-05-12 09:05:00|47993.9|47973.9|48000.8|47980.8|48030.8|48010.8|47970.1|47950.1|103
1620810600000|2021-05-12 09:10:00|48013.3|47993.3|48010.8|47990.8|48028.3|48008.3|47993.3|47973.3|55
1620810900000|2021-05-12 09:15:00|48008.9|47988.9|47913.9|47893.9|48010.8|47990.8|47913.9|47893.9|108
1620811200000|2021-05-12 09:20:00|47918.3|47898.3|47963.3|47943.3|47968.3|47948.3|47913.3|47893.3|94
1620811500000|2021-05-12 09:25:00|47960.8|47940.8|47928.3|47908.3|47970.1|47950.1|47928.3|47908.3|44
1620811800000|2021-05-12 09:30:00|47930.1|47910.1|47880.8|47860.8|47965.8|47945.8|47880.8|47860.8|152
1620812100000|2021-05-12 09:35:00|47882.6|47862.6|47835.8|47815.8|47888.3|47868.3|47830.8|47810.8|178
1620812400000|2021-05-12 09:40:00|47837.6|47817.6|47917.6|47897.6|47917.6|47897.6|47835.8|47815.8|124
1620812700000|2021-05-12 09:45:00|47922.6|47902.6|47888.9|47868.9|47922.6|47902.6|47880.8|47860.8|71
1620813000000|2021-05-12 09:50:00|47886.4|47866.4|47858.3|47838.3|47886.4|47866.4|47847.6|47827.6|105
1620813300000|2021-05-12 09:55:00|47853.3|47833.3|47865.8|47845.8|47873.3|47853.3|47843.3|47823.3|61
1620813600000|2021-05-12 10:00:00|47863.3|47843.3|47855.1|47835.1|47890.8|47870.8|47845.1|47825.1|155
1620813900000|2021-05-12 10:05:00|47855.8|47835.8|47923.3|47903.3|47928.3|47908.3|47855.8|47835.8|71
1620814200000|2021-05-12 10:10:00|47920.8|47900.8|47920.8|47900.8|47928.3|47908.3|47883.9|47863.9|66
1620814500000|2021-05-12 10:15:00|47915.8|47895.8|47923.3|47903.3|47928.3|47908.3|47888.3|47868.3|49
1620814800000|2021-05-12 10:20:00|47924.5|47904.5|47875.8|47855.8|47926.4|47906.4|47867.1|47847.1|61
1620815100000|2021-05-12 10:25:00|47877.6|47857.6|47845.8|47825.8|47885.8|47865.8|47845.8|47825.8|66
1620815400000|2021-05-12 10:30:00|47843.3|47823.3|47868.3|47848.3|47875.8|47855.8|47820.8|47800.8|131
1620815700000|2021-05-12 10:35:00|47870.8|47850.8|47868.3|47848.3|47875.8|47855.8|47848.3|47828.3|67
1620816000000|2021-05-12 10:40:00|47870.1|47850.1|47835.8|47815.8|47873.3|47853.3|47835.8|47815.8|45
1620816300000|2021-05-12 10:45:00|47832.6|47812.6|47820.8|47800.8|47835.1|47815.1|47788.3|47768.3|162
1620816600000|2021-05-12 10:50:00|47820.1|47800.1|47830.8|47810.8|47830.8|47810.8|47780.8|47760.8|111
1620816900000|2021-05-12 10:55:00|47832.6|47812.6|47815.8|47795.8|47840.1|47820.1|47788.3|47768.3|83
1620817200000|2021-05-12 11:00:00|47820.8|47800.8|47833.3|47813.3|47843.9|47823.9|47807.6|47787.6|88
1620817500000|2021-05-12 11:05:00|47835.8|47815.8|47845.1|47825.1|47850.1|47830.1|47828.3|47808.3|91
1620817800000|2021-05-12 11:10:00|47845.8|47825.8|47890.8|47870.8|47900.8|47880.8|47840.8|47820.8|186
1620818100000|2021-05-12 11:15:00|47888.3|47868.3|47900.8|47880.8|47913.9|47893.9|47885.8|47865.8|155
1620818400000|2021-05-12 11:20:00|47901.4|47881.4|47903.3|47883.3|47913.9|47893.9|47889.5|47869.5|110
1620818700000|2021-05-12 11:25:00|47905.8|47885.8|47925.8|47905.8|47930.8|47910.8|47896.4|47876.4|114
1620819000000|2021-05-12 11:30:00|47930.8|47910.8|47968.3|47948.3|47978.3|47958.3|47927.1|47907.1|342
1620819300000|2021-05-12 11:35:00|47966.4|47946.4|47941.4|47921.4|47998.3|47978.3|47941.4|47921.4|224
1620819600000|2021-05-12 11:40:00|47943.3|47923.3|47920.8|47900.8|47955.8|47935.8|47915.8|47895.8|195
1620819900000|2021-05-12 11:45:00|47918.9|47898.9|47923.9|47903.9|47931.4|47911.4|47915.8|47895.8|207
1620820200000|2021-05-12 11:50:00|47923.3|47903.3|47885.8|47865.8|47923.3|47903.3|47885.8|47865.8|299
1620820500000|2021-05-12 11:55:00|47887.6|47867.6|47883.3|47863.3|47892.6|47872.6|47865.8|47845.8|138
1620820800000|2021-05-12 12:00:00|47885.8|47865.8|47790.8|47770.8|47910.8|47890.8|47778.3|47758.3|371
1620821100000|2021-05-12 12:05:00|47793.3|47773.3|47639.6|47619.6|47805.8|47785.8|47572.1|47552.1|1034
1620821400000|2021-05-12 12:10:00|47642.1|47622.1|47472.1|47452.1|47642.1|47622.1|47464.6|47444.6|884
1620821700000|2021-05-12 12:15:00|47470.3|47450.3|47429.6|47409.6|47519.6|47499.6|47397.1|47377.1|787
1620822000000|2021-05-12 12:20:00|47432.1|47412.1|47487.8|47467.8|47509.6|47489.6|47422.1|47402.1|425
1620822300000|2021-05-12 12:25:00|47487.1|47467.1|47529.6|47509.6|47544.6|47524.6|47484.6|47464.6|257
1620822600000|2021-05-12 12:30:00|47528.9|47508.9|47449.6|47429.6|47528.9|47508.9|47248.9|47228.9|1500
1620822900000|2021-05-12 12:35:00|47447.1|47427.1|47584|47564|47602.8|47582.8|47439.6|47419.6|1007
1620823200000|2021-05-12 12:40:00|47579.6|47559.6|47619|47599|47652.1|47632.1|47552.1|47532.1|887
1620823500000|2021-05-12 12:45:00|47619.6|47599.6|47594.6|47574.6|47659.6|47639.6|47577.1|47557.1|377
1620823800000|2021-05-12 12:50:00|47592.1|47572.1|47741.5|47721.5|47741.5|47721.5|47582.1|47562.1|469
1620824100000|2021-05-12 12:55:00|47744|47724|47658.3|47638.3|47754.6|47734.6|47558.3|47538.3|776
1620824400000|2021-05-12 13:00:00|47660.8|47640.8|47407.1|47387.1|47668.3|47648.3|47217.1|47197.1|1798
1620824700000|2021-05-12 13:05:00|47404.6|47384.6|47428.3|47408.3|47541.5|47521.5|47404.6|47384.6|718
1620825000000|2021-05-12 13:10:00|47426.5|47406.5|47383.3|47363.3|47473.3|47453.3|47315.8|47295.8|664
1620825300000|2021-05-12 13:15:00|47385.1|47365.1|47244.6|47224.6|47420.8|47400.8|47212.8|47192.8|1084
1620825600000|2021-05-12 13:20:00|47247.1|47227.1|47353.3|47333.3|47358.3|47338.3|47247.1|47227.1|674
1620825900000|2021-05-12 13:25:00|47350.8|47330.8|47320.8|47300.8|47353.3|47333.3|47251.5|47231.5|881
1620826200000|2021-05-12 13:30:00|47317.1|47297.1|47477.1|47457.1|47505.8|47485.8|47310.8|47290.8|1025
1620826500000|2021-05-12 13:35:00|47479|47459|47505.8|47485.8|47553.3|47533.3|47443.3|47423.3|853
1620826800000|2021-05-12 13:40:00|47506.5|47486.5|47523.3|47503.3|47555.1|47535.1|47476.5|47456.5|603
1620827100000|2021-05-12 13:45:00|47525.8|47505.8|47598.3|47578.3|47667.6|47647.6|47518.3|47498.3|1044
1620827400000|2021-05-12 13:50:00|47597.6|47577.6|47605.8|47585.8|47665.8|47645.8|47570.8|47550.8|562
1620827700000|2021-05-12 13:55:00|47607.6|47587.6|47768.3|47748.3|47797.6|47777.6|47605.8|47585.8|998
1620828000000|2021-05-12 14:00:00|47770.1|47750.1|47765.8|47745.8|47810.8|47790.8|47683.3|47663.3|790
1620828300000|2021-05-12 14:05:00|47764|47744|47785.8|47765.8|47890.8|47870.8|47763.3|47743.3|1103
1620828600000|2021-05-12 14:10:00|47783.3|47763.3|47653.3|47633.3|47805.8|47785.8|47653.3|47633.3|738
1620828900000|2021-05-12 14:15:00|47655.8|47635.8|47708.3|47688.3|47715.8|47695.8|47619|47599|502
1620829200000|2021-05-12 14:20:00|47703.3|47683.3|47703.3|47683.3|47758.3|47738.3|47688.3|47668.3|337
1620829500000|2021-05-12 14:25:00|47700.1|47680.1|47650.8|47630.8|47708.3|47688.3|47641.5|47621.5|340
1620829800000|2021-05-12 14:30:00|47649|47629|47573.3|47553.3|47668.3|47648.3|47558.3|47538.3|1128
1620830100000|2021-05-12 14:35:00|47575.8|47555.8|47603.3|47583.3|47652|47632|47565.8|47545.8|417
1620830400000|2021-05-12 14:40:00|47601.5|47581.5|47553.3|47533.3|47601.5|47581.5|47544|47524|352
1620830700000|2021-05-12 14:45:00|47555.8|47535.8|47528.3|47508.3|47617.6|47597.6|47506.5|47486.5|368
1620831000000|2021-05-12 14:50:00|47527.6|47507.6|47482|47462|47552|47532|47477|47457|562
1620831300000|2021-05-12 14:55:00|47483.8|47463.8|47574.5|47554.5|47574.5|47554.5|47457|47437|452
1620831600000|2021-05-12 15:00:00|47576.3|47556.3|47627.7|47607.7|47657|47637|47552|47532|495
1620831900000|2021-05-12 15:05:00|47623.3|47603.3|47616.3|47596.3|47640.2|47620.2|47560.8|47540.8|294
1620832200000|2021-05-12 15:10:00|47617|47597|47612.7|47592.7|47642|47622|47585.2|47565.2|256
1620832500000|2021-05-12 15:15:00|47608.8|47588.8|47594.5|47574.5|47614.5|47594.5|47539.5|47519.5|505
1620832800000|2021-05-12 15:20:00|47596.3|47576.3|47537.7|47517.7|47607|47587|47537.7|47517.7|224
1620833100000|2021-05-12 15:25:00|47537|47517|47475.8|47455.8|47538.8|47518.8|47449|47429|673
1620833400000|2021-05-12 15:30:00|47470.8|47450.8|47472|47452|47502.7|47482.7|47439.5|47419.5|470
1620833700000|2021-05-12 15:35:00|47469.5|47449.5|47485.8|47465.8|47492|47472|47435.8|47415.8|229
1620834000000|2021-05-12 15:40:00|47481.5|47461.5|47490.8|47470.8|47490.8|47470.8|47443.3|47423.3|207
1620834300000|2021-05-12 15:45:00|47493.3|47473.3|47469.5|47449.5|47517|47497|47458.3|47438.3|316
1620834600000|2021-05-12 15:50:00|47470.2|47450.2|47492|47472|47497|47477|47465.2|47445.2|253
1620834900000|2021-05-12 15:55:00|47489.5|47469.5|47493.3|47473.3|47507.7|47487.7|47471.5|47451.5|236
1620835200000|2021-05-12 16:00:00|47491.5|47471.5|47618.3|47598.3|47643.3|47623.3|47480.8|47460.8|417
1620835500000|2021-05-12 16:05:00|47620.2|47600.2|47599|47579|47635.8|47615.8|47599|47579|294
1620835800000|2021-05-12 16:10:00|47600.8|47580.8|47585.2|47565.2|47620.8|47600.8|47570.8|47550.8|229
1620836100000|2021-05-12 16:15:00|47582.7|47562.7|47600.8|47580.8|47609|47589|47572.1|47552.1|166
1620836400000|2021-05-12 16:20:00|47596.5|47576.5|47633.3|47613.3|47640.8|47620.8|47580.8|47560.8|192
1620836700000|2021-05-12 16:25:00|47630.8|47610.8|47640.8|47620.8|47660.8|47640.8|47625.8|47605.8|266
1620837000000|2021-05-12 16:30:00|47638.3|47618.3|47662.7|47642.7|47678.3|47658.3|47623.3|47603.3|285
1620837300000|2021-05-12 16:35:00|47660.8|47640.8|47540.8|47520.8|47660.8|47640.8|47533.3|47513.3|291
1620837600000|2021-05-12 16:40:00|47535.8|47515.8|47485.8|47465.8|47538.3|47518.3|47484|47464|447
1620837900000|2021-05-12 16:45:00|47484|47464|47428.3|47408.3|47495.2|47475.2|47425.8|47405.8|580
1620838200000|2021-05-12 16:50:00|47425.8|47405.8|47413.3|47393.3|47455.8|47435.8|47399|47379|462
1620838500000|2021-05-12 16:55:00|47410.8|47390.8|47374|47354|47411.5|47391.5|47327.2|47307.2|1348
1620838800000|2021-05-12 17:00:00|47375.8|47355.8|47501.5|47481.5|47501.5|47481.5|47367.2|47347.2|554
1620839100000|2021-05-12 17:05:00|47505.8|47485.8|47465.8|47445.8|47528.3|47508.3|47454|47434|257
1620839400000|2021-05-12 17:10:00|47463.3|47443.3|47477.7|47457.7|47478.3|47458.3|47427.8|47407.8|165
1620839700000|2021-05-12 17:15:00|47475.8|47455.8|47450.8|47430.8|47500.8|47480.8|47445.8|47425.8|115
1620840000000|2021-05-12 17:20:00|47450.2|47430.2|47445.8|47425.8|47455.8|47435.8|47425.8|47405.8|83
1620840300000|2021-05-12 17:25:00|47448.3|47428.3|47398.3|47378.3|47463.3|47443.3|47394|47374|118
1620840600000|2021-05-12 17:30:00|47400.8|47380.8|47363.3|47343.3|47405.2|47385.2|47358.3|47338.3|186
1620840900000|2021-05-12 17:35:00|47367|47347|47415.8|47395.8|47420.8|47400.8|47361.5|47341.5|125
1620841200000|2021-05-12 17:40:00|47414|47394|47368.3|47348.3|47415.8|47395.8|47360.8|47340.8|113
1620841500000|2021-05-12 17:45:00|47370.2|47350.2|47343.3|47323.3|47370.8|47350.8|47338.3|47318.3|129
1620841800000|2021-05-12 17:50:00|47345.8|47325.8|47363.3|47343.3|47378.3|47358.3|47343.3|47323.3|125
1620842100000|2021-05-12 17:55:00|47362.7|47342.7|47340.8|47320.8|47383.3|47363.3|47336.5|47316.5|76
1620842400000|2021-05-12 18:00:00|47341.5|47321.5|47360.8|47340.8|47385.8|47365.8|47333.3|47313.3|101
1620842700000|2021-05-12 18:05:00|47362.7|47342.7|47385.8|47365.8|47395.8|47375.8|47355.8|47335.8|77
1620843000000|2021-05-12 18:10:00|47385.2|47365.2|47383.3|47363.3|47393.3|47373.3|47337.2|47317.2|67
1620843300000|2021-05-12 18:15:00|47381.5|47361.5|47378.3|47358.3|47383.3|47363.3|47360.8|47340.8|31
1620843600000|2021-05-12 18:20:00|47380.2|47360.2|47375.8|47355.8|47400.8|47380.8|47375.8|47355.8|57
1620843900000|2021-05-12 18:25:00|47378.3|47358.3|47329|47309|47382.7|47362.7|47328.3|47308.3|124
1620844200000|2021-05-12 18:30:00|47328.3|47308.3|47368.3|47348.3|47382.7|47362.7|47285.8|47265.8|201
1620844500000|2021-05-12 18:35:00|47364|47344|47333.3|47313.3|47365.8|47345.8|47329.7|47309.7|117
1620844800000|2021-05-12 18:40:00|47331.5|47311.5|47305.8|47285.8|47331.5|47311.5|47293.3|47273.3|82
1620845100000|2021-05-12 18:45:00|47307.7|47287.7|47328.3|47308.3|47338.3|47318.3|47288.3|47268.3|77
1620845400000|2021-05-12 18:50:00|47322.8|47302.8|47335.8|47315.8|47370.8|47350.8|47320.8|47300.8|108
1620845700000|2021-05-12 18:55:00|47336.5|47316.5|47311.5|47291.5|47340.8|47320.8|47311.5|47291.5|33
1620846000000|2021-05-12 19:00:00|47310.8|47290.8|47293.3|47273.3|47315.2|47295.2|47280.8|47260.8|69
1620846300000|2021-05-12 19:05:00|47291.5|47271.5|47275.8|47255.8|47293.3|47273.3|47264|47244|101
1620846600000|2021-05-12 19:10:00|47276.5|47256.5|47240.8|47220.8|47283.3|47263.3|47238.3|47218.3|105
1620846900000|2021-05-12 19:15:00|47242.7|47222.7|47215.8|47195.8|47245.8|47225.8|47215.2|47195.2|216
1620847200000|2021-05-12 19:20:00|47219.5|47199.5|47175.8|47155.8|47250.8|47230.8|47175.8|47155.8|139
1620847500000|2021-05-12 19:25:00|47177.7|47157.7|47172.7|47152.7|47180.8|47160.8|47149|47129|172
1620847800000|2021-05-12 19:30:00|47173.3|47153.3|47170.8|47150.8|47185.8|47165.8|47150.8|47130.8|184
1620848100000|2021-05-12 19:35:00|47165.8|47145.8|47105.9|47085.9|47165.8|47145.8|47074|47054|333
1620848400000|2021-05-12 19:40:00|47107.7|47087.7|47130.9|47110.9|47130.9|47110.9|47105.9|47085.9|125
1620848700000|2021-05-12 19:45:00|47133.4|47113.4|47120.9|47100.9|47155.9|47135.9|47115.9|47095.9|98
1620849000000|2021-05-12 19:50:00|47119|47099|47102.7|47082.7|47125.9|47105.9|47093.4|47073.4|184
1620849300000|2021-05-12 19:55:00|47103.4|47083.4|47150.9|47130.9|47184|47164|47101.5|47081.5|126
1620849600000|2021-05-12 20:00:00|47159|47139|47150.9|47130.9|47191.5|47171.5|47145.9|47125.9|80
1620849900000|2021-05-12 20:05:00|47152.7|47132.7|47138.4|47118.4|47171.5|47151.5|47138.4|47118.4|62
1620850200000|2021-05-12 20:10:00|47140.9|47120.9|47158.4|47138.4|47160.9|47140.9|47126.5|47106.5|51
1620850500000|2021-05-12 20:15:00|47159|47139|47168.4|47148.4|47170.9|47150.9|47158.4|47138.4|36
1620850800000|2021-05-12 20:20:00|47170.2|47150.2|47170.9|47150.9|47186.5|47166.5|47170.2|47150.2|53
1620851100000|2021-05-12 20:25:00|47169|47149|47155.9|47135.9|47170.9|47150.9|47155.9|47135.9|28
1620851400000|2021-05-12 20:30:00|47156.5|47136.5|47149|47129|47161.5|47141.5|47145.9|47125.9|46
1620851700000|2021-05-12 20:35:00|47146.5|47126.5|47135.9|47115.9|47156.5|47136.5|47134|47114|46
1620852000000|2021-05-12 20:40:00|47134|47114|47155.9|47135.9|47155.9|47135.9|47131.5|47111.5|24
1620852300000|2021-05-12 20:45:00|47166.5|47146.5|47176.5|47156.5|47176.5|47156.5|47159.7|47139.7|35
1620852600000|2021-05-12 20:50:00|47175.9|47155.9|47180.9|47160.9|47180.9|47160.9|47164|47144|36
1620852900000|2021-05-12 20:55:00|47183.4|47163.4|47185.9|47165.9|47185.9|47165.9|47166.5|47146.5|49
1620856800000|2021-05-12 22:00:00|47181.7|47161.7|47200.9|47180.9|47230.9|47210.9|47181.7|47161.7|85
1620857100000|2021-05-12 22:05:00|47198.4|47178.4|47225.9|47205.9|47228.4|47208.4|47198.4|47178.4|37
1620857400000|2021-05-12 22:10:00|47228.4|47208.4|47253.4|47233.4|47265.9|47245.9|47228.4|47208.4|53
1620857700000|2021-05-12 22:15:00|47252.7|47232.7|47275.9|47255.9|47283.4|47263.4|47250.9|47230.9|44
1620858000000|2021-05-12 22:20:00|47277.7|47257.7|47273.4|47253.4|47278.4|47258.4|47265.9|47245.9|40
1620858300000|2021-05-12 22:25:00|47270.9|47250.9|47283.4|47263.4|47288.4|47268.4|47270.9|47250.9|20
1620858600000|2021-05-12 22:30:00|47285.2|47265.2|47290.2|47270.2|47293.4|47273.4|47278.4|47258.4|19
1620858900000|2021-05-12 22:35:00|47288.4|47268.4|47273.4|47253.4|47293.4|47273.4|47268.4|47248.4|19
1620859200000|2021-05-12 22:40:00|47271.5|47251.5|47286.6|47266.6|47288.4|47268.4|47258.4|47238.4|26
1620859500000|2021-05-12 22:45:00|47285.9|47265.9|47270.9|47250.9|47285.9|47265.9|47270.9|47250.9|8
1620859800000|2021-05-12 22:50:00|47268.4|47248.4|47265.9|47245.9|47275.9|47255.9|47250.9|47230.9|39
1620860100000|2021-05-12 22:55:00|47263.4|47243.4|47246.6|47226.6|47268.4|47248.4|47246.6|47226.6|26
1620860400000|2021-05-12 23:00:00|47248.4|47228.4|47221.6|47201.6|47248.4|47228.4|47221.6|47201.6|38
1620860700000|2021-05-12 23:05:00|47219.7|47199.7|47248.4|47228.4|47250.9|47230.9|47215.9|47195.9|40
1620861000000|2021-05-12 23:10:00|47250.9|47230.9|47250.9|47230.9|47255.9|47235.9|47240.2|47220.2|25
1620861300000|2021-05-12 23:15:00|47251.6|47231.6|47250.9|47230.9|47253.4|47233.4|47245.9|47225.9|17
1620861600000|2021-05-12 23:20:00|47253.4|47233.4|47288.4|47268.4|47294.1|47274.1|47250.9|47230.9|55
1620861900000|2021-05-12 23:25:00|47285.9|47265.9|47273.4|47253.4|47309.1|47289.1|47273.4|47253.4|59
1620862200000|2021-05-12 23:30:00|47274.1|47254.1|47288.4|47268.4|47299.5|47279.5|47270.9|47250.9|21
1620862500000|2021-05-12 23:35:00|47290.9|47270.9|47255.9|47235.9|47295.9|47275.9|47249.1|47229.1|36
1620862800000|2021-05-12 23:40:00|47258.4|47238.4|47295.2|47275.2|47295.9|47275.9|47250.9|47230.9|28
1620863100000|2021-05-12 23:45:00|47295.9|47275.9|47288.4|47268.4|47299.1|47279.1|47280.9|47260.9|35
1620863400000|2021-05-12 23:50:00|47284.1|47264.1|47338.4|47318.4|47338.4|47318.4|47280.9|47260.9|64
1620863700000|2021-05-12 23:55:00|47335.9|47315.9|47329.1|47309.1|47350.9|47330.9|47328.4|47308.4|69
1620864000000|2021-05-13 00:00:00|47328.4|47308.4|47310.9|47290.9|47350.9|47330.9|47308.4|47288.4|90
1620864300000|2021-05-13 00:05:00|47309.1|47289.1|47270.9|47250.9|47310.9|47290.9|47265.9|47245.9|77
1620864600000|2021-05-13 00:10:00|47273.4|47253.4|47243.4|47223.4|47275.9|47255.9|47228.4|47208.4|142
1620864900000|2021-05-13 00:15:00|47241.6|47221.6|47285.9|47265.9|47300.9|47280.9|47210.4|47190.4|80
1620865200000|2021-05-13 00:20:00|47287.7|47267.7|47320.9|47300.9|47323.4|47303.4|47287.7|47267.7|31
1620865500000|2021-05-13 00:25:00|47309.7|47289.7|47270.9|47250.9|47310.9|47290.9|47260.9|47240.9|61
1620865800000|2021-05-13 00:30:00|47266.6|47246.6|47260.9|47240.9|47283.4|47263.4|47248.4|47228.4|46
1620866100000|2021-05-13 00:35:00|47262.7|47242.7|47258.4|47238.4|47263.4|47243.4|47248.4|47228.4|37
1620866400000|2021-05-13 00:40:00|47255.9|47235.9|47315.9|47295.9|47320.2|47300.2|47253.4|47233.4|72
1620866700000|2021-05-13 00:45:00|47313.4|47293.4|47393.4|47373.4|47393.4|47373.4|47313.4|47293.4|410
1620867000000|2021-05-13 00:50:00|47388.4|47368.4|47409.1|47389.1|47424.5|47404.5|47383.4|47363.4|161
1620867300000|2021-05-13 00:55:00|47408.4|47388.4|47413.4|47393.4|47425.9|47405.9|47394.1|47374.1|94
1620867600000|2021-05-13 01:00:00|47406.6|47386.6|47305.9|47285.9|47418.4|47398.4|47208.4|47188.4|592
1620867900000|2021-05-13 01:05:00|47310.9|47290.9|47347.3|47327.3|47375.9|47355.9|47296.6|47276.6|323
1620868200000|2021-05-13 01:10:00|47349.1|47329.1|47380.9|47360.9|47448.4|47428.4|47340.9|47320.9|310
1620868500000|2021-05-13 01:15:00|47383.4|47363.4|47363.4|47343.4|47415.9|47395.9|47349.1|47329.1|284
1620868800000|2021-05-13 01:20:00|47365.9|47345.9|47485.9|47465.9|47495.9|47475.9|47355.9|47335.9|367
1620869100000|2021-05-13 01:25:00|47488.4|47468.4|47489.1|47469.1|47510.9|47490.9|47458.4|47438.4|243
1620869400000|2021-05-13 01:30:00|47488.4|47468.4|47525.9|47505.9|47543.4|47523.4|47475.9|47455.9|326
1620869700000|2021-05-13 01:35:00|47523.4|47503.4|47505.9|47485.9|47555.9|47535.9|47505.2|47485.2|212
1620870000000|2021-05-13 01:40:00|47508.4|47488.4|47580.9|47560.9|47590.9|47570.9|47503.4|47483.4|249
1620870300000|2021-05-13 01:45:00|47583.4|47563.4|47510.9|47490.9|47590.9|47570.9|47508.4|47488.4|289
1620870600000|2021-05-13 01:50:00|47509.1|47489.1|47435.9|47415.9|47517.7|47497.7|47418.4|47398.4|402
1620870900000|2021-05-13 01:55:00|47433.4|47413.4|47485.9|47465.9|47497.7|47477.7|47423.4|47403.4|224
1620871200000|2021-05-13 02:00:00|47483.4|47463.4|47465.9|47445.9|47483.4|47463.4|47426.6|47406.6|244
1620871500000|2021-05-13 02:05:00|47467.7|47447.7|47458.4|47438.4|47493.4|47473.4|47445.9|47425.9|138
1620871800000|2021-05-13 02:10:00|47456.6|47436.6|47462.7|47442.7|47490.9|47470.9|47445.9|47425.9|169
1620872100000|2021-05-13 02:15:00|47463.4|47443.4|47470.9|47450.9|47478.4|47458.4|47453.4|47433.4|30
1620872400000|2021-05-13 02:20:00|47469.1|47449.1|47472.7|47452.7|47475.9|47455.9|47463.4|47443.4|30
1620872700000|2021-05-13 02:25:00|47480.2|47460.2|47470.9|47450.9|47480.2|47460.2|47454.1|47434.1|49
1620873000000|2021-05-13 02:30:00|47465.9|47445.9|47383.4|47363.4|47485.9|47465.9|47378.4|47358.4|324
1620873300000|2021-05-13 02:35:00|47380.2|47360.2|47488.4|47468.4|47488.4|47468.4|47313.4|47293.4|610
1620873600000|2021-05-13 02:40:00|47485.9|47465.9|47558.4|47538.4|47563.4|47543.4|47458.4|47438.4|354
1620873900000|2021-05-13 02:45:00|47560.2|47540.2|47550.9|47530.9|47570.9|47550.9|47508.4|47488.4|239
1620874200000|2021-05-13 02:50:00|47548.4|47528.4|47625.9|47605.9|47660.9|47640.9|47534.1|47514.1|454
1620874500000|2021-05-13 02:55:00|47628.4|47608.4|47573.4|47553.4|47645.9|47625.9|47571.6|47551.6|286
1620874800000|2021-05-13 03:00:00|47572.7|47552.7|47670.9|47650.9|47670.9|47650.9|47572.7|47552.7|218
1620875100000|2021-05-13 03:05:00|47673.4|47653.4|47590.9|47570.9|47690.9|47670.9|47590.9|47570.9|278
1620875400000|2021-05-13 03:10:00|47585.9|47565.9|47570.2|47550.2|47594.1|47574.1|47533.4|47513.4|262
1620875700000|2021-05-13 03:15:00|47568.4|47548.4|47468.4|47448.4|47597.7|47577.7|47458.4|47438.4|311
1620876000000|2021-05-13 03:20:00|47473.4|47453.4|47397.7|47377.7|47490.9|47470.9|47246.6|47226.6|1045
1620876300000|2021-05-13 03:25:00|47399.6|47379.6|47375.9|47355.9|47433.4|47413.4|47358.4|47338.4|700
1620876600000|2021-05-13 03:30:00|47377.7|47357.7|47333.4|47313.4|47387.7|47367.7|47325.9|47305.9|160
1620876900000|2021-05-13 03:35:00|47330.9|47310.9|47295.9|47275.9|47335.9|47315.9|47291.6|47271.6|134
1620877200000|2021-05-13 03:40:00|47297.7|47277.7|47345.2|47325.2|47345.9|47325.9|47289.8|47269.8|100
1620877500000|2021-05-13 03:45:00|47345.9|47325.9|47323.4|47303.4|47363.4|47343.4|47317.7|47297.7|95
1620877800000|2021-05-13 03:50:00|47321.6|47301.6|47333.4|47313.4|47353.4|47333.4|47320.9|47300.9|47
1620878100000|2021-05-13 03:55:00|47331.6|47311.6|47344.8|47324.8|47344.8|47324.8|47325.9|47305.9|163
1620878400000|2021-05-13 04:00:00|47343|47323|47352.3|47332.3|47358|47338|47332.3|47312.3|48
1620878700000|2021-05-13 04:05:00|47354.8|47334.8|47327.3|47307.3|47354.8|47334.8|47324.8|47304.8|53
1620879000000|2021-05-13 04:10:00|47326.6|47306.6|47312.3|47292.3|47329.8|47309.8|47297.3|47277.3|54
1620879300000|2021-05-13 04:15:00|47314.8|47294.8|47324.8|47304.8|47339.1|47319.1|47314.8|47294.8|34
1620879600000|2021-05-13 04:20:00|47323|47303|47299.8|47279.8|47327.3|47307.3|47299.1|47279.1|65
1620879900000|2021-05-13 04:25:00|47301.6|47281.6|47327.3|47307.3|47332.3|47312.3|47299.8|47279.8|40
1620880200000|2021-05-13 04:30:00|47325.5|47305.5|47341.6|47321.6|47341.6|47321.6|47322.3|47302.3|24
1620880500000|2021-05-13 04:35:00|47339.8|47319.8|47322.3|47302.3|47339.8|47319.8|47322.3|47302.3|42
1620880800000|2021-05-13 04:40:00|47317.3|47297.3|47290.5|47270.5|47317.3|47297.3|47290.5|47270.5|66
1620881100000|2021-05-13 04:45:00|47292.3|47272.3|47242.3|47222.3|47292.3|47272.3|47224.8|47204.8|242
1620881400000|2021-05-13 04:50:00|47252.3|47232.3|47311.6|47291.6|47311.6|47291.6|47252.3|47232.3|93
1620881700000|2021-05-13 04:55:00|47307.3|47287.3|47307.3|47287.3|47312.3|47292.3|47302.3|47282.3|89
1620882000000|2021-05-13 05:00:00|47309.1|47289.1|47317.3|47297.3|47327.3|47307.3|47292.3|47272.3|93
1620882300000|2021-05-13 05:05:00|47319.1|47299.1|47343.4|47323.4|47343.4|47323.4|47304.8|47284.8|91
1620882600000|2021-05-13 05:10:00|47341.6|47321.6|47309.1|47289.1|47341.6|47321.6|47309.1|47289.1|54
1620882900000|2021-05-13 05:15:00|47305.9|47285.9|47319.8|47299.8|47331.6|47311.6|47296.6|47276.6|98
1620883200000|2021-05-13 05:20:00|47319.1|47299.1|47255.9|47235.9|47330.9|47310.9|47249.8|47229.8|115
1620883500000|2021-05-13 05:25:00|47256.6|47236.6|47259.8|47239.8|47276.6|47256.6|47220.5|47200.5|175
1620883800000|2021-05-13 05:30:00|47261.6|47241.6|47369.8|47349.8|47372.3|47352.3|47183|47163|676
1620884100000|2021-05-13 05:35:00|47369.1|47349.1|47335.9|47315.9|47395.9|47375.9|47291.6|47271.6|473
1620884400000|2021-05-13 05:40:00|47335.2|47315.2|47300.5|47280.5|47340.2|47320.2|47252.3|47232.3|649
1620884700000|2021-05-13 05:45:00|47299.8|47279.8|47199.8|47179.8|47339.1|47319.1|47157.3|47137.3|893
1620885000000|2021-05-13 05:50:00|47199.1|47179.1|47307.3|47287.3|47317.3|47297.3|47189.8|47169.8|418
1620885300000|2021-05-13 05:55:00|47304.8|47284.8|47290.5|47270.5|47357.3|47337.3|47290.5|47270.5|309
1620885600000|2021-05-13 06:00:00|47292.3|47272.3|47294.8|47274.8|47304.8|47284.8|47233|47213|268
1620885900000|2021-05-13 06:05:00|47297.3|47277.3|47294.1|47274.1|47324.8|47304.8|47239.8|47219.8|226
1620886200000|2021-05-13 06:10:00|47289.8|47269.8|47396.6|47376.6|47399.8|47379.8|47284.8|47264.8|298
1620886500000|2021-05-13 06:15:00|47392.3|47372.3|47309.8|47289.8|47400.5|47380.5|47292.3|47272.3|318
1620886800000|2021-05-13 06:20:00|47312.3|47292.3|47322.3|47302.3|47359.8|47339.8|47309.8|47289.8|151
1620887100000|2021-05-13 06:25:00|47324.1|47304.1|47264.8|47244.8|47324.8|47304.8|47257.3|47237.3|282
1620887400000|2021-05-13 06:30:00|47263|47243|47326.6|47306.6|47329.8|47309.8|47253|47233|237
1620887700000|2021-05-13 06:35:00|47324.8|47304.8|47319.8|47299.8|47358|47338|47314.8|47294.8|203
1620888000000|2021-05-13 06:40:00|47324.1|47304.1|47359.8|47339.8|47377.3|47357.3|47314.8|47294.8|205
1620888300000|2021-05-13 06:45:00|47362.3|47342.3|47464.8|47444.8|47507.3|47487.3|47362.3|47342.3|522
1620888600000|2021-05-13 06:50:00|47466.6|47446.6|47504.8|47484.8|47519.8|47499.8|47449.8|47429.8|312
1620888900000|2021-05-13 06:55:00|47503|47483|47493|47473|47559.1|47539.1|47492.3|47472.3|309
1620889200000|2021-05-13 07:00:00|47494.8|47474.8|47457.3|47437.3|47494.8|47474.8|47392.3|47372.3|269
1620889500000|2021-05-13 07:05:00|47455.5|47435.5|47470.5|47450.5|47477.3|47457.3|47427.3|47407.3|213
1620889800000|2021-05-13 07:10:00|47469.8|47449.8|47534.8|47514.8|47544.8|47524.8|47452.3|47432.3|264
1620890100000|2021-05-13 07:15:00|47534.1|47514.1|47484.8|47464.8|47534.8|47514.8|47457.3|47437.3|235
1620890400000|2021-05-13 07:20:00|47487.3|47467.3|47474.8|47454.8|47532.3|47512.3|47474.8|47454.8|144
1620890700000|2021-05-13 07:25:00|47473|47453|47488|47468|47499.8|47479.8|47454.8|47434.8|130
1620891000000|2021-05-13 07:30:00|47484.1|47464.1|47509.8|47489.8|47522.3|47502.3|47437.3|47417.3|136
1620891300000|2021-05-13 07:35:00|47504.8|47484.8|47407.3|47387.3|47504.8|47484.8|47399.8|47379.8|138
1620891600000|2021-05-13 07:40:00|47405.5|47385.5|47259.8|47239.8|47405.5|47385.5|47259.1|47239.1|317
1620891900000|2021-05-13 07:45:00|47264.1|47244.1|47012.3|46992.3|47277.3|47257.3|46957.3|46937.3|674
1620892200000|2021-05-13 07:50:00|47019.1|46999.1|47107.3|47087.3|47114.8|47094.8|46972.3|46952.3|504
1620892500000|2021-05-13 07:55:00|47102.3|47082.3|47069.8|47049.8|47142.3|47122.3|47022.3|47002.3|372
1620892800000|2021-05-13 08:00:00|47068|47048|47289.8|47269.8|47289.8|47269.8|47067.3|47047.3|428
1620893100000|2021-05-13 08:05:00|47292.3|47272.3|47234.8|47214.8|47346.2|47326.2|47202.3|47182.3|350
1620893400000|2021-05-13 08:10:00|47237.3|47217.3|47254.8|47234.8|47287.3|47267.3|47219.8|47199.8|179
1620893700000|2021-05-13 08:15:00|47255.5|47235.5|47204.8|47184.8|47279.8|47259.8|47200.5|47180.5|111
1620894000000|2021-05-13 08:20:00|47206.6|47186.6|47289.8|47269.8|47297.3|47277.3|47171.6|47151.6|184
1620894300000|2021-05-13 08:25:00|47287.3|47267.3|47201.6|47181.6|47287.3|47267.3|47162.3|47142.3|121
1620894600000|2021-05-13 08:30:00|47202.3|47182.3|47150.5|47130.5|47209.8|47189.8|47139.8|47119.8|296
1620894900000|2021-05-13 08:35:00|47148.7|47128.7|47109.8|47089.8|47148.7|47128.7|47084.8|47064.8|245
1620895200000|2021-05-13 08:40:00|47111.6|47091.6|47157.3|47137.3|47157.3|47137.3|47104.8|47084.8|139
1620895500000|2021-05-13 08:45:00|47164.8|47144.8|46946.2|46926.2|47169.8|47149.8|46938.7|46918.7|728
1620895800000|2021-05-13 08:50:00|46948|46928|46923.7|46903.7|46986.2|46966.2|46885.5|46865.5|583
1620896100000|2021-05-13 08:55:00|46928.7|46908.7|46943.7|46923.7|46968|46948|46896.5|46876.5|351
1620896400000|2021-05-13 09:00:00|46945.5|46925.5|47032.3|47012.3|47034.8|47014.8|46938.7|46918.7|494
1620896700000|2021-05-13 09:05:00|47034.2|47014.2|46942.3|46922.3|47034.8|47014.8|46899.4|46879.4|157
1620897000000|2021-05-13 09:10:00|46944.8|46924.8|46942.3|46922.3|47004.8|46984.8|46942.3|46922.3|144
1620897300000|2021-05-13 09:15:00|46944.2|46924.2|46934.8|46914.8|46952.3|46932.3|46897.3|46877.3|181
1620897600000|2021-05-13 09:20:00|46929.8|46909.8|46978.5|46958.5|46989.8|46969.8|46909.8|46889.8|148
1620897900000|2021-05-13 09:25:00|46979.2|46959.2|47007.3|46987.3|47009.2|46989.2|46979.2|46959.2|150
1620898200000|2021-05-13 09:30:00|47008|46988|47039.8|47019.8|47067.3|47047.3|47007.3|46987.3|138
1620898500000|2021-05-13 09:35:00|47037.3|47017.3|47034.9|47014.9|47044.8|47024.8|47004.9|46984.9|75
1620898800000|2021-05-13 09:40:00|47041.7|47021.7|47011|46991|47049.9|47029.9|47002.4|46982.4|79
1620899100000|2021-05-13 09:45:00|47012.4|46992.4|46954.9|46934.9|47024.9|47004.9|46949.2|46929.2|115
1620899400000|2021-05-13 09:50:00|46959.9|46939.9|46989.9|46969.9|47014.9|46994.9|46959.9|46939.9|75
1620899700000|2021-05-13 09:55:00|46988|46968|46911.7|46891.7|46999.9|46979.9|46893|46873|186
1620900000000|2021-05-13 10:00:00|46912.4|46892.4|46854.9|46834.9|46926|46906|46852.4|46832.4|276
1620900300000|2021-05-13 10:05:00|46853|46833|46678.7|46658.7|46867.4|46847.4|46676.9|46656.9|659
1620900600000|2021-05-13 10:10:00|46680.5|46660.5|46698.7|46678.7|46764.9|46744.9|46677.6|46657.6|360
1620900900000|2021-05-13 10:15:00|46700.6|46680.6|46678.7|46658.7|46775.6|46755.6|46671.2|46651.2|410
1620901200000|2021-05-13 10:20:00|46673.7|46653.7|46469.9|46449.9|46673.7|46653.7|46453.7|46433.7|1233
1620901500000|2021-05-13 10:25:00|46470.6|46450.6|46546.2|46526.2|46553.1|46533.1|46463.7|46443.7|384
1620901800000|2021-05-13 10:30:00|46550.6|46530.6|46631.2|46611.2|46663.7|46643.7|46541.2|46521.2|416
1620902100000|2021-05-13 10:35:00|46636.2|46616.2|46656.3|46636.3|46681.2|46661.2|46603.3|46583.3|223
1620902400000|2021-05-13 10:40:00|46653.8|46633.8|46551.3|46531.3|46653.8|46633.8|46546.3|46526.3|210
1620902700000|2021-05-13 10:45:00|46548.8|46528.8|46586.3|46566.3|46601.3|46581.3|46546.3|46526.3|164
1620903000000|2021-05-13 10:50:00|46588.1|46568.1|46601.3|46581.3|46618.1|46598.1|46516.3|46496.3|240
1620903300000|2021-05-13 10:55:00|46603.1|46583.1|46628.8|46608.8|46653.8|46633.8|46583.8|46563.8|165
1620903600000|2021-05-13 11:00:00|46626.3|46606.3|46536.3|46516.3|46631.3|46611.3|46536.3|46516.3|149
1620903900000|2021-05-13 11:05:00|46538.1|46518.1|46551.3|46531.3|46551.3|46531.3|46518.8|46498.8|333
1620904200000|2021-05-13 11:10:00|46548.8|46528.8|46508.8|46488.8|46551.3|46531.3|46491.3|46471.3|308
1620904500000|2021-05-13 11:15:00|46511.3|46491.3|46586.3|46566.3|46598.8|46578.8|46486.3|46466.3|185
1620904800000|2021-05-13 11:20:00|46588.8|46568.8|46601.3|46581.3|46658.1|46638.1|46551.3|46531.3|210
1620905100000|2021-05-13 11:25:00|46609.5|46589.5|46608.8|46588.8|46661.3|46641.3|46595.6|46575.6|326
1620905400000|2021-05-13 11:30:00|46613.8|46593.8|46663.8|46643.8|46663.8|46643.8|46608.8|46588.8|261
1620905700000|2021-05-13 11:35:00|46667.4|46647.4|46621.3|46601.3|46700.6|46680.6|46600.2|46580.2|437
1620906000000|2021-05-13 11:40:00|46623.1|46603.1|46563.8|46543.8|46646.3|46626.3|46521.3|46501.3|323
1620906300000|2021-05-13 11:45:00|46565.6|46545.6|46636.3|46616.3|46648.8|46628.8|46537|46517|288
1620906600000|2021-05-13 11:50:00|46632|46612|46591.3|46571.3|46632|46612|46571.3|46551.3|150
1620906900000|2021-05-13 11:55:00|46593.8|46573.8|46613.8|46593.8|46641.3|46621.3|46544.5|46524.5|212
1620907200000|2021-05-13 12:00:00|46611.3|46591.3|46649.5|46629.5|46671.3|46651.3|46611.3|46591.3|265
1620907500000|2021-05-13 12:05:00|46646.3|46626.3|46679.9|46659.9|46708.8|46688.8|46625.9|46605.9|220
1620907800000|2021-05-13 12:10:00|46683.1|46663.1|46796.3|46776.3|46803.8|46783.8|46683.1|46663.1|647
1620908100000|2021-05-13 12:15:00|46794.5|46774.5|46823.8|46803.8|46838.1|46818.1|46754.5|46734.5|413
1620908400000|2021-05-13 12:20:00|46826.3|46806.3|46902.4|46882.4|46910.6|46890.6|46826.3|46806.3|460
1620908700000|2021-05-13 12:25:00|46907.4|46887.4|46932.4|46912.4|46932.4|46912.4|46883.8|46863.8|431
1620909000000|2021-05-13 12:30:00|46934.2|46914.2|46929.9|46909.9|47004.2|46984.2|46863.1|46843.1|706
1620909300000|2021-05-13 12:35:00|46924.9|46904.9|46974.9|46954.9|46989.9|46969.9|46912.4|46892.4|323
1620909600000|2021-05-13 12:40:00|46972.4|46952.4|47022.4|47002.4|47022.4|47002.4|46959.9|46939.9|315
1620909900000|2021-05-13 12:45:00|47024.2|47004.2|47020.6|47000.6|47067.4|47047.4|47007.4|46987.4|374
1620910200000|2021-05-13 12:50:00|47019.9|46999.9|47024.9|47004.9|47047.4|47027.4|47009.9|46989.9|281
1620910500000|2021-05-13 12:55:00|47027.4|47007.4|47004.9|46984.9|47057.4|47037.4|47004.9|46984.9|284
1620910800000|2021-05-13 13:00:00|47007.4|46987.4|47099.9|47079.9|47229.9|47209.9|47007.4|46987.4|1802
1620911100000|2021-05-13 13:05:00|47102.4|47082.4|47114.9|47094.9|47156.7|47136.7|47079.9|47059.9|573
1620911400000|2021-05-13 13:10:00|47112.4|47092.4|47014.9|46994.9|47147.4|47127.4|46997.4|46977.4|472
1620911700000|2021-05-13 13:15:00|47016.7|46996.7|47109.9|47089.9|47128.1|47108.1|47004.9|46984.9|368
1620912000000|2021-05-13 13:20:00|47112.4|47092.4|47064.9|47044.9|47137.4|47117.4|47049.9|47029.9|316
1620912300000|2021-05-13 13:25:00|47063.1|47043.1|47029.9|47009.9|47088.1|47068.1|47027.4|47007.4|312
1620912600000|2021-05-13 13:30:00|47032.4|47012.4|47092.4|47072.4|47092.4|47072.4|47012.4|46992.4|567
1620912900000|2021-05-13 13:35:00|47094.2|47074.2|47104.9|47084.9|47169.2|47149.2|47062.4|47042.4|543
1620913200000|2021-05-13 13:40:00|47109.9|47089.9|47071.7|47051.7|47114.9|47094.9|47060.6|47040.6|467
1620913500000|2021-05-13 13:45:00|47073.5|47053.5|47104.9|47084.9|47132.4|47112.4|47067.4|47047.4|306
1620913800000|2021-05-13 13:50:00|47102.4|47082.4|47202.4|47182.4|47219.9|47199.9|47102.4|47082.4|549
1620914100000|2021-05-13 13:55:00|47199.9|47179.9|47237.4|47217.4|47259.9|47239.9|47172.4|47152.4|541
1620914400000|2021-05-13 14:00:00|47239.2|47219.2|47249.9|47229.9|47312.4|47292.4|47239.2|47219.2|658
1620914700000|2021-05-13 14:05:00|47250.6|47230.6|47164.9|47144.9|47282.4|47262.4|47147.4|47127.4|391
1620915000000|2021-05-13 14:10:00|47167.4|47147.4|47192.4|47172.4|47236|47216|47157.4|47137.4|406
1620915300000|2021-05-13 14:15:00|47197.4|47177.4|47113.1|47093.1|47204.9|47184.9|47110.6|47090.6|429
1620915600000|2021-05-13 14:20:00|47109.2|47089.2|47177.4|47157.4|47189.2|47169.2|47107.4|47087.4|299
1620915900000|2021-05-13 14:25:00|47174.9|47154.9|47202.4|47182.4|47202.4|47182.4|47104.9|47084.9|374
1620916200000|2021-05-13 14:30:00|47198.1|47178.1|47204.9|47184.9|47222.4|47202.4|47179.9|47159.9|370
1620916500000|2021-05-13 14:35:00|47202.4|47182.4|47174.9|47154.9|47202.4|47182.4|47127.4|47107.4|238
1620916800000|2021-05-13 14:40:00|47177.4|47157.4|47107.4|47087.4|47197.4|47177.4|47102.4|47082.4|265
1620917100000|2021-05-13 14:45:00|47109.2|47089.2|47092.4|47072.4|47158.5|47138.5|47091.7|47071.7|313
1620917400000|2021-05-13 14:50:00|47087.4|47067.4|47097.4|47077.4|47112.4|47092.4|47054.9|47034.9|288
1620917700000|2021-05-13 14:55:00|47099.9|47079.9|47022.4|47002.4|47112.4|47092.4|47017.4|46997.4|582
1620918000000|2021-05-13 15:00:00|47020.6|47000.6|47042.4|47022.4|47090.6|47070.6|47015.6|46995.6|332
1620918300000|2021-05-13 15:05:00|47040.6|47020.6|47002.4|46982.4|47042.4|47022.4|46932.4|46912.4|463
1620918600000|2021-05-13 15:10:00|47000.6|46980.6|46967.4|46947.4|47022.4|47002.4|46959.9|46939.9|578
1620918900000|2021-05-13 15:15:00|46969.9|46949.9|47074.2|47054.2|47076|47056|46958.8|46938.8|386
1620919200000|2021-05-13 15:20:00|47072.4|47052.4|47057.4|47037.4|47076|47056|47027.4|47007.4|487
1620919500000|2021-05-13 15:25:00|47062.4|47042.4|46986.3|46966.3|47069.2|47049.2|46986.3|46966.3|586
1620919800000|2021-05-13 15:30:00|46988.1|46968.1|47037.4|47017.4|47047.4|47027.4|46947.4|46927.4|455
1620920100000|2021-05-13 15:35:00|47032.4|47012.4|47112.4|47092.4|47131.7|47111.7|47024.9|47004.9|386
1620920400000|2021-05-13 15:40:00|47108.1|47088.1|47056.7|47036.7|47110.6|47090.6|47049.9|47029.9|567
1620920700000|2021-05-13 15:45:00|47059.9|47039.9|47015.6|46995.6|47067.4|47047.4|46971.3|46951.3|487
1620921000000|2021-05-13 15:50:00|47014.9|46994.9|47037.4|47017.4|47054.9|47034.9|47012.4|46992.4|202
1620921300000|2021-05-13 15:55:00|47038.1|47018.1|46974.9|46954.9|47049.9|47029.9|46962.4|46942.4|437
1620921600000|2021-05-13 16:00:00|46976.7|46956.7|46924.9|46904.9|46979.2|46959.2|46919.9|46899.9|462
1620921900000|2021-05-13 16:05:00|46923.1|46903.1|46876.3|46856.3|46924.9|46904.9|46853.8|46833.8|500
1620922200000|2021-05-13 16:10:00|46878.1|46858.1|46878.8|46858.8|46903.8|46883.8|46867|46847|309
1620922500000|2021-05-13 16:15:00|46883.8|46863.8|46746.3|46726.3|46883.8|46863.8|46745.2|46725.2|498
1620922800000|2021-05-13 16:20:00|46748.8|46728.8|46714.5|46694.5|46783.1|46763.1|46713.8|46693.8|530
1620923100000|2021-05-13 16:25:00|46713.8|46693.8|46813.8|46793.8|46828.8|46808.8|46713.8|46693.8|409
1620923400000|2021-05-13 16:30:00|46811.3|46791.3|46886.3|46866.3|46888.8|46868.8|46811.3|46791.3|345
1620923700000|2021-05-13 16:35:00|46885.6|46865.6|46896.3|46876.3|46923.8|46903.8|46877|46857|273
1620924000000|2021-05-13 16:40:00|46900.6|46880.6|46938.8|46918.8|46951.3|46931.3|46878.8|46858.8|316
1620924300000|2021-05-13 16:45:00|46941.3|46921.3|46978.8|46958.8|47003.8|46983.8|46941.3|46921.3|465
1620924600000|2021-05-13 16:50:00|46981.3|46961.3|46971.3|46951.3|46988.8|46968.8|46942|46922|557
1620924900000|2021-05-13 16:55:00|46968.8|46948.8|46896.3|46876.3|46973.8|46953.8|46891.3|46871.3|1150
1620925200000|2021-05-13 17:00:00|46898.8|46878.8|46898.8|46878.8|46912.4|46892.4|46851.3|46831.3|518
1620925500000|2021-05-13 17:05:00|46900.6|46880.6|46923.8|46903.8|46926.3|46906.3|46855.6|46835.6|197
1620925800000|2021-05-13 17:10:00|46923.1|46903.1|46873.8|46853.8|46926.3|46906.3|46865.6|46845.6|145
1620926100000|2021-05-13 17:15:00|46874.6|46854.6|46833.8|46813.8|46881.3|46861.3|46831.3|46811.3|82
1620926400000|2021-05-13 17:20:00|46836.3|46816.3|46753.9|46733.9|46838.1|46818.1|46741.4|46721.4|189
1620926700000|2021-05-13 17:25:00|46754.6|46734.6|46813.9|46793.9|46826.4|46806.4|46743.9|46723.9|217
1620927000000|2021-05-13 17:30:00|46810.6|46790.6|46721.4|46701.4|46812.1|46792.1|46711.4|46691.4|189
1620927300000|2021-05-13 17:35:00|46723.9|46703.9|46736.4|46716.4|46743.1|46723.1|46701.4|46681.4|163
1620927600000|2021-05-13 17:40:00|46738.1|46718.1|46771.4|46751.4|46771.4|46751.4|46728.9|46708.9|85
1620927900000|2021-05-13 17:45:00|46769.6|46749.6|46711.4|46691.4|46787.1|46767.1|46701.4|46681.4|165
1620928200000|2021-05-13 17:50:00|46713.9|46693.9|46768.9|46748.9|46771.4|46751.4|46707.1|46687.1|86
1620928500000|2021-05-13 17:55:00|46770.7|46750.7|46761.4|46741.4|46791.4|46771.4|46756.4|46736.4|92
1620928800000|2021-05-13 18:00:00|46758.9|46738.9|46863.9|46843.9|46871.4|46851.4|46757.1|46737.1|188
1620929100000|2021-05-13 18:05:00|46866.4|46846.4|46878.9|46858.9|46914.9|46894.9|46863.9|46843.9|118
1620929400000|2021-05-13 18:10:00|46884.9|46864.9|46923.9|46903.9|46940.7|46920.7|46884.9|46864.9|118
1620929700000|2021-05-13 18:15:00|46926.4|46906.4|46891.4|46871.4|46931.4|46911.4|46883.9|46863.9|124
1620930000000|2021-05-13 18:20:00|46893.9|46873.9|46918.9|46898.9|46959.6|46939.6|46891.4|46871.4|94
1620930300000|2021-05-13 18:25:00|46913.9|46893.9|46958.9|46938.9|46958.9|46938.9|46906.4|46886.4|72
1620930600000|2021-05-13 18:30:00|46965.7|46945.7|46975.7|46955.7|46975.7|46955.7|46926.4|46906.4|134
1620930900000|2021-05-13 18:35:00|46977.5|46957.5|46982.1|46962.1|47017.1|46997.1|46976.4|46956.4|98
1620931200000|2021-05-13 18:40:00|46980.3|46960.3|46987.1|46967.1|47008.2|46988.2|46971.4|46951.4|38
1620931500000|2021-05-13 18:45:00|46986.4|46966.4|46971.4|46951.4|46996.4|46976.4|46963.9|46943.9|46
1620931800000|2021-05-13 18:50:00|46968.9|46948.9|46961.4|46941.4|46973.2|46953.2|46941.4|46921.4|44
1620932100000|2021-05-13 18:55:00|46968.2|46948.2|46973.2|46953.2|46988.9|46968.9|46953.9|46933.9|56
1620932400000|2021-05-13 19:00:00|46973.9|46953.9|46992.1|46972.1|47031.4|47011.4|46966.4|46946.4|98
1620932700000|2021-05-13 19:05:00|46993.9|46973.9|47011.4|46991.4|47013.9|46993.9|46986.4|46966.4|67
1620933000000|2021-05-13 19:10:00|47009.6|46989.6|46973.9|46953.9|47010.3|46990.3|46963.9|46943.9|43
1620933300000|2021-05-13 19:15:00|46975.7|46955.7|46973.9|46953.9|46998.9|46978.9|46971.4|46951.4|33
1620933600000|2021-05-13 19:20:00|46975.7|46955.7|46968.2|46948.2|46976.4|46956.4|46950.7|46930.7|48
1620933900000|2021-05-13 19:25:00|46970.7|46950.7|47003.9|46983.9|47006.4|46986.4|46968.9|46948.9|66
1620934200000|2021-05-13 19:30:00|47008.2|46988.2|46972.1|46952.1|47018.9|46998.9|46971.4|46951.4|110
1620934500000|2021-05-13 19:35:00|46971.4|46951.4|46933.2|46913.2|46971.4|46951.4|46933.2|46913.2|106
1620934800000|2021-05-13 19:40:00|46928.2|46908.2|46898.9|46878.9|46928.2|46908.2|46894.6|46874.6|130
1620935100000|2021-05-13 19:45:00|46896.4|46876.4|46853.9|46833.9|46898.9|46878.9|46852.8|46832.8|130
1620935400000|2021-05-13 19:50:00|46856.4|46836.4|46823.9|46803.9|46856.4|46836.4|46806.4|46786.4|123
1620935700000|2021-05-13 19:55:00|46825.3|46805.3|46861.4|46841.4|46863.9|46843.9|46813.9|46793.9|145
1620936000000|2021-05-13 20:00:00|46859.6|46839.6|46843.9|46823.9|46873.9|46853.9|46843.9|46823.9|74
1620936300000|2021-05-13 20:05:00|46846.4|46826.4|46858.9|46838.9|46869.6|46849.6|46836.4|46816.4|96
1620936600000|2021-05-13 20:10:00|46861.4|46841.4|46873.9|46853.9|46876.4|46856.4|46861.4|46841.4|24
1620936900000|2021-05-13 20:15:00|46877.1|46857.1|46888.9|46868.9|46891.4|46871.4|46877.1|46857.1|14
1620937200000|2021-05-13 20:20:00|46887.1|46867.1|46868.9|46848.9|46888.9|46868.9|46868.9|46848.9|29
1620937500000|2021-05-13 20:25:00|46870.7|46850.7|46872.1|46852.1|46876.4|46856.4|46868.9|46848.9|6
1620937800000|2021-05-13 20:30:00|46871.4|46851.4|46854.6|46834.6|46878.9|46858.9|46854.6|46834.6|33
1620938100000|2021-05-13 20:35:00|46853.9|46833.9|46861.4|46841.4|46866.4|46846.4|46853.9|46833.9|16
1620938400000|2021-05-13 20:40:00|46858.9|46838.9|46845.7|46825.7|46859.6|46839.6|46838.9|46818.9|51
1620938700000|2021-05-13 20:45:00|46843.9|46823.9|46843.9|46823.9|46848.2|46828.2|46843.2|46823.2|67
1620939000000|2021-05-13 20:50:00|46845.7|46825.7|46843.9|46823.9|46848.2|46828.2|46843.2|46823.2|49
1620939300000|2021-05-13 20:55:00|46843.2|46823.2|46807.8|46787.8|46843.2|46823.2|46806.4|46786.4|68
1620943200000|2021-05-13 22:00:00|46829.3|46809.3|46902.1|46882.1|46913.9|46893.9|46829.3|46809.3|69
1620943500000|2021-05-13 22:05:00|46903.9|46883.9|46938.9|46918.9|46941.4|46921.4|46903.9|46883.9|33
1620943800000|2021-05-13 22:10:00|46940.7|46920.7|46926.4|46906.4|46941.4|46921.4|46926.4|46906.4|36
1620944100000|2021-05-13 22:15:00|46923.9|46903.9|46911.4|46891.4|46923.9|46903.9|46909.6|46889.6|21
1620944400000|2021-05-13 22:20:00|46916.4|46896.4|46918.9|46898.9|46928.9|46908.9|46915.7|46895.7|19
1620944700000|2021-05-13 22:25:00|46917.1|46897.1|46911.4|46891.4|46918.9|46898.9|46908.9|46888.9|16
1620945000000|2021-05-13 22:30:00|46909.6|46889.6|46893.9|46873.9|46911.4|46891.4|46886.4|46866.4|24
1620945300000|2021-05-13 22:35:00|46891.4|46871.4|46876.4|46856.4|46891.4|46871.4|46873.9|46853.9|14
1620945600000|2021-05-13 22:40:00|46878.2|46858.2|46891.4|46871.4|46901.4|46881.4|46878.2|46858.2|15
1620945900000|2021-05-13 22:45:00|46888.9|46868.9|46865.7|46845.7|46891.4|46871.4|46865.7|46845.7|23
1620946200000|2021-05-13 22:50:00|46858.9|46838.9|46868.2|46848.2|46871.8|46851.8|46848.9|46828.9|21
1620946500000|2021-05-13 22:55:00|46868.9|46848.9|46858.2|46838.2|46873.9|46853.9|46858.2|46838.2|18
1620946800000|2021-05-13 23:00:00|46856.4|46836.4|46845.7|46825.7|46865.7|46845.7|46841.4|46821.4|32
1620947100000|2021-05-13 23:05:00|46847.5|46827.5|46841.4|46821.4|46855.7|46835.7|46841.4|46821.4|17
1620947400000|2021-05-13 23:10:00|46843.2|46823.2|46806.4|46786.4|46843.2|46823.2|46803.9|46783.9|57
1620947700000|2021-05-13 23:15:00|46803.9|46783.9|46801.4|46781.4|46820|46800|46792.2|46772.2|37
1620948000000|2021-05-13 23:20:00|46803.2|46783.2|46843.9|46823.9|46853.2|46833.2|46801.4|46781.4|33
1620948300000|2021-05-13 23:25:00|46842.2|46822.2|46813.9|46793.9|46842.2|46822.2|46813.9|46793.9|22
1620948600000|2021-05-13 23:30:00|46808.9|46788.9|46803.9|46783.9|46825.7|46805.7|46801.4|46781.4|37
1620948900000|2021-05-13 23:35:00|46806.4|46786.4|46781.4|46761.4|46806.4|46786.4|46754.7|46734.7|49
1620949200000|2021-05-13 23:40:00|46783.9|46763.9|46775.7|46755.7|46791.4|46771.4|46768.9|46748.9|42
1620949500000|2021-05-13 23:45:00|46776.4|46756.4|46723.9|46703.9|46776.4|46756.4|46723.9|46703.9|70
1620949800000|2021-05-13 23:50:00|46728.9|46708.9|46754.7|46734.7|46761.4|46741.4|46723.9|46703.9|38
1620950100000|2021-05-13 23:55:00|46753.9|46733.9|46753.2|46733.2|46753.9|46733.9|46749.7|46729.7|22
1620950400000|2021-05-14 00:00:00|46748.9|46728.9|46748.9|46728.9|46768.9|46748.9|46726.4|46706.4|75
1620950700000|2021-05-14 00:05:00|46750.7|46730.7|46771.5|46751.5|46816.5|46796.5|46750.7|46730.7|110
1620951000000|2021-05-14 00:10:00|46773.2|46753.2|46764|46744|46776.5|46756.5|46746.5|46726.5|36
1620951300000|2021-05-14 00:15:00|46762.2|46742.2|46792.2|46772.2|46795.7|46775.7|46762.2|46742.2|52
1620951600000|2021-05-14 00:20:00|46790.4|46770.4|46779|46759|46794|46774|46760.4|46740.4|36
1620951900000|2021-05-14 00:25:00|46783.2|46763.2|46789|46769|46804|46784|46774|46754|105
1620952200000|2021-05-14 00:30:00|46790.7|46770.7|46819|46799|46824|46804|46769.7|46749.7|67
1620952500000|2021-05-14 00:35:00|46816.5|46796.5|46884|46864|46891.5|46871.5|46814|46794|133
1620952800000|2021-05-14 00:40:00|46889|46869|46906.5|46886.5|46906.5|46886.5|46889|46869|116
1620953100000|2021-05-14 00:45:00|46904.7|46884.7|46919|46899|46924|46904|46896.5|46876.5|72
1620953400000|2021-05-14 00:50:00|46924|46904|46888.2|46868.2|46939|46919|46884|46864|92
1620953700000|2021-05-14 00:55:00|46889|46869|46909|46889|46931.5|46911.5|46889|46869|68
1620954000000|2021-05-14 01:00:00|46909.7|46889.7|47061.5|47041.5|47102.5|47082.5|46909.7|46889.7|694
1620954300000|2021-05-14 01:05:00|47059.7|47039.7|47084|47064|47110.7|47090.7|47043.2|47023.2|374
1620954600000|2021-05-14 01:10:00|47081.5|47061.5|47036.5|47016.5|47081.5|47061.5|47024|47004|331
1620954900000|2021-05-14 01:15:00|47034.7|47014.7|47024.7|47004.7|47046.5|47026.5|46979|46959|325
1620955200000|2021-05-14 01:20:00|47026.5|47006.5|47134|47114|47134|47114|47026.5|47006.5|351
1620955500000|2021-05-14 01:25:00|47133.3|47113.3|47074|47054|47135.8|47115.8|47069|47049|227
1620955800000|2021-05-14 01:30:00|47072.2|47052.2|46974.7|46954.7|47074|47054|46964|46944|321
1620956100000|2021-05-14 01:35:00|46976.5|46956.5|46931.5|46911.5|47009|46989|46904|46884|275
1620956400000|2021-05-14 01:40:00|46933.3|46913.3|46885.8|46865.8|46969|46949|46879|46859|336
1620956700000|2021-05-14 01:45:00|46886.5|46866.5|46844|46824|46931.5|46911.5|46816.5|46796.5|517
1620957000000|2021-05-14 01:50:00|46842.2|46822.2|46929|46909|46934|46914|46838.3|46818.3|286
1620957300000|2021-05-14 01:55:00|46927.2|46907.2|46946.5|46926.5|46949|46929|46921.5|46901.5|180
1620957600000|2021-05-14 02:00:00|46949|46929|46924|46904|46979|46959|46924|46904|172
1620957900000|2021-05-14 02:05:00|46925.8|46905.8|46856.5|46836.5|46936.5|46916.5|46834|46814|286
1620958200000|2021-05-14 02:10:00|46860.8|46840.8|46928.3|46908.3|46928.3|46908.3|46856.5|46836.5|337
1620958500000|2021-05-14 02:15:00|46924|46904|46879|46859|46924|46904|46866.5|46846.5|115
1620958800000|2021-05-14 02:20:00|46885.8|46865.8|46860.8|46840.8|46908.3|46888.3|46859|46839|83
1620959100000|2021-05-14 02:25:00|46863.3|46843.3|46824|46804|46880.8|46860.8|46816.5|46796.5|141
1620959400000|2021-05-14 02:30:00|46826.5|46806.5|46847.2|46827.2|46901.5|46881.5|46826.5|46806.5|256
1620959700000|2021-05-14 02:35:00|46849.7|46829.7|46781.5|46761.5|46881.5|46861.5|46754|46734|411
1620960000000|2021-05-14 02:40:00|46779|46759|46791.5|46771.5|46825.8|46805.8|46754|46734|251
1620960300000|2021-05-14 02:45:00|46789.7|46769.7|46839|46819|46839|46819|46781.5|46761.5|204
1620960600000|2021-05-14 02:50:00|46841.5|46821.5|46869.7|46849.7|46882.2|46862.2|46824|46804|306
1620960900000|2021-05-14 02:55:00|46869|46849|46865.8|46845.8|46869|46849|46819|46799|248
1620961200000|2021-05-14 03:00:00|46866.5|46846.5|46821.5|46801.5|46882.6|46862.6|46814.7|46794.7|136
1620961500000|2021-05-14 03:05:00|46823.3|46803.3|46769|46749|46839|46819|46764|46744|194
1620961800000|2021-05-14 03:10:00|46767.2|46747.2|46792.2|46772.2|46816.5|46796.5|46645.8|46625.8|524
1620962100000|2021-05-14 03:15:00|46794|46774|46824|46804|46904|46884|46794|46774|508
1620962400000|2021-05-14 03:20:00|46819|46799|46744|46724|46854|46834|46742.2|46722.2|330
1620962700000|2021-05-14 03:25:00|46739.7|46719.7|46579|46559|46746.5|46726.5|46539|46519|710
1620963000000|2021-05-14 03:30:00|46582.6|46562.6|46621.5|46601.5|46659|46639|46581.5|46561.5|226
1620963300000|2021-05-14 03:35:00|46620.8|46600.8|46566.5|46546.5|46621.5|46601.5|46559|46539|153
1620963600000|2021-05-14 03:40:00|46562.9|46542.9|46560.8|46540.8|46566.5|46546.5|46514.7|46494.7|228
1620963900000|2021-05-14 03:45:00|46562.6|46542.6|46539|46519|46569|46549|46524.7|46504.7|151
1620964200000|2021-05-14 03:50:00|46537.2|46517.2|46483.3|46463.3|46537.2|46517.2|46474.7|46454.7|272
1620964500000|2021-05-14 03:55:00|46485.8|46465.8|46411.5|46391.5|46499|46479|46339|46319|456
1620964800000|2021-05-14 04:00:00|46414|46394|46414|46394|46434|46414|46401.5|46381.5|157
1620965100000|2021-05-14 04:05:00|46416.5|46396.5|46461.5|46441.5|46476.5|46456.5|46416.5|46396.5|125
1620965400000|2021-05-14 04:10:00|46464|46444|46495.8|46475.8|46499.3|46479.3|46464|46444|89
1620965700000|2021-05-14 04:15:00|46496.5|46476.5|46491.5|46471.5|46499|46479|46481.5|46461.5|58
1620966000000|2021-05-14 04:20:00|46489|46469|46454|46434|46491.5|46471.5|46451.5|46431.5|57
1620966300000|2021-05-14 04:25:00|46455.8|46435.8|46411.5|46391.5|46476.5|46456.5|46389|46369|129
1620966600000|2021-05-14 04:30:00|46414|46394|46439.7|46419.7|46451.5|46431.5|46384|46364|135
1620966900000|2021-05-14 04:35:00|46441.5|46421.5|46459|46439|46485.8|46465.8|46441.5|46421.5|86
1620967200000|2021-05-14 04:40:00|46457.2|46437.2|46446.5|46426.5|46457.2|46437.2|46436.5|46416.5|41
1620967500000|2021-05-14 04:45:00|46444|46424|46476.5|46456.5|46478.3|46458.3|46444|46424|53
1620967800000|2021-05-14 04:50:00|46479|46459|46484|46464|46510.8|46490.8|46479|46459|73
1620968100000|2021-05-14 04:55:00|46485.8|46465.8|46545.1|46525.1|46545.1|46525.1|46473.3|46453.3|116
1620968400000|2021-05-14 05:00:00|46544|46524|46522.2|46502.2|46544|46524|46491.5|46471.5|129
1620968700000|2021-05-14 05:05:00|46524|46504|46485.8|46465.8|46529|46509|46469.7|46449.7|67
1620969000000|2021-05-14 05:10:00|46486.5|46466.5|46503.3|46483.3|46504|46484|46469|46449|60
1620969300000|2021-05-14 05:15:00|46504|46484|46499.8|46479.8|46525.8|46505.8|46499.8|46479.8|78
1620969600000|2021-05-14 05:20:00|46499|46479|46470.8|46450.8|46516.5|46496.5|46466.5|46446.5|62
1620969900000|2021-05-14 05:25:00|46476.5|46456.5|46429|46409|46489|46469|46424.8|46404.8|151
1620970200000|2021-05-14 05:30:00|46438.3|46418.3|46185.8|46165.8|46504|46484|46173|46153|1295
1620970500000|2021-05-14 05:35:00|46184|46164|46324|46304|46435.8|46415.8|46079.8|46059.8|1194
1620970800000|2021-05-14 05:40:00|46319|46299|46274.8|46254.8|46331.5|46311.5|46192.3|46172.3|645
1620971100000|2021-05-14 05:45:00|46276.5|46256.5|46221.5|46201.5|46314|46294|46214|46194|525
1620971400000|2021-05-14 05:50:00|46223.3|46203.3|46232.3|46212.3|46281.5|46261.5|46169|46149|423
1620971700000|2021-05-14 05:55:00|46234.8|46214.8|46241.5|46221.5|46285.1|46265.1|46222.3|46202.3|327
1620972000000|2021-05-14 06:00:00|46239|46219|46181.5|46161.5|46239|46219|46129.8|46109.8|476
1620972300000|2021-05-14 06:05:00|46179.8|46159.8|46265.8|46245.8|46271.5|46251.5|46144|46124|499
1620972600000|2021-05-14 06:10:00|46266.5|46246.5|46366.5|46346.5|46374|46354|46244|46224|723
1620972900000|2021-05-14 06:15:00|46369|46349|46449|46429|46464|46444|46306.5|46286.5|534
1620973200000|2021-05-14 06:20:00|46450.8|46430.8|46561.5|46541.5|46574|46554|46424.8|46404.8|565
1620973500000|2021-05-14 06:25:00|46563.3|46543.3|46539|46519|46567.3|46547.3|46412.3|46392.3|771
1620973800000|2021-05-14 06:30:00|46540.8|46520.8|46584.8|46564.8|46594|46574|46456.5|46436.5|397
1620974100000|2021-05-14 06:35:00|46582.3|46562.3|46626.5|46606.5|46626.5|46606.5|46547.3|46527.3|440
1620974400000|2021-05-14 06:40:00|46624.8|46604.8|46614|46594|46673.3|46653.3|46579|46559|505
1620974700000|2021-05-14 06:45:00|46612.3|46592.3|46816.6|46796.6|46816.6|46796.6|46611.5|46591.5|784
1620975000000|2021-05-14 06:50:00|46814.1|46794.1|46669.1|46649.1|46814.1|46794.1|46656.6|46636.6|524
1620975300000|2021-05-14 06:55:00|46674.1|46654.1|46672.3|46652.3|46699.1|46679.1|46666.6|46646.6|287
1620975600000|2021-05-14 07:00:00|46670.8|46650.8|46681.6|46661.6|46735.8|46715.8|46634.1|46614.1|242
1620975900000|2021-05-14 07:05:00|46684.1|46664.1|46754.1|46734.1|46756.6|46736.6|46636.6|46616.6|191
1620976200000|2021-05-14 07:10:00|46756.6|46736.6|46654.1|46634.1|46759.1|46739.1|46647.3|46627.3|189
1620976500000|2021-05-14 07:15:00|46656.6|46636.6|46674.1|46654.1|46681.6|46661.6|46561.6|46541.6|265
1620976800000|2021-05-14 07:20:00|46669.1|46649.1|46661.6|46641.6|46733.3|46713.3|46661.6|46641.6|135
1620977100000|2021-05-14 07:25:00|46659.1|46639.1|46576.6|46556.6|46661.6|46641.6|46551.6|46531.6|215
1620977400000|2021-05-14 07:30:00|46574.1|46554.1|46596.6|46576.6|46631.6|46611.6|46574.1|46554.1|104
1620977700000|2021-05-14 07:35:00|46594.1|46574.1|46614.1|46594.1|46624.1|46604.1|46548|46528|126
1620978000000|2021-05-14 07:40:00|46619.1|46599.1|46599.1|46579.1|46659.8|46639.8|46591.6|46571.6|138
1620978300000|2021-05-14 07:45:00|46600.8|46580.8|46659.1|46639.1|46692.3|46672.3|46591.6|46571.6|143
1620978600000|2021-05-14 07:50:00|46656.6|46636.6|46639.1|46619.1|46661.6|46641.6|46629.1|46609.1|75
1620978900000|2021-05-14 07:55:00|46637.3|46617.3|46613|46593|46644.8|46624.8|46606.6|46586.6|118
1620979200000|2021-05-14 08:00:00|46611.6|46591.6|46531.6|46511.6|46611.6|46591.6|46514.1|46494.1|259
1620979500000|2021-05-14 08:05:00|46533.3|46513.3|46465.5|46445.5|46533.3|46513.3|46458|46438|204
1620979800000|2021-05-14 08:10:00|46469.8|46449.8|46493|46473|46535.5|46515.5|46458|46438|145
1620980100000|2021-05-14 08:15:00|46495.5|46475.5|46573|46553|46573|46553|46488|46468|1628
1620980400000|2021-05-14 08:20:00|46570.5|46550.5|46599.5|46579.5|46612|46592|46527.7|46507.7|154
1620980700000|2021-05-14 08:25:00|46597|46577|46566|46546|46597|46577|46532|46512|97
1620981000000|2021-05-14 08:30:00|46565.2|46545.2|46562.7|46542.7|46584.5|46564.5|46547|46527|113
1620981300000|2021-05-14 08:35:00|46559.5|46539.5|46547|46527|46612|46592|46544.5|46524.5|153
1620981600000|2021-05-14 08:40:00|46542.7|46522.7|46459.5|46439.5|46542.7|46522.7|46441|46421|183
1620981900000|2021-05-14 08:45:00|46464.5|46444.5|46527|46507|46533.8|46513.8|46452.7|46432.7|97
1620982200000|2021-05-14 08:50:00|46526.3|46506.3|46549.5|46529.5|46551.3|46531.3|46489.5|46469.5|77
1620982500000|2021-05-14 08:55:00|46552|46532|46539.5|46519.5|46564.5|46544.5|46524.5|46504.5|100
1620982800000|2021-05-14 09:00:00|46542.7|46522.7|46582|46562|46587|46567|46524.5|46504.5|68
1620983100000|2021-05-14 09:05:00|46579.5|46559.5|46584.5|46564.5|46589.5|46569.5|46547|46527|75
1620983400000|2021-05-14 09:10:00|46587|46567|46550.2|46530.2|46611.3|46591.3|46550.2|46530.2|130
1620983700000|2021-05-14 09:15:00|46546|46526|46567|46547|46579.5|46559.5|46532|46512|90
1620984000000|2021-05-14 09:20:00|46569.5|46549.5|46484.5|46464.5|46569.5|46549.5|46479.5|46459.5|162
1620984300000|2021-05-14 09:25:00|46482.7|46462.7|46459.5|46439.5|46514.5|46494.5|46442|46422|259
1620984600000|2021-05-14 09:30:00|46462|46442|46483.5|46463.5|46487|46467|46456|46436|707
1620984900000|2021-05-14 09:35:00|46481.7|46461.7|46441|46421|46481.7|46461.7|46421.7|46401.7|150
1620985200000|2021-05-14 09:40:00|46439.2|46419.2|46483.5|46463.5|46486|46466|46438.5|46418.5|51
1620985500000|2021-05-14 09:45:00|46488.5|46468.5|46456|46436|46488.5|46468.5|46448.5|46428.5|75
1620985800000|2021-05-14 09:50:00|46457.8|46437.8|46482.8|46462.8|46488.5|46468.5|46453.5|46433.5|229
1620986100000|2021-05-14 09:55:00|46480.3|46460.3|46481|46461|46498.5|46478.5|46451.7|46431.7|58
1620986400000|2021-05-14 10:00:00|46482.8|46462.8|46531.7|46511.7|46533.5|46513.5|46482.8|46462.8|104
1620986700000|2021-05-14 10:05:00|46531|46511|46466|46446|46531|46511|46466|46446|100
1620987000000|2021-05-14 10:10:00|46466.7|46446.7|46421|46401|46468.5|46448.5|46390.3|46370.3|185
1620987300000|2021-05-14 10:15:00|46422.8|46402.8|46448.5|46428.5|46456|46436|46422.8|46402.8|152
1620987600000|2021-05-14 10:20:00|46452.8|46432.8|46479.5|46459.5|46500.3|46480.3|46452.8|46432.8|81
1620987900000|2021-05-14 10:25:00|46477.8|46457.8|46510.3|46490.3|46511|46491|46477|46457|42
1620988200000|2021-05-14 10:30:00|46508.5|46488.5|46425|46405|46508.5|46488.5|46422.5|46402.5|434
1620988500000|2021-05-14 10:35:00|46420.7|46400.7|46425|46405|46450|46430|46413.2|46393.2|109
1620988800000|2021-05-14 10:40:00|46427.5|46407.5|46411.7|46391.7|46435|46415|46381.7|46361.7|164
1620989100000|2021-05-14 10:45:00|46410|46390|46415|46395|46446.7|46426.7|46405|46385|92
1620989400000|2021-05-14 10:50:00|46412.5|46392.5|46461|46441|46461|46441|46412.5|46392.5|178
1620989700000|2021-05-14 10:55:00|46462.8|46442.8|46478.5|46458.5|46482.8|46462.8|46454.2|46434.2|101
1620990000000|2021-05-14 11:00:00|46476|46456|46511|46491|46516|46496|46468.5|46448.5|109
1620990300000|2021-05-14 11:05:00|46512.8|46492.8|46548.5|46528.5|46552.8|46532.8|46486|46466|143
1620990600000|2021-05-14 11:10:00|46550.3|46530.3|46558.5|46538.5|46561.8|46541.8|46541|46521|113
1620990900000|2021-05-14 11:15:00|46560.3|46540.3|46583.5|46563.5|46598.5|46578.5|46556|46536|259
1620991200000|2021-05-14 11:20:00|46586|46566|46563.5|46543.5|46603.5|46583.5|46552.8|46532.8|179
1620991500000|2021-05-14 11:25:00|46561.8|46541.8|46566|46546|46578.5|46558.5|46526|46506|157
1620991800000|2021-05-14 11:30:00|46568.5|46548.5|46537.5|46517.5|46573.5|46553.5|46518.5|46498.5|667
1620992100000|2021-05-14 11:35:00|46535.7|46515.7|46582.5|46562.5|46582.5|46562.5|46535|46515|211
1620992400000|2021-05-14 11:40:00|46585|46565|46600.7|46580.7|46631.8|46611.8|46571.5|46551.5|246
1620992700000|2021-05-14 11:45:00|46600|46580|46644.3|46624.3|46657.5|46637.5|46600|46580|173
1620993000000|2021-05-14 11:50:00|46645|46625|46704.3|46684.3|46720|46700|46645|46625|495
1620993300000|2021-05-14 11:55:00|46702.5|46682.5|46710|46690|46750|46730|46702.5|46682.5|517
1620993600000|2021-05-14 12:00:00|46708.2|46688.2|46620.8|46600.8|46710|46690|46615|46595|404
1620993900000|2021-05-14 12:05:00|46620|46600|46572.5|46552.5|46630|46610|46545|46525|333
1620994200000|2021-05-14 12:10:00|46560|46540|46567.5|46547.5|46571.8|46551.8|46522.5|46502.5|303
1620994500000|2021-05-14 12:15:00|46575|46555|46515|46495|46575|46555|46500|46480|344
1620994800000|2021-05-14 12:20:00|46520|46500|46432.5|46412.5|46523.5|46503.5|46417.5|46397.5|288
1620995100000|2021-05-14 12:25:00|46430|46410|46440|46420|46455|46435|46387.5|46367.5|298
1620995400000|2021-05-14 12:30:00|46445|46425|46387.5|46367.5|46474.3|46454.3|46370|46350|436
1620995700000|2021-05-14 12:35:00|46385|46365|46412.5|46392.5|46440|46420|46380|46360|317
1620996000000|2021-05-14 12:40:00|46414.3|46394.3|46385|46365|46419.3|46399.3|46375|46355|217
1620996300000|2021-05-14 12:45:00|46389.3|46369.3|46402.5|46382.5|46407.5|46387.5|46370|46350|304
1620996600000|2021-05-14 12:50:00|46400|46380|46455|46435|46465|46445|46400|46380|316
1620996900000|2021-05-14 12:55:00|46452.5|46432.5|46448.3|46428.3|46487.5|46467.5|46443.3|46423.3|268
1620997200000|2021-05-14 13:00:00|46445|46425|46550|46530|46586.5|46566.5|46422.5|46402.5|1413
1620997500000|2021-05-14 13:05:00|46547.5|46527.5|46535|46515|46547.5|46527.5|46442.5|46422.5|563
1620997800000|2021-05-14 13:10:00|46533.3|46513.3|46572.5|46552.5|46595|46575|46527.5|46507.5|444
1620998100000|2021-05-14 13:15:00|46574.3|46554.3|46617.6|46597.6|46620.1|46600.1|46527.5|46507.5|363
1620998400000|2021-05-14 13:20:00|46620.1|46600.1|46722.6|46702.6|46742.6|46722.6|46597.6|46577.6|788
1620998700000|2021-05-14 13:25:00|46720.1|46700.1|46752.6|46732.6|46758.6|46738.6|46655.1|46635.1|570
1620999000000|2021-05-14 13:30:00|46755.1|46735.1|46625.1|46605.1|46755.1|46735.1|46620.1|46600.1|884
1620999300000|2021-05-14 13:35:00|46627.6|46607.6|46615.1|46595.1|46675.1|46655.1|46590.8|46570.8|426
1620999600000|2021-05-14 13:40:00|46618.6|46598.6|46700.1|46680.1|46701.8|46681.8|46613.3|46593.3|415
1620999900000|2021-05-14 13:45:00|46701.8|46681.8|46815.1|46795.1|46830.1|46810.1|46700.1|46680.1|889
1621000200000|2021-05-14 13:50:00|46816.8|46796.8|46978.6|46958.6|47030.1|47010.1|46810.1|46790.1|1584
1621000500000|2021-05-14 13:55:00|46973.6|46953.6|47000.1|46980.1|47065.1|47045.1|46936.8|46916.8|976
1621000800000|2021-05-14 14:00:00|47000.8|46980.8|46977.6|46957.6|47027.6|47007.6|46927.6|46907.6|955
1621001100000|2021-05-14 14:05:00|46975.1|46955.1|46947.6|46927.6|46995.1|46975.1|46917.6|46897.6|618
1621001400000|2021-05-14 14:10:00|46948.3|46928.3|46915.1|46895.1|46975.1|46955.1|46915.1|46895.1|364
1621001700000|2021-05-14 14:15:00|46917.6|46897.6|46872.6|46852.6|46931.8|46911.8|46865.1|46845.1|515
1621002000000|2021-05-14 14:20:00|46875.8|46855.8|46792.6|46772.6|46925.1|46905.1|46785.8|46765.8|562
1621002300000|2021-05-14 14:25:00|46794.3|46774.3|46832.6|46812.6|46904.3|46884.3|46792.6|46772.6|634
1621002600000|2021-05-14 14:30:00|46834.3|46814.3|46875.1|46855.1|46892.6|46872.6|46830.8|46810.8|590
1621002900000|2021-05-14 14:35:00|46874.3|46854.3|46730.1|46710.1|46890.1|46870.1|46710.1|46690.1|754
1621003200000|2021-05-14 14:40:00|46732.6|46712.6|46730.1|46710.1|46744.3|46724.3|46636.6|46616.6|866
1621003500000|2021-05-14 14:45:00|46729.4|46709.4|46717.6|46697.6|46742.6|46722.6|46685.1|46665.1|446
1621003800000|2021-05-14 14:50:00|46719.4|46699.4|46705.1|46685.1|46742.6|46722.6|46667.6|46647.6|337
1621004100000|2021-05-14 14:55:00|46703.3|46683.3|46670.1|46650.1|46722.6|46702.6|46668.3|46648.3|460
1621004400000|2021-05-14 15:00:00|46663.3|46643.3|46505.1|46485.1|46663.3|46643.3|46472.6|46452.6|1188
1621004700000|2021-05-14 15:05:00|46506.9|46486.9|46537.6|46517.6|46597.6|46577.6|46506.9|46486.9|606
1621005000000|2021-05-14 15:10:00|46535.1|46515.1|46594.1|46574.1|46594.1|46574.1|46520.1|46500.1|386
1621005300000|2021-05-14 15:15:00|46592.3|46572.3|46646.6|46626.6|46646.6|46626.6|46579.1|46559.1|456
1621005600000|2021-05-14 15:20:00|46645.8|46625.8|46629.8|46609.8|46646.6|46626.6|46603.3|46583.3|300
1621005900000|2021-05-14 15:25:00|46633.4|46613.4|46689.1|46669.1|46711.6|46691.6|46633.4|46613.4|513
1621006200000|2021-05-14 15:30:00|46686.6|46666.6|46606.6|46586.6|46686.6|46666.6|46597.3|46577.3|656
1621006500000|2021-05-14 15:35:00|46601.6|46581.6|46553.4|46533.4|46601.6|46581.6|46553.4|46533.4|476
1621006800000|2021-05-14 15:40:00|46551.6|46531.6|46561.6|46541.6|46566.6|46546.6|46491.6|46471.6|409
1621007100000|2021-05-14 15:45:00|46559.8|46539.8|46498.1|46478.1|46559.8|46539.8|46493.1|46473.1|957
1621007400000|2021-05-14 15:50:00|46499.8|46479.8|46519.9|46499.9|46542.3|46522.3|46479.8|46459.8|424
1621007700000|2021-05-14 15:55:00|46519.1|46499.1|46547.4|46527.4|46574.1|46554.1|46506.6|46486.6|277
1621008000000|2021-05-14 16:00:00|46549.1|46529.1|46488.8|46468.8|46554.1|46534.1|46487.1|46467.1|284
1621008300000|2021-05-14 16:05:00|46491.3|46471.3|46510.6|46490.6|46545.6|46525.6|46491.3|46471.3|179
1621008600000|2021-05-14 16:10:00|46512.4|46492.4|46583.4|46563.4|46583.4|46563.4|46508.1|46488.1|335
1621008900000|2021-05-14 16:15:00|46584.1|46564.1|46611.6|46591.6|46615.9|46595.9|46553.4|46533.4|389
1621009200000|2021-05-14 16:20:00|46614.1|46594.1|46553.4|46533.4|46614.1|46594.1|46551.6|46531.6|178
1621009500000|2021-05-14 16:25:00|46554.1|46534.1|46571.6|46551.6|46601.6|46581.6|46551.6|46531.6|222
1621009800000|2021-05-14 16:30:00|46569.9|46549.9|46581.6|46561.6|46591.6|46571.6|46566.6|46546.6|107
1621010100000|2021-05-14 16:35:00|46583.4|46563.4|46548.4|46528.4|46585.9|46565.9|46544.1|46524.1|159
1621010400000|2021-05-14 16:40:00|46550.1|46530.1|46530.9|46510.9|46572.4|46552.4|46530.9|46510.9|221
1621010700000|2021-05-14 16:45:00|46531.6|46511.6|46595.9|46575.9|46595.9|46575.9|46506.6|46486.6|246
1621011000000|2021-05-14 16:50:00|46596.6|46576.6|46601.6|46581.6|46631.6|46611.6|46596.6|46576.6|345
1621011300000|2021-05-14 16:55:00|46599.9|46579.9|46509.1|46489.1|46629.1|46609.1|46509.1|46489.1|883
1621011600000|2021-05-14 17:00:00|46510.9|46490.9|46565.2|46545.2|46567.7|46547.7|46507.4|46487.4|440
1621011900000|2021-05-14 17:05:00|46560.2|46540.2|46585.2|46565.2|46585.2|46565.2|46555.2|46535.2|175
1621012200000|2021-05-14 17:10:00|46580.2|46560.2|46562.4|46542.4|46580.2|46560.2|46539.1|46519.1|507
1621012500000|2021-05-14 17:15:00|46561.6|46541.6|46548.4|46528.4|46576.6|46556.6|46546.7|46526.7|110
1621012800000|2021-05-14 17:20:00|46550.2|46530.2|46555.9|46535.9|46564.2|46544.2|46546.7|46526.7|72
1621013100000|2021-05-14 17:25:00|46558.4|46538.4|46552.7|46532.7|46562.7|46542.7|46552.7|46532.7|365
1621013400000|2021-05-14 17:30:00|46550.9|46530.9|46517.7|46497.7|46555.2|46535.2|46515.9|46495.9|94
1621013700000|2021-05-14 17:35:00|46520.2|46500.2|46510.2|46490.2|46525.2|46505.2|46505.2|46485.2|78
1621014000000|2021-05-14 17:40:00|46513.4|46493.4|46460.2|46440.2|46514.4|46494.4|46455.9|46435.9|214
1621014300000|2021-05-14 17:45:00|46462.7|46442.7|46450.9|46430.9|46490.2|46470.2|46450.9|46430.9|162
1621014600000|2021-05-14 17:50:00|46448.4|46428.4|46482.7|46462.7|46490.2|46470.2|46448.4|46428.4|66
1621014900000|2021-05-14 17:55:00|46483.4|46463.4|46482.7|46462.7|46490.2|46470.2|46470.2|46450.2|111
1621015200000|2021-05-14 18:00:00|46485.2|46465.2|46500.2|46480.2|46500.2|46480.2|46472.7|46452.7|45
1621015500000|2021-05-14 18:05:00|46497.7|46477.7|46512.7|46492.7|46515.2|46495.2|46497.7|46477.7|37
1621015800000|2021-05-14 18:10:00|46514.4|46494.4|46535.2|46515.2|46535.2|46515.2|46510.2|46490.2|45
1621016100000|2021-05-14 18:15:00|46537.7|46517.7|46550.2|46530.2|46551.9|46531.9|46537.7|46517.7|59
1621016400000|2021-05-14 18:20:00|46549.4|46529.4|46552.7|46532.7|46555.2|46535.2|46540.2|46520.2|36
1621016700000|2021-05-14 18:25:00|46555.2|46535.2|46552.7|46532.7|46560.2|46540.2|46545.2|46525.2|27
1621017000000|2021-05-14 18:30:00|46555.2|46535.2|46565.2|46545.2|46570.2|46550.2|46555.2|46535.2|29
1621017300000|2021-05-14 18:35:00|46570.2|46550.2|46572.7|46552.7|46575.2|46555.2|46570.2|46550.2|38
1621017600000|2021-05-14 18:40:00|46570.9|46550.9|46565.2|46545.2|46572.7|46552.7|46565.2|46545.2|22
1621017900000|2021-05-14 18:45:00|46570.2|46550.2|46572.7|46552.7|46572.7|46552.7|46565.2|46545.2|21
1621018200000|2021-05-14 18:50:00|46572|46552|46595.2|46575.2|46595.2|46575.2|46570.2|46550.2|49
1621018500000|2021-05-14 18:55:00|46593.5|46573.5|46570.2|46550.2|46593.5|46573.5|46565.2|46545.2|48
1621018800000|2021-05-14 19:00:00|46572|46552|46567.7|46547.7|46572.7|46552.7|46557|46537|67
1621019100000|2021-05-14 19:05:00|46570.2|46550.2|46570.2|46550.2|46570.2|46550.2|46560.2|46540.2|40
1621019400000|2021-05-14 19:10:00|46572.7|46552.7|46580.2|46560.2|46580.2|46560.2|46572.7|46552.7|26
1621019700000|2021-05-14 19:15:00|46577.7|46557.7|46615.2|46595.2|46620.2|46600.2|46577.7|46557.7|72
1621020000000|2021-05-14 19:20:00|46618.5|46598.5|46620.2|46600.2|46623.5|46603.5|46612.7|46592.7|53
1621020300000|2021-05-14 19:25:00|46618.5|46598.5|46625.2|46605.2|46625.2|46605.2|46614.2|46594.2|21
1621020600000|2021-05-14 19:30:00|46621|46601|46605.2|46585.2|46625.2|46605.2|46600.2|46580.2|56
1621020900000|2021-05-14 19:35:00|46607.7|46587.7|46605.2|46585.2|46612.7|46592.7|46600.2|46580.2|30
1621021200000|2021-05-14 19:40:00|46603.5|46583.5|46597.7|46577.7|46610.2|46590.2|46590.2|46570.2|35
1621021500000|2021-05-14 19:45:00|46599.5|46579.5|46600.2|46580.2|46607.7|46587.7|46597.7|46577.7|27
1621021800000|2021-05-14 19:50:00|46598.5|46578.5|46620.2|46600.2|46623.5|46603.5|46596|46576|56
1621022100000|2021-05-14 19:55:00|46617.7|46597.7|46610.2|46590.2|46630.2|46610.2|46606|46586|110
1621022400000|2021-05-14 20:00:00|46608.5|46588.5|46610.2|46590.2|46612.7|46592.7|46605.2|46585.2|35
1621022700000|2021-05-14 20:05:00|46612|46592|46611|46591|46615.2|46595.2|46610.2|46590.2|22
1621023000000|2021-05-14 20:10:00|46610.2|46590.2|46610.2|46590.2|46615.2|46595.2|46608.5|46588.5|33
1621023300000|2021-05-14 20:15:00|46608.5|46588.5|46592.7|46572.7|46608.5|46588.5|46591|46571|25
1621023600000|2021-05-14 20:20:00|46595.2|46575.2|46585.2|46565.2|46597.7|46577.7|46585.2|46565.2|21
1621023900000|2021-05-14 20:25:00|46585.3|46565.3|46577.8|46557.8|46590.3|46570.3|46570.3|46550.3|28
1621024200000|2021-05-14 20:30:00|46579.5|46559.5|46585.3|46565.3|46590.3|46570.3|46578.5|46558.5|29
1621024500000|2021-05-14 20:35:00|46583.5|46563.5|46603.8|46583.8|46610.3|46590.3|46581|46561|53
1621024800000|2021-05-14 20:40:00|46602.8|46582.8|46606|46586|46610.3|46590.3|46602.8|46582.8|31
1621025100000|2021-05-14 20:45:00|46604.3|46584.3|46612.8|46592.8|46625.3|46605.3|46604.3|46584.3|57
1621025400000|2021-05-14 20:50:00|46615.3|46595.3|46618.5|46598.5|46627.8|46607.8|46613.5|46593.5|56
1621025700000|2021-05-14 20:55:00|46616.8|46596.8|46670.3|46650.3|46670.3|46650.3|46613.5|46593.5|87
1621202400000|2021-05-16 22:00:00|46654.1|46634.1|46691.6|46671.6|46691.6|46671.6|46645|46625|155
1621202700000|2021-05-16 22:05:00|46694.1|46674.1|46809.1|46789.1|46820|46800|46691.6|46671.6|242
1621203000000|2021-05-16 22:10:00|46812.5|46792.5|46834.2|46814.2|46834.2|46814.2|46804.2|46784.2|70
1621203300000|2021-05-16 22:15:00|46838.3|46818.3|46841.7|46821.7|46843.3|46823.3|46806.7|46786.7|55
1621203600000|2021-05-16 22:20:00|46839.2|46819.2|46798.3|46778.3|46844.2|46824.2|46791.7|46771.7|64
1621203900000|2021-05-16 22:25:00|46799.2|46779.2|46809.2|46789.2|46829.2|46809.2|46796.7|46776.7|35
1621204200000|2021-05-16 22:30:00|46807.5|46787.5|46789.2|46769.2|46808.3|46788.3|46779.2|46759.2|37
1621204500000|2021-05-16 22:35:00|46786.7|46766.7|46751.7|46731.7|46786.7|46766.7|46751.7|46731.7|47
1621204800000|2021-05-16 22:40:00|46749.2|46729.2|46746.7|46726.7|46754.2|46734.2|46744.2|46724.2|34
1621205100000|2021-05-16 22:45:00|46719.2|46699.2|46726.7|46706.7|46729.2|46709.2|46714.2|46694.2|39
1621205400000|2021-05-16 22:50:00|46729.2|46709.2|46727.5|46707.5|46731.7|46711.7|46715|46695|29
1621205700000|2021-05-16 22:55:00|46730|46710|46722.5|46702.5|46742.5|46722.5|46720.8|46700.8|35
1621206000000|2021-05-16 23:00:00|46720|46700|46783.3|46763.3|46790.8|46770.8|46717.5|46697.5|69
1621206300000|2021-05-16 23:05:00|46780.8|46760.8|46765|46745|46792.5|46772.5|46765|46745|35
1621206600000|2021-05-16 23:10:00|46763.3|46743.3|46752.5|46732.5|46772.5|46752.5|46752.5|46732.5|30
1621206900000|2021-05-16 23:15:00|46753.3|46733.3|46735|46715|46767.5|46747.5|46732.5|46712.5|39
1621207200000|2021-05-16 23:20:00|46733.3|46713.3|46737.5|46717.5|46747.5|46727.5|46723.4|46703.4|50
1621207500000|2021-05-16 23:25:00|46735|46715|46735|46715|46742.5|46722.5|46725|46705|17
1621207800000|2021-05-16 23:30:00|46732.5|46712.5|46705|46685|46732.5|46712.5|46705|46685|34
1621208100000|2021-05-16 23:35:00|46702.5|46682.5|46725|46705|46725|46705|46700|46680|21
1621208400000|2021-05-16 23:40:00|46723.4|46703.4|46715|46695|46729.2|46709.2|46715|46695|38
1621208700000|2021-05-16 23:45:00|46719.2|46699.2|46707.5|46687.5|46719.2|46699.2|46701.7|46681.7|21
1621209000000|2021-05-16 23:50:00|46709.2|46689.2|46707.5|46687.5|46730|46710|46705|46685|36
1621209300000|2021-05-16 23:55:00|46709.2|46689.2|46690|46670|46714.2|46694.2|46685|46665|59
1621209600000|2021-05-17 00:00:00|46687.5|46667.5|46655|46635|46702.5|46682.5|46648.4|46628.4|146
1621209900000|2021-05-17 00:05:00|46624.2|46604.2|46606.7|46586.7|46645|46625|46595|46575|182
1621210200000|2021-05-17 00:10:00|46604.2|46584.2|46525|46505|46605|46585|46520.9|46500.9|161
1621210500000|2021-05-17 00:15:00|46526.7|46506.7|46496.7|46476.7|46530|46510|46475|46455|158
1621210800000|2021-05-17 00:20:00|46498.4|46478.4|46520.9|46500.9|46545.9|46525.9|46498.4|46478.4|91
1621211100000|2021-05-17 00:25:00|46519.2|46499.2|46493.4|46473.4|46525.9|46505.9|46493.4|46473.4|84
1621211400000|2021-05-17 00:30:00|46489.2|46469.2|46483.4|46463.4|46489.2|46469.2|46473.4|46453.4|67
1621211700000|2021-05-17 00:35:00|46485.1|46465.1|46473.4|46453.4|46486.7|46466.7|46433.4|46413.4|125
1621212000000|2021-05-17 00:40:00|46475.9|46455.9|46488.4|46468.4|46490.9|46470.9|46470.1|46450.1|50
1621212300000|2021-05-17 00:45:00|46486.7|46466.7|46520.9|46500.9|46525.9|46505.9|46480.9|46460.9|68
1621212600000|2021-05-17 00:50:00|46519.2|46499.2|46480.9|46460.9|46523.4|46503.4|46475.9|46455.9|49
1621212900000|2021-05-17 00:55:00|46478.4|46458.4|46515.9|46495.9|46518.4|46498.4|46478.4|46458.4|62
1621213200000|2021-05-17 01:00:00|46514.2|46494.2|46648.4|46628.4|46728.4|46708.4|46475.1|46455.1|779
1621213500000|2021-05-17 01:05:00|46643.4|46623.4|46688.4|46668.4|46703.4|46683.4|46600.9|46580.9|487
1621213800000|2021-05-17 01:10:00|46686.7|46666.7|46700.1|46680.1|46713.4|46693.4|46640.9|46620.9|287
1621214100000|2021-05-17 01:15:00|46700.9|46680.9|46638.4|46618.4|46700.9|46680.9|46586.7|46566.7|297
1621214400000|2021-05-17 01:20:00|46639.2|46619.2|46657.6|46637.6|46673.4|46653.4|46630.9|46610.9|182
1621214700000|2021-05-17 01:25:00|46660.9|46640.9|46723.4|46703.4|46733.4|46713.4|46653.4|46633.4|219
1621215000000|2021-05-17 01:30:00|46725.9|46705.9|46754.2|46734.2|46759.2|46739.2|46705.9|46685.9|236
1621215300000|2021-05-17 01:35:00|46751.7|46731.7|46876.7|46856.7|46876.7|46856.7|46751.7|46731.7|374
1621215600000|2021-05-17 01:40:00|46878.4|46858.4|46784.2|46764.2|46907.6|46887.6|46780.9|46760.9|352
1621215900000|2021-05-17 01:45:00|46785.9|46765.9|46748.4|46728.4|46791.8|46771.8|46748.4|46728.4|175
1621216200000|2021-05-17 01:50:00|46746.8|46726.8|46679.3|46659.3|46769.3|46749.3|46677.6|46657.6|305
1621216500000|2021-05-17 01:55:00|46677.6|46657.6|46689.3|46669.3|46705.9|46685.9|46660.1|46640.1|163
1621216800000|2021-05-17 02:00:00|46691.8|46671.8|46589.3|46569.3|46694.3|46674.3|46589.3|46569.3|350
1621217100000|2021-05-17 02:05:00|46584.3|46564.3|46614.3|46594.3|46630.9|46610.9|46551.8|46531.8|297
1621217400000|2021-05-17 02:10:00|46616.8|46596.8|46679.3|46659.3|46696.8|46676.8|46614.3|46594.3|283
1621217700000|2021-05-17 02:15:00|46681.8|46661.8|46649.3|46629.3|46681.8|46661.8|46639.3|46619.3|122
1621218000000|2021-05-17 02:20:00|46646.8|46626.8|46651.8|46631.8|46665.1|46645.1|46636.8|46616.8|72
1621218300000|2021-05-17 02:25:00|46649.3|46629.3|46641.8|46621.8|46676.8|46656.8|46641.8|46621.8|93
1621218600000|2021-05-17 02:30:00|46639.3|46619.3|46741.8|46721.8|46754.3|46734.3|46636.8|46616.8|292
1621218900000|2021-05-17 02:35:00|46737.6|46717.6|46791.8|46771.8|46824.3|46804.3|46726.8|46706.8|304
1621219200000|2021-05-17 02:40:00|46799.3|46779.3|46816.8|46796.8|46821.8|46801.8|46776.8|46756.8|152
1621219500000|2021-05-17 02:45:00|46819.3|46799.3|46794.3|46774.3|46861.8|46841.8|46771.8|46751.8|182
1621219800000|2021-05-17 02:50:00|46795.9|46775.9|46861.8|46841.8|46880.1|46860.1|46795.9|46775.9|257
1621220100000|2021-05-17 02:55:00|46863.4|46843.4|46954.3|46934.3|46966.8|46946.8|46863.4|46843.4|405
1621220400000|2021-05-17 03:00:00|46951.8|46931.8|46924.3|46904.3|46956.8|46936.8|46886.8|46866.8|238
1621220700000|2021-05-17 03:05:00|46926.8|46906.8|46971.8|46951.8|46996.8|46976.8|46926.8|46906.8|217
1621221000000|2021-05-17 03:10:00|46975.1|46955.1|46916.8|46896.8|47024.3|47004.3|46916.8|46896.8|297
1621221300000|2021-05-17 03:15:00|46914.3|46894.3|46891.8|46871.8|46934.3|46914.3|46889.3|46869.3|150
1621221600000|2021-05-17 03:20:00|46889.3|46869.3|46865.1|46845.1|46898.5|46878.5|46846.8|46826.8|163
1621221900000|2021-05-17 03:25:00|46864.3|46844.3|46842.6|46822.6|46874.3|46854.3|46832.6|46812.6|175
1621222200000|2021-05-17 03:30:00|46841.8|46821.8|46856.8|46836.8|46861.8|46841.8|46809.3|46789.3|104
1621222500000|2021-05-17 03:35:00|46858.5|46838.5|46824.3|46804.3|46864.3|46844.3|46821.8|46801.8|36
1621222800000|2021-05-17 03:40:00|46821.8|46801.8|46859.3|46839.3|46861.8|46841.8|46816.8|46796.8|58
1621223100000|2021-05-17 03:45:00|46855.1|46835.1|46834.3|46814.3|46855.1|46835.1|46832.6|46812.6|44
1621223400000|2021-05-17 03:50:00|46832.6|46812.6|46811.8|46791.8|46834.3|46814.3|46810.2|46790.2|49
1621223700000|2021-05-17 03:55:00|46814.3|46794.3|46816.8|46796.8|46826.8|46806.8|46814.3|46794.3|33
1621224000000|2021-05-17 04:00:00|46814.3|46794.3|46821.8|46801.8|46826.8|46806.8|46811.8|46791.8|51
1621224300000|2021-05-17 04:05:00|46820.2|46800.2|46861.8|46841.8|46866.8|46846.8|46819.3|46799.3|43
1621224600000|2021-05-17 04:10:00|46864.3|46844.3|46856.8|46836.8|46866.8|46846.8|46856.8|46836.8|23
1621224900000|2021-05-17 04:15:00|46857.7|46837.7|46871.8|46851.8|46878.5|46858.5|46856.8|46836.8|35
1621225200000|2021-05-17 04:20:00|46870.2|46850.2|46843.5|46823.5|46871.8|46851.8|46839.3|46819.3|23
1621225500000|2021-05-17 04:25:00|46841.8|46821.8|46831.8|46811.8|46844.3|46824.3|46824.3|46804.3|24
1621225800000|2021-05-17 04:30:00|46826.8|46806.8|46841.8|46821.8|46844.3|46824.3|46821|46801|50
1621226100000|2021-05-17 04:35:00|46844.3|46824.3|46824.3|46804.3|46844.3|46824.3|46823.5|46803.5|24
1621226400000|2021-05-17 04:40:00|46826.8|46806.8|46834.3|46814.3|46838.5|46818.5|46812.7|46792.7|80
1621226700000|2021-05-17 04:45:00|46835.2|46815.2|46856|46836|46856|46836|46834.3|46814.3|27
1621227000000|2021-05-17 04:50:00|46856.8|46836.8|46840.2|46820.2|46871.8|46851.8|46839.3|46819.3|33
1621227300000|2021-05-17 04:55:00|46839.3|46819.3|46834.3|46814.3|46849.3|46829.3|46818.5|46798.5|30
1621227600000|2021-05-17 05:00:00|46831.8|46811.8|46841.8|46821.8|46846.8|46826.8|46826.8|46806.8|42
1621227900000|2021-05-17 05:05:00|46842.7|46822.7|46839.3|46819.3|46846.8|46826.8|46829.3|46809.3|36
1621228200000|2021-05-17 05:10:00|46837.7|46817.7|46825.2|46805.2|46851.8|46831.8|46810.2|46790.2|79
1621228500000|2021-05-17 05:15:00|46826.8|46806.8|46799.3|46779.3|46838.5|46818.5|46790.2|46770.2|84
1621228800000|2021-05-17 05:20:00|46802.7|46782.7|46804.4|46784.4|46807.7|46787.7|46786.9|46766.9|58
1621229100000|2021-05-17 05:25:00|46805.2|46785.2|46786.9|46766.9|46807.7|46787.7|46781.9|46761.9|86
1621229400000|2021-05-17 05:30:00|46789.4|46769.4|46785.2|46765.2|46926.9|46906.9|46782.7|46762.7|519
1621229700000|2021-05-17 05:35:00|46786.9|46766.9|46772.7|46752.7|46834.4|46814.4|46729.4|46709.4|296
1621230000000|2021-05-17 05:40:00|46773.5|46753.5|46755.2|46735.2|46800.2|46780.2|46728.5|46708.5|225
1621230300000|2021-05-17 05:45:00|46756.1|46736.1|46714.4|46694.4|46780.2|46760.2|46692.7|46672.7|244
1621230600000|2021-05-17 05:50:00|46712.7|46692.7|46706.9|46686.9|46720.2|46700.2|46692.7|46672.7|210
1621230900000|2021-05-17 05:55:00|46704.4|46684.4|46629.4|46609.4|46706.9|46686.9|46629.4|46609.4|292
1621231200000|2021-05-17 06:00:00|46631.9|46611.9|46671.9|46651.9|46681.9|46661.9|46626.9|46606.9|294
1621231500000|2021-05-17 06:05:00|46676|46656|46761.9|46741.9|46761.9|46741.9|46674.4|46654.4|238
1621231800000|2021-05-17 06:10:00|46764.4|46744.4|46856.9|46836.9|46856.9|46836.9|46761.9|46741.9|305
1621232100000|2021-05-17 06:15:00|46854.4|46834.4|46844.4|46824.4|46856.9|46836.9|46795.2|46775.2|188
1621232400000|2021-05-17 06:20:00|46846|46826|46819.4|46799.4|46886|46866|46789.4|46769.4|384
1621232700000|2021-05-17 06:25:00|46821.9|46801.9|46736.9|46716.9|46827.7|46807.7|46736.9|46716.9|383
1621233000000|2021-05-17 06:30:00|46731.9|46711.9|46715.2|46695.2|46731.9|46711.9|46664.4|46644.4|303
1621233300000|2021-05-17 06:35:00|46714.4|46694.4|46744.4|46724.4|46768.6|46748.6|46707.7|46687.7|178
1621233600000|2021-05-17 06:40:00|46741.9|46721.9|46729.4|46709.4|46746.9|46726.9|46701.9|46681.9|129
1621233900000|2021-05-17 06:45:00|46726.9|46706.9|46791.9|46771.9|46800.2|46780.2|46711.9|46691.9|159
1621234200000|2021-05-17 06:50:00|46789.4|46769.4|46769.4|46749.4|46794.4|46774.4|46745.2|46725.2|154
1621234500000|2021-05-17 06:55:00|46766.9|46746.9|46734.4|46714.4|46766.9|46746.9|46721.9|46701.9|173
1621234800000|2021-05-17 07:00:00|46737.7|46717.7|46803.6|46783.6|46816.9|46796.9|46683.6|46663.6|225
1621235100000|2021-05-17 07:05:00|46801.9|46781.9|46766.1|46746.1|46809.4|46789.4|46764.4|46744.4|97
1621235400000|2021-05-17 07:10:00|46769.4|46749.4|46789.4|46769.4|46823.6|46803.6|46744.4|46724.4|144
1621235700000|2021-05-17 07:15:00|46790.3|46770.3|46756.9|46736.9|46791.9|46771.9|46751.9|46731.9|77
1621236000000|2021-05-17 07:20:00|46752.8|46732.8|46624.4|46604.4|46754.4|46734.4|46597.8|46577.8|303
1621236300000|2021-05-17 07:25:00|46626.1|46606.1|46644.4|46624.4|46659.4|46639.4|46612.8|46592.8|78
1621236600000|2021-05-17 07:30:00|46639.4|46619.4|46594.4|46574.4|46666.1|46646.1|46589.4|46569.4|206
1621236900000|2021-05-17 07:35:00|46589.4|46569.4|46547.8|46527.8|46641.9|46621.9|46541.9|46521.9|257
1621237200000|2021-05-17 07:40:00|46549.4|46529.4|46584.4|46564.4|46588.6|46568.6|46541.9|46521.9|147
1621237500000|2021-05-17 07:45:00|46579.4|46559.4|46561.9|46541.9|46579.4|46559.4|46496.9|46476.9|284
1621237800000|2021-05-17 07:50:00|46559.4|46539.4|46554.4|46534.4|46616.1|46596.1|46537.8|46517.8|178
1621238100000|2021-05-17 07:55:00|46551.9|46531.9|46596.1|46576.1|46597.7|46577.7|46551.9|46531.9|124
1621238400000|2021-05-17 08:00:00|46593.6|46573.6|46662.8|46642.8|46684.4|46664.4|46584.4|46564.4|337
1621238700000|2021-05-17 08:05:00|46659.4|46639.4|46686.9|46666.9|46687.8|46667.8|46645.3|46625.3|98
1621239000000|2021-05-17 08:10:00|46678.6|46658.6|46646.1|46626.1|46682.8|46662.8|46626.1|46606.1|102
1621239300000|2021-05-17 08:15:00|46645.3|46625.3|46645.3|46625.3|46661.9|46641.9|46636.9|46616.9|64
1621239600000|2021-05-17 08:20:00|46642.8|46622.8|46689.4|46669.4|46689.4|46669.4|46612.8|46592.8|129
1621239900000|2021-05-17 08:25:00|46687.8|46667.8|46651.9|46631.9|46687.8|46667.8|46639.4|46619.4|66
1621240200000|2021-05-17 08:30:00|46653.6|46633.6|46656.9|46636.9|46680.3|46660.3|46653.6|46633.6|52
1621240500000|2021-05-17 08:35:00|46659.4|46639.4|46654.4|46634.4|46659.4|46639.4|46614.4|46594.4|65
1621240800000|2021-05-17 08:40:00|46649.4|46629.4|46689.4|46669.4|46708.6|46688.6|46646.9|46626.9|84
1621241100000|2021-05-17 08:45:00|46701.9|46681.9|46734.4|46714.4|46734.4|46714.4|46701.9|46681.9|94
1621241400000|2021-05-17 08:50:00|46736.9|46716.9|46744.5|46724.5|46796.1|46776.1|46724.4|46704.4|180
1621241700000|2021-05-17 08:55:00|46747|46727|46754.5|46734.5|46767|46747|46725.3|46705.3|75
1621242000000|2021-05-17 09:00:00|46756.1|46736.1|46707.8|46687.8|46762|46742|46707.8|46687.8|50
1621242300000|2021-05-17 09:05:00|46707|46687|46690.3|46670.3|46749.5|46729.5|46685.3|46665.3|93
1621242600000|2021-05-17 09:10:00|46689.5|46669.5|46694.5|46674.5|46707|46687|46687|46667|52
1621242900000|2021-05-17 09:15:00|46693.6|46673.6|46694.5|46674.5|46701.1|46681.1|46672|46652|67
1621243200000|2021-05-17 09:20:00|46692|46672|46722|46702|46727|46707|46692|46672|48
1621243500000|2021-05-17 09:25:00|46720.3|46700.3|46729.5|46709.5|46732|46712|46707|46687|36
1621243800000|2021-05-17 09:30:00|46732|46712|46699.5|46679.5|46732|46712|46682|46662|52
1621244100000|2021-05-17 09:35:00|46697.8|46677.8|46672|46652|46699.5|46679.5|46660.3|46640.3|101
1621244400000|2021-05-17 09:40:00|46674.5|46654.5|46657.8|46637.8|46674.5|46654.5|46645.3|46625.3|80
1621244700000|2021-05-17 09:45:00|46657|46637|46654.5|46634.5|46687|46667|46650.3|46630.3|35
1621245000000|2021-05-17 09:50:00|46656.1|46636.1|46683.6|46663.6|46684.5|46664.5|46642|46622|161
1621245300000|2021-05-17 09:55:00|46684.5|46664.5|46722|46702|46724.5|46704.5|46675.3|46655.3|121
1621245600000|2021-05-17 10:00:00|46724.5|46704.5|46745.3|46725.3|46757|46737|46717.8|46697.8|106
1621245900000|2021-05-17 10:05:00|46742.8|46722.8|46797|46777|46797.8|46777.8|46742.8|46722.8|241
1621246200000|2021-05-17 10:10:00|46805.3|46785.3|46734.5|46714.5|46814.5|46794.5|46732|46712|136
1621246500000|2021-05-17 10:15:00|46732.8|46712.8|46742|46722|46749.5|46729.5|46727|46707|83
1621246800000|2021-05-17 10:20:00|46739.5|46719.5|46729.5|46709.5|46777|46757|46719.5|46699.5|118
1621247100000|2021-05-17 10:25:00|46724.5|46704.5|46704.5|46684.5|46741.1|46721.1|46702|46682|70
1621247400000|2021-05-17 10:30:00|46709.5|46689.5|46777.8|46757.8|46777.8|46757.8|46687|46667|98
1621247700000|2021-05-17 10:35:00|46779.5|46759.5|46759.5|46739.5|46802|46782|46744.5|46724.5|73
1621248000000|2021-05-17 10:40:00|46762|46742|46742|46722|46764.5|46744.5|46729.5|46709.5|38
1621248300000|2021-05-17 10:45:00|46739.5|46719.5|46739.5|46719.5|46743.7|46723.7|46724.5|46704.5|122
1621248600000|2021-05-17 10:50:00|46741.2|46721.2|46732|46712|46749.5|46729.5|46706.2|46686.2|80
1621248900000|2021-05-17 10:55:00|46733.7|46713.7|46734.5|46714.5|46748.7|46728.7|46719.5|46699.5|37
1621249200000|2021-05-17 11:00:00|46733.7|46713.7|46777.9|46757.9|46779.5|46759.5|46733.7|46713.7|51
1621249500000|2021-05-17 11:05:00|46777|46757|46804.5|46784.5|46822|46802|46767|46747|126
1621249800000|2021-05-17 11:10:00|46802.9|46782.9|46807|46787|46817|46797|46794.5|46774.5|83
1621250100000|2021-05-17 11:15:00|46804.5|46784.5|46809.5|46789.5|46814.5|46794.5|46773.7|46753.7|109
1621250400000|2021-05-17 11:20:00|46807|46787|46784.5|46764.5|46807|46787|46777|46757|76
1621250700000|2021-05-17 11:25:00|46782|46762|46777|46757|46789.5|46769.5|46757|46737|145
1621251000000|2021-05-17 11:30:00|46779.5|46759.5|46717|46697|46779.5|46759.5|46713.7|46693.7|404
1621251300000|2021-05-17 11:35:00|46718.7|46698.7|46737|46717|46748.7|46728.7|46717|46697|137
1621251600000|2021-05-17 11:40:00|46734.5|46714.5|46741.2|46721.2|46742|46722|46722|46702|85
1621251900000|2021-05-17 11:45:00|46739.5|46719.5|46742|46722|46752|46732|46712|46692|115
1621252200000|2021-05-17 11:50:00|46740.4|46720.4|46717|46697|46749.5|46729.5|46717|46697|146
1621252500000|2021-05-17 11:55:00|46719.5|46699.5|46732|46712|46732|46712|46712|46692|131
1621252800000|2021-05-17 12:00:00|46729.5|46709.5|46787|46767|46789.5|46769.5|46712.9|46692.9|258
1621253100000|2021-05-17 12:05:00|46785.4|46765.4|46754.5|46734.5|46788.7|46768.7|46740.3|46720.3|194
1621253400000|2021-05-17 12:10:00|46752|46732|46710.4|46690.4|46752|46732|46690.4|46670.4|299
1621253700000|2021-05-17 12:15:00|46709.5|46689.5|46692.9|46672.9|46717.9|46697.9|46657|46637|333
1621254000000|2021-05-17 12:20:00|46694.5|46674.5|46677|46657|46696.2|46676.2|46663.7|46643.7|179
1621254300000|2021-05-17 12:25:00|46676.2|46656.2|46669.6|46649.6|46677|46657|46652|46632|189
1621254600000|2021-05-17 12:30:00|46668.7|46648.7|46674.6|46654.6|46678.7|46658.7|46659.6|46639.6|160
1621254900000|2021-05-17 12:35:00|46677.1|46657.1|46674.6|46654.6|46694.6|46674.6|46667.1|46647.1|230
1621255200000|2021-05-17 12:40:00|46672.9|46652.9|46749.6|46729.6|46779.6|46759.6|46670.4|46650.4|334
1621255500000|2021-05-17 12:45:00|46747.1|46727.1|46684.6|46664.6|46749.6|46729.6|46682.1|46662.1|208
1621255800000|2021-05-17 12:50:00|46682.1|46662.1|46681.3|46661.3|46704.6|46684.6|46677.9|46657.9|410
1621256100000|2021-05-17 12:55:00|46678.8|46658.8|46671.3|46651.3|46706.3|46686.3|46668.8|46648.8|192
1621256400000|2021-05-17 13:00:00|46669.6|46649.6|46713.8|46693.8|46713.8|46693.8|46625.5|46605.5|636
1621256700000|2021-05-17 13:05:00|46716.3|46696.3|46792.9|46772.9|46792.9|46772.9|46703.8|46683.8|411
1621257000000|2021-05-17 13:10:00|46794.6|46774.6|46856.3|46836.3|46857.1|46837.1|46781.3|46761.3|460
1621257300000|2021-05-17 13:15:00|46853.8|46833.8|46827.1|46807.1|46856.3|46836.3|46801.3|46781.3|502
1621257600000|2021-05-17 13:20:00|46828.8|46808.8|46856.3|46836.3|46868.8|46848.8|46808.8|46788.8|508
1621257900000|2021-05-17 13:25:00|46858.8|46838.8|46853.8|46833.8|46861.3|46841.3|46803.8|46783.8|295
1621258200000|2021-05-17 13:30:00|46858.8|46838.8|46927.9|46907.9|46927.9|46907.9|46858.8|46838.8|469
1621258500000|2021-05-17 13:35:00|46929.7|46909.7|46908|46888|46967.9|46947.9|46903.8|46883.8|547
1621258800000|2021-05-17 13:40:00|46909.7|46889.7|46843.8|46823.8|46951.3|46931.3|46831.3|46811.3|649
1621259100000|2021-05-17 13:45:00|46842.2|46822.2|46904.7|46884.7|46906.3|46886.3|46839.7|46819.7|307
1621259400000|2021-05-17 13:50:00|46903.8|46883.8|46863.8|46843.8|46903.8|46883.8|46846.3|46826.3|298
1621259700000|2021-05-17 13:55:00|46866.3|46846.3|46841.3|46821.3|46868.8|46848.8|46800.5|46780.5|347
1621260000000|2021-05-17 14:00:00|46838.8|46818.8|46745.5|46725.5|46843.8|46823.8|46741.4|46721.4|635
1621260300000|2021-05-17 14:05:00|46747.2|46727.2|46810.5|46790.5|46833.8|46813.8|46744.7|46724.7|420
1621260600000|2021-05-17 14:10:00|46808|46788|46863|46843|46870.5|46850.5|46803.9|46783.9|413
1621260900000|2021-05-17 14:15:00|46860.5|46840.5|46938|46918|46962.2|46942.2|46838|46818|592
1621261200000|2021-05-17 14:20:00|46935.5|46915.5|46895.5|46875.5|46935.5|46915.5|46880.5|46860.5|327
1621261500000|2021-05-17 14:25:00|46905.5|46885.5|46920.5|46900.5|46955.5|46935.5|46905.5|46885.5|436
1621261800000|2021-05-17 14:30:00|46918.9|46898.9|46968|46948|47008|46988|46918.9|46898.9|466
1621262100000|2021-05-17 14:35:00|46970.5|46950.5|47088.8|47068.8|47107.2|47087.2|46968|46948|838
1621262400000|2021-05-17 14:40:00|47088|47068|46992.2|46972.2|47088.8|47068.8|46963|46943|515
1621262700000|2021-05-17 14:45:00|46993.8|46973.8|47060.5|47040.5|47081.3|47061.3|46988.8|46968.8|560
1621263000000|2021-05-17 14:50:00|47062.1|47042.1|47111.3|47091.3|47161.3|47141.3|47031.3|47011.3|733
1621263300000|2021-05-17 14:55:00|47109.7|47089.7|47093.8|47073.8|47121.3|47101.3|47064.7|47044.7|524
1621263600000|2021-05-17 15:00:00|47095.5|47075.5|47136.3|47116.3|47141.3|47121.3|47088.8|47068.8|385
1621263900000|2021-05-17 15:05:00|47140.5|47120.5|47095.6|47075.6|47199.6|47179.6|47093.1|47073.1|651
1621264200000|2021-05-17 15:10:00|47093.1|47073.1|47123.8|47103.8|47132.1|47112.1|47046.3|47026.3|583
1621264500000|2021-05-17 15:15:00|47123|47103|47056.4|47036.4|47125.5|47105.5|47056.4|47036.4|288
1621264800000|2021-05-17 15:20:00|47058|47038|47061.4|47041.4|47080.5|47060.5|47038.9|47018.9|424
1621265100000|2021-05-17 15:25:00|47063.9|47043.9|47072.2|47052.2|47100.5|47080.5|47058.9|47038.9|293
1621265400000|2021-05-17 15:30:00|47073.9|47053.9|47148.9|47128.9|47151.4|47131.4|47043.9|47023.9|398
1621265700000|2021-05-17 15:35:00|47149.7|47129.7|47121.4|47101.4|47158|47138|47116.4|47096.4|243
1621266000000|2021-05-17 15:40:00|47120.5|47100.5|47167.2|47147.2|47168.9|47148.9|47108.9|47088.9|256
1621266300000|2021-05-17 15:45:00|47166.4|47146.4|47136.4|47116.4|47168.9|47148.9|47088.9|47068.9|293
1621266600000|2021-05-17 15:50:00|47133.9|47113.9|47166.4|47146.4|47181.4|47161.4|47121.4|47101.4|256
1621266900000|2021-05-17 15:55:00|47165.5|47145.5|47156.4|47136.4|47173.9|47153.9|47148.9|47128.9|167
1621267200000|2021-05-17 16:00:00|47154.7|47134.7|47148|47128|47166.4|47146.4|47131.4|47111.4|292
1621267500000|2021-05-17 16:05:00|47146.4|47126.4|47123.9|47103.9|47156.4|47136.4|47123.9|47103.9|218
1621267800000|2021-05-17 16:10:00|47122.2|47102.2|47069.7|47049.7|47128.9|47108.9|47062.2|47042.2|332
1621268100000|2021-05-17 16:15:00|47068.1|47048.1|47119.7|47099.7|47126.4|47106.4|47065.6|47045.6|188
1621268400000|2021-05-17 16:20:00|47118.1|47098.1|47103.9|47083.9|47130.5|47110.5|47100.5|47080.5|137
1621268700000|2021-05-17 16:25:00|47102.2|47082.2|47088.9|47068.9|47106.4|47086.4|47087.2|47067.2|107
1621269000000|2021-05-17 16:30:00|47087.3|47067.3|47086.4|47066.4|47100.6|47080.6|47079.8|47059.8|164
1621269300000|2021-05-17 16:35:00|47087.3|47067.3|47108|47088|47108|47088|47050.6|47030.6|403
1621269600000|2021-05-17 16:40:00|47106.4|47086.4|47093.9|47073.9|47108|47088|47083.9|47063.9|138
1621269900000|2021-05-17 16:45:00|47098|47078|47138.9|47118.9|47138.9|47118.9|47091.4|47071.4|220
1621270200000|2021-05-17 16:50:00|47136.4|47116.4|47123.9|47103.9|47138.9|47118.9|47119.8|47099.8|225
1621270500000|2021-05-17 16:55:00|47121.4|47101.4|47143|47123|47163|47143|47112.3|47092.3|1031
1621270800000|2021-05-17 17:00:00|47141.4|47121.4|47136.4|47116.4|47178|47158|47113.9|47093.9|378
1621271100000|2021-05-17 17:05:00|47133.9|47113.9|47153.9|47133.9|47158.9|47138.9|47133.9|47113.9|90
1621271400000|2021-05-17 17:10:00|47151.4|47131.4|47133.9|47113.9|47166.4|47146.4|47131.4|47111.4|90
1621271700000|2021-05-17 17:15:00|47132.3|47112.3|47091.4|47071.4|47133.9|47113.9|47066.4|47046.4|222
1621272000000|2021-05-17 17:20:00|47093.1|47073.1|47093.9|47073.9|47098.9|47078.9|47088.9|47068.9|59
1621272300000|2021-05-17 17:25:00|47096.4|47076.4|47088.9|47068.9|47099.8|47079.8|47083.9|47063.9|54
1621272600000|2021-05-17 17:30:00|47086.4|47066.4|47078.9|47058.9|47091.4|47071.4|47073.9|47053.9|90
1621272900000|2021-05-17 17:35:00|47080.6|47060.6|47101.4|47081.4|47105.6|47085.6|47080.6|47060.6|63
1621273200000|2021-05-17 17:40:00|47103.9|47083.9|47073.9|47053.9|47103.9|47083.9|47066.4|47046.4|107
1621273500000|2021-05-17 17:45:00|47075.6|47055.6|47096.4|47076.4|47110.6|47090.6|47073.9|47053.9|90
1621273800000|2021-05-17 17:50:00|47093.9|47073.9|47086.4|47066.4|47098.9|47078.9|47076.4|47056.4|58
1621274100000|2021-05-17 17:55:00|47083.9|47063.9|47097.3|47077.3|47113.9|47093.9|47083.9|47063.9|77
1621274400000|2021-05-17 18:00:00|47096.4|47076.4|47128.9|47108.9|47128.9|47108.9|47093.9|47073.9|67
1621274700000|2021-05-17 18:05:00|47126.4|47106.4|47143.9|47123.9|47143.9|47123.9|47123.9|47103.9|50
1621275000000|2021-05-17 18:10:00|47146.4|47126.4|47144.8|47124.8|47163.1|47143.1|47144.8|47124.8|42
1621275300000|2021-05-17 18:15:00|47146.4|47126.4|47154.8|47134.8|47163.9|47143.9|47145.6|47125.6|36
1621275600000|2021-05-17 18:20:00|47153.9|47133.9|47136.4|47116.4|47165.6|47145.6|47136.4|47116.4|49
1621275900000|2021-05-17 18:25:00|47137.3|47117.3|47139|47119|47144|47124|47128.9|47108.9|44
1621276200000|2021-05-17 18:30:00|47144|47124|47154|47134|47161.5|47141.5|47144|47124|55
1621276500000|2021-05-17 18:35:00|47155.6|47135.6|47144|47124|47160.6|47140.6|47139|47119|63
1621276800000|2021-05-17 18:40:00|47141.5|47121.5|47149|47129|47154|47134|47141.5|47121.5|29
1621277100000|2021-05-17 18:45:00|47145.6|47125.6|47154|47134|47155.6|47135.6|47141.5|47121.5|21
1621277400000|2021-05-17 18:50:00|47153.1|47133.1|47206.5|47186.5|47214.7|47194.7|47151.5|47131.5|93
1621277700000|2021-05-17 18:55:00|47204.8|47184.8|47239.8|47219.8|47239.8|47219.8|47201.5|47181.5|91
1621278000000|2021-05-17 19:00:00|47241.5|47221.5|47209|47189|47244.8|47224.8|47201.5|47181.5|74
1621278300000|2021-05-17 19:05:00|47211.5|47191.5|47233.1|47213.1|47239|47219|47211.5|47191.5|56
1621278600000|2021-05-17 19:10:00|47234|47214|47224|47204|47239|47219|47224|47204|24
1621278900000|2021-05-17 19:15:00|47229|47209|47209|47189|47229|47209|47209|47189|74
1621279200000|2021-05-17 19:20:00|47211.5|47191.5|47189|47169|47211.5|47191.5|47189|47169|73
1621279500000|2021-05-17 19:25:00|47186.5|47166.5|47184|47164|47194|47174|47174|47154|52
1621279800000|2021-05-17 19:30:00|47184.8|47164.8|47201.5|47181.5|47211.5|47191.5|47179|47159|35
1621280100000|2021-05-17 19:35:00|47204|47184|47183.1|47163.1|47204|47184|47179|47159|54
1621280400000|2021-05-17 19:40:00|47184.8|47164.8|47178.1|47158.1|47194|47174|47161.5|47141.5|77
1621280700000|2021-05-17 19:45:00|47176.5|47156.5|47171.5|47151.5|47186.5|47166.5|47169|47149|67
1621281000000|2021-05-17 19:50:00|47172.4|47152.4|47166.5|47146.5|47174.9|47154.9|47164|47144|28
1621281300000|2021-05-17 19:55:00|47164.9|47144.9|47191.5|47171.5|47193.1|47173.1|47164.9|47144.9|64
1621281600000|2021-05-17 20:00:00|47190.6|47170.6|47174.9|47154.9|47201.4|47181.4|47174|47154|87
1621281900000|2021-05-17 20:05:00|47176.5|47156.5|47189|47169|47199|47179|47176.5|47156.5|28
1621282200000|2021-05-17 20:10:00|47194.8|47174.8|47199|47179|47204|47184|47194|47174|52
1621282500000|2021-05-17 20:15:00|47196.5|47176.5|47199|47179|47199|47179|47194.9|47174.9|11
1621282800000|2021-05-17 20:20:00|47196.5|47176.5|47194|47174|47199|47179|47194|47174|9
1621283100000|2021-05-17 20:25:00|47193.1|47173.1|47183.1|47163.1|47193.1|47173.1|47183.1|47163.1|29
1621283400000|2021-05-17 20:30:00|47184|47164|47184|47164|47184|47164|47179|47159|17
1621283700000|2021-05-17 20:35:00|47186.5|47166.5|47209|47189|47210.6|47190.6|47186.5|47166.5|34
1621284000000|2021-05-17 20:40:00|47211.5|47191.5|47199|47179|47211.5|47191.5|47199|47179|19
1621284300000|2021-05-17 20:45:00|47204|47184|47190.7|47170.7|47204|47184|47190.7|47170.7|35
1621284600000|2021-05-17 20:50:00|47194|47174|47202.4|47182.4|47202.4|47182.4|47191.5|47171.5|34
1621284900000|2021-05-17 20:55:00|47199|47179|47199|47179|47199|47179|47174|47154|78
1621288800000|2021-05-17 22:00:00|47206.2|47186.2|47250.7|47230.7|47251.6|47231.6|47184.1|47164.1|64
1621289100000|2021-05-17 22:05:00|47249.1|47229.1|47231.6|47211.6|47249.1|47229.1|47226.6|47206.6|25
1621289400000|2021-05-17 22:10:00|47226.6|47206.6|47206.6|47186.6|47227.4|47207.4|47206.6|47186.6|30
1621289700000|2021-05-17 22:15:00|47204.9|47184.9|47201.6|47181.6|47206.6|47186.6|47201.6|47181.6|8
1621290000000|2021-05-17 22:20:00|47200.7|47180.7|47204.1|47184.1|47204.1|47184.1|47200.7|47180.7|4
1621290300000|2021-05-17 22:25:00|47206.6|47186.6|47199.1|47179.1|47206.6|47186.6|47196.6|47176.6|9
1621290600000|2021-05-17 22:30:00|47196.6|47176.6|47191.6|47171.6|47196.6|47176.6|47186.6|47166.6|15
1621290900000|2021-05-17 22:35:00|47190|47170|47179.1|47159.1|47191.6|47171.6|47174.1|47154.1|24
1621291200000|2021-05-17 22:40:00|47174.1|47154.1|47174.1|47154.1|47176.6|47156.6|47174.1|47154.1|14
1621291500000|2021-05-17 22:45:00|47171.6|47151.6|47171.6|47151.6|47174.1|47154.1|47146.6|47126.6|22
1621291800000|2021-05-17 22:50:00|47173.2|47153.2|47174.2|47154.2|47184.1|47164.1|47171.6|47151.6|22
1621292100000|2021-05-17 22:55:00|47172.5|47152.5|47160.7|47140.7|47176.6|47156.6|47158.2|47138.2|15
1621292400000|2021-05-17 23:00:00|47159.1|47139.1|47159.1|47139.1|47165.7|47145.7|47141.6|47121.6|46
1621292700000|2021-05-17 23:05:00|47161.6|47141.6|47193.2|47173.2|47193.2|47173.2|47159.1|47139.1|33
1621293000000|2021-05-17 23:10:00|47190.7|47170.7|47228.2|47208.2|47228.2|47208.2|47186.6|47166.6|54
1621293300000|2021-05-17 23:15:00|47229.1|47209.1|47231.6|47211.6|47231.6|47211.6|47216.6|47196.6|47
1621293600000|2021-05-17 23:20:00|47230|47210|47231.6|47211.6|47236.6|47216.6|47229.1|47209.1|23
1621293900000|2021-05-17 23:25:00|47233.2|47213.2|47256.6|47236.6|47259.1|47239.1|47224.9|47204.9|50
1621294200000|2021-05-17 23:30:00|47250|47230|47239.1|47219.1|47250|47230|47226.6|47206.6|45
1621294500000|2021-05-17 23:35:00|47248.2|47228.2|47314.1|47294.1|47314.1|47294.1|47244.1|47224.1|39
1621294800000|2021-05-17 23:40:00|47312.5|47292.5|47289.1|47269.1|47312.5|47292.5|47284.1|47264.1|73
1621295100000|2021-05-17 23:45:00|47290.7|47270.7|47282.5|47262.5|47304.1|47284.1|47282.5|47262.5|37
1621295400000|2021-05-17 23:50:00|47281.6|47261.6|47276.6|47256.6|47281.6|47261.6|47271.6|47251.6|32
1621295700000|2021-05-17 23:55:00|47279.1|47259.1|47287.5|47267.5|47304.1|47284.1|47276.6|47256.6|56
1621296000000|2021-05-18 00:00:00|47286.6|47266.6|47276.6|47256.6|47289.1|47269.1|47264.1|47244.1|82
1621296300000|2021-05-18 00:05:00|47278.3|47258.3|47279.1|47259.1|47284.1|47264.1|47264.1|47244.1|34
1621296600000|2021-05-18 00:10:00|47280.8|47260.8|47331.6|47311.6|47334|47314|47280.8|47260.8|99
1621296900000|2021-05-18 00:15:00|47333.3|47313.3|47399.1|47379.1|47399.1|47379.1|47329.1|47309.1|111
1621297200000|2021-05-18 00:20:00|47400.8|47380.8|47390|47370|47401.6|47381.6|47386.6|47366.6|61
1621297500000|2021-05-18 00:25:00|47389.1|47369.1|47429.1|47409.1|47429.1|47409.1|47386.6|47366.6|111
1621297800000|2021-05-18 00:30:00|47426.6|47406.6|47391.6|47371.6|47429.1|47409.1|47386.6|47366.6|88
1621298100000|2021-05-18 00:35:00|47389.1|47369.1|47401.6|47381.6|47424.1|47404.1|47384.1|47364.1|91
1621298400000|2021-05-18 00:40:00|47396.6|47376.6|47391.6|47371.6|47411.6|47391.6|47381.6|47361.6|46
1621298700000|2021-05-18 00:45:00|47390|47370|47374.1|47354.1|47414.1|47394.1|47374.1|47354.1|109
1621299000000|2021-05-18 00:50:00|47376.6|47356.6|47381.7|47361.7|47386.7|47366.7|47369.2|47349.2|89
1621299300000|2021-05-18 00:55:00|47380|47360|47396.7|47376.7|47409.2|47389.2|47356.7|47336.7|124
1621299600000|2021-05-18 01:00:00|47399.2|47379.2|47522.4|47502.4|47562.4|47542.4|47399.2|47379.2|921
1621299900000|2021-05-18 01:05:00|47524.9|47504.9|47526.5|47506.5|47552.4|47532.4|47455.8|47435.8|365
1621300200000|2021-05-18 01:10:00|47524|47504|47549.9|47529.9|47582.4|47562.4|47524|47504|311
1621300500000|2021-05-18 01:15:00|47552.4|47532.4|47604.9|47584.9|47609|47589|47552.4|47532.4|350
1621300800000|2021-05-18 01:20:00|47603.3|47583.3|47565.8|47545.8|47615.7|47595.7|47565.8|47545.8|205
1621301100000|2021-05-18 01:25:00|47563.3|47543.3|47519.9|47499.9|47565.8|47545.8|47499.9|47479.9|248
1621301400000|2021-05-18 01:30:00|47522.4|47502.4|47582.4|47562.4|47584.9|47564.9|47492.4|47472.4|255
1621301700000|2021-05-18 01:35:00|47579.9|47559.9|47486.5|47466.5|47582.4|47562.4|47463.3|47443.3|228
1621302000000|2021-05-18 01:40:00|47487.4|47467.4|47504.9|47484.9|47534.9|47514.9|47479.9|47459.9|154
1621302300000|2021-05-18 01:45:00|47507.4|47487.4|47474.9|47454.9|47507.4|47487.4|47457.4|47437.4|262
1621302600000|2021-05-18 01:50:00|47473.3|47453.3|47495.8|47475.8|47499.9|47479.9|47452.4|47432.4|185
1621302900000|2021-05-18 01:55:00|47494.9|47474.9|47494.9|47474.9|47529.9|47509.9|47489.9|47469.9|129
1621303200000|2021-05-18 02:00:00|47493.3|47473.3|47579.9|47559.9|47584.1|47564.1|47489.9|47469.9|219
1621303500000|2021-05-18 02:05:00|47582.4|47562.4|47567.4|47547.4|47587.4|47567.4|47553.3|47533.3|143
1621303800000|2021-05-18 02:10:00|47564.9|47544.9|47552.4|47532.4|47574.9|47554.9|47532.4|47512.4|141
1621304100000|2021-05-18 02:15:00|47550.8|47530.8|47537.4|47517.4|47552.4|47532.4|47532.4|47512.4|45
1621304400000|2021-05-18 02:20:00|47532.4|47512.4|47537.4|47517.4|47562.4|47542.4|47532.4|47512.4|42
1621304700000|2021-05-18 02:25:00|47542.4|47522.4|47527.4|47507.4|47547.4|47527.4|47522.4|47502.4|54
1621305000000|2021-05-18 02:30:00|47529.9|47509.9|47504.1|47484.1|47549.9|47529.9|47499.9|47479.9|169
1621305300000|2021-05-18 02:35:00|47504.9|47484.9|47517.4|47497.4|47522.4|47502.4|47489.9|47469.9|167
1621305600000|2021-05-18 02:40:00|47518.3|47498.3|47497.5|47477.5|47541.6|47521.6|47488.3|47468.3|102
1621305900000|2021-05-18 02:45:00|47495.8|47475.8|47460|47440|47507.5|47487.5|47457.5|47437.5|173
1621306200000|2021-05-18 02:50:00|47461.6|47441.6|47552.5|47532.5|47552.5|47532.5|47450.8|47430.8|237
1621306500000|2021-05-18 02:55:00|47548.3|47528.3|47682.5|47662.5|47693.3|47673.3|47548.3|47528.3|526
1621306800000|2021-05-18 03:00:00|47679.1|47659.1|47577.5|47557.5|47710|47690|47570|47550|335
1621307100000|2021-05-18 03:05:00|47575.8|47555.8|47578.3|47558.3|47595|47575|47510|47490|255
1621307400000|2021-05-18 03:10:00|47577.5|47557.5|47580|47560|47590|47570|47553.3|47533.3|109
1621307700000|2021-05-18 03:15:00|47578.3|47558.3|47587.5|47567.5|47592.5|47572.5|47540|47520|126
1621308000000|2021-05-18 03:20:00|47589.1|47569.1|47637.5|47617.5|47637.5|47617.5|47585|47565|106
1621308300000|2021-05-18 03:25:00|47635|47615|47663.4|47643.4|47663.4|47643.4|47617.5|47597.5|205
1621308600000|2021-05-18 03:30:00|47665.9|47645.9|47657.5|47637.5|47665.9|47645.9|47622.5|47602.5|74
1621308900000|2021-05-18 03:35:00|47663.2|47643.2|47650|47630|47690|47670|47630|47610|120
1621309200000|2021-05-18 03:40:00|47652.5|47632.5|47692.5|47672.5|47699.1|47679.1|47643.4|47623.4|99
1621309500000|2021-05-18 03:45:00|47690|47670|47652.5|47632.5|47692.5|47672.5|47636.6|47616.6|93
1621309800000|2021-05-18 03:50:00|47650.9|47630.9|47680.9|47660.9|47682.5|47662.5|47649.1|47629.1|35
1621310100000|2021-05-18 03:55:00|47680|47660|47650|47630|47681.6|47661.6|47647.5|47627.5|42
1621310400000|2021-05-18 04:00:00|47648.4|47628.4|47637.5|47617.5|47648.4|47628.4|47632.5|47612.5|42
1621310700000|2021-05-18 04:05:00|47640|47620|47628.4|47608.4|47640|47620|47628.4|47608.4|22
1621311000000|2021-05-18 04:10:00|47625.9|47605.9|47635|47615|47637.5|47617.5|47620.9|47600.9|38
1621311300000|2021-05-18 04:15:00|47633.4|47613.4|47622.5|47602.5|47637.5|47617.5|47622.5|47602.5|26
1621311600000|2021-05-18 04:20:00|47620|47600|47612.5|47592.5|47625|47605|47612.5|47592.5|35
1621311900000|2021-05-18 04:25:00|47615|47595|47620|47600|47632.5|47612.5|47612.5|47592.5|43
1621312200000|2021-05-18 04:30:00|47620.9|47600.9|47755.9|47735.9|47760|47740|47615|47595|158
1621312500000|2021-05-18 04:35:00|47757.5|47737.5|47712.5|47692.5|47757.5|47737.5|47665|47645|96
1621312800000|2021-05-18 04:40:00|47715|47695|47705|47685|47742.5|47722.5|47705|47685|79
1621313100000|2021-05-18 04:45:00|47703.4|47683.4|47747.5|47727.5|47754.1|47734.1|47703.4|47683.4|41
1621313400000|2021-05-18 04:50:00|47750|47730|47771.6|47751.6|47802.5|47782.5|47737.5|47717.5|137
1621313700000|2021-05-18 04:55:00|47767.5|47747.5|47709.1|47689.1|47789.1|47769.1|47700|47680|127
1621314000000|2021-05-18 05:00:00|47707.5|47687.5|47668.4|47648.4|47707.5|47687.5|47668.4|47648.4|79
1621314300000|2021-05-18 05:05:00|47667.5|47647.5|47695|47675|47695.9|47675.9|47662.5|47642.5|54
1621314600000|2021-05-18 05:10:00|47697.5|47677.5|47682.5|47662.5|47710|47690|47662.5|47642.5|43
1621314900000|2021-05-18 05:15:00|47685|47665|47697.5|47677.5|47702.5|47682.5|47677.5|47657.5|34
1621315200000|2021-05-18 05:20:00|47696.6|47676.6|47745.9|47725.9|47750|47730|47695.9|47675.9|71
1621315500000|2021-05-18 05:25:00|47747.5|47727.5|47745|47725|47750|47730|47732.5|47712.5|40
1621315800000|2021-05-18 05:30:00|47747.5|47727.5|47725|47705|47787.5|47767.5|47705|47685|379
1621316100000|2021-05-18 05:35:00|47727.5|47707.5|47760|47740|47811.6|47791.6|47727.5|47707.5|332
1621316400000|2021-05-18 05:40:00|47758.4|47738.4|47747.5|47727.5|47762.5|47742.5|47720|47700|129
1621316700000|2021-05-18 05:45:00|47745|47725|47639.3|47619.3|47745|47725|47630.9|47610.9|295
1621317000000|2021-05-18 05:50:00|47638.4|47618.4|47714.2|47694.2|47724.2|47704.2|47620.9|47600.9|317
1621317300000|2021-05-18 05:55:00|47715|47695|47712.5|47692.5|47724.9|47704.9|47685|47665|159
1621317600000|2021-05-18 06:00:00|47710|47690|47705|47685|47727.5|47707.5|47687.5|47667.5|176
1621317900000|2021-05-18 06:05:00|47702.5|47682.5|47640|47620|47732.5|47712.5|47640|47620|176
1621318200000|2021-05-18 06:10:00|47635|47615|47680.1|47660.1|47685|47665|47621.8|47601.8|197
1621318500000|2021-05-18 06:15:00|47680.8|47660.8|47673.4|47653.4|47682.6|47662.6|47640.1|47620.1|98
1621318800000|2021-05-18 06:20:00|47672.6|47652.6|47692.6|47672.6|47695.1|47675.1|47640.1|47620.1|91
1621319100000|2021-05-18 06:25:00|47690.9|47670.9|47772.6|47752.6|47772.6|47752.6|47688.4|47668.4|215
1621319400000|2021-05-18 06:30:00|47770.9|47750.9|47665.1|47645.1|47770.9|47750.9|47662.6|47642.6|188
1621319700000|2021-05-18 06:35:00|47667.6|47647.6|47717.6|47697.6|47722.6|47702.6|47667.6|47647.6|171
1621320000000|2021-05-18 06:40:00|47720.1|47700.1|47747.6|47727.6|47812.6|47792.6|47717.6|47697.6|248
1621320300000|2021-05-18 06:45:00|47750.1|47730.1|47725.1|47705.1|47785.1|47765.1|47722.6|47702.6|139
1621320600000|2021-05-18 06:50:00|47727.6|47707.6|47805.1|47785.1|47805.1|47785.1|47724.2|47704.2|153
1621320900000|2021-05-18 06:55:00|47806.7|47786.7|47765.1|47745.1|47840.1|47820.1|47762.6|47742.6|317
1621321200000|2021-05-18 07:00:00|47764.2|47744.2|47692.6|47672.6|47765.1|47745.1|47690.1|47670.1|205
1621321500000|2021-05-18 07:05:00|47694.2|47674.2|47652.6|47632.6|47695.1|47675.1|47625.1|47605.1|317
1621321800000|2021-05-18 07:10:00|47650.1|47630.1|47642.6|47622.6|47686|47666|47642.6|47622.6|117
1621322100000|2021-05-18 07:15:00|47645.1|47625.1|47717.6|47697.6|47717.6|47697.6|47633.5|47613.5|154
1621322400000|2021-05-18 07:20:00|47715.1|47695.1|47681|47661|47742.6|47722.6|47672.6|47652.6|174
1621322700000|2021-05-18 07:25:00|47680.1|47660.1|47655.1|47635.1|47709.2|47689.2|47655.1|47635.1|129
1621323000000|2021-05-18 07:30:00|47660.1|47640.1|47660.1|47640.1|47675.1|47655.1|47616.9|47596.9|164
1621323300000|2021-05-18 07:35:00|47657.6|47637.6|47605.1|47585.1|47660.1|47640.1|47589.2|47569.2|117
1621323600000|2021-05-18 07:40:00|47607.6|47587.6|47587.6|47567.6|47622.6|47602.6|47585.1|47565.1|196
1621323900000|2021-05-18 07:45:00|47586|47566|47567.6|47547.6|47602.6|47582.6|47508.5|47488.5|299
1621324200000|2021-05-18 07:50:00|47565.1|47545.1|47570.1|47550.1|47590.1|47570.1|47540.1|47520.1|162
1621324500000|2021-05-18 07:55:00|47567.6|47547.6|47560.1|47540.1|47596.7|47576.7|47552.6|47532.6|79
1621324800000|2021-05-18 08:00:00|47557.6|47537.6|47580.1|47560.1|47612.6|47592.6|47552.6|47532.6|151
1621325100000|2021-05-18 08:05:00|47582.6|47562.6|47547.6|47527.6|47612.6|47592.6|47546|47526|140
1621325400000|2021-05-18 08:10:00|47546|47526|47542.6|47522.6|47548.5|47528.5|47520.1|47500.1|97
1621325700000|2021-05-18 08:15:00|47545.8|47525.8|47577.6|47557.6|47597.6|47577.6|47545.8|47525.8|89
1621326000000|2021-05-18 08:20:00|47579.2|47559.2|47590.1|47570.1|47590.1|47570.1|47547.6|47527.6|89
1621326300000|2021-05-18 08:25:00|47591.7|47571.7|47600.1|47580.1|47600.1|47580.1|47585.1|47565.1|50
1621326600000|2021-05-18 08:30:00|47602.6|47582.6|47610.1|47590.1|47645.1|47625.1|47597.6|47577.6|119
1621326900000|2021-05-18 08:35:00|47611.7|47591.7|47585.1|47565.1|47616.7|47596.7|47571.7|47551.7|127
1621327200000|2021-05-18 08:40:00|47582.6|47562.6|47596|47576|47602.6|47582.6|47572.6|47552.6|69
1621327500000|2021-05-18 08:45:00|47602.6|47582.6|47627.6|47607.6|47635.1|47615.1|47602.6|47582.6|74
1621327800000|2021-05-18 08:50:00|47630.1|47610.1|47627.6|47607.6|47635.1|47615.1|47612.6|47592.6|93
1621328100000|2021-05-18 08:55:00|47625.1|47605.1|47625.1|47605.1|47631|47611|47610.1|47590.1|100
1621328400000|2021-05-18 09:00:00|47622.6|47602.6|47625.1|47605.1|47625.1|47605.1|47587.6|47567.6|249
1621328700000|2021-05-18 09:05:00|47626|47606|47612.6|47592.6|47632.6|47612.6|47607.6|47587.6|54
1621329000000|2021-05-18 09:10:00|47615.1|47595.1|47566|47546|47622.6|47602.6|47563.5|47543.5|80
1621329300000|2021-05-18 09:15:00|47567.6|47547.6|47585.1|47565.1|47585.1|47565.1|47547.6|47527.6|106
1621329600000|2021-05-18 09:20:00|47586.7|47566.7|47595.1|47575.1|47601.7|47581.7|47580.1|47560.1|47
1621329900000|2021-05-18 09:25:00|47593.5|47573.5|47552.6|47532.6|47597.6|47577.6|47537.6|47517.6|107
1621330200000|2021-05-18 09:30:00|47556|47536|47575.1|47555.1|47577.6|47557.6|47530.1|47510.1|96
1621330500000|2021-05-18 09:35:00|47577.6|47557.6|47572.6|47552.6|47582.6|47562.6|47567.6|47547.6|46
1621330800000|2021-05-18 09:40:00|47570.1|47550.1|47560.1|47540.1|47577.6|47557.6|47542.6|47522.6|53
1621331100000|2021-05-18 09:45:00|47555.1|47535.1|47562.7|47542.7|47565.2|47545.2|47531|47511|77
1621331400000|2021-05-18 09:50:00|47561|47541|47585.9|47565.9|47585.9|47565.9|47555.2|47535.2|275
1621331700000|2021-05-18 09:55:00|47583.4|47563.4|47590.9|47570.9|47615.9|47595.9|47580.9|47560.9|82
1621332000000|2021-05-18 10:00:00|47589.3|47569.3|47635.9|47615.9|47635.9|47615.9|47583.4|47563.4|75
1621332300000|2021-05-18 10:05:00|47633.4|47613.4|47620.9|47600.9|47635.9|47615.9|47618.4|47598.4|58
1621332600000|2021-05-18 10:10:00|47613.4|47593.4|47625.9|47605.9|47628.4|47608.4|47605.9|47585.9|73
1621332900000|2021-05-18 10:15:00|47623.4|47603.4|47648.4|47628.4|47667.5|47647.5|47623.4|47603.4|70
1621333200000|2021-05-18 10:20:00|47646.8|47626.8|47630|47610|47655.9|47635.9|47618.4|47598.4|66
1621333500000|2021-05-18 10:25:00|47632.5|47612.5|47625.9|47605.9|47654.1|47634.1|47618.4|47598.4|44
1621333800000|2021-05-18 10:30:00|47625|47605|47655.7|47635.7|47656.4|47636.4|47625|47605|69
1621334100000|2021-05-18 10:35:00|47658.2|47638.2|47713.4|47693.4|47730.9|47710.9|47658.2|47638.2|219
1621334400000|2021-05-18 10:40:00|47715|47695|47737.5|47717.5|47750.9|47730.9|47703.4|47683.4|112
1621334700000|2021-05-18 10:45:00|47735.9|47715.9|47695.9|47675.9|47745.9|47725.9|47693.4|47673.4|71
1621335000000|2021-05-18 10:50:00|47697.5|47677.5|47700.9|47680.9|47708.4|47688.4|47685.9|47665.9|63
1621335300000|2021-05-18 10:55:00|47698.4|47678.4|47685.9|47665.9|47698.4|47678.4|47675.9|47655.9|82
1621335600000|2021-05-18 11:00:00|47684.3|47664.3|47670.9|47650.9|47695.9|47675.9|47665.9|47645.9|121
1621335900000|2021-05-18 11:05:00|47673.4|47653.4|47653.4|47633.4|47683.4|47663.4|47643.4|47623.4|118
1621336200000|2021-05-18 11:10:00|47651.8|47631.8|47665.9|47645.9|47678.4|47658.4|47650.9|47630.9|74
1621336500000|2021-05-18 11:15:00|47668.4|47648.4|47669.3|47649.3|47670.9|47650.9|47638.4|47618.4|82
1621336800000|2021-05-18 11:20:00|47673.4|47653.4|47664.3|47644.3|47700.9|47680.9|47640.9|47620.9|166
1621337100000|2021-05-18 11:25:00|47663.4|47643.4|47655.9|47635.9|47685.9|47665.9|47631.8|47611.8|182
1621337400000|2021-05-18 11:30:00|47653.4|47633.4|47690.9|47670.9|47735.9|47715.9|47650.9|47630.9|249
1621337700000|2021-05-18 11:35:00|47689.3|47669.3|47698.4|47678.4|47730.9|47710.9|47685.9|47665.9|144
1621338000000|2021-05-18 11:40:00|47695.9|47675.9|47715.9|47695.9|47725.9|47705.9|47695.9|47675.9|108
1621338300000|2021-05-18 11:45:00|47715|47695|47700.9|47680.9|47715.9|47695.9|47695.9|47675.9|76
1621338600000|2021-05-18 11:50:00|47703.4|47683.4|47675.9|47655.9|47705.9|47685.9|47660.9|47640.9|112
1621338900000|2021-05-18 11:55:00|47678.4|47658.4|47645.9|47625.9|47698.4|47678.4|47645.9|47625.9|102
1621339200000|2021-05-18 12:00:00|47644.3|47624.3|47650.9|47630.9|47650.9|47630.9|47617.5|47597.5|273
1621339500000|2021-05-18 12:05:00|47648.4|47628.4|47622.5|47602.5|47685.9|47665.9|47622.5|47602.5|183
1621339800000|2021-05-18 12:10:00|47620.9|47600.9|47573.4|47553.4|47623.4|47603.4|47500.9|47480.9|529
1621340100000|2021-05-18 12:15:00|47571.8|47551.8|47553.4|47533.4|47571.8|47551.8|47528.4|47508.4|270
1621340400000|2021-05-18 12:20:00|47551.8|47531.8|47564.1|47544.1|47569.3|47549.3|47534.3|47514.3|173
1621340700000|2021-05-18 12:25:00|47562.5|47542.5|47580.9|47560.9|47580.9|47560.9|47550.9|47530.9|113
1621341000000|2021-05-18 12:30:00|47578.4|47558.4|47580.9|47560.9|47585.9|47565.9|47545.9|47525.9|271
1621341300000|2021-05-18 12:35:00|47578.4|47558.4|47523.4|47503.4|47585.9|47565.9|47498.4|47478.4|264
1621341600000|2021-05-18 12:40:00|47525.9|47505.9|47475.9|47455.9|47544.3|47524.3|47475.9|47455.9|334
1621341900000|2021-05-18 12:45:00|47473.4|47453.4|47465.9|47445.9|47505.9|47485.9|47460.9|47440.9|315
1621342200000|2021-05-18 12:50:00|47463.4|47443.4|47505.9|47485.9|47507.5|47487.5|47463.4|47443.4|171
1621342500000|2021-05-18 12:55:00|47502.5|47482.5|47478.4|47458.4|47525.9|47505.9|47467.7|47447.7|328
1621342800000|2021-05-18 13:00:00|47475.9|47455.9|47558.4|47538.4|47569.3|47549.3|47475.9|47455.9|932
1621343100000|2021-05-18 13:05:00|47560.1|47540.1|47411|47391|47560.1|47540.1|47403.5|47383.5|643
1621343400000|2021-05-18 13:10:00|47408.5|47388.5|47498.5|47478.5|47508.5|47488.5|47386|47366|711
1621343700000|2021-05-18 13:15:00|47491|47471|47578.5|47558.5|47586|47566|47456|47436|464
1621344000000|2021-05-18 13:20:00|47580.1|47560.1|47546|47526|47581|47561|47543.5|47523.5|246
1621344300000|2021-05-18 13:25:00|47546.9|47526.9|47564.4|47544.4|47576|47556|47518.5|47498.5|620
1621344600000|2021-05-18 13:30:00|47566|47546|47507.6|47487.6|47601|47581|47486|47466|843
1621344900000|2021-05-18 13:35:00|47506|47486|47638.5|47618.5|47648.5|47628.5|47506|47486|537
1621345200000|2021-05-18 13:40:00|47641|47621|47561|47541|47646|47626|47553.5|47533.5|587
1621345500000|2021-05-18 13:45:00|47559.2|47539.2|47531|47511|47561|47541|47486|47466|803
1621345800000|2021-05-18 13:50:00|47534.4|47514.4|47543.5|47523.5|47548.5|47528.5|47494.4|47474.4|780
1621346100000|2021-05-18 13:55:00|47542.6|47522.6|47470.3|47450.3|47571|47551|47465.3|47445.3|517
1621346400000|2021-05-18 14:00:00|47472.8|47452.8|47382.8|47362.8|47472.8|47452.8|47356.2|47336.2|725
1621346700000|2021-05-18 14:05:00|47380.3|47360.3|47326.9|47306.9|47457.8|47437.8|47317.8|47297.8|785
1621347000000|2021-05-18 14:10:00|47325.3|47305.3|47337.8|47317.8|47389.4|47369.4|47314.6|47294.6|455
1621347300000|2021-05-18 14:15:00|47342.8|47322.8|47401.2|47381.2|47415.3|47395.3|47342.8|47322.8|424
1621347600000|2021-05-18 14:20:00|47402.8|47382.8|47407.8|47387.8|47446.9|47426.9|47380.3|47360.3|385
1621347900000|2021-05-18 14:25:00|47405.3|47385.3|47380.3|47360.3|47451.9|47431.9|47377.8|47357.8|322
1621348200000|2021-05-18 14:30:00|47381.9|47361.9|47422.8|47402.8|47425.3|47405.3|47333.7|47313.7|444
1621348500000|2021-05-18 14:35:00|47421.2|47401.2|47327.8|47307.8|47429.4|47409.4|47326.9|47306.9|466
1621348800000|2021-05-18 14:40:00|47325.3|47305.3|47257.1|47237.1|47347.8|47327.8|47242.1|47222.1|712
1621349100000|2021-05-18 14:45:00|47258.7|47238.7|47303.7|47283.7|47319.6|47299.6|47244.6|47224.6|479
1621349400000|2021-05-18 14:50:00|47304.6|47284.6|47339.6|47319.6|47372.1|47352.1|47304.6|47284.6|530
1621349700000|2021-05-18 14:55:00|47343.7|47323.7|47334.6|47314.6|47369.6|47349.6|47317.1|47297.1|198
1621350000000|2021-05-18 15:00:00|47333.7|47313.7|47338.9|47318.9|47352.1|47332.1|47258|47238|415
1621350300000|2021-05-18 15:05:00|47338|47318|47372.1|47352.1|47377.1|47357.1|47335.5|47315.5|268
1621350600000|2021-05-18 15:10:00|47369.6|47349.6|47314.6|47294.6|47369.6|47349.6|47314.6|47294.6|228
1621350900000|2021-05-18 15:15:00|47319.6|47299.6|47295.5|47275.5|47328|47308|47284.6|47264.6|185
1621351200000|2021-05-18 15:20:00|47294.6|47274.6|47293|47273|47317.1|47297.1|47293|47273|153
1621351500000|2021-05-18 15:25:00|47290.5|47270.5|47327.1|47307.1|47339.6|47319.6|47277.8|47257.8|251
1621351800000|2021-05-18 15:30:00|47329.6|47309.6|47317.8|47297.8|47335.3|47315.3|47312.8|47292.8|360
1621352100000|2021-05-18 15:35:00|47322.8|47302.8|47271.9|47251.9|47322.8|47302.8|47261.2|47241.2|398
1621352400000|2021-05-18 15:40:00|47273.7|47253.7|47266.9|47246.9|47277.8|47257.8|47252.8|47232.8|245
1621352700000|2021-05-18 15:45:00|47265.3|47245.3|47312.8|47292.8|47316|47296|47245.3|47225.3|324
1621353000000|2021-05-18 15:50:00|47311.2|47291.2|47269.6|47249.6|47314.4|47294.4|47264.6|47244.6|194
1621353300000|2021-05-18 15:55:00|47274.6|47254.6|47213|47193|47283.7|47263.7|47209.6|47189.6|368
1621353600000|2021-05-18 16:00:00|47214.6|47194.6|47178.7|47158.7|47214.6|47194.6|47170.5|47150.5|426
1621353900000|2021-05-18 16:05:00|47174.6|47154.6|47154.6|47134.6|47178.7|47158.7|47129.6|47109.6|499
1621354200000|2021-05-18 16:10:00|47152.8|47132.8|47204.6|47184.6|47205.5|47185.5|47119.6|47099.6|338
1621354500000|2021-05-18 16:15:00|47205.5|47185.5|47149.6|47129.6|47207.1|47187.1|47145.5|47125.5|298
1621354800000|2021-05-18 16:20:00|47159.6|47139.6|47177.1|47157.1|47199.6|47179.6|47129.6|47109.6|225
1621355100000|2021-05-18 16:25:00|47175.5|47155.5|47244.6|47224.6|47244.6|47224.6|47169.6|47149.6|271
1621355400000|2021-05-18 16:30:00|47249.6|47229.6|47254.6|47234.6|47272.1|47252.1|47238.7|47218.7|266
1621355700000|2021-05-18 16:35:00|47252.1|47232.1|47235.5|47215.5|47252.1|47232.1|47212.1|47192.1|142
1621356000000|2021-05-18 16:40:00|47239.6|47219.6|47297.1|47277.1|47303.7|47283.7|47239.6|47219.6|215
1621356300000|2021-05-18 16:45:00|47299.6|47279.6|47282.2|47262.2|47309.7|47289.7|47282.2|47262.2|132
1621356600000|2021-05-18 16:50:00|47284.7|47264.7|47289.7|47269.7|47301.3|47281.3|47284.7|47264.7|112
1621356900000|2021-05-18 16:55:00|47288.8|47268.8|47289.7|47269.7|47304.7|47284.7|47273.1|47253.1|628
1621357200000|2021-05-18 17:00:00|47285.6|47265.6|47336.3|47316.3|47339.7|47319.7|47285.6|47265.6|241
1621357500000|2021-05-18 17:05:00|47337.2|47317.2|47314.7|47294.7|47339.7|47319.7|47309.7|47289.7|70
1621357800000|2021-05-18 17:10:00|47316.3|47296.3|47319.7|47299.7|47332.2|47312.2|47316.3|47296.3|82
1621358100000|2021-05-18 17:15:00|47317.2|47297.2|47317.2|47297.2|47321.3|47301.3|47303.1|47283.1|90
1621358400000|2021-05-18 17:20:00|47319.7|47299.7|47344.7|47324.7|47349.7|47329.7|47318.1|47298.1|67
1621358700000|2021-05-18 17:25:00|47342.2|47322.2|47397.9|47377.9|47400.4|47380.4|47342.2|47322.2|598
1621359000000|2021-05-18 17:30:00|47397|47377|47395.4|47375.4|47397.9|47377.9|47387.9|47367.9|99
1621359300000|2021-05-18 17:35:00|47393.8|47373.8|47377.9|47357.9|47397.9|47377.9|47367.9|47347.9|180
1621359600000|2021-05-18 17:40:00|47382.9|47362.9|47342.9|47322.9|47382.9|47362.9|47336.3|47316.3|145
1621359900000|2021-05-18 17:45:00|47344.5|47324.5|47332.9|47312.9|47362.9|47342.9|47332.9|47312.9|68
1621360200000|2021-05-18 17:50:00|47334.5|47314.5|47332.9|47312.9|47339.5|47319.5|47325.4|47305.4|74
1621360500000|2021-05-18 17:55:00|47331.3|47311.3|47342.9|47322.9|47342.9|47322.9|47327.9|47307.9|51
1621360800000|2021-05-18 18:00:00|47347|47327|47342.9|47322.9|47352|47332|47337.9|47317.9|40
1621361100000|2021-05-18 18:05:00|47344.5|47324.5|47360.4|47340.4|47367.9|47347.9|47344.5|47324.5|55
1621361400000|2021-05-18 18:10:00|47359.5|47339.5|47377|47357|47380.4|47360.4|47353.8|47333.8|35
1621361700000|2021-05-18 18:15:00|47382|47362|47377.9|47357.9|47390.4|47370.4|47372.9|47352.9|78
1621362000000|2021-05-18 18:20:00|47380.4|47360.4|47374.5|47354.5|47385.4|47365.4|47362.9|47342.9|100
1621362300000|2021-05-18 18:25:00|47377.9|47357.9|47390.4|47370.4|47397.9|47377.9|47372.9|47352.9|75
1621362600000|2021-05-18 18:30:00|47392|47372|47323.8|47303.8|47394.5|47374.5|47323.8|47303.8|54
1621362900000|2021-05-18 18:35:00|47322.9|47302.9|47317.9|47297.9|47337.9|47317.9|47312|47292|75
1621363200000|2021-05-18 18:40:00|47318.8|47298.8|47272.9|47252.9|47325.4|47305.4|47267.9|47247.9|138
1621363500000|2021-05-18 18:45:00|47274.5|47254.5|47277.9|47257.9|47279.5|47259.5|47243.8|47223.8|207
1621363800000|2021-05-18 18:50:00|47276.3|47256.3|47302.9|47282.9|47302.9|47282.9|47261.3|47241.3|61
1621364100000|2021-05-18 18:55:00|47301.1|47281.1|47302.9|47282.9|47302.9|47282.9|47284.5|47264.5|45
1621364400000|2021-05-18 19:00:00|47306.1|47286.1|47312.9|47292.9|47315.4|47295.4|47299.5|47279.5|55
1621364700000|2021-05-18 19:05:00|47310.4|47290.4|47312.9|47292.9|47312.9|47292.9|47302.9|47282.9|38
1621365000000|2021-05-18 19:10:00|47325.4|47305.4|47297.9|47277.9|47327|47307|47295.4|47275.4|57
1621365300000|2021-05-18 19:15:00|47299.5|47279.5|47314.7|47294.7|47314.7|47294.7|47292.9|47272.9|33
1621365600000|2021-05-18 19:20:00|47316.3|47296.3|47332.9|47312.9|47335.4|47315.4|47312.9|47292.9|88
1621365900000|2021-05-18 19:25:00|47332|47312|47335.4|47315.4|47337.9|47317.9|47325.4|47305.4|20
1621366200000|2021-05-18 19:30:00|47332.9|47312.9|47342.9|47322.9|47347.9|47327.9|47326.3|47306.3|46
1621366500000|2021-05-18 19:35:00|47343.8|47323.8|47330.4|47310.4|47345.4|47325.4|47317.9|47297.9|47
1621366800000|2021-05-18 19:40:00|47329.5|47309.5|47342.9|47322.9|47347.9|47327.9|47329.5|47309.5|26
1621367100000|2021-05-18 19:45:00|47337.9|47317.9|47297.9|47277.9|47337.9|47317.9|47292.9|47272.9|51
1621367400000|2021-05-18 19:50:00|47294.7|47274.7|47205.4|47185.4|47294.7|47274.7|47202.9|47182.9|182
1621367700000|2021-05-18 19:55:00|47207|47187|47187.9|47167.9|47218.8|47198.8|47183.8|47163.8|132
1621368000000|2021-05-18 20:00:00|47188.8|47168.8|47208.8|47188.8|47208.8|47188.8|47160.7|47140.7|144
1621368300000|2021-05-18 20:05:00|47207.9|47187.9|47219.5|47199.5|47219.5|47199.5|47202.9|47182.9|49
1621368600000|2021-05-18 20:10:00|47218.8|47198.8|47192.9|47172.9|47224.5|47204.5|47192.9|47172.9|57
1621368900000|2021-05-18 20:15:00|47195.4|47175.4|47227|47207|47227|47207|47195.4|47175.4|25
1621369200000|2021-05-18 20:20:00|47225.4|47205.4|47235.4|47215.4|47235.4|47215.4|47225.4|47205.4|28
1621369500000|2021-05-18 20:25:00|47234.5|47214.5|47215.5|47195.5|47237.9|47217.9|47214.5|47194.5|48
1621369800000|2021-05-18 20:30:00|47213|47193|47188|47168|47215.5|47195.5|47188|47168|42
1621370100000|2021-05-18 20:35:00|47193|47173|47155.5|47135.5|47193|47173|47155.5|47135.5|65
1621370400000|2021-05-18 20:40:00|47158|47138|47178|47158|47178|47158|47155.5|47135.5|45
1621370700000|2021-05-18 20:45:00|47173|47153|47173|47153|47178|47158|47165.5|47145.5|33
1621371000000|2021-05-18 20:50:00|47171.4|47151.4|47149.6|47129.6|47171.4|47151.4|47138.9|47118.9|62
1621371300000|2021-05-18 20:55:00|47148|47128|47093|47073|47148|47128|47073|47053|148
1621375200000|2021-05-18 22:00:00|47081.8|47061.8|47150.5|47130.5|47163|47143|47080.2|47060.2|188
1621375500000|2021-05-18 22:05:00|47146.4|47126.4|47110.5|47090.5|47146.4|47126.4|47110.5|47090.5|106
1621375800000|2021-05-18 22:10:00|47113|47093|47120.5|47100.5|47123|47103|47110.5|47090.5|40
1621376100000|2021-05-18 22:15:00|47118.9|47098.9|47108|47088|47118.9|47098.9|47090.5|47070.5|26
1621376400000|2021-05-18 22:20:00|47110.5|47090.5|47107.1|47087.1|47118|47098|47106.2|47086.2|9
1621376700000|2021-05-18 22:25:00|47105.5|47085.5|47085.5|47065.5|47108|47088|47075.5|47055.5|39
1621377000000|2021-05-18 22:30:00|47088|47068|47095.5|47075.5|47095.5|47075.5|47068|47048|45
1621377300000|2021-05-18 22:35:00|47097.1|47077.1|47115.5|47095.5|47117.1|47097.1|47097.1|47077.1|17
1621377600000|2021-05-18 22:40:00|47117.1|47097.1|47118|47098|47123|47103|47117.1|47097.1|20
1621377900000|2021-05-18 22:45:00|||||||||8
1621378200000|2021-05-18 22:50:00|47119.6|47099.6|47130.5|47110.5|47130.5|47110.5|47119.6|47099.6|23
1621378500000|2021-05-18 22:55:00|47132.1|47112.1|47138|47118|47140.5|47120.5|47128|47108|31
1621378800000|2021-05-18 23:00:00|47135.5|47115.5|47143|47123|47143|47123|47133|47113|22
1621379100000|2021-05-18 23:05:00|47145.5|47125.5|47155.5|47135.5|47160.5|47140.5|47145.5|47125.5|23
1621379400000|2021-05-18 23:10:00|47153.9|47133.9|47158|47138|47168|47148|47133|47113|47
1621379700000|2021-05-18 23:15:00|47156.4|47136.4|47138|47118|47160.5|47140.5|47138|47118|25
1621380000000|2021-05-18 23:20:00|47135.5|47115.5|47150.5|47130.5|47150.5|47130.5|47133|47113|21
1621380300000|2021-05-18 23:25:00|47155.5|47135.5|47145.5|47125.5|47169.6|47149.6|47145.5|47125.5|37
1621380600000|2021-05-18 23:30:00|47148|47128|47140.5|47120.5|47153|47133|47136.5|47116.5|13
1621380900000|2021-05-18 23:35:00|47138|47118|47134.6|47114.6|47143|47123|47128|47108|15
1621381200000|2021-05-18 23:40:00|47135.5|47115.5|47140.5|47120.5|47140.5|47120.5|47130.5|47110.5|14
1621381500000|2021-05-18 23:45:00|47141.5|47121.5|47148|47128|47155.5|47135.5|47123|47103|38
1621381800000|2021-05-18 23:50:00|47145.5|47125.5|47145.5|47125.5|47150.5|47130.5|47138|47118|27
1621382100000|2021-05-18 23:55:00|47144|47124|47143|47123|47148|47128|47126.5|47106.5|48
1621382400000|2021-05-19 00:00:00|47144.6|47124.6|47030.6|47010.6|47147.1|47127.1|46995.6|46975.6|266
1621382700000|2021-05-19 00:05:00|47034.6|47014.6|47090.6|47070.6|47090.6|47070.6|47022.1|47002.1|111
1621383000000|2021-05-19 00:10:00|47089|47069|47113.1|47093.1|47123.1|47103.1|47084.6|47064.6|86
1621383300000|2021-05-19 00:15:00|47110.6|47090.6|47097.1|47077.1|47110.6|47090.6|47089|47069|59
1621383600000|2021-05-19 00:20:00|47098.1|47078.1|47125.6|47105.6|47135.6|47115.6|47095.6|47075.6|84
1621383900000|2021-05-19 00:25:00|47128.1|47108.1|47140.6|47120.6|47140.6|47120.6|47119.6|47099.6|51
1621384200000|2021-05-19 00:30:00|47139|47119|47125.6|47105.6|47155.6|47135.6|47125.6|47105.6|66
1621384500000|2021-05-19 00:35:00|47120.6|47100.6|47119.7|47099.7|47127.2|47107.2|47105.6|47085.6|74
1621384800000|2021-05-19 00:40:00|47123.1|47103.1|47150.6|47130.6|47155.6|47135.6|47123.1|47103.1|55
1621385100000|2021-05-19 00:45:00|47153.1|47133.1|47213.1|47193.1|47213.1|47193.1|47147.2|47127.2|109
1621385400000|2021-05-19 00:50:00|47218.1|47198.1|47175.6|47155.6|47228.1|47208.1|47168.1|47148.1|117
1621385700000|2021-05-19 00:55:00|47180.6|47160.6|47159|47139|47180.6|47160.6|47154.9|47134.9|79
1621386000000|2021-05-19 01:00:00|47160.6|47140.6|47215.6|47195.6|47215.6|47195.6|47083.1|47063.1|519
1621386300000|2021-05-19 01:05:00|47211.5|47191.5|47188.1|47168.1|47218.1|47198.1|47150.6|47130.6|269
1621386600000|2021-05-19 01:10:00|47189.7|47169.7|47186.3|47166.3|47190.6|47170.6|47135.6|47115.6|158
1621386900000|2021-05-19 01:15:00|47185.6|47165.6|47244|47224|47275.6|47255.6|47179|47159|410
1621387200000|2021-05-19 01:20:00|47243.1|47223.1|47263.1|47243.1|47295.6|47275.6|47233.1|47213.1|332
1621387500000|2021-05-19 01:25:00|47260.6|47240.6|47284|47264|47290.6|47270.6|47230.6|47210.6|169
1621387800000|2021-05-19 01:30:00|47285.6|47265.6|47238.1|47218.1|47300.6|47280.6|47235.6|47215.6|217
1621388100000|2021-05-19 01:35:00|47240.6|47220.6|47213.1|47193.1|47260.6|47240.6|47194.7|47174.7|203
1621388400000|2021-05-19 01:40:00|47211.5|47191.5|47208.1|47188.1|47219.7|47199.7|47155.6|47135.6|177
1621388700000|2021-05-19 01:45:00|47206.5|47186.5|47223.1|47203.1|47225.6|47205.6|47189|47169|101
1621389000000|2021-05-19 01:50:00|47220.6|47200.6|47188.1|47168.1|47220.6|47200.6|47183.1|47163.1|117
1621389300000|2021-05-19 01:55:00|47185.6|47165.6|47169|47149|47198.1|47178.1|47168.1|47148.1|96
1621389600000|2021-05-19 02:00:00|47168.1|47148.1|47040.6|47020.6|47173.1|47153.1|47034|47014|439
1621389900000|2021-05-19 02:05:00|47038.1|47018.1|47008.1|46988.1|47071.5|47051.5|46996.5|46976.5|418
1621390200000|2021-05-19 02:10:00|47010.6|46990.6|47058.1|47038.1|47060.6|47040.6|46996.5|46976.5|226
1621390500000|2021-05-19 02:15:00|47055.6|47035.6|47073.1|47053.1|47081.3|47061.3|47042.4|47022.4|113
1621390800000|2021-05-19 02:20:00|47074.7|47054.7|47102.2|47082.2|47105.6|47085.6|47058.1|47038.1|96
1621391100000|2021-05-19 02:25:00|47103.1|47083.1|47098.1|47078.1|47103.1|47083.1|47085.6|47065.6|41
1621391400000|2021-05-19 02:30:00|47100.6|47080.6|47103.1|47083.1|47108.1|47088.1|47054|47034|256
1621391700000|2021-05-19 02:35:00|47100.6|47080.6|47104.7|47084.7|47133.1|47113.1|47095.6|47075.6|193
1621392000000|2021-05-19 02:40:00|47100.6|47080.6|47135.6|47115.6|47138.1|47118.1|47083.1|47063.1|135
1621392300000|2021-05-19 02:45:00|47133.1|47113.1|47160.6|47140.6|47163.1|47143.1|47125.6|47105.6|133
1621392600000|2021-05-19 02:50:00|47163.1|47143.1|46973.1|46953.1|47163.1|47143.1|46963.1|46943.1|314
1621392900000|2021-05-19 02:55:00|46968.1|46948.1|46940.6|46920.6|46985.6|46965.6|46910.6|46890.6|510
1621393200000|2021-05-19 03:00:00|46933.1|46913.1|46923.1|46903.1|46953.1|46933.1|46888.1|46868.1|389
1621393500000|2021-05-19 03:05:00|46924.7|46904.7|47008.1|46988.1|47028.1|47008.1|46917.2|46897.2|316
1621393800000|2021-05-19 03:10:00|47010.6|46990.6|46985.6|46965.6|47020.6|47000.6|46965.6|46945.6|147
1621394100000|2021-05-19 03:15:00|46983.1|46963.1|46955.6|46935.6|46983.1|46963.1|46918.1|46898.1|280
1621394400000|2021-05-19 03:20:00|46957.2|46937.2|46880.6|46860.6|46958.1|46938.1|46877.2|46857.2|302
1621394700000|2021-05-19 03:25:00|46882.2|46862.2|46911.6|46891.6|46939.1|46919.1|46862.5|46842.5|382
1621395000000|2021-05-19 03:30:00|46910.6|46890.6|46960.6|46940.6|46968.1|46948.1|46910.6|46890.6|100
1621395300000|2021-05-19 03:35:00|46959.1|46939.1|46931.6|46911.6|46960.6|46940.6|46931.6|46911.6|67
1621395600000|2021-05-19 03:40:00|46930|46910|46903.2|46883.2|46937.2|46917.2|46899.1|46879.1|60
1621395900000|2021-05-19 03:45:00|46901.6|46881.6|46925.7|46905.7|46925.7|46905.7|46868.2|46848.2|74
1621396200000|2021-05-19 03:50:00|46928.2|46908.2|46923.2|46903.2|46935.7|46915.7|46906.6|46886.6|44
1621396500000|2021-05-19 03:55:00|46921.6|46901.6|46954.1|46934.1|46958.2|46938.2|46916.6|46896.6|56
1621396800000|2021-05-19 04:00:00|46955.7|46935.7|46958.2|46938.2|46975.7|46955.7|46953.2|46933.2|47
1621397100000|2021-05-19 04:05:00|46960.7|46940.7|46943.2|46923.2|46960.7|46940.7|46938.2|46918.2|24
1621397400000|2021-05-19 04:10:00|46948.2|46928.2|46948.2|46928.2|46950.7|46930.7|46940.7|46920.7|31
1621397700000|2021-05-19 04:15:00|46953.2|46933.2|46960.7|46940.7|46978.2|46958.2|46953.2|46933.2|46
1621398000000|2021-05-19 04:20:00|46955.7|46935.7|46975.7|46955.7|46985.7|46965.7|46948.2|46928.2|148
1621398300000|2021-05-19 04:25:00|46974.1|46954.1|46975.7|46955.7|46985.7|46965.7|46969.1|46949.1|91
1621398600000|2021-05-19 04:30:00|46973.2|46953.2|46968.2|46948.2|46985.7|46965.7|46958.2|46938.2|80
1621398900000|2021-05-19 04:35:00|46963.2|46943.2|46980|46960|46985.7|46965.7|46961.6|46941.6|252
1621399200000|2021-05-19 04:40:00|46975|46955|46922.5|46902.5|46982.5|46962.5|46921.6|46901.6|121
1621399500000|2021-05-19 04:45:00|46920|46900|46900.7|46880.7|46932.5|46912.5|46881|46861|187
1621399800000|2021-05-19 04:50:00|46904.1|46884.1|46870|46850|46905|46885|46835|46815|255
1621400100000|2021-05-19 04:55:00|46871.6|46851.6|46868.5|46848.5|46880|46860|46850|46830|174
1621400400000|2021-05-19 05:00:00|46870|46850|46840|46820|46875|46855|46807.5|46787.5|143
1621400700000|2021-05-19 05:05:00|46842.5|46822.5|46855|46835|46855|46835|46827.5|46807.5|100
1621401000000|2021-05-19 05:10:00|46854.1|46834.1|46837.5|46817.5|46854.1|46834.1|46790|46770|186
1621401300000|2021-05-19 05:15:00|46832.5|46812.5|46860|46840|46866.6|46846.6|46830|46810|64
1621401600000|2021-05-19 05:20:00|46858.5|46838.5|46866|46846|46879.1|46859.1|46852.5|46832.5|100
1621401900000|2021-05-19 05:25:00|46865|46845|46850.7|46830.7|46870.7|46850.7|46845.7|46825.7|98
1621402200000|2021-05-19 05:30:00|46855.7|46835.7|46797.6|46777.6|46864.8|46844.8|46741.6|46721.6|634
1621402500000|2021-05-19 05:35:00|46796|46776|46822.6|46802.6|46830.1|46810.1|46732.6|46712.6|337
1621402800000|2021-05-19 05:40:00|46821.6|46801.6|46752.6|46732.6|46821.6|46801.6|46735.1|46715.1|327
1621403100000|2021-05-19 05:45:00|46755.1|46735.1|46765.1|46745.1|46765.1|46745.1|46700.1|46680.1|434
1621403400000|2021-05-19 05:50:00|46762.6|46742.6|46719.1|46699.1|46775.1|46755.1|46710.1|46690.1|361
1621403700000|2021-05-19 05:55:00|46720.1|46700.1|46790.1|46770.1|46817.6|46797.6|46720.1|46700.1|298
1621404000000|2021-05-19 06:00:00|46791.6|46771.6|46878.2|46858.2|46878.2|46858.2|46776|46756|406
1621404300000|2021-05-19 06:05:00|46875.7|46855.7|46810.7|46790.7|46875.7|46855.7|46795.7|46775.7|371
1621404600000|2021-05-19 06:10:00|46808.2|46788.2|46777.6|46757.6|46813.2|46793.2|46723.2|46703.2|476
1621404900000|2021-05-19 06:15:00|46779.1|46759.1|46707.6|46687.6|46780.1|46760.1|46705.1|46685.1|257
1621405200000|2021-05-19 06:20:00|46709.2|46689.2|46740.1|46720.1|46765.1|46745.1|46709.2|46689.2|176
1621405500000|2021-05-19 06:25:00|46738.5|46718.5|46725.1|46705.1|46742.6|46722.6|46657.6|46637.6|323
1621405800000|2021-05-19 06:30:00|46726.7|46706.7|46665.1|46645.1|46752.6|46732.6|46662.6|46642.6|252
1621406100000|2021-05-19 06:35:00|46662.6|46642.6|46648.5|46628.5|46690.1|46670.1|46641.7|46621.7|288
1621406400000|2021-05-19 06:40:00|46645.1|46625.1|46685.1|46665.1|46701.7|46681.7|46630.1|46610.1|387
1621406700000|2021-05-19 06:45:00|46690.1|46670.1|46697.6|46677.6|46705.1|46685.1|46653.5|46633.5|206
1621407000000|2021-05-19 06:50:00|46699.2|46679.2|46682.6|46662.6|46710.1|46690.1|46666|46646|261
1621407300000|2021-05-19 06:55:00|46684.2|46664.2|46592.6|46572.6|46690.1|46670.1|46587.6|46567.6|537
1621407600000|2021-05-19 07:00:00|46594.2|46574.2|46629.2|46609.2|46645.1|46625.1|46557.6|46537.6|294
1621407900000|2021-05-19 07:05:00|46630.1|46610.1|46641.7|46621.7|46660.1|46640.1|46602.6|46582.6|160
1621408200000|2021-05-19 07:10:00|46640.1|46620.1|46657.6|46637.6|46665.1|46645.1|46612.6|46592.6|135
1621408500000|2021-05-19 07:15:00|46660.1|46640.1|46702.6|46682.6|46715.1|46695.1|46645.1|46625.1|209
1621408800000|2021-05-19 07:20:00|46705.1|46685.1|46657.6|46637.6|46705.1|46685.1|46622.6|46602.6|145
1621409100000|2021-05-19 07:25:00|46659.2|46639.2|46693.5|46673.5|46710.1|46690.1|46635.1|46615.1|156
1621409400000|2021-05-19 07:30:00|46692.6|46672.6|46665.1|46645.1|46727.6|46707.6|46662.6|46642.6|152
1621409700000|2021-05-19 07:35:00|46662.6|46642.6|46660.1|46640.1|46677.6|46657.6|46638.5|46618.5|155
1621410000000|2021-05-19 07:40:00|46661.7|46641.7|46640.1|46620.1|46697.6|46677.6|46630.1|46610.1|110
1621410300000|2021-05-19 07:45:00|46635.1|46615.1|46635.1|46615.1|46637.6|46617.6|46601.1|46581.1|130
1621410600000|2021-05-19 07:50:00|46641.7|46621.7|46455.1|46435.1|46642.6|46622.6|46432.6|46412.6|424
1621410900000|2021-05-19 07:55:00|46456.7|46436.7|46420.1|46400.1|46470.1|46450.1|46362.6|46342.6|457
1621411200000|2021-05-19 08:00:00|46417.6|46397.6|46464.2|46444.2|46487.6|46467.6|46375.1|46355.1|390
1621411500000|2021-05-19 08:05:00|46461.7|46441.7|46471.7|46451.7|46487.6|46467.6|46455.1|46435.1|112
1621411800000|2021-05-19 08:10:00|46469.2|46449.2|46430.1|46410.1|46497.6|46477.6|46422.6|46402.6|191
1621412100000|2021-05-19 08:15:00|46427.6|46407.6|46271.1|46251.1|46449.2|46429.2|46254.2|46234.2|499
1621412400000|2021-05-19 08:20:00|46266.1|46246.1|46255.1|46235.1|46300.1|46280.1|46168.3|46148.3|594
1621412700000|2021-05-19 08:25:00|46252.6|46232.6|46300.1|46280.1|46300.1|46280.1|46207.6|46187.6|284
1621413000000|2021-05-19 08:30:00|46301.7|46281.7|46287.6|46267.6|46325.1|46305.1|46270.1|46250.1|197
1621413300000|2021-05-19 08:35:00|46289.2|46269.2|46266.1|46246.1|46295.1|46275.1|46221.1|46201.1|264
1621413600000|2021-05-19 08:40:00|46262.6|46242.6|46317.7|46297.7|46325.2|46305.2|46250.1|46230.1|203
1621413900000|2021-05-19 08:45:00|46312.7|46292.7|46187|46167|46315.2|46295.2|46109.5|46089.5|531
1621414200000|2021-05-19 08:50:00|46182|46162|46210.2|46190.2|46212|46192|46137|46117|344
1621414500000|2021-05-19 08:55:00|46207.7|46187.7|46290.2|46270.2|46292.7|46272.7|46191.7|46171.7|283
1621414800000|2021-05-19 09:00:00|46287.7|46267.7|46342.7|46322.7|46342.7|46322.7|46252.7|46232.7|256
1621415100000|2021-05-19 09:05:00|46340.2|46320.2|46367.7|46347.7|46376.7|46356.7|46325.2|46305.2|204
1621415400000|2021-05-19 09:10:00|46370.2|46350.2|46350.2|46330.2|46377.7|46357.7|46350.2|46330.2|132
1621415700000|2021-05-19 09:15:00|46346.1|46326.1|46432.7|46412.7|46435.2|46415.2|46326.7|46306.7|293
1621416000000|2021-05-19 09:20:00|46434.2|46414.2|46365.2|46345.2|46434.2|46414.2|46365.2|46345.2|151
1621416300000|2021-05-19 09:25:00|46357|46337|46352.7|46332.7|46402.7|46382.7|46322.7|46302.7|211
1621416600000|2021-05-19 09:30:00|46354.2|46334.2|46322.7|46302.7|46367.7|46347.7|46292.7|46272.7|213
1621416900000|2021-05-19 09:35:00|46324.2|46304.2|46350.2|46330.2|46350.2|46330.2|46317.7|46297.7|77
1621417200000|2021-05-19 09:40:00|46352.7|46332.7|46327.7|46307.7|46367.7|46347.7|46327.7|46307.7|128
1621417500000|2021-05-19 09:45:00|46326.1|46306.1|46265.2|46245.2|46340.2|46320.2|46225.2|46205.2|333
1621417800000|2021-05-19 09:50:00|46267.7|46247.7|46274.3|46254.3|46315.2|46295.2|46252.7|46232.7|215
1621418100000|2021-05-19 09:55:00|46275.2|46255.2|46260.2|46240.2|46290.2|46270.2|46242.7|46222.7|199
1621418400000|2021-05-19 10:00:00|46262.7|46242.7|46245.2|46225.2|46266.1|46246.1|46238.6|46218.6|195
1621418700000|2021-05-19 10:05:00|46247.7|46227.7|46260.2|46240.2|46283.6|46263.6|46247.7|46227.7|124
1621419000000|2021-05-19 10:10:00|46262.7|46242.7|46217.7|46197.7|46280.2|46260.2|46215.2|46195.2|194
1621419300000|2021-05-19 10:15:00|46219.3|46199.3|46242.7|46222.7|46245.2|46225.2|46192.7|46172.7|249
1621419600000|2021-05-19 10:20:00|46245.2|46225.2|46245.2|46225.2|46260.2|46240.2|46231.1|46211.1|185
1621419900000|2021-05-19 10:25:00|46242.7|46222.7|46210.2|46190.2|46242.7|46222.7|46186.1|46166.1|200
1621420200000|2021-05-19 10:30:00|46211.8|46191.8|46185.5|46165.5|46234.3|46214.3|46160.2|46140.2|220
1621420500000|2021-05-19 10:35:00|46184.6|46164.6|46234.6|46214.6|46234.6|46214.6|46184.6|46164.6|121
1621420800000|2021-05-19 10:40:00|46233|46213|46247.1|46227.1|46258.6|46238.6|46227.1|46207.1|165
1621421100000|2021-05-19 10:45:00|46246.1|46226.1|46232.7|46212.7|46247.1|46227.1|46213|46193|65
1621421400000|2021-05-19 10:50:00|46234.6|46214.6|46247.1|46227.1|46259.6|46239.6|46227.1|46207.1|97
1621421700000|2021-05-19 10:55:00|46244.6|46224.6|46257.1|46237.1|46267.1|46247.1|46237.1|46217.1|106
1621422000000|2021-05-19 11:00:00|46254.6|46234.6|46204.6|46184.6|46264.6|46244.6|46198|46178|172
1621422300000|2021-05-19 11:05:00|46202.1|46182.1|46108|46088|46202.1|46182.1|46099.6|46079.6|570
1621422600000|2021-05-19 11:10:00|46107.1|46087.1|46128.7|46108.7|46131.2|46111.2|46049.6|46029.6|625
1621422900000|2021-05-19 11:15:00|46125.5|46105.5|45992.1|45972.1|46128|46108|45968|45948|370
1621423200000|2021-05-19 11:20:00|46002.1|45982.1|45999.6|45979.6|46007.1|45987.1|45895.5|45875.5|988
1621423500000|2021-05-19 11:25:00|45997.1|45977.1|46002.1|45982.1|46016.2|45996.2|45984.6|45964.6|400
1621423800000|2021-05-19 11:30:00|46004.6|45984.6|46027.1|46007.1|46067.1|46047.1|46004.6|45984.6|614
1621424100000|2021-05-19 11:35:00|46024.6|46004.6|46019.6|45999.6|46054.6|46034.6|46007.1|45987.1|260
1621424400000|2021-05-19 11:40:00|46022.1|46002.1|46005.5|45985.5|46055.5|46035.5|45972.1|45952.1|222
1621424700000|2021-05-19 11:45:00|46003|45983|46042.1|46022.1|46047.1|46027.1|45989.6|45969.6|244
1621425000000|2021-05-19 11:50:00|46037.1|46017.1|45969.6|45949.6|46067.1|46047.1|45964.6|45944.6|347
1621425300000|2021-05-19 11:55:00|45972.1|45952.1|45932.1|45912.1|45999.6|45979.6|45927.1|45907.1|345
1621425600000|2021-05-19 12:00:00|45927.1|45907.1|45959.6|45939.6|45969.6|45949.6|45927.1|45907.1|327
1621425900000|2021-05-19 12:05:00|45960.6|45940.6|46040.3|46020.3|46062.8|46042.8|45937.1|45917.1|607
1621426200000|2021-05-19 12:10:00|46041.8|46021.8|46130.3|46110.3|46130.3|46110.3|46001.2|45981.2|490
1621426500000|2021-05-19 12:15:00|46131.8|46111.8|46117.8|46097.8|46152.8|46132.8|46110.3|46090.3|250
1621426800000|2021-05-19 12:20:00|46116.2|46096.2|46067.8|46047.8|46130.3|46110.3|46049.3|46029.3|330
1621427100000|2021-05-19 12:25:00|46065.3|46045.3|46112.8|46092.8|46117.8|46097.8|46027.8|46007.8|269
1621427400000|2021-05-19 12:30:00|46115.3|46095.3|46054.3|46034.3|46130.3|46110.3|46050.3|46030.3|525
1621427700000|2021-05-19 12:35:00|46052.8|46032.8|45992.1|45972.1|46070.3|46050.3|45972.8|45952.8|492
1621428000000|2021-05-19 12:40:00|45994.6|45974.6|46089.6|46069.6|46089.6|46069.6|45992.1|45972.1|366
1621428300000|2021-05-19 12:45:00|46091.2|46071.2|46112.2|46092.2|46121.2|46101.2|46067.1|46047.1|322
1621428600000|2021-05-19 12:50:00|46113.7|46093.7|46120.3|46100.3|46122.8|46102.8|46085.3|46065.3|394
1621428900000|2021-05-19 12:55:00|46119.3|46099.3|46040.3|46020.3|46130.3|46110.3|46031.9|46011.9|494
1621429200000|2021-05-19 13:00:00|46042.8|46022.8|45848.7|45828.7|46042.8|46022.8|45817.2|45797.2|1437
1621429500000|2021-05-19 13:05:00|45849.7|45829.7|45838.1|45818.1|45999.7|45979.7|45812.2|45792.2|1047
1621429800000|2021-05-19 13:10:00|45842.2|45822.2|45872.2|45852.2|45963.1|45943.1|45824.7|45804.7|905
1621430100000|2021-05-19 13:15:00|45869.7|45849.7|46002.2|45982.2|46012.2|45992.2|45839.7|45819.7|749
1621430400000|2021-05-19 13:20:00|46003.7|45983.7|46067.2|46047.2|46082.2|46062.2|45974.7|45954.7|950
1621430700000|2021-05-19 13:25:00|46068.7|46048.7|46067.2|46047.2|46144.7|46124.7|46052.2|46032.2|875
1621431000000|2021-05-19 13:30:00|46065.6|46045.6|45992.8|45972.8|46109.7|46089.7|45907.8|45887.8|844
1621431300000|2021-05-19 13:35:00|45993.7|45973.7|45930.3|45910.3|45995.3|45975.3|45905.3|45885.3|610
1621431600000|2021-05-19 13:40:00|45929.4|45909.4|45947.8|45927.8|45952.8|45932.8|45856.2|45836.2|966
1621431900000|2021-05-19 13:45:00|45949.4|45929.4|45892.8|45872.8|45957.8|45937.8|45870.3|45850.3|820
1621432200000|2021-05-19 13:50:00|45894.4|45874.4|45815.3|45795.3|45924.4|45904.4|45812.8|45792.8|701
1621432500000|2021-05-19 13:55:00|45808.8|45788.8|45850.3|45830.3|45867.8|45847.8|45687.8|45667.8|1387
1621432800000|2021-05-19 14:00:00|45847.8|45827.8|45627.8|45607.8|45849.4|45829.4|45601.3|45581.3|1260
1621433100000|2021-05-19 14:05:00|45630.3|45610.3|45685.3|45665.3|45721.9|45701.9|45625.3|45605.3|1009
1621433400000|2021-05-19 14:10:00|45691.9|45671.9|45695.3|45675.3|45705.3|45685.3|45605.3|45585.3|946
1621433700000|2021-05-19 14:15:00|45692.8|45672.8|45665.3|45645.3|45712.8|45692.8|45622.8|45602.8|635
1621434000000|2021-05-19 14:20:00|45667.8|45647.8|45486.9|45466.9|45667.8|45647.8|45483.8|45463.8|1124
1621434300000|2021-05-19 14:25:00|45485.3|45465.3|45602.8|45582.8|45602.8|45582.8|45485.3|45465.3|975
1621434600000|2021-05-19 14:30:00|45595|45575|45617.8|45597.8|45650.3|45630.3|45540.3|45520.3|1201
1621434900000|2021-05-19 14:35:00|45615.3|45595.3|45420.3|45400.3|45627.8|45607.8|45415.3|45395.3|1111
1621435200000|2021-05-19 14:40:00|45417.8|45397.8|45446.9|45426.9|45455.3|45435.3|45314.7|45294.7|1407
1621435500000|2021-05-19 14:45:00|45447.8|45427.8|45409.4|45389.4|45460.3|45440.3|45330.3|45310.3|933
1621435800000|2021-05-19 14:50:00|45407.8|45387.8|45535.3|45515.3|45538.8|45518.8|45392.8|45372.8|950
1621436100000|2021-05-19 14:55:00|45532.8|45512.8|45512.8|45492.8|45566|45546|45492.8|45472.8|724
1621436400000|2021-05-19 15:00:00|45510.3|45490.3|45398.8|45378.8|45517.8|45497.8|45361.3|45341.3|833
1621436700000|2021-05-19 15:05:00|45397.9|45377.9|45498.8|45478.8|45540.4|45520.4|45386.3|45366.3|936
1621437000000|2021-05-19 15:10:00|45500.4|45480.4|45440.4|45420.4|45500.4|45480.4|45417.2|45397.2|574
1621437300000|2021-05-19 15:15:00|45442.9|45422.9|45418.8|45398.8|45470.4|45450.4|45418.8|45398.8|371
1621437600000|2021-05-19 15:20:00|45420.4|45400.4|45475.4|45455.4|45495.4|45475.4|45418.8|45398.8|445
1621437900000|2021-05-19 15:25:00|45477.9|45457.9|45478.8|45458.8|45516.3|45496.3|45452.9|45432.9|404
1621438200000|2021-05-19 15:30:00|45477.9|45457.9|45467.9|45447.9|45490.4|45470.4|45410.4|45390.4|455
1621438500000|2021-05-19 15:35:00|45469.4|45449.4|45512.9|45492.9|45531.9|45511.9|45455.4|45435.4|388
1621438800000|2021-05-19 15:40:00|45510.4|45490.4|45480.4|45460.4|45527.9|45507.9|45461.3|45441.3|371
1621439100000|2021-05-19 15:45:00|45479.4|45459.4|45451.9|45431.9|45483.8|45463.8|45425.4|45405.4|498
1621439400000|2021-05-19 15:50:00|45452.9|45432.9|45497.9|45477.9|45505.4|45485.4|45447.9|45427.9|189
1621439700000|2021-05-19 15:55:00|45495.4|45475.4|45540.4|45520.4|45554.4|45534.4|45490.4|45470.4|482
1621440000000|2021-05-19 16:00:00|45541.3|45521.3|45576|45556|45588.5|45568.5|45530.4|45510.4|506
1621440300000|2021-05-19 16:05:00|45577.6|45557.6|45626|45606|45661.9|45641.9|45573.5|45553.5|543
1621440600000|2021-05-19 16:10:00|45626.9|45606.9|45668.5|45648.5|45669.4|45649.4|45606|45586|358
1621440900000|2021-05-19 16:15:00|45670.1|45650.1|45695.4|45675.4|45728.5|45708.5|45666.9|45646.9|577
1621441200000|2021-05-19 16:20:00|45696.9|45676.9|45765.4|45745.4|45769.5|45749.5|45679.5|45659.5|581
1621441500000|2021-05-19 16:25:00|45764.5|45744.5|45785.4|45765.4|45787.9|45767.9|45739.8|45719.8|337
1621441800000|2021-05-19 16:30:00|45790.4|45770.4|45776.3|45756.3|45807.9|45787.9|45750.4|45730.4|624
1621442100000|2021-05-19 16:35:00|45780.4|45760.4|45773.5|45753.5|45820.4|45800.4|45763.5|45743.5|540
1621442400000|2021-05-19 16:40:00|45763.5|45743.5|45738.5|45718.5|45783.5|45763.5|45738.5|45718.5|393
1621442700000|2021-05-19 16:45:00|45737|45717|45721|45701|45743.5|45723.5|45713.5|45693.5|275
1621443000000|2021-05-19 16:50:00|45718.5|45698.5|45748.5|45728.5|45761|45741|45716|45696|257
1621443300000|2021-05-19 16:55:00|45750.1|45730.1|45808.5|45788.5|45823.5|45803.5|45750.1|45730.1|1167
1621443600000|2021-05-19 17:00:00|45804.5|45784.5|45786|45766|45811|45791|45768.5|45748.5|293
1621443900000|2021-05-19 17:05:00|45783.5|45763.5|45798.5|45778.5|45821|45801|45773.5|45753.5|208
1621444200000|2021-05-19 17:10:00|45796|45776|45905.1|45885.1|45910.1|45890.1|45796|45776|339
1621444500000|2021-05-19 17:15:00|45906|45886|45925.1|45905.1|45930.1|45910.1|45888.5|45868.5|353
1621444800000|2021-05-19 17:20:00|45927|45907|45878.5|45858.5|45930.1|45910.1|45878.5|45858.5|227
1621445100000|2021-05-19 17:25:00|45881|45861|45911.7|45891.7|45911.7|45891.7|45878.5|45858.5|183
1621445400000|2021-05-19 17:30:00|45913.5|45893.5|45816|45796|45913.5|45893.5|45816|45796|316
1621445700000|2021-05-19 17:35:00|45813.5|45793.5|45791|45771|45818.5|45798.5|45756|45736|181
1621446000000|2021-05-19 17:40:00|45792.6|45772.6|45787.6|45767.6|45801|45781|45768.5|45748.5|157
1621446300000|2021-05-19 17:45:00|45788.5|45768.5|45763.6|45743.6|45800.1|45780.1|45746.1|45726.1|563
1621446600000|2021-05-19 17:50:00|45765.1|45745.1|45798.6|45778.6|45801.1|45781.1|45765.1|45745.1|93
1621446900000|2021-05-19 17:55:00|45796.1|45776.1|45785.4|45765.4|45828.6|45808.6|45785.4|45765.4|142
1621447200000|2021-05-19 18:00:00|45789.5|45769.5|45698.6|45678.6|45851.1|45831.1|45672|45652|199
1621447500000|2021-05-19 18:05:00|45696.1|45676.1|45643.6|45623.6|45718.6|45698.6|45601.1|45581.1|377
1621447800000|2021-05-19 18:10:00|45641.1|45621.1|45595.1|45575.1|45648.6|45628.6|45551.1|45531.1|350
1621448100000|2021-05-19 18:15:00|45592|45572|45631.1|45611.1|45631.1|45611.1|45516.1|45496.1|245
1621448400000|2021-05-19 18:20:00|45632.6|45612.6|45826.1|45806.1|45857.6|45837.6|45616.1|45596.1|541
1621448700000|2021-05-19 18:25:00|45823.6|45803.6|45816.1|45796.1|45846.1|45826.1|45761.1|45741.1|143
1621449000000|2021-05-19 18:30:00|45818.6|45798.6|45761.1|45741.1|45851.1|45831.1|45746.1|45726.1|129
1621449300000|2021-05-19 18:35:00|45758.6|45738.6|45706.1|45686.1|45826.1|45806.1|45703.6|45683.6|195
1621449600000|2021-05-19 18:40:00|45704.5|45684.5|45676.1|45656.1|45716.1|45696.1|45676.1|45656.1|88
1621449900000|2021-05-19 18:45:00|45678.6|45658.6|45653.6|45633.6|45678.6|45658.6|45599.5|45579.5|196
1621450200000|2021-05-19 18:50:00|45655.1|45635.1|45618.6|45598.6|45663.6|45643.6|45601.1|45581.1|150
1621450500000|2021-05-19 18:55:00|45622.6|45602.6|45631.1|45611.1|45704.2|45684.2|45620.1|45600.1|86
1621450800000|2021-05-19 19:00:00|45629.2|45609.2|45613.6|45593.6|45629.2|45609.2|45561.1|45541.1|180
1621451100000|2021-05-19 19:05:00|45615.1|45595.1|45656.1|45636.1|45658.6|45638.6|45604.5|45584.5|115
1621451400000|2021-05-19 19:10:00|45653.6|45633.6|45657.6|45637.6|45681.1|45661.1|45633.6|45613.6|92
1621451700000|2021-05-19 19:15:00|45656.1|45636.1|45643.6|45623.6|45675.1|45655.1|45638.6|45618.6|100
1621452000000|2021-05-19 19:20:00|45641.1|45621.1|45706.1|45686.1|45716.1|45696.1|45638.6|45618.6|59
1621452300000|2021-05-19 19:25:00|45708.6|45688.6|45721.1|45701.1|45736.1|45716.1|45686.1|45666.1|73
1621452600000|2021-05-19 19:30:00|45718.6|45698.6|45661.1|45641.1|45720.2|45700.2|45644.5|45624.5|83
1621452900000|2021-05-19 19:35:00|45666.1|45646.1|45662|45642|45673.6|45653.6|45661.1|45641.1|30
1621453200000|2021-05-19 19:40:00|45659.5|45639.5|45648.6|45628.6|45662|45642|45639.5|45619.5|70
1621453500000|2021-05-19 19:45:00|45651.1|45631.1|45613.6|45593.6|45661.1|45641.1|45598.6|45578.6|89
1621453800000|2021-05-19 19:50:00|45615.2|45595.2|45698.6|45678.6|45698.6|45678.6|45613.6|45593.6|100
1621454100000|2021-05-19 19:55:00|45697.1|45677.1|45726.1|45706.1|45730.2|45710.2|45683.6|45663.6|182
1621454400000|2021-05-19 20:00:00|45725.2|45705.2|45723.6|45703.6|45741.1|45721.1|45713.6|45693.6|165
1621454700000|2021-05-19 20:05:00|45721.1|45701.1|45731.1|45711.1|45733.6|45713.6|45718.6|45698.6|36
1621455000000|2021-05-19 20:10:00|45726.1|45706.1|45719.6|45699.6|45726.1|45706.1|45713.6|45693.6|35
1621455300000|2021-05-19 20:15:00|45718.6|45698.6|45722.1|45702.1|45728.6|45708.6|45716.1|45696.1|26
1621455600000|2021-05-19 20:20:00|45720.5|45700.5|45718.6|45698.6|45721.1|45701.1|45713.6|45693.6|38
1621455900000|2021-05-19 20:25:00|45717.7|45697.7|45717.1|45697.1|45718.6|45698.6|45716.1|45696.1|13
1621456200000|2021-05-19 20:30:00|45713.6|45693.6|45708.6|45688.6|45717.1|45697.1|45708.6|45688.6|34
1621456500000|2021-05-19 20:35:00|45710.2|45690.2|45703.6|45683.6|45711.1|45691.1|45703.6|45683.6|22
1621456800000|2021-05-19 20:40:00|45708.6|45688.6|45713.6|45693.6|45713.6|45693.6|45703.6|45683.6|34
1621457100000|2021-05-19 20:45:00|45712.1|45692.1|45708.6|45688.6|45713.6|45693.6|45708.6|45688.6|47
1621457400000|2021-05-19 20:50:00|45703.6|45683.6|45698.6|45678.6|45728.6|45708.6|45698.6|45678.6|78
1621457700000|2021-05-19 20:55:00|45697.1|45677.1|45711.1|45691.1|45711.1|45691.1|45691.1|45671.1|38
1621461600000|2021-05-19 22:00:00|45880.5|45860.5|45806.2|45786.2|45880.5|45860.5|45766.2|45746.2|113
1621461900000|2021-05-19 22:05:00|45803.7|45783.7|45793.1|45773.1|45803.7|45783.7|45763.7|45743.7|56
1621462200000|2021-05-19 22:10:00|45797.1|45777.1|45794.6|45774.6|45797.1|45777.1|45773.7|45753.7|40
1621462500000|2021-05-19 22:15:00|45796.2|45776.2|45776.2|45756.2|45798.7|45778.7|45772.1|45752.1|37
1621462800000|2021-05-19 22:20:00|45777.7|45757.7|45782.1|45762.1|45798.7|45778.7|45777.7|45757.7|20
1621463100000|2021-05-19 22:25:00|45783.7|45763.7|45776.2|45756.2|45786.2|45766.2|45773.7|45753.7|32
1621463400000|2021-05-19 22:30:00|45774.6|45754.6|45786.2|45766.2|45788.7|45768.7|45771.2|45751.2|20
1621463700000|2021-05-19 22:35:00|45784.6|45764.6|45781.2|45761.2|45784.6|45764.6|45776.2|45756.2|11
1621464000000|2021-05-19 22:40:00|45778.7|45758.7|45778.7|45758.7|45783.7|45763.7|45777.1|45757.1|25
1621464300000|2021-05-19 22:45:00|45781.2|45761.2|45766.2|45746.2|45781.2|45761.2|45761.2|45741.2|26
1621464600000|2021-05-19 22:50:00|45765.2|45745.2|45736.2|45716.2|45766.2|45746.2|45726.2|45706.2|48
1621464900000|2021-05-19 22:55:00|45737.7|45717.7|45749.6|45729.6|45761.2|45741.2|45736.2|45716.2|38
1621465200000|2021-05-19 23:00:00|45751.2|45731.2|45761.2|45741.2|45768.7|45748.7|45748.7|45728.7|30
1621465500000|2021-05-19 23:05:00|45759.7|45739.7|45763.7|45743.7|45767.2|45747.2|45756.2|45736.2|20
1621465800000|2021-05-19 23:10:00|45765.2|45745.2|45726.2|45706.2|45766.2|45746.2|45726.2|45706.2|13
1621466100000|2021-05-19 23:15:00|45725.2|45705.2|45701.2|45681.2|45736.2|45716.2|45700.3|45680.3|44
1621466400000|2021-05-19 23:20:00|45703.7|45683.7|45675.3|45655.3|45716.2|45696.2|45672.2|45652.2|52
1621466700000|2021-05-19 23:25:00|45671.2|45651.2|45646.2|45626.2|45671.2|45651.2|45628.7|45608.7|78
1621467000000|2021-05-19 23:30:00|45651.2|45631.2|45671.2|45651.2|45681.2|45661.2|45648.7|45628.7|42
1621467300000|2021-05-19 23:35:00|45668.7|45648.7|45668.7|45648.7|45681.2|45661.2|45663.7|45643.7|14
1621467600000|2021-05-19 23:40:00|45663.7|45643.7|45631.2|45611.2|45663.7|45643.7|45628.7|45608.7|29
1621467900000|2021-05-19 23:45:00|45633.7|45613.7|45621.2|45601.2|45633.7|45613.7|45597.2|45577.2|72
1621468200000|2021-05-19 23:50:00|45623.7|45603.7|45636.2|45616.2|45666.2|45646.2|45623.7|45603.7|52
1621468500000|2021-05-19 23:55:00|45638.7|45618.7|45617.2|45597.2|45648.7|45628.7|45617.2|45597.2|47
1621468800000|2021-05-20 00:00:00|45621.2|45601.2|45657.8|45637.8|45697.8|45677.8|45613.7|45593.7|119
1621469100000|2021-05-20 00:05:00|45660.3|45640.3|45731.2|45711.2|45748.7|45728.7|45660.3|45640.3|105
1621469400000|2021-05-20 00:10:00|45733.7|45713.7|45758.7|45738.7|45761.2|45741.2|45718.7|45698.7|82
1621469700000|2021-05-20 00:15:00|45762.8|45742.8|45800.3|45780.3|45803.7|45783.7|45761.2|45741.2|117
1621470000000|2021-05-20 00:20:00|45801.2|45781.2|45776.2|45756.2|45808.7|45788.7|45776.2|45756.2|93
1621470300000|2021-05-20 00:25:00|45778.7|45758.7|45803.7|45783.7|45811.2|45791.2|45767.8|45747.8|74
1621470600000|2021-05-20 00:30:00|45811.2|45791.2|45808.7|45788.7|45826.2|45806.2|45772.8|45752.8|107
1621470900000|2021-05-20 00:35:00|45810.3|45790.3|45808.7|45788.7|45818.7|45798.7|45808.7|45788.7|60
1621471200000|2021-05-20 00:40:00|45806.2|45786.2|45828.7|45808.7|45828.7|45808.7|45801.2|45781.2|72
1621471500000|2021-05-20 00:45:00|45831.2|45811.2|45788.7|45768.7|45858.7|45838.7|45788.7|45768.7|136
1621471800000|2021-05-20 00:50:00|45790.3|45770.3|45786.2|45766.2|45791.8|45771.8|45768.7|45748.7|84
1621472100000|2021-05-20 00:55:00|45784.7|45764.7|45803.8|45783.8|45821.3|45801.3|45778.8|45758.8|63
1621472400000|2021-05-20 01:00:00|45801.3|45781.3|45725.3|45705.3|45903.8|45883.8|45723.8|45703.8|781
1621472700000|2021-05-20 01:05:00|45726.3|45706.3|45598.8|45578.8|45728.8|45708.8|45518.8|45498.8|783
1621473000000|2021-05-20 01:10:00|45600.3|45580.3|45480.3|45460.3|45623.8|45603.8|45423.8|45403.8|764
1621473300000|2021-05-20 01:15:00|45481.3|45461.3|45472.8|45452.8|45513.8|45493.8|45340.3|45320.3|726
1621473600000|2021-05-20 01:20:00|45473.8|45453.8|45446.3|45426.3|45531.3|45511.3|45433.8|45413.8|422
1621473900000|2021-05-20 01:25:00|45442.2|45422.2|45373.8|45353.8|45445.3|45425.3|45343.8|45323.8|422
1621474200000|2021-05-20 01:30:00|45375.3|45355.3|45483.8|45463.8|45483.8|45463.8|45304.7|45284.7|505
1621474500000|2021-05-20 01:35:00|45488.8|45468.8|45429.4|45409.4|45513.8|45493.8|45421.9|45401.9|424
1621474800000|2021-05-20 01:40:00|45431.9|45411.9|45364.4|45344.4|45466.9|45446.9|45359.4|45339.4|318
1621475100000|2021-05-20 01:45:00|45365.9|45345.9|45462.8|45442.8|45479.4|45459.4|45359.4|45339.4|253
1621475400000|2021-05-20 01:50:00|45464.4|45444.4|45486.9|45466.9|45499.4|45479.4|45451.9|45431.9|162
1621475700000|2021-05-20 01:55:00|45484.4|45464.4|45449.4|45429.4|45489.4|45469.4|45449.4|45429.4|131
1621476000000|2021-05-20 02:00:00|45446.9|45426.9|45475.9|45455.9|45489.4|45469.4|45436.9|45416.9|187
1621476300000|2021-05-20 02:05:00|45477.5|45457.5|45444.4|45424.4|45531.9|45511.9|45444.4|45424.4|246
1621476600000|2021-05-20 02:10:00|45443.4|45423.4|45444.4|45424.4|45459.4|45439.4|45426.9|45406.9|177
1621476900000|2021-05-20 02:15:00|45449.4|45429.4|45449.4|45429.4|45466.9|45446.9|45427.8|45407.8|64
1621477200000|2021-05-20 02:20:00|45446.9|45426.9|45444.4|45424.4|45446.9|45426.9|45404.4|45384.4|132
1621477500000|2021-05-20 02:25:00|45442.8|45422.8|45411.9|45391.9|45442.8|45422.8|45411.9|45391.9|65
1621477800000|2021-05-20 02:30:00|45409.4|45389.4|45443.4|45423.4|45469.4|45449.4|45391.9|45371.9|334
1621478100000|2021-05-20 02:35:00|45441.9|45421.9|45471.9|45451.9|45481.9|45461.9|45439.4|45419.4|169
1621478400000|2021-05-20 02:40:00|45470.3|45450.3|45534.4|45514.4|45538.4|45518.4|45429.4|45409.4|238
1621478700000|2021-05-20 02:45:00|45532.8|45512.8|45621.9|45601.9|45622.5|45602.5|45515.3|45495.3|503
1621479000000|2021-05-20 02:50:00|45619.4|45599.4|45604.4|45584.4|45625.3|45605.3|45564.4|45544.4|215
1621479300000|2021-05-20 02:55:00|45605.9|45585.9|45704.4|45684.4|45720.9|45700.9|45584.4|45564.4|502
1621479600000|2021-05-20 03:00:00|45706.9|45686.9|45756.9|45736.9|45761.9|45741.9|45659.4|45639.4|379
1621479900000|2021-05-20 03:05:00|45754.4|45734.4|45721.9|45701.9|45784.4|45764.4|45706.9|45686.9|322
1621480200000|2021-05-20 03:10:00|45724.4|45704.4|45766.9|45746.9|45766.9|45746.9|45711.9|45691.9|182
1621480500000|2021-05-20 03:15:00|45768.4|45748.4|45781.9|45761.9|45789.4|45769.4|45751.9|45731.9|162
1621480800000|2021-05-20 03:20:00|45780.9|45760.9|45800.4|45780.4|45800.9|45780.9|45749.4|45729.4|133
1621481100000|2021-05-20 03:25:00|45799.4|45779.4|45784.4|45764.4|45829.4|45809.4|45784.4|45764.4|214
1621481400000|2021-05-20 03:30:00|45777.9|45757.9|45785.9|45765.9|45795.9|45775.9|45766.9|45746.9|75
1621481700000|2021-05-20 03:35:00|45784.4|45764.4|45756.9|45736.9|45786.9|45766.9|45756.9|45736.9|55
1621482000000|2021-05-20 03:40:00|45751.9|45731.9|45768.4|45748.4|45779.4|45759.4|45741.9|45721.9|66
1621482300000|2021-05-20 03:45:00|45766.9|45746.9|45719.4|45699.4|45769.4|45749.4|45719.4|45699.4|78
1621482600000|2021-05-20 03:50:00|45721.9|45701.9|45709.4|45689.4|45729.4|45709.4|45696.9|45676.9|80
1621482900000|2021-05-20 03:55:00|45706.9|45686.9|45692.9|45672.9|45721.9|45701.9|45686.9|45666.9|63
1621483200000|2021-05-20 04:00:00|45691.9|45671.9|45731.9|45711.9|45731.9|45711.9|45687.9|45667.9|48
1621483500000|2021-05-20 04:05:00|45733.5|45713.5|45699.4|45679.4|45736.9|45716.9|45699.4|45679.4|54
1621483800000|2021-05-20 04:10:00|45701|45681|45699.4|45679.4|45711|45691|45696.9|45676.9|25
1621484100000|2021-05-20 04:15:00|45701|45681|45720.4|45700.4|45731.9|45711.9|45699.4|45679.4|43
1621484400000|2021-05-20 04:20:00|45721|45701|45716.9|45696.9|45729.4|45709.4|45714.4|45694.4|37
1621484700000|2021-05-20 04:25:00|45721.9|45701.9|45756.9|45736.9|45756.9|45736.9|45718.5|45698.5|56
1621485000000|2021-05-20 04:30:00|45759.4|45739.4|45796|45776|45805.4|45785.4|45759.4|45739.4|76
1621485300000|2021-05-20 04:35:00|45796.9|45776.9|45769.4|45749.4|45796.9|45776.9|45766.9|45746.9|33
1621485600000|2021-05-20 04:40:00|45771|45751|45804.4|45784.4|45808.5|45788.5|45766.9|45746.9|52
1621485900000|2021-05-20 04:45:00|45801.9|45781.9|45799.4|45779.4|45804.4|45784.4|45765.4|45745.4|71
1621486200000|2021-05-20 04:50:00|45795.4|45775.4|45814.4|45794.4|45815.4|45795.4|45792.9|45772.9|49
1621486500000|2021-05-20 04:55:00|45812.9|45792.9|45835.4|45815.4|45841.9|45821.9|45800.4|45780.4|71
1621486800000|2021-05-20 05:00:00|45834.4|45814.4|45859.4|45839.4|45869.4|45849.4|45807.5|45787.5|127
1621487100000|2021-05-20 05:05:00|45861.9|45841.9|45846.9|45826.9|45874.4|45854.4|45832.9|45812.9|90
1621487400000|2021-05-20 05:10:00|45842.9|45822.9|45839.4|45819.4|45876.9|45856.9|45836.9|45816.9|126
1621487700000|2021-05-20 05:15:00|45838.5|45818.5|45816.9|45796.9|45844.4|45824.4|45805.4|45785.4|102
1621488000000|2021-05-20 05:20:00|45815.4|45795.4|45844.4|45824.4|45846.9|45826.9|45814.4|45794.4|45
1621488300000|2021-05-20 05:25:00|45846|45826|45872|45852|45872|45852|45844.4|45824.4|59
1621488600000|2021-05-20 05:30:00|45874.5|45854.5|46062|46042|46082|46062|45872.9|45852.9|1075
1621488900000|2021-05-20 05:35:00|46063.5|46043.5|46117|46097|46127.9|46107.9|46053.5|46033.5|521
1621489200000|2021-05-20 05:40:00|46122|46102|46242|46222|46269.5|46249.5|46067|46047|891
1621489500000|2021-05-20 05:45:00|46243.5|46223.5|46167.9|46147.9|46262|46242|46144.5|46124.5|786
1621489800000|2021-05-20 05:50:00|46167|46147|46119.5|46099.5|46189.5|46169.5|46119.5|46099.5|370
1621490100000|2021-05-20 05:55:00|46117.9|46097.9|46112|46092|46149.5|46129.5|46102|46082|385
1621490400000|2021-05-20 06:00:00|46108.9|46088.9|46022|46002|46108.9|46088.9|45989.5|45969.5|722
1621490700000|2021-05-20 06:05:00|46020.4|46000.4|46054.5|46034.5|46087.9|46067.9|46019.5|45999.5|450
1621491000000|2021-05-20 06:10:00|46052|46032|46052|46032|46070.4|46050.4|46030.4|46010.4|271
1621491300000|2021-05-20 06:15:00|46053.5|46033.5|46067|46047|46082|46062|46017|45997|279
1621491600000|2021-05-20 06:20:00|46072|46052|46054.5|46034.5|46077|46057|46024.5|46004.5|198
1621491900000|2021-05-20 06:25:00|46052.9|46032.9|46127|46107|46137|46117|46044.5|46024.5|297
1621492200000|2021-05-20 06:30:00|46124.5|46104.5|46147|46127|46157|46137|46067|46047|342
1621492500000|2021-05-20 06:35:00|46152|46132|46089.5|46069.5|46152|46132|46079.5|46059.5|236
1621492800000|2021-05-20 06:40:00|46087.9|46067.9|46102|46082|46119.5|46099.5|46072|46052|190
1621493100000|2021-05-20 06:45:00|46100.4|46080.4|46132|46112|46167|46147|46098.9|46078.9|247
1621493400000|2021-05-20 06:50:00|46133.5|46113.5|46144.5|46124.5|46177|46157|46112|46092|402
1621493700000|2021-05-20 06:55:00|46146|46126|46028|46008|46152|46132|46028|46008|482
1621494000000|2021-05-20 07:00:00|46023.9|46003.9|46075.5|46055.5|46077|46057|45984.5|45964.5|356
1621494300000|2021-05-20 07:05:00|46077|46057|46040.5|46020.5|46081|46061|46019.5|45999.5|231
1621494600000|2021-05-20 07:10:00|46039.5|46019.5|46129.5|46109.5|46142|46122|46037|46017|206
1621494900000|2021-05-20 07:15:00|46127|46107|46097|46077|46149.5|46129.5|46088.9|46068.9|158
1621495200000|2021-05-20 07:20:00|46102|46082|46062|46042|46119.5|46099.5|46062|46042|106
1621495500000|2021-05-20 07:25:00|46063|46043|46064.5|46044.5|46072|46052|46054.5|46034.5|94
1621495800000|2021-05-20 07:30:00|46062|46042|46127|46107|46127|46107|46052|46032|145
1621496100000|2021-05-20 07:35:00|46124.5|46104.5|46126.4|46106.4|46167|46147|46113|46093|179
1621496400000|2021-05-20 07:40:00|46128|46108|46089.5|46069.5|46135.5|46115.5|46084.5|46064.5|100
1621496700000|2021-05-20 07:45:00|46090.5|46070.5|46079.5|46059.5|46097|46077|46067|46047|118
1621497000000|2021-05-20 07:50:00|46078|46058|46092|46072|46092|46072|46062|46042|82
1621497300000|2021-05-20 07:55:00|46088.5|46068.5|46117|46097|46127|46107|46077|46057|106
1621497600000|2021-05-20 08:00:00|46115.5|46095.5|46062|46042|46142|46122|46062|46042|128
1621497900000|2021-05-20 08:05:00|46057|46037|46067|46047|46104.5|46084.5|46054.5|46034.5|83
1621498200000|2021-05-20 08:10:00|46060.5|46040.5|46092|46072|46097|46077|46041.1|46021.1|95
1621498500000|2021-05-20 08:15:00|46093.6|46073.6|46088|46068|46104.5|46084.5|46079.5|46059.5|46
1621498800000|2021-05-20 08:20:00|46087|46067|46058|46038|46094.5|46074.5|46039.5|46019.5|133
1621499100000|2021-05-20 08:25:00|46059.5|46039.5|46039.5|46019.5|46074.5|46054.5|46023.6|46003.6|111
1621499400000|2021-05-20 08:30:00|46037|46017|45977|45957|46044.5|46024.5|45972|45952|207
1621499700000|2021-05-20 08:35:00|45975.5|45955.5|45910.5|45890.5|45985.5|45965.5|45903|45883|237
1621500000000|2021-05-20 08:40:00|45912|45892|45874.5|45854.5|45937|45917|45868|45848|198
1621500300000|2021-05-20 08:45:00|45877|45857|45839.5|45819.5|45887|45867|45824.5|45804.5|242
1621500600000|2021-05-20 08:50:00|45842|45822|45817|45797|45849.5|45829.5|45774.5|45754.5|317
1621500900000|2021-05-20 08:55:00|45822|45802|45852|45832|45857|45837|45797|45777|126
1621501200000|2021-05-20 09:00:00|45851.1|45831.1|45854.5|45834.5|45854.5|45834.5|45819.5|45799.5|91
1621501500000|2021-05-20 09:05:00|45852|45832|45889.5|45869.5|45907|45887|45840.5|45820.5|124
1621501800000|2021-05-20 09:10:00|45888|45868|45892|45872|45902|45882|45874.5|45854.5|84
1621502100000|2021-05-20 09:15:00|45894.5|45874.5|45878.6|45858.6|45902|45882|45852.5|45832.5|92
1621502400000|2021-05-20 09:20:00|45877|45857|45749.5|45729.5|45890.5|45870.5|45743|45723|369
1621502700000|2021-05-20 09:25:00|45747|45727|45769.6|45749.6|45769.6|45749.6|45719.5|45699.5|204
1621503000000|2021-05-20 09:30:00|45772.1|45752.1|45772.1|45752.1|45807.1|45787.1|45765.5|45745.5|189
1621503300000|2021-05-20 09:35:00|45774.6|45754.6|45699.6|45679.6|45805.1|45785.1|45699.6|45679.6|245
1621503600000|2021-05-20 09:40:00|45707.1|45687.1|45637.1|45617.1|45712.1|45692.1|45634.6|45614.6|446
1621503900000|2021-05-20 09:45:00|45638.6|45618.6|45663.6|45643.6|45667.1|45647.1|45614.6|45594.6|384
1621504200000|2021-05-20 09:50:00|45665.5|45645.5|45699|45679|45702.1|45682.1|45662.1|45642.1|165
1621504500000|2021-05-20 09:55:00|45695|45675|45728|45708|45729.6|45709.6|45666.5|45646.5|179
1621504800000|2021-05-20 10:00:00|45727.1|45707.1|45749.6|45729.6|45754.6|45734.6|45701.1|45681.1|126
1621505100000|2021-05-20 10:05:00|45748.6|45728.6|45739.6|45719.6|45761.1|45741.1|45734.6|45714.6|96
1621505400000|2021-05-20 10:10:00|45738|45718|45677.1|45657.1|45739.6|45719.6|45675.5|45655.5|110
1621505700000|2021-05-20 10:15:00|45674.6|45654.6|45687.1|45667.1|45705.5|45685.5|45670.5|45650.5|102
1621506000000|2021-05-20 10:20:00|45684.6|45664.6|45694.6|45674.6|45697.1|45677.1|45658|45638|118
1621506300000|2021-05-20 10:25:00|45695.5|45675.5|45710.5|45690.5|45714.6|45694.6|45693|45673|69
1621506600000|2021-05-20 10:30:00|45711.5|45691.5|45716.1|45696.1|45724.6|45704.6|45708|45688|61
1621506900000|2021-05-20 10:35:00|45714.6|45694.6|45752.1|45732.1|45752.1|45732.1|45700.6|45680.6|72
1621507200000|2021-05-20 10:40:00|45753.6|45733.6|45751.5|45731.5|45773.1|45753.1|45746.5|45726.5|161
1621507500000|2021-05-20 10:45:00|45749|45729|45744|45724|45751.5|45731.5|45729|45709|90
1621507800000|2021-05-20 10:50:00|45746.5|45726.5|45766.5|45746.5|45778.1|45758.1|45734|45714|104
1621508100000|2021-05-20 10:55:00|45764|45744|45744|45724|45769|45749|45736.5|45716.5|69
1621508400000|2021-05-20 11:00:00|45741.5|45721.5|45751.5|45731.5|45774|45754|45735|45715|117
1621508700000|2021-05-20 11:05:00|45754|45734|45748.5|45728.5|45764|45744|45726.5|45706.5|155
1621509000000|2021-05-20 11:10:00|45747.5|45727.5|45766.5|45746.5|45779|45759|45744|45724|101
1621509300000|2021-05-20 11:15:00|45764|45744|45846.5|45826.5|45860|45840|45764|45744|202
1621509600000|2021-05-20 11:20:00|45849|45829|45851.5|45831.5|45864|45844|45826.5|45806.5|159
1621509900000|2021-05-20 11:25:00|45850|45830|45883.1|45863.1|45887.1|45867.1|45837.5|45817.5|148
1621510200000|2021-05-20 11:30:00|45884.6|45864.6|45896.5|45876.5|45929|45909|45877.1|45857.1|318
1621510500000|2021-05-20 11:35:00|45895|45875|45902.1|45882.1|45914.6|45894.6|45879|45859|165
1621510800000|2021-05-20 11:40:00|45900.6|45880.6|45901.6|45881.6|45942.1|45922.1|45878.6|45858.6|168
1621511100000|2021-05-20 11:45:00|45899.1|45879.1|45871.6|45851.6|45919.1|45899.1|45856.6|45836.6|126
1621511400000|2021-05-20 11:50:00|45870|45850|45884.1|45864.1|45889.1|45869.1|45854.1|45834.1|68
1621511700000|2021-05-20 11:55:00|45885.6|45865.6|45909.1|45889.1|45929.1|45909.1|45881.6|45861.6|89
1621512000000|2021-05-20 12:00:00|45910.6|45890.6|45959.1|45939.1|45959.1|45939.1|45906.6|45886.6|208
1621512300000|2021-05-20 12:05:00|45952.5|45932.5|45966.6|45946.6|45974.1|45954.1|45950.6|45930.6|177
1621512600000|2021-05-20 12:10:00|45964.1|45944.1|45857.5|45837.5|45969.1|45949.1|45857.5|45837.5|287
1621512900000|2021-05-20 12:15:00|45854.1|45834.1|45851.6|45831.6|45876.6|45856.6|45849.1|45829.1|170
1621513200000|2021-05-20 12:20:00|45854.1|45834.1|45830|45810|45881.6|45861.6|45817.5|45797.5|333
1621513500000|2021-05-20 12:25:00|45829.1|45809.1|45879.1|45859.1|45884.1|45864.1|45829.1|45809.1|274
1621513800000|2021-05-20 12:30:00|45877.5|45857.5|45949.1|45929.1|45951.6|45931.6|45876.6|45856.6|382
1621514100000|2021-05-20 12:35:00|45947.6|45927.6|45982.6|45962.6|45989.1|45969.1|45911.6|45891.6|242
1621514400000|2021-05-20 12:40:00|45985.1|45965.1|45984.1|45964.1|46015.1|45995.1|45968.5|45948.5|300
1621514700000|2021-05-20 12:45:00|45985.1|45965.1|45974.1|45954.1|45993.1|45973.1|45959.1|45939.1|311
1621515000000|2021-05-20 12:50:00|45976.6|45956.6|45954.6|45934.6|46002.1|45982.1|45951.2|45931.2|483
1621515300000|2021-05-20 12:55:00|45953.1|45933.1|46007.1|45987.1|46007.1|45987.1|45944.6|45924.6|194
1621515600000|2021-05-20 13:00:00|46010.6|45990.6|45879.1|45859.1|46062.7|46042.7|45874.1|45854.1|1101
1621515900000|2021-05-20 13:05:00|45884.1|45864.1|45874.1|45854.1|45947.1|45927.1|45864.1|45844.1|657
1621516200000|2021-05-20 13:10:00|45869.1|45849.1|45899.1|45879.1|45939.1|45919.1|45839.1|45819.1|468
1621516500000|2021-05-20 13:15:00|45894.1|45874.1|45911.6|45891.6|45926.6|45906.6|45859.1|45839.1|574
1621516800000|2021-05-20 13:20:00|45913.1|45893.1|45789.5|45769.5|45919.1|45899.1|45781.1|45761.1|646
1621517100000|2021-05-20 13:25:00|45788.6|45768.6|45823.6|45803.6|45846.1|45826.1|45736.1|45716.1|560
1621517400000|2021-05-20 13:30:00|45826.1|45806.1|45753.6|45733.6|45856.1|45836.1|45753.6|45733.6|557
1621517700000|2021-05-20 13:35:00|45752|45732|45643.6|45623.6|45776.1|45756.1|45640.5|45620.5|617
1621518000000|2021-05-20 13:40:00|45646.1|45626.1|45701.1|45681.1|45736.1|45716.1|45646.1|45626.1|562
1621518300000|2021-05-20 13:45:00|45698.6|45678.6|45701.1|45681.1|45748.6|45728.6|45679.5|45659.5|882
1621518600000|2021-05-20 13:50:00|45703.6|45683.6|45696.1|45676.1|45772.6|45752.6|45691.1|45671.1|447
1621518900000|2021-05-20 13:55:00|45694.5|45674.5|45633|45613|45701.1|45681.1|45573.6|45553.6|713
1621519200000|2021-05-20 14:00:00|45630.5|45610.5|45547.1|45527.1|45643|45623|45540.5|45520.5|862
1621519500000|2021-05-20 14:05:00|45548|45528|45514|45494|45598|45578|45485.5|45465.5|871
1621519800000|2021-05-20 14:10:00|45518|45498|45488|45468|45573|45553|45480|45460|638
1621520100000|2021-05-20 14:15:00|45489|45469|45546.5|45526.5|45548|45528|45448|45428|759
1621520400000|2021-05-20 14:20:00|45548|45528|45675.5|45655.5|45738|45718|45545|45525|1175
1621520700000|2021-05-20 14:25:00|45673|45653|45630.5|45610.5|45719.6|45699.6|45611.1|45591.1|534
1621521000000|2021-05-20 14:30:00|45632.1|45612.1|45511.1|45491.1|45632.1|45612.1|45507.1|45487.1|596
1621521300000|2021-05-20 14:35:00|45512.6|45492.6|45548|45528|45580.5|45560.5|45488|45468|512
1621521600000|2021-05-20 14:40:00|45549.6|45529.6|45586.1|45566.1|45622.1|45602.1|45493|45473|634
1621521900000|2021-05-20 14:45:00|45587.6|45567.6|45612.1|45592.1|45668.6|45648.6|45587.6|45567.6|393
1621522200000|2021-05-20 14:50:00|45611.1|45591.1|45603.6|45583.6|45618.6|45598.6|45571.1|45551.1|285
1621522500000|2021-05-20 14:55:00|45601.1|45581.1|45678.6|45658.6|45686.1|45666.1|45591.1|45571.1|525
1621522800000|2021-05-20 15:00:00|45680.1|45660.1|45776.1|45756.1|45812.6|45792.6|45664.6|45644.6|788
1621523100000|2021-05-20 15:05:00|45773.6|45753.6|45825.6|45805.6|45841.1|45821.1|45771.1|45751.1|560
1621523400000|2021-05-20 15:10:00|45823.1|45803.1|45756.1|45736.1|45841.1|45821.1|45756.1|45736.1|395
1621523700000|2021-05-20 15:15:00|45754.6|45734.6|45743.6|45723.6|45811.1|45791.1|45721.1|45701.1|339
1621524000000|2021-05-20 15:20:00|45742.1|45722.1|45706.1|45686.1|45743.6|45723.6|45701.1|45681.1|339
1621524300000|2021-05-20 15:25:00|45698.6|45678.6|45628.6|45608.6|45716.1|45696.1|45627.6|45607.6|390
1621524600000|2021-05-20 15:30:00|45626.1|45606.1|45605.6|45585.6|45633.1|45613.1|45568.1|45548.1|468
1621524900000|2021-05-20 15:35:00|45603.1|45583.1|45628.1|45608.1|45648.1|45628.1|45603.1|45583.1|304
1621525200000|2021-05-20 15:40:00|45626.6|45606.6|45674.1|45654.1|45683.1|45663.1|45623.1|45603.1|372
1621525500000|2021-05-20 15:45:00|45675|45655|45673.1|45653.1|45682.1|45662.1|45623.1|45603.1|773
1621525800000|2021-05-20 15:50:00|45678.1|45658.1|45673.1|45653.1|45735.6|45715.6|45670.6|45650.6|323
1621526100000|2021-05-20 15:55:00|45675.6|45655.6|45740.6|45720.6|45740.6|45720.6|45673.1|45653.1|236
1621526400000|2021-05-20 16:00:00|45742.1|45722.1|45708.1|45688.1|45748.1|45728.1|45699.1|45679.1|202
1621526700000|2021-05-20 16:05:00|45709.6|45689.6|45740.6|45720.6|45745.6|45725.6|45693.1|45673.1|200
1621527000000|2021-05-20 16:10:00|45743.1|45723.1|45666.1|45646.1|45750.6|45730.6|45663.6|45643.6|257
1621527300000|2021-05-20 16:15:00|45671.1|45651.1|45648.6|45628.6|45681.1|45661.1|45596.1|45576.1|430
1621527600000|2021-05-20 16:20:00|45651.1|45631.1|45648.6|45628.6|45668.6|45648.6|45641.1|45621.1|153
1621527900000|2021-05-20 16:25:00|45646.1|45626.1|45631.1|45611.1|45656.1|45636.1|45603.6|45583.6|155
1621528200000|2021-05-20 16:30:00|45635.2|45615.2|45648.7|45628.7|45661.2|45641.2|45634.2|45614.2|172
1621528500000|2021-05-20 16:35:00|45647.1|45627.1|45616.2|45596.2|45651.2|45631.2|45596.2|45576.2|219
1621528800000|2021-05-20 16:40:00|45614.6|45594.6|45618.7|45598.7|45636.2|45616.2|45611.2|45591.2|182
1621529100000|2021-05-20 16:45:00|45621.2|45601.2|45656.2|45636.2|45658.7|45638.7|45621.2|45601.2|147
1621529400000|2021-05-20 16:50:00|45661.2|45641.2|45676.2|45656.2|45676.2|45656.2|45649.6|45629.6|190
1621529700000|2021-05-20 16:55:00|45671.2|45651.2|45716.2|45696.2|45719.6|45699.6|45668.7|45648.7|804
1621530000000|2021-05-20 17:00:00|45713.7|45693.7|45642.2|45622.2|45713.7|45693.7|45640.6|45620.6|341
1621530300000|2021-05-20 17:05:00|45646.2|45626.2|45648.7|45628.7|45673.7|45653.7|45638.7|45618.7|166
1621530600000|2021-05-20 17:10:00|45651.2|45631.2|45598.7|45578.7|45660.2|45640.2|45598.7|45578.7|191
1621530900000|2021-05-20 17:15:00|45601.2|45581.2|45583.7|45563.7|45608.7|45588.7|45561.2|45541.2|204
1621531200000|2021-05-20 17:20:00|45584.7|45564.7|45586.2|45566.2|45589.7|45569.7|45578.7|45558.7|88
1621531500000|2021-05-20 17:25:00|45587.2|45567.2|45566.2|45546.2|45590.2|45570.2|45563.7|45543.7|119
1621531800000|2021-05-20 17:30:00|45561.2|45541.2|45553.7|45533.7|45563.7|45543.7|45546.2|45526.2|141
1621532100000|2021-05-20 17:35:00|45555.2|45535.2|45572.7|45552.7|45578.7|45558.7|45555.2|45535.2|81
1621532400000|2021-05-20 17:40:00|45571.2|45551.2|45521.2|45501.2|45588.7|45568.7|45521.2|45501.2|151
1621532700000|2021-05-20 17:45:00|45523.7|45503.7|45507.7|45487.7|45533.7|45513.7|45488.7|45468.7|244
1621533000000|2021-05-20 17:50:00|45506.2|45486.2|45463.7|45443.7|45511.2|45491.2|45453.7|45433.7|178
1621533300000|2021-05-20 17:55:00|45462.2|45442.2|45476.2|45456.2|45486.2|45466.2|45457.2|45437.2|87
1621533600000|2021-05-20 18:00:00|45473.7|45453.7|45511.2|45491.2|45531.2|45511.2|45466.2|45446.2|155
1621533900000|2021-05-20 18:05:00|45512.7|45492.7|45546.2|45526.2|45552.7|45532.7|45511.2|45491.2|46
1621534200000|2021-05-20 18:10:00|45544.7|45524.7|45558.7|45538.7|45558.7|45538.7|45516.2|45496.2|79
1621534500000|2021-05-20 18:15:00|45560.2|45540.2|45527.7|45507.7|45564.7|45544.7|45508.7|45488.7|143
1621534800000|2021-05-20 18:20:00|45528.7|45508.7|45377.2|45357.2|45531.2|45511.2|45375.7|45355.7|320
1621535100000|2021-05-20 18:25:00|45379.7|45359.7|45468.7|45448.7|45468.7|45448.7|45379.7|45359.7|84
1621535400000|2021-05-20 18:30:00|45471.2|45451.2|45451.2|45431.2|45482.7|45462.7|45438.7|45418.7|91
1621535700000|2021-05-20 18:35:00|45448.7|45428.7|45488.7|45468.7|45491.2|45471.2|45448.7|45428.7|117
1621536000000|2021-05-20 18:40:00|45489.7|45469.7|45477.2|45457.2|45496.2|45476.2|45477.2|45457.2|228
1621536300000|2021-05-20 18:45:00|45478.2|45458.2|45482.2|45462.2|45488.7|45468.7|45478.2|45458.2|218
1621536600000|2021-05-20 18:50:00|45480.7|45460.7|45479.7|45459.7|45486.2|45466.2|45477.2|45457.2|67
1621536900000|2021-05-20 18:55:00|45478.2|45458.2|45451.2|45431.2|45481.2|45461.2|45438.7|45418.7|90
1621537200000|2021-05-20 19:00:00|45450.2|45430.2|45483.7|45463.7|45485.2|45465.2|45438.2|45418.2|90
1621537500000|2021-05-20 19:05:00|45485.2|45465.2|45441.2|45421.2|45485.2|45465.2|45441.2|45421.2|58
1621537800000|2021-05-20 19:10:00|45438.7|45418.7|45453.7|45433.7|45471.2|45451.2|45438.7|45418.7|56
1621538100000|2021-05-20 19:15:00|45451.2|45431.2|45456.2|45436.2|45466.2|45446.2|45451.2|45431.2|58
1621538400000|2021-05-20 19:20:00|45460.3|45440.3|45468.7|45448.7|45468.7|45448.7|45456.2|45436.2|73
1621538700000|2021-05-20 19:25:00|45473.7|45453.7|45472.8|45452.8|45490.3|45470.3|45464.7|45444.7|80
1621539000000|2021-05-20 19:30:00|45473.7|45453.7|45446.2|45426.2|45476.2|45456.2|45446.2|45426.2|51
1621539300000|2021-05-20 19:35:00|45445.3|45425.3|45423.2|45403.2|45456.2|45436.2|45423.2|45403.2|58
1621539600000|2021-05-20 19:40:00|45424.7|45404.7|45456.3|45436.3|45456.3|45436.3|45416.3|45396.3|53
1621539900000|2021-05-20 19:45:00|45458.8|45438.8|45431.3|45411.3|45482.8|45462.8|45431.3|45411.3|95
1621540200000|2021-05-20 19:50:00|45429.7|45409.7|45443.8|45423.8|45447.8|45427.8|45419.7|45399.7|81
1621540500000|2021-05-20 19:55:00|45441.3|45421.3|45443.8|45423.8|45446.3|45426.3|45429.7|45409.7|62
1621540800000|2021-05-20 20:00:00|45445.3|45425.3|45422.8|45402.8|45445.3|45425.3|45416.3|45396.3|60
1621541100000|2021-05-20 20:05:00|45423.8|45403.8|45421.3|45401.3|45426.3|45406.3|45418.8|45398.8|55
1621541400000|2021-05-20 20:10:00|45416.3|45396.3|45411.3|45391.3|45416.3|45396.3|45411.3|45391.3|44
1621541700000|2021-05-20 20:15:00|45413.8|45393.8|45390.3|45370.3|45413.8|45393.8|45380.3|45360.3|55
1621542000000|2021-05-20 20:20:00|45388.8|45368.8|45386.7|45366.7|45396.3|45376.3|45386.7|45366.7|36
1621542300000|2021-05-20 20:25:00|45377.7|45357.7|45353.8|45333.8|45377.7|45357.7|45351.3|45331.3|41
1621542600000|2021-05-20 20:30:00|45356.3|45336.3|45372.8|45352.8|45373.8|45353.8|45356.3|45336.3|43
1621542900000|2021-05-20 20:35:00|45374.3|45354.3|45358.8|45338.8|45376.8|45356.8|45358.8|45338.8|47
1621543200000|2021-05-20 20:40:00|45360.3|45340.3|45361.3|45341.3|45366.3|45346.3|45359.8|45339.8|41
1621543500000|2021-05-20 20:45:00|45358.8|45338.8|45334.3|45314.3|45358.8|45338.8|45334.3|45314.3|311
1621543800000|2021-05-20 20:50:00|45336.8|45316.8|45323.3|45303.3|45338.3|45318.3|45319.3|45299.3|78
1621544100000|2021-05-20 20:55:00|45318.3|45298.3|45321.3|45301.3|45326.3|45306.3|45265.8|45245.8|224
1621548000000|2021-05-20 22:00:00|45346.6|45326.6|45350.8|45330.8|45384.8|45364.8|45323.3|45303.3|94
1621548300000|2021-05-20 22:05:00|45358.3|45338.3|45368.3|45348.3|45383.3|45363.3|45349.3|45329.3|45
1621548600000|2021-05-20 22:10:00|45369.8|45349.8|45385.8|45365.8|45387.3|45367.3|45369.8|45349.8|34
1621548900000|2021-05-20 22:15:00|45387.3|45367.3|45388.3|45368.3|45388.3|45368.3|45380.8|45360.8|25
1621549200000|2021-05-20 22:20:00|45387.3|45367.3|45401.3|45381.3|45401.3|45381.3|45380.8|45360.8|32
1621549500000|2021-05-20 22:25:00|45402.3|45382.3|45414.8|45394.8|45414.8|45394.8|45402.3|45382.3|27
1621549800000|2021-05-20 22:30:00|45418.3|45398.3|45438.3|45418.3|45445.8|45425.8|45418.3|45398.3|55
1621550100000|2021-05-20 22:35:00|45440.8|45420.8|45435.8|45415.8|45453.3|45433.3|45430.8|45410.8|63
1621550400000|2021-05-20 22:40:00|45443.3|45423.3|45425.8|45405.8|45450.8|45430.8|45415.8|45395.8|39
1621550700000|2021-05-20 22:45:00|45428.3|45408.3|45435.8|45415.8|45439.8|45419.8|45428.3|45408.3|17
1621551000000|2021-05-20 22:50:00|45438.3|45418.3|45433.3|45413.3|45438.3|45418.3|45428.3|45408.3|19
1621551300000|2021-05-20 22:55:00|45434.8|45414.8|45443.3|45423.3|45450.8|45430.8|45433.3|45413.3|26
1621551600000|2021-05-20 23:00:00|45445.8|45425.8|45448.3|45428.3|45452.3|45432.3|45443.3|45423.3|34
1621551900000|2021-05-20 23:05:00|45446.8|45426.8|45463.3|45443.3|45463.3|45443.3|45445.8|45425.8|85
1621552200000|2021-05-20 23:10:00|45468.3|45448.3|45423.3|45403.3|45468.3|45448.3|45418.3|45398.3|37
1621552500000|2021-05-20 23:15:00|45424.3|45404.3|45423.3|45403.3|45425.8|45405.8|45415.3|45395.3|26
1621552800000|2021-05-20 23:20:00|45423.4|45403.4|45433.4|45413.4|45433.4|45413.4|45423.4|45403.4|12
1621553100000|2021-05-20 23:25:00|45435.9|45415.9|45418.4|45398.4|45435.9|45415.9|45414.3|45394.3|25
1621553400000|2021-05-20 23:30:00|45415.9|45395.9|45433.4|45413.4|45435.9|45415.9|45415.9|45395.9|36
1621553700000|2021-05-20 23:35:00|45434.9|45414.9|45450.9|45430.9|45457.4|45437.4|45433.4|45413.4|27
1621554000000|2021-05-20 23:40:00|45449.4|45429.4|45428.4|45408.4|45450.9|45430.9|45425.9|45405.9|31
1621554300000|2021-05-20 23:45:00|45424.4|45404.4|45418.4|45398.4|45429.9|45409.9|45413.4|45393.4|56
1621554600000|2021-05-20 23:50:00|45415.9|45395.9|45388.4|45368.4|45418.4|45398.4|45382.4|45362.4|90
1621554900000|2021-05-20 23:55:00|45385.9|45365.9|45373.4|45353.4|45385.9|45365.9|45343.4|45323.4|101
1621555200000|2021-05-21 00:00:00|45374.9|45354.9|45433.4|45413.4|45435.9|45415.9|45374.9|45354.9|160
1621555500000|2021-05-21 00:05:00|45431.9|45411.9|45453.4|45433.4|45453.4|45433.4|45425.9|45405.9|100
1621555800000|2021-05-21 00:10:00|45452.4|45432.4|45480.9|45460.9|45488.4|45468.4|45450.9|45430.9|102
1621556100000|2021-05-21 00:15:00|45482.4|45462.4|45430.9|45410.9|45483.4|45463.4|45428.4|45408.4|74
1621556400000|2021-05-21 00:20:00|45428.4|45408.4|45435.9|45415.9|45438.4|45418.4|45412.4|45392.4|63
1621556700000|2021-05-21 00:25:00|45433.4|45413.4|45453.4|45433.4|45453.4|45433.4|45420.9|45400.9|60
1621557000000|2021-05-21 00:30:00|45455.9|45435.9|45463.4|45443.4|45480.9|45460.9|45450.9|45430.9|88
1621557300000|2021-05-21 00:35:00|45465.9|45445.9|45453.4|45433.4|45478.4|45458.4|45453.4|45433.4|96
1621557600000|2021-05-21 00:40:00|45445.9|45425.9|45393.4|45373.4|45445.9|45425.9|45393.4|45373.4|121
1621557900000|2021-05-21 00:45:00|45395.9|45375.9|45420.9|45400.9|45430.9|45410.9|45395.9|45375.9|70
1621558200000|2021-05-21 00:50:00|45415.9|45395.9|45419.9|45399.9|45443.4|45423.4|45413.4|45393.4|94
1621558500000|2021-05-21 00:55:00|45416.9|45396.9|45443.4|45423.4|45450.9|45430.9|45415.9|45395.9|110
1621558800000|2021-05-21 01:00:00|45441.9|45421.9|45455.9|45435.9|45537.4|45517.4|45393.4|45373.4|975
1621559100000|2021-05-21 01:05:00|45459.4|45439.4|45418.4|45398.4|45513.4|45493.4|45415.9|45395.9|553
1621559400000|2021-05-21 01:10:00|45419.9|45399.9|45415.9|45395.9|45430.9|45410.9|45350.9|45330.9|456
1621559700000|2021-05-21 01:15:00|45410.9|45390.9|45521.4|45501.4|45521.4|45501.4|45410.9|45390.9|367
1621560000000|2021-05-21 01:20:00|45525.4|45505.4|45461.4|45441.4|45556.4|45536.4|45446.4|45426.4|433
1621560300000|2021-05-21 01:25:00|45458.9|45438.9|45397.4|45377.4|45463.9|45443.9|45393.9|45373.9|292
1621560600000|2021-05-21 01:30:00|45396.4|45376.4|45411.4|45391.4|45411.4|45391.4|45363.9|45343.9|315
1621560900000|2021-05-21 01:35:00|45416.4|45396.4|45454.9|45434.9|45470.4|45450.4|45391.4|45371.4|171
1621561200000|2021-05-21 01:40:00|45453.9|45433.9|45376.4|45356.4|45453.9|45433.9|45366.4|45346.4|213
1621561500000|2021-05-21 01:45:00|45371.4|45351.4|45333.9|45313.9|45433.9|45413.9|45333.9|45313.9|273
1621561800000|2021-05-21 01:50:00|45336.4|45316.4|45375.9|45355.9|45393.4|45373.4|45331.4|45311.4|363
1621562100000|2021-05-21 01:55:00|45374.4|45354.4|45265.9|45245.9|45375.9|45355.9|45239.4|45219.4|414
1621562400000|2021-05-21 02:00:00|45270.9|45250.9|45163.4|45143.4|45280.9|45260.9|45160.9|45140.9|726
1621562700000|2021-05-21 02:05:00|45165.9|45145.9|45220.9|45200.9|45236.9|45216.9|45160.9|45140.9|375
1621563000000|2021-05-21 02:10:00|45218.4|45198.4|45123.5|45103.5|45263.4|45243.4|45101.9|45081.9|449
1621563300000|2021-05-21 02:15:00|45127.5|45107.5|45103.5|45083.5|45130|45110|45086|45066|263
1621563600000|2021-05-21 02:20:00|45101|45081|45138.5|45118.5|45138.5|45118.5|45096|45076|165
1621563900000|2021-05-21 02:25:00|45136|45116|45113.5|45093.5|45146|45126|45103.5|45083.5|194
1621564200000|2021-05-21 02:30:00|45108.5|45088.5|44963.5|44943.5|45108.5|45088.5|44919.5|44899.5|1006
1621564500000|2021-05-21 02:35:00|44965|44945|44958.5|44938.5|45051|45031|44911|44891|623
1621564800000|2021-05-21 02:40:00|44957|44937|45078|45058|45114.5|45094.5|44938.5|44918.5|559
1621565100000|2021-05-21 02:45:00|45075|45055|45055.5|45035.5|45075|45055|44995.5|44975.5|399
1621565400000|2021-05-21 02:50:00|45054|45034|45136.5|45116.5|45182|45162|45045.5|45025.5|636
1621565700000|2021-05-21 02:55:00|45130.5|45110.5|45143|45123|45242.5|45222.5|45126.5|45106.5|514
1621566000000|2021-05-21 03:00:00|45140.5|45120.5|45183|45163|45210.5|45190.5|45130.5|45110.5|274
1621566300000|2021-05-21 03:05:00|45184.5|45164.5|45185.5|45165.5|45252|45232|45163|45143|324
1621566600000|2021-05-21 03:10:00|45183|45163|45118|45098|45183|45163|45109|45089|284
1621566900000|2021-05-21 03:15:00|45115.5|45095.5|45203|45183|45217|45197|45113|45093|168
1621567200000|2021-05-21 03:20:00|45200.5|45180.5|45270.5|45250.5|45333|45313|45190.5|45170.5|568
1621567500000|2021-05-21 03:25:00|45273|45253|45313|45293|45330.5|45310.5|45232.5|45212.5|354
1621567800000|2021-05-21 03:30:00|45310.5|45290.5|45263|45243|45310.5|45290.5|45263|45243|103
1621568100000|2021-05-21 03:35:00|45261.5|45241.5|45280.5|45260.5|45283|45263|45248|45228|65
1621568400000|2021-05-21 03:40:00|45278|45258|45280.5|45260.5|45305.5|45285.5|45278|45258|33
1621568700000|2021-05-21 03:45:00|45282|45262|45265.5|45245.5|45285.5|45265.5|45265.5|45245.5|31
1621569000000|2021-05-21 03:50:00|45260.5|45240.5|45252|45232|45265.5|45245.5|45235.5|45215.5|110
1621569300000|2021-05-21 03:55:00|45250.5|45230.5|45265.5|45245.5|45265.5|45245.5|45238|45218|29
1621569600000|2021-05-21 04:00:00|45263|45243|45235.5|45215.5|45265.5|45245.5|45229.5|45209.5|50
1621569900000|2021-05-21 04:05:00|45234|45214|45293|45273|45295.5|45275.5|45220.5|45200.5|89
1621570200000|2021-05-21 04:10:00|45298|45278|45290.5|45270.5|45298|45278|45284.5|45264.5|51
1621570500000|2021-05-21 04:15:00|45293.5|45273.5|45305.5|45285.5|45314.5|45294.5|45293|45273|38
1621570800000|2021-05-21 04:20:00|45304|45284|45328|45308|45330.5|45310.5|45303|45283|52
1621571100000|2021-05-21 04:25:00|45330.5|45310.5|45343.5|45323.5|45359.5|45339.5|45330.5|45310.5|220
1621571400000|2021-05-21 04:30:00|45347.5|45327.5|45337.5|45317.5|45351|45331|45333.5|45313.5|58
1621571700000|2021-05-21 04:35:00|45340|45320|45308.5|45288.5|45340|45320|45291|45271|48
1621572000000|2021-05-21 04:40:00|45311|45291|45293.5|45273.5|45318.5|45298.5|45293.5|45273.5|61
1621572300000|2021-05-21 04:45:00|45291|45271|45336|45316|45341|45321|45288.5|45268.5|60
1621572600000|2021-05-21 04:50:00|45338.5|45318.5|45293.5|45273.5|45343.5|45323.5|45291|45271|56
1621572900000|2021-05-21 04:55:00|45291|45271|45292|45272|45308.5|45288.5|45291|45271|55
1621573200000|2021-05-21 05:00:00|45293.5|45273.5|45321|45301|45323.5|45303.5|45292.5|45272.5|59
1621573500000|2021-05-21 05:05:00|45318.5|45298.5|45308.6|45288.6|45318.6|45298.6|45291.1|45271.1|58
1621573800000|2021-05-21 05:10:00|45306.1|45286.1|45286.1|45266.1|45308.6|45288.6|45278.6|45258.6|82
1621574100000|2021-05-21 05:15:00|45283.6|45263.6|45268.6|45248.6|45290.1|45270.1|45240.6|45220.6|82
1621574400000|2021-05-21 05:20:00|45276.1|45256.1|45266.1|45246.1|45278.6|45258.6|45253.6|45233.6|51
1621574700000|2021-05-21 05:25:00|45264.6|45244.6|45281.1|45261.1|45281.1|45261.1|45257.1|45237.1|52
1621575000000|2021-05-21 05:30:00|45279.6|45259.6|45466.1|45446.1|45488.6|45468.6|45279.6|45259.6|643
1621575300000|2021-05-21 05:35:00|45468.6|45448.6|45323.6|45303.6|45468.6|45448.6|45301.1|45281.1|485
1621575600000|2021-05-21 05:40:00|45326.1|45306.1|45261.1|45241.1|45366.1|45346.1|45248.6|45228.6|334
1621575900000|2021-05-21 05:45:00|45258.6|45238.6|45321.1|45301.1|45348.6|45328.6|45253.6|45233.6|249
1621576200000|2021-05-21 05:50:00|45318.6|45298.6|45265.1|45245.1|45378.6|45358.6|45259.6|45239.6|254
1621576500000|2021-05-21 05:55:00|45266.1|45246.1|45188.6|45168.6|45306.1|45286.1|45188.6|45168.6|379
1621576800000|2021-05-21 06:00:00|45191.1|45171.1|45248.6|45228.6|45271.1|45251.1|45176.1|45156.1|303
1621577100000|2021-05-21 06:05:00|45246.1|45226.1|45211.1|45191.1|45314.6|45294.6|45196.1|45176.1|283
1621577400000|2021-05-21 06:10:00|45212.6|45192.6|45176.1|45156.1|45231.1|45211.1|45171.1|45151.1|215
1621577700000|2021-05-21 06:15:00|45173.6|45153.6|45231.1|45211.1|45343.6|45323.6|45168.6|45148.6|507
1621578000000|2021-05-21 06:20:00|45232.1|45212.1|45262.6|45242.6|45281.1|45261.1|45206.1|45186.1|187
1621578300000|2021-05-21 06:25:00|45258.6|45238.6|45206.1|45186.1|45258.6|45238.6|45206.1|45186.1|190
1621578600000|2021-05-21 06:30:00|45207.1|45187.1|45206.1|45186.1|45241.1|45221.1|45175.6|45155.6|285
1621578900000|2021-05-21 06:35:00|45207.6|45187.6|45273.6|45253.6|45298.6|45278.6|45207.6|45187.6|419
1621579200000|2021-05-21 06:40:00|45271.1|45251.1|45246.1|45226.1|45301.1|45281.1|45221.1|45201.1|257
1621579500000|2021-05-21 06:45:00|45250.1|45230.1|45218.6|45198.6|45272.6|45252.6|45212.1|45192.1|160
1621579800000|2021-05-21 06:50:00|45223.6|45203.6|45081.1|45061.1|45238.6|45218.6|45078.1|45058.1|475
1621580100000|2021-05-21 06:55:00|45079.6|45059.6|45046.1|45026.1|45108.6|45088.6|45030.6|45010.6|469
1621580400000|2021-05-21 07:00:00|45047.6|45027.6|45096.1|45076.1|45141.1|45121.1|45033.6|45013.6|403
1621580700000|2021-05-21 07:05:00|45092.1|45072.1|45151.1|45131.1|45232.6|45212.6|45082.1|45062.1|176
1621581000000|2021-05-21 07:10:00|45146.1|45126.1|45131.1|45111.1|45159.6|45139.6|45118.6|45098.6|93
1621581300000|2021-05-21 07:15:00|45133.6|45113.6|45226.1|45206.1|45231.1|45211.1|45133.6|45113.6|317
1621581600000|2021-05-21 07:20:00|45223.6|45203.6|45236.1|45216.1|45261.1|45241.1|45201.1|45181.1|106
1621581900000|2021-05-21 07:25:00|45229.6|45209.6|45211.1|45191.1|45238.6|45218.6|45208.6|45188.6|84
1621582200000|2021-05-21 07:30:00|45209.6|45189.6|45176.1|45156.1|45212.6|45192.6|45166.1|45146.1|172
1621582500000|2021-05-21 07:35:00|45173.6|45153.6|45186.1|45166.1|45192.6|45172.6|45152.1|45132.1|106
1621582800000|2021-05-21 07:40:00|45183.6|45163.6|45158.6|45138.6|45183.6|45163.6|45134.6|45114.6|117
1621583100000|2021-05-21 07:45:00|45159.6|45139.6|45168.6|45148.6|45176.1|45156.1|45128.6|45108.6|101
1621583400000|2021-05-21 07:50:00|45167.2|45147.2|45212.6|45192.6|45212.6|45192.6|45166.1|45146.1|90
1621583700000|2021-05-21 07:55:00|45215.1|45195.1|45283.7|45263.7|45288.6|45268.6|45211.1|45191.1|213
1621584000000|2021-05-21 08:00:00|45286.2|45266.2|45216.2|45196.2|45298.7|45278.7|45216.2|45196.2|285
1621584300000|2021-05-21 08:05:00|45214.7|45194.7|45227.6|45207.6|45230.1|45210.1|45178.7|45158.7|110
1621584600000|2021-05-21 08:10:00|45225.1|45205.1|45184.7|45164.7|45233.7|45213.7|45166.2|45146.2|109
1621584900000|2021-05-21 08:15:00|45186.2|45166.2|45186.2|45166.2|45206.2|45186.2|45159.7|45139.7|124
1621585200000|2021-05-21 08:20:00|45177.2|45157.2|45163.7|45143.7|45177.2|45157.2|45123.7|45103.7|120
1621585500000|2021-05-21 08:25:00|45162.2|45142.2|45203.7|45183.7|45258.7|45238.7|45158.7|45138.7|164
1621585800000|2021-05-21 08:30:00|45202.2|45182.2|45334.7|45314.7|45361.2|45341.2|45201.2|45181.2|365
1621586100000|2021-05-21 08:35:00|45333.7|45313.7|45263.7|45243.7|45341.2|45321.2|45248.7|45228.7|164
1621586400000|2021-05-21 08:40:00|45265.2|45245.2|45256.2|45236.2|45291.2|45271.2|45233.7|45213.7|128
1621586700000|2021-05-21 08:45:00|45258.7|45238.7|45253.7|45233.7|45286.2|45266.2|45246.2|45226.2|87
1621587000000|2021-05-21 08:50:00|45256.2|45236.2|45251.2|45231.2|45268.7|45248.7|45246.2|45226.2|35
1621587300000|2021-05-21 08:55:00|45252.7|45232.7|45278.7|45258.7|45278.7|45258.7|45243.7|45223.7|45
1621587600000|2021-05-21 09:00:00|45280.2|45260.2|45432.2|45412.2|45446.2|45426.2|45280.2|45260.2|323
1621587900000|2021-05-21 09:05:00|45429.7|45409.7|45488.7|45468.7|45496.2|45476.2|45426.2|45406.2|301
1621588200000|2021-05-21 09:10:00|45491.2|45471.2|45556.2|45536.2|45621.2|45601.2|45486.2|45466.2|544
1621588500000|2021-05-21 09:15:00|45554.7|45534.7|45516.2|45496.2|45568.7|45548.7|45503.7|45483.7|205
1621588800000|2021-05-21 09:20:00|45520.2|45500.2|45487.7|45467.7|45541.2|45521.2|45462.2|45442.2|176
1621589100000|2021-05-21 09:25:00|45488.7|45468.7|45496.2|45476.2|45498.7|45478.7|45469.7|45449.7|86
1621589400000|2021-05-21 09:30:00|45493.7|45473.7|45476.2|45456.2|45498.7|45478.7|45461.2|45441.2|114
1621589700000|2021-05-21 09:35:00|45478.7|45458.7|45503.7|45483.7|45509.7|45489.7|45473.7|45453.7|61
1621590000000|2021-05-21 09:40:00|45505.2|45485.2|45521.2|45501.2|45529.7|45509.7|45488.7|45468.7|82
1621590300000|2021-05-21 09:45:00|45517.2|45497.2|45536.2|45516.2|45558.7|45538.7|45511.2|45491.2|113
1621590600000|2021-05-21 09:50:00|45541.2|45521.2|45571.2|45551.2|45586.2|45566.2|45538.7|45518.7|121
1621590900000|2021-05-21 09:55:00|45569.7|45549.7|45556.2|45536.2|45576.2|45556.2|45523.7|45503.7|156
1621591200000|2021-05-21 10:00:00|45553.7|45533.7|45552.7|45532.7|45571.2|45551.2|45536.2|45516.2|176
1621591500000|2021-05-21 10:05:00|45551.2|45531.2|45536.2|45516.2|45556.2|45536.2|45528.7|45508.7|106
1621591800000|2021-05-21 10:10:00|45538.7|45518.7|45528.7|45508.7|45542.7|45522.7|45518.7|45498.7|146
1621592100000|2021-05-21 10:15:00|45526.2|45506.2|45563.7|45543.7|45566.2|45546.2|45526.2|45506.2|87
1621592400000|2021-05-21 10:20:00|45565.2|45545.2|45583.7|45563.7|45591.2|45571.2|45562.2|45542.2|126
1621592700000|2021-05-21 10:25:00|45581.2|45561.2|45576.2|45556.2|45601.2|45581.2|45571.2|45551.2|101
1621593000000|2021-05-21 10:30:00|45573.7|45553.7|45579.8|45559.8|45588.7|45568.7|45518.7|45498.7|163
1621593300000|2021-05-21 10:35:00|45575.2|45555.2|45571.2|45551.2|45575.2|45555.2|45546.2|45526.2|110
1621593600000|2021-05-21 10:40:00|45569.8|45549.8|45550.2|45530.2|45571.2|45551.2|45538.2|45518.2|299
1621593900000|2021-05-21 10:45:00|45551.7|45531.7|45604.2|45584.2|45604.2|45584.2|45549.2|45529.2|142
1621594200000|2021-05-21 10:50:00|45605.7|45585.7|45616.7|45596.7|45621.7|45601.7|45591.7|45571.7|126
1621594500000|2021-05-21 10:55:00|45614.2|45594.2|45549.2|45529.2|45619.2|45599.2|45549.2|45529.2|109
1621594800000|2021-05-21 11:00:00|45551.7|45531.7|45596.7|45576.7|45598.2|45578.2|45551.7|45531.7|64
1621595100000|2021-05-21 11:05:00|45595.2|45575.2|45601.7|45581.7|45619.2|45599.2|45592.7|45572.7|114
1621595400000|2021-05-21 11:10:00|45604.2|45584.2|45591.7|45571.7|45610.7|45590.7|45569.2|45549.2|130
1621595700000|2021-05-21 11:15:00|45594.2|45574.2|45563.2|45543.2|45604.2|45584.2|45554.2|45534.2|125
1621596000000|2021-05-21 11:20:00|45564.2|45544.2|45544.2|45524.2|45566.7|45546.7|45522.8|45502.8|172
1621596300000|2021-05-21 11:25:00|45542.8|45522.8|45536.7|45516.7|45549.2|45529.2|45476.7|45456.7|214
1621596600000|2021-05-21 11:30:00|45539.2|45519.2|45556.7|45536.7|45576.7|45556.7|45528.8|45508.8|271
1621596900000|2021-05-21 11:35:00|45553.8|45533.8|45549.3|45529.3|45556.8|45536.8|45539.3|45519.3|101
1621597200000|2021-05-21 11:40:00|45551.8|45531.8|45551.8|45531.8|45570.7|45550.7|45551.8|45531.8|110
1621597500000|2021-05-21 11:45:00|45546.8|45526.8|45553.8|45533.8|45556.8|45536.8|45544.8|45524.8|93
1621597800000|2021-05-21 11:50:00|45551.3|45531.3|45526.3|45506.3|45556.3|45536.3|45523.8|45503.8|179
1621598100000|2021-05-21 11:55:00|45524.8|45504.8|45496.3|45476.3|45538.8|45518.8|45496.3|45476.3|241
1621598400000|2021-05-21 12:00:00|45493.8|45473.8|45478.8|45458.8|45506.3|45486.3|45476.3|45456.3|197
1621598700000|2021-05-21 12:05:00|45477.3|45457.3|45452.8|45432.8|45493.8|45473.8|45438.8|45418.8|179
1621599000000|2021-05-21 12:10:00|45455.3|45435.3|45416.3|45396.3|45468.8|45448.8|45391.3|45371.3|324
1621599300000|2021-05-21 12:15:00|45413.8|45393.8|45413.8|45393.8|45447.8|45427.8|45403.8|45383.8|236
1621599600000|2021-05-21 12:20:00|45415.3|45395.3|45448.8|45428.8|45456.3|45436.3|45415.3|45395.3|255
1621599900000|2021-05-21 12:25:00|45451.3|45431.3|45443.8|45423.8|45453.8|45433.8|45436.3|45416.3|148
1621600200000|2021-05-21 12:30:00|45442.3|45422.3|45453.8|45433.8|45463.8|45443.8|45433.8|45413.8|185
1621600500000|2021-05-21 12:35:00|45456.3|45436.3|45493.8|45473.8|45498.8|45478.8|45453.8|45433.8|178
1621600800000|2021-05-21 12:40:00|45491.3|45471.3|45478.8|45458.8|45526.3|45506.3|45473.8|45453.8|180
1621601100000|2021-05-21 12:45:00|45480.3|45460.3|45491.8|45471.8|45503.8|45483.8|45478.8|45458.8|124
1621601400000|2021-05-21 12:50:00|45493.8|45473.8|45538.8|45518.8|45551.3|45531.3|45493.8|45473.8|213
1621601700000|2021-05-21 12:55:00|45537.8|45517.8|45568.8|45548.8|45568.8|45548.8|45531.3|45511.3|221
1621602000000|2021-05-21 13:00:00|45571.3|45551.3|45584.8|45564.8|45652.8|45632.8|45503.8|45483.8|962
1621602300000|2021-05-21 13:05:00|45587.3|45567.3|45468.8|45448.8|45591.3|45571.3|45443.8|45423.8|541
1621602600000|2021-05-21 13:10:00|45471.3|45451.3|45431.3|45411.3|45496.3|45476.3|45416.3|45396.3|625
1621602900000|2021-05-21 13:15:00|45433.8|45413.8|45376.3|45356.3|45433.8|45413.8|45362.8|45342.8|395
1621603200000|2021-05-21 13:20:00|45377.8|45357.8|45371.3|45351.3|45433.8|45413.8|45343.8|45323.8|413
1621603500000|2021-05-21 13:25:00|45366.3|45346.3|45380.9|45360.9|45403.8|45383.8|45321.3|45301.3|437
1621603800000|2021-05-21 13:30:00|45379.4|45359.4|45258.8|45238.8|45397.8|45377.8|45239.9|45219.9|758
1621604100000|2021-05-21 13:35:00|45256.3|45236.3|45383.8|45363.8|45398.8|45378.8|45243.8|45223.8|849
1621604400000|2021-05-21 13:40:00|45381.3|45361.3|45283.9|45263.9|45381.3|45361.3|45252.4|45232.4|475
1621604700000|2021-05-21 13:45:00|45281.4|45261.4|45269.9|45249.9|45294.9|45274.9|45156.4|45136.4|1043
1621605000000|2021-05-21 13:50:00|45266.4|45246.4|45290.3|45270.3|45321.4|45301.4|45243.9|45223.9|511
1621605300000|2021-05-21 13:55:00|45288.9|45268.9|45321.4|45301.4|45352.4|45332.4|45248.9|45228.9|377
1621605600000|2021-05-21 14:00:00|45318.9|45298.9|45223.9|45203.9|45368.9|45348.9|45216.4|45196.4|527
1621605900000|2021-05-21 14:05:00|45226.4|45206.4|45192.4|45172.4|45266.4|45246.4|45183.9|45163.9|554
1621606200000|2021-05-21 14:10:00|45186.4|45166.4|45033.9|45013.9|45220.3|45200.3|45023.9|45003.9|1021
1621606500000|2021-05-21 14:15:00|45031.4|45011.4|45038.9|45018.9|45103.9|45083.9|45003.9|44983.9|919
1621606800000|2021-05-21 14:20:00|45041.4|45021.4|45061.4|45041.4|45104.9|45084.9|45037.4|45017.4|518
1621607100000|2021-05-21 14:25:00|45062.9|45042.9|45023.9|45003.9|45078.9|45058.9|45013.9|44993.9|355
1621607400000|2021-05-21 14:30:00|45021.4|45001.4|45121.4|45101.4|45128.9|45108.9|45003.9|44983.9|652
1621607700000|2021-05-21 14:35:00|45125.4|45105.4|44948.4|44928.4|45125.4|45105.4|44914.9|44894.9|1416
1621608000000|2021-05-21 14:40:00|44944.4|44924.4|44926.9|44906.9|44967.4|44947.4|44891.4|44871.4|914
1621608300000|2021-05-21 14:45:00|44923.9|44903.9|44884.9|44864.9|44923.9|44903.9|44808.9|44788.9|1026
1621608600000|2021-05-21 14:50:00|44883.9|44863.9|44848.9|44828.9|44936.4|44916.4|44836.4|44816.4|599
1621608900000|2021-05-21 14:55:00|44849.9|44829.9|44907.4|44887.4|44928.9|44908.9|44772.4|44752.4|819
1621609200000|2021-05-21 15:00:00|44909.9|44889.9|44916.4|44896.4|44991.9|44971.9|44873.9|44853.9|823
1621609500000|2021-05-21 15:05:00|44913.9|44893.9|44816.4|44796.4|44963.9|44943.9|44813.9|44793.9|559
1621609800000|2021-05-21 15:10:00|44813.9|44793.9|44804.9|44784.9|44846.4|44826.4|44790.9|44770.9|665
1621610100000|2021-05-21 15:15:00|44800.9|44780.9|44882|44862|44910.9|44890.9|44800.9|44780.9|590
1621610400000|2021-05-21 15:20:00|44885.9|44865.9|44814.5|44794.5|44897.4|44877.4|44793|44773|601
1621610700000|2021-05-21 15:25:00|44813.4|44793.4|44879.9|44859.9|44880.9|44860.9|44813.4|44793.4|388
1621611000000|2021-05-21 15:30:00|44878.4|44858.4|44947.4|44927.4|44968.5|44948.5|44852|44832|523
1621611300000|2021-05-21 15:35:00|44944.5|44924.5|44901.4|44881.4|45000.4|44980.4|44897.4|44877.4|439
1621611600000|2021-05-21 15:40:00|44902.4|44882.4|44918.9|44898.9|44936.4|44916.4|44892.4|44872.4|271
1621611900000|2021-05-21 15:45:00|44917.4|44897.4|44871.4|44851.4|44922.9|44902.9|44856|44836|322
1621612200000|2021-05-21 15:50:00|44867.4|44847.4|44837.4|44817.4|44868.9|44848.9|44819.5|44799.5|449
1621612500000|2021-05-21 15:55:00|44838.9|44818.9|44806|44786|44842.4|44822.4|44797|44777|358
1621612800000|2021-05-21 16:00:00|44808.5|44788.5|44851|44831|44858.5|44838.5|44803.5|44783.5|297
1621613100000|2021-05-21 16:05:00|44852.5|44832.5|44758.5|44738.5|44866.4|44846.4|44750|44730|586
1621613400000|2021-05-21 16:10:00|44761.4|44741.4|44778.5|44758.5|44816|44796|44728.5|44708.5|539
1621613700000|2021-05-21 16:15:00|44781|44761|44798.5|44778.5|44798.5|44778.5|44756|44736|192
1621614000000|2021-05-21 16:20:00|44801|44781|44820|44800|44822.5|44802.5|44773.9|44753.9|248
1621614300000|2021-05-21 16:25:00|44822.5|44802.5|44786|44766|44833.9|44813.9|44769.5|44749.5|287
1621614600000|2021-05-21 16:30:00|44790|44770|44776|44756|44807.5|44787.5|44766|44746|273
1621614900000|2021-05-21 16:35:00|44773.5|44753.5|44833.5|44813.5|44836|44816|44773.5|44753.5|226
1621615200000|2021-05-21 16:40:00|44831|44811|44856|44836|44856|44836|44817|44797|234
1621615500000|2021-05-21 16:45:00|44853.5|44833.5|44825|44805|44861.5|44841.5|44800.5|44780.5|251
1621615800000|2021-05-21 16:50:00|44826|44806|44813.5|44793.5|44838.5|44818.5|44802.5|44782.5|209
1621616100000|2021-05-21 16:55:00|44816|44796|44859|44839|44861|44841|44801|44781|849
1621616400000|2021-05-21 17:00:00|44860|44840|44916|44896|44916|44896|44846|44826|361
1621616700000|2021-05-21 17:05:00|44917.5|44897.5|44957.5|44937.5|44965|44945|44913.5|44893.5|287
1621617000000|2021-05-21 17:10:00|44959|44939|44956|44936|44965|44945|44936|44916|224
1621617300000|2021-05-21 17:15:00|44953.5|44933.5|44946|44926|44971|44951|44941|44921|101
1621617600000|2021-05-21 17:20:00|44948.5|44928.5|44951|44931|44966|44946|44941|44921|59
1621617900000|2021-05-21 17:25:00|44956|44936|44961|44941|44962.5|44942.5|44946|44926|66
1621618200000|2021-05-21 17:30:00|44957|44937|44963.5|44943.5|44970|44950|44942|44922|100
1621618500000|2021-05-21 17:35:00|44962.5|44942.5|45008.5|44988.5|45011|44991|44961|44941|147
1621618800000|2021-05-21 17:40:00|45006|44986|45001|44981|45011|44991|44991|44971|90
1621619100000|2021-05-21 17:45:00|44999.6|44979.6|44976|44956|45001|44981|44966|44946|130
1621619400000|2021-05-21 17:50:00|44981|44961|44998.5|44978.5|45001|44981|44976|44956|88
1621619700000|2021-05-21 17:55:00|44996|44976|44991|44971|45008.5|44988.5|44986|44966|78
1621620000000|2021-05-21 18:00:00|44992.5|44972.5|44986|44966|45001|44981|44981|44961|84
1621620300000|2021-05-21 18:05:00|44988.5|44968.5|44998.6|44978.6|45003.6|44983.6|44981|44961|40
1621620600000|2021-05-21 18:10:00|45000|44980|45012.5|44992.5|45018.6|44998.6|44996.1|44976.1|49
1621620900000|2021-05-21 18:15:00|45014|44994|45038.6|45018.6|45065|45045|45011.1|44991.1|254
1621621200000|2021-05-21 18:20:00|45037.1|45017.1|45031.1|45011.1|45037.5|45017.5|45023.6|45003.6|58
1621621500000|2021-05-21 18:25:00|45028.6|45008.6|45018.6|44998.6|45032.1|45012.1|45016.1|44996.1|29
1621621800000|2021-05-21 18:30:00|45021.1|45001.1|45023.6|45003.6|45028.6|45008.6|45016.1|44996.1|26
1621622100000|2021-05-21 18:35:00|45021.1|45001.1|44991.1|44971.1|45021.1|45001.1|44986.1|44966.1|86
1621622400000|2021-05-21 18:40:00|44996.1|44976.1|45019.6|44999.6|45021.1|45001.1|44996.1|44976.1|47
1621622700000|2021-05-21 18:45:00|45021.1|45001.1|45031.1|45011.1|45038.6|45018.6|45021.1|45001.1|33
1621623000000|2021-05-21 18:50:00|45033.6|45013.6|45043.6|45023.6|45052.6|45032.6|45033.6|45013.6|23
1621623300000|2021-05-21 18:55:00|45046.1|45026.1|45048.6|45028.6|45056.1|45036.1|45041.1|45021.1|23
1621623600000|2021-05-21 19:00:00|45049.6|45029.6|45031.1|45011.1|45053.6|45033.6|45028.6|45008.6|55
1621623900000|2021-05-21 19:05:00|45036.1|45016.1|45051.1|45031.1|45051.1|45031.1|45036.1|45016.1|24
1621624200000|2021-05-21 19:10:00|45048.6|45028.6|45068.6|45048.6|45072.1|45052.1|45043.6|45023.6|40
1621624500000|2021-05-21 19:15:00|45071.1|45051.1|45061.1|45041.1|45083.6|45063.6|45057.6|45037.6|54
1621624800000|2021-05-21 19:20:00|45059.6|45039.6|45076.1|45056.1|45085.1|45065.1|45056.1|45036.1|46
1621625100000|2021-05-21 19:25:00|45075.1|45055.1|45066.1|45046.1|45075.1|45055.1|45063.6|45043.6|43
1621625400000|2021-05-21 19:30:00|45063.6|45043.6|45048.6|45028.6|45066.1|45046.1|45042.1|45022.1|59
1621625700000|2021-05-21 19:35:00|45051.1|45031.1|45055.1|45035.1|45062.1|45042.1|45046.1|45026.1|47
1621626000000|2021-05-21 19:40:00|45056.1|45036.1|45099.6|45079.6|45099.6|45079.6|45047.1|45027.1|180
1621626300000|2021-05-21 19:45:00|45097.1|45077.1|45103.6|45083.6|45116.1|45096.1|45093.6|45073.6|138
1621626600000|2021-05-21 19:50:00|45106.1|45086.1|45101.1|45081.1|45106.1|45086.1|45098.2|45078.2|37
1621626900000|2021-05-21 19:55:00|45108.2|45088.2|45072.6|45052.6|45113.6|45093.6|45063.6|45043.6|113
1621627200000|2021-05-21 20:00:00|45071.1|45051.1|45086.1|45066.1|45092.1|45072.1|45069.6|45049.6|39
1621627500000|2021-05-21 20:05:00|45087.2|45067.2|45083.6|45063.6|45087.2|45067.2|45078.6|45058.6|53
1621627800000|2021-05-21 20:10:00|45082.2|45062.2|45066.1|45046.1|45082.2|45062.2|45064.7|45044.7|46
1621628100000|2021-05-21 20:15:00|45067.2|45047.2|45073.2|45053.2|45073.2|45053.2|45067.2|45047.2|7
1621628400000|2021-05-21 20:20:00|45072.2|45052.2|45073.6|45053.6|45073.6|45053.6|45069.7|45049.7|12
1621628700000|2021-05-21 20:25:00|45072.2|45052.2|45094.7|45074.7|45098.2|45078.2|45072.2|45052.2|38
1621629000000|2021-05-21 20:30:00|45093.6|45073.6|45096.1|45076.1|45096.1|45076.1|45083.6|45063.6|33
1621629300000|2021-05-21 20:35:00|45093.6|45073.6|45093.6|45073.6|45095.1|45075.1|45081.1|45061.1|30
1621629600000|2021-05-21 20:40:00|45092.6|45072.6|45083.6|45063.6|45092.6|45072.6|45076.1|45056.1|53
1621629900000|2021-05-21 20:45:00|45086.6|45066.6|45071.2|45051.2|45088.6|45068.6|45071.2|45051.2|40
1621630200000|2021-05-21 20:50:00|45069.7|45049.7|45086.2|45066.2|45089.7|45069.7|45066.2|45046.2|58
1621630500000|2021-05-21 20:55:00|45087.6|45067.6|45127.6|45107.6|45135.1|45115.1|45087.6|45067.6|125
1621807200000|2021-05-23 22:00:00|45100.5|45080.5|45008|44988|45100.5|45080.5|44968|44948|172
1621807500000|2021-05-23 22:05:00|45010.5|44990.5|45013|44993|45023|45003|44983|44963|69
1621807800000|2021-05-23 22:10:00|45014.4|44994.4|45040.5|45020.5|45040.5|45020.5|45014.4|44994.4|85
1621808100000|2021-05-23 22:15:00|45041.9|45021.9|45038|45018|45041.9|45021.9|45020.5|45000.5|48
1621808400000|2021-05-23 22:20:00|45025.5|45005.5|45043|45023|45043|45023|45024.1|45004.1|25
1621808700000|2021-05-23 22:25:00|45041.9|45021.9|45035.5|45015.5|45041.9|45021.9|45025.5|45005.5|21
1621809000000|2021-05-23 22:30:00|45034.4|45014.4|45020.5|45000.5|45040.5|45020.5|44988|44968|51
1621809300000|2021-05-23 22:35:00|45018|44998|45040.5|45020.5|45040.8|45020.8|45018|44998|23
1621809600000|2021-05-23 22:40:00|45038|45018|45029.4|45009.4|45043|45023|45026.9|45006.9|22
1621809900000|2021-05-23 22:45:00|45030.6|45010.6|45025.6|45005.6|45040.6|45020.6|45025.6|45005.6|9
1621810200000|2021-05-23 22:50:00|45024.2|45004.2|45010.6|44990.6|45024.2|45004.2|45010.6|44990.6|12
1621810500000|2021-05-23 22:55:00|45013.1|44993.1|45028.1|45008.1|45028.1|45008.1|45010.6|44990.6|14
1621810800000|2021-05-23 23:00:00|45030.6|45010.6|45008.1|44988.1|45040.6|45020.6|45005.6|44985.6|32
1621811100000|2021-05-23 23:05:00|45014.5|44994.5|45033.1|45013.1|45040.6|45020.6|45014.5|44994.5|54
1621811400000|2021-05-23 23:10:00|45030.6|45010.6|45023.1|45003.1|45038.1|45018.1|45023.1|45003.1|16
1621811700000|2021-05-23 23:15:00|45024.2|45004.2|45043.1|45023.1|45043.1|45023.1|45023.1|45003.1|41
1621812000000|2021-05-23 23:20:00|45038.1|45018.1|45038.1|45018.1|45043.1|45023.1|45038.1|45018.1|20
1621812300000|2021-05-23 23:25:00|45034.5|45014.5|45040.6|45020.6|45040.6|45020.6|45029.2|45009.2|9
1621812600000|2021-05-23 23:30:00|45038.1|45018.1|45011.7|44991.7|45038.1|45018.1|45010.6|44990.6|15
1621812900000|2021-05-23 23:35:00|45010.6|44990.6|45020.6|45000.6|45023.1|45003.1|45010.6|44990.6|25
1621813200000|2021-05-23 23:40:00|45023.1|45003.1|45008.1|44988.1|45023.1|45003.1|45008.1|44988.1|18
1621813500000|2021-05-23 23:45:00|45006.7|44986.7|45005.6|44985.6|45010.9|44990.9|44995.6|44975.6|66
1621813800000|2021-05-23 23:50:00|45004.2|44984.2|44993.1|44973.1|45010.6|44990.6|44993.1|44973.1|24
1621814100000|2021-05-23 23:55:00|44981.7|44961.7|44954.2|44934.2|44983.1|44963.1|44954.2|44934.2|61
1621814400000|2021-05-24 00:00:00|44953.1|44933.1|44960.6|44940.6|44997|44977|44953.1|44933.1|103
1621814700000|2021-05-24 00:05:00|44965.6|44945.6|45025.6|45005.6|45027|45007|44965.6|44945.6|105
1621815000000|2021-05-24 00:10:00|45027|45007|44993.1|44973.1|45047|45027|44993.1|44973.1|94
1621815300000|2021-05-24 00:15:00|44990.6|44970.6|44978.1|44958.1|44993.1|44973.1|44966.7|44946.7|97
1621815600000|2021-05-24 00:20:00|44980.6|44960.6|44983.1|44963.1|44988.1|44968.1|44975.6|44955.6|37
1621815900000|2021-05-24 00:25:00|44981.7|44961.7|44923.1|44903.1|44981.7|44961.7|44920.6|44900.6|77
1621816200000|2021-05-24 00:30:00|44924.5|44904.5|44913.1|44893.1|44935.6|44915.6|44900.6|44880.6|72
1621816500000|2021-05-24 00:35:00|44914.2|44894.2|44882.9|44862.9|44914.2|44894.2|44880.4|44860.4|70
1621816800000|2021-05-24 00:40:00|44884.2|44864.2|44855.6|44835.6|44890.6|44870.6|44848.1|44828.1|118
1621817100000|2021-05-24 00:45:00|44857|44837|44782|44762|44860.6|44840.6|44763.1|44743.1|141
1621817400000|2021-05-24 00:50:00|44783.1|44763.1|44828.1|44808.1|44842|44822|44780.6|44760.6|127
1621817700000|2021-05-24 00:55:00|44823.1|44803.1|44840.6|44820.6|44848.1|44828.1|44805.6|44785.6|64
1621818000000|2021-05-24 01:00:00|44843.1|44823.1|44665.6|44645.6|44845.6|44825.6|44580.4|44560.4|932
1621818300000|2021-05-24 01:05:00|44674.5|44654.5|44503.1|44483.1|44685.6|44665.6|44495.6|44475.6|827
1621818600000|2021-05-24 01:10:00|44505.6|44485.6|44699.5|44679.5|44709.5|44689.5|44493.1|44473.1|621
1621818900000|2021-05-24 01:15:00|44698.1|44678.1|44550.6|44530.6|44700.6|44680.6|44550.6|44530.6|377
1621819200000|2021-05-24 01:20:00|44555.6|44535.6|44480.7|44460.7|44562|44542|44475.7|44455.7|443
1621819500000|2021-05-24 01:25:00|44478.2|44458.2|44578.2|44558.2|44600.7|44580.7|44478.2|44458.2|605
1621819800000|2021-05-24 01:30:00|44577|44557|44650.7|44630.7|44650.7|44630.7|44540.7|44520.7|481
1621820100000|2021-05-24 01:35:00|44652|44632|44648.2|44628.2|44687|44667|44625.7|44605.7|355
1621820400000|2021-05-24 01:40:00|44650.7|44630.7|44718.2|44698.2|44766.8|44746.8|44635.7|44615.7|338
1621820700000|2021-05-24 01:45:00|44720.7|44700.7|44750.7|44730.7|44810.7|44790.7|44708.2|44688.2|413
1621821000000|2021-05-24 01:50:00|44752.1|44732.1|44930.7|44910.7|44938.4|44918.4|44725.7|44705.7|534
1621821300000|2021-05-24 01:55:00|44933.2|44913.2|44918.2|44898.2|44960.7|44940.7|44860.7|44840.7|442
1621821600000|2021-05-24 02:00:00|44915.7|44895.7|44885.7|44865.7|44934.6|44914.6|44798.2|44778.2|381
1621821900000|2021-05-24 02:05:00|44888.2|44868.2|44796.8|44776.8|44918.2|44898.2|44793.2|44773.2|259
1621822200000|2021-05-24 02:10:00|44795.7|44775.7|44795.7|44775.7|44823.2|44803.2|44754.3|44734.3|275
1621822500000|2021-05-24 02:15:00|44793.2|44773.2|44770.7|44750.7|44793.2|44773.2|44753.2|44733.2|101
1621822800000|2021-05-24 02:20:00|44768.2|44748.2|44775.7|44755.7|44815.7|44795.7|44755.7|44735.7|123
1621823100000|2021-05-24 02:25:00|44774.3|44754.3|44789.6|44769.6|44800.7|44780.7|44765.7|44745.7|57
1621823400000|2021-05-24 02:30:00|44794.6|44774.6|44890.7|44870.7|44898.2|44878.2|44794.6|44774.6|210
1621823700000|2021-05-24 02:35:00|44888.2|44868.2|44795.7|44775.7|44903.2|44883.2|44789.6|44769.6|187
1621824000000|2021-05-24 02:40:00|44800.7|44780.7|44790.7|44770.7|44820.7|44800.7|44729.3|44709.3|243
1621824300000|2021-05-24 02:45:00|44795.7|44775.7|44760.7|44740.7|44844.6|44824.6|44745.7|44725.7|232
1621824600000|2021-05-24 02:50:00|44761.8|44741.8|44780.7|44760.7|44815.7|44795.7|44758.2|44738.2|132
1621824900000|2021-05-24 02:55:00|44782.1|44762.1|44819.6|44799.6|44865.7|44845.7|44749.3|44729.3|189
1621825200000|2021-05-24 03:00:00|44815.7|44795.7|44865.7|44845.7|44872.1|44852.1|44815.7|44795.7|168
1621825500000|2021-05-24 03:05:00|44868.2|44848.2|44798.5|44778.5|44882.1|44862.1|44790.7|44770.7|123
1621825800000|2021-05-24 03:10:00|44799.6|44779.6|44860.7|44840.7|44865.7|44845.7|44798.2|44778.2|114
1621826100000|2021-05-24 03:15:00|44862.1|44842.1|44853.2|44833.2|44863.2|44843.2|44815.7|44795.7|102
1621826400000|2021-05-24 03:20:00|44855.7|44835.7|44845.7|44825.7|44912.1|44892.1|44825.7|44805.7|135
1621826700000|2021-05-24 03:25:00|44848.2|44828.2|44850.7|44830.7|44880.7|44860.7|44840.7|44820.7|90
1621827000000|2021-05-24 03:30:00|44852.1|44832.1|44840.7|44820.7|44858.2|44838.2|44808.2|44788.2|83
1621827300000|2021-05-24 03:35:00|44836.9|44816.9|44845.7|44825.7|44855.7|44835.7|44815.7|44795.7|43
1621827600000|2021-05-24 03:40:00|44843.2|44823.2|44810.7|44790.7|44843.2|44823.2|44808.2|44788.2|31
1621827900000|2021-05-24 03:45:00|44813.2|44793.2|44763.5|44743.5|44813.2|44793.2|44760.7|44740.7|105
1621828200000|2021-05-24 03:50:00|44765.7|44745.7|44775.7|44755.7|44790.7|44770.7|44760.7|44740.7|45
1621828500000|2021-05-24 03:55:00|44773.2|44753.2|44778.3|44758.3|44783.2|44763.2|44773.2|44753.2|30
1621828800000|2021-05-24 04:00:00|44771.9|44751.9|44783.3|44763.3|44794.6|44774.6|44768.3|44748.3|48
1621829100000|2021-05-24 04:05:00|44781.9|44761.9|44783.3|44763.3|44785.8|44765.8|44768.3|44748.3|32
1621829400000|2021-05-24 04:10:00|44784.6|44764.6|44770.8|44750.8|44784.6|44764.6|44768.3|44748.3|24
1621829700000|2021-05-24 04:15:00|44769.4|44749.4|44714.4|44694.4|44770.8|44750.8|44714.4|44694.4|84
1621830000000|2021-05-24 04:20:00|44716.9|44696.9|44693.3|44673.3|44718.3|44698.3|44693.3|44673.3|102
1621830300000|2021-05-24 04:25:00|44698.3|44678.3|44713.3|44693.3|44720.8|44700.8|44698.3|44678.3|51
1621830600000|2021-05-24 04:30:00|44714.6|44694.6|44675.8|44655.8|44723.3|44703.3|44670.8|44650.8|88
1621830900000|2021-05-24 04:35:00|44677.2|44657.2|44698.3|44678.3|44705.8|44685.8|44677.2|44657.2|55
1621831200000|2021-05-24 04:40:00|44696.9|44676.9|44663.3|44643.3|44713.3|44693.3|44662.2|44642.2|50
1621831500000|2021-05-24 04:45:00|44664.4|44644.4|44673.3|44653.3|44678.3|44658.3|44664.4|44644.4|34
1621831800000|2021-05-24 04:50:00|44670.8|44650.8|44608.3|44588.3|44673.3|44653.3|44598.3|44578.3|146
1621832100000|2021-05-24 04:55:00|44609.7|44589.7|44658.3|44638.3|44663.3|44643.3|44609.7|44589.7|87
1621832400000|2021-05-24 05:00:00|44655.8|44635.8|44688.3|44668.3|44695.8|44675.8|44650.8|44630.8|75
1621832700000|2021-05-24 05:05:00|44685.8|44665.8|44673.3|44653.3|44698.3|44678.3|44673.3|44653.3|84
1621833000000|2021-05-24 05:10:00|44670.8|44650.8|44653.3|44633.3|44683.3|44663.3|44643.3|44623.3|81
1621833300000|2021-05-24 05:15:00|44655.8|44635.8|44608.3|44588.3|44664.7|44644.7|44605.8|44585.8|198
1621833600000|2021-05-24 05:20:00|44605.8|44585.8|44648.3|44628.3|44648.3|44628.3|44600.8|44580.8|136
1621833900000|2021-05-24 05:25:00|44649.7|44629.7|44690.8|44670.8|44698.3|44678.3|44648.3|44628.3|86
1621834200000|2021-05-24 05:30:00|44689.4|44669.4|44700.8|44680.8|44815.8|44795.8|44675.8|44655.8|668
1621834500000|2021-05-24 05:35:00|44702.2|44682.2|44670.8|44650.8|44713.3|44693.3|44633.3|44613.3|171
1621834800000|2021-05-24 05:40:00|44671.9|44651.9|44603.3|44583.3|44685.8|44665.8|44593.1|44573.1|205
1621835100000|2021-05-24 05:45:00|44605.8|44585.8|44590.8|44570.8|44678.3|44658.3|44559.7|44539.7|307
1621835400000|2021-05-24 05:50:00|44592.2|44572.2|44590.8|44570.8|44633.3|44613.3|44565.8|44545.8|131
1621835700000|2021-05-24 05:55:00|44588.3|44568.3|44665.8|44645.8|44679.7|44659.7|44575.8|44555.8|162
1621836000000|2021-05-24 06:00:00|44663.6|44643.6|44585.8|44565.8|44663.6|44643.6|44585.8|44565.8|123
1621836300000|2021-05-24 06:05:00|44583.3|44563.3|44610.8|44590.8|44615.8|44595.8|44562|44542|195
1621836600000|2021-05-24 06:10:00|44614.7|44594.7|44690.8|44670.8|44690.8|44670.8|44610.8|44590.8|175
1621836900000|2021-05-24 06:15:00|44688.3|44668.3|44660.8|44640.8|44705.8|44685.8|44655.8|44635.8|174
1621837200000|2021-05-24 06:20:00|44662|44642|44768.3|44748.3|44793.3|44773.3|44662|44642|434
1621837500000|2021-05-24 06:25:00|44763.3|44743.3|44767|44747|44768.3|44748.3|44723.3|44703.3|180
1621837800000|2021-05-24 06:30:00|44765.8|44745.8|44850.8|44830.8|44865.8|44845.8|44722|44702|301
1621838100000|2021-05-24 06:35:00|44853.3|44833.3|44913.4|44893.4|44920.9|44900.9|44847|44827|394
1621838400000|2021-05-24 06:40:00|44912|44892|44880.9|44860.9|44927.2|44907.2|44844.5|44824.5|220
1621838700000|2021-05-24 06:45:00|44878.4|44858.4|44813.4|44793.4|44883.4|44863.4|44807|44787|224
1621839000000|2021-05-24 06:50:00|44812.2|44792.2|44775.9|44755.9|44832|44812|44770.9|44750.9|262
1621839300000|2021-05-24 06:55:00|44773.1|44753.1|44790.9|44770.9|44827|44807|44760.9|44740.9|278
1621839600000|2021-05-24 07:00:00|44788.4|44768.4|44872.2|44852.2|44872.2|44852.2|44765.9|44745.9|244
1621839900000|2021-05-24 07:05:00|44873.6|44853.6|44853.4|44833.4|44876.1|44856.1|44820.9|44800.9|145
1621840200000|2021-05-24 07:10:00|44854.7|44834.7|44898.4|44878.4|44898.6|44878.6|44854.7|44834.7|148
1621840500000|2021-05-24 07:15:00|44899.7|44879.7|44918.4|44898.4|44939.8|44919.8|44890.9|44870.9|131
1621840800000|2021-05-24 07:20:00|44915.9|44895.9|44900.9|44880.9|44925.9|44905.9|44885.9|44865.9|113
1621841100000|2021-05-24 07:25:00|44898.4|44878.4|44913.4|44893.4|44915.9|44895.9|44885.9|44865.9|104
1621841400000|2021-05-24 07:30:00|44908.4|44888.4|44934.8|44914.8|44942.3|44922.3|44904.5|44884.5|142
1621841700000|2021-05-24 07:35:00|44933.4|44913.4|44908.4|44888.4|44933.4|44913.4|44888.4|44868.4|93
1621842000000|2021-05-24 07:40:00|44910.9|44890.9|44880.9|44860.9|44915.9|44895.9|44878.4|44858.4|63
1621842300000|2021-05-24 07:45:00|44883.4|44863.4|44935.9|44915.9|44937.3|44917.3|44883.4|44863.4|59
1621842600000|2021-05-24 07:50:00|44934.5|44914.5|44985.9|44965.9|44988.4|44968.4|44910.9|44890.9|141
1621842900000|2021-05-24 07:55:00|44983.4|44963.4|44955.9|44935.9|44991.1|44971.1|44944.5|44924.5|102
1621843200000|2021-05-24 08:00:00|44953.4|44933.4|45005.9|44985.9|45007|44987|44945.9|44925.9|154
1621843500000|2021-05-24 08:05:00|45007.3|44987.3|45088.4|45068.4|45118.4|45098.4|44993.4|44973.4|289
1621843800000|2021-05-24 08:10:00|45080.9|45060.9|45073.4|45053.4|45124.8|45104.8|45042|45022|187
1621844100000|2021-05-24 08:15:00|45074.8|45054.8|45035.7|45015.7|45087.3|45067.3|45035.7|45015.7|116
1621844400000|2021-05-24 08:20:00|45034.5|45014.5|45060.9|45040.9|45082.3|45062.3|45033.4|45013.4|109
1621844700000|2021-05-24 08:25:00|45055.9|45035.9|45022|45002|45080.9|45060.9|45017|44997|177
1621845000000|2021-05-24 08:30:00|45024.5|45004.5|44974.8|44954.8|45048.4|45028.4|44973.4|44953.4|148
1621845300000|2021-05-24 08:35:00|44975.9|44955.9|44795.9|44775.9|44975.9|44955.9|44793.4|44773.4|349
1621845600000|2021-05-24 08:40:00|44798.4|44778.4|44905.9|44885.9|44917.1|44897.1|44798.4|44778.4|167
1621845900000|2021-05-24 08:45:00|44908.4|44888.4|44915.9|44895.9|44922.3|44902.3|44903.4|44883.4|79
1621846200000|2021-05-24 08:50:00|44918.4|44898.4|44923.4|44903.4|44928.4|44908.4|44895.9|44875.9|91
1621846500000|2021-05-24 08:55:00|44928.4|44908.4|44915.9|44895.9|44949.8|44929.8|44912.1|44892.1|72
1621846800000|2021-05-24 09:00:00|44914.6|44894.6|44912.3|44892.3|44933.4|44913.4|44903.4|44883.4|62
1621847100000|2021-05-24 09:05:00|44913.4|44893.4|44958.4|44938.4|44958.4|44938.4|44900.9|44880.9|70
1621847400000|2021-05-24 09:10:00|44960.9|44940.9|44978.5|44958.5|44998.4|44978.4|44958.4|44938.4|101
1621847700000|2021-05-24 09:15:00|44976|44956|44946|44926|44976|44956|44946|44926|55
1621848000000|2021-05-24 09:20:00|44947.3|44927.3|44994.8|44974.8|44994.8|44974.8|44946|44926|46
1621848300000|2021-05-24 09:25:00|44996.2|44976.2|44981|44961|45013.5|44993.5|44976|44956|74
1621848600000|2021-05-24 09:30:00|44978.5|44958.5|44943.5|44923.5|44981|44961|44941|44921|70
1621848900000|2021-05-24 09:35:00|44941|44921|44938.5|44918.5|44966|44946|44931|44911|95
1621849200000|2021-05-24 09:40:00|44941|44921|44957.1|44937.1|44978.5|44958.5|44941|44921|49
1621849500000|2021-05-24 09:45:00|44956|44936|44971.2|44951.2|44978.5|44958.5|44956|44936|73
1621849800000|2021-05-24 09:50:00|44972.6|44952.6|44976|44956|44983.5|44963.5|44963.5|44943.5|34
1621850100000|2021-05-24 09:55:00|44978.5|44958.5|45007.3|44987.3|45007.3|44987.3|44966|44946|54
1621850400000|2021-05-24 10:00:00|45008.7|44988.7|45013.5|44993.5|45024.8|45004.8|44994.9|44974.9|84
1621850700000|2021-05-24 10:05:00|45012.1|44992.1|45008.5|44988.5|45013.5|44993.5|44998.5|44978.5|52
1621851000000|2021-05-24 10:10:00|45011|44991|45045.7|45025.7|45063.5|45043.5|45011|44991|121
1621851300000|2021-05-24 10:15:00|45048.2|45028.2|45076|45056|45104.9|45084.9|45045.7|45025.7|124
1621851600000|2021-05-24 10:20:00|45073.5|45053.5|45076|45056|45091|45071|45053.5|45033.5|68
1621851900000|2021-05-24 10:25:00|45078.5|45058.5|45088.5|45068.5|45088.5|45068.5|45078.5|45058.5|53
1621852200000|2021-05-24 10:30:00|45086|45066|45078.5|45058.5|45086|45066|45053.5|45033.5|83
1621852500000|2021-05-24 10:35:00|45079.9|45059.9|45048.5|45028.5|45091|45071|45048.5|45028.5|73
1621852800000|2021-05-24 10:40:00|45051|45031|45067.1|45047.1|45074.9|45054.9|45048.5|45028.5|64
1621853100000|2021-05-24 10:45:00|45066|45046|45058.5|45038.5|45068.5|45048.5|45043.5|45023.5|67
1621853400000|2021-05-24 10:50:00|45057.1|45037.1|45013.5|44993.5|45058.5|45038.5|44988.5|44968.5|153
1621853700000|2021-05-24 10:55:00|45016|44996|44983.5|44963.5|45026|45006|44978.5|44958.5|66
1621854000000|2021-05-24 11:00:00|44986|44966|44951|44931|44993.5|44973.5|44938.5|44918.5|140
1621854300000|2021-05-24 11:05:00|44948.5|44928.5|44958.5|44938.5|44973.5|44953.5|44916|44896|133
1621854600000|2021-05-24 11:10:00|44957.4|44937.4|44968.5|44948.5|44971|44951|44952.4|44932.4|75
1621854900000|2021-05-24 11:15:00|44967.4|44947.4|44966|44946|44973.5|44953.5|44958.5|44938.5|58
1621855200000|2021-05-24 11:20:00|44964.7|44944.7|44908.5|44888.5|44964.7|44944.7|44896|44876|112
1621855500000|2021-05-24 11:25:00|44909.9|44889.9|44873.5|44853.5|44918.5|44898.5|44871|44851|122
1621855800000|2021-05-24 11:30:00|44876|44856|44923.5|44903.5|44941|44921|44876|44856|197
1621856100000|2021-05-24 11:35:00|44928.5|44908.5|44926|44906|44933.5|44913.5|44911|44891|112
1621856400000|2021-05-24 11:40:00|44927.4|44907.4|44933.5|44913.5|44958.5|44938.5|44926|44906|106
1621856700000|2021-05-24 11:45:00|44936|44916|44994.9|44974.9|44996|44976|44931|44911|99
1621857000000|2021-05-24 11:50:00|44993.5|44973.5|44968.6|44948.6|45001|44981|44962.2|44942.2|94
1621857300000|2021-05-24 11:55:00|44973.6|44953.6|44966.1|44946.1|44988.6|44968.6|44944.7|44924.7|89
1621857600000|2021-05-24 12:00:00|44963.6|44943.6|44946.1|44926.1|44978.6|44958.6|44922.2|44902.2|100
1621857900000|2021-05-24 12:05:00|44948.6|44928.6|44973.6|44953.6|44978.6|44958.6|44948.6|44928.6|129
1621858200000|2021-05-24 12:10:00|44976.1|44956.1|44929.7|44909.7|44978.6|44958.6|44929.7|44909.7|195
1621858500000|2021-05-24 12:15:00|44928.6|44908.6|44933.6|44913.6|44943.6|44923.6|44922.2|44902.2|177
1621858800000|2021-05-24 12:20:00|44931.1|44911.1|44909.7|44889.7|44933.6|44913.6|44902.2|44882.2|141
1621859100000|2021-05-24 12:25:00|44911.1|44891.1|44913.6|44893.6|44923.6|44903.6|44902.2|44882.2|128
1621859400000|2021-05-24 12:30:00|44918.6|44898.6|44954.9|44934.9|44966.1|44946.1|44918.6|44898.6|127
1621859700000|2021-05-24 12:35:00|44956.1|44936.1|45014.9|44994.9|45017.4|44997.4|44956.1|44936.1|195
1621860000000|2021-05-24 12:40:00|45018.6|44998.6|45001.1|44981.1|45021.1|45001.1|44984.7|44964.7|124
1621860300000|2021-05-24 12:45:00|44998.6|44978.6|44973.6|44953.6|45002.4|44982.4|44968.6|44948.6|117
1621860600000|2021-05-24 12:50:00|44972.2|44952.2|44978.6|44958.6|44978.6|44958.6|44958.6|44938.6|134
1621860900000|2021-05-24 12:55:00|44981.1|44961.1|44981.1|44961.1|45003.6|44983.6|44973.6|44953.6|152
1621861200000|2021-05-24 13:00:00|44983.6|44963.6|45220|45200|45228.8|45208.8|44983.6|44963.6|1426
1621861500000|2021-05-24 13:05:00|45218.8|45198.8|45086.3|45066.3|45218.8|45198.8|45063.6|45043.6|775
1621861800000|2021-05-24 13:10:00|45088.8|45068.8|45063.6|45043.6|45088.8|45068.8|44981.1|44961.1|698
1621862100000|2021-05-24 13:15:00|45062.2|45042.2|45144.7|45124.7|45158.6|45138.6|45056.1|45036.1|718
1621862400000|2021-05-24 13:20:00|45147.2|45127.2|45141.1|45121.1|45156.1|45136.1|45083.6|45063.6|317
1621862700000|2021-05-24 13:25:00|45139.7|45119.7|45177.2|45157.2|45183.6|45163.6|45101.1|45081.1|541
1621863000000|2021-05-24 13:30:00|45178.6|45158.6|45106.1|45086.1|45178.6|45158.6|45068.6|45048.6|568
1621863300000|2021-05-24 13:35:00|45103.6|45083.6|45155|45135|45168.6|45148.6|45101.1|45081.1|352
1621863600000|2021-05-24 13:40:00|45156.1|45136.1|45148.6|45128.6|45213.6|45193.6|45148.6|45128.6|543
1621863900000|2021-05-24 13:45:00|45143.6|45123.6|45103.6|45083.6|45143.6|45123.6|45056.1|45036.1|486
1621864200000|2021-05-24 13:50:00|45105|45085|45168.6|45148.6|45168.6|45148.6|45092.3|45072.3|454
1621864500000|2021-05-24 13:55:00|45163.6|45143.6|45148.9|45128.9|45213.9|45193.9|45133.6|45113.6|509
1621864800000|2021-05-24 14:00:00|45153.9|45133.9|45171.1|45151.1|45171.1|45151.1|45128.6|45108.6|343
1621865100000|2021-05-24 14:05:00|45173.6|45153.6|45153.6|45133.6|45205|45185|45143.6|45123.6|749
1621865400000|2021-05-24 14:10:00|45158.6|45138.6|45173.6|45153.6|45201.1|45181.1|45143.6|45123.6|334
1621865700000|2021-05-24 14:15:00|45178.6|45158.6|45318.6|45298.6|45332.5|45312.5|45178.6|45158.6|1019
1621866000000|2021-05-24 14:20:00|45320|45300|45336.1|45316.1|45398.6|45378.6|45294.8|45274.8|938
1621866300000|2021-05-24 14:25:00|45341.1|45321.1|45328.6|45308.6|45381.1|45361.1|45313.6|45293.6|453
1621866600000|2021-05-24 14:30:00|45323.6|45303.6|45308.7|45288.7|45378.7|45358.7|45306.2|45286.2|545
1621866900000|2021-05-24 14:35:00|45311.2|45291.2|45296.2|45276.2|45318.7|45298.7|45272.5|45252.5|747
1621867200000|2021-05-24 14:40:00|45298.7|45278.7|45278.7|45258.7|45316.2|45296.2|45269.8|45249.8|287
1621867500000|2021-05-24 14:45:00|45277.3|45257.3|45268.7|45248.7|45319.8|45299.8|45258.7|45238.7|468
1621867800000|2021-05-24 14:50:00|45271.2|45251.2|45253.7|45233.7|45316.2|45296.2|45244.8|45224.8|369
1621868100000|2021-05-24 14:55:00|45256.2|45236.2|45226.2|45206.2|45258.7|45238.7|45179.8|45159.8|598
1621868400000|2021-05-24 15:00:00|45228.7|45208.7|45271.2|45251.2|45276.2|45256.2|45221.2|45201.2|299
1621868700000|2021-05-24 15:05:00|45272.3|45252.3|45263.7|45243.7|45275|45255|45241.2|45221.2|173
1621869000000|2021-05-24 15:10:00|45262.3|45242.3|45283.7|45263.7|45296.2|45276.2|45261.2|45241.2|302
1621869300000|2021-05-24 15:15:00|45281.4|45261.4|45273.7|45253.7|45281.4|45261.4|45263.7|45243.7|199
1621869600000|2021-05-24 15:20:00|45271.2|45251.2|45288.7|45268.7|45312.5|45292.5|45268.7|45248.7|182
1621869900000|2021-05-24 15:25:00|45292.3|45272.3|45288.7|45268.7|45306.2|45286.2|45273.7|45253.7|156
1621870200000|2021-05-24 15:30:00|45286|45266|45241.2|45221.2|45293.7|45273.7|45233.7|45213.7|263
1621870500000|2021-05-24 15:35:00|45239.8|45219.8|45238.7|45218.7|45246.2|45226.2|45213.7|45193.7|161
1621870800000|2021-05-24 15:40:00|45237.3|45217.3|45163.7|45143.7|45237.3|45217.3|45163.7|45143.7|222
1621871100000|2021-05-24 15:45:00|45165.1|45145.1|45208.7|45188.7|45208.7|45188.7|45161.2|45141.2|225
1621871400000|2021-05-24 15:50:00|45210.1|45190.1|45188.7|45168.7|45212.6|45192.6|45167.3|45147.3|281
1621871700000|2021-05-24 15:55:00|45186.2|45166.2|45158.7|45138.7|45186.2|45166.2|45153.7|45133.7|127
1621872000000|2021-05-24 16:00:00|45161.2|45141.2|45163.7|45143.7|45198.7|45178.7|45156.2|45136.2|149
1621872300000|2021-05-24 16:05:00|45162.3|45142.3|45156.2|45136.2|45178.7|45158.7|45153.7|45133.7|146
1621872600000|2021-05-24 16:10:00|45157.6|45137.6|45178.7|45158.7|45188.7|45168.7|45157.6|45137.6|104
1621872900000|2021-05-24 16:15:00|45173.7|45153.7|45186.2|45166.2|45196.2|45176.2|45158.7|45138.7|133
1621873200000|2021-05-24 16:20:00|45187.4|45167.4|45182.6|45162.6|45198.7|45178.7|45182.6|45162.6|82
1621873500000|2021-05-24 16:25:00|45181.2|45161.2|45208.7|45188.7|45212.4|45192.4|45173.7|45153.7|146
1621873800000|2021-05-24 16:30:00|45212.6|45192.6|45203.7|45183.7|45218.7|45198.7|45188.7|45168.7|182
1621874100000|2021-05-24 16:35:00|45198.7|45178.7|45233.5|45213.5|45233.7|45213.7|45198.7|45178.7|220
1621874400000|2021-05-24 16:40:00|45236|45216|45236.2|45216.2|45237.6|45217.6|45223.7|45203.7|157
1621874700000|2021-05-24 16:45:00|45237.6|45217.6|45283.7|45263.7|45288.7|45268.7|45222.4|45202.4|412
1621875000000|2021-05-24 16:50:00|45282.4|45262.4|45287.6|45267.6|45292.6|45272.6|45248.7|45228.7|226
1621875300000|2021-05-24 16:55:00|45285.1|45265.1|45308.5|45288.5|45308.5|45288.5|45253.7|45233.7|994
1621875600000|2021-05-24 17:00:00|45309.9|45289.9|45296|45276|45309.9|45289.9|45274.7|45254.7|250
1621875900000|2021-05-24 17:05:00|45293.5|45273.5|45303.5|45283.5|45303.5|45283.5|45286|45266|86
1621876200000|2021-05-24 17:10:00|45306|45286|45349.9|45329.9|45349.9|45329.9|45289.5|45269.5|287
1621876500000|2021-05-24 17:15:00|45351|45331|45321|45301|45351|45331|45320.8|45300.8|108
1621876800000|2021-05-24 17:20:00|45323.5|45303.5|45352.4|45332.4|45357.4|45337.4|45323.5|45303.5|343
1621877100000|2021-05-24 17:25:00|45353.8|45333.8|45396.3|45376.3|45400.1|45380.1|45343.8|45323.8|269
1621877400000|2021-05-24 17:30:00|45395.1|45375.1|45388.8|45368.8|45395.1|45375.1|45371.3|45351.3|100
1621877700000|2021-05-24 17:35:00|45387.6|45367.6|45367.4|45347.4|45388.8|45368.8|45353.8|45333.8|84
1621878000000|2021-05-24 17:40:00|45366.3|45346.3|45372.4|45352.4|45372.4|45352.4|45343.8|45323.8|78
1621878300000|2021-05-24 17:45:00|45369.9|45349.9|45368.8|45348.8|45372.6|45352.6|45361.3|45341.3|53
1621878600000|2021-05-24 17:50:00|45373.8|45353.8|45361.3|45341.3|45376.3|45356.3|45361.3|45341.3|52
1621878900000|2021-05-24 17:55:00|45359.9|45339.9|45353.8|45333.8|45372.4|45352.4|45348.8|45328.8|56
1621879200000|2021-05-24 18:00:00|45352.4|45332.4|45353.6|45333.6|45356.1|45336.1|45343.8|45323.8|61
1621879500000|2021-05-24 18:05:00|45351.1|45331.1|45351.1|45331.1|45358.6|45338.6|45351.1|45331.1|34
1621879800000|2021-05-24 18:10:00|45356.1|45336.1|45356.1|45336.1|45361.1|45341.1|45349.9|45329.9|46
1621880100000|2021-05-24 18:15:00|45353.6|45333.6|45356.1|45336.1|45361.1|45341.1|45352.4|45332.4|36
1621880400000|2021-05-24 18:20:00|45359.9|45339.9|45372.4|45352.4|45383.6|45363.6|45359.9|45339.9|69
1621880700000|2021-05-24 18:25:00|45369.9|45349.9|45368.6|45348.6|45374.7|45354.7|45366.1|45346.1|136
1621881000000|2021-05-24 18:30:00|45371.1|45351.1|45371.1|45351.1|45372.2|45352.2|45371.1|45351.1|38
1621881300000|2021-05-24 18:35:00|45373.6|45353.6|45381.1|45361.1|45381.1|45361.1|45372.4|45352.4|36
1621881600000|2021-05-24 18:40:00|45380|45360|45376.1|45356.1|45380|45360|45371.1|45351.1|24
1621881900000|2021-05-24 18:45:00|45373.6|45353.6|45381.1|45361.1|45381.1|45361.1|45372.2|45352.2|51
1621882200000|2021-05-24 18:50:00|45379.7|45359.7|45397.5|45377.5|45397.5|45377.5|45367.5|45347.5|41
1621882500000|2021-05-24 18:55:00|45401.1|45381.1|45433.8|45413.8|45445|45425|45401.1|45381.1|161
1621882800000|2021-05-24 19:00:00|45432.5|45412.5|45406.1|45386.1|45432.5|45412.5|45403.6|45383.6|62
1621883100000|2021-05-24 19:05:00|45408.6|45388.6|45390|45370|45411.1|45391.1|45386.1|45366.1|31
1621883400000|2021-05-24 19:10:00|45387.5|45367.5|45379.8|45359.8|45391.1|45371.1|45379.8|45359.8|28
1621883700000|2021-05-24 19:15:00|45381.1|45361.1|45391.1|45371.1|45391.1|45371.1|45376.1|45356.1|22
1621884000000|2021-05-24 19:20:00|45395|45375|45408.6|45388.6|45408.6|45388.6|45393.6|45373.6|35
1621884300000|2021-05-24 19:25:00|45407.5|45387.5|45418.6|45398.6|45418.8|45398.8|45407.5|45387.5|120
1621884600000|2021-05-24 19:30:00|45420.9|45400.9|45420|45400|45430|45410|45415|45395|42
1621884900000|2021-05-24 19:35:00|45418.8|45398.8|45432.5|45412.5|45432.5|45412.5|45415|45395|40
1621885200000|2021-05-24 19:40:00|45430|45410|45448.8|45428.8|45448.8|45428.8|45430|45410|50
1621885500000|2021-05-24 19:45:00|45446.3|45426.3|45428.6|45408.6|45448.8|45428.8|45428.6|45408.6|46
1621885800000|2021-05-24 19:50:00|45430|45410|45395|45375|45430|45410|45395|45375|66
1621886100000|2021-05-24 19:55:00|45396.1|45376.1|45390|45370|45422.5|45402.5|45385|45365|104
1621886400000|2021-05-24 20:00:00|45391.2|45371.2|45387.5|45367.5|45400|45380|45385|45365|54
1621886700000|2021-05-24 20:05:00|45391.4|45371.4|45395|45375|45405|45385|45390|45370|29
1621887000000|2021-05-24 20:10:00|45400|45380|45405|45385|45405|45385|45400|45380|28
1621887300000|2021-05-24 20:15:00|45403.9|45383.9|45398.9|45378.9|45405|45385|45396.4|45376.4|20
1621887600000|2021-05-24 20:20:00|45396.4|45376.4|45410|45390|45410|45390|45396.4|45376.4|26
1621887900000|2021-05-24 20:25:00|45413.9|45393.9|45427.3|45407.3|45432.3|45412.3|45413.9|45393.9|39
1621888200000|2021-05-24 20:30:00|45426|45406|45406.2|45386.2|45426.2|45406.2|45405|45385|31
1621888500000|2021-05-24 20:35:00|45407.3|45387.3|45410|45390|45410|45390|45406.2|45386.2|12
1621888800000|2021-05-24 20:40:00|45408.7|45388.7|45406.2|45386.2|45408.7|45388.7|45401.2|45381.2|16
1621889100000|2021-05-24 20:45:00|45403.7|45383.7|45393.7|45373.7|45403.7|45383.7|45393.7|45373.7|19
1621889400000|2021-05-24 20:50:00|45388.7|45368.7|45381.2|45361.2|45393.7|45373.7|45381.2|45361.2|26
1621889700000|2021-05-24 20:55:00|45376.2|45356.2|45373.7|45353.7|45383.7|45363.7|45373.7|45353.7|31
1621893600000|2021-05-24 22:00:00|45274|45254|45406.4|45386.4|45406.4|45386.4|45274|45254|66
1621893900000|2021-05-24 22:05:00|45413.9|45393.9|45386.4|45366.4|45416.4|45396.4|45386.4|45366.4|35
1621894200000|2021-05-24 22:10:00|45383.9|45363.9|45386.4|45366.4|45388.9|45368.9|45378.7|45358.7|24
1621894500000|2021-05-24 22:15:00|45381.4|45361.4|45401.4|45381.4|45401.4|45381.4|45378.9|45358.9|26
1621894800000|2021-05-24 22:20:00|45406.4|45386.4|45411.5|45391.5|45416.4|45396.4|45401.4|45381.4|14
1621895100000|2021-05-24 22:25:00|45409|45389|45402.6|45382.6|45414|45394|45395.3|45375.3|16
1621895400000|2021-05-24 22:30:00|45401.5|45381.5|45411.5|45391.5|45416.9|45396.9|45399|45379|18
1621895700000|2021-05-24 22:35:00|45414|45394|45414|45394|45419|45399|45411.5|45391.5|8
1621896000000|2021-05-24 22:40:00|45415.3|45395.3|45414|45394|45419|45399|45414|45394|5
1621896300000|2021-05-24 22:45:00|45412.6|45392.6|45419|45399|45419|45399|45409|45389|11
1621896600000|2021-05-24 22:50:00|45421.5|45401.5|45419|45399|45424|45404|45419|45399|12
1621896900000|2021-05-24 22:55:00|45414|45394|45427.6|45407.6|45429|45409|45414|45394|13
1621897200000|2021-05-24 23:00:00|45426.5|45406.5|45421.5|45401.5|45434|45414|45421.5|45401.5|33
1621897500000|2021-05-24 23:05:00|45422.8|45402.8|45404|45384|45424|45404|45399|45379|43
1621897800000|2021-05-24 23:10:00|45402.6|45382.6|45395.3|45375.3|45402.6|45382.6|45387.6|45367.6|22
1621898100000|2021-05-24 23:15:00|45394|45374|45381.5|45361.5|45396.5|45376.5|45379|45359|14
1621898400000|2021-05-24 23:20:00|45384|45364|45389|45369|45404|45384|45381.5|45361.5|16
1621898700000|2021-05-24 23:25:00|45391.5|45371.5|45384|45364|45391.5|45371.5|45382.6|45362.6|9
1621899000000|2021-05-24 23:30:00|45381.5|45361.5|45381.5|45361.5|45389|45369|45381.5|45361.5|15
1621899300000|2021-05-24 23:35:00|45380.1|45360.1|45379|45359|45384|45364|45379|45359|16
1621899600000|2021-05-24 23:40:00|45381.5|45361.5|45402.8|45382.8|45404|45384|45376.5|45356.5|27
1621899900000|2021-05-24 23:45:00|45401.5|45381.5|45409.2|45389.2|45409.2|45389.2|45399|45379|431
1621900200000|2021-05-24 23:50:00|45410.4|45390.4|45484|45464|45491.5|45471.5|45410.4|45390.4|357
1621900500000|2021-05-24 23:55:00|45482.7|45462.7|45476.5|45456.5|45491.5|45471.5|45476.5|45456.5|59
1621900800000|2021-05-25 00:00:00|45475.2|45455.2|45380.2|45360.2|45475.2|45455.2|45380.2|45360.2|161
1621901100000|2021-05-25 00:05:00|45378.8|45358.8|45386.5|45366.5|45406.5|45386.5|45371.5|45351.5|77
1621901400000|2021-05-25 00:10:00|45385.2|45365.2|45396.5|45376.5|45399|45379|45376.5|45356.5|29
1621901700000|2021-05-25 00:15:00|45397.9|45377.9|45406.5|45386.5|45411.5|45391.5|45396.5|45376.5|31
1621902000000|2021-05-25 00:20:00|45409|45389|45385.4|45365.4|45419|45399|45374|45354|45
1621902300000|2021-05-25 00:25:00|45386.5|45366.5|45396.5|45376.5|45399|45379|45359|45339|48
1621902600000|2021-05-25 00:30:00|45399|45379|45420.4|45400.4|45424|45404|45399|45379|33
1621902900000|2021-05-25 00:35:00|45421.5|45401.5|45432.9|45412.9|45432.9|45412.9|45409|45389|50
1621903200000|2021-05-25 00:40:00|45434|45414|45451.5|45431.5|45479|45459|45431.5|45411.5|67
1621903500000|2021-05-25 00:45:00|45452.9|45432.9|45434|45414|45456.5|45436.5|45430.2|45410.2|34
1621903800000|2021-05-25 00:50:00|45436.5|45416.5|45444|45424|45456.5|45436.5|45430.2|45410.2|66
1621904100000|2021-05-25 00:55:00|45445.4|45425.4|45467.9|45447.9|45467.9|45447.9|45435.2|45415.2|78
1621904400000|2021-05-25 01:00:00|45469|45449|45536.6|45516.6|45581.6|45561.6|45404|45384|712
1621904700000|2021-05-25 01:05:00|45539.1|45519.1|45491.6|45471.6|45586.6|45566.6|45486.6|45466.6|379
1621905000000|2021-05-25 01:10:00|45494.1|45474.1|45642.9|45622.9|45649.1|45629.1|45486.6|45466.6|428
1621905300000|2021-05-25 01:15:00|45644.1|45624.1|45591.6|45571.6|45651.6|45631.6|45586.6|45566.6|296
1621905600000|2021-05-25 01:20:00|45590.2|45570.2|45531.6|45511.6|45590.2|45570.2|45511.6|45491.6|263
1621905900000|2021-05-25 01:25:00|45529.1|45509.1|45521.6|45501.6|45564.1|45544.1|45502.9|45482.9|238
1621906200000|2021-05-25 01:30:00|45522.9|45502.9|45554.1|45534.1|45574.1|45554.1|45457.9|45437.9|327
1621906500000|2021-05-25 01:35:00|45551.6|45531.6|45586.6|45566.6|45594.1|45574.1|45489.1|45469.1|188
1621906800000|2021-05-25 01:40:00|45589.1|45569.1|45571.6|45551.6|45601.6|45581.6|45554.1|45534.1|188
1621907100000|2021-05-25 01:45:00|45572.9|45552.9|45551.6|45531.6|45586.6|45566.6|45511.6|45491.6|171
1621907400000|2021-05-25 01:50:00|45554.1|45534.1|45596.6|45576.6|45611.6|45591.6|45549.1|45529.1|193
1621907700000|2021-05-25 01:55:00|45597.9|45577.9|45579.1|45559.1|45639.1|45619.1|45559.1|45539.1|252
1621908000000|2021-05-25 02:00:00|45581.6|45561.6|45546.6|45526.6|45596.6|45576.6|45529.1|45509.1|216
1621908300000|2021-05-25 02:05:00|45545.2|45525.2|45571.6|45551.6|45571.6|45551.6|45516.6|45496.6|156
1621908600000|2021-05-25 02:10:00|45569.1|45549.1|45570.3|45550.3|45616.6|45596.6|45566.6|45546.6|198
1621908900000|2021-05-25 02:15:00|45569.1|45549.1|45577.8|45557.8|45577.9|45557.9|45549.1|45529.1|61
1621909200000|2021-05-25 02:20:00|45576.6|45556.6|45584.3|45564.3|45588.1|45568.1|45556.8|45536.8|114
1621909500000|2021-05-25 02:25:00|45585.6|45565.6|45596.8|45576.8|45600.6|45580.6|45574.3|45554.3|79
1621909800000|2021-05-25 02:30:00|45599.3|45579.3|45606.8|45586.8|45616.8|45596.8|45535.5|45515.5|270
1621910100000|2021-05-25 02:35:00|45604.3|45584.3|45691.8|45671.8|45696.8|45676.8|45591.8|45571.8|359
1621910400000|2021-05-25 02:40:00|45694.3|45674.3|45796.8|45776.8|45798|45778|45684.3|45664.3|605
1621910700000|2021-05-25 02:45:00|45799.3|45779.3|45768|45748|45809.3|45789.3|45741.8|45721.8|325
1621911000000|2021-05-25 02:50:00|45769.3|45749.3|45751.8|45731.8|45784.3|45764.3|45733|45713|181
1621911300000|2021-05-25 02:55:00|45744.3|45724.3|45766.8|45746.8|45778|45758|45736.8|45716.8|223
1621911600000|2021-05-25 03:00:00|45764.3|45744.3|45744.3|45724.3|45816.8|45796.8|45734.3|45714.3|252
1621911900000|2021-05-25 03:05:00|45743|45723|45709.3|45689.3|45781.8|45761.8|45699.3|45679.3|230
1621912200000|2021-05-25 03:10:00|45705.5|45685.5|45746.8|45726.8|45754.3|45734.3|45704.3|45684.3|176
1621912500000|2021-05-25 03:15:00|45748.2|45728.2|45771.8|45751.8|45791.8|45771.8|45746.8|45726.8|123
1621912800000|2021-05-25 03:20:00|45769.3|45749.3|45814.3|45794.3|45844.5|45824.5|45766.8|45746.8|285
1621913100000|2021-05-25 03:25:00|45815.7|45795.7|45794.3|45774.3|45834.3|45814.3|45779.3|45759.3|162
1621913400000|2021-05-25 03:30:00|45795.7|45775.7|45789.3|45769.3|45796.8|45776.8|45771.8|45751.8|53
1621913700000|2021-05-25 03:35:00|45790.5|45770.5|45764.3|45744.3|45791.8|45771.8|45760.5|45740.5|69
1621914000000|2021-05-25 03:40:00|45763.2|45743.2|45751.8|45731.8|45780.7|45760.7|45751.8|45731.8|62
1621914300000|2021-05-25 03:45:00|45749.3|45729.3|45756.8|45736.8|45776.8|45756.8|45746.8|45726.8|69
1621914600000|2021-05-25 03:50:00|45755.7|45735.7|45766.8|45746.8|45771.8|45751.8|45754.3|45734.3|25
1621914900000|2021-05-25 03:55:00|45764.3|45744.3|45759.3|45739.3|45780.5|45760.5|45754.3|45734.3|39
1621915200000|2021-05-25 04:00:00|45758|45738|45749.3|45729.3|45758|45738|45738|45718|48
1621915500000|2021-05-25 04:05:00|45746.8|45726.8|45746.9|45726.9|45755.7|45735.7|45741.9|45721.9|29
1621915800000|2021-05-25 04:10:00|45744.4|45724.4|45730.7|45710.7|45744.4|45724.4|45724.4|45704.4|39
1621916100000|2021-05-25 04:15:00|45732|45712|45746.9|45726.9|45749.4|45729.4|45732|45712|25
1621916400000|2021-05-25 04:20:00|45745.7|45725.7|45741.9|45721.9|45746.9|45726.9|45739.4|45719.4|25
1621916700000|2021-05-25 04:25:00|45744.4|45724.4|45729.4|45709.4|45746.9|45726.9|45716.9|45696.9|55
1621917000000|2021-05-25 04:30:00|45731.9|45711.9|45744.4|45724.4|45744.4|45724.4|45724.4|45704.4|33
1621917300000|2021-05-25 04:35:00|45743.2|45723.2|45701.9|45681.9|45744.4|45724.4|45698|45678|73
1621917600000|2021-05-25 04:40:00|45704.4|45684.4|45714.4|45694.4|45714.4|45694.4|45701.9|45681.9|40
1621917900000|2021-05-25 04:45:00|45716.9|45696.9|45711.9|45691.9|45718.2|45698.2|45704.4|45684.4|35
1621918200000|2021-05-25 04:50:00|45710.5|45690.5|45721.9|45701.9|45723|45703|45709.4|45689.4|49
1621918500000|2021-05-25 04:55:00|45720.5|45700.5|45721.9|45701.9|45724.4|45704.4|45711.9|45691.9|20
1621918800000|2021-05-25 05:00:00|45724.4|45704.4|45744.4|45724.4|45753.2|45733.2|45724.4|45704.4|78
1621919100000|2021-05-25 05:05:00|45741.9|45721.9|45721.9|45701.9|45759.4|45739.4|45719.4|45699.4|61
1621919400000|2021-05-25 05:10:00|45724.4|45704.4|45748|45728|45748|45728|45723|45703|39
1621919700000|2021-05-25 05:15:00|45749.4|45729.4|45726.9|45706.9|45751.9|45731.9|45724.4|45704.4|77
1621920000000|2021-05-25 05:20:00|45725.6|45705.6|45721.9|45701.9|45738.2|45718.2|45710.6|45690.6|70
1621920300000|2021-05-25 05:25:00|45720.7|45700.7|45756.9|45736.9|45756.9|45736.9|45709.2|45689.2|90
1621920600000|2021-05-25 05:30:00|45759.4|45739.4|45626.9|45606.9|45762.1|45742.1|45621.9|45601.9|620
1621920900000|2021-05-25 05:35:00|45625.7|45605.7|45601.9|45581.9|45659.4|45639.4|45596.9|45576.9|308
1621921200000|2021-05-25 05:40:00|45600.6|45580.6|45511.9|45491.9|45604.4|45584.4|45481.9|45461.9|564
1621921500000|2021-05-25 05:45:00|45514.4|45494.4|45474.4|45454.4|45530.7|45510.7|45459.4|45439.4|459
1621921800000|2021-05-25 05:50:00|45473.2|45453.2|45429.2|45409.2|45475.7|45455.7|45368.1|45348.1|470
1621922100000|2021-05-25 05:55:00|45431.7|45411.7|45444.2|45424.2|45444.2|45424.2|45376.7|45356.7|270
1621922400000|2021-05-25 06:00:00|45446.7|45426.7|45429.2|45409.2|45466.7|45446.7|45386.7|45366.7|216
1621922700000|2021-05-25 06:05:00|45430.6|45410.6|45302.9|45282.9|45430.6|45410.6|45277.9|45257.9|460
1621923000000|2021-05-25 06:10:00|45301.7|45281.7|45441.7|45421.7|45444.2|45424.2|45299.2|45279.2|419
1621923300000|2021-05-25 06:15:00|45444.2|45424.2|45474.4|45454.4|45484.4|45464.4|45396.7|45376.7|332
1621923600000|2021-05-25 06:20:00|45476.9|45456.9|45499.4|45479.4|45506.9|45486.9|45425.6|45405.6|367
1621923900000|2021-05-25 06:25:00|45498.1|45478.1|45439.4|45419.4|45499.4|45479.4|45419.4|45399.4|213
1621924200000|2021-05-25 06:30:00|45435.6|45415.6|45469.4|45449.4|45484.4|45464.4|45416.9|45396.9|294
1621924500000|2021-05-25 06:35:00|45470.8|45450.8|45441.9|45421.9|45486.9|45466.9|45426.9|45406.9|132
1621924800000|2021-05-25 06:40:00|45445.6|45425.6|45528.3|45508.3|45530.8|45510.8|45434.4|45414.4|339
1621925100000|2021-05-25 06:45:00|45526.9|45506.9|45559.4|45539.4|45591.9|45571.9|45526.9|45506.9|513
1621925400000|2021-05-25 06:50:00|45556.9|45536.9|45508.3|45488.3|45579.4|45559.4|45499.4|45479.4|214
1621925700000|2021-05-25 06:55:00|45505.6|45485.6|45470.8|45450.8|45509.4|45489.4|45465.6|45445.6|238
1621926000000|2021-05-25 07:00:00|45471.9|45451.9|45542|45522|45542|45522|45415.8|45395.8|295
1621926300000|2021-05-25 07:05:00|45538.1|45518.1|45349.5|45329.5|45538.1|45518.1|45272|45252|422
1621926600000|2021-05-25 07:10:00|45348.1|45328.1|45299.5|45279.5|45384.5|45364.5|45299.5|45279.5|239
1621926900000|2021-05-25 07:15:00|45292|45272|45324.5|45304.5|45348.3|45328.3|45279.5|45259.5|200
1621927200000|2021-05-25 07:20:00|45325.8|45305.8|45349.5|45329.5|45362|45342|45320.6|45300.6|121
1621927500000|2021-05-25 07:25:00|45352|45332|45284.5|45264.5|45357|45337|45258.1|45238.1|222
1621927800000|2021-05-25 07:30:00|45285.8|45265.8|45224.5|45204.5|45302|45282|45183.1|45163.1|354
1621928100000|2021-05-25 07:35:00|45222|45202|45259.5|45239.5|45264.5|45244.5|45187|45167|196
1621928400000|2021-05-25 07:40:00|45267|45247|45289.3|45269.3|45299.5|45279.5|45249.3|45229.3|175
1621928700000|2021-05-25 07:45:00|45286.8|45266.8|45341.8|45321.8|45343|45323|45270.6|45250.6|110
1621929000000|2021-05-25 07:50:00|45344.3|45324.3|45339.3|45319.3|45353.1|45333.1|45326.8|45306.8|110
1621929300000|2021-05-25 07:55:00|45341.8|45321.8|45314.3|45294.3|45346.8|45326.8|45296.8|45276.8|95
1621929600000|2021-05-25 08:00:00|45318.1|45298.1|45279.3|45259.3|45344.3|45324.3|45276.8|45256.8|126
1621929900000|2021-05-25 08:05:00|45281.8|45261.8|45300.5|45280.5|45341.8|45321.8|45274.3|45254.3|124
1621930200000|2021-05-25 08:10:00|45301.8|45281.8|45256.8|45236.8|45309.3|45289.3|45226.8|45206.8|175
1621930500000|2021-05-25 08:15:00|45255.5|45235.5|45276.8|45256.8|45299.3|45279.3|45254.3|45234.3|109
1621930800000|2021-05-25 08:20:00|45274.3|45254.3|45301.8|45281.8|45301.8|45281.8|45261.8|45241.8|74
1621931100000|2021-05-25 08:25:00|45304.3|45284.3|45329.3|45309.3|45338.2|45318.2|45296.8|45276.8|117
1621931400000|2021-05-25 08:30:00|45334.3|45314.3|45279.3|45259.3|45339.3|45319.3|45279.3|45259.3|93
1621931700000|2021-05-25 08:35:00|45276.8|45256.8|45324.3|45304.3|45329.3|45309.3|45274.3|45254.3|72
1621932000000|2021-05-25 08:40:00|45326.8|45306.8|45361.8|45341.8|45361.8|45341.8|45324.3|45304.3|172
1621932300000|2021-05-25 08:45:00|45360.7|45340.7|45329.3|45309.3|45408|45388|45326.8|45306.8|182
1621932600000|2021-05-25 08:50:00|45330.7|45310.7|45334.4|45314.4|45345.7|45325.7|45309.3|45289.3|89
1621932900000|2021-05-25 08:55:00|45338.2|45318.2|45284.4|45264.4|45339.4|45319.4|45275.7|45255.7|123
1621933200000|2021-05-25 09:00:00|45281.9|45261.9|45214.4|45194.4|45286.9|45266.9|45199.4|45179.4|213
1621933500000|2021-05-25 09:05:00|45219.4|45199.4|45109.4|45089.4|45221.9|45201.9|45099.4|45079.4|299
1621933800000|2021-05-25 09:10:00|45111.9|45091.9|45119.4|45099.4|45146.9|45126.9|45096.9|45076.9|254
1621934100000|2021-05-25 09:15:00|45121.9|45101.9|45124.4|45104.4|45166.9|45146.9|45120.7|45100.7|148
1621934400000|2021-05-25 09:20:00|45134.4|45114.4|45146.9|45126.9|45146.9|45126.9|45095.7|45075.7|112
1621934700000|2021-05-25 09:25:00|45149.4|45129.4|45144.4|45124.4|45175.7|45155.7|45139.4|45119.4|81
1621935000000|2021-05-25 09:30:00|45145.7|45125.7|45128.2|45108.2|45174.4|45154.4|45123|45103|74
1621935300000|2021-05-25 09:35:00|45136.9|45116.9|45164.4|45144.4|45169.4|45149.4|45136.9|45116.9|58
1621935600000|2021-05-25 09:40:00|45163.2|45143.2|45159.4|45139.4|45164.4|45144.4|45126.9|45106.9|82
1621935900000|2021-05-25 09:45:00|45154.4|45134.4|45106.9|45086.9|45159.4|45139.4|45096.7|45076.7|105
1621936200000|2021-05-25 09:50:00|45114.4|45094.4|45146.9|45126.9|45156.9|45136.9|45114.4|45094.4|62
1621936500000|2021-05-25 09:55:00|45145.6|45125.6|45141.9|45121.9|45167.1|45147.1|45139.4|45119.4|74
1621936800000|2021-05-25 10:00:00|45143.2|45123.2|45149.4|45129.4|45154.4|45134.4|45124.4|45104.4|22
1621937100000|2021-05-25 10:05:00|45146.9|45126.9|45124.4|45104.4|45146.9|45126.9|45124.4|45104.4|60
1621937400000|2021-05-25 10:10:00|45125.7|45105.7|45081.9|45061.9|45139.6|45119.6|45056.9|45036.9|382
1621937700000|2021-05-25 10:15:00|45083.2|45063.2|45084.4|45064.4|45094.4|45074.4|45061.9|45041.9|122
1621938000000|2021-05-25 10:20:00|45086.9|45066.9|45128.2|45108.2|45131.9|45111.9|45081.9|45061.9|83
1621938300000|2021-05-25 10:25:00|45129.4|45109.4|45104.4|45084.4|45139.4|45119.4|45104.4|45084.4|82
1621938600000|2021-05-25 10:30:00|45106.9|45086.9|45101.9|45081.9|45124.4|45104.4|45099.4|45079.4|65
1621938900000|2021-05-25 10:35:00|45100.7|45080.7|45118.2|45098.2|45121.9|45101.9|45099.4|45079.4|52
1621939200000|2021-05-25 10:40:00|45119.4|45099.4|45111.9|45091.9|45119.4|45099.4|45100.6|45080.6|49
1621939500000|2021-05-25 10:45:00|45109.4|45089.4|45130.8|45110.8|45130.8|45110.8|45109.4|45089.4|65
1621939800000|2021-05-25 10:50:00|45133.3|45113.3|45159.4|45139.4|45162.1|45142.1|45126.9|45106.9|85
1621940100000|2021-05-25 10:55:00|45160.8|45140.8|45139.4|45119.4|45178.3|45158.3|45139.4|45119.4|98
1621940400000|2021-05-25 11:00:00|45138.3|45118.3|45141.9|45121.9|45151.9|45131.9|45113.1|45093.1|83
1621940700000|2021-05-25 11:05:00|45143.3|45123.3|45189.4|45169.4|45196.9|45176.9|45141.9|45121.9|131
1621941000000|2021-05-25 11:10:00|45184.4|45164.4|45151.9|45131.9|45190.8|45170.8|45149.4|45129.4|118
1621941300000|2021-05-25 11:15:00|45150.6|45130.6|45144.4|45124.4|45151.9|45131.9|45136.9|45116.9|123
1621941600000|2021-05-25 11:20:00|45146.9|45126.9|45164.4|45144.4|45166.9|45146.9|45139.4|45119.4|83
1621941900000|2021-05-25 11:25:00|45170.8|45150.8|45189.4|45169.4|45191.9|45171.9|45163.1|45143.1|97
1621942200000|2021-05-25 11:30:00|45191.9|45171.9|45252|45232|45274.4|45254.4|45191.9|45171.9|332
1621942500000|2021-05-25 11:35:00|45253.3|45233.3|45237|45217|45260.8|45240.8|45229.5|45209.5|123
1621942800000|2021-05-25 11:40:00|45238.3|45218.3|45228.1|45208.1|45239.5|45219.5|45223.1|45203.1|106
1621943100000|2021-05-25 11:45:00|45227|45207|45202|45182|45229.5|45209.5|45202|45182|87
1621943400000|2021-05-25 11:50:00|45203.3|45183.3|45199.5|45179.5|45213.3|45193.3|45197|45177|105
1621943700000|2021-05-25 11:55:00|45200.8|45180.8|45198.3|45178.3|45229.5|45209.5|45198.1|45178.1|104
1621944000000|2021-05-25 12:00:00|45199.5|45179.5|45194.5|45174.5|45244.5|45224.5|45190.8|45170.8|143
1621944300000|2021-05-25 12:05:00|45197|45177|45248.1|45228.1|45255.8|45235.8|45197|45177|130
1621944600000|2021-05-25 12:10:00|45247|45227|45194.5|45174.5|45247|45227|45089.5|45069.5|525
1621944900000|2021-05-25 12:15:00|45199.5|45179.5|45252|45232|45252|45232|45195.7|45175.7|205
1621945200000|2021-05-25 12:20:00|45249.5|45229.5|45246.8|45226.8|45258.2|45238.2|45224.5|45204.5|202
1621945500000|2021-05-25 12:25:00|45245.5|45225.5|45279.5|45259.5|45280.8|45260.8|45232|45212|199
1621945800000|2021-05-25 12:30:00|45282|45262|45248.2|45228.2|45342|45322|45242|45222|441
1621946100000|2021-05-25 12:35:00|45247|45227|45223.2|45203.2|45262|45242|45218.2|45198.2|363
1621946400000|2021-05-25 12:40:00|45220.7|45200.7|45159.5|45139.5|45224.5|45204.5|45159.5|45139.5|233
1621946700000|2021-05-25 12:45:00|45164.5|45144.5|45112|45092|45183.3|45163.3|45112|45092|245
1621947000000|2021-05-25 12:50:00|45107|45087|45097|45077|45113.3|45093.3|45069.5|45049.5|284
1621947300000|2021-05-25 12:55:00|45099.5|45079.5|45107|45087|45124.5|45104.5|45093.2|45073.2|199
1621947600000|2021-05-25 13:00:00|45108.2|45088.2|45107|45087|45157|45137|45037|45017|1008
1621947900000|2021-05-25 13:05:00|45109.5|45089.5|45004.5|44984.5|45147|45127|44984.5|44964.5|814
1621948200000|2021-05-25 13:10:00|45003.2|44983.2|45004.5|44984.5|45027|45007|44954.4|44934.4|676
1621948500000|2021-05-25 13:15:00|45003.3|44983.3|45025.8|45005.8|45088.3|45068.3|45003.3|44983.3|760
1621948800000|2021-05-25 13:20:00|45028.3|45008.3|45014.5|44994.5|45063.3|45043.3|44989.5|44969.5|772
1621949100000|2021-05-25 13:25:00|45015.8|44995.8|44989.5|44969.5|45039.5|45019.5|44989.5|44969.5|337
1621949400000|2021-05-25 13:30:00|44988.2|44968.2|44989.4|44969.4|45087|45067|44964.5|44944.5|661
1621949700000|2021-05-25 13:35:00|44986.7|44966.7|45114.4|45094.4|45116.9|45096.9|44966.9|44946.9|673
1621950000000|2021-05-25 13:40:00|45113.1|45093.1|45202|45182|45224.5|45204.5|45111.9|45091.9|820
1621950300000|2021-05-25 13:45:00|45204.5|45184.5|45204.5|45184.5|45274.5|45254.5|45193.2|45173.2|678
1621950600000|2021-05-25 13:50:00|45209.5|45189.5|45150.9|45130.9|45219.5|45199.5|45125.7|45105.7|566
1621950900000|2021-05-25 13:55:00|45152|45132|45162|45142|45203.4|45183.4|45135.7|45115.7|244
1621951200000|2021-05-25 14:00:00|45164.5|45144.5|45252|45232|45284.5|45264.5|45164.5|45144.5|537
1621951500000|2021-05-25 14:05:00|45259.5|45239.5|45217.1|45197.1|45325.9|45305.9|45207|45187|658
1621951800000|2021-05-25 14:10:00|45218.4|45198.4|45209.6|45189.6|45259.6|45239.6|45172.1|45152.1|385
1621952100000|2021-05-25 14:15:00|45208.2|45188.2|45212.1|45192.1|45229.6|45209.6|45184.6|45164.6|486
1621952400000|2021-05-25 14:20:00|45214.6|45194.6|45292.1|45272.1|45292.1|45272.1|45214.6|45194.6|366
1621952700000|2021-05-25 14:25:00|45290.7|45270.7|45309.6|45289.6|45358.4|45338.4|45288.2|45268.2|414
1621953000000|2021-05-25 14:30:00|45312.1|45292.1|45312.1|45292.1|45399.6|45379.6|45304.6|45284.6|532
1621953300000|2021-05-25 14:35:00|45313.4|45293.4|45284.6|45264.6|45322.1|45302.1|45268.2|45248.2|252
1621953600000|2021-05-25 14:40:00|45287.2|45267.2|45297.1|45277.1|45313.2|45293.2|45268.2|45248.2|282
1621953900000|2021-05-25 14:45:00|45299.6|45279.6|45313.3|45293.3|45339.6|45319.6|45295.7|45275.7|211
1621954200000|2021-05-25 14:50:00|45312.1|45292.1|45229.4|45209.4|45312.1|45292.1|45199.4|45179.4|892
1621954500000|2021-05-25 14:55:00|45230.8|45210.8|45206.9|45186.9|45258.3|45238.3|45185.6|45165.6|392
1621954800000|2021-05-25 15:00:00|45209.4|45189.4|45186.9|45166.9|45228.1|45208.1|45146.9|45126.9|427
1621955100000|2021-05-25 15:05:00|45183.3|45163.3|45134.4|45114.4|45185.8|45165.8|45079.4|45059.4|617
1621955400000|2021-05-25 15:10:00|45131.9|45111.9|45111.9|45091.9|45134.4|45114.4|45101.9|45081.9|366
1621955700000|2021-05-25 15:15:00|45110.6|45090.6|45086.9|45066.9|45120.8|45100.8|45068.3|45048.3|338
1621956000000|2021-05-25 15:20:00|45085.6|45065.6|45102|45082|45109.5|45089.5|45068.1|45048.1|281
1621956300000|2021-05-25 15:25:00|45100.6|45080.6|45007|44987|45102|45082|44999.3|44979.3|470
1621956600000|2021-05-25 15:30:00|45009.5|44989.5|44957|44937|45035.8|45015.8|44957|44937|682
1621956900000|2021-05-25 15:35:00|44954.5|44934.5|44999.5|44979.5|45018.1|44998.1|44952|44932|514
1621957200000|2021-05-25 15:40:00|44997|44977|45054.5|45034.5|45060.6|45040.6|44987|44967|358
1621957500000|2021-05-25 15:45:00|45052|45032|45047|45027|45067|45047|45025.6|45005.6|218
1621957800000|2021-05-25 15:50:00|45049.6|45029.6|45048.2|45028.2|45059.5|45039.5|45033.2|45013.2|223
1621958100000|2021-05-25 15:55:00|45046.8|45026.8|45099.5|45079.5|45112|45092|45039.5|45019.5|298
1621958400000|2021-05-25 16:00:00|45102|45082|45099.5|45079.5|45129.5|45109.5|45083.3|45063.3|388
1621958700000|2021-05-25 16:05:00|45100.8|45080.8|45077|45057|45104.5|45084.5|45059.5|45039.5|180
1621959000000|2021-05-25 16:10:00|45079.5|45059.5|45113.3|45093.3|45113.3|45093.3|45079.5|45059.5|118
1621959300000|2021-05-25 16:15:00|45112|45092|45114.5|45094.5|45117|45097|45094.5|45074.5|135
1621959600000|2021-05-25 16:20:00|45115.8|45095.8|45159.5|45139.5|45168.3|45148.3|45114.5|45094.5|307
1621959900000|2021-05-25 16:25:00|45158.2|45138.2|45189.5|45169.5|45189.5|45169.5|45152|45132|206
1621960200000|2021-05-25 16:30:00|45192|45172|45192|45172|45212|45192|45173.3|45153.3|357
1621960500000|2021-05-25 16:35:00|45194.4|45174.4|45197|45177|45217|45197|45187|45167|253
1621960800000|2021-05-25 16:40:00|45194.5|45174.5|45197|45177|45200.8|45180.8|45182|45162|214
1621961100000|2021-05-25 16:45:00|45198.3|45178.3|45147|45127|45198.3|45178.3|45147|45127|250
1621961400000|2021-05-25 16:50:00|45144.5|45124.5|45177|45157|45177|45157|45142|45122|203
1621961700000|2021-05-25 16:55:00|45174.4|45154.4|45093.2|45073.2|45179.5|45159.5|45093.2|45073.2|1320
1621962000000|2021-05-25 17:00:00|45095.8|45075.8|45065.7|45045.7|45097|45077|45058.3|45038.3|441
1621962300000|2021-05-25 17:05:00|45064.5|45044.5|45107|45087|45112|45092|45057|45037|144
1621962600000|2021-05-25 17:10:00|45105.8|45085.8|45117|45097|45118.3|45098.3|45087|45067|109
1621962900000|2021-05-25 17:15:00|45119.5|45099.5|45087|45067|45132|45112|45082|45062|120
1621963200000|2021-05-25 17:20:00|45088.2|45068.2|45077|45057|45088.2|45068.2|45074.5|45054.5|165
1621963500000|2021-05-25 17:25:00|45074.4|45054.4|45087|45067|45087|45067|45069.5|45049.5|104
1621963800000|2021-05-25 17:30:00|45085.7|45065.7|45097|45077|45117|45097|45079.5|45059.5|115
1621964100000|2021-05-25 17:35:00|45094.5|45074.5|45139.7|45119.7|45145.9|45125.9|45092|45072|151
1621964400000|2021-05-25 17:40:00|45140.9|45120.9|45157|45137|45158.4|45138.4|45140.9|45120.9|128
1621964700000|2021-05-25 17:45:00|45157.1|45137.1|45137.1|45117.1|45157.1|45137.1|45137.1|45117.1|96
1621965000000|2021-05-25 17:50:00|45138.2|45118.2|45162.1|45142.1|45162.1|45142.1|45137.1|45117.1|123
1621965300000|2021-05-25 17:55:00|45167.1|45147.1|45164.6|45144.6|45182.1|45162.1|45159.6|45139.6|145
1621965600000|2021-05-25 18:00:00|45163.4|45143.4|45162.1|45142.1|45174.6|45154.6|45147.1|45127.1|91
1621965900000|2021-05-25 18:05:00|45167.1|45147.1|45197.1|45177.1|45197.1|45177.1|45165.7|45145.7|109
1621966200000|2021-05-25 18:10:00|45195.7|45175.7|45217.1|45197.1|45222.1|45202.1|45184.6|45164.6|92
1621966500000|2021-05-25 18:15:00|45213.4|45193.4|45202.1|45182.1|45213.4|45193.4|45198.4|45178.4|63
1621966800000|2021-05-25 18:20:00|45200.8|45180.8|45197.1|45177.1|45204.6|45184.6|45197.1|45177.1|65
1621967100000|2021-05-25 18:25:00|45199.6|45179.6|45197.1|45177.1|45204.6|45184.6|45197.1|45177.1|66
1621967400000|2021-05-25 18:30:00|45202.1|45182.1|45202.1|45182.1|45210.8|45190.8|45202.1|45182.1|58
1621967700000|2021-05-25 18:35:00|45203.4|45183.4|45205.8|45185.8|45207.1|45187.1|45202.1|45182.1|34
1621968000000|2021-05-25 18:40:00|45207.1|45187.1|45210.8|45190.8|45212.1|45192.1|45207.1|45187.1|22
1621968300000|2021-05-25 18:45:00|45209.6|45189.6|45192.1|45172.1|45209.6|45189.6|45187.1|45167.1|34
1621968600000|2021-05-25 18:50:00|45187.1|45167.1|45157.1|45137.1|45192.1|45172.1|45152.1|45132.1|49
1621968900000|2021-05-25 18:55:00|45160.9|45140.9|45152.1|45132.1|45173.4|45153.4|45147.1|45127.1|37
1621969200000|2021-05-25 19:00:00|45150.8|45130.8|45103.4|45083.4|45152.1|45132.1|45103.3|45083.3|73
1621969500000|2021-05-25 19:05:00|45104.6|45084.6|45098.3|45078.3|45109.6|45089.6|45089.6|45069.6|80
1621969800000|2021-05-25 19:10:00|45100.9|45080.9|45112.1|45092.1|45119.6|45099.6|45100.9|45080.9|35
1621970100000|2021-05-25 19:15:00|45114.6|45094.6|45134.6|45114.6|45134.6|45114.6|45114.6|45094.6|39
1621970400000|2021-05-25 19:20:00|45132.1|45112.1|45137.1|45117.1|45157.1|45137.1|45130.8|45110.8|40
1621970700000|2021-05-25 19:25:00|45139.7|45119.7|45144.6|45124.6|45159.6|45139.6|45139.7|45119.7|28
1621971000000|2021-05-25 19:30:00|45143.3|45123.3|45132.1|45112.1|45144.6|45124.6|45129.6|45109.6|24
1621971300000|2021-05-25 19:35:00|45130.8|45110.8|45144.6|45124.6|45147.1|45127.1|45122.1|45102.1|36
1621971600000|2021-05-25 19:40:00|45142.1|45122.1|45137.1|45117.1|45147.1|45127.1|45132.1|45112.1|24
1621971900000|2021-05-25 19:45:00|45138.4|45118.4|45127.1|45107.1|45147.1|45127.1|45127.1|45107.1|28
1621972200000|2021-05-25 19:50:00|45125.8|45105.8|45092.1|45072.1|45125.8|45105.8|45077.1|45057.1|109
1621972500000|2021-05-25 19:55:00|45090.8|45070.8|45117.1|45097.1|45124.6|45104.6|45090.8|45070.8|71
1621972800000|2021-05-25 20:00:00|45114.6|45094.6|45104.6|45084.6|45117.1|45097.1|45104.6|45084.6|33
1621973100000|2021-05-25 20:05:00|45103.3|45083.3|45114.6|45094.6|45114.6|45094.6|45102.1|45082.1|27
1621973400000|2021-05-25 20:10:00|45109.6|45089.6|45122.2|45102.2|45122.2|45102.2|45107.2|45087.2|48
1621973700000|2021-05-25 20:15:00|45123.5|45103.5|45129.7|45109.7|45129.7|45109.7|45123.5|45103.5|41
1621974000000|2021-05-25 20:20:00|45128.3|45108.3|45127.2|45107.2|45132.2|45112.2|45124.7|45104.7|12
1621974300000|2021-05-25 20:25:00|45126|45106|45123.5|45103.5|45135.8|45115.8|45121|45101|48
1621974600000|2021-05-25 20:30:00|45122.2|45102.2|45135.9|45115.9|45135.9|45115.9|45122.2|45102.2|28
1621974900000|2021-05-25 20:35:00|45133.4|45113.4|45127.2|45107.2|45135.9|45115.9|45127.2|45107.2|21
1621975200000|2021-05-25 20:40:00|45124.8|45104.8|45127.2|45107.2|45127.2|45107.2|45124.8|45104.8|9
1621975500000|2021-05-25 20:45:00|45132.2|45112.2|45137.2|45117.2|45139.7|45119.7|45132.2|45112.2|51
1621975800000|2021-05-25 20:50:00|45134.7|45114.7|45127.2|45107.2|45135.9|45115.9|45122.2|45102.2|46
1621976100000|2021-05-25 20:55:00|45122.2|45102.2|45137.2|45117.2|45137.2|45117.2|45122.2|45102.2|34
1621980000000|2021-05-25 22:00:00|45136.2|45116.2|45192.2|45172.2|45202.2|45182.2|45136.2|45116.2|65
1621980300000|2021-05-25 22:05:00|45189.7|45169.7|45177.2|45157.2|45189.7|45169.7|45177.2|45157.2|26
1621980600000|2021-05-25 22:10:00|45176|45156|45182.2|45162.2|45189.7|45169.7|45175.9|45155.9|24
1621980900000|2021-05-25 22:15:00|45181|45161|45182.2|45162.2|45182.2|45162.2|45174.7|45154.7|23
1621981200000|2021-05-25 22:20:00|45183.5|45163.5|45203.4|45183.4|45217.2|45197.2|45183.5|45163.5|33
1621981500000|2021-05-25 22:25:00|45202.2|45182.2|45207.2|45187.2|45217.2|45197.2|45202.2|45182.2|30
1621981800000|2021-05-25 22:30:00|45209.7|45189.7|45192.2|45172.2|45211.1|45191.1|45190.9|45170.9|37
1621982100000|2021-05-25 22:35:00|45194.7|45174.7|45199.8|45179.8|45199.9|45179.9|45192.3|45172.3|17
1621982400000|2021-05-25 22:40:00|45198.4|45178.4|45187.3|45167.3|45198.4|45178.4|45172.3|45152.3|33
1621982700000|2021-05-25 22:45:00|45188.6|45168.6|45179.8|45159.8|45193.6|45173.6|45172.3|45152.3|34
1621983000000|2021-05-25 22:50:00|45181.1|45161.1|45187.4|45167.4|45187.4|45167.4|45178.5|45158.5|23
1621983300000|2021-05-25 22:55:00|45189.8|45169.8|45196|45176|45198.6|45178.6|45187.3|45167.3|13
1621983600000|2021-05-25 23:00:00|45194.8|45174.8|45164.8|45144.8|45197.3|45177.3|45164.8|45144.8|34
1621983900000|2021-05-25 23:05:00|45167.3|45147.3|45169.8|45149.8|45169.9|45149.9|45137.3|45117.3|53
1621984200000|2021-05-25 23:10:00|45168.6|45148.6|45149.8|45129.8|45172.4|45152.4|45142.3|45122.3|17
1621984500000|2021-05-25 23:15:00|45152.3|45132.3|45147.3|45127.3|45157.3|45137.3|45143.5|45123.5|15
1621984800000|2021-05-25 23:20:00|45149.9|45129.9|45154.8|45134.8|45162.3|45142.3|45149.9|45129.9|6
1621985100000|2021-05-25 23:25:00|45153.5|45133.5|45149.8|45129.8|45154.8|45134.8|45147.3|45127.3|16
1621985400000|2021-05-25 23:30:00|45151.1|45131.1|45144.8|45124.8|45152.3|45132.3|45142.3|45122.3|7
1621985700000|2021-05-25 23:35:00|45142.3|45122.3|45152.3|45132.3|45154.8|45134.8|45142.3|45122.3|7
1621986000000|2021-05-25 23:40:00|45154.8|45134.8|45182.3|45162.3|45184.8|45164.8|45154.8|45134.8|24
1621986300000|2021-05-25 23:45:00|45183.6|45163.6|45164.8|45144.8|45184.8|45164.8|45159.8|45139.8|25
1621986600000|2021-05-25 23:50:00|45166.1|45146.1|45174.8|45154.8|45179.8|45159.8|45162.3|45142.3|19
1621986900000|2021-05-25 23:55:00|45177.3|45157.3|45179.8|45159.8|45179.8|45159.8|45169.8|45149.8|21
1621987200000|2021-05-26 00:00:00|45177.3|45157.3|45219.8|45199.8|45232.3|45212.3|45177.3|45157.3|106
1621987500000|2021-05-26 00:05:00|45221.1|45201.1|45214.8|45194.8|45229.8|45209.8|45207.3|45187.3|47
1621987800000|2021-05-26 00:10:00|45216.1|45196.1|45212.3|45192.3|45229.8|45209.8|45212.3|45192.3|44
1621988100000|2021-05-26 00:15:00|45211|45191|45202.3|45182.3|45219.8|45199.8|45199.8|45179.8|42
1621988400000|2021-05-26 00:20:00|45201.1|45181.1|45224.8|45204.8|45227.3|45207.3|45201.1|45181.1|41
1621988700000|2021-05-26 00:25:00|45226.1|45206.1|45212.3|45192.3|45242.3|45222.3|45212.3|45192.3|61
1621989000000|2021-05-26 00:30:00|45211.1|45191.1|45194.8|45174.8|45211.1|45191.1|45187.3|45167.3|51
1621989300000|2021-05-26 00:35:00|45192.3|45172.3|45192.3|45172.3|45197.3|45177.3|45187.3|45167.3|24
1621989600000|2021-05-26 00:40:00|45191.1|45171.1|45187.3|45167.3|45199.8|45179.8|45187.3|45167.3|36
1621989900000|2021-05-26 00:45:00|45186|45166|45172.3|45152.3|45189.8|45169.8|45172.3|45152.3|31
1621990200000|2021-05-26 00:50:00|45169.8|45149.8|45121.2|45101.2|45172.3|45152.3|45102.3|45082.3|102
1621990500000|2021-05-26 00:55:00|45119.8|45099.8|45113.7|45093.7|45122.3|45102.3|45102.3|45082.3|63
1621990800000|2021-05-26 01:00:00|45114.8|45094.8|45169.9|45149.9|45217.4|45197.4|45112.3|45092.3|344
1621991100000|2021-05-26 01:05:00|45167.4|45147.4|45072.4|45052.4|45167.4|45147.4|45029.9|45009.9|409
1621991400000|2021-05-26 01:10:00|45071.1|45051.1|45014.9|44994.9|45099.9|45079.9|45014.9|44994.9|265
1621991700000|2021-05-26 01:15:00|45013.6|44993.6|45063.6|45043.6|45078.6|45058.6|44989.9|44969.9|362
1621992000000|2021-05-26 01:20:00|45066.2|45046.2|45107.4|45087.4|45107.4|45087.4|45049.9|45029.9|204
1621992300000|2021-05-26 01:25:00|45108.7|45088.7|45157.4|45137.4|45166.2|45146.2|45097.4|45077.4|304
1621992600000|2021-05-26 01:30:00|45159.9|45139.9|45207.4|45187.4|45239.9|45219.9|45157.4|45137.4|408
1621992900000|2021-05-26 01:35:00|45204.9|45184.9|45297.4|45277.4|45312.4|45292.4|45204.9|45184.9|437
1621993200000|2021-05-26 01:40:00|45292.4|45272.4|45307.4|45287.4|45309.9|45289.9|45229.9|45209.9|290
1621993500000|2021-05-26 01:45:00|45308.6|45288.6|45248.7|45228.7|45332.4|45312.4|45239.9|45219.9|268
1621993800000|2021-05-26 01:50:00|45249.9|45229.9|45249.9|45229.9|45264.9|45244.9|45227.4|45207.4|141
1621994100000|2021-05-26 01:55:00|45251.1|45231.1|45227.4|45207.4|45251.1|45231.1|45212.4|45192.4|145
1621994400000|2021-05-26 02:00:00|45228.7|45208.7|45299.9|45279.9|45322.4|45302.4|45228.7|45208.7|314
1621994700000|2021-05-26 02:05:00|45297.4|45277.4|45319.9|45299.9|45323.7|45303.7|45274.9|45254.9|192
1621995000000|2021-05-26 02:10:00|45321.2|45301.2|45354.9|45334.9|45403.6|45383.6|45307.4|45287.4|488
1621995300000|2021-05-26 02:15:00|45352.4|45332.4|45342.4|45322.4|45369.9|45349.9|45342.4|45322.4|109
1621995600000|2021-05-26 02:20:00|45341.2|45321.2|45373.6|45353.6|45377.4|45357.4|45326.1|45306.1|90
1621995900000|2021-05-26 02:25:00|45372.4|45352.4|45359.8|45339.8|45377.4|45357.4|45357.4|45337.4|51
1621996200000|2021-05-26 02:30:00|45357.4|45337.4|45327.4|45307.4|45392.4|45372.4|45319.9|45299.9|206
1621996500000|2021-05-26 02:35:00|45332.4|45312.4|45324.9|45304.9|45361.2|45341.2|45319.9|45299.9|107
1621996800000|2021-05-26 02:40:00|45327.4|45307.4|45402.4|45382.4|45402.4|45382.4|45324.9|45304.9|154
1621997100000|2021-05-26 02:45:00|45407.4|45387.4|45339.9|45319.9|45409.9|45389.9|45331.1|45311.1|203
1621997400000|2021-05-26 02:50:00|45342.4|45322.4|45314.9|45294.9|45362.4|45342.4|45306.1|45286.1|319
1621997700000|2021-05-26 02:55:00|45316.1|45296.1|45307.4|45287.4|45327.4|45307.4|45301.1|45281.1|90
1621998000000|2021-05-26 03:00:00|45306.2|45286.2|45351.1|45331.1|45352.4|45332.4|45299.9|45279.9|156
1621998300000|2021-05-26 03:05:00|45349.9|45329.9|45332.4|45312.4|45372.4|45352.4|45312.4|45292.4|190
1621998600000|2021-05-26 03:10:00|45333.7|45313.7|45324.9|45304.9|45334.9|45314.9|45292.4|45272.4|182
1621998900000|2021-05-26 03:15:00|45329.9|45309.9|45334.9|45314.9|45374.9|45354.9|45314.9|45294.9|190
1621999200000|2021-05-26 03:20:00|45332.4|45312.4|45286.1|45266.1|45347.4|45327.4|45286.1|45266.1|270
1621999500000|2021-05-26 03:25:00|45284.9|45264.9|45260|45240|45284.9|45264.9|45239.9|45219.9|301
1621999800000|2021-05-26 03:30:00|45261.3|45241.3|45257.5|45237.5|45267.5|45247.5|45227.5|45207.5|89
1622000100000|2021-05-26 03:35:00|45255|45235|45280|45260|45282.5|45262.5|45250|45230|110
1622000400000|2021-05-26 03:40:00|45282.5|45262.5|45287.5|45267.5|45293.8|45273.8|45277.5|45257.5|50
1622000700000|2021-05-26 03:45:00|45286.2|45266.2|45305|45285|45317.5|45297.5|45281.2|45261.2|52
1622001000000|2021-05-26 03:50:00|45307.5|45287.5|45312.5|45292.5|45316.3|45296.3|45307.5|45287.5|37
1622001300000|2021-05-26 03:55:00|45315|45295|45292.5|45272.5|45317.5|45297.5|45292.5|45272.5|27
1622001600000|2021-05-26 04:00:00|45295|45275|45297.5|45277.5|45305|45285|45295|45275|38
1622001900000|2021-05-26 04:05:00|45295|45275|45281.2|45261.2|45297.5|45277.5|45272.5|45252.5|103
1622002200000|2021-05-26 04:10:00|45282.5|45262.5|45277.5|45257.5|45287.5|45267.5|45277.5|45257.5|22
1622002500000|2021-05-26 04:15:00|45282.5|45262.5|45288.8|45268.8|45292.5|45272.5|45280|45260|29
1622002800000|2021-05-26 04:20:00|45290|45270|45287.5|45267.5|45292.5|45272.5|45287.5|45267.5|23
1622003100000|2021-05-26 04:25:00|45273.8|45253.8|45270|45250|45275|45255|45257.5|45237.5|33
1622003400000|2021-05-26 04:30:00|45271.3|45251.3|45287.5|45267.5|45290|45270|45262.5|45242.5|48
1622003700000|2021-05-26 04:35:00|45290|45270|45287.5|45267.5|45292.5|45272.5|45282.5|45262.5|30
1622004000000|2021-05-26 04:40:00|45286.2|45266.2|45247.5|45227.5|45286.2|45266.2|45245|45225|66
1622004300000|2021-05-26 04:45:00|45250|45230|45270|45250|45270|45250|45250|45230|59
1622004600000|2021-05-26 04:50:00|45272.5|45252.5|45277.5|45257.5|45277.5|45257.5|45272.5|45252.5|17
1622004900000|2021-05-26 04:55:00|45276.2|45256.2|45272.5|45252.5|45277.5|45257.5|45267.5|45247.5|35
1622005200000|2021-05-26 05:00:00|45270|45250|45282.5|45262.5|45288.8|45268.8|45267.5|45247.5|44
1622005500000|2021-05-26 05:05:00|45283.8|45263.8|45322.5|45302.5|45327.5|45307.5|45280|45260|63
1622005800000|2021-05-26 05:10:00|45320|45300|45317.5|45297.5|45330|45310|45307.5|45287.5|57
1622006100000|2021-05-26 05:15:00|45318.8|45298.8|45315|45295|45328.8|45308.8|45312.4|45292.4|50
1622006400000|2021-05-26 05:20:00|45312.5|45292.5|45310|45290|45320|45300|45305|45285|72
1622006700000|2021-05-26 05:25:00|45307.5|45287.5|45320|45300|45321.3|45301.3|45302.5|45282.5|42
1622007000000|2021-05-26 05:30:00|45322.5|45302.5|45237.5|45217.5|45375|45355|45235|45215|463
1622007300000|2021-05-26 05:35:00|45236.2|45216.2|45338.8|45318.8|45342.5|45322.5|45222.5|45202.5|306
1622007600000|2021-05-26 05:40:00|45340|45320|45325|45305|45358.8|45338.8|45312.5|45292.5|151
1622007900000|2021-05-26 05:45:00|45322.5|45302.5|45245|45225|45352.5|45332.5|45237.5|45217.5|422
1622008200000|2021-05-26 05:50:00|45247.5|45227.5|45302.6|45282.6|45316.3|45296.3|45222.5|45202.5|228
1622008500000|2021-05-26 05:55:00|45300.1|45280.1|45260.1|45240.1|45301.4|45281.4|45252.6|45232.6|145
1622008800000|2021-05-26 06:00:00|45258.8|45238.8|45247.6|45227.6|45292.6|45272.6|45227.6|45207.6|260
1622009100000|2021-05-26 06:05:00|45250.2|45230.2|45233.9|45213.9|45256.3|45236.3|45211.3|45191.3|296
1622009400000|2021-05-26 06:10:00|45232.6|45212.6|45227.6|45207.6|45256.4|45236.4|45197.6|45177.6|212
1622009700000|2021-05-26 06:15:00|45222.6|45202.6|45220.1|45200.1|45241.4|45221.4|45207.6|45187.6|117
1622010000000|2021-05-26 06:20:00|45217.6|45197.6|45250.1|45230.1|45250.1|45230.1|45211.3|45191.3|99
1622010300000|2021-05-26 06:25:00|45252.6|45232.6|45331.3|45311.3|45332.6|45312.6|45252.6|45232.6|198
1622010600000|2021-05-26 06:30:00|45328.8|45308.8|45331.4|45311.4|45372.6|45352.6|45327.6|45307.6|234
1622010900000|2021-05-26 06:35:00|45332.6|45312.6|45340|45320|45357.6|45337.6|45325|45305|238
1622011200000|2021-05-26 06:40:00|45341.2|45321.2|45356.4|45336.4|45393.8|45373.8|45340|45320|283
1622011500000|2021-05-26 06:45:00|45352.6|45332.6|45380.1|45360.1|45395.1|45375.1|45333.8|45313.8|230
1622011800000|2021-05-26 06:50:00|45377.6|45357.6|45353.9|45333.9|45388.9|45368.9|45342.6|45322.6|124
1622012100000|2021-05-26 06:55:00|45355.1|45335.1|45262.6|45242.6|45355.1|45335.1|45262.5|45242.5|226
1622012400000|2021-05-26 07:00:00|45265.1|45245.1|45360.1|45340.1|45365.1|45345.1|45265.1|45245.1|168
1622012700000|2021-05-26 07:05:00|45361.4|45341.4|45395.1|45375.1|45433.9|45413.9|45361.4|45341.4|204
1622013000000|2021-05-26 07:10:00|45396.3|45376.3|45370.1|45350.1|45396.3|45376.3|45352.6|45332.6|123
1622013300000|2021-05-26 07:15:00|45372.6|45352.6|45327.6|45307.6|45377.6|45357.6|45322.6|45302.6|98
1622013600000|2021-05-26 07:20:00|45325.1|45305.1|45372.6|45352.6|45375.1|45355.1|45302.6|45282.6|139
1622013900000|2021-05-26 07:25:00|45370.1|45350.1|45372.6|45352.6|45427.6|45407.6|45368.9|45348.9|124
1622014200000|2021-05-26 07:30:00|45375.1|45355.1|45400.1|45380.1|45410.1|45390.1|45375.1|45355.1|59
1622014500000|2021-05-26 07:35:00|45398.8|45378.8|45357.6|45337.6|45398.8|45378.8|45317.6|45297.6|364
1622014800000|2021-05-26 07:40:00|45362.6|45342.6|45385.1|45365.1|45392.6|45372.6|45357.6|45337.6|99
1622015100000|2021-05-26 07:45:00|45387.6|45367.6|45457.6|45437.6|45506.4|45486.4|45387.6|45367.6|222
1622015400000|2021-05-26 07:50:00|45460.1|45440.1|45412.6|45392.6|45460.1|45440.1|45372.6|45352.6|181
1622015700000|2021-05-26 07:55:00|45413.9|45393.9|45422.6|45402.6|45438.9|45418.9|45397.6|45377.6|79
1622016000000|2021-05-26 08:00:00|45421.4|45401.4|45442.6|45422.6|45470.1|45450.1|45408.8|45388.8|142
1622016300000|2021-05-26 08:05:00|45440.1|45420.1|45430.1|45410.1|45472.6|45452.6|45430.1|45410.1|107
1622016600000|2021-05-26 08:10:00|45427.6|45407.6|45435.1|45415.1|45435.1|45415.1|45406.4|45386.4|85
1622016900000|2021-05-26 08:15:00|45436.4|45416.4|45407.7|45387.7|45436.4|45416.4|45397.7|45377.7|76
1622017200000|2021-05-26 08:20:00|45412.7|45392.7|45415.2|45395.2|45432.7|45412.7|45380.2|45360.2|129
1622017500000|2021-05-26 08:25:00|45412.7|45392.7|45400.2|45380.2|45412.7|45392.7|45383.9|45363.9|76
1622017800000|2021-05-26 08:30:00|45397.7|45377.7|45367.7|45347.7|45397.7|45377.7|45348.9|45328.9|95
1622018100000|2021-05-26 08:35:00|45370.2|45350.2|45342.7|45322.7|45370.2|45350.2|45337.7|45317.7|54
1622018400000|2021-05-26 08:40:00|45341.4|45321.4|45302.7|45282.7|45342.7|45322.7|45300.2|45280.2|135
1622018700000|2021-05-26 08:45:00|45300.2|45280.2|45327.7|45307.7|45327.7|45307.7|45272.7|45252.7|148
1622019000000|2021-05-26 08:50:00|45320.2|45300.2|45305.2|45285.2|45325.2|45305.2|45290.2|45270.2|93
1622019300000|2021-05-26 08:55:00|45306.5|45286.5|45300.2|45280.2|45307.7|45287.7|45280.2|45260.2|83
1622019600000|2021-05-26 09:00:00|45298.9|45278.9|45320.2|45300.2|45322.7|45302.7|45292.7|45272.7|55
1622019900000|2021-05-26 09:05:00|45318.9|45298.9|45304|45284|45352.7|45332.7|45300.3|45280.3|95
1622020200000|2021-05-26 09:10:00|45302.7|45282.7|45297.7|45277.7|45310.2|45290.2|45279|45259|91
1622020500000|2021-05-26 09:15:00|45300.2|45280.2|45294|45274|45302.7|45282.7|45287.7|45267.7|76
1622020800000|2021-05-26 09:20:00|45292.7|45272.7|45297.8|45277.8|45317.7|45297.7|45289|45269|446
1622021100000|2021-05-26 09:25:00|45300.3|45280.3|45325.3|45305.3|45332.8|45312.8|45287.8|45267.8|91
1622021400000|2021-05-26 09:30:00|45319|45299|45300.3|45280.3|45320.3|45300.3|45295.3|45275.3|85
1622021700000|2021-05-26 09:35:00|45299|45279|45285.3|45265.3|45300.3|45280.3|45270.3|45250.3|93
1622022000000|2021-05-26 09:40:00|45282.8|45262.8|45270.3|45250.3|45285.3|45265.3|45265.3|45245.3|78
1622022300000|2021-05-26 09:45:00|45271.5|45251.5|45271.6|45251.6|45280.3|45260.3|45260.3|45240.3|102
1622022600000|2021-05-26 09:50:00|45272.8|45252.8|45271.6|45251.6|45280.3|45260.3|45252.8|45232.8|58
1622022900000|2021-05-26 09:55:00|45272.9|45252.9|45282.8|45262.8|45292.9|45272.9|45270.3|45250.3|71
1622023200000|2021-05-26 10:00:00|45281.5|45261.5|45302.8|45282.8|45304|45284|45277.8|45257.8|27
1622023500000|2021-05-26 10:05:00|45300.3|45280.3|45279|45259|45325.4|45305.4|45279|45259|73
1622023800000|2021-05-26 10:10:00|45280.3|45260.3|45280.3|45260.3|45285.3|45265.3|45276.5|45256.5|41
1622024100000|2021-05-26 10:15:00|45281.5|45261.5|45274|45254|45286.5|45266.5|45265.3|45245.3|86
1622024400000|2021-05-26 10:20:00|45272.8|45252.8|45250.3|45230.3|45277.8|45257.8|45247.8|45227.8|43
1622024700000|2021-05-26 10:25:00|45255.3|45235.3|45267.8|45247.8|45270.3|45250.3|45252.8|45232.8|38
1622025000000|2021-05-26 10:30:00|45265.3|45245.3|45262.8|45242.8|45265.3|45245.3|45250.3|45230.3|98
1622025300000|2021-05-26 10:35:00|45260.3|45240.3|45265.3|45245.3|45274.1|45254.1|45257.8|45237.8|41
1622025600000|2021-05-26 10:40:00|45264|45244|45295.3|45275.3|45296.6|45276.6|45264|45244|84
1622025900000|2021-05-26 10:45:00|45296.6|45276.6|45310.3|45290.3|45312.8|45292.8|45280.3|45260.3|121
1622026200000|2021-05-26 10:50:00|45311.6|45291.6|45320.3|45300.3|45334.1|45314.1|45309|45289|88
1622026500000|2021-05-26 10:55:00|45319.1|45299.1|45320.3|45300.3|45330.4|45310.4|45314.1|45294.1|86
1622026800000|2021-05-26 11:00:00|45322.8|45302.8|45387.8|45367.8|45390.3|45370.3|45322.8|45302.8|130
1622027100000|2021-05-26 11:05:00|45386.6|45366.6|45362.8|45342.8|45392.8|45372.8|45361.6|45341.6|97
1622027400000|2021-05-26 11:10:00|45365.3|45345.3|45372.9|45352.9|45380.4|45360.4|45360.3|45340.3|68
1622027700000|2021-05-26 11:15:00|45375.4|45355.4|45351.6|45331.6|45399.1|45379.1|45347.9|45327.9|116
1622028000000|2021-05-26 11:20:00|45352.9|45332.9|45365.4|45345.4|45370.4|45350.4|45350.4|45330.4|73
1622028300000|2021-05-26 11:25:00|45364.1|45344.1|45340.4|45320.4|45377.9|45357.9|45335.4|45315.4|91
1622028600000|2021-05-26 11:30:00|45344.1|45324.1|45336.7|45316.7|45352.9|45332.9|45320.4|45300.4|166
1622028900000|2021-05-26 11:35:00|45337.9|45317.9|45302.9|45282.9|45339.2|45319.2|45299.1|45279.1|100
1622029200000|2021-05-26 11:40:00|45300.4|45280.4|45297.9|45277.9|45306.7|45286.7|45289.1|45269.1|93
1622029500000|2021-05-26 11:45:00|45296.7|45276.7|45325.4|45305.4|45326.6|45306.6|45296.7|45276.7|95
1622029800000|2021-05-26 11:50:00|45327.9|45307.9|45347.9|45327.9|45349.2|45329.2|45322.9|45302.9|73
1622030100000|2021-05-26 11:55:00|45349.1|45329.1|45337.8|45317.8|45349.1|45329.1|45337.8|45317.8|63
1622030400000|2021-05-26 12:00:00|45339.1|45319.1|45336.6|45316.6|45382.9|45362.9|45336.6|45316.6|188
1622030700000|2021-05-26 12:05:00|45340.4|45320.4|45325.4|45305.4|45347.9|45327.9|45325.4|45305.4|132
1622031000000|2021-05-26 12:10:00|45324.1|45304.1|45322.9|45302.9|45350.4|45330.4|45310.4|45290.4|157
1622031300000|2021-05-26 12:15:00|45320.4|45300.4|45342.8|45322.8|45354.1|45334.1|45309|45289|207
1622031600000|2021-05-26 12:20:00|45345.3|45325.3|45385.3|45365.3|45385.3|45365.3|45340.3|45320.3|173
1622031900000|2021-05-26 12:25:00|45382.8|45362.8|45407.8|45387.8|45437.8|45417.8|45382.8|45362.8|278
1622032200000|2021-05-26 12:30:00|45409.1|45389.1|45392.8|45372.8|45410.3|45390.3|45389|45369|103
1622032500000|2021-05-26 12:35:00|45390.3|45370.3|45375.3|45355.3|45399.1|45379.1|45362.8|45342.8|95
1622032800000|2021-05-26 12:40:00|45376.6|45356.6|45377.8|45357.8|45392.8|45372.8|45362.8|45342.8|96
1622033100000|2021-05-26 12:45:00|45382.8|45362.8|45342.8|45322.8|45397.8|45377.8|45332.8|45312.8|203
1622033400000|2021-05-26 12:50:00|45347.8|45327.8|45340.3|45320.3|45357.8|45337.8|45325.3|45305.3|140
1622033700000|2021-05-26 12:55:00|45341.6|45321.6|45315.3|45295.3|45355.4|45335.4|45309.1|45289.1|357
1622034000000|2021-05-26 13:00:00|45314.1|45294.1|45271.6|45251.6|45374.1|45354.1|45267.8|45247.8|742
1622034300000|2021-05-26 13:05:00|45272.8|45252.8|45247.9|45227.9|45346.6|45326.6|45246.6|45226.6|608
1622034600000|2021-05-26 13:10:00|45246.6|45226.6|45207.9|45187.9|45255.4|45235.4|45185.4|45165.4|718
1622034900000|2021-05-26 13:15:00|45206.6|45186.6|45092.9|45072.9|45206.6|45186.6|45076.6|45056.6|722
1622035200000|2021-05-26 13:20:00|45095.4|45075.4|45082.9|45062.9|45125.4|45105.4|45005.4|44985.4|1146
1622035500000|2021-05-26 13:25:00|45080.4|45060.4|45066.6|45046.6|45106.6|45086.6|45057.9|45037.9|375
1622035800000|2021-05-26 13:30:00|45065.4|45045.4|45097.9|45077.9|45130.4|45110.4|45052.9|45032.9|608
1622036100000|2021-05-26 13:35:00|45100.4|45080.4|45105.4|45085.4|45112.9|45092.9|45030.4|45010.4|881
1622036400000|2021-05-26 13:40:00|45106.6|45086.6|45149.2|45129.2|45152.9|45132.9|45086.6|45066.6|493
1622036700000|2021-05-26 13:45:00|45150.4|45130.4|45156.6|45136.6|45220.4|45200.4|45142.9|45122.9|646
1622037000000|2021-05-26 13:50:00|45155.4|45135.4|45140.4|45120.4|45157.9|45137.9|45087.9|45067.9|360
1622037300000|2021-05-26 13:55:00|45137.9|45117.9|45135.4|45115.4|45162.9|45142.9|45122.9|45102.9|309
1622037600000|2021-05-26 14:00:00|45137.9|45117.9|45182.9|45162.9|45197.9|45177.9|45132.9|45112.9|522
1622037900000|2021-05-26 14:05:00|45185.4|45165.4|45165.4|45145.4|45187.9|45167.9|45151.7|45131.7|213
1622038200000|2021-05-26 14:10:00|45167.9|45147.9|45182.9|45162.9|45194.1|45174.1|45161.7|45141.7|231
1622038500000|2021-05-26 14:15:00|45187.9|45167.9|45290.4|45270.4|45292.9|45272.9|45169.1|45149.1|452
1622038800000|2021-05-26 14:20:00|45292.9|45272.9|45305.5|45285.5|45356.7|45336.7|45287.9|45267.9|510
1622039100000|2021-05-26 14:25:00|45306.8|45286.8|45304.3|45284.3|45331.8|45311.8|45273|45253|301
1622039400000|2021-05-26 14:30:00|45305.5|45285.5|45345.5|45325.5|45370.5|45350.5|45305.5|45285.5|437
1622039700000|2021-05-26 14:35:00|45348|45328|45428|45408|45448|45428|45348|45328|470
1622040000000|2021-05-26 14:40:00|45420.5|45400.5|45384.2|45364.2|45439.3|45419.3|45370.5|45350.5|352
1622040300000|2021-05-26 14:45:00|45385.5|45365.5|45393|45373|45405.5|45385.5|45370.5|45350.5|302
1622040600000|2021-05-26 14:50:00|45394.3|45374.3|45310.5|45290.5|45395.5|45375.5|45310.5|45290.5|352
1622040900000|2021-05-26 14:55:00|45311.8|45291.8|45288|45268|45325.5|45305.5|45275.5|45255.5|352
1622041200000|2021-05-26 15:00:00|45290.5|45270.5|45340.5|45320.5|45356.8|45336.8|45290.5|45270.5|425
1622041500000|2021-05-26 15:05:00|45339.3|45319.3|45340.5|45320.5|45363|45343|45329.2|45309.2|279
1622041800000|2021-05-26 15:10:00|45338|45318|45308|45288|45345.5|45325.5|45296.7|45276.7|195
1622042100000|2021-05-26 15:15:00|45306.7|45286.7|45323|45303|45324.3|45304.3|45275.5|45255.5|274
1622042400000|2021-05-26 15:20:00|45325.5|45305.5|45308.1|45288.1|45333|45313|45294.2|45274.2|148
1622042700000|2021-05-26 15:25:00|45306.8|45286.8|45318|45298|45325.5|45305.5|45295.5|45275.5|133
1622043000000|2021-05-26 15:30:00|45316.7|45296.7|45263|45243|45316.7|45296.7|45251.7|45231.7|288
1622043300000|2021-05-26 15:35:00|45260.5|45240.5|45285.5|45265.5|45285.5|45265.5|45250.5|45230.5|197
1622043600000|2021-05-26 15:40:00|45288|45268|45350.5|45330.5|45358|45338|45288|45268|314
1622043900000|2021-05-26 15:45:00|45351.7|45331.7|45314.3|45294.3|45358|45338|45314.3|45294.3|206
1622044200000|2021-05-26 15:50:00|45315.6|45295.6|45335.5|45315.5|45343|45323|45311.7|45291.7|177
1622044500000|2021-05-26 15:55:00|45336.8|45316.8|45326.8|45306.8|45336.8|45316.8|45306.7|45286.7|114
1622044800000|2021-05-26 16:00:00|45325.5|45305.5|45348|45328|45359.3|45339.3|45325.5|45305.5|119
1622045100000|2021-05-26 16:05:00|45346.8|45326.8|45346.8|45326.8|45354.3|45334.3|45329.3|45309.3|150
1622045400000|2021-05-26 16:10:00|45344.2|45324.2|45345.5|45325.5|45345.5|45325.5|45311.8|45291.8|165
1622045700000|2021-05-26 16:15:00|45348|45328|45343|45323|45351.8|45331.8|45332.9|45312.9|231
1622046000000|2021-05-26 16:20:00|45341.7|45321.7|45348|45328|45355.5|45335.5|45339.2|45319.2|129
1622046300000|2021-05-26 16:25:00|45346.7|45326.7|45376.8|45356.8|45379.2|45359.2|45343|45323|237
1622046600000|2021-05-26 16:30:00|45375.5|45355.5|45369.2|45349.2|45385.5|45365.5|45345.5|45325.5|215
1622046900000|2021-05-26 16:35:00|45373|45353|45369.2|45349.2|45389.3|45369.3|45364.2|45344.2|147
1622047200000|2021-05-26 16:40:00|45373|45353|45368|45348|45373|45353|45359.2|45339.2|160
1622047500000|2021-05-26 16:45:00|45366.7|45346.7|45313|45293|45366.7|45346.7|45308|45288|254
1622047800000|2021-05-26 16:50:00|45310.5|45290.5|45303|45283|45335.6|45315.6|45284.3|45264.3|243
1622048100000|2021-05-26 16:55:00|45299.3|45279.3|45334.3|45314.3|45343|45323|45292.9|45272.9|1221
1622048400000|2021-05-26 17:00:00|45333|45313|45329.2|45309.2|45344.2|45324.2|45321.8|45301.8|244
1622048700000|2021-05-26 17:05:00|45331.7|45311.7|45324.2|45304.2|45355.5|45335.5|45310.5|45290.5|138
1622049000000|2021-05-26 17:10:00|45323|45303|45313|45293|45328|45308|45309.2|45289.2|125
1622049300000|2021-05-26 17:15:00|45310.5|45290.5|45294.2|45274.2|45311.7|45291.7|45294.2|45274.2|74
1622049600000|2021-05-26 17:20:00|45293|45273|45280.5|45260.5|45305.5|45285.5|45280.5|45260.5|128
1622049900000|2021-05-26 17:25:00|45279.2|45259.2|45303|45283|45308|45288|45274.3|45254.3|64
1622050200000|2021-05-26 17:30:00|45305.5|45285.5|45284.3|45264.3|45305.5|45285.5|45283|45263|57
1622050500000|2021-05-26 17:35:00|45285.5|45265.5|45263|45243|45286.8|45266.8|45258|45238|82
1622050800000|2021-05-26 17:40:00|45259.3|45239.3|45231.8|45211.8|45261.8|45241.8|45228|45208|165
1622051100000|2021-05-26 17:45:00|45233|45213|45213|45193|45238|45218|45211.8|45191.8|176
1622051400000|2021-05-26 17:50:00|45214.3|45194.3|45236.8|45216.8|45238|45218|45204.3|45184.3|103
1622051700000|2021-05-26 17:55:00|45238|45218|45245.6|45225.6|45255.6|45235.6|45235.5|45215.5|106
1622052000000|2021-05-26 18:00:00|45244.3|45224.3|45220.6|45200.6|45250.6|45230.6|45218.1|45198.1|123
1622052300000|2021-05-26 18:05:00|45218.1|45198.1|45223.1|45203.1|45228.1|45208.1|45218.1|45198.1|32
1622052600000|2021-05-26 18:10:00|45220.6|45200.6|45243.1|45223.1|45250.6|45230.6|45220.6|45200.6|96
1622052900000|2021-05-26 18:15:00|45240.6|45220.6|45245.6|45225.6|45245.6|45225.6|45238.1|45218.1|41
1622053200000|2021-05-26 18:20:00|45248.1|45228.1|45258.1|45238.1|45263.1|45243.1|45248.1|45228.1|44
1622053500000|2021-05-26 18:25:00|45256.8|45236.8|45248.1|45228.1|45258.1|45238.1|45244.3|45224.3|34
1622053800000|2021-05-26 18:30:00|45249.4|45229.4|45234.4|45214.4|45253.1|45233.1|45231.9|45211.9|24
1622054100000|2021-05-26 18:35:00|45233.1|45213.1|45238.1|45218.1|45238.1|45218.1|45230.6|45210.6|36
1622054400000|2021-05-26 18:40:00|45240.6|45220.6|45261.9|45241.9|45263.1|45243.1|45240.6|45220.6|29
1622054700000|2021-05-26 18:45:00|45260.6|45240.6|45280.6|45260.6|45284.4|45264.4|45260.6|45240.6|72
1622055000000|2021-05-26 18:50:00|45283.1|45263.1|45265.6|45245.6|45283.1|45263.1|45263.1|45243.1|33
1622055300000|2021-05-26 18:55:00|45264.3|45244.3|45258.1|45238.1|45265.6|45245.6|45253.1|45233.1|23
1622055600000|2021-05-26 19:00:00|45260.6|45240.6|45278.1|45258.1|45280.6|45260.6|45260.6|45240.6|69
1622055900000|2021-05-26 19:05:00|45279.4|45259.4|45283.1|45263.1|45285.6|45265.6|45278.1|45258.1|25
1622056200000|2021-05-26 19:10:00|45281.9|45261.9|45288.1|45268.1|45288.1|45268.1|45276.8|45256.8|20
1622056500000|2021-05-26 19:15:00|45286.9|45266.9|45288.1|45268.1|45288.1|45268.1|45279.4|45259.4|21
1622056800000|2021-05-26 19:20:00|45286.9|45266.9|45286.9|45266.9|45300.6|45280.6|45278.1|45258.1|35
1622057100000|2021-05-26 19:25:00|45285.6|45265.6|45285.6|45265.6|45288.1|45268.1|45278.1|45258.1|16
1622057400000|2021-05-26 19:30:00|45288.1|45268.1|45278.1|45258.1|45288.1|45268.1|45278.1|45258.1|37
1622057700000|2021-05-26 19:35:00|45275.6|45255.6|45274.3|45254.3|45283.1|45263.1|45274.3|45254.3|26
1622058000000|2021-05-26 19:40:00|45276.9|45256.9|45278.1|45258.1|45286.9|45266.9|45274.3|45254.3|23
1622058300000|2021-05-26 19:45:00|45283.1|45263.1|45278.1|45258.1|45283.1|45263.1|45278.1|45258.1|19
1622058600000|2021-05-26 19:50:00|45276.9|45256.9|45283.1|45263.1|45286.9|45266.9|45274.4|45254.4|37
1622058900000|2021-05-26 19:55:00|45278.1|45258.1|45275.6|45255.6|45281.9|45261.9|45264.4|45244.4|63
1622059200000|2021-05-26 20:00:00|45274.4|45254.4|45253.1|45233.1|45275.6|45255.6|45253.1|45233.1|36
1622059500000|2021-05-26 20:05:00|45251.9|45231.9|45253.1|45233.1|45255.6|45235.6|45248.1|45228.1|36
1622059800000|2021-05-26 20:10:00|45255.6|45235.6|45258.1|45238.1|45258.1|45238.1|45253.1|45233.1|27
1622060100000|2021-05-26 20:15:00|45263.1|45243.1|45264.4|45244.4|45264.4|45244.4|45263.1|45243.1|19
1622060400000|2021-05-26 20:20:00|45263.1|45243.1|45253.2|45233.2|45263.1|45243.1|45253.2|45233.2|32
1622060700000|2021-05-26 20:25:00|45250.7|45230.7|45243.2|45223.2|45250.7|45230.7|45243.2|45223.2|7
1622061000000|2021-05-26 20:30:00|45245.7|45225.7|45243.2|45223.2|45248.2|45228.2|45238.2|45218.2|38
1622061300000|2021-05-26 20:35:00|45241.9|45221.9|45248.2|45228.2|45248.2|45228.2|45241.9|45221.9|13
1622061600000|2021-05-26 20:40:00|45249.4|45229.4|45248.2|45228.2|45255.7|45235.7|45248.2|45228.2|33
1622061900000|2021-05-26 20:45:00|45253.2|45233.2|45238.2|45218.2|45261.9|45241.9|45238.2|45218.2|48
1622062200000|2021-05-26 20:50:00|45240.7|45220.7|45251.9|45231.9|45258.2|45238.2|45240.7|45220.7|50
1622062500000|2021-05-26 20:55:00|45253.2|45233.2|45265.7|45245.7|45268.2|45248.2|45248.2|45228.2|34
1622066400000|2021-05-26 22:00:00|45273.3|45253.3|45313.2|45293.2|45314.5|45294.5|45273.3|45253.3|51
1622066700000|2021-05-26 22:05:00|45314.5|45294.5|45285.7|45265.7|45314.5|45294.5|45285.7|45265.7|27
1622067000000|2021-05-26 22:10:00|45284.5|45264.5|45280.7|45260.7|45290.7|45270.7|45280.7|45260.7|14
1622067300000|2021-05-26 22:15:00|45278.2|45258.2|45285.7|45265.7|45288.2|45268.2|45278.2|45258.2|20
1622067600000|2021-05-26 22:20:00|45284.5|45264.5|45283.2|45263.2|45287|45267|45280.7|45260.7|11
1622067900000|2021-05-26 22:25:00|45288.2|45268.2|45282|45262|45288.2|45268.2|45282|45262|8
1622068200000|2021-05-26 22:30:00|45283.2|45263.2|45269.5|45249.5|45283.2|45263.2|45269.5|45249.5|6
1622068500000|2021-05-26 22:35:00|45268.2|45248.2|45278.2|45258.2|45285.7|45265.7|45268.2|45248.2|11
1622068800000|2021-05-26 22:40:00|45280.7|45260.7|45290.7|45270.7|45290.7|45270.7|45278.2|45258.2|11
1622069100000|2021-05-26 22:45:00|45292|45272|45287|45267|45295.7|45275.7|45287|45267|12
1622069400000|2021-05-26 22:50:00|45285.8|45265.8|45273.3|45253.3|45288.3|45268.3|45269.5|45249.5|23
1622069700000|2021-05-26 22:55:00|45270.8|45250.8|45278.3|45258.3|45283.3|45263.3|45270.8|45250.8|12
1622070000000|2021-05-26 23:00:00|45273.3|45253.3|45247|45227|45273.3|45253.3|45245.8|45225.8|41
1622070300000|2021-05-26 23:05:00|45245.8|45225.8|45268.3|45248.3|45270.8|45250.8|45245.8|45225.8|37
1622070600000|2021-05-26 23:10:00|45265.8|45245.8|45268.3|45248.3|45274.5|45254.5|45265.8|45245.8|12
1622070900000|2021-05-26 23:15:00|45265.8|45245.8|45258.3|45238.3|45265.8|45245.8|45258.3|45238.3|10
1622071200000|2021-05-26 23:20:00|45260.8|45240.8|45273.3|45253.3|45273.3|45253.3|45258.3|45238.3|16
1622071500000|2021-05-26 23:25:00|45268.3|45248.3|45267|45247|45268.3|45248.3|45259.5|45239.5|11
1622071800000|2021-05-26 23:30:00|45265.8|45245.8|45255.8|45235.8|45265.8|45245.8|45252|45232|5
1622072100000|2021-05-26 23:35:00|45259.6|45239.6|45257|45237|45270.8|45250.8|45253.3|45233.3|15
1622072400000|2021-05-26 23:40:00|45255.8|45235.8|45250.8|45230.8|45258.3|45238.3|45250.8|45230.8|8
1622072700000|2021-05-26 23:45:00|45249.6|45229.6|45243.3|45223.3|45250.8|45230.8|45243.3|45223.3|20
1622073000000|2021-05-26 23:50:00|45238.3|45218.3|45255.8|45235.8|45255.8|45235.8|45218.3|45198.3|45
1622073300000|2021-05-26 23:55:00|45258.3|45238.3|45270.8|45250.8|45270.8|45250.8|45253.3|45233.3|16
1622073600000|2021-05-27 00:00:00|45272.1|45252.1|45267.1|45247.1|45285.8|45265.8|45235.8|45215.8|85
1622073900000|2021-05-27 00:05:00|45268.3|45248.3|45243.3|45223.3|45268.3|45248.3|45243.3|45223.3|33
1622074200000|2021-05-27 00:10:00|45244.5|45224.5|45263.3|45243.3|45263.3|45243.3|45243.3|45223.3|17
1622074500000|2021-05-27 00:15:00|45265.8|45245.8|45224.6|45204.6|45268.3|45248.3|45224.6|45204.6|31
1622074800000|2021-05-27 00:20:00|45223.3|45203.3|45223.3|45203.3|45228.3|45208.3|45204.6|45184.6|56
1622075100000|2021-05-27 00:25:00|45220.8|45200.8|45225.8|45205.8|45235.8|45215.8|45215.8|45195.8|36
1622075400000|2021-05-27 00:30:00|45224.6|45204.6|45213.3|45193.3|45225.8|45205.8|45213.3|45193.3|41
1622075700000|2021-05-27 00:35:00|45210.8|45190.8|45223.3|45203.3|45223.3|45203.3|45188.3|45168.3|56
1622076000000|2021-05-27 00:40:00|45233.3|45213.3|45220.8|45200.8|45233.3|45213.3|45209.6|45189.6|43
1622076300000|2021-05-27 00:45:00|45223.3|45203.3|45215.8|45195.8|45223.3|45203.3|45203.3|45183.3|77
1622076600000|2021-05-27 00:50:00|45218.3|45198.3|45208.3|45188.3|45220.8|45200.8|45195.8|45175.8|44
1622076900000|2021-05-27 00:55:00|45205.8|45185.8|45225.8|45205.8|45230.8|45210.8|45195.8|45175.8|43
1622077200000|2021-05-27 01:00:00|45228.3|45208.3|45305.8|45285.8|45335.8|45315.8|45180.8|45160.8|597
1622077500000|2021-05-27 01:05:00|45303.3|45283.3|45225.8|45205.8|45305.8|45285.8|45203.3|45183.3|364
1622077800000|2021-05-27 01:10:00|45222.1|45202.1|45158.4|45138.4|45254.6|45234.6|45145.9|45125.9|285
1622078100000|2021-05-27 01:15:00|45154.6|45134.6|45165.9|45145.9|45208.4|45188.4|45148.4|45128.4|235
1622078400000|2021-05-27 01:20:00|45164.6|45144.6|45163.4|45143.4|45183.4|45163.4|45147.1|45127.1|141
1622078700000|2021-05-27 01:25:00|45164.6|45144.6|45164.6|45144.6|45185.9|45165.9|45140.9|45120.9|204
1622079000000|2021-05-27 01:30:00|45163.4|45143.4|45113.4|45093.4|45189.6|45169.6|45095.9|45075.9|368
1622079300000|2021-05-27 01:35:00|45110.9|45090.9|45078.4|45058.4|45133.4|45113.4|45065.9|45045.9|366
1622079600000|2021-05-27 01:40:00|45077.1|45057.1|45158.4|45138.4|45160.9|45140.9|45075.9|45055.9|207
1622079900000|2021-05-27 01:45:00|45159.6|45139.6|45173.4|45153.4|45185.9|45165.9|45138.4|45118.4|247
1622080200000|2021-05-27 01:50:00|45168.4|45148.4|45090.9|45070.9|45168.4|45148.4|45060.9|45040.9|270
1622080500000|2021-05-27 01:55:00|45088.4|45068.4|45145.9|45125.9|45152.1|45132.1|45075.9|45055.9|176
1622080800000|2021-05-27 02:00:00|45147.1|45127.1|45107.1|45087.1|45148.4|45128.4|45084.6|45064.6|169
1622081100000|2021-05-27 02:05:00|45105.9|45085.9|45085.9|45065.9|45132.2|45112.2|45078.4|45058.4|164
1622081400000|2021-05-27 02:10:00|45083.4|45063.4|45165.9|45145.9|45170.9|45150.9|45083.4|45063.4|218
1622081700000|2021-05-27 02:15:00|45170.9|45150.9|45158.4|45138.4|45179.7|45159.7|45153.4|45133.4|63
1622082000000|2021-05-27 02:20:00|45163.4|45143.4|45168.4|45148.4|45168.4|45148.4|45153.4|45133.4|44
1622082300000|2021-05-27 02:25:00|45169.7|45149.7|45162.1|45142.1|45178.4|45158.4|45157.1|45137.1|57
1622082600000|2021-05-27 02:30:00|45159.6|45139.6|45130.9|45110.9|45188.4|45168.4|45128.4|45108.4|202
1622082900000|2021-05-27 02:35:00|45133.4|45113.4|45205.9|45185.9|45208.4|45188.4|45132.1|45112.1|156
1622083200000|2021-05-27 02:40:00|45208.4|45188.4|45300.9|45280.9|45304.7|45284.7|45203.4|45183.4|322
1622083500000|2021-05-27 02:45:00|45303.4|45283.4|45298.4|45278.4|45345.9|45325.9|45294.7|45274.7|270
1622083800000|2021-05-27 02:50:00|45300.9|45280.9|45305.9|45285.9|45333.4|45313.4|45298.4|45278.4|129
1622084100000|2021-05-27 02:55:00|45308.4|45288.4|45333.4|45313.4|45338.4|45318.4|45275.9|45255.9|182
1622084400000|2021-05-27 03:00:00|45337.2|45317.2|45325.9|45305.9|45343.4|45323.4|45303.4|45283.4|177
1622084700000|2021-05-27 03:05:00|45327.2|45307.2|45293.4|45273.4|45344.7|45324.7|45283.4|45263.4|177
1622085000000|2021-05-27 03:10:00|45292.2|45272.2|45288.4|45268.4|45310.9|45290.9|45280.9|45260.9|96
1622085300000|2021-05-27 03:15:00|45287.2|45267.2|45248.4|45228.4|45288.4|45268.4|45238.4|45218.4|166
1622085600000|2021-05-27 03:20:00|45243.4|45223.4|45223.4|45203.4|45257.2|45237.2|45195.9|45175.9|176
1622085900000|2021-05-27 03:25:00|45222.2|45202.2|45240.9|45220.9|45240.9|45220.9|45205.9|45185.9|102
1622086200000|2021-05-27 03:30:00|45243.4|45223.4|45243.4|45223.4|45248.4|45228.4|45230.9|45210.9|51
1622086500000|2021-05-27 03:35:00|45240.9|45220.9|45238.5|45218.5|45253.5|45233.5|45236|45216|25
1622086800000|2021-05-27 03:40:00|45239.7|45219.7|45248.5|45228.5|45248.5|45228.5|45239.7|45219.7|17
1622087100000|2021-05-27 03:45:00|45246|45226|45248.5|45228.5|45251|45231|45243.5|45223.5|23
1622087400000|2021-05-27 03:50:00|45251|45231|45253.5|45233.5|45258.5|45238.5|45246|45226|20
1622087700000|2021-05-27 03:55:00|45251|45231|45248.5|45228.5|45253.5|45233.5|45243.5|45223.5|15
1622088000000|2021-05-27 04:00:00|45249.7|45229.7|45248.5|45228.5|45253.5|45233.5|45248.5|45228.5|23
1622088300000|2021-05-27 04:05:00|45249.7|45229.7|45248.5|45228.5|45253.5|45233.5|45243.5|45223.5|17
1622088600000|2021-05-27 04:10:00|45249.7|45229.7|45243.5|45223.5|45253.5|45233.5|45243.5|45223.5|15
1622088900000|2021-05-27 04:15:00|45238.5|45218.5|45243.5|45223.5|45246|45226|45238.5|45218.5|21
1622089200000|2021-05-27 04:20:00|45246|45226|45276|45256|45282.2|45262.2|45246|45226|38
1622089500000|2021-05-27 04:25:00|45274.7|45254.7|45288.5|45268.5|45296|45276|45273.5|45253.5|42
1622089800000|2021-05-27 04:30:00|45289.7|45269.7|45263.5|45243.5|45292.2|45272.2|45251|45231|71
1622090100000|2021-05-27 04:35:00|45268.5|45248.5|45274.8|45254.8|45274.8|45254.8|45266|45246|25
1622090400000|2021-05-27 04:40:00|45271|45251|45278.5|45258.5|45283.5|45263.5|45268.5|45248.5|37
1622090700000|2021-05-27 04:45:00|45277.2|45257.2|45298.5|45278.5|45313.5|45293.5|45273.5|45253.5|54
1622091000000|2021-05-27 04:50:00|45303.5|45283.5|45323.5|45303.5|45333.5|45313.5|45303.5|45283.5|72
1622091300000|2021-05-27 04:55:00|45322.2|45302.2|45318.5|45298.5|45322.2|45302.2|45311|45291|25
1622091600000|2021-05-27 05:00:00|45343.5|45323.5|45347.3|45327.3|45359.8|45339.8|45343.5|45323.5|82
1622091900000|2021-05-27 05:05:00|45346|45326|45298.5|45278.5|45347.3|45327.3|45296|45276|95
1622092200000|2021-05-27 05:10:00|45299.8|45279.8|45274.8|45254.8|45301|45281|45266|45246|57
1622092500000|2021-05-27 05:15:00|45276|45256|45303.5|45283.5|45306|45286|45273.5|45253.5|44
1622092800000|2021-05-27 05:20:00|45301|45281|45282.3|45262.3|45303.5|45283.5|45273.5|45253.5|56
1622093100000|2021-05-27 05:25:00|45283.5|45263.5|45288.5|45268.5|45293.5|45273.5|45279.8|45259.8|63
1622093400000|2021-05-27 05:30:00|45289.8|45269.8|45391|45371|45407.3|45387.3|45289.8|45269.8|410
1622093700000|2021-05-27 05:35:00|45392.3|45372.3|45386|45366|45423.5|45403.5|45386|45366|242
1622094000000|2021-05-27 05:40:00|45384.8|45364.8|45416|45396|45423.5|45403.5|45373.5|45353.5|187
1622094300000|2021-05-27 05:45:00|45413.5|45393.5|45461|45441|45468.5|45448.5|45401|45381|247
1622094600000|2021-05-27 05:50:00|45463.5|45443.5|45621|45601|45623.5|45603.5|45463.5|45443.5|573
1622094900000|2021-05-27 05:55:00|45623.5|45603.5|45708.5|45688.5|45727.3|45707.3|45606|45586|615
1622095200000|2021-05-27 06:00:00|45706|45686|45658.6|45638.6|45733.5|45713.5|45621.1|45601.1|465
1622095500000|2021-05-27 06:05:00|45657.3|45637.3|45673.6|45653.6|45708.6|45688.6|45643.6|45623.6|283
1622095800000|2021-05-27 06:10:00|45672.3|45652.3|45613.6|45593.6|45672.3|45652.3|45603.6|45583.6|289
1622096100000|2021-05-27 06:15:00|45614.8|45594.8|45641.1|45621.1|45666.1|45646.1|45613.6|45593.6|197
1622096400000|2021-05-27 06:20:00|45638.6|45618.6|45611.1|45591.1|45668.6|45648.6|45608.6|45588.6|287
1622096700000|2021-05-27 06:25:00|45608.6|45588.6|45608.6|45588.6|45631.1|45611.1|45598.6|45578.6|239
1622097000000|2021-05-27 06:30:00|45606.1|45586.1|45593.6|45573.6|45646.1|45626.1|45589.8|45569.8|218
1622097300000|2021-05-27 06:35:00|45591.1|45571.1|45606.1|45586.1|45623.6|45603.6|45587.3|45567.3|239
1622097600000|2021-05-27 06:40:00|45604.8|45584.8|45571.1|45551.1|45618.6|45598.6|45561.1|45541.1|179
1622097900000|2021-05-27 06:45:00|45568.6|45548.6|45502.3|45482.3|45578.6|45558.6|45488.6|45468.6|401
1622098200000|2021-05-27 06:50:00|45503.6|45483.6|45483.6|45463.6|45513.6|45493.6|45438.6|45418.6|428
1622098500000|2021-05-27 06:55:00|45478.6|45458.6|45503.6|45483.6|45518.6|45498.6|45473.6|45453.6|237
1622098800000|2021-05-27 07:00:00|45511.1|45491.1|45516.1|45496.1|45581.1|45561.1|45511.1|45491.1|225
1622099100000|2021-05-27 07:05:00|45511.1|45491.1|45511.1|45491.1|45526.1|45506.1|45496.1|45476.1|90
1622099400000|2021-05-27 07:10:00|45512.4|45492.4|45526.1|45506.1|45528.6|45508.6|45508.6|45488.6|51
1622099700000|2021-05-27 07:15:00|45524.8|45504.8|45531.1|45511.1|45548.6|45528.6|45513.6|45493.6|82
1622100000000|2021-05-27 07:20:00|45536.1|45516.1|45593.6|45573.6|45593.6|45573.6|45531.1|45511.1|178
1622100300000|2021-05-27 07:25:00|45594.9|45574.9|45596.1|45576.1|45603.6|45583.6|45568.6|45548.6|139
1622100600000|2021-05-27 07:30:00|45597.4|45577.4|45568.6|45548.6|45606.1|45586.1|45566.1|45546.1|67
1622100900000|2021-05-27 07:35:00|45571.1|45551.1|45561.1|45541.1|45593.6|45573.6|45552.4|45532.4|45
1622101200000|2021-05-27 07:40:00|45559.9|45539.9|45581.1|45561.1|45588.6|45568.6|45551.1|45531.1|89
1622101500000|2021-05-27 07:45:00|45578.6|45558.6|45564.9|45544.9|45588.6|45568.6|45556.1|45536.1|76
1622101800000|2021-05-27 07:50:00|45566.1|45546.1|45561.1|45541.1|45568.6|45548.6|45548.6|45528.6|47
1622102100000|2021-05-27 07:55:00|45562.4|45542.4|45596.1|45576.1|45607.4|45587.4|45551.1|45531.1|70
1622102400000|2021-05-27 08:00:00|45598.6|45578.6|45609.9|45589.9|45618.6|45598.6|45596.1|45576.1|99
1622102700000|2021-05-27 08:05:00|45611.1|45591.1|45593.6|45573.6|45616.1|45596.1|45588.6|45568.6|97
1622103000000|2021-05-27 08:10:00|45596.1|45576.1|45638.6|45618.6|45653.6|45633.6|45593.6|45573.6|166
1622103300000|2021-05-27 08:15:00|45641.1|45621.1|45668.6|45648.6|45668.6|45648.6|45631.1|45611.1|134
1622103600000|2021-05-27 08:20:00|45666.1|45646.1|45613.6|45593.6|45667.4|45647.4|45608.6|45588.6|112
1622103900000|2021-05-27 08:25:00|45612.4|45592.4|45651.2|45631.2|45651.2|45631.2|45601.1|45581.1|91
1622104200000|2021-05-27 08:30:00|45646.2|45626.2|45579.9|45559.9|45646.2|45626.2|45568.7|45548.7|118
1622104500000|2021-05-27 08:35:00|45581.2|45561.2|45583.7|45563.7|45593.7|45573.7|45531.2|45511.2|99
1622104800000|2021-05-27 08:40:00|45582.4|45562.4|45586.2|45566.2|45606.2|45586.2|45578.7|45558.7|98
1622105100000|2021-05-27 08:45:00|45584.9|45564.9|45593.7|45573.7|45596.2|45576.2|45578.7|45558.7|63
1622105400000|2021-05-27 08:50:00|45594.9|45574.9|45588.7|45568.7|45621.2|45601.2|45588.7|45568.7|84
1622105700000|2021-05-27 08:55:00|45587.4|45567.4|45566.2|45546.2|45588.7|45568.7|45548.7|45528.7|85
1622106000000|2021-05-27 09:00:00|45563.7|45543.7|45593.7|45573.7|45593.7|45573.7|45561.2|45541.2|66
1622106300000|2021-05-27 09:05:00|45591.2|45571.2|45568.7|45548.7|45594.9|45574.9|45568.7|45548.7|48
1622106600000|2021-05-27 09:10:00|45571.2|45551.2|45569.9|45549.9|45579.9|45559.9|45548.7|45528.7|48
1622106900000|2021-05-27 09:15:00|45568.7|45548.7|45557.4|45537.4|45576.2|45556.2|45541.2|45521.2|57
1622107200000|2021-05-27 09:20:00|45558.7|45538.7|45526.2|45506.2|45563.7|45543.7|45523.7|45503.7|121
1622107500000|2021-05-27 09:25:00|45519.9|45499.9|45514.9|45494.9|45526.2|45506.2|45503.7|45483.7|118
1622107800000|2021-05-27 09:30:00|45516.2|45496.2|45506.2|45486.2|45528.7|45508.7|45494.9|45474.9|96
1622108100000|2021-05-27 09:35:00|45507.4|45487.4|45527.4|45507.4|45537.4|45517.4|45507.4|45487.4|34
1622108400000|2021-05-27 09:40:00|45526.2|45506.2|45521.2|45501.2|45548.7|45528.7|45521.2|45501.2|50
1622108700000|2021-05-27 09:45:00|45516.2|45496.2|45503.7|45483.7|45527.5|45507.5|45501.2|45481.2|60
1622109000000|2021-05-27 09:50:00|45506.2|45486.2|45521.2|45501.2|45526.2|45506.2|45498.7|45478.7|55
1622109300000|2021-05-27 09:55:00|45517.5|45497.5|45516.2|45496.2|45521.2|45501.2|45513.7|45493.7|33
1622109600000|2021-05-27 10:00:00|45513.7|45493.7|45496.2|45476.2|45513.7|45493.7|45486.2|45466.2|83
1622109900000|2021-05-27 10:05:00|45498.7|45478.7|45536.2|45516.2|45536.2|45516.2|45496.2|45476.2|49
1622110200000|2021-05-27 10:10:00|45537.5|45517.5|45528.7|45508.7|45538.7|45518.7|45520|45500|42
1622110500000|2021-05-27 10:15:00|45526.2|45506.2|45546.2|45526.2|45553.7|45533.7|45526.2|45506.2|54
1622110800000|2021-05-27 10:20:00|45547.5|45527.5|45566.2|45546.2|45566.2|45546.2|45541.2|45521.2|31
1622111100000|2021-05-27 10:25:00|45565|45545|45556.2|45536.2|45565|45545|45542.5|45522.5|57
1622111400000|2021-05-27 10:30:00|45553.7|45533.7|45546.2|45526.2|45553.7|45533.7|45533.7|45513.7|44
1622111700000|2021-05-27 10:35:00|45543.7|45523.7|45553.7|45533.7|45558.7|45538.7|45541.2|45521.2|52
1622112000000|2021-05-27 10:40:00|45551.2|45531.2|45580|45560|45585|45565|45548.7|45528.7|65
1622112300000|2021-05-27 10:45:00|45581.2|45561.2|45611.2|45591.2|45611.2|45591.2|45581.2|45561.2|106
1622112600000|2021-05-27 10:50:00|45608.7|45588.7|45588.8|45568.8|45613.7|45593.7|45588.8|45568.8|32
1622112900000|2021-05-27 10:55:00|45591.3|45571.3|45583.8|45563.8|45603.8|45583.8|45583.8|45563.8|44
1622113200000|2021-05-27 11:00:00|45586.3|45566.3|45588.8|45568.8|45601.3|45581.3|45581.3|45561.3|44
1622113500000|2021-05-27 11:05:00|45586.3|45566.3|45586.3|45566.3|45591.3|45571.3|45578.8|45558.8|46
1622113800000|2021-05-27 11:10:00|45583.8|45563.8|45603.8|45583.8|45608.8|45588.8|45583.8|45563.8|76
1622114100000|2021-05-27 11:15:00|45602.5|45582.5|45636.3|45616.3|45651.3|45631.3|45597.5|45577.5|104
1622114400000|2021-05-27 11:20:00|45637.5|45617.5|45623.8|45603.8|45638.8|45618.8|45596.3|45576.3|81
1622114700000|2021-05-27 11:25:00|45621.3|45601.3|45628.8|45608.8|45636.3|45616.3|45596.3|45576.3|106
1622115000000|2021-05-27 11:30:00|45627.5|45607.5|45668.8|45648.8|45673.8|45653.8|45625|45605|201
1622115300000|2021-05-27 11:35:00|45666.3|45646.3|45681.3|45661.3|45693.8|45673.8|45660|45640|194
1622115600000|2021-05-27 11:40:00|45682.5|45662.5|45643.8|45623.8|45687.5|45667.5|45643.8|45623.8|110
1622115900000|2021-05-27 11:45:00|45645|45625|45601.3|45581.3|45651.3|45631.3|45586.3|45566.3|229
1622116200000|2021-05-27 11:50:00|45598.8|45578.8|45578.8|45558.8|45605|45585|45576.3|45556.3|186
1622116500000|2021-05-27 11:55:00|45577.5|45557.5|45568.8|45548.8|45582.5|45562.5|45543.8|45523.8|179
1622116800000|2021-05-27 12:00:00|45570|45550|45546.3|45526.3|45670|45650|45528.8|45508.8|605
1622117100000|2021-05-27 12:05:00|45547.5|45527.5|45523.8|45503.8|45573.8|45553.8|45522.6|45502.6|204
1622117400000|2021-05-27 12:10:00|45525.1|45505.1|45546.3|45526.3|45575.1|45555.1|45515.1|45495.1|201
1622117700000|2021-05-27 12:15:00|45545.1|45525.1|45488.8|45468.8|45548.8|45528.8|45486.3|45466.3|220
1622118000000|2021-05-27 12:20:00|45491.3|45471.3|45581.3|45561.3|45585.1|45565.1|45491.3|45471.3|237
1622118300000|2021-05-27 12:25:00|45585.1|45565.1|45650.1|45630.1|45665.1|45645.1|45585.1|45565.1|280
1622118600000|2021-05-27 12:30:00|45651.3|45631.3|45663.8|45643.8|45681.3|45661.3|45606.3|45586.3|262
1622118900000|2021-05-27 12:35:00|45662.6|45642.6|45638.8|45618.8|45666.3|45646.3|45623.8|45603.8|178
1622119200000|2021-05-27 12:40:00|45642.6|45622.6|45583.8|45563.8|45651.3|45631.3|45566.3|45546.3|283
1622119500000|2021-05-27 12:45:00|45578.8|45558.8|45568.8|45548.8|45613.8|45593.8|45568.8|45548.8|170
1622119800000|2021-05-27 12:50:00|45563.8|45543.8|45557.6|45537.6|45568.8|45548.8|45530.1|45510.1|218
1622120100000|2021-05-27 12:55:00|45556.3|45536.3|45523.8|45503.8|45568.8|45548.8|45503.8|45483.8|239
1622120400000|2021-05-27 13:00:00|45521.3|45501.3|45573.8|45553.8|45598.8|45578.8|45473.8|45453.8|692
1622120700000|2021-05-27 13:05:00|45566.3|45546.3|45668.8|45648.8|45688.8|45668.8|45556.3|45536.3|483
1622121000000|2021-05-27 13:10:00|45672.6|45652.6|45686.3|45666.3|45698.8|45678.8|45640.1|45620.1|380
1622121300000|2021-05-27 13:15:00|45685.1|45665.1|45792.6|45772.6|45808.9|45788.9|45683.8|45663.8|1027
1622121600000|2021-05-27 13:20:00|45788.9|45768.9|45888.9|45868.9|45903.9|45883.9|45778.9|45758.9|1079
1622121900000|2021-05-27 13:25:00|45886.4|45866.4|45907.6|45887.6|45937.6|45917.6|45870.1|45850.1|893
1622122200000|2021-05-27 13:30:00|45908.9|45888.9|45978.9|45958.9|45987.6|45967.6|45878.9|45858.9|1127
1622122500000|2021-05-27 13:35:00|45981.4|45961.4|45987.6|45967.6|46018.9|45998.9|45973.9|45953.9|831
1622122800000|2021-05-27 13:40:00|45988.9|45968.9|45933.9|45913.9|46023.9|46003.9|45931.4|45911.4|714
1622123100000|2021-05-27 13:45:00|45932.6|45912.6|45958.9|45938.9|45967.6|45947.6|45888.9|45868.9|649
1622123400000|2021-05-27 13:50:00|45960.1|45940.1|45998.9|45978.9|46031.4|46011.4|45960.1|45940.1|549
1622123700000|2021-05-27 13:55:00|45997.6|45977.6|45981.4|45961.4|46028.9|46008.9|45970.1|45950.1|455
1622124000000|2021-05-27 14:00:00|45988.9|45968.9|46168.9|46148.9|46223.9|46203.9|45983.9|45963.9|1617
1622124300000|2021-05-27 14:05:00|46173.9|46153.9|46236.4|46216.4|46243.9|46223.9|46123.9|46103.9|967
1622124600000|2021-05-27 14:10:00|46238.9|46218.9|46213.9|46193.9|46243.9|46223.9|46191.4|46171.4|535
1622124900000|2021-05-27 14:15:00|46212.6|46192.6|46183.9|46163.9|46241.4|46221.4|46161.4|46141.4|550
1622125200000|2021-05-27 14:20:00|46185.1|46165.1|46217.6|46197.6|46251.4|46231.4|46183.9|46163.9|533
1622125500000|2021-05-27 14:25:00|46218.9|46198.9|46243.9|46223.9|46287.6|46267.6|46218.9|46198.9|644
1622125800000|2021-05-27 14:30:00|46245.1|46225.1|46333.9|46313.9|46333.9|46313.9|46245.1|46225.1|593
1622126100000|2021-05-27 14:35:00|46332.6|46312.6|46395.2|46375.2|46463.9|46443.9|46318.9|46298.9|1191
1622126400000|2021-05-27 14:40:00|46393.9|46373.9|46443.9|46423.9|46446.4|46426.4|46348.9|46328.9|781
1622126700000|2021-05-27 14:45:00|46445.2|46425.2|46495.2|46475.2|46498.9|46478.9|46413.9|46393.9|813
1622127000000|2021-05-27 14:50:00|46493.9|46473.9|46505.2|46485.2|46531.4|46511.4|46433.9|46413.9|827
1622127300000|2021-05-27 14:55:00|46502.7|46482.7|46513.9|46493.9|46548.9|46528.9|46471.4|46451.4|530
1622127600000|2021-05-27 15:00:00|46516.4|46496.4|46473.9|46453.9|46578.9|46558.9|46452.7|46432.7|856
1622127900000|2021-05-27 15:05:00|46471.4|46451.4|46548.9|46528.9|46552.7|46532.7|46471.4|46451.4|504
1622128200000|2021-05-27 15:10:00|46545.2|46525.2|46533.9|46513.9|46558.9|46538.9|46506.4|46486.4|419
1622128500000|2021-05-27 15:15:00|46531.4|46511.4|46533.9|46513.9|46552.7|46532.7|46512.7|46492.7|367
1622128800000|2021-05-27 15:20:00|46536.4|46516.4|46572.7|46552.7|46585.2|46565.2|46536.4|46516.4|378
1622129100000|2021-05-27 15:25:00|46573.9|46553.9|46516.4|46496.4|46576.4|46556.4|46516.4|46496.4|693
1622129400000|2021-05-27 15:30:00|46518.9|46498.9|46533.9|46513.9|46551.4|46531.4|46511.4|46491.4|505
1622129700000|2021-05-27 15:35:00|46531.4|46511.4|46468.9|46448.9|46533.9|46513.9|46463.9|46443.9|453
1622130000000|2021-05-27 15:40:00|46473.9|46453.9|46479|46459|46492.7|46472.7|46453.9|46433.9|316
1622130300000|2021-05-27 15:45:00|46480.2|46460.2|46444|46424|46492.7|46472.7|46432.7|46412.7|687
1622130600000|2021-05-27 15:50:00|46446.5|46426.5|46444|46424|46484|46464|46441.5|46421.5|313
1622130900000|2021-05-27 15:55:00|46446.5|46426.5|46522.7|46502.7|46522.7|46502.7|46445.2|46425.2|351
1622131200000|2021-05-27 16:00:00|46524|46504|46545.2|46525.2|46546.4|46526.4|46489|46469|441
1622131500000|2021-05-27 16:05:00|46544|46524|46576.5|46556.5|46604|46584|46531.5|46511.5|515
1622131800000|2021-05-27 16:10:00|46575.2|46555.2|46549|46529|46576.5|46556.5|46544|46524|289
1622132100000|2021-05-27 16:15:00|46546.5|46526.5|46521.5|46501.5|46552.7|46532.7|46501.5|46481.5|289
1622132400000|2021-05-27 16:20:00|46520.2|46500.2|46524|46504|46529|46509|46509|46489|172
1622132700000|2021-05-27 16:25:00|46526.5|46506.5|46524|46504|46539|46519|46514|46494|260
1622133000000|2021-05-27 16:30:00|46531.5|46511.5|46569|46549|46576.5|46556.5|46526.5|46506.5|344
1622133300000|2021-05-27 16:35:00|46567.7|46547.7|46574|46554|46579|46559|46532.7|46512.7|277
1622133600000|2021-05-27 16:40:00|46576.5|46556.5|46609|46589|46612.8|46592.8|46556.5|46536.5|448
1622133900000|2021-05-27 16:45:00|46606.5|46586.5|46634|46614|46644|46624|46590.2|46570.2|415
1622134200000|2021-05-27 16:50:00|46631.5|46611.5|46624|46604|46644|46624|46614|46594|522
1622134500000|2021-05-27 16:55:00|46622.7|46602.7|46671.5|46651.5|46694|46674|46597.8|46577.8|1472
1622134800000|2021-05-27 17:00:00|46672.7|46652.7|46664|46644|46709|46689|46660.2|46640.2|488
1622135100000|2021-05-27 17:05:00|46666.5|46646.5|46691.5|46671.5|46691.5|46671.5|46666.5|46646.5|135
1622135400000|2021-05-27 17:10:00|46689|46669|46706.5|46686.5|46719|46699|46689|46669|312
1622135700000|2021-05-27 17:15:00|46707.8|46687.8|46751.5|46731.5|46752.8|46732.8|46704|46684|188
1622136000000|2021-05-27 17:20:00|46754|46734|46764|46744|46772.8|46752.8|46735.3|46715.3|243
1622136300000|2021-05-27 17:25:00|46766.5|46746.5|46787.8|46767.8|46795.3|46775.3|46761.5|46741.5|702
1622136600000|2021-05-27 17:30:00|46790.3|46770.3|46776.5|46756.5|46790.3|46770.3|46759|46739|157
1622136900000|2021-05-27 17:35:00|46779|46759|46791.5|46771.5|46791.5|46771.5|46756.5|46736.5|167
1622137200000|2021-05-27 17:40:00|46789|46769|46786.5|46766.5|46791.5|46771.5|46779|46759|89
1622137500000|2021-05-27 17:45:00|46787.8|46767.8|46797.8|46777.8|46800.3|46780.3|46772.8|46752.8|89
1622137800000|2021-05-27 17:50:00|46796.5|46776.5|46790.3|46770.3|46806.5|46786.5|46782.8|46762.8|144
1622138100000|2021-05-27 17:55:00|46791.5|46771.5|46759|46739|46796.5|46776.5|46756.5|46736.5|119
1622138400000|2021-05-27 18:00:00|46761.5|46741.5|46756.5|46736.5|46767.8|46747.8|46756.5|46736.5|72
1622138700000|2021-05-27 18:05:00|46755.3|46735.3|46719|46699|46755.3|46735.3|46714|46694|157
1622139000000|2021-05-27 18:10:00|46716.5|46696.5|46716.5|46696.5|46721.5|46701.5|46694|46674|86
1622139300000|2021-05-27 18:15:00|46712.8|46692.8|46706.5|46686.5|46716.5|46696.5|46701.5|46681.5|85
1622139600000|2021-05-27 18:20:00|46707.8|46687.8|46700.3|46680.3|46716.5|46696.5|46700.3|46680.3|51
1622139900000|2021-05-27 18:25:00|46701.5|46681.5|46766.5|46746.5|46766.5|46746.5|46701.5|46681.5|179
1622140200000|2021-05-27 18:30:00|46761.5|46741.5|46761.5|46741.5|46761.5|46741.5|46755.3|46735.3|79
1622140500000|2021-05-27 18:35:00|46760.3|46740.3|46755.3|46735.3|46765.3|46745.3|46751.5|46731.5|70
1622140800000|2021-05-27 18:40:00|46756.5|46736.5|46727.8|46707.8|46756.5|46736.5|46727.8|46707.8|81
1622141100000|2021-05-27 18:45:00|46724.1|46704.1|46721.6|46701.6|46724.1|46704.1|46721.6|46701.6|52
1622141400000|2021-05-27 18:50:00|46716.6|46696.6|46721.6|46701.6|46721.6|46701.6|46714.1|46694.1|53
1622141700000|2021-05-27 18:55:00|46727.8|46707.8|46751.6|46731.6|46754.1|46734.1|46727.8|46707.8|54
1622142000000|2021-05-27 19:00:00|46746.6|46726.6|46719.1|46699.1|46746.6|46726.6|46715.3|46695.3|81
1622142300000|2021-05-27 19:05:00|46717.8|46697.8|46707.8|46687.8|46717.8|46697.8|46706.6|46686.6|33
1622142600000|2021-05-27 19:10:00|46706.6|46686.6|46707.8|46687.8|46710.3|46690.3|46705.3|46685.3|19
1622142900000|2021-05-27 19:15:00|46709|46689|46721.6|46701.6|46724|46704|46707.8|46687.8|52
1622143200000|2021-05-27 19:20:00|46720.3|46700.3|46716.6|46696.6|46720.3|46700.3|46709.1|46689.1|45
1622143500000|2021-05-27 19:25:00|46717.8|46697.8|46697.8|46677.8|46721.6|46701.6|46697.8|46677.8|44
1622143800000|2021-05-27 19:30:00|46699.1|46679.1|46707.8|46687.8|46716.6|46696.6|46691.6|46671.6|70
1622144100000|2021-05-27 19:35:00|46710.3|46690.3|46710.3|46690.3|46726.6|46706.6|46707.8|46687.8|57
1622144400000|2021-05-27 19:40:00|46711.6|46691.6|46701.6|46681.6|46711.6|46691.6|46701.6|46681.6|31
1622144700000|2021-05-27 19:45:00|46700.3|46680.3|46711.6|46691.6|46716.6|46696.6|46696.6|46676.6|112
1622145000000|2021-05-27 19:50:00|46709.1|46689.1|46730.3|46710.3|46730.3|46710.3|46701.6|46681.6|75
1622145300000|2021-05-27 19:55:00|46729.1|46709.1|46716.6|46696.6|46745.3|46725.3|46715.4|46695.4|94
1622145600000|2021-05-27 20:00:00|46715.4|46695.4|46735.4|46715.4|46735.4|46715.4|46705.4|46685.4|77
1622145900000|2021-05-27 20:05:00|46732.9|46712.9|46746.6|46726.6|46746.6|46726.6|46731.6|46711.6|85
1622146200000|2021-05-27 20:10:00|46742.9|46722.9|46741.6|46721.6|46747.8|46727.8|46741.6|46721.6|63
1622146500000|2021-05-27 20:15:00|46740.3|46720.3|46731.6|46711.6|46740.3|46720.3|46730.3|46710.3|43
1622146800000|2021-05-27 20:20:00|46732.9|46712.9|46721.6|46701.6|46732.9|46712.9|46716.6|46696.6|42
1622147100000|2021-05-27 20:25:00|46720.3|46700.3|46716.6|46696.6|46721.6|46701.6|46716.6|46696.6|20
1622147400000|2021-05-27 20:30:00|46721.6|46701.6|46741.6|46721.6|46741.6|46721.6|46721.6|46701.6|34
1622147700000|2021-05-27 20:35:00|46740.4|46720.4|46736.6|46716.6|46744.1|46724.1|46734.1|46714.1|31
1622148000000|2021-05-27 20:40:00|46739.1|46719.1|46729.1|46709.1|46741.6|46721.6|46726.6|46706.6|26
1622148300000|2021-05-27 20:45:00|46731.6|46711.6|46716.6|46696.6|46740.4|46720.4|46716.6|46696.6|51
1622148600000|2021-05-27 20:50:00|46719.1|46699.1|46731.6|46711.6|46736.6|46716.6|46719.1|46699.1|46
1622148900000|2021-05-27 20:55:00|46727.9|46707.9|46717.9|46697.9|46729.1|46709.1|46712.9|46692.9|114
1622152800000|2021-05-27 22:00:00|46637.1|46617.1|46779.2|46759.2|46796.7|46776.7|46637.1|46617.1|135
1622153100000|2021-05-27 22:05:00|46775.4|46755.4|46766.7|46746.7|46777.9|46757.9|46756.7|46736.7|58
1622153400000|2021-05-27 22:10:00|46767.9|46747.9|46803|46783|46803|46783|46767.9|46747.9|50
1622153700000|2021-05-27 22:15:00|46801.7|46781.7|46796.7|46776.7|46809.2|46789.2|46793|46773|33
1622154000000|2021-05-27 22:20:00|46798|46778|46795.4|46775.4|46811.7|46791.7|46795.4|46775.4|45
1622154300000|2021-05-27 22:25:00|46796.7|46776.7|46781.7|46761.7|46796.7|46776.7|46778|46758|32
1622154600000|2021-05-27 22:30:00|46779.2|46759.2|46779.2|46759.2|46784.2|46764.2|46771.7|46751.7|50
1622154900000|2021-05-27 22:35:00|46778|46758|46759.2|46739.2|46778|46758|46756.7|46736.7|21
1622155200000|2021-05-27 22:40:00|46760.4|46740.4|46756.7|46736.7|46761.7|46741.7|46754.2|46734.2|12
1622155500000|2021-05-27 22:45:00|46757.9|46737.9|46759.2|46739.2|46761.7|46741.7|46756.7|46736.7|15
1622155800000|2021-05-27 22:50:00|46760.4|46740.4|46757.9|46737.9|46761.7|46741.7|46754.2|46734.2|30
1622156100000|2021-05-27 22:55:00|46756.7|46736.7|46751.7|46731.7|46756.7|46736.7|46749.2|46729.2|8
1622156400000|2021-05-27 23:00:00|46752.9|46732.9|46754.2|46734.2|46759.2|46739.2|46751.7|46731.7|33
1622156700000|2021-05-27 23:05:00|46756.7|46736.7|46762.9|46742.9|46762.9|46742.9|46751.7|46731.7|27
1622157000000|2021-05-27 23:10:00|46764.2|46744.2|46758|46738|46765.4|46745.4|46753|46733|23
1622157300000|2021-05-27 23:15:00|46761.7|46741.7|46756.7|46736.7|46763|46743|46748|46728|22
1622157600000|2021-05-27 23:20:00|46759.2|46739.2|46755.5|46735.5|46765.5|46745.5|46755.5|46735.5|19
1622157900000|2021-05-27 23:25:00|46753|46733|46759.2|46739.2|46759.2|46739.2|46741.7|46721.7|32
1622158200000|2021-05-27 23:30:00|46756.7|46736.7|46771.7|46751.7|46789.2|46769.2|46756.7|46736.7|57
1622158500000|2021-05-27 23:35:00|46769.3|46749.3|46774.2|46754.2|46790.5|46770.5|46760.5|46740.5|50
1622158800000|2021-05-27 23:40:00|46769.2|46749.2|46774.2|46754.2|46779.2|46759.2|46761.7|46741.7|30
1622159100000|2021-05-27 23:45:00|46776.7|46756.7|46794.2|46774.2|46806.7|46786.7|46776.7|46756.7|60
1622159400000|2021-05-27 23:50:00|46793|46773|46790.5|46770.5|46793|46773|46780.5|46760.5|28
1622159700000|2021-05-27 23:55:00|46791.7|46771.7|46766.7|46746.7|46791.7|46771.7|46766.7|46746.7|26
1622160000000|2021-05-28 00:00:00|46768|46748|46731.8|46711.8|46791.8|46771.8|46729.3|46709.3|116
1622160300000|2021-05-28 00:05:00|46734.3|46714.3|46684.3|46664.3|46734.3|46714.3|46671.8|46651.8|221
1622160600000|2021-05-28 00:10:00|46685.5|46665.5|46706.8|46686.8|46713|46693|46676.8|46656.8|53
1622160900000|2021-05-28 00:15:00|46709.3|46689.3|46704.3|46684.3|46716.8|46696.8|46699.3|46679.3|77
1622161200000|2021-05-28 00:20:00|46705.5|46685.5|46708|46688|46726.8|46706.8|46704.3|46684.3|60
1622161500000|2021-05-28 00:25:00|46699.3|46679.3|46729.3|46709.3|46731.8|46711.8|46689.3|46669.3|135
1622161800000|2021-05-28 00:30:00|46730.5|46710.5|46761.8|46741.8|46771.8|46751.8|46729.3|46709.3|170
1622162100000|2021-05-28 00:35:00|46764.3|46744.3|46754.2|46734.2|46764.3|46744.3|46739.3|46719.3|43
1622162400000|2021-05-28 00:40:00|46756.8|46736.8|46766.8|46746.8|46779.3|46759.3|46754.3|46734.3|40
1622162700000|2021-05-28 00:45:00|46768|46748|46786.8|46766.8|46791.8|46771.8|46768|46748|49
1622163000000|2021-05-28 00:50:00|46785.6|46765.6|46771.8|46751.8|46808.1|46788.1|46766.8|46746.8|107
1622163300000|2021-05-28 00:55:00|46769.3|46749.3|46791.8|46771.8|46799.3|46779.3|46751.8|46731.8|116
1622163600000|2021-05-28 01:00:00|46794.3|46774.3|46804.3|46784.3|46985.5|46965.5|46751.8|46731.8|1143
1622163900000|2021-05-28 01:05:00|46799.3|46779.3|46734.3|46714.3|46856.8|46836.8|46734.3|46714.3|537
1622164200000|2021-05-28 01:10:00|46731.8|46711.8|46690.6|46670.6|46791.8|46771.8|46683.1|46663.1|518
1622164500000|2021-05-28 01:15:00|46691.8|46671.8|46654.3|46634.3|46704.3|46684.3|46629.3|46609.3|442
1622164800000|2021-05-28 01:20:00|46653.1|46633.1|46595.6|46575.6|46705.5|46685.5|46584.4|46564.4|334
1622165100000|2021-05-28 01:25:00|46594.3|46574.3|46591.8|46571.8|46634.3|46614.3|46548.1|46528.1|518
1622165400000|2021-05-28 01:30:00|46594.3|46574.3|46608|46588|46639.3|46619.3|46576.8|46556.8|329
1622165700000|2021-05-28 01:35:00|46600.6|46580.6|46719.3|46699.3|46721.8|46701.8|46586.8|46566.8|343
1622166000000|2021-05-28 01:40:00|46721.8|46701.8|46664.3|46644.3|46750.5|46730.5|46646.8|46626.8|387
1622166300000|2021-05-28 01:45:00|46659.3|46639.3|46654.3|46634.3|46696.8|46676.8|46645.6|46625.6|209
1622166600000|2021-05-28 01:50:00|46658.1|46638.1|46559.3|46539.3|46659.3|46639.3|46551.8|46531.8|471
1622166900000|2021-05-28 01:55:00|46558.1|46538.1|46581.8|46561.8|46586.8|46566.8|46511.8|46491.8|410
1622167200000|2021-05-28 02:00:00|46583.1|46563.1|46591.8|46571.8|46626.8|46606.8|46571.8|46551.8|209
1622167500000|2021-05-28 02:05:00|46594.3|46574.3|46669.3|46649.3|46706.8|46686.8|46573.1|46553.1|313
1622167800000|2021-05-28 02:10:00|46670.6|46650.6|46646.8|46626.8|46714.3|46694.3|46644.3|46624.3|223
1622168100000|2021-05-28 02:15:00|46649.3|46629.3|46651.8|46631.8|46659.3|46639.3|46636.8|46616.8|54
1622168400000|2021-05-28 02:20:00|46650.6|46630.6|46646.8|46626.8|46651.8|46631.8|46636.8|46616.8|47
1622168700000|2021-05-28 02:25:00|46645.6|46625.6|46634.3|46614.3|46656.8|46636.8|46634.3|46614.3|47
1622169000000|2021-05-28 02:30:00|46635.6|46615.6|46659.3|46639.3|46704.3|46684.3|46610.6|46590.6|206
1622169300000|2021-05-28 02:35:00|46661.8|46641.8|46660.6|46640.6|46666.9|46646.9|46623.1|46603.1|180
1622169600000|2021-05-28 02:40:00|46661.9|46641.9|46694.4|46674.4|46714.4|46694.4|46658.1|46638.1|195
1622169900000|2021-05-28 02:45:00|46693.1|46673.1|46738.1|46718.1|46765.6|46745.6|46680.6|46660.6|220
1622170200000|2021-05-28 02:50:00|46735.6|46715.6|46681.8|46661.8|46738.1|46718.1|46671.8|46651.8|216
1622170500000|2021-05-28 02:55:00|46684.3|46664.3|46678.1|46658.1|46690.5|46670.5|46644.3|46624.3|180
1622170800000|2021-05-28 03:00:00|46679.3|46659.3|46659.3|46639.3|46724.3|46704.3|46654.3|46634.3|236
1622171100000|2021-05-28 03:05:00|46658.1|46638.1|46604.3|46584.3|46661.8|46641.8|46599.3|46579.3|241
1622171400000|2021-05-28 03:10:00|46606.8|46586.8|46608.1|46588.1|46623|46603|46579.3|46559.3|172
1622171700000|2021-05-28 03:15:00|46609.3|46589.3|46625.6|46605.6|46661.8|46641.8|46599.3|46579.3|134
1622172000000|2021-05-28 03:20:00|46626.8|46606.8|46680.6|46660.6|46681.8|46661.8|46623.1|46603.1|211
1622172300000|2021-05-28 03:25:00|46679.3|46659.3|46638.1|46618.1|46683.1|46663.1|46634.3|46614.3|117
1622172600000|2021-05-28 03:30:00|46636.8|46616.8|46650.6|46630.6|46650.6|46630.6|46634.3|46614.3|42
1622172900000|2021-05-28 03:35:00|46649.3|46629.3|46668.1|46648.1|46674.3|46654.3|46638.1|46618.1|53
1622173200000|2021-05-28 03:40:00|46665.6|46645.6|46659.3|46639.3|46669.3|46649.3|46654.3|46634.3|27
1622173500000|2021-05-28 03:45:00|46664.3|46644.3|46675.6|46655.6|46681.8|46661.8|46664.3|46644.3|34
1622173800000|2021-05-28 03:50:00|46676.8|46656.8|46664.3|46644.3|46679.3|46659.3|46659.3|46639.3|23
1622174100000|2021-05-28 03:55:00|46666.8|46646.8|46661.8|46641.8|46669.3|46649.3|46661.8|46641.8|15
1622174400000|2021-05-28 04:00:00|46660.6|46640.6|46659.3|46639.3|46664.3|46644.3|46654.3|46634.3|25
1622174700000|2021-05-28 04:05:00|46658.1|46638.1|46666.9|46646.9|46674.4|46654.4|46656.8|46636.8|27
1622175000000|2021-05-28 04:10:00|46664.4|46644.4|46671.9|46651.9|46676.9|46656.9|46664.4|46644.4|21
1622175300000|2021-05-28 04:15:00|46673.1|46653.1|46659.4|46639.4|46674.4|46654.4|46659.4|46639.4|16
1622175600000|2021-05-28 04:20:00|46658.1|46638.1|46674.4|46654.4|46674.4|46654.4|46658.1|46638.1|17
1622175900000|2021-05-28 04:25:00|46669.4|46649.4|46659.4|46639.4|46669.4|46649.4|46654.4|46634.4|23
1622176200000|2021-05-28 04:30:00|46661.9|46641.9|46656.9|46636.9|46661.9|46641.9|46651.9|46631.9|31
1622176500000|2021-05-28 04:35:00|46654.4|46634.4|46654.4|46634.4|46663.1|46643.1|46650.6|46630.6|35
1622176800000|2021-05-28 04:40:00|46651.9|46631.9|46664.4|46644.4|46664.4|46644.4|46649.4|46629.4|33
1622177100000|2021-05-28 04:45:00|46666.9|46646.9|46679.4|46659.4|46684.4|46664.4|46660.7|46640.7|58
1622177400000|2021-05-28 04:50:00|46680.6|46660.6|46694.4|46674.4|46696.9|46676.9|46671.9|46651.9|28
1622177700000|2021-05-28 04:55:00|46696.9|46676.9|46704.4|46684.4|46714.4|46694.4|46695.6|46675.6|66
1622178000000|2021-05-28 05:00:00|46706.9|46686.9|46699.4|46679.4|46709.4|46689.4|46679.4|46659.4|94
1622178300000|2021-05-28 05:05:00|46694.4|46674.4|46684.4|46664.4|46694.4|46674.4|46674.4|46654.4|56
1622178600000|2021-05-28 05:10:00|46686.9|46666.9|46669.4|46649.4|46689.4|46669.4|46661.9|46641.9|56
1622178900000|2021-05-28 05:15:00|46671.9|46651.9|46628.2|46608.2|46675.7|46655.7|46628.2|46608.2|39
1622179200000|2021-05-28 05:20:00|46626.9|46606.9|46633.2|46613.2|46639.4|46619.4|46600.7|46580.7|87
1622179500000|2021-05-28 05:25:00|46629.4|46609.4|46636.9|46616.9|46644.4|46624.4|46626.9|46606.9|56
1622179800000|2021-05-28 05:30:00|46635.6|46615.6|46500.7|46480.7|46638.1|46618.1|46484.3|46464.3|636
1622180100000|2021-05-28 05:35:00|46499.4|46479.4|46395.7|46375.7|46538.2|46518.2|46394.4|46374.4|503
1622180400000|2021-05-28 05:40:00|46394.5|46374.5|46210.7|46190.7|46419.4|46399.4|46197|46177|964
1622180700000|2021-05-28 05:45:00|46212|46192|46218.3|46198.3|46300.7|46280.7|46180.8|46160.8|634
1622181000000|2021-05-28 05:50:00|46217|46197|46220.7|46200.7|46278.2|46258.2|46202|46182|436
1622181300000|2021-05-28 05:55:00|46215.8|46195.8|46217|46197|46264.5|46244.5|46177|46157|415
1622181600000|2021-05-28 06:00:00|46214.5|46194.5|46187|46167|46259.5|46239.5|46178.3|46158.3|308
1622181900000|2021-05-28 06:05:00|46189.5|46169.5|46095.7|46075.7|46190.8|46170.8|46022|46002|837
1622182200000|2021-05-28 06:10:00|46094.5|46074.5|46075.8|46055.8|46149.5|46129.5|46044.5|46024.5|431
1622182500000|2021-05-28 06:15:00|46074.5|46054.5|46058.2|46038.2|46079.5|46059.5|46007|45987|374
1622182800000|2021-05-28 06:20:00|46059.5|46039.5|46157|46137|46159.5|46139.5|46059.5|46039.5|531
1622183100000|2021-05-28 06:25:00|46158.2|46138.2|46274.5|46254.5|46277|46257|46157|46137|657
1622183400000|2021-05-28 06:30:00|46275.7|46255.7|46288.2|46268.2|46313.3|46293.3|46214.5|46194.5|565
1622183700000|2021-05-28 06:35:00|46292|46272|46319.5|46299.5|46357|46337|46267|46247|430
1622184000000|2021-05-28 06:40:00|46320.8|46300.8|46304.5|46284.5|46339.5|46319.5|46289.5|46269.5|212
1622184300000|2021-05-28 06:45:00|46300.7|46280.7|46267|46247|46307|46287|46247|46227|286
1622184600000|2021-05-28 06:50:00|46264.5|46244.5|46294.5|46274.5|46297|46277|46249.5|46229.5|148
1622184900000|2021-05-28 06:55:00|46292|46272|46369.5|46349.5|46397|46377|46289.5|46269.5|420
1622185200000|2021-05-28 07:00:00|46363.2|46343.2|46304.5|46284.5|46370.8|46350.8|46270.7|46250.7|275
1622185500000|2021-05-28 07:05:00|46308.2|46288.2|46319.5|46299.5|46347|46327|46295.7|46275.7|144
1622185800000|2021-05-28 07:10:00|46318.3|46298.3|46338.2|46318.2|46349.5|46329.5|46304.5|46284.5|110
1622186100000|2021-05-28 07:15:00|46332|46312|46344.5|46324.5|46347|46327|46320.8|46300.8|121
1622186400000|2021-05-28 07:20:00|46337|46317|46334.5|46314.5|46352|46332|46300.8|46280.8|101
1622186700000|2021-05-28 07:25:00|46333.3|46313.3|46362|46342|46378.3|46358.3|46304.5|46284.5|111
1622187000000|2021-05-28 07:30:00|46357|46337|46333.3|46313.3|46375.8|46355.8|46277|46257|181
1622187300000|2021-05-28 07:35:00|46335.8|46315.8|46319.5|46299.5|46337|46317|46299.5|46279.5|105
1622187600000|2021-05-28 07:40:00|46318.3|46298.3|46337|46317|46347|46327|46318.3|46298.3|64
1622187900000|2021-05-28 07:45:00|46338.3|46318.3|46327|46307|46342|46322|46317|46297|43
1622188200000|2021-05-28 07:50:00|46324.5|46304.5|46318.3|46298.3|46324.5|46304.5|46295.8|46275.8|108
1622188500000|2021-05-28 07:55:00|46319.5|46299.5|46323.3|46303.3|46328.3|46308.3|46289.6|46269.6|89
1622188800000|2021-05-28 08:00:00|46325.8|46305.8|46389.6|46369.6|46417.1|46397.1|46312.1|46292.1|210
1622189100000|2021-05-28 08:05:00|46387.1|46367.1|46369.6|46349.6|46387.1|46367.1|46354.6|46334.6|99
1622189400000|2021-05-28 08:10:00|46368.3|46348.3|46369.6|46349.6|46384.6|46364.6|46344.6|46324.6|82
1622189700000|2021-05-28 08:15:00|46372.1|46352.1|46364.6|46344.6|46374.6|46354.6|46330.8|46310.8|85
1622190000000|2021-05-28 08:20:00|46369.6|46349.6|46329.6|46309.6|46377.1|46357.1|46324.6|46304.6|109
1622190300000|2021-05-28 08:25:00|46327.1|46307.1|46317.1|46297.1|46327.1|46307.1|46284.6|46264.6|162
1622190600000|2021-05-28 08:30:00|46322.1|46302.1|46263.3|46243.3|46322.1|46302.1|46257.1|46237.1|129
1622190900000|2021-05-28 08:35:00|46262.1|46242.1|46292.1|46272.1|46327.1|46307.1|46252.1|46232.1|161
1622191200000|2021-05-28 08:40:00|46290.9|46270.9|46282.1|46262.1|46294.6|46274.6|46263.4|46243.4|60
1622191500000|2021-05-28 08:45:00|46280.9|46260.9|46269.6|46249.6|46292.1|46272.1|46249.6|46229.6|118
1622191800000|2021-05-28 08:50:00|46268.4|46248.4|46278.4|46258.4|46324.6|46304.6|46267.1|46247.1|64
1622192100000|2021-05-28 08:55:00|46274.6|46254.6|46307.1|46287.1|46307.1|46287.1|46274.6|46254.6|31
1622192400000|2021-05-28 09:00:00|46312.1|46292.1|46308.4|46288.4|46317.1|46297.1|46299.6|46279.6|55
1622192700000|2021-05-28 09:05:00|46307.2|46287.2|46288.4|46268.4|46307.2|46287.2|46278.3|46258.3|58
1622193000000|2021-05-28 09:10:00|46287.1|46267.1|46348.2|46328.2|46348.2|46328.2|46287.1|46267.1|346
1622193300000|2021-05-28 09:15:00|46347|46327|46354.5|46334.5|46364.5|46344.5|46342|46322|102
1622193600000|2021-05-28 09:20:00|46352|46332|46329.5|46309.5|46359.5|46339.5|46329.5|46309.5|36
1622193900000|2021-05-28 09:25:00|46328.3|46308.3|46307|46287|46354.5|46334.5|46297|46277|65
1622194200000|2021-05-28 09:30:00|46312|46292|46269.5|46249.5|46312|46292|46269.5|46249.5|60
1622194500000|2021-05-28 09:35:00|46267|46247|46284.5|46264.5|46304.5|46284.5|46260.8|46240.8|42
1622194800000|2021-05-28 09:40:00|46279.5|46259.5|46299.5|46279.5|46309.5|46289.5|46274.5|46254.5|29
1622195100000|2021-05-28 09:45:00|46294.5|46274.5|46302|46282|46307|46287|46288.3|46268.3|31
1622195400000|2021-05-28 09:50:00|46299.5|46279.5|46278.3|46258.3|46299.5|46279.5|46252|46232|61
1622195700000|2021-05-28 09:55:00|46277.1|46257.1|46297.1|46277.1|46297.1|46277.1|46254.6|46234.6|57
1622196000000|2021-05-28 10:00:00|46295.8|46275.8|46299.6|46279.6|46309.6|46289.6|46282.1|46262.1|71
1622196300000|2021-05-28 10:05:00|46298.3|46278.3|46304.6|46284.6|46312.1|46292.1|46290.8|46270.8|65
1622196600000|2021-05-28 10:10:00|46302.1|46282.1|46323.4|46303.4|46327.1|46307.1|46294.6|46274.6|55
1622196900000|2021-05-28 10:15:00|46322.1|46302.1|46319.6|46299.6|46322.1|46302.1|46309.6|46289.6|27
1622197200000|2021-05-28 10:20:00|46320.8|46300.8|46342.1|46322.1|46358.4|46338.4|46314.6|46294.6|58
1622197500000|2021-05-28 10:25:00|46343.3|46323.3|46319.6|46299.6|46352.1|46332.1|46319.6|46299.6|71
1622197800000|2021-05-28 10:30:00|46322.1|46302.1|46312.1|46292.1|46339.6|46319.6|46293.4|46273.4|90
1622198100000|2021-05-28 10:35:00|46310.9|46290.9|46310.8|46290.8|46317.1|46297.1|46299.6|46279.6|43
1622198400000|2021-05-28 10:40:00|46312|46292|46303.3|46283.3|46329.6|46309.6|46303.3|46283.3|113
1622198700000|2021-05-28 10:45:00|46302.1|46282.1|46262.1|46242.1|46302.1|46282.1|46248.4|46228.4|143
1622199000000|2021-05-28 10:50:00|46264.6|46244.6|46208.4|46188.4|46264.6|46244.6|46197.1|46177.1|237
1622199300000|2021-05-28 10:55:00|46209.6|46189.6|46194.7|46174.7|46247.1|46227.1|46189.7|46169.7|153
1622199600000|2021-05-28 11:00:00|46195.9|46175.9|46229.6|46209.6|46234.6|46214.6|46195.9|46175.9|142
1622199900000|2021-05-28 11:05:00|46230.8|46210.8|46197.1|46177.1|46230.9|46210.9|46189.6|46169.6|97
1622200200000|2021-05-28 11:10:00|46194.6|46174.6|46169.6|46149.6|46214.6|46194.6|46164.6|46144.6|155
1622200500000|2021-05-28 11:15:00|46167.1|46147.1|46174.6|46154.6|46192|46172|46165.8|46145.8|91
1622200800000|2021-05-28 11:20:00|46175.8|46155.8|46159.6|46139.6|46183.3|46163.3|46137.1|46117.1|189
1622201100000|2021-05-28 11:25:00|46158.4|46138.4|46212.1|46192.1|46219.5|46199.5|46152.1|46132.1|123
1622201400000|2021-05-28 11:30:00|46210.8|46190.8|46198.4|46178.4|46239.6|46219.6|46178.4|46158.4|296
1622201700000|2021-05-28 11:35:00|46200.8|46180.8|46232.1|46212.1|46232.1|46212.1|46177.2|46157.2|177
1622202000000|2021-05-28 11:40:00|46229.6|46209.6|46202.2|46182.2|46240.9|46220.9|46199.7|46179.7|264
1622202300000|2021-05-28 11:45:00|46197.2|46177.2|46217.2|46197.2|46217.2|46197.2|46159.8|46139.8|194
1622202600000|2021-05-28 11:50:00|46213.4|46193.4|46124.8|46104.8|46214.7|46194.7|46123.5|46103.5|1023
1622202900000|2021-05-28 11:55:00|46123.5|46103.5|46114.8|46094.8|46127.3|46107.3|46072.3|46052.3|342
1622203200000|2021-05-28 12:00:00|46112.3|46092.3|46103.6|46083.6|46126|46106|46077.3|46057.3|278
1622203500000|2021-05-28 12:05:00|46102.3|46082.3|46064.8|46044.8|46107.3|46087.3|46054.8|46034.8|225
1622203800000|2021-05-28 12:10:00|46062.3|46042.3|46007.3|45987.3|46063.6|46043.6|45969.8|45949.8|692
1622204100000|2021-05-28 12:15:00|46002.3|45982.3|45994.8|45974.8|46019.8|45999.8|45989.8|45969.8|350
1622204400000|2021-05-28 12:20:00|45993.6|45973.6|46002.3|45982.3|46009.8|45989.8|45969.8|45949.8|430
1622204700000|2021-05-28 12:25:00|46004.8|45984.8|46024.8|46004.8|46039.8|46019.8|46004.8|45984.8|775
1622205000000|2021-05-28 12:30:00|46026|46006|46089.8|46069.8|46151.1|46131.1|46002.3|45982.3|1021
1622205300000|2021-05-28 12:35:00|46087.3|46067.3|46084.8|46064.8|46106|46086|46039.8|46019.8|617
1622205600000|2021-05-28 12:40:00|46083.6|46063.6|46092.3|46072.3|46127.3|46107.3|46069.8|46049.8|366
1622205900000|2021-05-28 12:45:00|46091.1|46071.1|46114.8|46094.8|46128.6|46108.6|46084.8|46064.8|268
1622206200000|2021-05-28 12:50:00|46112.3|46092.3|46158.6|46138.6|46172.3|46152.3|46101|46081|270
1622206500000|2021-05-28 12:55:00|46159.8|46139.8|46177.3|46157.3|46183.5|46163.5|46134.8|46114.8|705
1622206800000|2021-05-28 13:00:00|46174.8|46154.8|46024.8|46004.8|46187.3|46167.3|45994.8|45974.8|1415
1622207100000|2021-05-28 13:05:00|46027.3|46007.3|46149.8|46129.8|46168.5|46148.5|46007.3|45987.3|706
1622207400000|2021-05-28 13:10:00|46147.3|46127.3|46144.8|46124.8|46147.3|46127.3|46102.3|46082.3|543
1622207700000|2021-05-28 13:15:00|46147.3|46127.3|46191.1|46171.1|46199.8|46179.8|46127.3|46107.3|447
1622208000000|2021-05-28 13:20:00|46192.3|46172.3|46222.3|46202.3|46257.3|46237.3|46162.3|46142.3|485
1622208300000|2021-05-28 13:25:00|46224.8|46204.8|46153.6|46133.6|46224.8|46204.8|46138.6|46118.6|384
1622208600000|2021-05-28 13:30:00|46152.4|46132.4|46239.9|46219.9|46262.4|46242.4|46129.9|46109.9|497
1622208900000|2021-05-28 13:35:00|46242.4|46222.4|46252.4|46232.4|46254.9|46234.9|46169.9|46149.9|429
1622209200000|2021-05-28 13:40:00|46254.9|46234.9|46252.4|46232.4|46287.4|46267.4|46242.4|46222.4|525
1622209500000|2021-05-28 13:45:00|46254.9|46234.9|46249.9|46229.9|46254.9|46234.9|46187.4|46167.4|472
1622209800000|2021-05-28 13:50:00|46252.4|46232.4|46329.9|46309.9|46339.9|46319.9|46252.4|46232.4|581
1622210100000|2021-05-28 13:55:00|46331.2|46311.2|46374.9|46354.9|46379.9|46359.9|46319.9|46299.9|469
1622210400000|2021-05-28 14:00:00|46377.4|46357.4|46532.3|46512.3|46539.8|46519.8|46377.4|46357.4|1292
1622210700000|2021-05-28 14:05:00|46534.8|46514.8|46457.4|46437.4|46542.3|46522.3|46422.4|46402.4|622
1622211000000|2021-05-28 14:10:00|46459.9|46439.9|46464.9|46444.9|46483.6|46463.6|46424.9|46404.9|598
1622211300000|2021-05-28 14:15:00|46467.4|46447.4|46504.9|46484.9|46517.4|46497.4|46421.1|46401.1|518
1622211600000|2021-05-28 14:20:00|46502.4|46482.4|46479.9|46459.9|46587.4|46567.4|46471.2|46451.2|655
1622211900000|2021-05-28 14:25:00|46474.9|46454.9|46513.6|46493.6|46519.9|46499.9|46408.6|46388.6|547
1622212200000|2021-05-28 14:30:00|46514.9|46494.9|46584.9|46564.9|46587.4|46567.4|46507.4|46487.4|424
1622212500000|2021-05-28 14:35:00|46583.6|46563.6|46548.7|46528.7|46589.9|46569.9|46527.4|46507.4|299
1622212800000|2021-05-28 14:40:00|46549.9|46529.9|46642.4|46622.4|46663.6|46643.6|46549.9|46529.9|574
1622213100000|2021-05-28 14:45:00|46644.9|46624.9|46669.9|46649.9|46694.9|46674.9|46597.4|46577.4|570
1622213400000|2021-05-28 14:50:00|46668.7|46648.7|46703.6|46683.6|46736.1|46716.1|46654.9|46634.9|522
1622213700000|2021-05-28 14:55:00|46707.4|46687.4|46774.8|46754.8|46776.1|46756.1|46696.2|46676.2|689
1622214000000|2021-05-28 15:00:00|46769.9|46749.9|46777.4|46757.4|46794.9|46774.9|46729.9|46709.9|701
1622214300000|2021-05-28 15:05:00|46778.6|46758.6|46736.2|46716.2|46786.2|46766.2|46719.9|46699.9|511
1622214600000|2021-05-28 15:10:00|46734.9|46714.9|46693.6|46673.6|46741.1|46721.1|46679.9|46659.9|398
1622214900000|2021-05-28 15:15:00|46694.9|46674.9|46638.6|46618.6|46694.9|46674.9|46614.9|46594.9|563
1622215200000|2021-05-28 15:20:00|46642.4|46622.4|46699.9|46679.9|46709.9|46689.9|46639.9|46619.9|338
1622215500000|2021-05-28 15:25:00|46697.4|46677.4|46656.1|46636.1|46709.9|46689.9|46652.4|46632.4|277
1622215800000|2021-05-28 15:30:00|46658.7|46638.7|46647.4|46627.4|46661.1|46641.1|46599.9|46579.9|356
1622216100000|2021-05-28 15:35:00|46644.9|46624.9|46674.9|46654.9|46707.4|46687.4|46644.9|46624.9|318
1622216400000|2021-05-28 15:40:00|46673.7|46653.7|46663.6|46643.6|46687.4|46667.4|46643.6|46623.6|213
1622216700000|2021-05-28 15:45:00|46664.9|46644.9|46632.4|46612.4|46664.9|46644.9|46593.7|46573.7|437
1622217000000|2021-05-28 15:50:00|46631.2|46611.2|46730|46710|46743.7|46723.7|46627.4|46607.4|536
1622217300000|2021-05-28 15:55:00|46728.7|46708.7|46715|46695|46730|46710|46700|46680|224
1622217600000|2021-05-28 16:00:00|46716.3|46696.3|46732.5|46712.5|46750|46730|46715|46695|195
1622217900000|2021-05-28 16:05:00|46735|46715|46720|46700|46745|46725|46695|46675|220
1622218200000|2021-05-28 16:10:00|46725|46705|46776.2|46756.2|46780|46760|46725|46705|273
1622218500000|2021-05-28 16:15:00|46775|46755|46786.2|46766.2|46790|46770|46760|46740|175
1622218800000|2021-05-28 16:20:00|46787.5|46767.5|46780|46760|46790|46770|46775|46755|288
1622219100000|2021-05-28 16:25:00|46778.8|46758.8|46807.5|46787.5|46847.4|46827.4|46775|46755|711
1622219400000|2021-05-28 16:30:00|46808.7|46788.7|46820|46800|46825|46805|46808.7|46788.7|314
1622219700000|2021-05-28 16:35:00|46815|46795|46811.2|46791.2|46822.5|46802.5|46761.2|46741.2|658
1622220000000|2021-05-28 16:40:00|46813.7|46793.7|46822.4|46802.4|46843.6|46823.6|46795|46775|431
1622220300000|2021-05-28 16:45:00|46816.2|46796.2|46782.4|46762.4|46824.9|46804.9|46781.2|46761.2|378
1622220600000|2021-05-28 16:50:00|46783.6|46763.6|46788.6|46768.6|46806.1|46786.1|46744.8|46724.8|547
1622220900000|2021-05-28 16:55:00|46787.4|46767.4|46796.1|46776.1|46837.4|46817.4|46767.4|46747.4|1405
1622221200000|2021-05-28 17:00:00|46792.4|46772.4|46809.8|46789.8|46844.8|46824.8|46789.8|46769.8|572
1622221500000|2021-05-28 17:05:00|46808.6|46788.6|46774.8|46754.8|46816|46796|46771.1|46751.1|145
1622221800000|2021-05-28 17:10:00|46772.3|46752.3|46767.3|46747.3|46784.8|46764.8|46766|46746|151
1622222100000|2021-05-28 17:15:00|46768.5|46748.5|46792.3|46772.3|46794.8|46774.8|46768.5|46748.5|113
1622222400000|2021-05-28 17:20:00|46791|46771|46772.3|46752.3|46797.3|46777.3|46764.8|46744.8|108
1622222700000|2021-05-28 17:25:00|46769.8|46749.8|46779.8|46759.8|46784.8|46764.8|46764.8|46744.8|142
1622223000000|2021-05-28 17:30:00|46777.3|46757.3|46727.3|46707.3|46777.3|46757.3|46726|46706|163
1622223300000|2021-05-28 17:35:00|46726.1|46706.1|46722.3|46702.3|46729.8|46709.8|46707.3|46687.3|179
1622223600000|2021-05-28 17:40:00|46724.8|46704.8|46734.8|46714.8|46739.8|46719.8|46724.8|46704.8|53
1622223900000|2021-05-28 17:45:00|46736|46716|46719.8|46699.8|46739.8|46719.8|46718.6|46698.6|89
1622224200000|2021-05-28 17:50:00|46718.5|46698.5|46707.3|46687.3|46719.8|46699.8|46699.8|46679.8|125
1622224500000|2021-05-28 17:55:00|46708.5|46688.5|46698.6|46678.6|46719.8|46699.8|46697.3|46677.3|134
1622224800000|2021-05-28 18:00:00|46699.8|46679.8|46691|46671|46703.6|46683.6|46683.6|46663.6|57
1622225100000|2021-05-28 18:05:00|46692.3|46672.3|46674.8|46654.8|46692.3|46672.3|46669.8|46649.8|49
1622225400000|2021-05-28 18:10:00|46677.3|46657.3|46667.3|46647.3|46678.5|46658.5|46661|46641|55
1622225700000|2021-05-28 18:15:00|46669.8|46649.8|46679.8|46659.8|46679.8|46659.8|46666.1|46646.1|431
1622226000000|2021-05-28 18:20:00|46682.2|46662.2|46684.7|46664.7|46692.2|46672.2|46682.2|46662.2|88
1622226300000|2021-05-28 18:25:00|46683.4|46663.4|46707.2|46687.2|46707.2|46687.2|46682.2|46662.2|86
1622226600000|2021-05-28 18:30:00|46708.4|46688.4|46708.5|46688.5|46711|46691|46707.2|46687.2|18
1622226900000|2021-05-28 18:35:00|46709.9|46689.9|46719.9|46699.9|46722.4|46702.4|46709.9|46689.9|22
1622227200000|2021-05-28 18:40:00|46718.7|46698.7|46724.9|46704.9|46728.6|46708.6|46714.9|46694.9|24
1622227500000|2021-05-28 18:45:00|46726.1|46706.1|46719.9|46699.9|46726.2|46706.2|46719.9|46699.9|21
1622227800000|2021-05-28 18:50:00|46718.6|46698.6|46711.1|46691.1|46718.6|46698.6|46704.9|46684.9|36
1622228100000|2021-05-28 18:55:00|46712.4|46692.4|46719.9|46699.9|46719.9|46699.9|46709.9|46689.9|37
1622228400000|2021-05-28 19:00:00|46721.1|46701.1|46734.9|46714.9|46734.9|46714.9|46716.2|46696.2|54
1622228700000|2021-05-28 19:05:00|46737.4|46717.4|46742.4|46722.4|46744.9|46724.9|46737.4|46717.4|43
1622229000000|2021-05-28 19:10:00|46743.6|46723.6|46736.1|46716.1|46743.6|46723.6|46727.4|46707.4|26
1622229300000|2021-05-28 19:15:00|46734.9|46714.9|46737.4|46717.4|46739.9|46719.9|46731.2|46711.2|23
1622229600000|2021-05-28 19:20:00|46739.9|46719.9|46739.9|46719.9|46742.4|46722.4|46736.1|46716.1|10
1622229900000|2021-05-28 19:25:00|46738.7|46718.7|46728.7|46708.7|46738.7|46718.7|46724.9|46704.9|26
1622230200000|2021-05-28 19:30:00|46727.4|46707.4|46732.5|46712.5|46739.9|46719.9|46722.4|46702.4|34
1622230500000|2021-05-28 19:35:00|46731.2|46711.2|46749.9|46729.9|46752.4|46732.4|46729.9|46709.9|47
1622230800000|2021-05-28 19:40:00|46751.2|46731.2|46742.4|46722.4|46752.4|46732.4|46739.9|46719.9|35
1622231100000|2021-05-28 19:45:00|46744.9|46724.9|46759.9|46739.9|46774.9|46754.9|46741.1|46721.1|88
1622231400000|2021-05-28 19:50:00|46761.2|46741.2|46734.9|46714.9|46764.9|46744.9|46731.1|46711.1|38
1622231700000|2021-05-28 19:55:00|46732.4|46712.4|46734.9|46714.9|46752.4|46732.4|46724.9|46704.9|117
1622232000000|2021-05-28 20:00:00|46733.6|46713.6|46757.4|46737.4|46761.2|46741.2|46733.6|46713.6|52
1622232300000|2021-05-28 20:05:00|46756.2|46736.2|46772.4|46752.4|46772.4|46752.4|46754.9|46734.9|28
1622232600000|2021-05-28 20:10:00|46774.9|46754.9|46783.6|46763.6|46783.6|46763.6|46772.4|46752.4|58
1622232900000|2021-05-28 20:15:00|46779.9|46759.9|46774.9|46754.9|46781.1|46761.1|46774.9|46754.9|20
1622233200000|2021-05-28 20:20:00|46771.1|46751.1|46758.6|46738.6|46771.1|46751.1|46758.6|46738.6|14
1622233500000|2021-05-28 20:25:00|46764.9|46744.9|46772.4|46752.4|46774.9|46754.9|46764.9|46744.9|37
1622233800000|2021-05-28 20:30:00|46774.9|46754.9|46779.9|46759.9|46781.1|46761.1|46774.9|46754.9|22
1622234100000|2021-05-28 20:35:00|46781.1|46761.1|46781.1|46761.1|46783.6|46763.6|46779.9|46759.9|18
1622234400000|2021-05-28 20:40:00|46779.9|46759.9|46779.9|46759.9|46781.1|46761.1|46778.6|46758.6|27
1622234700000|2021-05-28 20:45:00|46781.1|46761.1|46772.4|46752.4|46781.1|46761.1|46771.2|46751.2|36
1622235000000|2021-05-28 20:50:00|46773.7|46753.7|46776.1|46756.1|46779.8|46759.8|46773.7|46753.7|50
1622235300000|2021-05-28 20:55:00|46773.6|46753.6|46759.9|46739.9|46774.9|46754.9|46757.4|46737.4|55
1622412000000|2021-05-30 22:00:00|46833|46813|46851.6|46831.6|46859.1|46839.1|46794.1|46774.1|133
1622412300000|2021-05-30 22:05:00|46846.9|46826.9|46864.1|46844.1|46864.1|46844.1|46841.6|46821.6|43
1622412600000|2021-05-30 22:10:00|46859.1|46839.1|46866.6|46846.6|46866.6|46846.6|46858|46838|28
1622412900000|2021-05-30 22:15:00|46864.1|46844.1|46871.6|46851.6|46871.6|46851.6|46861.6|46841.6|23
1622413200000|2021-05-30 22:20:00|46870.5|46850.5|46888.9|46868.9|46891.4|46871.4|46866.6|46846.6|71
1622413500000|2021-05-30 22:25:00|46887.5|46867.5|46886.4|46866.4|46891.4|46871.4|46885.3|46865.3|29
1622413800000|2021-05-30 22:30:00|46885.3|46865.3|46870|46850|46893.9|46873.9|46870|46850|32
1622414100000|2021-05-30 22:35:00|46873.9|46853.9|46881.4|46861.4|46888.9|46868.9|46873.9|46853.9|45
1622414400000|2021-05-30 22:40:00|46880.3|46860.3|46883.9|46863.9|46891.4|46871.4|46878.9|46858.9|19
1622414700000|2021-05-30 22:45:00|46882.5|46862.5|46901.4|46881.4|46901.4|46881.4|46881.4|46861.4|19
1622415000000|2021-05-30 22:50:00|46903.9|46883.9|46901.4|46881.4|46903.9|46883.9|46898.9|46878.9|17
1622415300000|2021-05-30 22:55:00|46898.9|46878.9|46898.9|46878.9|46898.9|46878.9|46896.4|46876.4|2
1622415600000|2021-05-30 23:00:00|46900|46880|46926.4|46906.4|46928.9|46908.9|46898.9|46878.9|69
1622415900000|2021-05-30 23:05:00|46928.9|46908.9|46950|46930|46954.2|46934.2|46926.4|46906.4|127
1622416200000|2021-05-30 23:10:00|46947.8|46927.8|46936.4|46916.4|46947.8|46927.8|46931.4|46911.4|48
1622416500000|2021-05-30 23:15:00|46938.9|46918.9|46958.9|46938.9|46961.4|46941.4|46938.9|46918.9|24
1622416800000|2021-05-30 23:20:00|46960|46940|46975.3|46955.3|46979.2|46959.2|46956.4|46936.4|91
1622417100000|2021-05-30 23:25:00|46976.7|46956.7|46970.3|46950.3|46983.9|46963.9|46965.6|46945.6|57
1622417400000|2021-05-30 23:30:00|46972.8|46952.8|46971.4|46951.4|46972.8|46952.8|46965.3|46945.3|22
1622417700000|2021-05-30 23:35:00|46972.5|46952.5|46972.8|46952.8|46975.3|46955.3|46970.3|46950.3|12
1622418000000|2021-05-30 23:40:00|46971.7|46951.7|46956.4|46936.4|46971.7|46951.7|46945.3|46925.3|66
1622418300000|2021-05-30 23:45:00|46957.8|46937.8|46950.3|46930.3|46965.3|46945.3|46950.3|46930.3|41
1622418600000|2021-05-30 23:50:00|46947.8|46927.8|46955.3|46935.3|46961.4|46941.4|46945.3|46925.3|34
1622418900000|2021-05-30 23:55:00|46957.8|46937.8|46964.2|46944.2|46965.3|46945.3|46952.8|46932.8|44
1622419200000|2021-05-31 00:00:00|46962.8|46942.8|46954.2|46934.2|47002.5|46982.5|46944.2|46924.2|147
1622419500000|2021-05-31 00:05:00|46955.3|46935.3|46932.8|46912.8|46955.3|46935.3|46930.3|46910.3|73
1622419800000|2021-05-31 00:10:00|46933.9|46913.9|46973.9|46953.9|46976.7|46956.7|46932.8|46912.8|80
1622420100000|2021-05-31 00:15:00|46972.8|46952.8|46964.2|46944.2|46986.4|46966.4|46964.2|46944.2|70
1622420400000|2021-05-31 00:20:00|46961.7|46941.7|46982.8|46962.8|46982.8|46962.8|46958.9|46938.9|51
1622420700000|2021-05-31 00:25:00|46985.3|46965.3|46996.4|46976.4|47023.7|47003.7|46985.3|46965.3|135
1622421000000|2021-05-31 00:30:00|46998.9|46978.9|47025.3|47005.3|47068.9|47048.9|46998.9|46978.9|175
1622421300000|2021-05-31 00:35:00|47022.8|47002.8|46980.3|46960.3|47025.3|47005.3|46952.8|46932.8|156
1622421600000|2021-05-31 00:40:00|46985.3|46965.3|46969.2|46949.2|46987.8|46967.8|46960.6|46940.6|64
1622421900000|2021-05-31 00:45:00|46971.7|46951.7|46932.8|46912.8|46971.7|46951.7|46924.2|46904.2|80
1622422200000|2021-05-31 00:50:00|46934.2|46914.2|46936.7|46916.7|46951.7|46931.7|46919.2|46899.2|95
1622422500000|2021-05-31 00:55:00|46933.1|46913.1|46956.7|46936.7|46979.2|46959.2|46929.2|46909.2|99
1622422800000|2021-05-31 01:00:00|46964.2|46944.2|46872.9|46852.9|46971.7|46951.7|46836.7|46816.7|808
1622423100000|2021-05-31 01:05:00|46875.4|46855.4|46936.7|46916.7|46941.7|46921.7|46866.7|46846.7|349
1622423400000|2021-05-31 01:10:00|46940.4|46920.4|47021.7|47001.7|47087.9|47067.9|46938.1|46918.1|550
1622423700000|2021-05-31 01:15:00|47031.7|47011.7|46991.8|46971.8|47039.3|47019.3|46924.3|46904.3|374
1622424000000|2021-05-31 01:20:00|46994.3|46974.3|46934.3|46914.3|47006.8|46986.8|46896.8|46876.8|257
1622424300000|2021-05-31 01:25:00|46933.1|46913.1|46756.8|46736.8|46933.1|46913.1|46745.7|46725.7|518
1622424600000|2021-05-31 01:30:00|46761.8|46741.8|46714.3|46694.3|46811.8|46791.8|46709.3|46689.3|385
1622424900000|2021-05-31 01:35:00|46713.2|46693.2|46776.8|46756.8|46776.8|46756.8|46684.3|46664.3|280
1622425200000|2021-05-31 01:40:00|46775.4|46755.4|46739.3|46719.3|46824.3|46804.3|46735.4|46715.4|281
1622425500000|2021-05-31 01:45:00|46733.2|46713.2|46764.3|46744.3|46784.3|46764.3|46726.8|46706.8|120
1622425800000|2021-05-31 01:50:00|46763.2|46743.2|46734.3|46714.3|46785.4|46765.4|46654.3|46634.3|306
1622426100000|2021-05-31 01:55:00|46730.4|46710.4|46734.3|46714.3|46760.7|46740.7|46720.4|46700.4|121
1622426400000|2021-05-31 02:00:00|46731.8|46711.8|46740.4|46720.4|46754.3|46734.3|46688.2|46668.2|146
1622426700000|2021-05-31 02:05:00|46741.5|46721.5|46789.3|46769.3|46804.3|46784.3|46716.8|46696.8|217
1622427000000|2021-05-31 02:10:00|46790.4|46770.4|46814.3|46794.3|46819.3|46799.3|46776.8|46756.8|233
1622427300000|2021-05-31 02:15:00|46816.8|46796.8|46846.8|46826.8|46846.8|46826.8|46806.8|46786.8|68
1622427600000|2021-05-31 02:20:00|46847.9|46827.9|46854.3|46834.3|46897.9|46877.9|46844.3|46824.3|224
1622427900000|2021-05-31 02:25:00|46855.4|46835.4|46859.3|46839.3|46869.3|46849.3|46844.3|46824.3|64
1622428200000|2021-05-31 02:30:00|46856.8|46836.8|46862.9|46842.9|46870.4|46850.4|46821.8|46801.8|197
1622428500000|2021-05-31 02:35:00|46864.3|46844.3|46821.8|46801.8|46897.9|46877.9|46804.3|46784.3|259
1622428800000|2021-05-31 02:40:00|46824.3|46804.3|46851.8|46831.8|46856.8|46836.8|46806.8|46786.8|116
1622429100000|2021-05-31 02:45:00|46846.8|46826.8|46871.8|46851.8|46874.3|46854.3|46819.3|46799.3|136
1622429400000|2021-05-31 02:50:00|46869.3|46849.3|46835.7|46815.7|46869.3|46849.3|46831.8|46811.8|100
1622429700000|2021-05-31 02:55:00|46834.3|46814.3|46801.8|46781.8|46834.3|46814.3|46784.3|46764.3|117
1622430000000|2021-05-31 03:00:00|46806.8|46786.8|46759.3|46739.3|46814.3|46794.3|46743.2|46723.2|172
1622430300000|2021-05-31 03:05:00|46756.8|46736.8|46812.9|46792.9|46814.3|46794.3|46756.8|46736.8|71
1622430600000|2021-05-31 03:10:00|46816.8|46796.8|46819.3|46799.3|46860.7|46840.7|46816.8|46796.8|114
1622430900000|2021-05-31 03:15:00|46818.2|46798.2|46849.3|46829.3|46849.3|46829.3|46814.3|46794.3|102
1622431200000|2021-05-31 03:20:00|46850.7|46830.7|46834.3|46814.3|46864.3|46844.3|46829.3|46809.3|101
1622431500000|2021-05-31 03:25:00|46836.8|46816.8|46769.3|46749.3|46847.9|46827.9|46761.8|46741.8|117
1622431800000|2021-05-31 03:30:00|46770.4|46750.4|46761.8|46741.8|46784.3|46764.3|46759.3|46739.3|53
1622432100000|2021-05-31 03:35:00|46760.7|46740.7|46766.8|46746.8|46770.4|46750.4|46748.2|46728.2|26
1622432400000|2021-05-31 03:40:00|46764.3|46744.3|46766.8|46746.8|46768.2|46748.2|46761.8|46741.8|12
1622432700000|2021-05-31 03:45:00|46769.3|46749.3|46776.8|46756.8|46781.8|46761.8|46762.9|46742.9|46
1622433000000|2021-05-31 03:50:00|46775.7|46755.7|46776.8|46756.8|46781.8|46761.8|46774.3|46754.3|10
1622433300000|2021-05-31 03:55:00|46775.7|46755.7|46784.3|46764.3|46790.4|46770.4|46774.3|46754.3|21
1622433600000|2021-05-31 04:00:00|46786.8|46766.8|46801.8|46781.8|46801.8|46781.8|46779.3|46759.3|34
1622433900000|2021-05-31 04:05:00|46803|46783|46785.5|46765.5|46804.3|46784.3|46785.5|46765.5|19
1622434200000|2021-05-31 04:10:00|46786.9|46766.9|46759.6|46739.6|46786.9|46766.9|46759.6|46739.6|27
1622434500000|2021-05-31 04:15:00|46761.9|46741.9|46784.4|46764.4|46784.4|46764.4|46761.9|46741.9|22
1622434800000|2021-05-31 04:20:00|46788|46768|46799.4|46779.4|46805.5|46785.5|46786.9|46766.9|25
1622435100000|2021-05-31 04:25:00|46801.9|46781.9|46804.4|46784.4|46804.4|46784.4|46796.9|46776.9|17
1622435400000|2021-05-31 04:30:00|46805.5|46785.5|46804.4|46784.4|46826.9|46806.9|46804.4|46784.4|55
1622435700000|2021-05-31 04:35:00|46801.9|46781.9|46789.4|46769.4|46804.4|46784.4|46786.9|46766.9|35
1622436000000|2021-05-31 04:40:00|46788.3|46768.3|46786.9|46766.9|46796.9|46776.9|46785.8|46765.8|25
1622436300000|2021-05-31 04:45:00|46785.8|46765.8|46771.9|46751.9|46785.8|46765.8|46771.9|46751.9|31
1622436600000|2021-05-31 04:50:00|46774.4|46754.4|46794.4|46774.4|46794.4|46774.4|46766.9|46746.9|34
1622436900000|2021-05-31 04:55:00|46793.3|46773.3|46781.9|46761.9|46795.8|46775.8|46775.8|46755.8|21
1622437200000|2021-05-31 05:00:00|46779.4|46759.4|46785.8|46765.8|46796.9|46776.9|46778.3|46758.3|26
1622437500000|2021-05-31 05:05:00|46786.9|46766.9|46779.4|46759.4|46796.9|46776.9|46779.4|46759.4|15
1622437800000|2021-05-31 05:10:00|46778.3|46758.3|46761.9|46741.9|46778.3|46758.3|46751.9|46731.9|38
1622438100000|2021-05-31 05:15:00|46760.8|46740.8|46776.9|46756.9|46786.9|46766.9|46759.4|46739.4|20
1622438400000|2021-05-31 05:20:00|46775.5|46755.5|46776.9|46756.9|46786.9|46766.9|46753.3|46733.3|45
1622438700000|2021-05-31 05:25:00|46779.4|46759.4|46791.9|46771.9|46791.9|46771.9|46776.9|46756.9|25
1622439000000|2021-05-31 05:30:00|46786.9|46766.9|46606.9|46586.9|46786.9|46766.9|46591.9|46571.9|691
1622439300000|2021-05-31 05:35:00|46604.4|46584.4|46598.3|46578.3|46646.9|46626.9|46564.4|46544.4|384
1622439600000|2021-05-31 05:40:00|46596.9|46576.9|46674.4|46654.4|46678.3|46658.3|46596.9|46576.9|250
1622439900000|2021-05-31 05:45:00|46673.3|46653.3|46704.4|46684.4|46731.9|46711.9|46654.4|46634.4|192
1622440200000|2021-05-31 05:50:00|46703.3|46683.3|46684.4|46664.4|46715.5|46695.5|46661.9|46641.9|152
1622440500000|2021-05-31 05:55:00|46685.5|46665.5|46735.8|46715.8|46739.4|46719.4|46683|46663|193
1622440800000|2021-05-31 06:00:00|46734.4|46714.4|46686.9|46666.9|46739.4|46719.4|46674.4|46654.4|124
1622441100000|2021-05-31 06:05:00|46689.4|46669.4|46729.4|46709.4|46746.9|46726.9|46686.9|46666.9|105
1622441400000|2021-05-31 06:10:00|46733|46713|46806.9|46786.9|46806.9|46786.9|46729.4|46709.4|204
1622441700000|2021-05-31 06:15:00|46809.4|46789.4|46829.4|46809.4|46864.4|46844.4|46806.9|46786.9|403
1622442000000|2021-05-31 06:20:00|46834.4|46814.4|46843|46823|46874.4|46854.4|46824.4|46804.4|142
1622442300000|2021-05-31 06:25:00|46844.1|46824.1|46819.4|46799.4|46849.4|46829.4|46796.9|46776.9|163
1622442600000|2021-05-31 06:30:00|46818|46798|46806.9|46786.9|46844.4|46824.4|46799.4|46779.4|112
1622442900000|2021-05-31 06:35:00|46809.4|46789.4|46791.9|46771.9|46839.4|46819.4|46791.9|46771.9|122
1622443200000|2021-05-31 06:40:00|46789.4|46769.4|46774.4|46754.4|46789.4|46769.4|46758.3|46738.3|131
1622443500000|2021-05-31 06:45:00|46773.3|46753.3|46804.4|46784.4|46819.4|46799.4|46771.9|46751.9|117
1622443800000|2021-05-31 06:50:00|46801.9|46781.9|46799.4|46779.4|46814.4|46794.4|46781.9|46761.9|85
1622444100000|2021-05-31 06:55:00|46800.5|46780.5|46811.9|46791.9|46824.4|46804.4|46784.4|46764.4|100
1622444400000|2021-05-31 07:00:00|46814.4|46794.4|46874.5|46854.5|46874.5|46854.5|46799.4|46779.4|96
1622444700000|2021-05-31 07:05:00|46872|46852|46867|46847|46897|46877|46854.5|46834.5|116
1622445000000|2021-05-31 07:10:00|46864.5|46844.5|46869.5|46849.5|46869.5|46849.5|46852|46832|33
1622445300000|2021-05-31 07:15:00|46867|46847|46894.5|46874.5|46894.5|46874.5|46867|46847|38
1622445600000|2021-05-31 07:20:00|46893.1|46873.1|46929.2|46909.2|46929.2|46909.2|46892|46872|135
1622445900000|2021-05-31 07:25:00|46926.7|46906.7|46942|46922|46958.1|46938.1|46917|46897|156
1622446200000|2021-05-31 07:30:00|46932|46912|46999.5|46979.5|46999.5|46979.5|46932|46912|84
1622446500000|2021-05-31 07:35:00|47000.9|46980.9|47022|47002|47044.5|47024.5|46995.9|46975.9|188
1622446800000|2021-05-31 07:40:00|47028.1|47008.1|46989.5|46969.5|47032|47012|46979.5|46959.5|109
1622447100000|2021-05-31 07:45:00|46990.6|46970.6|46973.1|46953.1|46999.5|46979.5|46969.5|46949.5|54
1622447400000|2021-05-31 07:50:00|46974.5|46954.5|46959.5|46939.5|46974.5|46954.5|46947|46927|65
1622447700000|2021-05-31 07:55:00|46960.6|46940.6|46987|46967|47011.7|46991.7|46959.5|46939.5|97
1622448000000|2021-05-31 08:00:00|46985.9|46965.9|46927|46907|46998.4|46978.4|46924.5|46904.5|136
1622448300000|2021-05-31 08:05:00|46924.5|46904.5|46957.3|46937.3|46959.5|46939.5|46914.5|46894.5|77
1622448600000|2021-05-31 08:10:00|46954.5|46934.5|46985.6|46965.6|46985.6|46965.6|46947|46927|62
1622448900000|2021-05-31 08:15:00|46986.7|46966.7|46979.5|46959.5|47024.5|47004.5|46974.5|46954.5|143
1622449200000|2021-05-31 08:20:00|46974.5|46954.5|47025.9|47005.9|47033.1|47013.1|46972|46952|102
1622449500000|2021-05-31 08:25:00|47029.5|47009.5|47035.6|47015.6|47035.6|47015.6|47007|46987|81
1622449800000|2021-05-31 08:30:00|47037|47017|46995.9|46975.9|47042|47022|46989.5|46969.5|49
1622450100000|2021-05-31 08:35:00|46994.5|46974.5|46999.5|46979.5|47004.5|46984.5|46979.5|46959.5|40
1622450400000|2021-05-31 08:40:00|46998.1|46978.1|47004.5|46984.5|47014.5|46994.5|46987|46967|22
1622450700000|2021-05-31 08:45:00|47005.9|46985.9|46974.5|46954.5|47018.1|46998.1|46954.5|46934.5|72
1622451000000|2021-05-31 08:50:00|46977|46957|47009.5|46989.5|47012|46992|46974.5|46954.5|59
1622451300000|2021-05-31 08:55:00|47012|46992|47015.3|46995.3|47019.2|46999.2|46989.5|46969.5|45
1622451600000|2021-05-31 09:00:00|47016.4|46996.4|47034.5|47014.5|47034.5|47014.5|47009.5|46989.5|44
1622451900000|2021-05-31 09:05:00|47033.4|47013.4|47029.5|47009.5|47034.5|47014.5|47009.5|46989.5|51
1622452200000|2021-05-31 09:10:00|47024.5|47004.5|46994.5|46974.5|47027|47007|46987|46967|45
1622452500000|2021-05-31 09:15:00|46999.5|46979.5|47005.6|46985.6|47005.6|46985.6|46989.5|46969.5|31
1622452800000|2021-05-31 09:20:00|47007|46987|46980.6|46960.6|47012|46992|46980.6|46960.6|45
1622453100000|2021-05-31 09:25:00|46983.1|46963.1|46987|46967|46987|46967|46977|46957|27
1622453400000|2021-05-31 09:30:00|46982|46962|46974.5|46954.5|46982|46962|46962|46942|48
1622453700000|2021-05-31 09:35:00|46975.9|46955.9|46969.5|46949.5|46992|46972|46969.5|46949.5|16
1622454000000|2021-05-31 09:40:00|46968.4|46948.4|46947|46927|46968.4|46948.4|46932|46912|64
1622454300000|2021-05-31 09:45:00|46948.1|46928.1|46974.5|46954.5|46974.5|46954.5|46947|46927|36
1622454600000|2021-05-31 09:50:00|46977|46957|46927.1|46907.1|46977|46957|46924.6|46904.6|54
1622454900000|2021-05-31 09:55:00|46929.6|46909.6|46947.1|46927.1|46949.6|46929.6|46912.1|46892.1|53
1622455200000|2021-05-31 10:00:00|46949.6|46929.6|46952.1|46932.1|46964.6|46944.6|46939.6|46919.6|37
1622455500000|2021-05-31 10:05:00|46949.6|46929.6|46937.1|46917.1|46959.6|46939.6|46932.1|46912.1|24
1622455800000|2021-05-31 10:10:00|46939.6|46919.6|46952.1|46932.1|46954.6|46934.6|46937.1|46917.1|29
1622456100000|2021-05-31 10:15:00|46953.2|46933.2|46947.1|46927.1|46957.1|46937.1|46940.7|46920.7|22
1622456400000|2021-05-31 10:20:00|46946|46926|46944.6|46924.6|46954.6|46934.6|46939.6|46919.6|27
1622456700000|2021-05-31 10:25:00|46943.5|46923.5|46914.6|46894.6|46943.5|46923.5|46902.1|46882.1|71
1622457000000|2021-05-31 10:30:00|46912.1|46892.1|46879.6|46859.6|46914.6|46894.6|46877.1|46857.1|83
1622457300000|2021-05-31 10:35:00|46880.7|46860.7|46874.6|46854.6|46892.1|46872.1|46871|46851|39
1622457600000|2021-05-31 10:40:00|46877.1|46857.1|46908.5|46888.5|46923.5|46903.5|46872.1|46852.1|77
1622457900000|2021-05-31 10:45:00|46907.1|46887.1|46924.6|46904.6|46929.6|46909.6|46897.1|46877.1|64
1622458200000|2021-05-31 10:50:00|46922.1|46902.1|46934.6|46914.6|46937.1|46917.1|46919.6|46899.6|58
1622458500000|2021-05-31 10:55:00|46933.5|46913.5|46944.6|46924.6|46954.6|46934.6|46931|46911|62
1622458800000|2021-05-31 11:00:00|46946|46926|46957.1|46937.1|46978.5|46958.5|46944.6|46924.6|63
1622459100000|2021-05-31 11:05:00|46956|46936|46934.6|46914.6|46957.1|46937.1|46934.6|46914.6|40
1622459400000|2021-05-31 11:10:00|46935.7|46915.7|46934.6|46914.6|46942.1|46922.1|46930.7|46910.7|33
1622459700000|2021-05-31 11:15:00|46935.7|46915.7|46937.1|46917.1|46939.6|46919.6|46934.6|46914.6|15
1622460000000|2021-05-31 11:20:00|46939.6|46919.6|46939.6|46919.6|46944.6|46924.6|46928.5|46908.5|27
1622460300000|2021-05-31 11:25:00|46942.1|46922.1|46929.6|46909.6|46942.1|46922.1|46929.6|46909.6|38
1622460600000|2021-05-31 11:30:00|46934.6|46914.6|46942.1|46922.1|46944.6|46924.6|46932.1|46912.1|32
1622460900000|2021-05-31 11:35:00|46944.6|46924.6|46934.6|46914.6|46944.6|46924.6|46932.1|46912.1|27
1622461200000|2021-05-31 11:40:00|46937.1|46917.1|46937.1|46917.1|46937.1|46917.1|46932.1|46912.1|25
1622461500000|2021-05-31 11:45:00|46936|46916|46962.1|46942.1|46962.1|46942.1|46933.5|46913.5|44
1622461800000|2021-05-31 11:50:00|46959.6|46939.6|46962.1|46942.1|46965.7|46945.7|46952.1|46932.1|30
1622462100000|2021-05-31 11:55:00|46947.1|46927.1|46952.1|46932.1|46964.6|46944.6|46944.6|46924.6|65
1622462400000|2021-05-31 12:00:00|46954.6|46934.6|46912.1|46892.1|46962.1|46942.1|46907.1|46887.1|138
1622462700000|2021-05-31 12:05:00|46917.1|46897.1|46912.1|46892.1|46927.1|46907.1|46897.1|46877.1|90
1622463000000|2021-05-31 12:10:00|46913.2|46893.2|46932.1|46912.1|46952.1|46932.1|46913.2|46893.2|78
1622463300000|2021-05-31 12:15:00|46931|46911|46947.1|46927.1|46952.1|46932.1|46929.6|46909.6|47
1622463600000|2021-05-31 12:20:00|46942.1|46922.1|46932.1|46912.1|46942.1|46922.1|46932.1|46912.1|17
1622463900000|2021-05-31 12:25:00|46931|46911|46920.7|46900.7|46934.6|46914.6|46916.1|46896.1|39
1622464200000|2021-05-31 12:30:00|46919.6|46899.6|46917.1|46897.1|46922.1|46902.1|46908.2|46888.2|94
1622464500000|2021-05-31 12:35:00|46919.6|46899.6|46909.6|46889.6|46932.1|46912.1|46904.6|46884.6|68
1622464800000|2021-05-31 12:40:00|46910.7|46890.7|46909.6|46889.6|46933.2|46913.2|46907.1|46887.1|62
1622465100000|2021-05-31 12:45:00|46912.1|46892.1|46913.2|46893.2|46917.2|46897.2|46903.6|46883.6|47
1622465400000|2021-05-31 12:50:00|46914.7|46894.7|46914.7|46894.7|46924.7|46904.7|46912.2|46892.2|49
1622465700000|2021-05-31 12:55:00|46917.2|46897.2|46837.5|46817.5|46919.7|46899.7|46837.5|46817.5|242
1622466000000|2021-05-31 13:00:00|46836.1|46816.1|46735.7|46715.7|46837.2|46817.2|46677.2|46657.2|919
1622466300000|2021-05-31 13:05:00|46737.2|46717.2|46601.1|46581.1|46741.1|46721.1|46600|46580|553
1622466600000|2021-05-31 13:10:00|46600|46580|46662.2|46642.2|46683.3|46663.3|46593.3|46573.3|349
1622466900000|2021-05-31 13:15:00|46663.6|46643.6|46745.8|46725.8|46779.7|46759.7|46663.6|46643.6|318
1622467200000|2021-05-31 13:20:00|46747.2|46727.2|46667.2|46647.2|46749.7|46729.7|46652.2|46632.2|258
1622467500000|2021-05-31 13:25:00|46668.3|46648.3|46739.7|46719.7|46740.8|46720.8|46667.2|46647.2|161
1622467800000|2021-05-31 13:30:00|46744.7|46724.7|46752.2|46732.2|46752.2|46732.2|46709.7|46689.7|198
1622468100000|2021-05-31 13:35:00|46751.1|46731.1|46754.7|46734.7|46765.8|46745.8|46722.2|46702.2|163
1622468400000|2021-05-31 13:40:00|46752.2|46732.2|46768.6|46748.6|46789.7|46769.7|46743.6|46723.6|232
1622468700000|2021-05-31 13:45:00|46767.2|46747.2|46734.7|46714.7|46772.2|46752.2|46724.7|46704.7|91
1622469000000|2021-05-31 13:50:00|46733.6|46713.6|46739.7|46719.7|46749.7|46729.7|46716.1|46696.1|112
1622469300000|2021-05-31 13:55:00|46742.2|46722.2|46739.7|46719.7|46747.2|46727.2|46702.2|46682.2|72
1622469600000|2021-05-31 14:00:00|46741.1|46721.1|46792.2|46772.2|46812.2|46792.2|46739.7|46719.7|197
1622469900000|2021-05-31 14:05:00|46793.3|46773.3|46822.2|46802.2|46834.7|46814.7|46791.1|46771.1|162
1622470200000|2021-05-31 14:10:00|46821.1|46801.1|46784.7|46764.7|46821.1|46801.1|46764.7|46744.7|109
1622470500000|2021-05-31 14:15:00|46783.6|46763.6|46763.3|46743.3|46795.8|46775.8|46763.3|46743.3|72
1622470800000|2021-05-31 14:20:00|46762.2|46742.2|46719.7|46699.7|46762.2|46742.2|46706.1|46686.1|141
1622471100000|2021-05-31 14:25:00|46718.6|46698.6|46745.8|46725.8|46747.2|46727.2|46707.2|46687.2|83
1622471400000|2021-05-31 14:30:00|46747.2|46727.2|46754.7|46734.7|46759.7|46739.7|46741.1|46721.1|62
1622471700000|2021-05-31 14:35:00|46757.2|46737.2|46744.7|46724.7|46765.8|46745.8|46744.7|46724.7|104
1622472000000|2021-05-31 14:40:00|46743.3|46723.3|46714.7|46694.7|46749.7|46729.7|46702.2|46682.2|150
1622472300000|2021-05-31 14:45:00|46713.6|46693.6|46727.2|46707.2|46734.7|46714.7|46675.1|46655.1|143
1622472600000|2021-05-31 14:50:00|46724.7|46704.7|46709.7|46689.7|46739.7|46719.7|46706.1|46686.1|103
1622472900000|2021-05-31 14:55:00|46708.6|46688.6|46767.2|46747.2|46774.7|46754.7|46708.6|46688.6|131
1622473200000|2021-05-31 15:00:00|46769.7|46749.7|46732.2|46712.2|46772.2|46752.2|46719.7|46699.7|220
1622473500000|2021-05-31 15:05:00|46734.4|46714.4|46747.2|46727.2|46753.3|46733.3|46719.7|46699.7|51
1622473800000|2021-05-31 15:10:00|46750.8|46730.8|46742.2|46722.2|46754.7|46734.7|46734.7|46714.7|42
1622474100000|2021-05-31 15:15:00|46744.7|46724.7|46732.2|46712.2|46749.7|46729.7|46714.7|46694.7|96
1622474400000|2021-05-31 15:20:00|46728.3|46708.3|46742.2|46722.2|46742.2|46722.2|46717.2|46697.2|59
1622474700000|2021-05-31 15:25:00|46737.2|46717.2|46704.7|46684.7|46739.7|46719.7|46702.2|46682.2|67
1622475000000|2021-05-31 15:30:00|46703.3|46683.3|46732.2|46712.2|46737.2|46717.2|46703.3|46683.3|60
1622475300000|2021-05-31 15:35:00|46729.7|46709.7|46742.3|46722.3|46754.4|46734.4|46727.2|46707.2|53
1622475600000|2021-05-31 15:40:00|46737.3|46717.3|46719.8|46699.8|46737.3|46717.3|46712.3|46692.3|30
1622475900000|2021-05-31 15:45:00|46720.8|46700.8|46746.2|46726.2|46752.3|46732.3|46720.8|46700.8|104
1622476200000|2021-05-31 15:50:00|46744.8|46724.8|46722.3|46702.3|46744.8|46724.8|46717.3|46697.3|58
1622476500000|2021-05-31 15:55:00|46724.8|46704.8|46744.8|46724.8|46752.3|46732.3|46722.3|46702.3|72
1622476800000|2021-05-31 16:00:00|46742.3|46722.3|46752.3|46732.3|46757.3|46737.3|46737.3|46717.3|74
1622477100000|2021-05-31 16:05:00|46749.8|46729.8|46732.3|46712.3|46752.3|46732.3|46729.8|46709.8|61
1622477400000|2021-05-31 16:10:00|46733.4|46713.4|46737.3|46717.3|46742.3|46722.3|46732.3|46712.3|30
1622477700000|2021-05-31 16:15:00|46734.8|46714.8|46747.3|46727.3|46749.8|46729.8|46734.8|46714.8|141
1622478000000|2021-05-31 16:20:00|46744.8|46724.8|46746.2|46726.2|46756.2|46736.2|46744.8|46724.8|47
1622478300000|2021-05-31 16:25:00|46744.8|46724.8|46713.7|46693.7|46747.3|46727.3|46713.7|46693.7|57
1622478600000|2021-05-31 16:30:00|46712.3|46692.3|46750.9|46730.9|46752.3|46732.3|46712.3|46692.3|48
1622478900000|2021-05-31 16:35:00|46752.3|46732.3|46749.8|46729.8|46757.3|46737.3|46744.8|46724.8|41
1622479200000|2021-05-31 16:40:00|46751.2|46731.2|46752.3|46732.3|46757.3|46737.3|46742.3|46722.3|50
1622479500000|2021-05-31 16:45:00|46753.4|46733.4|46751.2|46731.2|46757.3|46737.3|46748.4|46728.4|48
1622479800000|2021-05-31 16:50:00|46754.8|46734.8|46730.9|46710.9|46754.8|46734.8|46718.7|46698.7|46
1622480100000|2021-05-31 16:55:00|46729.8|46709.8|46744.8|46724.8|46780.9|46760.9|46728.7|46708.7|76
1622498400000|2021-05-31 22:00:00|46766.4|46746.4|46842.5|46822.5|46850|46830|46760.3|46740.3|107
1622498700000|2021-05-31 22:05:00|46843.5|46823.5|46860|46840|46863.9|46843.9|46840|46820|42
1622499000000|2021-05-31 22:10:00|46861.4|46841.4|46857.5|46837.5|46862.5|46842.5|46847.5|46827.5|31
1622499300000|2021-05-31 22:15:00|46855|46835|46832.5|46812.5|46855|46835|46831.4|46811.4|35
1622499600000|2021-05-31 22:20:00|46830|46810|46842.5|46822.5|46855|46835|46825|46805|30
1622499900000|2021-05-31 22:25:00|46840|46820|46845|46825|46857.5|46837.5|46835|46815|20
1622500200000|2021-05-31 22:30:00|46842.5|46822.5|46836.4|46816.4|46852.5|46832.5|46835|46815|32
1622500500000|2021-05-31 22:35:00|46837.5|46817.5|46850|46830|46852.5|46832.5|46836.4|46816.4|17
1622500800000|2021-05-31 22:40:00|46851.4|46831.4|46852.5|46832.5|46856.4|46836.4|46850|46830|19
1622501100000|2021-05-31 22:45:00|46847.5|46827.5|46850|46830|46853.9|46833.9|46842.5|46822.5|16
1622501400000|2021-05-31 22:50:00|46852.5|46832.5|46850|46830|46870|46850|46845|46825|33
1622501700000|2021-05-31 22:55:00|46852.5|46832.5|46855|46835|46860|46840|46852.5|46832.5|9
1622502000000|2021-05-31 23:00:00|46853.6|46833.6|46840|46820|46853.6|46833.6|46831.4|46811.4|22
1622502300000|2021-05-31 23:05:00|46842.5|46822.5|46837.5|46817.5|46845|46825|46835|46815|17
1622502600000|2021-05-31 23:10:00|46839.7|46819.7|46845|46825|46847.5|46827.5|46839.7|46819.7|10
1622502900000|2021-05-31 23:15:00|46842.5|46822.5|46820|46800|46848.6|46828.6|46820|46800|30
1622503200000|2021-05-31 23:20:00|46817.5|46797.5|46855|46835|46863.6|46843.6|46812.5|46792.5|50
1622503500000|2021-05-31 23:25:00|46851.4|46831.4|46865|46845|46867.5|46847.5|46840|46820|23
1622503800000|2021-05-31 23:30:00|46866.5|46846.5|46857.5|46837.5|46867.5|46847.5|46857.5|46837.5|11
1622504100000|2021-05-31 23:35:00|46860|46840|46883.6|46863.6|46887.5|46867.5|46860|46840|35
1622504400000|2021-05-31 23:40:00|46885|46865|46900|46880|46902.5|46882.5|46877.5|46857.5|44
1622504700000|2021-05-31 23:45:00|46901.1|46881.1|46886.1|46866.1|46902.5|46882.5|46882.5|46862.5|52
1622505000000|2021-05-31 23:50:00|46885|46865|46867.5|46847.5|46897.5|46877.5|46865|46845|42
1622505300000|2021-05-31 23:55:00|46870|46850|46852.5|46832.5|46870|46850|46851.5|46831.5|49
1622505600000|2021-06-01 00:00:00|46851.5|46831.5|46867.5|46847.5|46896.5|46876.5|46851.5|46831.5|75
1622505900000|2021-06-01 00:05:00|46866.1|46846.1|46837.5|46817.5|46867.5|46847.5|46832.5|46812.5|53
1622506200000|2021-06-01 00:10:00|46836.5|46816.5|46817.5|46797.5|46836.5|46816.5|46816.1|46796.1|49
1622506500000|2021-06-01 00:15:00|46815|46795|46827.6|46807.6|46845|46825|46812.2|46792.2|47
1622506800000|2021-06-01 00:20:00|46836.1|46816.1|46827.6|46807.6|46849|46829|46827.6|46807.6|41
1622507100000|2021-06-01 00:25:00|46825.4|46805.4|46832.6|46812.6|46840.1|46820.1|46815.1|46795.1|65
1622507400000|2021-06-01 00:30:00|46834|46814|46827.6|46807.6|46855.1|46835.1|46816.5|46796.5|80
1622507700000|2021-06-01 00:35:00|46830.1|46810.1|46826.5|46806.5|46834|46814|46825.1|46805.1|33
1622508000000|2021-06-01 00:40:00|46825.1|46805.1|46855.1|46835.1|46857.6|46837.6|46822.6|46802.6|38
1622508300000|2021-06-01 00:45:00|46856.1|46836.1|46870.1|46850.1|46877.6|46857.6|46855.1|46835.1|53
1622508600000|2021-06-01 00:50:00|46872.6|46852.6|46868.6|46848.6|46892.6|46872.6|46868.6|46848.6|66
1622508900000|2021-06-01 00:55:00|46869.7|46849.7|46889|46869|46891.5|46871.5|46868.6|46848.6|57
1622509200000|2021-06-01 01:00:00|46890.1|46870.1|46907.2|46887.2|46922.6|46902.6|46808.6|46788.6|909
1622509500000|2021-06-01 01:05:00|46908.3|46888.3|46856.1|46836.1|46923.6|46903.6|46832.6|46812.6|400
1622509800000|2021-06-01 01:10:00|46857.6|46837.6|46787.6|46767.6|46870.1|46850.1|46770.1|46750.1|300
1622510100000|2021-06-01 01:15:00|46792.6|46772.6|46840.1|46820.1|46870.1|46850.1|46788.7|46768.7|270
1622510400000|2021-06-01 01:20:00|46842.2|46822.2|46897.6|46877.6|46905.1|46885.1|46842.2|46822.2|244
1622510700000|2021-06-01 01:25:00|46895.1|46875.1|46867.6|46847.6|46895.1|46875.1|46845.1|46825.1|236
1622511000000|2021-06-01 01:30:00|46865.1|46845.1|46865.1|46845.1|46902.6|46882.6|46845.1|46825.1|338
1622511300000|2021-06-01 01:35:00|46862.6|46842.6|46845.1|46825.1|46884.7|46864.7|46845.1|46825.1|261
1622511600000|2021-06-01 01:40:00|46846.2|46826.2|46855.1|46835.1|46910.1|46890.1|46832.6|46812.6|310
1622511900000|2021-06-01 01:45:00|46856.2|46836.2|46817.6|46797.6|46887.6|46867.6|46803.7|46783.7|212
1622512200000|2021-06-01 01:50:00|46816.5|46796.5|46862.6|46842.6|46867.6|46847.6|46812.6|46792.6|165
1622512500000|2021-06-01 01:55:00|46861.5|46841.5|46850.1|46830.1|46882.6|46862.6|46840.1|46820.1|117
1622512800000|2021-06-01 02:00:00|46851.2|46831.2|46827.6|46807.6|46852.6|46832.6|46817.6|46797.6|223
1622513100000|2021-06-01 02:05:00|46828.7|46808.7|46847.6|46827.6|46860.1|46840.1|46812.6|46792.6|192
1622513400000|2021-06-01 02:10:00|46848.7|46828.7|46880.1|46860.1|46887.6|46867.6|46832.6|46812.6|154
1622513700000|2021-06-01 02:15:00|46881.2|46861.2|46862.6|46842.6|46885.1|46865.1|46856.2|46836.2|44
1622514000000|2021-06-01 02:20:00|46865.1|46845.1|46842.6|46822.6|46867.6|46847.6|46837.6|46817.6|52
1622514300000|2021-06-01 02:25:00|46841.6|46821.6|46848.7|46828.7|46855.1|46835.1|46832.6|46812.6|44
1622514600000|2021-06-01 02:30:00|46850.1|46830.1|46860.1|46840.1|46877.6|46857.6|46840.1|46820.1|156
1622514900000|2021-06-01 02:35:00|46861.2|46841.2|46905.1|46885.1|46912.6|46892.6|46852.6|46832.6|245
1622515200000|2021-06-01 02:40:00|46902.6|46882.6|46947.6|46927.6|46950.1|46930.1|46892.6|46872.6|200
1622515500000|2021-06-01 02:45:00|46952.6|46932.6|47039.1|47019.1|47047.6|47027.6|46952.6|46932.6|611
1622515800000|2021-06-01 02:50:00|47037.6|47017.6|46945.1|46925.1|47037.6|47017.6|46917.6|46897.6|390
1622516100000|2021-06-01 02:55:00|46944.1|46924.1|46910.1|46890.1|46948.7|46928.7|46905.1|46885.1|179
1622516400000|2021-06-01 03:00:00|46907.6|46887.6|46947.6|46927.6|46977.6|46957.6|46905.1|46885.1|168
1622516700000|2021-06-01 03:05:00|46950.1|46930.1|46915.1|46895.1|46952.6|46932.6|46890.1|46870.1|229
1622517000000|2021-06-01 03:10:00|46916.2|46896.2|46895.2|46875.2|46925.2|46905.2|46885.2|46865.2|158
1622517300000|2021-06-01 03:15:00|46897.7|46877.7|46947.7|46927.7|46951.6|46931.6|46895.2|46875.2|165
1622517600000|2021-06-01 03:20:00|46946.6|46926.6|46947.7|46927.7|46985.2|46965.2|46943.7|46923.7|185
1622517900000|2021-06-01 03:25:00|46948.7|46928.7|46932.7|46912.7|46957.7|46937.7|46922.7|46902.7|135
1622518200000|2021-06-01 03:30:00|46933.7|46913.7|46975.2|46955.2|46975.2|46955.2|46933.7|46913.7|52
1622518500000|2021-06-01 03:35:00|46972.7|46952.7|46945.2|46925.2|46972.7|46952.7|46945.2|46925.2|44
1622518800000|2021-06-01 03:40:00|46942.7|46922.7|46928.7|46908.7|46942.7|46922.7|46925.2|46905.2|61
1622519100000|2021-06-01 03:45:00|46930.2|46910.2|46947.7|46927.7|46950.2|46930.2|46922.7|46902.7|33
1622519400000|2021-06-01 03:50:00|46948.7|46928.7|46930.2|46910.2|46950.2|46930.2|46930.2|46910.2|19
1622519700000|2021-06-01 03:55:00|46931.2|46911.2|46932.7|46912.7|46938.7|46918.7|46925.2|46905.2|26
1622520000000|2021-06-01 04:00:00|46931.2|46911.2|46935.2|46915.2|46949.1|46929.1|46930.2|46910.2|46
1622520300000|2021-06-01 04:05:00|46936.2|46916.2|46942.7|46922.7|46944.1|46924.1|46915.2|46895.2|39
1622520600000|2021-06-01 04:10:00|46943.7|46923.7|46941.2|46921.2|46947.7|46927.7|46937.7|46917.7|28
1622520900000|2021-06-01 04:15:00|46941.3|46921.3|46927.7|46907.7|46957.7|46937.7|46925.2|46905.2|42
1622521200000|2021-06-01 04:20:00|46925.2|46905.2|46925.2|46905.2|46928.8|46908.8|46922.7|46902.7|18
1622521500000|2021-06-01 04:25:00|46927.7|46907.7|46927.7|46907.7|46932.7|46912.7|46927.7|46907.7|9
1622521800000|2021-06-01 04:30:00|46922.7|46902.7|46878.8|46858.8|46929.8|46909.8|46862.7|46842.7|179
1622522100000|2021-06-01 04:35:00|46881.3|46861.3|46885.2|46865.2|46895.2|46875.2|46881.3|46861.3|27
1622522400000|2021-06-01 04:40:00|46884.1|46864.1|46902.7|46882.7|46902.7|46882.7|46858.8|46838.8|118
1622522700000|2021-06-01 04:45:00|46900.2|46880.2|46907.7|46887.7|46910.2|46890.2|46878.8|46858.8|47
1622523000000|2021-06-01 04:50:00|46908.8|46888.8|46905.2|46885.2|46916.6|46896.6|46901.3|46881.3|27
1622523300000|2021-06-01 04:55:00|46907.7|46887.7|46902.7|46882.7|46910.2|46890.2|46895.2|46875.2|14
1622523600000|2021-06-01 05:00:00|46901.7|46881.7|46907.7|46887.7|46907.7|46887.7|46895.2|46875.2|38
1622523900000|2021-06-01 05:05:00|46908.8|46888.8|46902.7|46882.7|46915.2|46895.2|46895.2|46875.2|41
1622524200000|2021-06-01 05:10:00|46910.2|46890.2|46902.7|46882.7|46917.7|46897.7|46900.2|46880.2|57
1622524500000|2021-06-01 05:15:00|46900.2|46880.2|46876.3|46856.3|46902.7|46882.7|46872.7|46852.7|46
1622524800000|2021-06-01 05:20:00|46872.7|46852.7|46891.7|46871.7|46910.2|46890.2|46872.7|46852.7|52
1622525100000|2021-06-01 05:25:00|46890.6|46870.6|46878.8|46858.8|46895.2|46875.2|46872.7|46852.7|63
1622525400000|2021-06-01 05:30:00|46880.2|46860.2|46937.7|46917.7|46970.2|46950.2|46857.7|46837.7|405
1622525700000|2021-06-01 05:35:00|46933.8|46913.8|46950.2|46930.2|46994.2|46974.2|46912.7|46892.7|268
1622526000000|2021-06-01 05:40:00|46948.8|46928.8|46922.7|46902.7|46967.7|46947.7|46908.8|46888.8|175
1622526300000|2021-06-01 05:45:00|46921.7|46901.7|46947.7|46927.7|46947.7|46927.7|46892.7|46872.7|208
1622526600000|2021-06-01 05:50:00|46948.8|46928.8|46967.7|46947.7|46976.7|46956.7|46917.7|46897.7|111
1622526900000|2021-06-01 05:55:00|46970.2|46950.2|47030.2|47010.2|47031.7|47011.7|46970.2|46950.2|324
1622527200000|2021-06-01 06:00:00|47027.7|47007.7|46992.8|46972.8|47032.7|47012.7|46977.7|46957.7|219
1622527500000|2021-06-01 06:05:00|46990.3|46970.3|46887.8|46867.8|46991.3|46971.3|46887.8|46867.8|266
1622527800000|2021-06-01 06:10:00|46888.8|46868.8|46777.8|46757.8|46897.8|46877.8|46767.8|46747.8|559
1622528100000|2021-06-01 06:15:00|46778.8|46758.8|46810.3|46790.3|46854.2|46834.2|46752.8|46732.8|487
1622528400000|2021-06-01 06:20:00|46812.8|46792.8|46724.2|46704.2|46835.3|46815.3|46672.8|46652.8|592
1622528700000|2021-06-01 06:25:00|46722.8|46702.8|46683.8|46663.8|46756.7|46736.7|46678.8|46658.8|673
1622529000000|2021-06-01 06:30:00|46687.8|46667.8|46767.8|46747.8|46772.8|46752.8|46687.8|46667.8|365
1622529300000|2021-06-01 06:35:00|46765.3|46745.3|46798.8|46778.8|46810.3|46790.3|46765.3|46745.3|388
1622529600000|2021-06-01 06:40:00|46796.7|46776.7|46839.2|46819.2|46839.2|46819.2|46773.8|46753.8|292
1622529900000|2021-06-01 06:45:00|46837.8|46817.8|46792.8|46772.8|46856.3|46836.3|46787.1|46767.1|495
1622530200000|2021-06-01 06:50:00|46793.8|46773.8|46832.8|46812.8|46855.7|46835.7|46778.8|46758.8|300
1622530500000|2021-06-01 06:55:00|46833.8|46813.8|46852.8|46832.8|46882.8|46862.8|46832.8|46812.8|306
1622530800000|2021-06-01 07:00:00|46853.8|46833.8|46895.3|46875.3|46937.8|46917.8|46839.2|46819.2|331
1622531100000|2021-06-01 07:05:00|46897.4|46877.4|46850.3|46830.3|46900.3|46880.3|46818.8|46798.8|261
1622531400000|2021-06-01 07:10:00|46851.7|46831.7|46868.8|46848.8|46895.3|46875.3|46830.3|46810.3|128
1622531700000|2021-06-01 07:15:00|46870.3|46850.3|46846.4|46826.4|46885.3|46865.3|46817.8|46797.8|108
1622532000000|2021-06-01 07:20:00|46845.3|46825.3|46846.4|46826.4|46862.8|46842.8|46840.3|46820.3|83
1622532300000|2021-06-01 07:25:00|46842.8|46822.8|46855.3|46835.3|46880.3|46860.3|46810.3|46790.3|178
1622532600000|2021-06-01 07:30:00|46856.4|46836.4|46886.7|46866.7|46886.7|46866.7|46845.3|46825.3|104
1622532900000|2021-06-01 07:35:00|46887.8|46867.8|46916.7|46896.7|46917.8|46897.8|46852.8|46832.8|132
1622533200000|2021-06-01 07:40:00|46912.8|46892.8|46927.8|46907.8|46932.8|46912.8|46898.9|46878.9|144
1622533500000|2021-06-01 07:45:00|46928.9|46908.9|46943.9|46923.9|46977.8|46957.8|46928.9|46908.9|229
1622533800000|2021-06-01 07:50:00|46945.3|46925.3|46942.8|46922.8|46960.3|46940.3|46935.3|46915.3|95
1622534100000|2021-06-01 07:55:00|46945.3|46925.3|46957.8|46937.8|46963.9|46943.9|46930.3|46910.3|108
1622534400000|2021-06-01 08:00:00|46959.3|46939.3|46900.3|46880.3|46978.9|46958.9|46893.9|46873.9|191
1622534700000|2021-06-01 08:05:00|46901.4|46881.4|46830.3|46810.3|46907.8|46887.8|46808.9|46788.9|305
1622535000000|2021-06-01 08:10:00|46828.9|46808.9|46813.9|46793.9|46870.3|46850.3|46809.3|46789.3|198
1622535300000|2021-06-01 08:15:00|46812.8|46792.8|46832.8|46812.8|46875.3|46855.3|46793.9|46773.9|199
1622535600000|2021-06-01 08:20:00|46827.8|46807.8|46827.8|46807.8|46857.8|46837.8|46803.9|46783.9|171
1622535900000|2021-06-01 08:25:00|46826.8|46806.8|46810.3|46790.3|46832.8|46812.8|46795.3|46775.3|120
1622536200000|2021-06-01 08:30:00|46811.4|46791.4|46741.8|46721.8|46817.8|46797.8|46712.8|46692.8|243
1622536500000|2021-06-01 08:35:00|46742.8|46722.8|46727.8|46707.8|46757.8|46737.8|46716.8|46696.8|136
1622536800000|2021-06-01 08:40:00|46723.9|46703.9|46750.3|46730.3|46757.8|46737.8|46720.3|46700.3|84
1622537100000|2021-06-01 08:45:00|46752.8|46732.8|46747.8|46727.8|46770.3|46750.3|46747.8|46727.8|45
1622537400000|2021-06-01 08:50:00|46746.8|46726.8|46775.3|46755.3|46782.8|46762.8|46740.3|46720.3|75
1622537700000|2021-06-01 08:55:00|46772.8|46752.8|46835|46815|46838.9|46818.9|46772.8|46752.8|241
1622538000000|2021-06-01 09:00:00|46836.4|46816.4|46820|46800|46851.4|46831.4|46807.5|46787.5|127
1622538300000|2021-06-01 09:05:00|46818.9|46798.9|46787.5|46767.5|46820|46800|46785|46765|68
1622538600000|2021-06-01 09:10:00|46788.5|46768.5|46797.5|46777.5|46802.5|46782.5|46778.9|46758.9|41
1622538900000|2021-06-01 09:15:00|46796.4|46776.4|46817.5|46797.5|46817.5|46797.5|46792.5|46772.5|80
1622539200000|2021-06-01 09:20:00|46816|46796|46808.9|46788.9|46820|46800|46805|46785|38
1622539500000|2021-06-01 09:25:00|46807.5|46787.5|46802.5|46782.5|46810|46790|46782.5|46762.5|76
1622539800000|2021-06-01 09:30:00|46801|46781|46802.5|46782.5|46810|46790|46795|46775|38
1622540100000|2021-06-01 09:35:00|46803.5|46783.5|46777.5|46757.5|46805|46785|46777.5|46757.5|66
1622540400000|2021-06-01 09:40:00|46778.5|46758.5|46765|46745|46781.4|46761.4|46760|46740|54
1622540700000|2021-06-01 09:45:00|46766|46746|46772.5|46752.5|46780|46760|46765|46745|29
1622541000000|2021-06-01 09:50:00|46773.5|46753.5|46746|46726|46782.5|46762.5|46740|46720|55
1622541300000|2021-06-01 09:55:00|46745|46725|46710|46690|46750|46730|46702.5|46682.5|96
1622541600000|2021-06-01 10:00:00|46708.9|46688.9|46697.5|46677.5|46711|46691|46657.5|46637.5|244
1622541900000|2021-06-01 10:05:00|46692.5|46672.5|46687.5|46667.5|46730|46710|46682.5|46662.5|113
1622542200000|2021-06-01 10:10:00|46686.1|46666.1|46665|46645|46697.5|46677.5|46658.9|46638.9|128
1622542500000|2021-06-01 10:15:00|46670|46650|46661.5|46641.5|46677.5|46657.5|46655|46635|221
1622542800000|2021-06-01 10:20:00|46662.9|46642.9|46594|46574|46681.5|46661.5|46594|46574|199
1622543100000|2021-06-01 10:25:00|46595.4|46575.4|46570.4|46550.4|46605.4|46585.4|46557.9|46537.9|372
1622543400000|2021-06-01 10:30:00|46572.9|46552.9|46555|46535|46572.9|46552.9|46504.4|46484.4|278
1622543700000|2021-06-01 10:35:00|46556.5|46536.5|46567.9|46547.9|46570.4|46550.4|46509|46489|169
1622544000000|2021-06-01 10:40:00|46565.4|46545.4|46555.4|46535.4|46586.9|46566.9|46552.9|46532.9|155
1622544300000|2021-06-01 10:45:00|46560.4|46540.4|46582.9|46562.9|46582.9|46562.9|46557.9|46537.9|81
1622544600000|2021-06-01 10:50:00|46584|46564|46584.4|46564.4|46605.4|46585.4|46565.4|46545.4|131
1622544900000|2021-06-01 10:55:00|46581.9|46561.9|46560.4|46540.4|46590.4|46570.4|46556.5|46536.5|102
1622545200000|2021-06-01 11:00:00|46564.4|46544.4|46565.4|46545.4|46586.9|46566.9|46552.9|46532.9|65
1622545500000|2021-06-01 11:05:00|46564.4|46544.4|46575.4|46555.4|46575.4|46555.4|46542.9|46522.9|104
1622545800000|2021-06-01 11:10:00|46572.9|46552.9|46572.9|46552.9|46576.9|46556.9|46565.4|46545.4|58
1622546100000|2021-06-01 11:15:00|46570.4|46550.4|46572.9|46552.9|46585.4|46565.4|46547.9|46527.9|102
1622546400000|2021-06-01 11:20:00|46575.4|46555.4|46587.9|46567.9|46607.9|46587.9|46556.5|46536.5|131
1622546700000|2021-06-01 11:25:00|46582.9|46562.9|46556.9|46536.9|46597.9|46577.9|46556.9|46536.9|112
1622547000000|2021-06-01 11:30:00|46555.4|46535.4|46467.9|46447.9|46572.9|46552.9|46461.9|46441.9|479
1622547300000|2021-06-01 11:35:00|46465.4|46445.4|46470.4|46450.4|46487.9|46467.9|46437.9|46417.9|443
1622547600000|2021-06-01 11:40:00|46469|46449|46511.5|46491.5|46515.4|46495.4|46462.9|46442.9|163
1622547900000|2021-06-01 11:45:00|46509|46489|46467.6|46447.6|46509|46489|46461.5|46441.5|145
1622548200000|2021-06-01 11:50:00|46468.6|46448.6|46436.5|46416.5|46476.5|46456.5|46419.4|46399.4|259
1622548500000|2021-06-01 11:55:00|46434|46414|46456.5|46436.5|46458|46438|46426.5|46406.5|169
1622548800000|2021-06-01 12:00:00|46455.5|46435.5|46502.6|46482.6|46510.1|46490.1|46450.1|46430.1|264
1622549100000|2021-06-01 12:05:00|46504|46484|46490.1|46470.1|46510.1|46490.1|46484|46464|125
1622549400000|2021-06-01 12:10:00|46495.1|46475.1|46555.1|46535.1|46558.6|46538.6|46445.1|46425.1|442
1622549700000|2021-06-01 12:15:00|46552.6|46532.6|46535.1|46515.1|46552.6|46532.6|46522.6|46502.6|225
1622550000000|2021-06-01 12:20:00|46536.5|46516.5|46535.1|46515.1|46546.5|46526.5|46522.6|46502.6|349
1622550300000|2021-06-01 12:25:00|46534|46514|46545.1|46525.1|46579|46559|46525.1|46505.1|313
1622550600000|2021-06-01 12:30:00|46542.6|46522.6|46545.1|46525.1|46555.1|46535.1|46537.6|46517.6|215
1622550900000|2021-06-01 12:35:00|46547.6|46527.6|46550.1|46530.1|46599|46579|46545.1|46525.1|303
1622551200000|2021-06-01 12:40:00|46552.6|46532.6|46520.1|46500.1|46556.5|46536.5|46500.1|46480.1|310
1622551500000|2021-06-01 12:45:00|46519|46499|46510.1|46490.1|46520.1|46500.1|46490.1|46470.1|181
1622551800000|2021-06-01 12:50:00|46511.1|46491.1|46509|46489|46525.1|46505.1|46496.5|46476.5|429
1622552100000|2021-06-01 12:55:00|46508|46488|46460.5|46440.5|46515.5|46495.5|46445.5|46425.5|432
1622552400000|2021-06-01 13:00:00|46463|46443|46515.5|46495.5|46554.4|46534.4|46450.1|46430.1|1234
1622552700000|2021-06-01 13:05:00|46516.9|46496.9|46531.9|46511.9|46548|46528|46469.4|46449.4|601
1622553000000|2021-06-01 13:10:00|46530.9|46510.9|46529|46509|46538|46518|46493|46473|333
1622553300000|2021-06-01 13:15:00|46533|46513|46658|46638|46660.5|46640.5|46523.4|46503.4|584
1622553600000|2021-06-01 13:20:00|46648|46628|46633|46613|46683|46663|46605.5|46585.5|655
1622553900000|2021-06-01 13:25:00|46630.5|46610.5|46667|46647|46667|46647|46607|46587|369
1622554200000|2021-06-01 13:30:00|46665.5|46645.5|46843|46823|46844.5|46824.5|46658|46638|916
1622554500000|2021-06-01 13:35:00|46842|46822|46853|46833|46859.1|46839.1|46752|46732|1077
1622554800000|2021-06-01 13:40:00|46854.1|46834.1|46908|46888|46974.5|46954.5|46844.5|46824.5|1010
1622555100000|2021-06-01 13:45:00|46909.5|46889.5|47024.5|47004.5|47027|47007|46878.4|46858.4|1057
1622555400000|2021-06-01 13:50:00|47023.4|47003.4|46915.5|46895.5|47103.7|47083.7|46913.7|46893.7|1441
1622555700000|2021-06-01 13:55:00|46917|46897|47003|46983|47031.6|47011.6|46917|46897|605
1622556000000|2021-06-01 14:00:00|47005.5|46985.5|46945.5|46925.5|47058|47038|46928|46908|718
1622556300000|2021-06-01 14:05:00|46944.5|46924.5|47044.1|47024.1|47044.1|47024.1|46930.5|46910.5|596
1622556600000|2021-06-01 14:10:00|47046.6|47026.6|46970.5|46950.5|47046.6|47026.6|46940.5|46920.5|409
1622556900000|2021-06-01 14:15:00|46968.4|46948.4|46860.5|46840.5|46993|46973|46835.5|46815.5|748
1622557200000|2021-06-01 14:20:00|46862|46842|46808|46788|46898|46878|46789.5|46769.5|650
1622557500000|2021-06-01 14:25:00|46805.5|46785.5|46805.5|46785.5|46816.6|46796.6|46758|46738|619
1622557800000|2021-06-01 14:30:00|46803|46783|46818|46798|46844.1|46824.1|46793|46773|615
1622558100000|2021-06-01 14:35:00|46819.5|46799.5|46738|46718|46823|46803|46733|46713|360
1622558400000|2021-06-01 14:40:00|46733|46713|46753.1|46733.1|46838.1|46818.1|46728|46708|450
1622558700000|2021-06-01 14:45:00|46748.1|46728.1|46608.1|46588.1|46748.1|46728.1|46558.1|46538.1|1193
1622559000000|2021-06-01 14:50:00|46607|46587|46654.1|46634.1|46665.6|46645.6|46545.6|46525.6|779
1622559300000|2021-06-01 14:55:00|46656.6|46636.6|46738.1|46718.1|46748.1|46728.1|46638.1|46618.1|473
1622559600000|2021-06-01 15:00:00|46735.6|46715.6|46693.1|46673.1|46743.1|46723.1|46683.1|46663.1|373
1622559900000|2021-06-01 15:05:00|46695.6|46675.6|46718.1|46698.1|46730.6|46710.6|46673.1|46653.1|396
1622560200000|2021-06-01 15:10:00|46715.6|46695.6|46754.1|46734.1|46755.6|46735.6|46713.1|46693.1|427
1622560500000|2021-06-01 15:15:00|46756.6|46736.6|46697|46677|46773.1|46753.1|46697|46677|637
1622560800000|2021-06-01 15:20:00|46694.1|46674.1|46633.1|46613.1|46698.1|46678.1|46623.1|46603.1|353
1622561100000|2021-06-01 15:25:00|46634.1|46614.1|46613.1|46593.1|46663.1|46643.1|46598.1|46578.1|394
1622561400000|2021-06-01 15:30:00|46621.6|46601.6|46595.6|46575.6|46643.1|46623.1|46561.6|46541.6|528
1622561700000|2021-06-01 15:35:00|46594.5|46574.5|46654.1|46634.1|46658.1|46638.1|46590.6|46570.6|242
1622562000000|2021-06-01 15:40:00|46655.2|46635.2|46645.6|46625.6|46656.6|46636.6|46598.1|46578.1|266
1622562300000|2021-06-01 15:45:00|46643.1|46623.1|46509.5|46489.5|46643.1|46623.1|46505.6|46485.6|432
1622562600000|2021-06-01 15:50:00|46508.1|46488.1|46568.1|46548.1|46577|46557|46508.1|46488.1|261
1622562900000|2021-06-01 15:55:00|46565.6|46545.6|46549.6|46529.6|46574.1|46554.1|46529.1|46509.1|163
1622563200000|2021-06-01 16:00:00|46548.1|46528.1|46523.1|46503.1|46548.1|46528.1|46504.1|46484.1|195
1622563500000|2021-06-01 16:05:00|46520.6|46500.6|46548.1|46528.1|46573.1|46553.1|46518.1|46498.1|238
1622563800000|2021-06-01 16:10:00|46547.1|46527.1|46538.1|46518.1|46565.6|46545.6|46534.1|46514.1|166
1622564100000|2021-06-01 16:15:00|46536|46516|46558.1|46538.1|46563.1|46543.1|46528.1|46508.1|115
1622564400000|2021-06-01 16:20:00|46559.1|46539.1|46553.1|46533.1|46577.1|46557.1|46549.2|46529.2|257
1622564700000|2021-06-01 16:25:00|46552.1|46532.1|46539.6|46519.6|46560.6|46540.6|46532.1|46512.1|141
1622565000000|2021-06-01 16:30:00|46538.1|46518.1|46544.6|46524.6|46568.1|46548.1|46534.2|46514.2|237
1622565300000|2021-06-01 16:35:00|46545.6|46525.6|46499.6|46479.6|46547.1|46527.1|46498.1|46478.1|241
1622565600000|2021-06-01 16:40:00|46501|46481|46518.1|46498.1|46525.6|46505.6|46498.1|46478.1|206
1622565900000|2021-06-01 16:45:00|46517.1|46497.1|46533.1|46513.1|46544.2|46524.2|46515.6|46495.6|181
1622566200000|2021-06-01 16:50:00|46532.1|46512.1|46561.7|46541.7|46564.2|46544.2|46529.2|46509.2|438
1622566500000|2021-06-01 16:55:00|46560.2|46540.2|46574.6|46554.6|46586.7|46566.7|46514.2|46494.2|987
1622566800000|2021-06-01 17:00:00|46578.1|46558.1|46520.6|46500.6|46588.1|46568.1|46520.6|46500.6|311
1622567100000|2021-06-01 17:05:00|46519.6|46499.6|46522.1|46502.1|46535.6|46515.6|46510.6|46490.6|212
1622567400000|2021-06-01 17:10:00|46520.6|46500.6|46525.6|46505.6|46535.6|46515.6|46514.2|46494.2|104
1622567700000|2021-06-01 17:15:00|46526.7|46506.7|46512.1|46492.1|46535.6|46515.6|46510.6|46490.6|85
1622568000000|2021-06-01 17:20:00|46513.1|46493.1|46512.1|46492.1|46514.6|46494.6|46501.7|46481.7|103
1622568300000|2021-06-01 17:25:00|46513.1|46493.1|46495.2|46475.2|46518.1|46498.1|46490.2|46470.2|413
1622568600000|2021-06-01 17:30:00|46490.2|46470.2|46470.2|46450.2|46496.7|46476.7|46470.2|46450.2|335
1622568900000|2021-06-01 17:35:00|46469.2|46449.2|46470.2|46450.2|46479.2|46459.2|46467.7|46447.7|97
1622569200000|2021-06-01 17:40:00|46474.2|46454.2|46461.3|46441.3|46475.2|46455.2|46457.3|46437.3|79
1622569500000|2021-06-01 17:45:00|46466.3|46446.3|46487.7|46467.7|46507.7|46487.7|46466.3|46446.3|240
1622569800000|2021-06-01 17:50:00|46486.3|46466.3|46540.2|46520.2|46541.3|46521.3|46486.3|46466.3|100
1622570100000|2021-06-01 17:55:00|46539.2|46519.2|46528.8|46508.8|46545.2|46525.2|46527.3|46507.3|105
1622570400000|2021-06-01 18:00:00|46527.3|46507.3|46537.3|46517.3|46541.3|46521.3|46523.8|46503.8|74
1622570700000|2021-06-01 18:05:00|46538.4|46518.4|46542.3|46522.3|46547.7|46527.7|46537.3|46517.3|132
1622571000000|2021-06-01 18:10:00|46544.4|46524.4|46566.3|46546.3|46578.8|46558.8|46543.4|46523.4|110
1622571300000|2021-06-01 18:15:00|46563.8|46543.8|46574.8|46554.8|46576.3|46556.3|46562.3|46542.3|41
1622571600000|2021-06-01 18:20:00|46573.8|46553.8|46587.3|46567.3|46601.3|46581.3|46572.3|46552.3|39
1622571900000|2021-06-01 18:25:00|46584.8|46564.8|46572.3|46552.3|46584.8|46564.8|46564.4|46544.4|53
1622572200000|2021-06-01 18:30:00|46569.8|46549.8|46570.9|46550.9|46572.3|46552.3|46563.8|46543.8|81
1622572500000|2021-06-01 18:35:00|46569.8|46549.8|46582.3|46562.3|46582.3|46562.3|46567.3|46547.3|17
1622572800000|2021-06-01 18:40:00|46578.4|46558.4|46582.3|46562.3|46586.3|46566.3|46577.3|46557.3|29
1622573100000|2021-06-01 18:45:00|46581.3|46561.3|46582.3|46562.3|46582.3|46562.3|46577.3|46557.3|17
1622573400000|2021-06-01 18:50:00|46577.3|46557.3|46582.4|46562.4|46584.9|46564.9|46572.3|46552.3|23
1622573700000|2021-06-01 18:55:00|46585.3|46565.3|46581.3|46561.3|46597.4|46577.4|46577.4|46557.4|23
1622574000000|2021-06-01 19:00:00|46582.4|46562.4|46577.4|46557.4|46588.4|46568.4|46577.4|46557.4|30
1622574300000|2021-06-01 19:05:00|46576.3|46556.3|46572.4|46552.4|46577.4|46557.4|46557.4|46537.4|35
1622574600000|2021-06-01 19:10:00|46567.4|46547.4|46582.4|46562.4|46583.8|46563.8|46553.8|46533.8|61
1622574900000|2021-06-01 19:15:00|46579.9|46559.9|46582.4|46562.4|46582.4|46562.4|46574.4|46554.4|17
1622575200000|2021-06-01 19:20:00|46581.3|46561.3|46588.4|46568.4|46592.4|46572.4|46577.4|46557.4|17
1622575500000|2021-06-01 19:25:00|46589.4|46569.4|46575.9|46555.9|46590.9|46570.9|46574.4|46554.4|16
1622575800000|2021-06-01 19:30:00|46577.4|46557.4|46561.3|46541.3|46577.4|46557.4|46555.9|46535.9|22
1622576100000|2021-06-01 19:35:00|46562.4|46542.4|46559.9|46539.9|46567.4|46547.4|46557.4|46537.4|22
1622576400000|2021-06-01 19:40:00|46560.9|46540.9|46567.4|46547.4|46568.8|46548.8|46555.9|46535.9|27
1622576700000|2021-06-01 19:45:00|46569.4|46549.4|46584.9|46564.9|46584.9|46564.9|46569.4|46549.4|30
1622577000000|2021-06-01 19:50:00|46587.4|46567.4|46580.9|46560.9|46587.4|46567.4|46558.4|46538.4|37
1622577300000|2021-06-01 19:55:00|46582.4|46562.4|46571.3|46551.3|46582.4|46562.4|46552.4|46532.4|55
1622577600000|2021-06-01 20:00:00|46572.4|46552.4|46563.8|46543.8|46573.4|46553.4|46557.4|46537.4|55
1622577900000|2021-06-01 20:05:00|46567.4|46547.4|46554.9|46534.9|46567.4|46547.4|46552.4|46532.4|32
1622578200000|2021-06-01 20:10:00|46552.4|46532.4|46562.4|46542.4|46564.9|46544.9|46552.4|46532.4|21
1622578500000|2021-06-01 20:15:00|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|4
1622578800000|2021-06-01 20:20:00|46562.4|46542.4|46562.4|46542.4|46562.4|46542.4|46562.4|46542.4|12
1622579100000|2021-06-01 20:25:00|46560.9|46540.9|46557.4|46537.4|46560.9|46540.9|46555.9|46535.9|17
1622579400000|2021-06-01 20:30:00|46555.9|46535.9|46547.4|46527.4|46555.9|46535.9|46543.4|46523.4|25
1622579700000|2021-06-01 20:35:00|46545.9|46525.9|46547.4|46527.4|46551.4|46531.4|46544.5|46524.5|22
1622580000000|2021-06-01 20:40:00|46544.9|46524.9|46545.9|46525.9|46547.4|46527.4|46544.9|46524.9|22
1622580300000|2021-06-01 20:45:00|46547.4|46527.4|46552.4|46532.4|46554.9|46534.9|46547.4|46527.4|37
1622580600000|2021-06-01 20:50:00|46553.9|46533.9|46547.4|46527.4|46556.4|46536.4|46540.9|46520.9|44
1622580900000|2021-06-01 20:55:00|46550.3|46530.3|46562.4|46542.4|46562.4|46542.4|46547.4|46527.4|38
1622584800000|2021-06-01 22:00:00|46550.1|46530.1|46564.9|46544.9|46592.4|46572.4|46550.1|46530.1|41
1622585100000|2021-06-01 22:05:00|46566.4|46546.4|46552.4|46532.4|46567.4|46547.4|46547.4|46527.4|16
1622585400000|2021-06-01 22:10:00|46554.9|46534.9|46547.4|46527.4|46557.4|46537.4|46547.4|46527.4|9
1622585700000|2021-06-01 22:15:00|46548.9|46528.9|46547.4|46527.4|46556|46536|46543.5|46523.5|30
1622586000000|2021-06-01 22:20:00|46552.4|46532.4|46557.4|46537.4|46557.4|46537.4|46552.4|46532.4|17
1622586300000|2021-06-01 22:25:00|46556.4|46536.4|46562.5|46542.5|46562.5|46542.5|46546.4|46526.4|16
1622586600000|2021-06-01 22:30:00|46563.5|46543.5|46566|46546|46570|46550|46542.5|46522.5|66
1622586900000|2021-06-01 22:35:00|46565|46545|46551|46531|46575|46555|46550|46530|38
1622587200000|2021-06-01 22:40:00|46552.5|46532.5|46547.5|46527.5|46560|46540|46542.5|46522.5|23
1622587500000|2021-06-01 22:45:00|46546.4|46526.4|46540|46520|46547.5|46527.5|46540|46520|11
1622587800000|2021-06-01 22:50:00|46537.5|46517.5|46548.5|46528.5|46548.5|46528.5|46531.4|46511.4|18
1622588100000|2021-06-01 22:55:00|46550|46530|46541|46521|46550|46530|46534.5|46514.5|9
1622588400000|2021-06-01 23:00:00|46537.5|46517.5|46552.5|46532.5|46557.5|46537.5|46537.5|46517.5|18
1622588700000|2021-06-01 23:05:00|46551.4|46531.4|46536.4|46516.4|46560|46540|46536.4|46516.4|21
1622589000000|2021-06-01 23:10:00|46535.4|46515.4|46540|46520|46542.5|46522.5|46532.5|46512.5|21
1622589300000|2021-06-01 23:15:00|46537.5|46517.5|46540|46520|46542.5|46522.5|46537.5|46517.5|11
1622589600000|2021-06-01 23:20:00|46537.5|46517.5|46545|46525|46550|46530|46528.9|46508.9|22
1622589900000|2021-06-01 23:25:00|46542.5|46522.5|46540|46520|46542.5|46522.5|46537.5|46517.5|7
1622590200000|2021-06-01 23:30:00|46538.9|46518.9|46535|46515|46542.5|46522.5|46533.9|46513.9|18
1622590500000|2021-06-01 23:35:00|46536|46516|46538.5|46518.5|46548.5|46528.5|46535|46515|15
1622590800000|2021-06-01 23:40:00|46540|46520|46545|46525|46551|46531|46538.5|46518.5|9
1622591100000|2021-06-01 23:45:00|46547.5|46527.5|46517.5|46497.5|46547.5|46527.5|46517.5|46497.5|24
1622591400000|2021-06-01 23:50:00|46518.5|46498.5|46542.5|46522.5|46547.5|46527.5|46517.5|46497.5|13
1622591700000|2021-06-01 23:55:00|46545|46525|46557.5|46537.5|46557.5|46537.5|46542.5|46522.5|14
1622592000000|2021-06-02 00:00:00|46555|46535|46547.5|46527.5|46560|46540|46532.5|46512.5|54
1622592300000|2021-06-02 00:05:00|46546|46526|46557.5|46537.5|46557.5|46537.5|46508.5|46488.5|73
1622592600000|2021-06-02 00:10:00|46555|46535|46582.5|46562.5|46582.5|46562.5|46552.5|46532.5|45
1622592900000|2021-06-02 00:15:00|46591.5|46571.5|46631.5|46611.5|46632.5|46612.5|46581.5|46561.5|81
1622593200000|2021-06-02 00:20:00|46632.5|46612.5|46612.5|46592.5|46635|46615|46605|46585|55
1622593500000|2021-06-02 00:25:00|46611.5|46591.5|46585|46565|46614|46594|46582.5|46562.5|57
1622593800000|2021-06-02 00:30:00|46583.5|46563.5|46597.5|46577.5|46597.5|46577.5|46577.5|46557.5|46
1622594100000|2021-06-02 00:35:00|46598.5|46578.5|46577.5|46557.5|46602.5|46582.5|46575|46555|16
1622594400000|2021-06-02 00:40:00|46578.5|46558.5|46592.5|46572.5|46597.5|46577.5|46576.5|46556.5|24
1622594700000|2021-06-02 00:45:00|46590|46570|46562.5|46542.5|46595|46575|46552.5|46532.5|63
1622595000000|2021-06-02 00:50:00|46561.5|46541.5|46568.5|46548.5|46571|46551|46557.5|46537.5|29
1622595300000|2021-06-02 00:55:00|46567.5|46547.5|46613|46593|46615|46595|46558.5|46538.5|65
1622595600000|2021-06-02 01:00:00|46611.5|46591.5|46668.6|46648.6|46676.1|46656.1|46565|46545|523
1622595900000|2021-06-02 01:05:00|46670|46650|46592.5|46572.5|46676.5|46656.5|46587.5|46567.5|262
1622596200000|2021-06-02 01:10:00|46591.5|46571.5|46617.5|46597.5|46653.6|46633.6|46589|46569|243
1622596500000|2021-06-02 01:15:00|46619|46599|46648.6|46628.6|46648.6|46628.6|46609|46589|182
1622596800000|2021-06-02 01:20:00|46647.5|46627.5|46665|46645|46685|46665|46642.5|46622.5|198
1622597100000|2021-06-02 01:25:00|46662.5|46642.5|46622.5|46602.5|46665|46645|46617.5|46597.5|167
1622597400000|2021-06-02 01:30:00|46617.5|46597.5|46591.5|46571.5|46671.5|46651.5|46587.5|46567.5|197
1622597700000|2021-06-02 01:35:00|46590|46570|46567.5|46547.5|46593.6|46573.6|46562.5|46542.5|192
1622598000000|2021-06-02 01:40:00|46566.5|46546.5|46582.5|46562.5|46582.5|46562.5|46522.5|46502.5|211
1622598300000|2021-06-02 01:45:00|46583.6|46563.6|46615|46595|46616.5|46596.5|46567.5|46547.5|144
1622598600000|2021-06-02 01:50:00|46614|46594|46585|46565|46624|46604|46572.5|46552.5|120
1622598900000|2021-06-02 01:55:00|46587.5|46567.5|46551.5|46531.5|46601.5|46581.5|46542.5|46522.5|137
1622599200000|2021-06-02 02:00:00|46546.5|46526.5|46570.1|46550.1|46575.1|46555.1|46540|46520|123
1622599500000|2021-06-02 02:05:00|46567.6|46547.6|46567.6|46547.6|46572.6|46552.6|46515.5|46495.5|173
1622599800000|2021-06-02 02:10:00|46570.1|46550.1|46613.6|46593.6|46617.6|46597.6|46570.1|46550.1|160
1622600100000|2021-06-02 02:15:00|46615.1|46595.1|46592.6|46572.6|46619|46599|46592.6|46572.6|39
1622600400000|2021-06-02 02:20:00|46593.6|46573.6|46637.6|46617.6|46661.5|46641.5|46592.6|46572.6|104
1622600700000|2021-06-02 02:25:00|46635.1|46615.1|46635.1|46615.1|46647.6|46627.6|46632.6|46612.6|47
1622601000000|2021-06-02 02:30:00|46637.6|46617.6|46667.6|46647.6|46671.1|46651.1|46635.1|46615.1|117
1622601300000|2021-06-02 02:35:00|46668.6|46648.6|46699|46679|46707.6|46687.6|46645.1|46625.1|292
1622601600000|2021-06-02 02:40:00|46700.1|46680.1|46680.1|46660.1|46702.6|46682.6|46654|46634|175
1622601900000|2021-06-02 02:45:00|46679|46659|46667.6|46647.6|46692.6|46672.6|46641.5|46621.5|208
1622602200000|2021-06-02 02:50:00|46669|46649|46660.1|46640.1|46670.1|46650.1|46627.6|46607.6|173
1622602500000|2021-06-02 02:55:00|46662.6|46642.6|46611.1|46591.1|46662.6|46642.6|46610.1|46590.1|182
1622602800000|2021-06-02 03:00:00|46612.6|46592.6|46675.1|46655.1|46676.1|46656.1|46597.6|46577.6|215
1622603100000|2021-06-02 03:05:00|46674.1|46654.1|46690.1|46670.1|46691.1|46671.1|46656.1|46636.1|117
1622603400000|2021-06-02 03:10:00|46687.6|46667.6|46685.1|46665.1|46695.1|46675.1|46659.1|46639.1|111
1622603700000|2021-06-02 03:15:00|46682.6|46662.6|46629.1|46609.1|46683.6|46663.6|46629.1|46609.1|110
1622604000000|2021-06-02 03:20:00|46625.1|46605.1|46597.6|46577.6|46629.1|46609.1|46595.1|46575.1|163
1622604300000|2021-06-02 03:25:00|46595.1|46575.1|46512.6|46492.6|46595.1|46575.1|46494.1|46474.1|366
1622604600000|2021-06-02 03:30:00|46511.1|46491.1|46525.1|46505.1|46525.1|46505.1|46511.1|46491.1|78
1622604900000|2021-06-02 03:35:00|46523.6|46503.6|46504.1|46484.1|46525.1|46505.1|46504.1|46484.1|51
1622605200000|2021-06-02 03:40:00|46505.1|46485.1|46485.1|46465.1|46505.1|46485.1|46485.1|46465.1|80
1622605500000|2021-06-02 03:45:00|46484.1|46464.1|46497.6|46477.6|46507.6|46487.6|46482.6|46462.6|44
1622605800000|2021-06-02 03:50:00|46496.6|46476.6|46520.1|46500.1|46520.1|46500.1|46494.1|46474.1|31
1622606100000|2021-06-02 03:55:00|46515.1|46495.1|46525.1|46505.1|46528.6|46508.6|46512.6|46492.6|58
1622606400000|2021-06-02 04:00:00|46526.6|46506.6|46507.6|46487.6|46526.6|46506.6|46497.6|46477.6|43
1622606700000|2021-06-02 04:05:00|46506.6|46486.6|46497.6|46477.6|46506.6|46486.6|46491.1|46471.1|32
1622607000000|2021-06-02 04:10:00|46495.1|46475.1|46505.1|46485.1|46512.6|46492.6|46490.1|46470.1|29
1622607300000|2021-06-02 04:15:00|46507.6|46487.6|46502.6|46482.6|46522.6|46502.6|46502.6|46482.6|18
1622607600000|2021-06-02 04:20:00|46490.1|46470.1|46491.6|46471.6|46494.1|46474.1|46487.6|46467.6|24
1622607900000|2021-06-02 04:25:00|46491.1|46471.1|46460.1|46440.1|46492.6|46472.6|46459.1|46439.1|76
1622608200000|2021-06-02 04:30:00|46461.1|46441.1|46452.6|46432.6|46465.1|46445.1|46450.1|46430.1|36
1622608500000|2021-06-02 04:35:00|46451.6|46431.6|46470.1|46450.1|46470.1|46450.1|46449.1|46429.1|52
1622608800000|2021-06-02 04:40:00|46472.6|46452.6|46467.6|46447.6|46472.6|46452.6|46465.1|46445.1|21
1622609100000|2021-06-02 04:45:00|46468.6|46448.6|46462.6|46442.6|46472.6|46452.6|46457.6|46437.6|45
1622609400000|2021-06-02 04:50:00|46461.6|46441.6|46422.6|46402.6|46462.6|46442.6|46415.1|46395.1|144
1622609700000|2021-06-02 04:55:00|46421.6|46401.6|46427.6|46407.6|46436.2|46416.2|46419.1|46399.1|59
1622610000000|2021-06-02 05:00:00|46426.6|46406.6|46416.6|46396.6|46440.1|46420.1|46414.1|46394.1|78
1622610300000|2021-06-02 05:05:00|46417.6|46397.6|46454.1|46434.1|46454.1|46434.1|46417.6|46397.6|59
1622610600000|2021-06-02 05:10:00|46452.6|46432.6|46437.6|46417.6|46457.6|46437.6|46432.6|46412.6|56
1622610900000|2021-06-02 05:15:00|46436.6|46416.6|46442.6|46422.6|46457.6|46437.6|46435.1|46415.1|41
1622611200000|2021-06-02 05:20:00|46441.6|46421.6|46449.1|46429.1|46462.6|46442.6|46433.7|46413.7|74
1622611500000|2021-06-02 05:25:00|46451.2|46431.2|46449.1|46429.1|46462.6|46442.6|46449.1|46429.1|31
1622611800000|2021-06-02 05:30:00|46450.1|46430.1|46442.7|46422.7|46461.6|46441.6|46382.6|46362.6|623
1622612100000|2021-06-02 05:35:00|46445.2|46425.2|46525.2|46505.2|46545.2|46525.2|46445.2|46425.2|353
1622612400000|2021-06-02 05:40:00|46524.1|46504.1|46528.1|46508.1|46532.7|46512.7|46467.7|46447.7|262
1622612700000|2021-06-02 05:45:00|46531.6|46511.6|46497.7|46477.7|46552.7|46532.7|46492.7|46472.7|196
1622613000000|2021-06-02 05:50:00|46495.2|46475.2|46537.7|46517.7|46547.7|46527.7|46492.7|46472.7|117
1622613300000|2021-06-02 05:55:00|46538.7|46518.7|46467.7|46447.7|46542.7|46522.7|46465.2|46445.2|189
1622613600000|2021-06-02 06:00:00|46466.6|46446.6|46437.7|46417.7|46482.7|46462.7|46427.7|46407.7|273
1622613900000|2021-06-02 06:05:00|46436.6|46416.6|46475.2|46455.2|46507.7|46487.7|46432.7|46412.7|172
1622614200000|2021-06-02 06:10:00|46477.7|46457.7|46532.7|46512.7|46543.7|46523.7|46474.1|46454.1|268
1622614500000|2021-06-02 06:15:00|46531.6|46511.6|46533.7|46513.7|46552.7|46532.7|46512.7|46492.7|211
1622614800000|2021-06-02 06:20:00|46532.7|46512.7|46470.2|46450.2|46537.7|46517.7|46470.2|46450.2|186
1622615100000|2021-06-02 06:25:00|46467.7|46447.7|46415.2|46395.2|46467.7|46447.7|46397.7|46377.7|282
1622615400000|2021-06-02 06:30:00|46416.2|46396.2|46410.2|46390.2|46442.7|46422.7|46402.7|46382.7|256
1622615700000|2021-06-02 06:35:00|46407.7|46387.7|46387.7|46367.7|46412.7|46392.7|46365.2|46345.2|368
1622616000000|2021-06-02 06:40:00|46391.2|46371.2|46410.2|46390.2|46422.7|46402.7|46382.7|46362.7|143
1622616300000|2021-06-02 06:45:00|46409.2|46389.2|46406.7|46386.7|46437.7|46417.7|46397.7|46377.7|174
1622616600000|2021-06-02 06:50:00|46405.2|46385.2|46435.2|46415.2|46465.2|46445.2|46405.2|46385.2|155
1622616900000|2021-06-02 06:55:00|46432.7|46412.7|46457.7|46437.7|46467.7|46447.7|46432.7|46412.7|178
1622617200000|2021-06-02 07:00:00|46460.2|46440.2|46495.2|46475.2|46505.2|46485.2|46440.2|46420.2|201
1622617500000|2021-06-02 07:05:00|46493.7|46473.7|46500.2|46480.2|46517.7|46497.7|46485.2|46465.2|154
1622617800000|2021-06-02 07:10:00|46501.2|46481.2|46483.7|46463.7|46512.7|46492.7|46483.7|46463.7|118
1622618100000|2021-06-02 07:15:00|46482.7|46462.7|46502.7|46482.7|46510.2|46490.2|46467.7|46447.7|106
1622618400000|2021-06-02 07:20:00|46505.2|46485.2|46502.7|46482.7|46517.7|46497.7|46472.7|46452.7|153
1622618700000|2021-06-02 07:25:00|46500.2|46480.2|46467.7|46447.7|46500.2|46480.2|46445.2|46425.2|110
1622619000000|2021-06-02 07:30:00|46465.2|46445.2|46495.2|46475.2|46502.7|46482.7|46440.2|46420.2|130
1622619300000|2021-06-02 07:35:00|46492.7|46472.7|46495.2|46475.2|46507.7|46487.7|46470.2|46450.2|59
1622619600000|2021-06-02 07:40:00|46492.7|46472.7|46495.2|46475.2|46512.7|46492.7|46487.7|46467.7|43
1622619900000|2021-06-02 07:45:00|46494.2|46474.2|46465.2|46445.2|46495.2|46475.2|46452.7|46432.7|66
1622620200000|2021-06-02 07:50:00|46467.7|46447.7|46450.2|46430.2|46478.7|46458.7|46417.7|46397.7|137
1622620500000|2021-06-02 07:55:00|46446.7|46426.7|46437.7|46417.7|46446.7|46426.7|46407.7|46387.7|124
1622620800000|2021-06-02 08:00:00|46441.2|46421.2|46460.2|46440.2|46495.2|46475.2|46437.7|46417.7|146
1622621100000|2021-06-02 08:05:00|46459.2|46439.2|46458.7|46438.7|46462.3|46442.3|46442.7|46422.7|59
1622621400000|2021-06-02 08:10:00|46459.8|46439.8|46483.7|46463.7|46502.7|46482.7|46459.8|46439.8|83
1622621700000|2021-06-02 08:15:00|46485.2|46465.2|46412.7|46392.7|46497.7|46477.7|46387.7|46367.7|189
1622622000000|2021-06-02 08:20:00|46410.2|46390.2|46355.2|46335.2|46417.7|46397.7|46342.7|46322.7|281
1622622300000|2021-06-02 08:25:00|46357.7|46337.7|46387.7|46367.7|46397.7|46377.7|46357.7|46337.7|83
1622622600000|2021-06-02 08:30:00|46386.2|46366.2|46392.7|46372.7|46402.7|46382.7|46385.2|46365.2|58
1622622900000|2021-06-02 08:35:00|46393.8|46373.8|46386.7|46366.7|46396.7|46376.7|46360.2|46340.2|79
1622623200000|2021-06-02 08:40:00|46385.2|46365.2|46385.2|46365.2|46400.2|46380.2|46382.7|46362.7|53
1622623500000|2021-06-02 08:45:00|46382.7|46362.7|46385.2|46365.2|46397.7|46377.7|46372.7|46352.7|60
1622623800000|2021-06-02 08:50:00|46384.2|46364.2|46396.7|46376.7|46397.7|46377.7|46367.7|46347.7|64
1622624100000|2021-06-02 08:55:00|46395.2|46375.2|46380.2|46360.2|46403.8|46383.8|46355.2|46335.2|63
1622624400000|2021-06-02 09:00:00|46379.2|46359.2|46436.7|46416.7|46436.7|46416.7|46372.7|46352.7|79
1622624700000|2021-06-02 09:05:00|46437.7|46417.7|46425.3|46405.3|46439.2|46419.2|46397.8|46377.8|124
1622625000000|2021-06-02 09:10:00|46422.8|46402.8|46418.8|46398.8|46442.8|46422.8|46404.2|46384.2|81
1622625300000|2021-06-02 09:15:00|46417.8|46397.8|46437.8|46417.8|46442.8|46422.8|46402.8|46382.8|66
1622625600000|2021-06-02 09:20:00|46440.3|46420.3|46414.8|46394.8|46451.3|46431.3|46413.8|46393.8|72
1622625900000|2021-06-02 09:25:00|46416.3|46396.3|46420.3|46400.3|46430.3|46410.3|46410.3|46390.3|48
1622626200000|2021-06-02 09:30:00|46422.8|46402.8|46367.8|46347.8|46422.8|46402.8|46365.3|46345.3|140
1622626500000|2021-06-02 09:35:00|46370.3|46350.3|46310.3|46290.3|46372.8|46352.8|46273.8|46253.8|284
1622626800000|2021-06-02 09:40:00|46307.8|46287.8|46377.8|46357.8|46381.3|46361.3|46307.8|46287.8|208
1622627100000|2021-06-02 09:45:00|46375.3|46355.3|46385.7|46365.7|46393.8|46373.8|46366.8|46346.8|82
1622627400000|2021-06-02 09:50:00|46384.3|46364.3|46392.8|46372.8|46411.3|46391.3|46373.8|46353.8|110
1622627700000|2021-06-02 09:55:00|46390.3|46370.3|46392.8|46372.8|46397.8|46377.8|46375.3|46355.3|53
1622628000000|2021-06-02 10:00:00|46390.3|46370.3|46382.8|46362.8|46395.3|46375.3|46380.3|46360.3|65
1622628300000|2021-06-02 10:05:00|46393.8|46373.8|46392.8|46372.8|46400.3|46380.3|46387.8|46367.8|137
1622628600000|2021-06-02 10:10:00|46391.8|46371.8|46412.8|46392.8|46420.3|46400.3|46390.3|46370.3|96
1622628900000|2021-06-02 10:15:00|46411.8|46391.8|46380.3|46360.3|46427.8|46407.8|46372.8|46352.8|104
1622629200000|2021-06-02 10:20:00|46379.3|46359.3|46362.8|46342.8|46397.8|46377.8|46346.8|46326.8|134
1622629500000|2021-06-02 10:25:00|46355.8|46335.8|46391.3|46371.3|46391.3|46371.3|46332.8|46312.8|280
1622629800000|2021-06-02 10:30:00|46392.3|46372.3|46417.8|46397.8|46420.3|46400.3|46389.8|46369.8|147
1622630100000|2021-06-02 10:35:00|46420.3|46400.3|46392.8|46372.8|46422.8|46402.8|46384.3|46364.3|104
1622630400000|2021-06-02 10:40:00|46391.8|46371.8|46387.8|46367.8|46401.8|46381.8|46375.3|46355.3|44
1622630700000|2021-06-02 10:45:00|46390.3|46370.3|46352.8|46332.8|46390.3|46370.3|46352.8|46332.8|37
1622631000000|2021-06-02 10:50:00|46357.8|46337.8|46377.8|46357.8|46382.8|46362.8|46357.8|46337.8|69
1622631300000|2021-06-02 10:55:00|46376.8|46356.8|46367.8|46347.8|46387.8|46367.8|46365.3|46345.3|48
1622631600000|2021-06-02 11:00:00|46366.3|46346.3|46337.8|46317.8|46370.3|46350.3|46331.3|46311.3|142
1622631900000|2021-06-02 11:05:00|46336.8|46316.8|46272.8|46252.8|46340.3|46320.3|46262.3|46242.3|210
1622632200000|2021-06-02 11:10:00|46271.8|46251.8|46197.8|46177.8|46271.8|46251.8|46156.8|46136.8|552
1622632500000|2021-06-02 11:15:00|46198.8|46178.8|46142.8|46122.8|46200.3|46180.3|46100.3|46080.3|385
1622632800000|2021-06-02 11:20:00|46143.8|46123.8|46130.3|46110.3|46146.3|46126.3|46099.3|46079.3|236
1622633100000|2021-06-02 11:25:00|46129.3|46109.3|46095.3|46075.3|46173.8|46153.8|46077.8|46057.8|370
1622633400000|2021-06-02 11:30:00|46096.3|46076.3|46058.3|46038.3|46107.8|46087.8|46027.8|46007.8|761
1622633700000|2021-06-02 11:35:00|46057.3|46037.3|46080.3|46060.3|46092.8|46072.8|46055.8|46035.8|309
1622634000000|2021-06-02 11:40:00|46079.3|46059.3|46111.8|46091.8|46116.8|46096.8|46077.8|46057.8|219
1622634300000|2021-06-02 11:45:00|46112.8|46092.8|46157.8|46137.8|46157.8|46137.8|46110.3|46090.3|319
1622634600000|2021-06-02 11:50:00|46152.8|46132.8|46130.3|46110.3|46157.8|46137.8|46122.8|46102.8|180
1622634900000|2021-06-02 11:55:00|46129.3|46109.3|46177.8|46157.8|46177.8|46157.8|46125.3|46105.3|217
1622635200000|2021-06-02 12:00:00|46181.3|46161.3|46162.8|46142.8|46202.8|46182.8|46162.8|46142.8|259
1622635500000|2021-06-02 12:05:00|46161.3|46141.3|46175.3|46155.3|46202.8|46182.8|46147.8|46127.8|199
1622635800000|2021-06-02 12:10:00|46184.3|46164.3|46172.8|46152.8|46197.8|46177.8|46148.8|46128.8|209
1622636100000|2021-06-02 12:15:00|46177.8|46157.8|46197.8|46177.8|46202.8|46182.8|46166.8|46146.8|211
1622636400000|2021-06-02 12:20:00|46202.8|46182.8|46230.3|46210.3|46247.8|46227.8|46202.8|46182.8|293
1622636700000|2021-06-02 12:25:00|46227.8|46207.8|46247.8|46227.8|46262.8|46242.8|46227.8|46207.8|210
1622637000000|2021-06-02 12:30:00|46243.3|46223.3|46238.3|46218.3|46257.8|46237.8|46228.3|46208.3|397
1622637300000|2021-06-02 12:35:00|46239.8|46219.8|46229.8|46209.8|46249.3|46229.3|46208.3|46188.3|304
1622637600000|2021-06-02 12:40:00|46228.3|46208.3|46269.8|46249.8|46270.8|46250.8|46228.3|46208.3|234
1622637900000|2021-06-02 12:45:00|46270.8|46250.8|46215.8|46195.8|46270.8|46250.8|46215.8|46195.8|205
1622638200000|2021-06-02 12:50:00|46213.3|46193.3|46137.9|46117.9|46220.8|46200.8|46112.9|46092.9|439
1622638500000|2021-06-02 12:55:00|46139.3|46119.3|46228.9|46208.9|46231.4|46211.4|46137.9|46117.9|299
1622638800000|2021-06-02 13:00:00|46231.4|46211.4|46277.9|46257.9|46317.9|46297.9|46225.4|46205.4|891
1622639100000|2021-06-02 13:05:00|46275.4|46255.4|46192.9|46172.9|46282.9|46262.9|46187.9|46167.9|424
1622639400000|2021-06-02 13:10:00|46191.9|46171.9|46155.8|46135.8|46195.4|46175.4|46095.8|46075.8|732
1622639700000|2021-06-02 13:15:00|46158.3|46138.3|46216.9|46196.9|46228.4|46208.4|46158.3|46138.3|750
1622640000000|2021-06-02 13:20:00|46215.9|46195.9|46175.9|46155.9|46215.9|46195.9|46152.3|46132.3|246
1622640300000|2021-06-02 13:25:00|46176.9|46156.9|46249.8|46229.8|46255.9|46235.9|46176.9|46156.9|270
1622640600000|2021-06-02 13:30:00|46245.9|46225.9|46266.9|46246.9|46295.9|46275.9|46195.9|46175.9|484
1622640900000|2021-06-02 13:35:00|46269.4|46249.4|46220.9|46200.9|46289.4|46269.4|46218.4|46198.4|455
1622641200000|2021-06-02 13:40:00|46218.4|46198.4|46209.4|46189.4|46230.9|46210.9|46166.9|46146.9|433
1622641500000|2021-06-02 13:45:00|46211.9|46191.9|46222.4|46202.4|46232.4|46212.4|46194.9|46174.9|554
1622641800000|2021-06-02 13:50:00|46223.9|46203.9|46133.9|46113.9|46224.9|46204.9|46128.9|46108.9|713
1622642100000|2021-06-02 13:55:00|46132.8|46112.8|46110.4|46090.4|46153.9|46133.9|46093.9|46073.9|484
1622642400000|2021-06-02 14:00:00|46111.8|46091.8|46136.4|46116.4|46158.9|46138.9|46090.4|46070.4|494
1622642700000|2021-06-02 14:05:00|46138.9|46118.9|46207.9|46187.9|46232.4|46212.4|46138.9|46118.9|526
1622643000000|2021-06-02 14:10:00|46206.9|46186.9|46253.9|46233.9|46253.9|46233.9|46178.9|46158.9|359
1622643300000|2021-06-02 14:15:00|46257.9|46237.9|46206.4|46186.4|46257.9|46237.9|46193.9|46173.9|267
1622643600000|2021-06-02 14:20:00|46208.9|46188.9|46228.4|46208.4|46262.4|46242.4|46208.9|46188.9|236
1622643900000|2021-06-02 14:25:00|46230.9|46210.9|46280.9|46260.9|46280.9|46260.9|46219.9|46199.9|197
1622644200000|2021-06-02 14:30:00|46283.4|46263.4|46200.9|46180.9|46314.9|46294.9|46199.9|46179.9|375
1622644500000|2021-06-02 14:35:00|46204.4|46184.4|46267.4|46247.4|46268.4|46248.4|46198.4|46178.4|429
1622644800000|2021-06-02 14:40:00|46268.4|46248.4|46284.9|46264.9|46324.4|46304.4|46268.4|46248.4|440
1622645100000|2021-06-02 14:45:00|46285.9|46265.9|46290.9|46270.9|46338.4|46318.4|46263.4|46243.4|316
1622645400000|2021-06-02 14:50:00|46288.4|46268.4|46311.9|46291.9|46315.9|46295.9|46245.9|46225.9|276
1622645700000|2021-06-02 14:55:00|46310.9|46290.9|46331.4|46311.4|46345.9|46325.9|46299.9|46279.9|673
1622646000000|2021-06-02 15:00:00|46332.4|46312.4|46330.9|46310.9|46358.9|46338.9|46301.4|46281.4|667
1622646300000|2021-06-02 15:05:00|46333.4|46313.4|46266.4|46246.4|46340.9|46320.9|46258.9|46238.9|279
1622646600000|2021-06-02 15:10:00|46268.9|46248.9|46263.9|46243.9|46287.4|46267.4|46248.9|46228.9|197
1622646900000|2021-06-02 15:15:00|46264.9|46244.9|46263.9|46243.9|46291.4|46271.4|46258.9|46238.9|233
1622647200000|2021-06-02 15:20:00|46261.4|46241.4|46265.9|46245.9|46274.9|46254.9|46236.4|46216.4|225
1622647500000|2021-06-02 15:25:00|46262.4|46242.4|46253.4|46233.4|46265.9|46245.9|46223.4|46203.4|156
1622647800000|2021-06-02 15:30:00|46255.9|46235.9|46175.9|46155.9|46255.9|46235.9|46170.9|46150.9|427
1622648100000|2021-06-02 15:35:00|46176.9|46156.9|46210.9|46190.9|46210.9|46190.9|46176.9|46156.9|226
1622648400000|2021-06-02 15:40:00|46208.4|46188.4|46173.4|46153.4|46214.9|46194.9|46170.9|46150.9|347
1622648700000|2021-06-02 15:45:00|46175.9|46155.9|46131.4|46111.4|46175.9|46155.9|46100.9|46080.9|533
1622649000000|2021-06-02 15:50:00|46133.9|46113.9|46072.9|46052.9|46144.9|46124.9|46053.9|46033.9|315
1622649300000|2021-06-02 15:55:00|46071.4|46051.4|46031.4|46011.4|46108.9|46088.9|46027.4|46007.4|362
1622649600000|2021-06-02 16:00:00|46033.9|46013.9|45878.9|45858.9|46033.9|46013.9|45876.4|45856.4|1070
1622649900000|2021-06-02 16:05:00|45877.9|45857.9|45916.4|45896.4|45938.9|45918.9|45877.4|45857.4|565
1622650200000|2021-06-02 16:10:00|45915.4|45895.4|45846.9|45826.9|45916.9|45896.9|45846.9|45826.9|963
1622650500000|2021-06-02 16:15:00|45848.4|45828.4|45907.9|45887.9|45915.4|45895.4|45831.9|45811.9|551
1622650800000|2021-06-02 16:20:00|45906.9|45886.9|45974.4|45954.4|45991.9|45971.9|45902.9|45882.9|546
1622651100000|2021-06-02 16:25:00|45971.9|45951.9|45981.9|45961.9|46014.4|45994.4|45971.9|45951.9|289
1622651400000|2021-06-02 16:30:00|45977.9|45957.9|45959.4|45939.4|45982.9|45962.9|45946.9|45926.9|239
1622651700000|2021-06-02 16:35:00|45956.9|45936.9|45929.4|45909.4|45956.9|45936.9|45916.9|45896.9|239
1622652000000|2021-06-02 16:40:00|45926.9|45906.9|45931.9|45911.9|45933|45913|45911.9|45891.9|126
1622652300000|2021-06-02 16:45:00|45934.4|45914.4|45917|45897|45962|45942|45914.5|45894.5|276
1622652600000|2021-06-02 16:50:00|45918|45898|45912|45892|45932|45912|45897|45877|229
1622652900000|2021-06-02 16:55:00|45913|45893|45962|45942|45977|45957|45907|45887|713
1622653200000|2021-06-02 17:00:00|45967|45947|45997|45977|46003.5|45983.5|45964.5|45944.5|248
1622653500000|2021-06-02 17:05:00|45996|45976|45973.5|45953.5|45996|45976|45973.5|45953.5|159
1622653800000|2021-06-02 17:10:00|45974.5|45954.5|45982|45962|45987|45967|45969.5|45949.5|67
1622654100000|2021-06-02 17:15:00|45983.5|45963.5|45972|45952|45997|45977|45968|45948|62
1622654400000|2021-06-02 17:20:00|45973|45953|45960.5|45940.5|45989.5|45969.5|45948|45928|109
1622654700000|2021-06-02 17:25:00|45959.5|45939.5|45987|45967|45988|45968|45952|45932|96
1622655000000|2021-06-02 17:30:00|45990.5|45970.5|45948|45928|45992|45972|45948|45928|127
1622655300000|2021-06-02 17:35:00|45949.5|45929.5|45954.5|45934.5|45966|45946|45943|45923|86
1622655600000|2021-06-02 17:40:00|45953|45933|45952|45932|45959.5|45939.5|45943|45923|59
1622655900000|2021-06-02 17:45:00|45953|45933|45919.5|45899.5|45964.5|45944.5|45919.5|45899.5|108
1622656200000|2021-06-02 17:50:00|45922|45902|45962|45942|45964.5|45944.5|45922|45902|67
1622656500000|2021-06-02 17:55:00|45963|45943|45957|45937|45963|45943|45937|45917|77
1622656800000|2021-06-02 18:00:00|45958|45938|45993|45973|45997|45977|45958|45938|133
1622657100000|2021-06-02 18:05:00|45994.5|45974.5|45989.5|45969.5|46004.5|45984.5|45984.5|45964.5|100
1622657400000|2021-06-02 18:10:00|45988|45968|45973|45953|45992|45972|45957|45937|90
1622657700000|2021-06-02 18:15:00|45972|45952|45997|45977|46007|45987|45972|45952|83
1622658000000|2021-06-02 18:20:00|45999.5|45979.5|46012|45992|46012|45992|45999.5|45979.5|61
1622658300000|2021-06-02 18:25:00|46013|45993|46019|45999|46029|46009|46013|45993|269
1622658600000|2021-06-02 18:30:00|46018|45998|46032.5|46012.5|46034|46014|46018|45998|64
1622658900000|2021-06-02 18:35:00|46029|46009|46029|46009|46034|46014|46024|46004|31
1622659200000|2021-06-02 18:40:00|46030.5|46010.5|46024|46004|46034|46014|46024|46004|37
1622659500000|2021-06-02 18:45:00|46023|46003|46056.5|46036.5|46056.5|46036.5|46023|46003|125
1622659800000|2021-06-02 18:50:00|46055|46035|46040|46020|46059|46039|46040|46020|62
1622660100000|2021-06-02 18:55:00|46038.5|46018.5|46029|46009|46044|46024|46029|46009|30
1622660400000|2021-06-02 19:00:00|46031.5|46011.5|46038|46018|46044|46024|46029|46009|124
1622660700000|2021-06-02 19:05:00|46040.5|46020.5|46030.5|46010.5|46047|46027|46029.5|46009.5|37
1622661000000|2021-06-02 19:10:00|46032|46012|46037|46017|46042|46022|46029.5|46009.5|28
1622661300000|2021-06-02 19:15:00|46038|46018|46051|46031|46053|46033|46037|46017|36
1622661600000|2021-06-02 19:20:00|46052|46032|46049.6|46029.6|46053.6|46033.6|46045.5|46025.5|71
1622661900000|2021-06-02 19:25:00|46048|46028|46047.1|46027.1|46052.1|46032.1|46047.1|46027.1|23
1622662200000|2021-06-02 19:30:00|46048.1|46028.1|46047.1|46027.1|46052.1|46032.1|46045.6|46025.6|44
1622662500000|2021-06-02 19:35:00|46048.6|46028.6|46042.1|46022.1|46051.1|46031.1|46042.1|46022.1|38
1622662800000|2021-06-02 19:40:00|46044.6|46024.6|46037.1|46017.1|46044.6|46024.6|46037.1|46017.1|47
1622663100000|2021-06-02 19:45:00|46032.1|46012.1|46037.1|46017.1|46041.1|46021.1|46031.1|46011.1|49
1622663400000|2021-06-02 19:50:00|46038.1|46018.1|46042.1|46022.1|46055.6|46035.6|46035.6|46015.6|35
1622663700000|2021-06-02 19:55:00|46041.1|46021.1|46058.6|46038.6|46058.6|46038.6|46037.1|46017.1|56
1622664000000|2021-06-02 20:00:00|46057.1|46037.1|46054.6|46034.6|46057.1|46037.1|46049.6|46029.6|44
1622664300000|2021-06-02 20:05:00|46053.1|46033.1|46047.1|46027.1|46054.6|46034.6|46047.1|46027.1|19
1622664600000|2021-06-02 20:10:00|46044.6|46024.6|46045.6|46025.6|46049.6|46029.6|46042.1|46022.1|25
1622664900000|2021-06-02 20:15:00|46047.1|46027.1|46042.1|46022.1|46047.1|46027.1|46042.1|46022.1|15
1622665200000|2021-06-02 20:20:00|46046.1|46026.1|46037.1|46017.1|46047.1|46027.1|46034.6|46014.6|12
1622665500000|2021-06-02 20:25:00|46036.1|46016.1|46037.1|46017.1|46037.1|46017.1|46032.1|46012.1|9
1622665800000|2021-06-02 20:30:00|46035.6|46015.6|46038.6|46018.6|46038.6|46018.6|46025.6|46005.6|34
1622666100000|2021-06-02 20:35:00|46037.1|46017.1|46037.1|46017.1|46040.6|46020.6|46034.6|46014.6|25
1622666400000|2021-06-02 20:40:00|46039.6|46019.6|46038.1|46018.1|46040.6|46020.6|46035.6|46015.6|25
1622666700000|2021-06-02 20:45:00|46040.6|46020.6|46032.1|46012.1|46052.1|46032.1|46029.6|46009.6|82
1622667000000|2021-06-02 20:50:00|46029.6|46009.6|46034.6|46014.6|46034.6|46014.6|46029.6|46009.6|24
1622667300000|2021-06-02 20:55:00|46032.1|46012.1|46059.6|46039.6|46059.6|46039.6|46032.1|46012.1|48
1622671200000|2021-06-02 22:00:00|46073.6|46053.6|46087.2|46067.2|46092.2|46072.2|46073.6|46053.6|71
1622671500000|2021-06-02 22:05:00|46082.2|46062.2|46082.2|46062.2|46082.2|46062.2|46077.2|46057.2|29
1622671800000|2021-06-02 22:10:00|46078.2|46058.2|46087.2|46067.2|46092.2|46072.2|46077.2|46057.2|22
1622672100000|2021-06-02 22:15:00|46084.7|46064.7|46084.7|46064.7|46087.2|46067.2|46082.2|46062.2|10
1622672400000|2021-06-02 22:20:00|46087.2|46067.2|46082.2|46062.2|46087.2|46067.2|46082.2|46062.2|8
1622672700000|2021-06-02 22:25:00|46079.7|46059.7|46082.2|46062.2|46082.2|46062.2|46079.7|46059.7|5
1622673000000|2021-06-02 22:30:00|46080.7|46060.7|46067.2|46047.2|46080.7|46060.7|46067.2|46047.2|36
1622673300000|2021-06-02 22:35:00|46065.7|46045.7|46049.7|46029.7|46065.7|46045.7|46049.7|46029.7|25
1622673600000|2021-06-02 22:40:00|46052.2|46032.2|46044.7|46024.7|46052.2|46032.2|46044.7|46024.7|37
1622673900000|2021-06-02 22:45:00|46043.7|46023.7|46048.2|46028.2|46048.2|46028.2|46042.2|46022.2|19
1622674200000|2021-06-02 22:50:00|46049.7|46029.7|46062.2|46042.2|46067.2|46047.2|46047.2|46027.2|18
1622674500000|2021-06-02 22:55:00|46060.7|46040.7|46057.2|46037.2|46062.2|46042.2|46054.7|46034.7|7
1622674800000|2021-06-02 23:00:00|46056.2|46036.2|46050.7|46030.7|46057.2|46037.2|46050.7|46030.7|13
1622675100000|2021-06-02 23:05:00|46047.2|46027.2|46037.2|46017.2|46047.2|46027.2|46037.2|46017.2|34
1622675400000|2021-06-02 23:10:00|46039.7|46019.7|46042.2|46022.2|46052.2|46032.2|46037.2|46017.2|20
1622675700000|2021-06-02 23:15:00|46041.2|46021.2|46044.7|46024.7|46044.7|46024.7|46027.2|46007.2|16
1622676000000|2021-06-02 23:20:00|46042.2|46022.2|46049.7|46029.7|46054.7|46034.7|46042.2|46022.2|16
1622676300000|2021-06-02 23:25:00|46048.7|46028.7|46054.7|46034.7|46064.7|46044.7|46044.7|46024.7|18
1622676600000|2021-06-02 23:30:00|46053.7|46033.7|46047.2|46027.2|46053.7|46033.7|46042.2|46022.2|10
1622676900000|2021-06-02 23:35:00|46046.2|46026.2|46052.2|46032.2|46052.2|46032.2|46042.2|46022.2|13
1622677200000|2021-06-02 23:40:00|46048.2|46028.2|46042.2|46022.2|46052.2|46032.2|46042.2|46022.2|27
1622677500000|2021-06-02 23:45:00|46047.2|46027.2|46052.2|46032.2|46052.2|46032.2|46042.2|46022.2|19
1622677800000|2021-06-02 23:50:00|46053.7|46033.7|46057.2|46037.2|46059.7|46039.7|46048.7|46028.7|38
1622678100000|2021-06-02 23:55:00|46062.2|46042.2|46037.2|46017.2|46062.2|46042.2|46034.7|46014.7|37
1622678400000|2021-06-03 00:00:00|46035.7|46015.7|46080.7|46060.7|46083.2|46063.2|46032.2|46012.2|262
1622678700000|2021-06-03 00:05:00|46078.2|46058.2|46099.7|46079.7|46102.7|46082.7|46077.7|46057.7|89
1622679000000|2021-06-03 00:10:00|46100.7|46080.7|46105.7|46085.7|46114.2|46094.2|46091.7|46071.7|88
1622679300000|2021-06-03 00:15:00|46104.7|46084.7|46099.7|46079.7|46109.7|46089.7|46091.7|46071.7|44
1622679600000|2021-06-03 00:20:00|46100.7|46080.7|46090.7|46070.7|46105.7|46085.7|46089.2|46069.2|32
1622679900000|2021-06-03 00:25:00|46093.2|46073.2|46099.2|46079.2|46099.2|46079.2|46085.7|46065.7|25
1622680200000|2021-06-03 00:30:00|46100.7|46080.7|46098.2|46078.2|46105.7|46085.7|46088.2|46068.2|54
1622680500000|2021-06-03 00:35:00|46100.7|46080.7|46100.7|46080.7|46104.7|46084.7|46094.7|46074.7|44
1622680800000|2021-06-03 00:40:00|46102.3|46082.3|46114.8|46094.8|46115.7|46095.7|46082.3|46062.3|63
1622681100000|2021-06-03 00:45:00|46115.7|46095.7|46101.7|46081.7|46117.3|46097.3|46092.3|46072.3|76
1622681400000|2021-06-03 00:50:00|46104.8|46084.8|46115.7|46095.7|46120.7|46100.7|46095.7|46075.7|48
1622681700000|2021-06-03 00:55:00|46114.8|46094.8|46122.3|46102.3|46122.3|46102.3|46108.2|46088.2|64
1622682000000|2021-06-03 01:00:00|46123.3|46103.3|46109.8|46089.8|46155.8|46135.8|46050.8|46030.8|764
1622682300000|2021-06-03 01:05:00|46106.7|46086.7|46081.7|46061.7|46123.3|46103.3|46080.2|46060.2|254
1622682600000|2021-06-03 01:10:00|46082.7|46062.7|46109.2|46089.2|46116.7|46096.7|46082.7|46062.7|126
1622682900000|2021-06-03 01:15:00|46111.7|46091.7|46000.8|45980.8|46115.8|46095.8|45997.3|45977.3|339
1622683200000|2021-06-03 01:20:00|46003.3|45983.3|46014.3|45994.3|46026.8|46006.8|45997.3|45977.3|319
1622683500000|2021-06-03 01:25:00|46013.3|45993.3|46045.8|46025.8|46049.3|46029.3|45989.8|45969.8|248
1622683800000|2021-06-03 01:30:00|46044.8|46024.8|46028.3|46008.3|46064.8|46044.8|46015.8|45995.8|229
1622684100000|2021-06-03 01:35:00|46027.3|46007.3|46058.3|46038.3|46060.8|46040.8|46011.8|45991.8|178
1622684400000|2021-06-03 01:40:00|46056.8|46036.8|46060.3|46040.3|46066.8|46046.8|46030.8|46010.8|208
1622684700000|2021-06-03 01:45:00|46061.2|46041.2|46090.8|46070.8|46100.8|46080.8|46053.3|46033.3|163
1622685000000|2021-06-03 01:50:00|46093.3|46073.3|46058.3|46038.3|46095.8|46075.8|46050.8|46030.8|223
1622685300000|2021-06-03 01:55:00|46055.8|46035.8|46111.3|46091.3|46122.3|46102.3|46049.8|46029.8|224
1622685600000|2021-06-03 02:00:00|46113.8|46093.8|46190.8|46170.8|46194.3|46174.3|46103.8|46083.8|472
1622685900000|2021-06-03 02:05:00|46189.8|46169.8|46230.8|46210.8|46233.3|46213.3|46185.8|46165.8|379
1622686200000|2021-06-03 02:10:00|46231.8|46211.8|46207.3|46187.3|46245.8|46225.8|46189.8|46169.8|305
1622686500000|2021-06-03 02:15:00|46209.8|46189.8|46223.3|46203.3|46224.8|46204.8|46195.8|46175.8|92
1622686800000|2021-06-03 02:20:00|46221.8|46201.8|46203.3|46183.3|46224.3|46204.3|46200.8|46180.8|81
1622687100000|2021-06-03 02:25:00|46205.8|46185.8|46198.8|46178.8|46215.8|46195.8|46195.3|46175.3|61
1622687400000|2021-06-03 02:30:00|46196.9|46176.9|46169.8|46149.8|46209.3|46189.3|46167.3|46147.3|266
1622687700000|2021-06-03 02:35:00|46170.8|46150.8|46185.8|46165.8|46194.3|46174.3|46162.3|46142.3|158
1622688000000|2021-06-03 02:40:00|46184.8|46164.8|46168.3|46148.3|46190.8|46170.8|46163.3|46143.3|146
1622688300000|2021-06-03 02:45:00|46169.3|46149.3|46175.8|46155.8|46200.8|46180.8|46169.3|46149.3|134
1622688600000|2021-06-03 02:50:00|46174.8|46154.8|46119.8|46099.8|46184.8|46164.8|46105.8|46085.8|273
1622688900000|2021-06-03 02:55:00|46120.8|46100.8|46155.8|46135.8|46155.8|46135.8|46110.8|46090.8|159
1622689200000|2021-06-03 03:00:00|46156.8|46136.8|46165.8|46145.8|46204.8|46184.8|46156.8|46136.8|159
1622689500000|2021-06-03 03:05:00|46168.3|46148.3|46189.3|46169.3|46191.8|46171.8|46164.8|46144.8|114
1622689800000|2021-06-03 03:10:00|46191.8|46171.8|46205.8|46185.8|46227.3|46207.3|46185.8|46165.8|157
1622690100000|2021-06-03 03:15:00|46210.8|46190.8|46160.8|46140.8|46217.8|46197.8|46149.9|46129.9|179
1622690400000|2021-06-03 03:20:00|46162.4|46142.4|46094.9|46074.9|46165.8|46145.8|46091.8|46071.8|260
1622690700000|2021-06-03 03:25:00|46095.8|46075.8|46044.3|46024.3|46095.8|46075.8|46024.3|46004.3|382
1622691000000|2021-06-03 03:30:00|46046.8|46026.8|46055.3|46035.3|46064.3|46044.3|46041.8|46021.8|53
1622691300000|2021-06-03 03:35:00|46056.8|46036.8|46069.3|46049.3|46074.3|46054.3|46046.8|46026.8|61
1622691600000|2021-06-03 03:40:00|46070.8|46050.8|46059.3|46039.3|46079.3|46059.3|46059.3|46039.3|44
1622691900000|2021-06-03 03:45:00|46054.3|46034.3|46061.8|46041.8|46062.8|46042.8|46046.8|46026.8|41
1622692200000|2021-06-03 03:50:00|46062.8|46042.8|46059.3|46039.3|46069.3|46049.3|46054.3|46034.3|27
1622692500000|2021-06-03 03:55:00|46056.8|46036.8|46064.3|46044.3|46064.3|46044.3|46051.8|46031.8|15
1622692800000|2021-06-03 04:00:00|46066.8|46046.8|46058.4|46038.4|46066.8|46046.8|46051.8|46031.8|30
1622693100000|2021-06-03 04:05:00|46056.8|46036.8|46050.9|46030.9|46059.3|46039.3|46048.9|46028.9|11
1622693400000|2021-06-03 04:10:00|46049.9|46029.9|46046.9|46026.9|46050.9|46030.9|46042.8|46022.8|18
1622693700000|2021-06-03 04:15:00|46044.4|46024.4|46049.4|46029.4|46049.4|46029.4|46044.4|46024.4|10
1622694000000|2021-06-03 04:20:00|46050.3|46030.3|46054.4|46034.4|46059.4|46039.4|46050.3|46030.3|18
1622694300000|2021-06-03 04:25:00|46051.9|46031.9|46039.4|46019.4|46054.4|46034.4|46039.4|46019.4|7
1622694600000|2021-06-03 04:30:00|46037.8|46017.8|46043.4|46023.4|46045.9|46025.9|46034.4|46014.4|34
1622694900000|2021-06-03 04:35:00|46044.4|46024.4|46054.4|46034.4|46059.4|46039.4|46041.9|46021.9|35
1622695200000|2021-06-03 04:40:00|46055.9|46035.9|46069.4|46049.4|46069.4|46049.4|46054.4|46034.4|25
1622695500000|2021-06-03 04:45:00|46068.4|46048.4|46048.4|46028.4|46069.4|46049.4|46048.4|46028.4|13
1622695800000|2021-06-03 04:50:00|46049.4|46029.4|46034.4|46014.4|46049.4|46029.4|46034.4|46014.4|19
1622696100000|2021-06-03 04:55:00|46033.4|46013.4|46038.4|46018.4|46045.4|46025.4|46020.4|46000.4|76
1622696400000|2021-06-03 05:00:00|46037.4|46017.4|46038.4|46018.4|46047.9|46027.9|46019.4|45999.4|68
1622696700000|2021-06-03 05:05:00|46037.4|46017.4|46015.9|45995.9|46038.4|46018.4|45995.9|45975.9|95
1622697000000|2021-06-03 05:10:00|46018.4|45998.4|46029.4|46009.4|46030.9|46010.9|46011.9|45991.9|26
1622697300000|2021-06-03 05:15:00|46027.9|46007.9|46014.4|45994.4|46029.4|46009.4|45999.4|45979.4|70
1622697600000|2021-06-03 05:20:00|46011.9|45991.9|45998.4|45978.4|46018.4|45998.4|45997.4|45977.4|53
1622697900000|2021-06-03 05:25:00|45999.4|45979.4|45930.4|45910.4|46001.9|45981.9|45926.9|45906.9|99
1622698200000|2021-06-03 05:30:00|45929.4|45909.4|45939.4|45919.4|45998.4|45978.4|45886.9|45866.9|554
1622698500000|2021-06-03 05:35:00|45940.4|45920.4|45880.4|45860.4|45980.9|45960.9|45857.4|45837.4|475
1622698800000|2021-06-03 05:40:00|45879.4|45859.4|45871.9|45851.9|45899.4|45879.4|45801.9|45781.9|568
1622699100000|2021-06-03 05:45:00|45872.9|45852.9|45814.4|45794.4|45872.9|45852.9|45814.4|45794.4|424
1622699400000|2021-06-03 05:50:00|45813.4|45793.4|45836.9|45816.9|45850.9|45830.9|45786.5|45766.5|428
1622699700000|2021-06-03 05:55:00|45835.4|45815.4|45845.4|45825.4|45851.4|45831.4|45814.4|45794.4|287
1622700000000|2021-06-03 06:00:00|45847.9|45827.9|45810.4|45790.4|45849.4|45829.4|45809.4|45789.4|231
1622700300000|2021-06-03 06:05:00|45814.4|45794.4|45829.4|45809.4|45844.4|45824.4|45794.4|45774.4|306
1622700600000|2021-06-03 06:10:00|45826.9|45806.9|45866.9|45846.9|45867.9|45847.9|45814.4|45794.4|219
1622700900000|2021-06-03 06:15:00|45865.4|45845.4|45824.4|45804.4|45868.4|45848.4|45806.9|45786.9|212
1622701200000|2021-06-03 06:20:00|45823.4|45803.4|45899.4|45879.4|45904.4|45884.4|45816.9|45796.9|308
1622701500000|2021-06-03 06:25:00|45901.9|45881.9|45924.4|45904.4|45934.4|45914.4|45891.9|45871.9|340
1622701800000|2021-06-03 06:30:00|45923.5|45903.5|45973.5|45953.5|45994.4|45974.4|45906.9|45886.9|462
1622702100000|2021-06-03 06:35:00|45974.4|45954.4|45981|45961|46005.4|45985.4|45933.5|45913.5|310
1622702400000|2021-06-03 06:40:00|45983.9|45963.9|45971.9|45951.9|45987.5|45967.5|45944.4|45924.4|234
1622702700000|2021-06-03 06:45:00|45974.4|45954.4|45941.9|45921.9|45974.4|45954.4|45895.4|45875.4|273
1622703000000|2021-06-03 06:50:00|45943.5|45923.5|45971.9|45951.9|45986.9|45966.9|45931|45911|263
1622703300000|2021-06-03 06:55:00|45969.4|45949.4|46039.4|46019.4|46044.4|46024.4|45969.4|45949.4|310
1622703600000|2021-06-03 07:00:00|46036|46016|46047|46027|46059.4|46039.4|45994.5|45974.5|267
1622703900000|2021-06-03 07:05:00|46048.5|46028.5|46029.5|46009.5|46049.5|46029.5|46004.5|45984.5|159
1622704200000|2021-06-03 07:10:00|46025.4|46005.4|46062|46042|46069.5|46049.5|46024.5|46004.5|162
1622704500000|2021-06-03 07:15:00|46063.5|46043.5|46119.5|46099.5|46127.9|46107.9|46054.5|46034.5|240
1622704800000|2021-06-03 07:20:00|46118.5|46098.5|46099.5|46079.5|46127|46107|46094.5|46074.5|96
1622705100000|2021-06-03 07:25:00|46098.5|46078.5|46114.5|46094.5|46114.5|46094.5|46092|46072|76
1622705400000|2021-06-03 07:30:00|46113.5|46093.5|46109.5|46089.5|46114.5|46094.5|46082|46062|112
1622705700000|2021-06-03 07:35:00|46112|46092|46114.5|46094.5|46119.5|46099.5|46097|46077|63
1622706000000|2021-06-03 07:40:00|46113.5|46093.5|46122|46102|46134.5|46114.5|46087|46067|106
1622706300000|2021-06-03 07:45:00|46121|46101|46057|46037|46121|46101|46055.5|46035.5|122
1622706600000|2021-06-03 07:50:00|46055.5|46035.5|46049.5|46029.5|46069.5|46049.5|46010.5|45990.5|199
1622706900000|2021-06-03 07:55:00|46048.5|46028.5|46035.5|46015.5|46062|46042|46034.5|46014.5|84
1622707200000|2021-06-03 08:00:00|46034.5|46014.5|45923.5|45903.5|46034.5|46014.5|45906.4|45886.4|347
1622707500000|2021-06-03 08:05:00|45924.5|45904.5|45982|45962|45982|45962|45920.5|45900.5|165
1622707800000|2021-06-03 08:10:00|45984.5|45964.5|45987|45967|46009.5|45989.5|45977|45957|82
1622708100000|2021-06-03 08:15:00|45992|45972|45958.5|45938.5|46007|45987|45944.5|45924.5|95
1622708400000|2021-06-03 08:20:00|45959.5|45939.5|45987|45967|45999.5|45979.5|45959.5|45939.5|59
1622708700000|2021-06-03 08:25:00|45982|45962|46009.5|45989.5|46022|46002|45974.5|45954.5|67
1622709000000|2021-06-03 08:30:00|46008|45988|46007|45987|46048|46028|45994.5|45974.5|116
1622709300000|2021-06-03 08:35:00|46004.5|45984.5|46047|46027|46064.5|46044.5|46004.5|45984.5|121
1622709600000|2021-06-03 08:40:00|46049.5|46029.5|46032|46012|46059.5|46039.5|46032|46012|48
1622709900000|2021-06-03 08:45:00|46031|46011|46041|46021|46044.5|46024.5|45996|45976|66
1622710200000|2021-06-03 08:50:00|46042|46022|46012|45992|46050.5|46030.5|46009.5|45989.5|62
1622710500000|2021-06-03 08:55:00|46014.5|45994.5|46009.5|45989.5|46024.5|46004.5|45994.5|45974.5|76
1622710800000|2021-06-03 09:00:00|46007|45987|46019|45999|46019|45999|46003.5|45983.5|24
1622711100000|2021-06-03 09:05:00|46020.5|46000.5|46019.5|45999.5|46037|46017|46019.5|45999.5|46
1622711400000|2021-06-03 09:10:00|46020.5|46000.5|46017|45997|46024.5|46004.5|46009.5|45989.5|40
1622711700000|2021-06-03 09:15:00|46016.1|45996.1|46021.1|46001.1|46024.5|46004.5|46012|45992|47
1622712000000|2021-06-03 09:20:00|46019.5|45999.5|46046.5|46026.5|46054|46034|46018.6|45998.6|197
1622712300000|2021-06-03 09:25:00|46051.5|46031.5|46076.5|46056.5|46081.5|46061.5|46051.5|46031.5|150
1622712600000|2021-06-03 09:30:00|46074|46054|46053|46033|46081.5|46061.5|46050.5|46030.5|118
1622712900000|2021-06-03 09:35:00|46054.5|46034.5|46048|46028|46068|46048|46048|46028|57
1622713200000|2021-06-03 09:40:00|46046.5|46026.5|46025.5|46005.5|46063|46043|46018|45998|84
1622713500000|2021-06-03 09:45:00|46028|46008|46034|46014|46042|46022|46023|46003|57
1622713800000|2021-06-03 09:50:00|46035.5|46015.5|46030.5|46010.5|46048|46028|46023|46003|68
1622714100000|2021-06-03 09:55:00|46033|46013|46039|46019|46045.5|46025.5|46030.5|46010.5|50
1622714400000|2021-06-03 10:00:00|46040|46020|46046.5|46026.5|46061.5|46041.5|46026.5|46006.5|182
1622714700000|2021-06-03 10:05:00|46049|46029|46026.5|46006.5|46066.5|46046.5|45994|45974|114
1622715000000|2021-06-03 10:10:00|46025.5|46005.5|46016.5|45996.5|46026.5|46006.5|45971.5|45951.5|129
1622715300000|2021-06-03 10:15:00|46018|45998|46005.5|45985.5|46018|45998|45979.6|45959.6|49
1622715600000|2021-06-03 10:20:00|46008|45988|46013|45993|46028|46008|46000.5|45980.5|80
1622715900000|2021-06-03 10:25:00|46010.5|45990.5|45967.1|45947.1|46013|45993|45965.5|45945.5|82
1622716200000|2021-06-03 10:30:00|45965.5|45945.5|45799.6|45779.6|45975.5|45955.5|45784.6|45764.6|439
1622716500000|2021-06-03 10:35:00|45800.5|45780.5|45542.1|45522.1|45820.5|45800.5|45519.6|45499.6|878
1622716800000|2021-06-03 10:40:00|45540.5|45520.5|45599.6|45579.6|45618.1|45598.1|45504.6|45484.6|484
1622717100000|2021-06-03 10:45:00|45594.6|45574.6|45589.6|45569.6|45623.1|45603.1|45589.6|45569.6|211
1622717400000|2021-06-03 10:50:00|45590.6|45570.6|45557.1|45537.1|45603.1|45583.1|45551.1|45531.1|279
1622717700000|2021-06-03 10:55:00|45556.1|45536.1|45555.6|45535.6|45579.6|45559.6|45507.1|45487.1|300
1622718000000|2021-06-03 11:00:00|45559|45539|45523.1|45503.1|45579.6|45559.6|45522.1|45502.1|257
1622718300000|2021-06-03 11:05:00|45522.1|45502.1|45569.6|45549.6|45570.6|45550.6|45496.1|45476.1|293
1622718600000|2021-06-03 11:10:00|45570.6|45550.6|45598.6|45578.6|45619.6|45599.6|45562.1|45542.1|212
1622718900000|2021-06-03 11:15:00|45597.1|45577.1|45524.6|45504.6|45600.6|45580.6|45517.1|45497.1|175
1622719200000|2021-06-03 11:20:00|45517.7|45497.7|45527.1|45507.1|45572.1|45552.1|45504.6|45484.6|266
1622719500000|2021-06-03 11:25:00|45525.6|45505.6|45467.1|45447.1|45533.6|45513.6|45464.2|45444.2|196
1622719800000|2021-06-03 11:30:00|45468.1|45448.1|45377.1|45357.1|45484.6|45464.6|45352.1|45332.1|613
1622720100000|2021-06-03 11:35:00|45379.6|45359.6|45389.6|45369.6|45412.1|45392.1|45368.6|45348.6|286
1622720400000|2021-06-03 11:40:00|45390.6|45370.6|45414.1|45394.1|45418.1|45398.1|45390.6|45370.6|196
1622720700000|2021-06-03 11:45:00|45413.1|45393.1|45389.1|45369.1|45413.1|45393.1|45351.6|45331.6|249
1622721000000|2021-06-03 11:50:00|45390.6|45370.6|45374.6|45354.6|45390.6|45370.6|45354.6|45334.6|762
1622721300000|2021-06-03 11:55:00|45372.7|45352.7|45230.2|45210.2|45382.7|45362.7|45207.7|45187.7|717
1622721600000|2021-06-03 12:00:00|45227.7|45207.7|45185.2|45165.2|45227.7|45207.7|45112.7|45092.7|965
1622721900000|2021-06-03 12:05:00|45186.2|45166.2|45178.7|45158.7|45201.7|45181.7|45154.2|45134.2|332
1622722200000|2021-06-03 12:10:00|45176.2|45156.2|45112.7|45092.7|45176.2|45156.2|45086.7|45066.7|450
1622722500000|2021-06-03 12:15:00|45115.2|45095.2|45053.7|45033.7|45146.7|45126.7|45047.7|45027.7|731
1622722800000|2021-06-03 12:20:00|45051.2|45031.2|44947.7|44927.7|45079.2|45059.2|44937.7|44917.7|700
1622723100000|2021-06-03 12:25:00|44942.7|44922.7|44950.2|44930.2|44982.7|44962.7|44880.2|44860.2|818
1622723400000|2021-06-03 12:30:00|44949.2|44929.2|44792.7|44772.7|44976.2|44956.2|44768.7|44748.7|1063
1622723700000|2021-06-03 12:35:00|44795.2|44775.2|44890.2|44870.2|44894.6|44874.6|44767.7|44747.7|895
1622724000000|2021-06-03 12:40:00|44887.7|44867.7|44887.7|44867.7|44906.2|44886.2|44824.2|44804.2|954
1622724300000|2021-06-03 12:45:00|44888.7|44868.7|44842.7|44822.7|44889.2|44869.2|44802.7|44782.7|642
1622724600000|2021-06-03 12:50:00|44843.7|44823.7|44897.7|44877.7|44940.2|44920.2|44838.7|44818.7|627
1622724900000|2021-06-03 12:55:00|44902.7|44882.7|44907.7|44887.7|44956.8|44936.8|44858.7|44838.7|558
1622725200000|2021-06-03 13:00:00|44905.2|44885.2|45061.2|45041.2|45065.2|45045.2|44902.7|44882.7|1717
1622725500000|2021-06-03 13:05:00|45062.7|45042.7|45029.7|45009.7|45062.7|45042.7|44991.2|44971.2|860
1622725800000|2021-06-03 13:10:00|45030.6|45010.6|45071.2|45051.2|45101.2|45081.2|45025.2|45005.2|756
1622726100000|2021-06-03 13:15:00|45072.7|45052.7|45026.2|45006.2|45072.7|45052.7|44988.7|44968.7|630
1622726400000|2021-06-03 13:20:00|45025.2|45005.2|44979.3|44959.3|45031.2|45011.2|44925.2|44905.2|592
1622726700000|2021-06-03 13:25:00|44977.7|44957.7|44897.7|44877.7|44982.7|44962.7|44891.8|44871.8|505
1622727000000|2021-06-03 13:30:00|44898.7|44878.7|44923.7|44903.7|44968.7|44948.7|44882.2|44862.2|746
1622727300000|2021-06-03 13:35:00|44922.2|44902.2|44869.7|44849.7|44924.7|44904.7|44849.7|44829.7|694
1622727600000|2021-06-03 13:40:00|44870.6|44850.6|44784.7|44764.7|44879.7|44859.7|44737.2|44717.2|1045
1622727900000|2021-06-03 13:45:00|44783.7|44763.7|44791.2|44771.2|44829.7|44809.7|44729.7|44709.7|843
1622728200000|2021-06-03 13:50:00|44789.7|44769.7|44759.7|44739.7|44814.7|44794.7|44709.7|44689.7|820
1622728500000|2021-06-03 13:55:00|44761.2|44741.2|44774.7|44754.7|44808.7|44788.7|44744.7|44724.7|658
1622728800000|2021-06-03 14:00:00|44773.7|44753.7|44769.7|44749.7|44774.7|44754.7|44697.8|44677.8|786
1622729100000|2021-06-03 14:05:00|44765.7|44745.7|44862.2|44842.2|44887.2|44867.2|44745.7|44725.7|1037
1622729400000|2021-06-03 14:10:00|44864.7|44844.7|44799.7|44779.7|44875.7|44855.7|44794.7|44774.7|529
1622729700000|2021-06-03 14:15:00|44801.6|44781.6|44773.7|44753.7|44804.7|44784.7|44737.8|44717.8|689
1622730000000|2021-06-03 14:20:00|44772.2|44752.2|44837.2|44817.2|44838.7|44818.7|44724.7|44704.7|632
1622730300000|2021-06-03 14:25:00|44838.7|44818.7|44702.2|44682.2|44838.7|44818.7|44699.7|44679.7|694
1622730600000|2021-06-03 14:30:00|44701.2|44681.2|44632.2|44612.2|44709.7|44689.7|44624.7|44604.7|915
1622730900000|2021-06-03 14:35:00|44631.2|44611.2|44614.7|44594.7|44653.7|44633.7|44572.2|44552.2|890
1622731200000|2021-06-03 14:40:00|44617.2|44597.2|44577.2|44557.2|44625.7|44605.7|44551.3|44531.3|641
1622731500000|2021-06-03 14:45:00|44578.8|44558.8|44551.3|44531.3|44587.8|44567.8|44526.3|44506.3|758
1622731800000|2021-06-03 14:50:00|44550.3|44530.3|44535.7|44515.7|44554.7|44534.7|44385.7|44365.7|1234
1622732100000|2021-06-03 14:55:00|44539.7|44519.7|44614.7|44594.7|44624.7|44604.7|44469.7|44449.7|1021
1622732400000|2021-06-03 15:00:00|44612.2|44592.2|44587.2|44567.2|44669.7|44649.7|44577.2|44557.2|766
1622732700000|2021-06-03 15:05:00|44586.3|44566.3|44614.7|44594.7|44614.7|44594.7|44549.7|44529.7|498
1622733000000|2021-06-03 15:10:00|44616.3|44596.3|44579.7|44559.7|44618.2|44598.2|44554.7|44534.7|303
1622733300000|2021-06-03 15:15:00|44578.8|44558.8|44490.3|44470.3|44579.7|44559.7|44477.8|44457.8|948
1622733600000|2021-06-03 15:20:00|44487.8|44467.8|44507.8|44487.8|44512.8|44492.8|44417.8|44397.8|784
1622733900000|2021-06-03 15:25:00|44508.8|44488.8|44446.9|44426.9|44510.3|44490.3|44442.8|44422.8|577
1622734200000|2021-06-03 15:30:00|44445.3|44425.3|44360.3|44340.3|44447.8|44427.8|44347.8|44327.8|833
1622734500000|2021-06-03 15:35:00|44362.8|44342.8|44365.3|44345.3|44414.4|44394.4|44343.8|44323.8|787
1622734800000|2021-06-03 15:40:00|44367.8|44347.8|44460.3|44440.3|44470.3|44450.3|44367.8|44347.8|585
1622735100000|2021-06-03 15:45:00|44457.8|44437.8|44472.8|44452.8|44493.8|44473.8|44421.9|44401.9|457
1622735400000|2021-06-03 15:50:00|44471.9|44451.9|44457.3|44437.3|44480.3|44460.3|44450.3|44430.3|271
1622735700000|2021-06-03 15:55:00|44461.9|44441.9|44536.3|44516.3|44552.8|44532.8|44460.3|44440.3|656
1622736000000|2021-06-03 16:00:00|44537.8|44517.8|44638.8|44618.8|44639.8|44619.8|44531.3|44511.3|691
1622736300000|2021-06-03 16:05:00|44639.8|44619.8|44642.8|44622.8|44662.8|44642.8|44615.3|44595.3|558
1622736600000|2021-06-03 16:10:00|44641.9|44621.9|44647.8|44627.8|44658.8|44638.8|44635.3|44615.3|244
1622736900000|2021-06-03 16:15:00|44646.3|44626.3|44689.8|44669.8|44711.3|44691.3|44630.3|44610.3|359
1622737200000|2021-06-03 16:20:00|44688.8|44668.8|44657.8|44637.8|44718.8|44698.8|44649.8|44629.8|441
1622737500000|2021-06-03 16:25:00|44655.3|44635.3|44637.9|44617.9|44660.4|44640.4|44617.9|44597.9|597
1622737800000|2021-06-03 16:30:00|44640.4|44620.4|44682.9|44662.9|44683.8|44663.8|44607.9|44587.9|329
1622738100000|2021-06-03 16:35:00|44685.4|44665.4|44717.9|44697.9|44720.4|44700.4|44681.3|44661.3|205
1622738400000|2021-06-03 16:40:00|44715.4|44695.4|44680.9|44660.9|44717.9|44697.9|44680.9|44660.9|1666
1622738700000|2021-06-03 16:45:00|44683.4|44663.4|44687.9|44667.9|44691.9|44671.9|44660.4|44640.4|273
1622739000000|2021-06-03 16:50:00|44682.9|44662.9|44666.3|44646.3|44687.9|44667.9|44623.8|44603.8|325
1622739300000|2021-06-03 16:55:00|44667.9|44647.9|44685.4|44665.4|44691.9|44671.9|44653.8|44633.8|1169
1622739600000|2021-06-03 17:00:00|44684.4|44664.4|44643.8|44623.8|44686.3|44666.3|44642.9|44622.9|412
1622739900000|2021-06-03 17:05:00|44642.9|44622.9|44547.9|44527.9|44642.9|44622.9|44540.4|44520.4|320
1622740200000|2021-06-03 17:10:00|44551.9|44531.9|44563.8|44543.8|44590.4|44570.4|44531.3|44511.3|220
1622740500000|2021-06-03 17:15:00|44565.4|44545.4|44557.9|44537.9|44585.4|44565.4|44557.9|44537.9|116
1622740800000|2021-06-03 17:20:00|44556.9|44536.9|44579.4|44559.4|44579.4|44559.4|44553.8|44533.8|63
1622741100000|2021-06-03 17:25:00|44580.4|44560.4|44551.4|44531.4|44586.4|44566.4|44548.9|44528.9|159
1622741400000|2021-06-03 17:30:00|44546.4|44526.4|44580.4|44560.4|44582.9|44562.9|44542.9|44522.9|97
1622741700000|2021-06-03 17:35:00|44578.9|44558.9|44581.4|44561.4|44585.4|44565.4|44571.4|44551.4|50
1622742000000|2021-06-03 17:40:00|44580.4|44560.4|44584.4|44564.4|44605.4|44585.4|44572.9|44552.9|82
1622742300000|2021-06-03 17:45:00|44582.9|44562.9|44596.9|44576.9|44602.9|44582.9|44576.9|44556.9|106
1622742600000|2021-06-03 17:50:00|44592.9|44572.9|44590.4|44570.4|44608.5|44588.5|44587.9|44567.9|58
1622742900000|2021-06-03 17:55:00|44589.4|44569.4|44616.9|44596.9|44617.9|44597.9|44587.9|44567.9|97
1622743200000|2021-06-03 18:00:00|44616|44596|44588.9|44568.9|44617.9|44597.9|44587.9|44567.9|50
1622743500000|2021-06-03 18:05:00|44590.4|44570.4|44624.5|44604.5|44629.5|44609.5|44587.9|44567.9|77
1622743800000|2021-06-03 18:10:00|44625.4|44605.4|44642.9|44622.9|44642.9|44622.9|44622.9|44602.9|43
1622744100000|2021-06-03 18:15:00|44641|44621|44607.9|44587.9|44641|44621|44605.4|44585.4|65
1622744400000|2021-06-03 18:20:00|44607|44587|44604.5|44584.5|44614.5|44594.5|44597.9|44577.9|36
1622744700000|2021-06-03 18:25:00|44602.9|44582.9|44605.4|44585.4|44612|44592|44602.9|44582.9|30
1622745000000|2021-06-03 18:30:00|44607.9|44587.9|44597.9|44577.9|44615.4|44595.4|44592.9|44572.9|55
1622745300000|2021-06-03 18:35:00|44599.5|44579.5|44582.9|44562.9|44600.4|44580.4|44577.9|44557.9|39
1622745600000|2021-06-03 18:40:00|44582|44562|44582|44562|44584.5|44564.5|44574.5|44554.5|45
1622745900000|2021-06-03 18:45:00|44583.5|44563.5|44598.9|44578.9|44598.9|44578.9|44583.5|44563.5|29
1622746200000|2021-06-03 18:50:00|44599.5|44579.5|44602|44582|44602.9|44582.9|44592.9|44572.9|29
1622746500000|2021-06-03 18:55:00|44598.9|44578.9|44589.5|44569.5|44602.9|44582.9|44586.4|44566.4|37
1622746800000|2021-06-03 19:00:00|44588.5|44568.5|44613|44593|44618|44598|44584.5|44564.5|56
1622747100000|2021-06-03 19:05:00|44614.5|44594.5|44619.5|44599.5|44619.5|44599.5|44608.9|44588.9|29
1622747400000|2021-06-03 19:10:00|44622|44602|44636|44616|44636|44616|44618|44598|26
1622747700000|2021-06-03 19:15:00|44633|44613|44623|44603|44637|44617|44618|44598|56
1622748000000|2021-06-03 19:20:00|44621|44601|44633|44613|44638|44618|44616.4|44596.4|25
1622748300000|2021-06-03 19:25:00|44630.5|44610.5|44631.4|44611.4|44633|44613|44623|44603|23
1622748600000|2021-06-03 19:30:00|44635.5|44615.5|44640.5|44620.5|44643|44623|44635.5|44615.5|33
1622748900000|2021-06-03 19:35:00|44639.5|44619.5|44658|44638|44663.6|44643.6|44638|44618|55
1622749200000|2021-06-03 19:40:00|44656.4|44636.4|44648|44628|44658|44638|44641.4|44621.4|26
1622749500000|2021-06-03 19:45:00|44646.4|44626.4|44643|44623|44648|44628|44638|44618|43
1622749800000|2021-06-03 19:50:00|44643.9|44623.9|44644.5|44624.5|44653|44633|44635.5|44615.5|83
1622750100000|2021-06-03 19:55:00|44646.4|44626.4|44680.5|44660.5|44682|44662|44643|44623|87
1622750400000|2021-06-03 20:00:00|44678.9|44658.9|44678|44658|44680.5|44660.5|44660.5|44640.5|72
1622750700000|2021-06-03 20:05:00|44680.5|44660.5|44670.5|44650.5|44680.5|44660.5|44668|44648|61
1622751000000|2021-06-03 20:10:00|44672|44652|44673|44653|44673|44653|44663|44643|30
1622751300000|2021-06-03 20:15:00|44674|44654|44678|44658|44678|44658|44674|44654|11
1622751600000|2021-06-03 20:20:00|44683|44663|44686.5|44666.5|44690.5|44670.5|44678|44658|208
1622751900000|2021-06-03 20:25:00|44685.5|44665.5|44681.5|44661.5|44686.5|44666.5|44678.4|44658.4|37
1622752200000|2021-06-03 20:30:00|44682.4|44662.4|44679.9|44659.9|44684|44664|44674.9|44654.9|77
1622752500000|2021-06-03 20:35:00|44679|44659|44679.9|44659.9|44679.9|44659.9|44674.9|44654.9|16
1622752800000|2021-06-03 20:40:00|44676.5|44656.5|44679.9|44659.9|44684|44664|44674.9|44654.9|88
1622753100000|2021-06-03 20:45:00|44681.5|44661.5|44692.4|44672.4|44694|44674|44674.9|44654.9|152
1622753400000|2021-06-03 20:50:00|44694|44674|44709.9|44689.9|44709.9|44689.9|44687.4|44667.4|62
1622753700000|2021-06-03 20:55:00|44711.5|44691.5|44733.4|44713.4|44737.4|44717.4|44709.9|44689.9|304
1622757600000|2021-06-03 22:00:00|44726|44706|44702.5|44682.5|44740|44720|44695.9|44675.9|74
1622757900000|2021-06-03 22:05:00|44701.5|44681.5|44727.5|44707.5|44727.5|44707.5|44697.5|44677.5|32
1622758200000|2021-06-03 22:10:00|44728.4|44708.4|44726.5|44706.5|44736.5|44716.5|44725|44705|22
1622758500000|2021-06-03 22:15:00|44725|44705|44725|44705|44725|44705|44720|44700|30
1622758800000|2021-06-03 22:20:00|44726.5|44706.5|44720|44700|44729|44709|44720|44700|23
1622759100000|2021-06-03 22:25:00|44722.5|44702.5|44710|44690|44722.5|44702.5|44706.5|44686.5|25
1622759400000|2021-06-03 22:30:00|44711.5|44691.5|44703.4|44683.4|44713.1|44693.1|44685|44665|46
1622759700000|2021-06-03 22:35:00|44700|44680|44700|44680|44705|44685|44697.5|44677.5|18
1622760000000|2021-06-03 22:40:00|44696.5|44676.5|44705|44685|44712.5|44692.5|44692.5|44672.5|34
1622760300000|2021-06-03 22:45:00|44706.5|44686.5|44705|44685|44710|44690|44700|44680|9
1622760600000|2021-06-03 22:50:00|44707.5|44687.5|44712.5|44692.5|44715|44695|44707.5|44687.5|7
1622760900000|2021-06-03 22:55:00|44715|44695|44707.5|44687.5|44715|44695|44707.5|44687.5|10
1622761200000|2021-06-03 23:00:00|44705|44685|44682.5|44662.5|44705|44685|44682.5|44662.5|35
1622761500000|2021-06-03 23:05:00|44686|44666|44677.5|44657.5|44687.5|44667.5|44675|44655|40
1622761800000|2021-06-03 23:10:00|44675|44655|44675|44655|44680|44660|44675|44655|27
1622762100000|2021-06-03 23:15:00|44676|44656|44677.5|44657.5|44680|44660|44675|44655|18
1622762400000|2021-06-03 23:20:00|44675|44655|44680|44660|44680|44660|44675|44655|17
1622762700000|2021-06-03 23:25:00|44682.5|44662.5|44687.5|44667.5|44690|44670|44682.5|44662.5|7
1622763000000|2021-06-03 23:30:00|44686.6|44666.6|44675|44655|44690|44670|44675|44655|31
1622763300000|2021-06-03 23:35:00|44674.1|44654.1|44680|44660|44685|44665|44665|44645|27
1622763600000|2021-06-03 23:40:00|44679.1|44659.1|44672.5|44652.5|44680|44660|44671|44651|11
1622763900000|2021-06-03 23:45:00|44671.6|44651.6|44680|44660|44687.5|44667.5|44670|44650|25
1622764200000|2021-06-03 23:50:00|44679.1|44659.1|44696|44676|44696|44676|44665|44645|38
1622764500000|2021-06-03 23:55:00|44697.5|44677.5|44677.5|44657.5|44697.5|44677.5|44667.5|44647.5|20
1622764800000|2021-06-04 00:00:00|44679.1|44659.1|44645|44625|44687.5|44667.5|44636.9|44616.9|114
1622765100000|2021-06-04 00:05:00|44650|44630|44647.5|44627.5|44686|44666|44641.6|44621.6|64
1622765400000|2021-06-04 00:10:00|44648.5|44628.5|44649.1|44629.1|44665|44645|44645|44625|35
1622765700000|2021-06-04 00:15:00|44646.6|44626.6|44645.1|44625.1|44655|44635|44622.6|44602.6|45
1622766000000|2021-06-04 00:20:00|44647.6|44627.6|44712.6|44692.6|44712.6|44692.6|44647.6|44627.6|56
1622766300000|2021-06-04 00:25:00|44715.1|44695.1|44725.1|44705.1|44732.6|44712.6|44705.1|44685.1|59
1622766600000|2021-06-04 00:30:00|44724.1|44704.1|44716|44696|44724.1|44704.1|44677.6|44657.6|70
1622766900000|2021-06-04 00:35:00|44717.6|44697.6|44725.7|44705.7|44737.6|44717.6|44716|44696|41
1622767200000|2021-06-04 00:40:00|44724.1|44704.1|44744.1|44724.1|44770.1|44750.1|44722.6|44702.6|130
1622767500000|2021-06-04 00:45:00|44745.1|44725.1|44681|44661|44750.1|44730.1|44648.5|44628.5|183
1622767800000|2021-06-04 00:50:00|44677.6|44657.6|44670.1|44650.1|44706|44686|44667.6|44647.6|55
1622768100000|2021-06-04 00:55:00|44669.1|44649.1|44642.6|44622.6|44670.1|44650.1|44625.1|44605.1|98
1622768400000|2021-06-04 01:00:00|44641|44621|44816|44796|44830.1|44810.1|44608.5|44588.5|695
1622768700000|2021-06-04 01:05:00|44815.1|44795.1|44755.1|44735.1|44815.1|44795.1|44745.1|44725.1|272
1622769000000|2021-06-04 01:10:00|44760.1|44740.1|44725.1|44705.1|44760.1|44740.1|44722.6|44702.6|182
1622769300000|2021-06-04 01:15:00|44727.6|44707.6|44727.6|44707.6|44727.6|44707.6|44692.6|44672.6|190
1622769600000|2021-06-04 01:20:00|44729.1|44709.1|44730.1|44710.1|44750.1|44730.1|44705.1|44685.1|207
1622769900000|2021-06-04 01:25:00|44731.6|44711.6|44652.6|44632.6|44756|44736|44650.1|44630.1|215
1622770200000|2021-06-04 01:30:00|44650.1|44630.1|44645.7|44625.7|44655.1|44635.1|44575.7|44555.7|395
1622770500000|2021-06-04 01:35:00|44643.2|44623.2|44703.2|44683.2|44703.2|44683.2|44625.7|44605.7|290
1622770800000|2021-06-04 01:40:00|44700.7|44680.7|44713.2|44693.2|44722.3|44702.3|44648.2|44628.2|232
1622771100000|2021-06-04 01:45:00|44710.7|44690.7|44664.8|44644.8|44748.2|44728.2|44655.7|44635.7|258
1622771400000|2021-06-04 01:50:00|44665.7|44645.7|44678.2|44658.2|44715.7|44695.7|44638.2|44618.2|237
1622771700000|2021-06-04 01:55:00|44679.2|44659.2|44708.2|44688.2|44754.8|44734.8|44679.2|44659.2|288
1622772000000|2021-06-04 02:00:00|44704.2|44684.2|44749.8|44729.8|44759.2|44739.2|44684.8|44664.8|213
1622772300000|2021-06-04 02:05:00|44752.3|44732.3|44738.2|44718.2|44753.2|44733.2|44708.2|44688.2|189
1622772600000|2021-06-04 02:10:00|44740.7|44720.7|44695.7|44675.7|44752.3|44732.3|44694.8|44674.8|146
1622772900000|2021-06-04 02:15:00|44696.7|44676.7|44718.2|44698.2|44718.2|44698.2|44688.2|44668.2|53
1622773200000|2021-06-04 02:20:00|44723.2|44703.2|44743.2|44723.2|44743.2|44723.2|44723.2|44703.2|67
1622773500000|2021-06-04 02:25:00|44740.7|44720.7|44743.2|44723.2|44753.2|44733.2|44735.7|44715.7|54
1622773800000|2021-06-04 02:30:00|44742.3|44722.3|44766.7|44746.7|44798.2|44778.2|44741.7|44721.7|293
1622774100000|2021-06-04 02:35:00|44770.7|44750.7|44775.7|44755.7|44803.2|44783.2|44749.2|44729.2|210
1622774400000|2021-06-04 02:40:00|44774.2|44754.2|44793.2|44773.2|44808.2|44788.2|44769.2|44749.2|153
1622774700000|2021-06-04 02:45:00|44794.2|44774.2|44813.2|44793.2|44818.2|44798.2|44788.2|44768.2|135
1622775000000|2021-06-04 02:50:00|44812.3|44792.3|44818.2|44798.2|44843.2|44823.2|44790.7|44770.7|304
1622775300000|2021-06-04 02:55:00|44819.2|44799.2|44793.3|44773.3|44828.2|44808.2|44788.3|44768.3|234
1622775600000|2021-06-04 03:00:00|44790.8|44770.8|44809.8|44789.8|44833.3|44813.3|44788.3|44768.3|176
1622775900000|2021-06-04 03:05:00|44808.3|44788.3|44868.3|44848.3|44886.7|44866.7|44793.3|44773.3|288
1622776200000|2021-06-04 03:10:00|44869.8|44849.8|44855.8|44835.8|44873.3|44853.3|44823.3|44803.3|193
1622776500000|2021-06-04 03:15:00|44856.7|44836.7|44810.8|44790.8|44875.8|44855.8|44809.2|44789.2|161
1622776800000|2021-06-04 03:20:00|44813.3|44793.3|44857.3|44837.3|44857.3|44837.3|44813.3|44793.3|127
1622777100000|2021-06-04 03:25:00|44859.8|44839.8|44863.3|44843.3|44881.7|44861.7|44850.8|44830.8|188
1622777400000|2021-06-04 03:30:00|44867.3|44847.3|44844.8|44824.8|44867.3|44847.3|44843.3|44823.3|86
1622777700000|2021-06-04 03:35:00|44843.3|44823.3|44853.9|44833.9|44854.8|44834.8|44838.3|44818.3|65
1622778000000|2021-06-04 03:40:00|44852.3|44832.3|44868.3|44848.3|44877.3|44857.3|44852.3|44832.3|58
1622778300000|2021-06-04 03:45:00|44865.8|44845.8|44865.8|44845.8|44871.7|44851.7|44860.8|44840.8|36
1622778600000|2021-06-04 03:50:00|44868.3|44848.3|44881.7|44861.7|44881.7|44861.7|44849.8|44829.8|59
1622778900000|2021-06-04 03:55:00|44880.8|44860.8|44868.3|44848.3|44880.8|44860.8|44868.3|44848.3|46
1622779200000|2021-06-04 04:00:00|44865.8|44845.8|44855.8|44835.8|44865.8|44845.8|44851.7|44831.7|40
1622779500000|2021-06-04 04:05:00|44856.7|44836.7|44857.4|44837.4|44858.3|44838.3|44848.3|44828.3|22
1622779800000|2021-06-04 04:10:00|44855.8|44835.8|44842.4|44822.4|44858.3|44838.3|44832.4|44812.4|40
1622780100000|2021-06-04 04:15:00|44840.8|44820.8|44818.3|44798.3|44848.3|44828.3|44818.3|44798.3|41
1622780400000|2021-06-04 04:20:00|44815.8|44795.8|44843.3|44823.3|44848.3|44828.3|44808.3|44788.3|77
1622780700000|2021-06-04 04:25:00|44845.8|44825.8|44853.3|44833.3|44858.3|44838.3|44843.3|44823.3|46
1622781000000|2021-06-04 04:30:00|44855.8|44835.8|44856.8|44836.8|44872.4|44852.4|44851.8|44831.8|51
1622781300000|2021-06-04 04:35:00|44858.3|44838.3|44859.3|44839.3|44873.3|44853.3|44853.3|44833.3|54
1622781600000|2021-06-04 04:40:00|44858.3|44838.3|44874.3|44854.3|44874.3|44854.3|44853.3|44833.3|61
1622781900000|2021-06-04 04:45:00|44873.3|44853.3|44870.8|44850.8|44878.3|44858.3|44858.3|44838.3|33
1622782200000|2021-06-04 04:50:00|44871.8|44851.8|44883.3|44863.3|44893.3|44873.3|44868.3|44848.3|78
1622782500000|2021-06-04 04:55:00|44882.4|44862.4|44868.3|44848.3|44883.3|44863.3|44863.3|44843.3|38
1622782800000|2021-06-04 05:00:00|44867.4|44847.4|44889.3|44869.3|44890.8|44870.8|44841.8|44821.8|93
1622783100000|2021-06-04 05:05:00|44890.8|44870.8|44849.9|44829.9|44897.7|44877.7|44849.9|44829.9|82
1622783400000|2021-06-04 05:10:00|44848.3|44828.3|44877.4|44857.4|44883.3|44863.3|44842.4|44822.4|49
1622783700000|2021-06-04 05:15:00|44878.3|44858.3|44937.4|44917.4|44943.3|44923.3|44877.4|44857.4|200
1622784000000|2021-06-04 05:20:00|44938.3|44918.3|44984.3|44964.3|45003.3|44983.3|44934.9|44914.9|291
1622784300000|2021-06-04 05:25:00|44983.3|44963.3|44979.9|44959.9|44993.3|44973.3|44949.9|44929.9|191
1622784600000|2021-06-04 05:30:00|44982.4|44962.4|44988.4|44968.4|45058.3|45038.3|44978.3|44958.3|606
1622784900000|2021-06-04 05:35:00|44991.8|44971.8|44939.3|44919.3|45004.3|44984.3|44923.4|44903.4|445
1622785200000|2021-06-04 05:40:00|44938.4|44918.4|44847.4|44827.4|44978.4|44958.4|44844|44824|478
1622785500000|2021-06-04 05:45:00|44845.9|44825.9|44777.4|44757.4|44860.9|44840.9|44768.4|44748.4|432
1622785800000|2021-06-04 05:50:00|44775.9|44755.9|44685.2|44665.2|44808.4|44788.4|44663.4|44643.4|646
1622786100000|2021-06-04 05:55:00|44684.3|44664.3|44595.9|44575.9|44684.3|44664.3|44587.4|44567.4|534
1622786400000|2021-06-04 06:00:00|44594.9|44574.9|44544.3|44524.3|44635.9|44615.9|44519|44499|719
1622786700000|2021-06-04 06:05:00|44545.9|44525.9|44483.4|44463.4|44558.4|44538.4|44475.9|44455.9|771
1622787000000|2021-06-04 06:10:00|44480.9|44460.9|44458.4|44438.4|44509.9|44489.9|44442.4|44422.4|846
1622787300000|2021-06-04 06:15:00|44459.3|44439.3|44500.9|44480.9|44505.9|44485.9|44420.9|44400.9|480
1622787600000|2021-06-04 06:20:00|44498.4|44478.4|44424.3|44404.3|44513.4|44493.4|44420.9|44400.9|567
1622787900000|2021-06-04 06:25:00|44427.4|44407.4|44449.9|44429.9|44463.4|44443.4|44418.4|44398.4|354
1622788200000|2021-06-04 06:30:00|44460.3|44440.3|44530.9|44510.9|44563.4|44543.4|44460.3|44440.3|483
1622788500000|2021-06-04 06:35:00|44528.4|44508.4|44470.9|44450.9|44533.4|44513.4|44470.9|44450.9|430
1622788800000|2021-06-04 06:40:00|44473.4|44453.4|44518.4|44498.4|44528.4|44508.4|44455.9|44435.9|284
1622789100000|2021-06-04 06:45:00|44516.5|44496.5|44515.9|44495.9|44560.9|44540.9|44504|44484|301
1622789400000|2021-06-04 06:50:00|44516.8|44496.8|44515.9|44495.9|44528.4|44508.4|44485.9|44465.9|270
1622789700000|2021-06-04 06:55:00|44519.3|44499.3|44517.5|44497.5|44538.4|44518.4|44503.4|44483.4|228
1622790000000|2021-06-04 07:00:00|44515|44495|44560.9|44540.9|44590.9|44570.9|44513.4|44493.4|242
1622790300000|2021-06-04 07:05:00|44563.4|44543.4|44578.4|44558.4|44594.3|44574.3|44556.8|44536.8|145
1622790600000|2021-06-04 07:10:00|44575.9|44555.9|44653.4|44633.4|44660.9|44640.9|44575.9|44555.9|211
1622790900000|2021-06-04 07:15:00|44654.4|44634.4|44678.4|44658.4|44684.4|44664.4|44636.9|44616.9|180
1622791200000|2021-06-04 07:20:00|44677.5|44657.5|44660.9|44640.9|44688.4|44668.4|44645.9|44625.9|122
1622791500000|2021-06-04 07:25:00|44662.5|44642.5|44658.4|44638.4|44668.4|44648.4|44624.4|44604.4|117
1622791800000|2021-06-04 07:30:00|44657.5|44637.5|44685.9|44665.9|44708.4|44688.4|44651.9|44631.9|136
1622792100000|2021-06-04 07:35:00|44686.9|44666.9|44678.4|44658.4|44703.4|44683.4|44673.4|44653.4|96
1622792400000|2021-06-04 07:40:00|44679.4|44659.4|44703.4|44683.4|44713.4|44693.4|44668.4|44648.4|97
1622792700000|2021-06-04 07:45:00|44705.9|44685.9|44673.4|44653.4|44707.5|44687.5|44657.5|44637.5|80
1622793000000|2021-06-04 07:50:00|44674.4|44654.4|44650.9|44630.9|44698.4|44678.4|44638.4|44618.4|86
1622793300000|2021-06-04 07:55:00|44654.4|44634.4|44720|44700|44723.4|44703.4|44654.4|44634.4|88
1622793600000|2021-06-04 08:00:00|44718.4|44698.4|44754.4|44734.4|44764.4|44744.4|44714.4|44694.4|195
1622793900000|2021-06-04 08:05:00|44755.9|44735.9|44753.4|44733.4|44764.4|44744.4|44720.9|44700.9|123
1622794200000|2021-06-04 08:10:00|44752.5|44732.5|44756|44736|44765.3|44745.3|44723.4|44703.4|93
1622794500000|2021-06-04 08:15:00|44758.5|44738.5|44793.5|44773.5|44811|44791|44747.5|44727.5|150
1622794800000|2021-06-04 08:20:00|44796|44776|44763.5|44743.5|44798.5|44778.5|44761|44741|108
1622795100000|2021-06-04 08:25:00|44762.5|44742.5|44778.5|44758.5|44781|44761|44737.5|44717.5|94
1622795400000|2021-06-04 08:30:00|44781|44761|44761|44741|44803.5|44783.5|44751|44731|123
1622795700000|2021-06-04 08:35:00|44759.4|44739.4|44779.4|44759.4|44781.9|44761.9|44733.5|44713.5|117
1622796000000|2021-06-04 08:40:00|44778.5|44758.5|44740|44720|44786|44766|44740|44720|84
1622796300000|2021-06-04 08:45:00|44738.5|44718.5|44701|44681|44743.5|44723.5|44698.5|44678.5|109
1622796600000|2021-06-04 08:50:00|44704.4|44684.4|44688.5|44668.5|44713.5|44693.5|44673.5|44653.5|315
1622796900000|2021-06-04 08:55:00|44686|44666|44696|44676|44702.5|44682.5|44673.5|44653.5|44
1622797200000|2021-06-04 09:00:00|44698.5|44678.5|44733.5|44713.5|44748.5|44728.5|44685|44665|150
1622797500000|2021-06-04 09:05:00|44736|44716|44719.4|44699.4|44751|44731|44716.9|44696.9|69
1622797800000|2021-06-04 09:10:00|44723.5|44703.5|44718.5|44698.5|44736|44716|44718.5|44698.5|33
1622798100000|2021-06-04 09:15:00|44716|44696|44729.4|44709.4|44743.5|44723.5|44714.4|44694.4|44
1622798400000|2021-06-04 09:20:00|44730.4|44710.4|44748.5|44728.5|44752.6|44732.6|44723.5|44703.5|60
1622798700000|2021-06-04 09:25:00|44743.5|44723.5|44760.4|44740.4|44760.4|44740.4|44725.4|44705.4|96
1622799000000|2021-06-04 09:30:00|44752.9|44732.9|44737.9|44717.9|44757.9|44737.9|44730.4|44710.4|45
1622799300000|2021-06-04 09:35:00|44735.4|44715.4|44735.4|44715.4|44751.3|44731.3|44732.9|44712.9|35
1622799600000|2021-06-04 09:40:00|44736.3|44716.3|44750.4|44730.4|44750.4|44730.4|44732.9|44712.9|37
1622799900000|2021-06-04 09:45:00|44748.8|44728.8|44752.9|44732.9|44771.9|44751.9|44735.4|44715.4|60
1622800200000|2021-06-04 09:50:00|44757.9|44737.9|44765.4|44745.4|44770.4|44750.4|44745.4|44725.4|62
1622800500000|2021-06-04 09:55:00|44766.9|44746.9|44795.4|44775.4|44802.9|44782.9|44766.3|44746.3|98
1622800800000|2021-06-04 10:00:00|44790.4|44770.4|44780.4|44760.4|44800.4|44780.4|44777.9|44757.9|75
1622801100000|2021-06-04 10:05:00|44781.3|44761.3|44858.8|44838.8|44871.3|44851.3|44780.4|44760.4|190
1622801400000|2021-06-04 10:10:00|44857.9|44837.9|44859.5|44839.5|44859.5|44839.5|44842.9|44822.9|42
1622801700000|2021-06-04 10:15:00|44855.4|44835.4|44837|44817|44859.5|44839.5|44835.4|44815.4|72
1622802000000|2021-06-04 10:20:00|44835.4|44815.4|44830.4|44810.4|44837|44817|44806.3|44786.3|76
1622802300000|2021-06-04 10:25:00|44827.9|44807.9|44835.4|44815.4|44836.3|44816.3|44808.8|44788.8|82
1622802600000|2021-06-04 10:30:00|44840.4|44820.4|44821.3|44801.3|44840.4|44820.4|44797.9|44777.9|90
1622802900000|2021-06-04 10:35:00|44820.4|44800.4|44852.9|44832.9|44860.4|44840.4|44820.4|44800.4|95
1622803200000|2021-06-04 10:40:00|44853.8|44833.8|44862.9|44842.9|44870.4|44850.4|44841.3|44821.3|85
1622803500000|2021-06-04 10:45:00|44862|44842|44867|44847|44875.4|44855.4|44855.4|44835.4|78
1622803800000|2021-06-04 10:50:00|44869.5|44849.5|44860.4|44840.4|44875.4|44855.4|44857.9|44837.9|73
1622804100000|2021-06-04 10:55:00|44857.9|44837.9|44834.5|44814.5|44857.9|44837.9|44818.9|44798.9|83
1622804400000|2021-06-04 11:00:00|44830.4|44810.4|44820.4|44800.4|44850.4|44830.4|44813.9|44793.9|81
1622804700000|2021-06-04 11:05:00|44822|44802|44829.5|44809.5|44850.4|44830.4|44817.9|44797.9|67
1622805000000|2021-06-04 11:10:00|44830.4|44810.4|44840.4|44820.4|44840.4|44820.4|44825.4|44805.4|61
1622805300000|2021-06-04 11:15:00|44837.9|44817.9|44833.9|44813.9|44856.4|44836.4|44822.9|44802.9|68
1622805600000|2021-06-04 11:20:00|44835.4|44815.4|44867.9|44847.9|44872.9|44852.9|44835.4|44815.4|77
1622805900000|2021-06-04 11:25:00|44867|44847|44840.4|44820.4|44867|44847|44832.9|44812.9|106
1622806200000|2021-06-04 11:30:00|44839.5|44819.5|44835.4|44815.4|44867.9|44847.9|44816.4|44796.4|248
1622806500000|2021-06-04 11:35:00|44831.4|44811.4|44820.4|44800.4|44842.9|44822.9|44819.5|44799.5|80
1622806800000|2021-06-04 11:40:00|44821.4|44801.4|44810.4|44790.4|44837.9|44817.9|44805.4|44785.4|75
1622807100000|2021-06-04 11:45:00|44812.9|44792.9|44790.5|44770.5|44820.4|44800.4|44775.4|44755.4|94
1622807400000|2021-06-04 11:50:00|44789.5|44769.5|44803|44783|44813|44793|44789.5|44769.5|68
1622807700000|2021-06-04 11:55:00|44802|44782|44811.4|44791.4|44811.4|44791.4|44785.5|44765.5|125
1622808000000|2021-06-04 12:00:00|44810.5|44790.5|44805.5|44785.5|44817.3|44797.3|44790.5|44770.5|126
1622808300000|2021-06-04 12:05:00|44803|44783|44800.5|44780.5|44814.5|44794.5|44795.5|44775.5|90
1622808600000|2021-06-04 12:10:00|44799.5|44779.5|44685.5|44665.5|44799.5|44779.5|44620.5|44600.5|420
1622808900000|2021-06-04 12:15:00|44690.5|44670.5|44734.5|44714.5|44759.5|44739.5|44616.4|44596.4|629
1622809200000|2021-06-04 12:20:00|44738.6|44718.6|44728.6|44708.6|44753.6|44733.6|44698.6|44678.6|179
1622809500000|2021-06-04 12:25:00|44730.2|44710.2|44713.6|44693.6|44756.1|44736.1|44696.1|44676.1|184
1622809800000|2021-06-04 12:30:00|44715.5|44695.5|45032|45012|45051.4|45031.4|44715.5|44695.5|1186
1622810100000|2021-06-04 12:35:00|45035.5|45015.5|44960.5|44940.5|45048|45028|44898|44878|630
1622810400000|2021-06-04 12:40:00|44962|44942|45045.5|45025.5|45060.5|45040.5|44934.5|44914.5|536
1622810700000|2021-06-04 12:45:00|45049.6|45029.6|45105.5|45085.5|45125.5|45105.5|45020.5|45000.5|837
1622811000000|2021-06-04 12:50:00|45103|45083|45143|45123|45157.1|45137.1|45088|45068|456
1622811300000|2021-06-04 12:55:00|45143.9|45123.9|45354.8|45334.8|45364.8|45344.8|45140.5|45120.5|1814
1622811600000|2021-06-04 13:00:00|45356.4|45336.4|45308.3|45288.3|45427.4|45407.4|45267.3|45247.3|1902
1622811900000|2021-06-04 13:05:00|45312.4|45292.4|45205.8|45185.8|45315.8|45295.8|45205.8|45185.8|885
1622812200000|2021-06-04 13:10:00|45208.3|45188.3|45277.4|45257.4|45309.9|45289.9|45192.4|45172.4|649
1622812500000|2021-06-04 13:15:00|45273.3|45253.3|45372.4|45352.4|45384.9|45364.9|45273.3|45253.3|880
1622812800000|2021-06-04 13:20:00|45373.3|45353.3|45353.3|45333.3|45397.4|45377.4|45298.3|45278.3|646
1622813100000|2021-06-04 13:25:00|45357.4|45337.4|45357.4|45337.4|45385.8|45365.8|45313.3|45293.3|512
1622813400000|2021-06-04 13:30:00|45355.8|45335.8|45367.4|45347.4|45397.4|45377.4|45317.4|45297.4|632
1622813700000|2021-06-04 13:35:00|45368.3|45348.3|45306.4|45286.4|45377.4|45357.4|45304.9|45284.9|376
1622814000000|2021-06-04 13:40:00|45304.9|45284.9|45267.4|45247.4|45314.9|45294.9|45224.9|45204.9|744
1622814300000|2021-06-04 13:45:00|45270.8|45250.8|45251.4|45231.4|45282.4|45262.4|45202.4|45182.4|533
1622814600000|2021-06-04 13:50:00|45249.9|45229.9|45280.5|45260.5|45313|45293|45249.9|45229.9|346
1622814900000|2021-06-04 13:55:00|45285.5|45265.5|45224.6|45204.6|45304|45284|45198|45178|359
1622815200000|2021-06-04 14:00:00|45227.1|45207.1|45225.5|45205.5|45275.5|45255.5|45210.5|45190.5|285
1622815500000|2021-06-04 14:05:00|45224.6|45204.6|45297.1|45277.1|45303|45283|45213|45193|327
1622815800000|2021-06-04 14:10:00|45299.6|45279.6|45238|45218|45314|45294|45223|45203|430
1622816100000|2021-06-04 14:15:00|45239.6|45219.6|45260.5|45240.5|45265.5|45245.5|45216.5|45196.5|312
1622816400000|2021-06-04 14:20:00|45261.5|45241.5|45310.5|45290.5|45319|45299|45245.5|45225.5|404
1622816700000|2021-06-04 14:25:00|45311.5|45291.5|45235.5|45215.5|45319|45299|45225.5|45205.5|278
1622817000000|2021-06-04 14:30:00|45233|45213|45258|45238|45284|45264|45233|45213|291
1622817300000|2021-06-04 14:35:00|45256.5|45236.5|45251.5|45231.5|45281.5|45261.5|45249.9|45229.9|170
1622817600000|2021-06-04 14:40:00|45253|45233|45251.5|45231.5|45267.1|45247.1|45230.6|45210.6|152
1622817900000|2021-06-04 14:45:00|45250.6|45230.6|45278.1|45258.1|45295.6|45275.6|45240.6|45220.6|216
1622818200000|2021-06-04 14:50:00|45275.6|45255.6|45245.6|45225.6|45285.6|45265.6|45244.6|45224.6|238
1622818500000|2021-06-04 14:55:00|45244|45224|45285.6|45265.6|45286.5|45266.5|45239.6|45219.6|256
1622818800000|2021-06-04 15:00:00|45291.5|45271.5|45300.6|45280.6|45334.9|45314.9|45281.5|45261.5|393
1622819100000|2021-06-04 15:05:00|45301.5|45281.5|45280.6|45260.6|45320.6|45300.6|45265.6|45245.6|233
1622819400000|2021-06-04 15:10:00|45279.6|45259.6|45280.6|45260.6|45291.5|45271.5|45270.6|45250.6|107
1622819700000|2021-06-04 15:15:00|45278.1|45258.1|45280.6|45260.6|45300.6|45280.6|45274|45254|155
1622820000000|2021-06-04 15:20:00|45278.1|45258.1|45290.6|45270.6|45295.6|45275.6|45278.1|45258.1|98
1622820300000|2021-06-04 15:25:00|45291.5|45271.5|45324|45304|45324|45304|45288.1|45268.1|171
1622820600000|2021-06-04 15:30:00|45323.1|45303.1|45270.6|45250.6|45335.6|45315.6|45265.6|45245.6|269
1622820900000|2021-06-04 15:35:00|45276.5|45256.5|45275.6|45255.6|45305.9|45285.9|45273.1|45253.1|123
1622821200000|2021-06-04 15:40:00|45276.5|45256.5|45260.6|45240.6|45281.5|45261.5|45260.6|45240.6|136
1622821500000|2021-06-04 15:45:00|45261.5|45241.5|45275.6|45255.6|45275.6|45255.6|45220.6|45200.6|358
1622821800000|2021-06-04 15:50:00|45277.2|45257.2|45275.6|45255.6|45280.6|45260.6|45259|45239|145
1622822100000|2021-06-04 15:55:00|45274|45254|45308.1|45288.1|45322.2|45302.2|45274|45254|218
1622822400000|2021-06-04 16:00:00|45310.6|45290.6|45329|45309|45335.6|45315.6|45309|45289|204
1622822700000|2021-06-04 16:05:00|45325.6|45305.6|45285.6|45265.6|45327.2|45307.2|45277.2|45257.2|161
1622823000000|2021-06-04 16:10:00|45286.5|45266.5|45305.6|45285.6|45305.6|45285.6|45286.5|45266.5|89
1622823300000|2021-06-04 16:15:00|45308.1|45288.1|45280.6|45260.6|45313.1|45293.1|45273.1|45253.1|109
1622823600000|2021-06-04 16:20:00|45279.7|45259.7|45291.5|45271.5|45291.5|45271.5|45274|45254|66
1622823900000|2021-06-04 16:25:00|45290.6|45270.6|45310.6|45290.6|45310.6|45290.6|45290.6|45270.6|110
1622824200000|2021-06-04 16:30:00|45308.1|45288.1|45298.1|45278.1|45314.7|45294.7|45296.5|45276.5|220
1622824500000|2021-06-04 16:35:00|45299|45279|45300.6|45280.6|45310.6|45290.6|45293.1|45273.1|129
1622824800000|2021-06-04 16:40:00|45298.1|45278.1|45325.6|45305.6|45334|45314|45298.1|45278.1|148
1622825100000|2021-06-04 16:45:00|45323.1|45303.1|45326.5|45306.5|45330.6|45310.6|45310.6|45290.6|174
1622825400000|2021-06-04 16:50:00|45325.6|45305.6|45289|45269|45335.6|45315.6|45281.5|45261.5|165
1622825700000|2021-06-04 16:55:00|45288.1|45268.1|45322.5|45302.5|45342.5|45322.5|45284.7|45264.7|1120
1622826000000|2021-06-04 17:00:00|45321.6|45301.6|45300.6|45280.6|45328.1|45308.1|45295.6|45275.6|224
1622826300000|2021-06-04 17:05:00|45298.1|45278.1|45310.6|45290.6|45315.6|45295.6|45295.6|45275.6|43
1622826600000|2021-06-04 17:10:00|45312.2|45292.2|45285.6|45265.6|45312.2|45292.2|45285.6|45265.6|125
1622826900000|2021-06-04 17:15:00|45288.1|45268.1|45258.1|45238.1|45288.1|45268.1|45250.6|45230.6|147
1622827200000|2021-06-04 17:20:00|45255.6|45235.6|45275.6|45255.6|45278.1|45258.1|45255.6|45235.6|68
1622827500000|2021-06-04 17:25:00|45276.6|45256.6|45283.1|45263.1|45286.6|45266.6|45275.6|45255.6|62
1622827800000|2021-06-04 17:30:00|45275.6|45255.6|45275.7|45255.7|45277.2|45257.2|45265.6|45245.6|27
1622828100000|2021-06-04 17:35:00|45278.2|45258.2|45278.2|45258.2|45281.6|45261.6|45273.2|45253.2|25
1622828400000|2021-06-04 17:40:00|45279.1|45259.1|45275.7|45255.7|45294.1|45274.1|45275.7|45255.7|213
1622828700000|2021-06-04 17:45:00|45279.7|45259.7|45248.2|45228.2|45280.7|45260.7|45248.2|45228.2|62
1622829000000|2021-06-04 17:50:00|45250.7|45230.7|45255.7|45235.7|45263.2|45243.2|45250.7|45230.7|34
1622829300000|2021-06-04 17:55:00|45256.6|45236.6|45266.6|45246.6|45267.5|45247.5|45244.7|45224.7|509
1622829600000|2021-06-04 18:00:00|45265|45245|45280|45260|45287.5|45267.5|45265|45245|163
1622829900000|2021-06-04 18:05:00|45282.5|45262.5|45262.5|45242.5|45282.5|45262.5|45257.5|45237.5|50
1622830200000|2021-06-04 18:10:00|45260|45240|45222.5|45202.5|45262.5|45242.5|45222.5|45202.5|61
1622830500000|2021-06-04 18:15:00|45221.6|45201.6|45240|45220|45252.5|45232.5|45221.6|45201.6|53
1622830800000|2021-06-04 18:20:00|45242.5|45222.5|45245.9|45225.9|45252.5|45232.5|45237.5|45217.5|16
1622831100000|2021-06-04 18:25:00|45247.5|45227.5|45237.5|45217.5|45247.5|45227.5|45237.5|45217.5|21
1622831400000|2021-06-04 18:30:00|45238.4|45218.4|45245.3|45225.3|45247.8|45227.8|45237.5|45217.5|57
1622831700000|2021-06-04 18:35:00|45247.8|45227.8|45273.4|45253.4|45274.4|45254.4|45245.3|45225.3|32
1622832000000|2021-06-04 18:40:00|45270.3|45250.3|45269.4|45249.4|45270.3|45250.3|45263.4|45243.4|22
1622832300000|2021-06-04 18:45:00|45271.9|45251.9|45274.4|45254.4|45274.4|45254.4|45269.4|45249.4|21
1622832600000|2021-06-04 18:50:00|45276.9|45256.9|45283.5|45263.5|45299.4|45279.4|45274.4|45254.4|79
1622832900000|2021-06-04 18:55:00|45284.4|45264.4|45274.4|45254.4|45284.4|45264.4|45271.9|45251.9|25
1622833200000|2021-06-04 19:00:00|45276|45256|45266.9|45246.9|45276|45256|45264.4|45244.4|21
1622833500000|2021-06-04 19:05:00|45267.8|45247.8|45264.4|45244.4|45271.9|45251.9|45259.4|45239.4|38
1622833800000|2021-06-04 19:10:00|45269.4|45249.4|45284.4|45264.4|45284.4|45264.4|45269.4|45249.4|28
1622834100000|2021-06-04 19:15:00|45283.5|45263.5|45274.4|45254.4|45283.5|45263.5|45267.8|45247.8|39
1622834400000|2021-06-04 19:20:00|45273.5|45253.5|45269.4|45249.4|45281|45261|45268.5|45248.5|31
1622834700000|2021-06-04 19:25:00|45271|45251|45259.4|45239.4|45271|45251|45257.8|45237.8|24
1622835000000|2021-06-04 19:30:00|45257.8|45237.8|45259.4|45239.4|45261.9|45241.9|45254.4|45234.4|28
1622835300000|2021-06-04 19:35:00|45258.5|45238.5|45249.4|45229.4|45258.5|45238.5|45246.9|45226.9|22
1622835600000|2021-06-04 19:40:00|45246.9|45226.9|45258.5|45238.5|45258.5|45238.5|45241.9|45221.9|18
1622835900000|2021-06-04 19:45:00|45257.6|45237.6|45264.4|45244.4|45268.5|45248.5|45256|45236|26
1622836200000|2021-06-04 19:50:00|45262.8|45242.8|45269.4|45249.4|45271|45251|45262.8|45242.8|22
1622836500000|2021-06-04 19:55:00|45268.5|45248.5|45259.4|45239.4|45269.4|45249.4|45254.4|45234.4|38
1622836800000|2021-06-04 20:00:00|45256.9|45236.9|45269.4|45249.4|45278.5|45258.5|45256.9|45236.9|44
1622837100000|2021-06-04 20:05:00|45268.5|45248.5|45269.4|45249.4|45275.1|45255.1|45266.9|45246.9|26
1622837400000|2021-06-04 20:10:00|45275.3|45255.3|45275.3|45255.3|45279.4|45259.4|45275.3|45255.3|17
1622837700000|2021-06-04 20:15:00|45268.5|45248.5|45263.5|45243.5|45268.5|45248.5|45259.4|45239.4|20
1622838000000|2021-06-04 20:20:00|45261.9|45241.9|45258.5|45238.5|45261.9|45241.9|45258.5|45238.5|11
1622838300000|2021-06-04 20:25:00|45256|45236|45234.4|45214.4|45261.9|45241.9|45231.9|45211.9|41
1622838600000|2021-06-04 20:30:00|45235.3|45215.3|45241.9|45221.9|45256.9|45236.9|45235.3|45215.3|28
1622838900000|2021-06-04 20:35:00|45239.4|45219.4|45239.4|45219.4|45241.9|45221.9|45234.4|45214.4|30
1622839200000|2021-06-04 20:40:00|45241.9|45221.9|45241.9|45221.9|45249.4|45229.4|45241.9|45221.9|18
1622839500000|2021-06-04 20:45:00|45241|45221|45203.5|45183.5|45241|45221|45203.5|45183.5|60
1622839800000|2021-06-04 20:50:00|45202.6|45182.6|45219.4|45199.4|45219.4|45199.4|45194.4|45174.4|76
1622840100000|2021-06-04 20:55:00|45201.9|45181.9|45196.9|45176.9|45212.8|45192.8|45194.4|45174.4|83
1623016800000|2021-06-06 22:00:00|45245.8|45225.8|45295.8|45275.8|45313.3|45293.3|45245.8|45225.8|189
1623017100000|2021-06-06 22:05:00|45300.8|45280.8|45318.3|45298.3|45328.3|45308.3|45300.8|45280.8|76
1623017400000|2021-06-06 22:10:00|45320.8|45300.8|45313.3|45293.3|45320.8|45300.8|45303.3|45283.3|27
1623017700000|2021-06-06 22:15:00|45312.5|45292.5|45298.3|45278.3|45312.5|45292.5|45290.8|45270.8|29
1623018000000|2021-06-06 22:20:00|45295.8|45275.8|45301.7|45281.7|45301.7|45281.7|45295.8|45275.8|12
1623018300000|2021-06-06 22:25:00|45300.8|45280.8|45260.8|45240.8|45300.8|45280.8|45260.8|45240.8|52
1623018600000|2021-06-06 22:30:00|45265.8|45245.8|45280.8|45260.8|45280.8|45260.8|45265.8|45245.8|17
1623018900000|2021-06-06 22:35:00|45281.7|45261.7|45278.3|45258.3|45283.3|45263.3|45275.8|45255.8|13
1623019200000|2021-06-06 22:40:00|45275.8|45255.8|45285.8|45265.8|45290.8|45270.8|45275.8|45255.8|17
1623019500000|2021-06-06 22:45:00|45288.3|45268.3|45286.7|45266.7|45290|45270|45285.8|45265.8|7
1623019800000|2021-06-06 22:50:00|45285.8|45265.8|45286.7|45266.7|45290.8|45270.8|45285.8|45265.8|8
1623020100000|2021-06-06 22:55:00|||||||||11
1623020400000|2021-06-06 23:00:00|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|15
1623020700000|2021-06-06 23:05:00|45286.7|45266.7|45285|45265|45286.7|45266.7|45285|45265|4
1623021000000|2021-06-06 23:10:00|45285.8|45265.8|45285.8|45265.8|45288.3|45268.3|45285.8|45265.8|13
1623021300000|2021-06-06 23:15:00|45288.3|45268.3|45305.8|45285.8|45305.8|45285.8|45285.8|45265.8|17
1623021600000|2021-06-06 23:20:00|45308.3|45288.3|45301.7|45281.7|45308.3|45288.3|45300.8|45280.8|11
1623021900000|2021-06-06 23:25:00|45303.4|45283.4|45305.9|45285.9|45305.9|45285.9|45300.9|45280.9|3
1623022200000|2021-06-06 23:30:00|45307.5|45287.5|45308.4|45288.4|45310.9|45290.9|45305.9|45285.9|5
1623022500000|2021-06-06 23:35:00|45309.2|45289.2|45305.9|45285.9|45310.9|45290.9|45305.9|45285.9|8
1623022800000|2021-06-06 23:40:00|45303.4|45283.4|45298.4|45278.4|45305.9|45285.9|45295.9|45275.9|15
1623023100000|2021-06-06 23:45:00|45297.5|45277.5|45295.9|45275.9|45297.5|45277.5|45290.9|45270.9|10
1623023400000|2021-06-06 23:50:00|45296.7|45276.7|45307.5|45287.5|45310|45290|45295.9|45275.9|20
1623023700000|2021-06-06 23:55:00|45305.9|45285.9|45300.9|45280.9|45310.9|45290.9|45300.9|45280.9|21
1623024000000|2021-06-07 00:00:00|45301.7|45281.7|45282.5|45262.5|45305.9|45285.9|45282.5|45262.5|62
1623024300000|2021-06-07 00:05:00|45280.9|45260.9|45353.4|45333.4|45353.4|45333.4|45275|45255|129
1623024600000|2021-06-07 00:10:00|45355|45335|45345|45325|45365.9|45345.9|45344.2|45324.2|73
1623024900000|2021-06-07 00:15:00|45344.2|45324.2|45335.9|45315.9|45387.5|45367.5|45335.9|45315.9|97
1623025200000|2021-06-07 00:20:00|45333.4|45313.4|45340.9|45320.9|45340.9|45320.9|45305.9|45285.9|72
1623025500000|2021-06-07 00:25:00|45338.4|45318.4|45363.4|45343.4|45365.9|45345.9|45338.4|45318.4|33
1623025800000|2021-06-07 00:30:00|45360.9|45340.9|45350.9|45330.9|45385.1|45365.1|45345.1|45325.1|46
1623026100000|2021-06-07 00:35:00|45348.4|45328.4|45375.1|45355.1|45375.1|45355.1|45345.9|45325.9|31
1623026400000|2021-06-07 00:40:00|45375.9|45355.9|45365.9|45345.9|45377.6|45357.6|45355.9|45335.9|42
1623026700000|2021-06-07 00:45:00|45365.1|45345.1|45379.2|45359.2|45380.1|45360.1|45358.4|45338.4|23
1623027000000|2021-06-07 00:50:00|45378.4|45358.4|45325.9|45305.9|45378.4|45358.4|45325.1|45305.1|42
1623027300000|2021-06-07 00:55:00|45323.4|45303.4|45333.4|45313.4|45333.4|45313.4|45310.9|45290.9|47
1623027600000|2021-06-07 01:00:00|45334.2|45314.2|45360.1|45340.1|45410.9|45390.9|45309.2|45289.2|480
1623027900000|2021-06-07 01:05:00|45358.4|45338.4|45381.7|45361.7|45425.9|45405.9|45346.7|45326.7|369
1623028200000|2021-06-07 01:10:00|45383.4|45363.4|45340.9|45320.9|45385.9|45365.9|45321.7|45301.7|221
1623028500000|2021-06-07 01:15:00|45336.7|45316.7|45349.2|45329.2|45372.6|45352.6|45316.7|45296.7|124
1623028800000|2021-06-07 01:20:00|45350.9|45330.9|45345.9|45325.9|45350.9|45330.9|45305.9|45285.9|108
1623029100000|2021-06-07 01:25:00|45345.1|45325.1|45375.9|45355.9|45375.9|45355.9|45316.7|45296.7|121
1623029400000|2021-06-07 01:30:00|45376.7|45356.7|45297.6|45277.6|45376.7|45356.7|45255.9|45235.9|285
1623029700000|2021-06-07 01:35:00|45295.9|45275.9|45263.4|45243.4|45295.9|45275.9|45251.7|45231.7|169
1623030000000|2021-06-07 01:40:00|45260.1|45240.1|45251.7|45231.7|45260.9|45240.9|45218.4|45198.4|216
1623030300000|2021-06-07 01:45:00|45250.9|45230.9|45275.1|45255.1|45285.9|45265.9|45226.7|45206.7|156
1623030600000|2021-06-07 01:50:00|45274.3|45254.3|45235.1|45215.1|45300.9|45280.9|45225.9|45205.9|127
1623030900000|2021-06-07 01:55:00|45233.4|45213.4|45200.1|45180.1|45235.9|45215.9|45190.9|45170.9|164
1623031200000|2021-06-07 02:00:00|45197.6|45177.6|45195.9|45175.9|45221.8|45201.8|45190.9|45170.9|123
1623031500000|2021-06-07 02:05:00|45193.4|45173.4|45230.9|45210.9|45239.3|45219.3|45181.8|45161.8|154
1623031800000|2021-06-07 02:10:00|45231.8|45211.8|45177.6|45157.6|45234.3|45214.3|45141.8|45121.8|226
1623032100000|2021-06-07 02:15:00|45180.1|45160.1|45170.9|45150.9|45180.1|45160.1|45158.4|45138.4|63
1623032400000|2021-06-07 02:20:00|45171.8|45151.8|45181.8|45161.8|45190.9|45170.9|45165.1|45145.1|58
1623032700000|2021-06-07 02:25:00|45185.9|45165.9|45169.3|45149.3|45190.1|45170.1|45155.1|45135.1|66
1623033000000|2021-06-07 02:30:00|45166.8|45146.8|45175.1|45155.1|45193.4|45173.4|45155.9|45135.9|169
1623033300000|2021-06-07 02:35:00|45171.8|45151.8|45212.6|45192.6|45225.1|45205.1|45164.3|45144.3|106
1623033600000|2021-06-07 02:40:00|45213.4|45193.4|45220.9|45200.9|45220.9|45200.9|45196.8|45176.8|81
1623033900000|2021-06-07 02:45:00|45218.4|45198.4|45193.4|45173.4|45220.1|45200.1|45180.9|45160.9|66
1623034200000|2021-06-07 02:50:00|45190.9|45170.9|45110.9|45090.9|45190.9|45170.9|45106.8|45086.8|233
1623034500000|2021-06-07 02:55:00|45110.1|45090.1|45058.5|45038.5|45110.1|45090.1|45041.8|45021.8|338
1623034800000|2021-06-07 03:00:00|45061|45041|45050.1|45030.1|45061|45041|44986.8|44966.8|484
1623035100000|2021-06-07 03:05:00|45053.5|45033.5|45070.1|45050.1|45070.1|45050.1|45023.5|45003.5|139
1623035400000|2021-06-07 03:10:00|45071.8|45051.8|45091.8|45071.8|45100.1|45080.1|45046|45026|123
1623035700000|2021-06-07 03:15:00|45090.1|45070.1|45139.3|45119.3|45143.5|45123.5|45075.1|45055.1|147
1623036000000|2021-06-07 03:20:00|45135.1|45115.1|45100.1|45080.1|45140.1|45120.1|45099.3|45079.3|99
1623036300000|2021-06-07 03:25:00|45098.5|45078.5|45070.1|45050.1|45104.3|45084.3|45066|45046|119
1623036600000|2021-06-07 03:30:00|45068.5|45048.5|45076|45056|45077.6|45057.6|45063.5|45043.5|45
1623036900000|2021-06-07 03:35:00|45073.5|45053.5|45022.6|45002.6|45076|45056|45022.6|45002.6|83
1623037200000|2021-06-07 03:40:00|45020.9|45000.9|45015.1|44995.1|45036|45016|45005.1|44985.1|94
1623037500000|2021-06-07 03:45:00|45016|44996|45011|44991|45026|45006|45006.8|44986.8|31
1623037800000|2021-06-07 03:50:00|45008.5|44988.5|44996|44976|45013.5|44993.5|44996|44976|50
1623038100000|2021-06-07 03:55:00|44997.7|44977.7|45022.7|45002.7|45025.2|45005.2|44996.8|44976.8|31
1623038400000|2021-06-07 04:00:00|45021|45001|45001|44981|45024.3|45004.3|45001|44981|39
1623038700000|2021-06-07 04:05:00|45000.2|44980.2|44985.2|44965.2|45000.2|44980.2|44970.2|44950.2|99
1623039000000|2021-06-07 04:10:00|44984.3|44964.3|44990.2|44970.2|44996|44976|44981.8|44961.8|38
1623039300000|2021-06-07 04:15:00|44994.3|44974.3|45009.3|44989.3|45009.3|44989.3|44989.3|44969.3|28
1623039600000|2021-06-07 04:20:00|45008.5|44988.5|45024.3|45004.3|45030.2|45010.2|45007.7|44987.7|38
1623039900000|2021-06-07 04:25:00|45023.5|45003.5|45012.7|44992.7|45023.5|45003.5|44999.3|44979.3|27
1623040200000|2021-06-07 04:30:00|45014.3|44994.3|45032.7|45012.7|45032.7|45012.7|45014.3|44994.3|28
1623040500000|2021-06-07 04:35:00|45031.8|45011.8|45026.8|45006.8|45038.5|45018.5|45016|44996|38
1623040800000|2021-06-07 04:40:00|45026|45006|45021|45001|45026.8|45006.8|45013.5|44993.5|37
1623041100000|2021-06-07 04:45:00|45019.4|44999.4|45015.2|44995.2|45024.4|45004.4|45014.4|44994.4|48
1623041400000|2021-06-07 04:50:00|45019.4|44999.4|45015.2|44995.2|45024.4|45004.4|45014.4|44994.4|22
1623041700000|2021-06-07 04:55:00|45014.4|44994.4|45023.5|45003.5|45023.5|45003.5|45006.9|44986.9|32
1623042000000|2021-06-07 05:00:00|45024.4|45004.4|45034.4|45014.4|45043.5|45023.5|45019.4|44999.4|60
1623042300000|2021-06-07 05:05:00|45036.9|45016.9|45051.9|45031.9|45051.9|45031.9|45017.7|44997.7|41
1623042600000|2021-06-07 05:10:00|45053.5|45033.5|45037.7|45017.7|45064.4|45044.4|45037.7|45017.7|77
1623042900000|2021-06-07 05:15:00|45040.2|45020.2|45051.9|45031.9|45055.2|45035.2|45036|45016|37
1623043200000|2021-06-07 05:20:00|45055.2|45035.2|45045.2|45025.2|45061.9|45041.9|45044.4|45024.4|32
1623043500000|2021-06-07 05:25:00|45049.4|45029.4|45040.2|45020.2|45049.4|45029.4|45029.4|45009.4|29
1623043800000|2021-06-07 05:30:00|45037.7|45017.7|45042.7|45022.7|45054.4|45034.4|44985.2|44965.2|262
1623044100000|2021-06-07 05:35:00|45044.4|45024.4|45012.7|44992.7|45058.6|45038.6|44984.4|44964.4|126
1623044400000|2021-06-07 05:40:00|45011|44991|45021.9|45001.9|45029.4|45009.4|44994.4|44974.4|111
1623044700000|2021-06-07 05:45:00|45021.1|45001.1|44914.4|44894.4|45021.9|45001.9|44905.2|44885.2|412
1623045000000|2021-06-07 05:50:00|44912.7|44892.7|44910.2|44890.2|44948.6|44928.6|44905.2|44885.2|168
1623045300000|2021-06-07 05:55:00|44912.7|44892.7|44909.4|44889.4|44934.4|44914.4|44909.4|44889.4|168
1623045600000|2021-06-07 06:00:00|44910.2|44890.2|44915.2|44895.2|44930.2|44910.2|44879.4|44859.4|218
1623045900000|2021-06-07 06:05:00|44917.7|44897.7|44934.4|44914.4|44939.4|44919.4|44890.2|44870.2|116
1623046200000|2021-06-07 06:10:00|44933.6|44913.6|44931.9|44911.9|44936.9|44916.9|44915.2|44895.2|117
1623046500000|2021-06-07 06:15:00|44934.4|44914.4|44914.4|44894.4|44939.4|44919.4|44906.9|44886.9|120
1623046800000|2021-06-07 06:20:00|44913.6|44893.6|44885.2|44865.2|44919.4|44899.4|44870.2|44850.2|179
1623047100000|2021-06-07 06:25:00|44884.4|44864.4|44916.9|44896.9|44919.4|44899.4|44872.7|44852.7|130
1623047400000|2021-06-07 06:30:00|44917.7|44897.7|44975.2|44955.2|44975.2|44955.2|44914.4|44894.4|240
1623047700000|2021-06-07 06:35:00|44974.4|44954.4|44962.7|44942.7|44984.4|44964.4|44947.7|44927.7|145
1623048000000|2021-06-07 06:40:00|44959.4|44939.4|44979.4|44959.4|44991.9|44971.9|44955.2|44935.2|127
1623048300000|2021-06-07 06:45:00|44980.2|44960.2|44954.4|44934.4|44989.4|44969.4|44948.6|44928.6|161
1623048600000|2021-06-07 06:50:00|44955.2|44935.2|44988.6|44968.6|44989.4|44969.4|44952.7|44932.7|125
1623048900000|2021-06-07 06:55:00|44986.9|44966.9|44994.4|44974.4|45019.4|44999.4|44976.1|44956.1|210
1623049200000|2021-06-07 07:00:00|44995.2|44975.2|44979.4|44959.4|45021.9|45001.9|44974.4|44954.4|152
1623049500000|2021-06-07 07:05:00|44976.9|44956.9|44949.4|44929.4|44976.9|44956.9|44934.4|44914.4|153
1623049800000|2021-06-07 07:10:00|44948.6|44928.6|44954.4|44934.4|44963.6|44943.6|44935.2|44915.2|88
1623050100000|2021-06-07 07:15:00|44953.6|44933.6|44945.3|44925.3|44965.3|44945.3|44942.8|44922.8|44
1623050400000|2021-06-07 07:20:00|44946.1|44926.1|44998.6|44978.6|45006.9|44986.9|44944.4|44924.4|60
1623050700000|2021-06-07 07:25:00|45000.3|44980.3|45085.3|45065.3|45108.6|45088.6|44986.9|44966.9|265
1623051000000|2021-06-07 07:30:00|45086.9|45066.9|45058.6|45038.6|45088.6|45068.6|45056.9|45036.9|113
1623051300000|2021-06-07 07:35:00|45059.4|45039.4|45103.6|45083.6|45108.6|45088.6|45054.4|45034.4|90
1623051600000|2021-06-07 07:40:00|45104.4|45084.4|45073.6|45053.6|45104.4|45084.4|45071.9|45051.9|91
1623051900000|2021-06-07 07:45:00|45071.9|45051.9|45081.9|45061.9|45084.4|45064.4|45069.4|45049.4|53
1623052200000|2021-06-07 07:50:00|45081.1|45061.1|45087|45067|45089.5|45069.5|45074.4|45054.4|47
1623052500000|2021-06-07 07:55:00|45086.1|45066.1|45089.5|45069.5|45131.1|45111.1|45078.6|45058.6|85
1623052800000|2021-06-07 08:00:00|45088.6|45068.6|45057|45037|45088.6|45068.6|45041.1|45021.1|137
1623053100000|2021-06-07 08:05:00|45054.5|45034.5|45033.6|45013.6|45080.3|45060.3|45029.5|45009.5|105
1623053400000|2021-06-07 08:10:00|45032|45012|45037.8|45017.8|45040.3|45020.3|44999.5|44979.5|104
1623053700000|2021-06-07 08:15:00|45037|45017|45069.5|45049.5|45069.5|45049.5|45017.8|44997.8|75
1623054000000|2021-06-07 08:20:00|45071.1|45051.1|45047|45027|45076.1|45056.1|45038.6|45018.6|42
1623054300000|2021-06-07 08:25:00|45049.5|45029.5|45058.7|45038.7|45079.5|45059.5|45044.5|45024.5|56
1623054600000|2021-06-07 08:30:00|45056.2|45036.2|45041.2|45021.2|45056.2|45036.2|45022|45002|40
1623054900000|2021-06-07 08:35:00|45043.7|45023.7|45052.8|45032.8|45052.8|45032.8|45034.5|45014.5|49
1623055200000|2021-06-07 08:40:00|45053.7|45033.7|45078.7|45058.7|45083.7|45063.7|45053.7|45033.7|36
1623055500000|2021-06-07 08:45:00|45079.5|45059.5|45027|45007|45079.5|45059.5|45022|45002|91
1623055800000|2021-06-07 08:50:00|45024.5|45004.5|45047|45027|45047|45027|45009.5|44989.5|104
1623056100000|2021-06-07 08:55:00|45045.3|45025.3|45005.3|44985.3|45052|45032|45005.3|44985.3|105
1623056400000|2021-06-07 09:00:00|45010.3|44990.3|45032.8|45012.8|45032.8|45012.8|44997|44977|105
1623056700000|2021-06-07 09:05:00|45030.3|45010.3|45004.5|44984.5|45032|45012|44997|44977|35
1623057000000|2021-06-07 09:10:00|45007|44987|44998.7|44978.7|45008.7|44988.7|44972|44952|137
1623057300000|2021-06-07 09:15:00|44997|44977|44965.3|44945.3|45009.5|44989.5|44954.5|44934.5|64
1623057600000|2021-06-07 09:20:00|44967|44947|44914.5|44894.5|44972.8|44952.8|44906.2|44886.2|209
1623057900000|2021-06-07 09:25:00|44917|44897|44935.3|44915.3|44944.5|44924.5|44899.5|44879.5|69
1623058200000|2021-06-07 09:30:00|44934.5|44914.5|44934.5|44914.5|44952|44932|44913.7|44893.7|48
1623058500000|2021-06-07 09:35:00|44930.3|44910.3|44947.8|44927.8|44968.6|44948.6|44930.3|44910.3|83
1623058800000|2021-06-07 09:40:00|44949.5|44929.5|44914.5|44894.5|44951.2|44931.2|44910.3|44890.3|63
1623059100000|2021-06-07 09:45:00|44916.2|44896.2|44909.5|44889.5|44932|44912|44907|44887|74
1623059400000|2021-06-07 09:50:00|44910.3|44890.3|44878.7|44858.7|44913.7|44893.7|44815.3|44795.3|206
1623059700000|2021-06-07 09:55:00|44879.5|44859.5|44860.3|44840.3|44884.5|44864.5|44844.5|44824.5|69
1623060000000|2021-06-07 10:00:00|44866.1|44846.1|44894.5|44874.5|44895.3|44875.3|44865.3|44845.3|47
1623060300000|2021-06-07 10:05:00|44900.4|44880.4|44870.3|44850.3|44907.9|44887.9|44869.5|44849.5|54
1623060600000|2021-06-07 10:10:00|44872|44852|44864.5|44844.5|44877|44857|44854.5|44834.5|49
1623060900000|2021-06-07 10:15:00|44867|44847|44867|44847|44882|44862|44863.7|44843.7|35
1623061200000|2021-06-07 10:20:00|44868.7|44848.7|44879.5|44859.5|44883.7|44863.7|44851.2|44831.2|73
1623061500000|2021-06-07 10:25:00|44877.8|44857.8|44893.7|44873.7|44896.2|44876.2|44867.8|44847.8|63
1623061800000|2021-06-07 10:30:00|44892|44872|44867.1|44847.1|44892|44872|44855.4|44835.4|333
1623062100000|2021-06-07 10:35:00|44866.3|44846.3|44852.9|44832.9|44869.6|44849.6|44851.2|44831.2|46
1623062400000|2021-06-07 10:40:00|44855.4|44835.4|44882.9|44862.9|44888.7|44868.7|44852.1|44832.1|100
1623062700000|2021-06-07 10:45:00|44887.9|44867.9|44878.7|44858.7|44892.9|44872.9|44863.7|44843.7|72
1623063000000|2021-06-07 10:50:00|44882.9|44862.9|44870.4|44850.4|44883.7|44863.7|44858.7|44838.7|72
1623063300000|2021-06-07 10:55:00|44871.2|44851.2|44902.9|44882.9|44905.4|44885.4|44862.9|44842.9|80
1623063600000|2021-06-07 11:00:00|44902.1|44882.1|44918.7|44898.7|44927.1|44907.1|44902.1|44882.1|74
1623063900000|2021-06-07 11:05:00|44920.4|44900.4|44902.9|44882.9|44922.1|44902.1|44897.9|44877.9|53
1623064200000|2021-06-07 11:10:00|44912.1|44892.1|44892.9|44872.9|44919.6|44899.6|44890.4|44870.4|87
1623064500000|2021-06-07 11:15:00|44893.7|44873.7|44897.9|44877.9|44907.1|44887.1|44892.9|44872.9|63
1623064800000|2021-06-07 11:20:00|44898.7|44878.7|44897.9|44877.9|44918.7|44898.7|44887.9|44867.9|70
1623065100000|2021-06-07 11:25:00|44898.7|44878.7|44902.1|44882.1|44905.4|44885.4|44887.1|44867.1|316
1623065400000|2021-06-07 11:30:00|44900.4|44880.4|44807.1|44787.1|44918.8|44898.8|44778.8|44758.8|433
1623065700000|2021-06-07 11:35:00|44802.9|44782.9|44772.9|44752.9|44831.3|44811.3|44730.4|44710.4|288
1623066000000|2021-06-07 11:40:00|44774.6|44754.6|44822.9|44802.9|44825.4|44805.4|44774.6|44754.6|129
1623066300000|2021-06-07 11:45:00|44820.4|44800.4|44881.3|44861.3|44888.8|44868.8|44820.4|44800.4|168
1623066600000|2021-06-07 11:50:00|44883|44863|44859.6|44839.6|44888.8|44868.8|44853.8|44833.8|557
1623066900000|2021-06-07 11:55:00|44858.8|44838.8|44823.8|44803.8|44858.8|44838.8|44787.1|44767.1|186
1623067200000|2021-06-07 12:00:00|44826.3|44806.3|44881.3|44861.3|44893.8|44873.8|44823.8|44803.8|236
1623067500000|2021-06-07 12:05:00|44884.7|44864.7|44868.8|44848.8|44903.8|44883.8|44833.8|44813.8|241
1623067800000|2021-06-07 12:10:00|44862.2|44842.2|44912.2|44892.2|44916.3|44896.3|44836.3|44816.3|401
1623068100000|2021-06-07 12:15:00|44913.8|44893.8|44943.8|44923.8|44949.7|44929.7|44899.7|44879.7|216
1623068400000|2021-06-07 12:20:00|44942.2|44922.2|44927.2|44907.2|44971.3|44951.3|44927.2|44907.2|203
1623068700000|2021-06-07 12:25:00|44926.3|44906.3|44902.2|44882.2|44931.3|44911.3|44884.7|44864.7|176
1623069000000|2021-06-07 12:30:00|44901.4|44881.4|44908|44888|44933.9|44913.9|44891.4|44871.4|1023
1623069300000|2021-06-07 12:35:00|44893|44873|44933.9|44913.9|44935.5|44915.5|44889.7|44869.7|226
1623069600000|2021-06-07 12:40:00|44930.5|44910.5|44879.7|44859.7|44935.5|44915.5|44857.2|44837.2|204
1623069900000|2021-06-07 12:45:00|44881.4|44861.4|44930.6|44910.6|44932.2|44912.2|44880.6|44860.6|141
1623070200000|2021-06-07 12:50:00|44929.7|44909.7|44919.7|44899.7|44953.1|44933.1|44918.1|44898.1|192
1623070500000|2021-06-07 12:55:00|44915.6|44895.6|44949.8|44929.8|44953.9|44933.9|44911.4|44891.4|137
1623070800000|2021-06-07 13:00:00|44947.3|44927.3|44885.6|44865.6|45022.3|45002.3|44873.1|44853.1|830
1623071100000|2021-06-07 13:05:00|44884.8|44864.8|44885.6|44865.6|44920.6|44900.6|44873.1|44853.1|389
1623071400000|2021-06-07 13:10:00|44889.8|44869.8|44975.6|44955.6|45009|44989|44889.8|44869.8|363
1623071700000|2021-06-07 13:15:00|44977.3|44957.3|44959|44939|44990.6|44970.6|44930.6|44910.6|288
1623072000000|2021-06-07 13:20:00|44959.8|44939.8|45009.8|44989.8|45025.6|45005.6|44959.8|44939.8|539
1623072300000|2021-06-07 13:25:00|45009|44989|45035.6|45015.6|45037.3|45017.3|44988.1|44968.1|301
1623072600000|2021-06-07 13:30:00|45037.3|45017.3|45064|45044|45074|45054|44977.3|44957.3|817
1623072900000|2021-06-07 13:35:00|45062.3|45042.3|45083.1|45063.1|45108.1|45088.1|45033.1|45013.1|1081
1623073200000|2021-06-07 13:40:00|45081.4|45061.4|45023.9|45003.9|45087.2|45067.2|45020.5|45000.5|462
1623073500000|2021-06-07 13:45:00|45023.1|45003.1|45016.4|44996.4|45023.1|45003.1|44993.1|44973.1|563
1623073800000|2021-06-07 13:50:00|45013.1|44993.1|45016.5|44996.5|45038.9|45018.9|44996.5|44976.5|777
1623074100000|2021-06-07 13:55:00|45019|44999|44994|44974|45055.7|45035.7|44989.8|44969.8|271
1623074400000|2021-06-07 14:00:00|44994.8|44974.8|44964.8|44944.8|44994.8|44974.8|44917.3|44897.3|432
1623074700000|2021-06-07 14:05:00|44961.4|44941.4|44992.3|44972.3|45009.8|44989.8|44949.8|44929.8|255
1623075000000|2021-06-07 14:10:00|44994|44974|45019.8|44999.8|45049.8|45029.8|44994|44974|263
1623075300000|2021-06-07 14:15:00|45019|44999|44938.1|44918.1|45019|44999|44938.1|44918.1|285
1623075600000|2021-06-07 14:20:00|44937.3|44917.3|44936.4|44916.4|44959.8|44939.8|44909.8|44889.8|424
1623075900000|2021-06-07 14:25:00|44940.6|44920.6|44980.6|44960.6|44999.8|44979.8|44934.8|44914.8|800
1623076200000|2021-06-07 14:30:00|44983.1|44963.1|44978.1|44958.1|45017.3|44997.3|44954.8|44934.8|296
1623076500000|2021-06-07 14:35:00|44975.6|44955.6|44966.5|44946.5|45008.1|44988.1|44961.4|44941.4|202
1623076800000|2021-06-07 14:40:00|44967.3|44947.3|45000.6|44980.6|45004|44984|44965.6|44945.6|186
1623077100000|2021-06-07 14:45:00|44998.9|44978.9|45005.6|44985.6|45019|44999|44990.6|44970.6|186
1623077400000|2021-06-07 14:50:00|45007.3|44987.3|45004.8|44984.8|45023.1|45003.1|44975.6|44955.6|227
1623077700000|2021-06-07 14:55:00|45003.1|44983.1|44959.8|44939.8|45007.3|44987.3|44954.8|44934.8|205
1623078000000|2021-06-07 15:00:00|44962.3|44942.3|44899.8|44879.8|44962.3|44942.3|44884.8|44864.8|275
1623078300000|2021-06-07 15:05:00|44894.8|44874.8|44947.3|44927.3|44954.8|44934.8|44890.6|44870.6|219
1623078600000|2021-06-07 15:10:00|44949|44929|44990.6|44970.6|44992.3|44972.3|44944.8|44924.8|149
1623078900000|2021-06-07 15:15:00|44991.5|44971.5|44980.7|44960.7|45029.8|45009.8|44980.7|44960.7|307
1623079200000|2021-06-07 15:20:00|44979.8|44959.8|44974.9|44954.9|45000.7|44980.7|44971.5|44951.5|187
1623079500000|2021-06-07 15:25:00|44974|44954|45011.5|44991.5|45011.5|44991.5|44974|44954|721
1623079800000|2021-06-07 15:30:00|45014|44994|44955.7|44935.7|45017.4|44997.4|44955.7|44935.7|232
1623080100000|2021-06-07 15:35:00|44957.4|44937.4|44989.9|44969.9|44989.9|44969.9|44934.9|44914.9|585
1623080400000|2021-06-07 15:40:00|44986.6|44966.6|44988.2|44968.2|44996.6|44976.6|44974.9|44954.9|170
1623080700000|2021-06-07 15:45:00|44991.6|44971.6|44997.4|44977.4|45033.2|45013.2|44991.6|44971.6|329
1623081000000|2021-06-07 15:50:00|45000.7|44980.7|45058.2|45038.2|45074.9|45054.9|45000.7|44980.7|291
1623081300000|2021-06-07 15:55:00|45060.7|45040.7|45120.7|45100.7|45122.4|45102.4|45060.7|45040.7|343
1623081600000|2021-06-07 16:00:00|45125.7|45105.7|45144.9|45124.9|45174.9|45154.9|45119.9|45099.9|438
1623081900000|2021-06-07 16:05:00|45145.7|45125.7|45149.9|45129.9|45173.2|45153.2|45143.2|45123.2|212
1623082200000|2021-06-07 16:10:00|45151.6|45131.6|45148.2|45128.2|45163.2|45143.2|45143.2|45123.2|157
1623082500000|2021-06-07 16:15:00|45147.4|45127.4|45209.9|45189.9|45228.3|45208.3|45143.2|45123.2|326
1623082800000|2021-06-07 16:20:00|45205.7|45185.7|45218.2|45198.2|45244.9|45224.9|45204|45184|350
1623083100000|2021-06-07 16:25:00|45219.9|45199.9|45234.9|45214.9|45239.9|45219.9|45201.5|45181.5|238
1623083400000|2021-06-07 16:30:00|45233.2|45213.2|45259.1|45239.1|45280.7|45260.7|45230.7|45210.7|318
1623083700000|2021-06-07 16:35:00|45261.6|45241.6|45282.4|45262.4|45284.1|45264.1|45259.1|45239.1|256
1623084000000|2021-06-07 16:40:00|45284.1|45264.1|45270.7|45250.7|45309.9|45289.9|45267.4|45247.4|277
1623084300000|2021-06-07 16:45:00|45269.9|45249.9|45311.6|45291.6|45316.6|45296.6|45269.9|45249.9|273
1623084600000|2021-06-07 16:50:00|45309.9|45289.9|45344.9|45324.9|45349.1|45329.1|45299.9|45279.9|327
1623084900000|2021-06-07 16:55:00|45340.7|45320.7|45298.3|45278.3|45359.9|45339.9|45293.3|45273.3|1852
1623085200000|2021-06-07 17:00:00|45297.5|45277.5|45304.1|45284.1|45320.8|45300.8|45294.9|45274.9|1311
1623085500000|2021-06-07 17:05:00|45302.4|45282.4|45314.9|45294.9|45314.9|45294.9|45293.2|45273.2|74
1623085800000|2021-06-07 17:10:00|45312.4|45292.4|45294|45274|45319.1|45299.1|45279.9|45259.9|146
1623086100000|2021-06-07 17:15:00|45291.5|45271.5|45280.7|45260.7|45294.9|45274.9|45276.6|45256.6|148
1623086400000|2021-06-07 17:20:00|45282.4|45262.4|45265.7|45245.7|45289.1|45269.1|45264.9|45244.9|614
1623086700000|2021-06-07 17:25:00|45264.9|45244.9|45249.9|45229.9|45269.9|45249.9|45246.5|45226.5|111
1623087000000|2021-06-07 17:30:00|45249.1|45229.1|45209.1|45189.1|45254.9|45234.9|45207.4|45187.4|311
1623087300000|2021-06-07 17:35:00|45209.9|45189.9|45202.4|45182.4|45211.6|45191.6|45190.7|45170.7|179
1623087600000|2021-06-07 17:40:00|45204.1|45184.1|45219.1|45199.1|45220.8|45200.8|45202.4|45182.4|52
1623087900000|2021-06-07 17:45:00|45220.8|45200.8|45218.3|45198.3|45221.7|45201.7|45212.5|45192.5|37
1623088200000|2021-06-07 17:50:00|45220.8|45200.8|45235|45215|45239.2|45219.2|45220.8|45200.8|47
1623088500000|2021-06-07 17:55:00|45233.3|45213.3|45220|45200|45239.2|45219.2|45220|45200|166
1623088800000|2021-06-07 18:00:00|45218.3|45198.3|45235|45215|45236.7|45216.7|45214.1|45194.1|28
1623089100000|2021-06-07 18:05:00|45236.7|45216.7|45229.2|45209.2|45236.7|45216.7|45227.5|45207.5|24
1623089400000|2021-06-07 18:10:00|45230|45210|45230|45210|45232.5|45212.5|45230|45210|24
1623089700000|2021-06-07 18:15:00|45225.8|45205.8|45235|45215|45235|45215|45220.8|45200.8|33
1623090000000|2021-06-07 18:20:00|45233.3|45213.3|45235|45215|45235|45215|45233.3|45213.3|23
1623090300000|2021-06-07 18:25:00|45233.3|45213.3|45240|45220|45241.7|45221.7|45233.3|45213.3|30
1623090600000|2021-06-07 18:30:00|45239.2|45219.2|45238.3|45218.3|45240|45220|45235.8|45215.8|39
1623090900000|2021-06-07 18:35:00|45236.6|45216.6|45237.5|45217.5|45240|45220|45235|45215|17
1623091200000|2021-06-07 18:40:00|45235.8|45215.8|45238.3|45218.3|45243.3|45223.3|45235.8|45215.8|42
1623091500000|2021-06-07 18:45:00|45240|45220|45249.2|45229.2|45249.2|45229.2|45238.3|45218.3|30
1623091800000|2021-06-07 18:50:00|45253.4|45233.4|45260|45240|45260|45240|45253.4|45233.4|17
1623092100000|2021-06-07 18:55:00|45255.8|45235.8|45257.5|45237.5|45267.5|45247.5|45255.8|45235.8|24
1623092400000|2021-06-07 19:00:00|45255.8|45235.8|45262.5|45242.5|45262.5|45242.5|45255|45235|24
1623092700000|2021-06-07 19:05:00|45260.8|45240.8|45264.2|45244.2|45266.7|45246.7|45260.8|45240.8|16
1623093000000|2021-06-07 19:10:00|45262.5|45242.5|45265|45245|45265|45245|45259.1|45239.1|15
1623093300000|2021-06-07 19:15:00|45261.7|45241.7|45270|45250|45270|45250|45261.7|45241.7|23
1623093600000|2021-06-07 19:20:00|45266.7|45246.7|45275|45255|45275|45255|45263.3|45243.3|32
1623093900000|2021-06-07 19:25:00|45279.2|45259.2|45280|45260|45280.8|45260.8|45277.5|45257.5|25
1623094200000|2021-06-07 19:30:00|45279.2|45259.2|45265|45245|45284.2|45264.2|45265|45245|38
1623094500000|2021-06-07 19:35:00|45263.3|45243.3|45260.8|45240.8|45265|45245|45256.6|45236.6|27
1623094800000|2021-06-07 19:40:00|45259.1|45239.1|45275|45255|45277.5|45257.5|45259.1|45239.1|65
1623095100000|2021-06-07 19:45:00|45270|45250|45282.5|45262.5|45285.8|45265.8|45265|45245|60
1623095400000|2021-06-07 19:50:00|45283.3|45263.3|45297.5|45277.5|45297.5|45277.5|45283.3|45263.3|25
1623095700000|2021-06-07 19:55:00|45298.3|45278.3|45300|45280|45305|45285|45295|45275|65
1623096000000|2021-06-07 20:00:00|45298.4|45278.4|45290.8|45270.8|45300|45280|45290.8|45270.8|29
1623096300000|2021-06-07 20:05:00|45290|45270|45285|45265|45290|45270|45280|45260|23
1623096600000|2021-06-07 20:10:00|45286.7|45266.7|45282.6|45262.6|45290|45270|45280|45260|38
1623096900000|2021-06-07 20:15:00|45280.8|45260.8|45280.1|45260.1|45285.1|45265.1|45280.1|45260.1|4
1623097200000|2021-06-07 20:20:00|45278.4|45258.4|45275.9|45255.9|45278.4|45258.4|45270.9|45250.9|16
1623097500000|2021-06-07 20:25:00|45277.6|45257.6|45252.6|45232.6|45277.6|45257.6|45252.6|45232.6|33
1623097800000|2021-06-07 20:30:00|45253.4|45233.4|45270.1|45250.1|45270.1|45250.1|45253.4|45233.4|21
1623098100000|2021-06-07 20:35:00|45268.4|45248.4|45265.9|45245.9|45270.1|45250.1|45265.9|45245.9|2
1623098400000|2021-06-07 20:40:00|45268.4|45248.4|45270.1|45250.1|45270.1|45250.1|45268.4|45248.4|26
1623098700000|2021-06-07 20:45:00|45265.9|45245.9|45250.1|45230.1|45265.9|45245.9|45248.4|45228.4|23
1623099000000|2021-06-07 20:50:00|45260.1|45240.1|45254.2|45234.2|45264.3|45244.3|45254.2|45234.2|23
1623099300000|2021-06-07 20:55:00|45257.6|45237.6|45263.4|45243.4|45263.4|45243.4|45254.3|45234.3|32
1623103200000|2021-06-07 22:00:00|45232.4|45212.4|45265.9|45245.9|45280.9|45260.9|45229.7|45209.7|90
1623103500000|2021-06-07 22:05:00|45267.6|45247.6|45252.6|45232.6|45270.1|45250.1|45250.1|45230.1|27
1623103800000|2021-06-07 22:10:00|45257.6|45237.6|45256.8|45236.8|45265.1|45245.1|45252.6|45232.6|28
1623104100000|2021-06-07 22:15:00|45255.1|45235.1|45255.1|45235.1|45257.6|45237.6|45250.9|45230.9|11
1623104400000|2021-06-07 22:20:00|45257.6|45237.6|45245.1|45225.1|45262.6|45242.6|45242.6|45222.6|17
1623104700000|2021-06-07 22:25:00|45242.6|45222.6|45247.6|45227.6|45247.6|45227.6|45242.6|45222.6|11
1623105000000|2021-06-07 22:30:00|45245.1|45225.1|45255.1|45235.1|45260.1|45240.1|45245.1|45225.1|21
1623105300000|2021-06-07 22:35:00|45252.6|45232.6|45257.6|45237.6|45260.1|45240.1|45247.6|45227.6|18
1623105600000|2021-06-07 22:40:00|45255.9|45235.9|45250.9|45230.9|45262.7|45242.7|45247.7|45227.7|26
1623105900000|2021-06-07 22:45:00|45249.4|45229.4|45247.7|45227.7|45252.7|45232.7|45246.9|45226.9|6
1623106200000|2021-06-07 22:50:00|45245.2|45225.2|45250.2|45230.2|45250.2|45230.2|45240.2|45220.2|14
1623106500000|2021-06-07 22:55:00|45249.4|45229.4|45237.7|45217.7|45250.2|45230.2|45237.7|45217.7|5
1623106800000|2021-06-07 23:00:00|45240.2|45220.2|45255.2|45235.2|45255.2|45235.2|45240.2|45220.2|22
1623107100000|2021-06-07 23:05:00|45253.5|45233.5|45249.4|45229.4|45253.5|45233.5|45242.7|45222.7|19
1623107400000|2021-06-07 23:10:00|45250.2|45230.2|45261.9|45241.9|45261.9|45241.9|45247.7|45227.7|12
1623107700000|2021-06-07 23:15:00|45264.4|45244.4|45252.7|45232.7|45265.2|45245.2|45252.7|45232.7|19
1623108000000|2021-06-07 23:20:00|45253.5|45233.5|45272.7|45252.7|45272.7|45252.7|45250.2|45230.2|23
1623108300000|2021-06-07 23:25:00|45271.9|45251.9|45270.2|45250.2|45272.7|45252.7|45267.7|45247.7|26
1623108600000|2021-06-07 23:30:00|45265.2|45245.2|45249.4|45229.4|45265.2|45245.2|45247.7|45227.7|20
1623108900000|2021-06-07 23:35:00|45247.7|45227.7|45257.7|45237.7|45257.7|45237.7|45246.9|45226.9|11
1623109200000|2021-06-07 23:40:00|45259.4|45239.4|45254.4|45234.4|45265.2|45245.2|45251.9|45231.9|18
1623109500000|2021-06-07 23:45:00|45255.2|45235.2|45267.7|45247.7|45272.7|45252.7|45255.2|45235.2|7
1623109800000|2021-06-07 23:50:00|45266|45246|45262.7|45242.7|45269.4|45249.4|45262.7|45242.7|15
1623110100000|2021-06-07 23:55:00|45264.4|45244.4|45257.7|45237.7|45264.4|45244.4|45252.7|45232.7|13
1623110400000|2021-06-08 00:00:00|45259.4|45239.4|45247.7|45227.7|45265.2|45245.2|45240.2|45220.2|33
1623110700000|2021-06-08 00:05:00|45248.5|45228.5|45277.7|45257.7|45277.7|45257.7|45248.5|45228.5|41
1623111000000|2021-06-08 00:10:00|45275.2|45255.2|45260.2|45240.2|45285.2|45265.2|45260.2|45240.2|46
1623111300000|2021-06-08 00:15:00|45262.7|45242.7|45251|45231|45265.2|45245.2|45248.5|45228.5|57
1623111600000|2021-06-08 00:20:00|45253.5|45233.5|45251|45231|45260.2|45240.2|45250.2|45230.2|20
1623111900000|2021-06-08 00:25:00|45252.7|45232.7|45232.7|45212.7|45254.4|45234.4|45230.2|45210.2|21
1623112200000|2021-06-08 00:30:00|45233.5|45213.5|45252.7|45232.7|45254.4|45234.4|45230.2|45210.2|12
1623112500000|2021-06-08 00:35:00|45254.4|45234.4|45240.2|45220.2|45260.2|45240.2|45237.7|45217.7|18
1623112800000|2021-06-08 00:40:00|45237.7|45217.7|45220.2|45200.2|45239.4|45219.4|45220.2|45200.2|33
1623113100000|2021-06-08 00:45:00|45221.9|45201.9|45218.5|45198.5|45225.2|45205.2|45215.2|45195.2|31
1623113400000|2021-06-08 00:50:00|45220.2|45200.2|45222.7|45202.7|45229.5|45209.5|45217.7|45197.7|39
1623113700000|2021-06-08 00:55:00|45223.5|45203.5|45247.7|45227.7|45247.7|45227.7|45222.7|45202.7|41
1623114000000|2021-06-08 01:00:00|45248.5|45228.5|45300.2|45280.2|45316.8|45296.8|45215.2|45195.2|451
1623114300000|2021-06-08 01:05:00|45296|45276|45293.5|45273.5|45366|45346|45291|45271|325
1623114600000|2021-06-08 01:10:00|45290.3|45270.3|45312.8|45292.8|45312.8|45292.8|45285.3|45265.3|192
1623114900000|2021-06-08 01:15:00|45315.3|45295.3|45256|45236|45317|45297|45246|45226|226
1623115200000|2021-06-08 01:20:00|45255.3|45235.3|45182.8|45162.8|45258.6|45238.6|45160.3|45140.3|446
1623115500000|2021-06-08 01:25:00|45181.1|45161.1|45187.8|45167.8|45209.5|45189.5|45175.3|45155.3|156
1623115800000|2021-06-08 01:30:00|45189.5|45169.5|45144.5|45124.5|45189.5|45169.5|45139.5|45119.5|204
1623116100000|2021-06-08 01:35:00|45141.1|45121.1|45126.1|45106.1|45151.1|45131.1|45125.3|45105.3|167
1623116400000|2021-06-08 01:40:00|45128.6|45108.6|45210.3|45190.3|45214.5|45194.5|45123.6|45103.6|132
1623116700000|2021-06-08 01:45:00|45212.8|45192.8|45176.1|45156.1|45220.3|45200.3|45171.1|45151.1|108
1623117000000|2021-06-08 01:50:00|45178.6|45158.6|45168.6|45148.6|45216.1|45196.1|45163.6|45143.6|90
1623117300000|2021-06-08 01:55:00|45167.8|45147.8|45095.3|45075.3|45167.8|45147.8|45086.1|45066.1|186
1623117600000|2021-06-08 02:00:00|45097|45077|45127.8|45107.8|45134.5|45114.5|45090.3|45070.3|167
1623117900000|2021-06-08 02:05:00|45129.5|45109.5|45172.8|45152.8|45177|45157|45120.3|45100.3|133
1623118200000|2021-06-08 02:10:00|45174.5|45154.5|45122.8|45102.8|45174.5|45154.5|45112.8|45092.8|102
1623118500000|2021-06-08 02:15:00|45121.1|45101.1|45105.3|45085.3|45122.8|45102.8|45087.8|45067.8|63
1623118800000|2021-06-08 02:20:00|45106.1|45086.1|45093.6|45073.6|45108.6|45088.6|45090.3|45070.3|95
1623119100000|2021-06-08 02:25:00|45095.3|45075.3|45056.1|45036.1|45097.8|45077.8|45046.9|45026.9|137
1623119400000|2021-06-08 02:30:00|45057.8|45037.8|45050.3|45030.3|45090.3|45070.3|45045.3|45025.3|312
1623119700000|2021-06-08 02:35:00|45051.1|45031.1|45055.3|45035.3|45062.8|45042.8|45046.1|45026.1|121
1623120000000|2021-06-08 02:40:00|45054.5|45034.5|45055.3|45035.3|45095.3|45075.3|45051.1|45031.1|107
1623120300000|2021-06-08 02:45:00|45056.1|45036.1|45075.3|45055.3|45085.3|45065.3|45046.1|45026.1|133
1623120600000|2021-06-08 02:50:00|45071.1|45051.1|45041.9|45021.9|45085.3|45065.3|45041.9|45021.9|121
1623120900000|2021-06-08 02:55:00|45044.4|45024.4|45031.1|45011.1|45084.5|45064.5|45021.1|45001.1|252
1623121200000|2021-06-08 03:00:00|45033.6|45013.6|45070.3|45050.3|45082|45062|45020.3|45000.3|150
1623121500000|2021-06-08 03:05:00|45075.3|45055.3|45090.3|45070.3|45093.8|45073.8|45056.1|45036.1|208
1623121800000|2021-06-08 03:10:00|45091.1|45071.1|45085.3|45065.3|45095.3|45075.3|45070.3|45050.3|65
1623122100000|2021-06-08 03:15:00|45083.6|45063.6|45076.1|45056.1|45116.1|45096.1|45075.3|45055.3|118
1623122400000|2021-06-08 03:20:00|45080.3|45060.3|45090.3|45070.3|45114.6|45094.6|45062.8|45042.8|110
1623122700000|2021-06-08 03:25:00|45091.1|45071.1|45116.1|45096.1|45119.6|45099.6|45081.1|45061.1|88
1623123000000|2021-06-08 03:30:00|45115.3|45095.3|45090.4|45070.4|45117.9|45097.9|45086.1|45066.1|46
1623123300000|2021-06-08 03:35:00|45091.1|45071.1|45096.1|45076.1|45102.9|45082.9|45091.1|45071.1|13
1623123600000|2021-06-08 03:40:00|45095.4|45075.4|45087.1|45067.1|45100.4|45080.4|45087.1|45067.1|12
1623123900000|2021-06-08 03:45:00|45087.9|45067.9|45076.1|45056.1|45087.9|45067.9|45073.6|45053.6|21
1623124200000|2021-06-08 03:50:00|45075.4|45055.4|45081.2|45061.2|45087.9|45067.9|45072.9|45052.9|33
1623124500000|2021-06-08 03:55:00|45080.4|45060.4|45080.4|45060.4|45092.9|45072.9|45076.2|45056.2|21
1623124800000|2021-06-08 04:00:00|45079.6|45059.6|45070.4|45050.4|45085.4|45065.4|45067.9|45047.9|46
1623125100000|2021-06-08 04:05:00|45067.9|45047.9|45075.4|45055.4|45077.9|45057.9|45065.4|45045.4|26
1623125400000|2021-06-08 04:10:00|45074.6|45054.6|45075.4|45055.4|45077.1|45057.1|45065.4|45045.4|30
1623125700000|2021-06-08 04:15:00|45076.2|45056.2|45080.4|45060.4|45080.4|45060.4|45074.5|45054.5|21
1623126000000|2021-06-08 04:20:00|45077.9|45057.9|45070.4|45050.4|45080.4|45060.4|45069.6|45049.6|20
1623126300000|2021-06-08 04:25:00|45069.6|45049.6|45068.8|45048.8|45072.9|45052.9|45062.9|45042.9|25
1623126600000|2021-06-08 04:30:00|45065.4|45045.4|45072.9|45052.9|45075.4|45055.4|45065.4|45045.4|18
1623126900000|2021-06-08 04:35:00|45070.4|45050.4|45050.4|45030.4|45070.4|45050.4|45045.4|45025.4|49
1623127200000|2021-06-08 04:40:00|45048.7|45028.7|45040.4|45020.4|45050.4|45030.4|45031.2|45011.2|108
1623127500000|2021-06-08 04:45:00|45041.2|45021.2|45035.4|45015.4|45045.4|45025.4|45030.4|45010.4|30
1623127800000|2021-06-08 04:50:00|45036.2|45016.2|45045.4|45025.4|45045.4|45025.4|45031.2|45011.2|19
1623128100000|2021-06-08 04:55:00|45041.2|45021.2|45041.2|45021.2|45045.4|45025.4|45038.7|45018.7|16
1623128400000|2021-06-08 05:00:00|45043.7|45023.7|45025.4|45005.4|45043.7|45023.7|45012.9|44992.9|66
1623128700000|2021-06-08 05:05:00|45023.7|45003.7|45022.9|45002.9|45026.2|45006.2|44986.2|44966.2|173
1623129000000|2021-06-08 05:10:00|45023.7|45003.7|45020.4|45000.4|45030.4|45010.4|45006.2|44986.2|37
1623129300000|2021-06-08 05:15:00|45016.2|44996.2|45031.2|45011.2|45050.4|45030.4|45016.2|44996.2|61
1623129600000|2021-06-08 05:20:00|45032.9|45012.9|45008.7|44988.7|45032.9|45012.9|45005.4|44985.4|46
1623129900000|2021-06-08 05:25:00|45006.2|44986.2|45012.9|44992.9|45035.4|45015.4|45000.4|44980.4|83
1623130200000|2021-06-08 05:30:00|45011.2|44991.2|45045.4|45025.4|45072.2|45052.2|44999.7|44979.7|425
1623130500000|2021-06-08 05:35:00|45049.7|45029.7|45095.4|45075.4|45117.9|45097.9|45049.7|45029.7|347
1623130800000|2021-06-08 05:40:00|45097|45077|45077|45057|45106.2|45086.2|45070.4|45050.4|179
1623131100000|2021-06-08 05:45:00|45076.2|45056.2|44992.9|44972.9|45085.4|45065.4|44985.4|44965.4|286
1623131400000|2021-06-08 05:50:00|44991.2|44971.2|44975.4|44955.4|45025.4|45005.4|44962.9|44942.9|279
1623131700000|2021-06-08 05:55:00|44973.7|44953.7|45015.5|44995.5|45035.5|45015.5|44961.2|44941.2|215
1623132000000|2021-06-08 06:00:00|45013.7|44993.7|45044.7|45024.7|45051.2|45031.2|44998|44978|177
1623132300000|2021-06-08 06:05:00|45040.5|45020.5|45040.5|45020.5|45061.2|45041.2|45031.2|45011.2|141
1623132600000|2021-06-08 06:10:00|45038|45018|45065.5|45045.5|45085.5|45065.5|45038|45018|158
1623132900000|2021-06-08 06:15:00|45068|45048|45056.2|45036.2|45084.7|45064.7|45038.7|45018.7|145
1623133200000|2021-06-08 06:20:00|45055.5|45035.5|45023.8|45003.8|45056.2|45036.2|45023.8|45003.8|106
1623133500000|2021-06-08 06:25:00|45025.5|45005.5|45015.5|44995.5|45031.3|45011.3|44975.5|44955.5|315
1623133800000|2021-06-08 06:30:00|45018|44998|44995.5|44975.5|45028|45008|44976.3|44956.3|159
1623134100000|2021-06-08 06:35:00|44993|44973|45011.3|44991.3|45013|44993|44976.3|44956.3|126
1623134400000|2021-06-08 06:40:00|45013|44993|45070.5|45050.5|45090.5|45070.5|45013|44993|205
1623134700000|2021-06-08 06:45:00|45075.5|45055.5|45098|45078|45116.3|45096.3|45075.5|45055.5|284
1623135000000|2021-06-08 06:50:00|45097.2|45077.2|45069.6|45049.6|45111.3|45091.3|45046.3|45026.3|160
1623135300000|2021-06-08 06:55:00|45072.1|45052.1|45101.3|45081.3|45101.3|45081.3|45066.3|45046.3|122
1623135600000|2021-06-08 07:00:00|45100.5|45080.5|45101.3|45081.3|45156.3|45136.3|45100.5|45080.5|227
1623135900000|2021-06-08 07:05:00|45103|45083|45141.3|45121.3|45154.7|45134.7|45103|45083|81
1623136200000|2021-06-08 07:10:00|45144.7|45124.7|45123|45103|45158.8|45138.8|45110.5|45090.5|87
1623136500000|2021-06-08 07:15:00|45121.3|45101.3|45101.3|45081.3|45138|45118|45096.3|45076.3|172
1623136800000|2021-06-08 07:20:00|45100.5|45080.5|45103.8|45083.8|45126.4|45106.4|45096.3|45076.3|50
1623137100000|2021-06-08 07:25:00|45103|45083|45114.7|45094.7|45140.5|45120.5|45078|45058|119
1623137400000|2021-06-08 07:30:00|45115.5|45095.5|45154.7|45134.7|45154.7|45134.7|45100.5|45080.5|85
1623137700000|2021-06-08 07:35:00|45152.2|45132.2|45125.5|45105.5|45158|45138|45120.5|45100.5|109
1623138000000|2021-06-08 07:40:00|45126.3|45106.3|45150.5|45130.5|45150.5|45130.5|45120.5|45100.5|94
1623138300000|2021-06-08 07:45:00|45148|45128|45165.5|45145.5|45176.3|45156.3|45145.5|45125.5|113
1623138600000|2021-06-08 07:50:00|45166.3|45146.3|45156.3|45136.3|45166.3|45146.3|45135.5|45115.5|54
1623138900000|2021-06-08 07:55:00|45151.3|45131.3|45151.3|45131.3|45168.8|45148.8|45146.3|45126.3|36
1623139200000|2021-06-08 08:00:00|45153.8|45133.8|45190.5|45170.5|45193|45173|45153.8|45133.8|102
1623139500000|2021-06-08 08:05:00|45188|45168|45173|45153|45191.3|45171.3|45151.3|45131.3|118
1623139800000|2021-06-08 08:10:00|45174.8|45154.8|45170.5|45150.5|45178|45158|45138.8|45118.8|68
1623140100000|2021-06-08 08:15:00|45168|45148|45188|45168|45190.5|45170.5|45165.5|45145.5|71
1623140400000|2021-06-08 08:20:00|45188.8|45168.8|45174.8|45154.8|45190.5|45170.5|45160.6|45140.6|56
1623140700000|2021-06-08 08:25:00|45175.6|45155.6|45206.3|45186.3|45233.1|45213.1|45160.6|45140.6|120
1623141000000|2021-06-08 08:30:00|45205.6|45185.6|45186.3|45166.3|45205.6|45185.6|45169.8|45149.8|73
1623141300000|2021-06-08 08:35:00|45185.6|45165.6|45185.6|45165.6|45205.6|45185.6|45176.3|45156.3|60
1623141600000|2021-06-08 08:40:00|45186.3|45166.3|45193.8|45173.8|45213.1|45193.1|45186.3|45166.3|71
1623141900000|2021-06-08 08:45:00|45196.3|45176.3|45228.8|45208.8|45233.1|45213.1|45196.3|45176.3|44
1623142200000|2021-06-08 08:50:00|45228.1|45208.1|45255.6|45235.6|45265.6|45245.6|45226.3|45206.3|142
1623142500000|2021-06-08 08:55:00|45256.4|45236.4|45230.6|45210.6|45266.4|45246.4|45230.6|45210.6|99
1623142800000|2021-06-08 09:00:00|45231.4|45211.4|45201.4|45181.4|45231.4|45211.4|45201.4|45181.4|67
1623143100000|2021-06-08 09:05:00|45200.6|45180.6|45208.1|45188.1|45216.4|45196.4|45190.6|45170.6|64
1623143400000|2021-06-08 09:10:00|45210.6|45190.6|45190.6|45170.6|45220.6|45200.6|45185.6|45165.6|216
1623143700000|2021-06-08 09:15:00|45195.6|45175.6|45201.4|45181.4|45214.8|45194.8|45195.6|45175.6|74
1623144000000|2021-06-08 09:20:00|45202.1|45182.1|45208.9|45188.9|45215.6|45195.6|45202.1|45182.1|50
1623144300000|2021-06-08 09:25:00|45206.4|45186.4|45205.6|45185.6|45220.6|45200.6|45196.4|45176.4|45
1623144600000|2021-06-08 09:30:00|45210.6|45190.6|45205.6|45185.6|45215.6|45195.6|45200.6|45180.6|43
1623144900000|2021-06-08 09:35:00|45204.8|45184.8|45183.1|45163.1|45204.8|45184.8|45172.3|45152.3|56
1623145200000|2021-06-08 09:40:00|45181.4|45161.4|45130.6|45110.6|45181.4|45161.4|45126.4|45106.4|132
1623145500000|2021-06-08 09:45:00|45135.6|45115.6|45123.9|45103.9|45163.1|45143.1|45123.9|45103.9|294
1623145800000|2021-06-08 09:50:00|45122.2|45102.2|45143.1|45123.1|45149.8|45129.8|45118.1|45098.1|46
1623146100000|2021-06-08 09:55:00|45140.6|45120.6|45121.4|45101.4|45143.1|45123.1|45112.3|45092.3|55
1623146400000|2021-06-08 10:00:00|45120.6|45100.6|45093.1|45073.1|45120.6|45100.6|45083.1|45063.1|83
1623146700000|2021-06-08 10:05:00|45091.4|45071.4|45081.4|45061.4|45092.2|45072.2|45072.3|45052.3|112
1623147000000|2021-06-08 10:10:00|45082.2|45062.2|45100.6|45080.6|45103.1|45083.1|45082.2|45062.2|46
1623147300000|2021-06-08 10:15:00|45099.9|45079.9|45055.6|45035.6|45100.6|45080.6|45052.4|45032.4|172
1623147600000|2021-06-08 10:20:00|45058.1|45038.1|45070.6|45050.6|45088.1|45068.1|45051.4|45031.4|59
1623147900000|2021-06-08 10:25:00|45068.1|45048.1|45071.4|45051.4|45090.6|45070.6|45055.6|45035.6|74
1623148200000|2021-06-08 10:30:00|45069.9|45049.9|45085.6|45065.6|45093.1|45073.1|45050.6|45030.6|102
1623148500000|2021-06-08 10:35:00|45084.9|45064.9|45095.6|45075.6|45100.6|45080.6|45060.6|45040.6|112
1623148800000|2021-06-08 10:40:00|45093.9|45073.9|45080.6|45060.6|45095.6|45075.6|45075.6|45055.6|51
1623149100000|2021-06-08 10:45:00|45078.1|45058.1|45078.2|45058.2|45091.4|45071.4|45070.7|45050.7|55
1623149400000|2021-06-08 10:50:00|45078.9|45058.9|45100.7|45080.7|45110.7|45090.7|45078.9|45058.9|77
1623149700000|2021-06-08 10:55:00|45103.2|45083.2|45091.4|45071.4|45108.2|45088.2|45088.9|45068.9|71
1623150000000|2021-06-08 11:00:00|45090.7|45070.7|45103.9|45083.9|45111.4|45091.4|45090.7|45070.7|63
1623150300000|2021-06-08 11:05:00|45103.2|45083.2|45110.7|45090.7|45112.2|45092.2|45086.4|45066.4|129
1623150600000|2021-06-08 11:10:00|45108.2|45088.2|45100.7|45080.7|45110.7|45090.7|45093.2|45073.2|273
1623150900000|2021-06-08 11:15:00|45101.4|45081.4|45083|45063|45114.7|45094.7|45081.4|45061.4|792
1623151200000|2021-06-08 11:20:00|45083.8|45063.8|45057.2|45037.2|45098|45078|45052.2|45032.2|114
1623151500000|2021-06-08 11:25:00|45061.5|45041.5|45032.2|45012.2|45069.7|45049.7|45024.7|45004.7|132
1623151800000|2021-06-08 11:30:00|45028|45008|45043|45023|45054.7|45034.7|44997.2|44977.2|203
1623152100000|2021-06-08 11:35:00|45042.2|45022.2|45062.2|45042.2|45073|45053|45023|45003|124
1623152400000|2021-06-08 11:40:00|45061.5|45041.5|45042.2|45022.2|45070.5|45050.5|45042.2|45022.2|166
1623152700000|2021-06-08 11:45:00|45039.7|45019.7|45073|45053|45081.5|45061.5|45039.7|45019.7|71
1623153000000|2021-06-08 11:50:00|45078|45058|45075.5|45055.5|45091.5|45071.5|45068|45048|77
1623153300000|2021-06-08 11:55:00|45077.2|45057.2|45055.5|45035.5|45077.2|45057.2|45043|45023|97
1623153600000|2021-06-08 12:00:00|45051.5|45031.5|45082.2|45062.2|45084|45064|45049|45029|135
1623153900000|2021-06-08 12:05:00|45083|45063|45139.8|45119.8|45154.8|45134.8|45083|45063|230
1623154200000|2021-06-08 12:10:00|45140.5|45120.5|45062.3|45042.3|45149.8|45129.8|45058|45038|263
1623154500000|2021-06-08 12:15:00|45060.7|45040.7|45012.3|44992.3|45070.5|45050.5|45007.3|44987.3|273
1623154800000|2021-06-08 12:20:00|45014|44994|45006.5|44986.5|45026.5|45006.5|44922.3|44902.3|579
1623155100000|2021-06-08 12:25:00|45004|44984|45002.3|44982.3|45034.8|45014.8|44991.5|44971.5|402
1623155400000|2021-06-08 12:30:00|45003|44983|45027.3|45007.3|45047.3|45027.3|44997.3|44977.3|289
1623155700000|2021-06-08 12:35:00|45028|45008|45008|44988|45047.3|45027.3|45004.8|44984.8|218
1623156000000|2021-06-08 12:40:00|45007.3|44987.3|44838|44818|45007.3|44987.3|44828|44808|634
1623156300000|2021-06-08 12:45:00|44837.3|44817.3|44712.3|44692.3|44847.3|44827.3|44662.3|44642.3|870
1623156600000|2021-06-08 12:50:00|44709.8|44689.8|44741.5|44721.5|44741.5|44721.5|44668|44648|519
1623156900000|2021-06-08 12:55:00|44739|44719|44747.3|44727.3|44791.5|44771.5|44718.1|44698.1|519
1623157200000|2021-06-08 13:00:00|44751.5|44731.5|44842.3|44822.3|44843.1|44823.1|44719.8|44699.8|962
1623157500000|2021-06-08 13:05:00|44837.3|44817.3|44892.3|44872.3|44941.5|44921.5|44824.8|44804.8|770
1623157800000|2021-06-08 13:10:00|44889.8|44869.8|44825.6|44805.6|44889.8|44869.8|44822.3|44802.3|642
1623158100000|2021-06-08 13:15:00|44828.1|44808.1|44805.6|44785.6|44842.3|44822.3|44794|44774|530
1623158400000|2021-06-08 13:20:00|44802.3|44782.3|44817.3|44797.3|44822.3|44802.3|44732.3|44712.3|688
1623158700000|2021-06-08 13:25:00|44814.8|44794.8|44769.8|44749.8|44822.3|44802.3|44759|44739|303
1623159000000|2021-06-08 13:30:00|44769|44749|44853.1|44833.1|44896.5|44876.5|44769|44749|606
1623159300000|2021-06-08 13:35:00|44857.3|44837.3|44871.5|44851.5|44892.3|44872.3|44832.3|44812.3|411
1623159600000|2021-06-08 13:40:00|44867.3|44847.3|44822.3|44802.3|44867.3|44847.3|44806.4|44786.4|333
1623159900000|2021-06-08 13:45:00|44821.5|44801.5|44827.3|44807.3|44832.3|44812.3|44765.6|44745.6|523
1623160200000|2021-06-08 13:50:00|44825.6|44805.6|44828.1|44808.1|44856.5|44836.5|44806.5|44786.5|393
1623160500000|2021-06-08 13:55:00|44830.6|44810.6|44782.3|44762.3|44831.4|44811.4|44755.6|44735.6|394
1623160800000|2021-06-08 14:00:00|44783.1|44763.1|44808.1|44788.1|44820.6|44800.6|44756.6|44736.6|395
1623161100000|2021-06-08 14:05:00|44806.4|44786.4|44799.8|44779.8|44818.1|44798.1|44765.6|44745.6|384
1623161400000|2021-06-08 14:10:00|44798.1|44778.1|44716.6|44696.6|44805.6|44785.6|44707.3|44687.3|648
1623161700000|2021-06-08 14:15:00|44714.8|44694.8|44687.3|44667.3|44718.1|44698.1|44657.3|44637.3|821
1623162000000|2021-06-08 14:20:00|44682.3|44662.3|44727.3|44707.3|44737.3|44717.3|44682.3|44662.3|462
1623162300000|2021-06-08 14:25:00|44729.8|44709.8|44789.1|44769.1|44816.6|44796.6|44683.9|44663.9|709
1623162600000|2021-06-08 14:30:00|44792.3|44772.3|44938.9|44918.9|44950.6|44930.6|44792.3|44772.3|1267
1623162900000|2021-06-08 14:35:00|44936.4|44916.4|45072.2|45052.2|45072.2|45052.2|44922.1|44902.1|818
1623163200000|2021-06-08 14:40:00|45074.7|45054.7|45132.2|45112.2|45167.2|45147.2|45063.9|45043.9|862
1623163500000|2021-06-08 14:45:00|45133.9|45113.9|45193.9|45173.9|45208.9|45188.9|45128.9|45108.9|742
1623163800000|2021-06-08 14:50:00|45196.4|45176.4|45183.9|45163.9|45233.9|45213.9|45175.6|45155.6|751
1623164100000|2021-06-08 14:55:00|45187.4|45167.4|45196.4|45176.4|45249.7|45229.7|45181.4|45161.4|633
1623164400000|2021-06-08 15:00:00|45197.2|45177.2|45158.9|45138.9|45197.2|45177.2|45133.9|45113.9|728
1623164700000|2021-06-08 15:05:00|45158.1|45138.1|45138.3|45118.3|45178.9|45158.9|45132.4|45112.4|881
1623165000000|2021-06-08 15:10:00|45136.6|45116.6|45174.1|45154.1|45193.1|45173.1|45118.1|45098.1|627
1623165300000|2021-06-08 15:15:00|45174.9|45154.9|45157.4|45137.4|45210.8|45190.8|45154.9|45134.9|456
1623165600000|2021-06-08 15:20:00|45159.9|45139.9|45177.4|45157.4|45187.4|45167.4|45150.6|45130.6|373
1623165900000|2021-06-08 15:25:00|45178.1|45158.1|45191.6|45171.6|45194.9|45174.9|45164.1|45144.1|189
1623166200000|2021-06-08 15:30:00|45192.4|45172.4|45293.9|45273.9|45298.9|45278.9|45190.8|45170.8|579
1623166500000|2021-06-08 15:35:00|45303.1|45283.1|45239.9|45219.9|45323.9|45303.9|45237.4|45217.4|587
1623166800000|2021-06-08 15:40:00|45239.1|45219.1|45301.6|45281.6|45301.6|45281.6|45237.4|45217.4|315
1623167100000|2021-06-08 15:45:00|45304.1|45284.1|45278.9|45258.9|45327.4|45307.4|45269.9|45249.9|281
1623167400000|2021-06-08 15:50:00|45277.4|45257.4|45297.4|45277.4|45297.4|45277.4|45248.2|45228.2|292
1623167700000|2021-06-08 15:55:00|45296.6|45276.6|45322.4|45302.4|45325.7|45305.7|45294.9|45274.9|230
1623168000000|2021-06-08 16:00:00|45324.9|45304.9|45447.4|45427.4|45472.4|45452.4|45324.9|45304.9|1018
1623168300000|2021-06-08 16:05:00|45441.6|45421.6|45556.6|45536.6|45568.9|45548.9|45416.6|45396.6|925
1623168600000|2021-06-08 16:10:00|45552.4|45532.4|45494.9|45474.9|45552.4|45532.4|45463.2|45443.2|1069
1623168900000|2021-06-08 16:15:00|45494.1|45474.1|45534.9|45514.9|45534.9|45514.9|45466.6|45446.6|341
1623169200000|2021-06-08 16:20:00|45535.7|45515.7|45523.2|45503.2|45563.2|45543.2|45502.4|45482.4|309
1623169500000|2021-06-08 16:25:00|45524.9|45504.9|45595.9|45575.9|45632.4|45612.4|45517.4|45497.4|1666
1623169800000|2021-06-08 16:30:00|45593.4|45573.4|45575.1|45555.1|45618.4|45598.4|45558.4|45538.4|363
1623170100000|2021-06-08 16:35:00|45571.7|45551.7|45590.9|45570.9|45602.6|45582.6|45545.9|45525.9|348
1623170400000|2021-06-08 16:40:00|45593.4|45573.4|45610.1|45590.1|45632.6|45612.6|45575.9|45555.9|432
1623170700000|2021-06-08 16:45:00|45609.4|45589.4|45610.9|45590.9|45615.1|45595.1|45580.9|45560.9|392
1623171000000|2021-06-08 16:50:00|45608.4|45588.4|45635.9|45615.9|45651.9|45631.9|45605.1|45585.1|394
1623171300000|2021-06-08 16:55:00|45636.7|45616.7|45594.2|45574.2|45640.1|45620.1|45591.7|45571.7|1733
1623171600000|2021-06-08 17:00:00|45595.9|45575.9|45574.2|45554.2|45615.9|45595.9|45555.9|45535.9|779
1623171900000|2021-06-08 17:05:00|45572.4|45552.4|45535.9|45515.9|45572.4|45552.4|45527.7|45507.7|178
1623172200000|2021-06-08 17:10:00|45535.2|45515.2|45535.9|45515.9|45540.9|45520.9|45530.2|45510.2|220
1623172500000|2021-06-08 17:15:00|45540.9|45520.9|45520.9|45500.9|45545.9|45525.9|45515.9|45495.9|124
1623172800000|2021-06-08 17:20:00|45519.2|45499.2|45500.9|45480.9|45523.4|45503.4|45497.7|45477.7|147
1623173100000|2021-06-08 17:25:00|45501.7|45481.7|45475.2|45455.2|45501.7|45481.7|45466.7|45446.7|151
1623173400000|2021-06-08 17:30:00|45473.4|45453.4|45468.4|45448.4|45483.4|45463.4|45457.7|45437.7|132
1623173700000|2021-06-08 17:35:00|45470.2|45450.2|45470.9|45450.9|45485.2|45465.2|45457.7|45437.7|79
1623174000000|2021-06-08 17:40:00|45470.2|45450.2|45520.9|45500.9|45520.9|45500.9|45465.9|45445.9|130
1623174300000|2021-06-08 17:45:00|45518.4|45498.4|45518.4|45498.4|45535.2|45515.2|45505.9|45485.9|137
1623174600000|2021-06-08 17:50:00|45517.7|45497.7|45505.9|45485.9|45520.9|45500.9|45483.4|45463.4|81
1623174900000|2021-06-08 17:55:00|45508.4|45488.4|45519.2|45499.2|45524.2|45504.2|45490.9|45470.9|95
1623175200000|2021-06-08 18:00:00|45518.4|45498.4|45491.7|45471.7|45519.2|45499.2|45491.7|45471.7|93
1623175500000|2021-06-08 18:05:00|45496|45476|45511|45491|45511|45491|45491.7|45471.7|41
1623175800000|2021-06-08 18:10:00|45509.2|45489.2|45481.7|45461.7|45511|45491|45481.7|45461.7|258
1623176100000|2021-06-08 18:15:00|45483.5|45463.5|45486.7|45466.7|45488.5|45468.5|45479.2|45459.2|53
1623176400000|2021-06-08 18:20:00|45489.2|45469.2|45491|45471|45491|45471|45481|45461|33
1623176700000|2021-06-08 18:25:00|45496|45476|45526|45506|45528.5|45508.5|45496|45476|43
1623177000000|2021-06-08 18:30:00|45524.2|45504.2|45511|45491|45527.7|45507.7|45511|45491|37
1623177300000|2021-06-08 18:35:00|45510.2|45490.2|45496|45476|45511|45491|45494.2|45474.2|41
1623177600000|2021-06-08 18:40:00|45496.7|45476.7|45496|45476|45503.5|45483.5|45496|45476|22
1623177900000|2021-06-08 18:45:00|45499.5|45479.5|45511|45491|45512.7|45492.7|45496|45476|34
1623178200000|2021-06-08 18:50:00|45508.5|45488.5|45536|45516|45536|45516|45508.5|45488.5|52
1623178500000|2021-06-08 18:55:00|45538.5|45518.5|45548.5|45528.5|45576.7|45556.7|45536|45516|146
1623178800000|2021-06-08 19:00:00|45543.5|45523.5|45536.8|45516.8|45551|45531|45534.3|45514.3|58
1623179100000|2021-06-08 19:05:00|45536|45516|45531.8|45511.8|45536.8|45516.8|45526.8|45506.8|34
1623179400000|2021-06-08 19:10:00|45533.5|45513.5|45526|45506|45536|45516|45521|45501|37
1623179700000|2021-06-08 19:15:00|45525.2|45505.2|45516|45496|45525.2|45505.2|45516|45496|33
1623180000000|2021-06-08 19:20:00|45518.5|45498.5|45508.5|45488.5|45521|45501|45508.5|45488.5|41
1623180300000|2021-06-08 19:25:00|45510.2|45490.2|45503.5|45483.5|45514.3|45494.3|45501|45481|57
1623180600000|2021-06-08 19:30:00|45501|45481|45511|45491|45512.8|45492.8|45500.3|45480.3|45
1623180900000|2021-06-08 19:35:00|45511.8|45491.8|45510|45490|45523.5|45503.5|45510|45490|41
1623181200000|2021-06-08 19:40:00|45506.8|45486.8|45516.8|45496.8|45516.8|45496.8|45506.8|45486.8|50
1623181500000|2021-06-08 19:45:00|45516|45496|45501.8|45481.8|45519.3|45499.3|45501|45481|35
1623181800000|2021-06-08 19:50:00|45506|45486|45506|45486|45511.8|45491.8|45502.5|45482.5|39
1623182100000|2021-06-08 19:55:00|45504.3|45484.3|45496|45476|45506.8|45486.8|45493.5|45473.5|45
1623182400000|2021-06-08 20:00:00|45496.8|45476.8|45494.3|45474.3|45496.8|45476.8|45489.3|45469.3|38
1623182700000|2021-06-08 20:05:00|45489.3|45469.3|45501.8|45481.8|45501.8|45481.8|45488.5|45468.5|50
1623183000000|2021-06-08 20:10:00|45501|45481|45499.3|45479.3|45501.8|45481.8|45496|45476|42
1623183300000|2021-06-08 20:15:00|45501|45481|45501|45481|45501|45481|45499.3|45479.3|9
1623183600000|2021-06-08 20:20:00|||||||||15
1623183900000|2021-06-08 20:25:00|45501.1|45481.1|45491.1|45471.1|45501.1|45481.1|45491.1|45471.1|30
1623184200000|2021-06-08 20:30:00|45489.3|45469.3|45491.1|45471.1|45494.3|45474.3|45486.1|45466.1|43
1623184500000|2021-06-08 20:35:00|45489.3|45469.3|45496.1|45476.1|45497.8|45477.8|45489.3|45469.3|16
1623184800000|2021-06-08 20:40:00|45494.3|45474.3|45486.1|45466.1|45494.3|45474.3|45484.3|45464.3|22
1623185100000|2021-06-08 20:45:00|45485.3|45465.3|45466.1|45446.1|45486.1|45466.1|45466.1|45446.1|59
1623185400000|2021-06-08 20:50:00|45466.8|45446.8|45466.8|45446.8|45469.3|45449.3|45466.1|45446.1|27
1623185700000|2021-06-08 20:55:00|45469.3|45449.3|45476.8|45456.8|45476.8|45456.8|45466.1|45446.1|34
1623189600000|2021-06-08 22:00:00|45472.1|45452.1|45463.6|45443.6|45491.1|45471.1|45463.6|45443.6|54
1623189900000|2021-06-08 22:05:00|45466.1|45446.1|45471.1|45451.1|45475.4|45455.4|45466.1|45446.1|21
1623190200000|2021-06-08 22:10:00|45466.1|45446.1|45471.1|45451.1|45471.1|45451.1|45466.1|45446.1|13
1623190500000|2021-06-08 22:15:00|45470.4|45450.4|45471.1|45451.1|45473.6|45453.6|45463.6|45443.6|8
1623190800000|2021-06-08 22:20:00|45473.6|45453.6|45481.1|45461.1|45490.4|45470.4|45473.6|45453.6|19
1623191100000|2021-06-08 22:25:00|45483.6|45463.6|45488.6|45468.6|45488.6|45468.6|45483.6|45463.6|6
1623191400000|2021-06-08 22:30:00|45487.9|45467.9|45496.1|45476.1|45496.1|45476.1|45486.1|45466.1|7
1623191700000|2021-06-08 22:35:00|45491.9|45471.9|45501.1|45481.1|45501.1|45481.1|45491.9|45471.9|28
1623192000000|2021-06-08 22:40:00|45498.6|45478.6|45501.1|45481.1|45502.9|45482.9|45496.1|45476.1|9
1623192300000|2021-06-08 22:45:00|45502.9|45482.9|45496.9|45476.9|45502.9|45482.9|45485.4|45465.4|33
1623192600000|2021-06-08 22:50:00|45497.7|45477.7|45499.4|45479.4|45499.4|45479.4|45497.7|45477.7|8
1623192900000|2021-06-08 22:55:00|45502.9|45482.9|45511.2|45491.2|45511.2|45491.2|45502.9|45482.9|10
1623193200000|2021-06-08 23:00:00|45509.4|45489.4|45521.2|45501.2|45523.7|45503.7|45506.2|45486.2|25
1623193500000|2021-06-08 23:05:00|45520.4|45500.4|45506.2|45486.2|45520.4|45500.4|45505.4|45485.4|10
1623193800000|2021-06-08 23:10:00|45503.7|45483.7|45526.2|45506.2|45526.2|45506.2|45496.2|45476.2|34
1623194100000|2021-06-08 23:15:00|45531.2|45511.2|45561.2|45541.2|45563.7|45543.7|45531.2|45511.2|48
1623194400000|2021-06-08 23:20:00|45558.7|45538.7|45531.2|45511.2|45558.7|45538.7|45531.2|45511.2|25
1623194700000|2021-06-08 23:25:00|45530.4|45510.4|45528.7|45508.7|45536.2|45516.2|45518.7|45498.7|46
1623195000000|2021-06-08 23:30:00|45527.9|45507.9|45543.7|45523.7|45543.7|45523.7|45526.2|45506.2|12
1623195300000|2021-06-08 23:35:00|45538.7|45518.7|45531.2|45511.2|45538.7|45518.7|45528.7|45508.7|6
1623195600000|2021-06-08 23:40:00|45528.7|45508.7|45498.7|45478.7|45531.2|45511.2|45498.7|45478.7|50
1623195900000|2021-06-08 23:45:00|45496.2|45476.2|45508.7|45488.7|45516.2|45496.2|45496.2|45476.2|26
1623196200000|2021-06-08 23:50:00|45509.4|45489.4|45508.7|45488.7|45513.7|45493.7|45506.2|45486.2|21
1623196500000|2021-06-08 23:55:00|45509.4|45489.4|45493.7|45473.7|45511.2|45491.2|45492.9|45472.9|29
1623196800000|2021-06-09 00:00:00|45494.4|45474.4|45488.7|45468.7|45507.9|45487.9|45466.2|45446.2|60
1623197100000|2021-06-09 00:05:00|45486.2|45466.2|45466.2|45446.2|45488.7|45468.7|45466.2|45446.2|51
1623197400000|2021-06-09 00:10:00|45465.5|45445.5|45498.7|45478.7|45506.2|45486.2|45460.5|45440.5|24
1623197700000|2021-06-09 00:15:00|45501.2|45481.2|45503.7|45483.7|45503.7|45483.7|45477.2|45457.2|21
1623198000000|2021-06-09 00:20:00|45501.2|45481.2|45518.7|45498.7|45538.7|45518.7|45501.2|45481.2|68
1623198300000|2021-06-09 00:25:00|45521.2|45501.2|45526.2|45506.2|45533.7|45513.7|45500.5|45480.5|41
1623198600000|2021-06-09 00:30:00|45525.5|45505.5|45528.7|45508.7|45540.5|45520.5|45507|45487|60
1623198900000|2021-06-09 00:35:00|45523.7|45503.7|45497|45477|45525.5|45505.5|45496.2|45476.2|41
1623199200000|2021-06-09 00:40:00|45498.7|45478.7|45508.7|45488.7|45510.5|45490.5|45492|45472|21
1623199500000|2021-06-09 00:45:00|45510.5|45490.5|45528.7|45508.7|45535.5|45515.5|45506.2|45486.2|67
1623199800000|2021-06-09 00:50:00|45531.2|45511.2|45527|45507|45537.7|45517.7|45524.5|45504.5|48
1623200100000|2021-06-09 00:55:00|45528.7|45508.7|45595.5|45575.5|45599.7|45579.7|45528.7|45508.7|139
1623200400000|2021-06-09 01:00:00|45594.7|45574.7|45450.5|45430.5|45638.7|45618.7|45404.5|45384.5|812
1623200700000|2021-06-09 01:05:00|45446.2|45426.2|45401.2|45381.2|45467|45447|45376.2|45356.2|371
1623201000000|2021-06-09 01:10:00|45402|45382|45442|45422|45446.2|45426.2|45377|45357|238
1623201300000|2021-06-09 01:15:00|45441.2|45421.2|45437|45417|45480.5|45460.5|45432|45412|324
1623201600000|2021-06-09 01:20:00|45434.5|45414.5|45485.5|45465.5|45486.3|45466.3|45422|45402|179
1623201900000|2021-06-09 01:25:00|45483.8|45463.8|45507|45487|45511.3|45491.3|45467|45447|208
1623202200000|2021-06-09 01:30:00|45506.3|45486.3|45498.8|45478.8|45541.3|45521.3|45449.5|45429.5|330
1623202500000|2021-06-09 01:35:00|45499.5|45479.5|45492|45472|45523.8|45503.8|45456.3|45436.3|157
1623202800000|2021-06-09 01:40:00|45491.3|45471.3|45465.5|45445.5|45501.3|45481.3|45426.3|45406.3|226
1623203100000|2021-06-09 01:45:00|45466.3|45446.3|45464.5|45444.5|45496.3|45476.3|45457|45437|226
1623203400000|2021-06-09 01:50:00|45466.3|45446.3|45424.5|45404.5|45491.3|45471.3|45424.5|45404.5|185
1623203700000|2021-06-09 01:55:00|45423.8|45403.8|45389.8|45369.8|45446.3|45426.3|45370.5|45350.5|273
1623204000000|2021-06-09 02:00:00|45389|45369|45418.8|45398.8|45418.8|45398.8|45372|45352|183
1623204300000|2021-06-09 02:05:00|45419.5|45399.5|45403|45383|45427|45407|45401.3|45381.3|89
1623204600000|2021-06-09 02:10:00|45402.3|45382.3|45416.3|45396.3|45431.3|45411.3|45386.3|45366.3|73
1623204900000|2021-06-09 02:15:00|45415.5|45395.5|45394.5|45374.5|45417|45397|45393.8|45373.8|55
1623205200000|2021-06-09 02:20:00|45393.8|45373.8|45395.5|45375.5|45395.5|45375.5|45376.3|45356.3|60
1623205500000|2021-06-09 02:25:00|45393.8|45373.8|45381.3|45361.3|45393.8|45373.8|45376.3|45356.3|43
1623205800000|2021-06-09 02:30:00|45376.3|45356.3|45337.1|45317.1|45416.3|45396.3|45324.6|45304.6|184
1623206100000|2021-06-09 02:35:00|45341.3|45321.3|45376.3|45356.3|45380.6|45360.6|45326.3|45306.3|139
1623206400000|2021-06-09 02:40:00|45377.1|45357.1|45391.3|45371.3|45396.3|45376.3|45364.6|45344.6|72
1623206700000|2021-06-09 02:45:00|45395.6|45375.6|45366.3|45346.3|45406.3|45386.3|45354.6|45334.6|86
1623207000000|2021-06-09 02:50:00|45367.1|45347.1|45347.1|45327.1|45377.1|45357.1|45347.1|45327.1|93
1623207300000|2021-06-09 02:55:00|45346.3|45326.3|45333.8|45313.8|45365.6|45345.6|45316.3|45296.3|173
1623207600000|2021-06-09 03:00:00|45336.3|45316.3|45358.1|45338.1|45376.3|45356.3|45336.3|45316.3|533
1623207900000|2021-06-09 03:05:00|45360.6|45340.6|45374.1|45354.1|45375.6|45355.6|45340.6|45320.6|93
1623208200000|2021-06-09 03:10:00|45374.8|45354.8|45403.1|45383.1|45407.3|45387.3|45368.1|45348.1|111
1623208500000|2021-06-09 03:15:00|45403.8|45383.8|45359.8|45339.8|45409.8|45389.8|45353.1|45333.1|129
1623208800000|2021-06-09 03:20:00|45360.6|45340.6|45336.6|45316.6|45360.6|45340.6|45323.1|45303.1|133
1623209100000|2021-06-09 03:25:00|45334.8|45314.8|45363.1|45343.1|45369.1|45349.1|45314.8|45294.8|121
1623209400000|2021-06-09 03:30:00|45362.3|45342.3|45337.4|45317.4|45362.3|45342.3|45321.3|45301.3|55
1623209700000|2021-06-09 03:35:00|45335.6|45315.6|45329.9|45309.9|45335.6|45315.6|45324.9|45304.9|28
1623210000000|2021-06-09 03:40:00|45332.4|45312.4|45324.9|45304.9|45332.4|45312.4|45319.9|45299.9|22
1623210300000|2021-06-09 03:45:00|45323.1|45303.1|45323.1|45303.1|45334.9|45314.9|45320.6|45300.6|32
1623210600000|2021-06-09 03:50:00|45321.4|45301.4|45329.9|45309.9|45331.6|45311.6|45311.6|45291.6|50
1623210900000|2021-06-09 03:55:00|45331.6|45311.6|45335.6|45315.6|45344.9|45324.9|45329.9|45309.9|32
1623211200000|2021-06-09 04:00:00|45334.9|45314.9|45319.9|45299.9|45334.9|45314.9|45314.9|45294.9|40
1623211500000|2021-06-09 04:05:00|45314.9|45294.9|45317.4|45297.4|45325.6|45305.6|45314.9|45294.9|40
1623211800000|2021-06-09 04:10:00|45314.9|45294.9|45340.6|45320.6|45343.1|45323.1|45313.4|45293.4|51
1623212100000|2021-06-09 04:15:00|45339.9|45319.9|45332.4|45312.4|45339.9|45319.9|45329.9|45309.9|41
1623212400000|2021-06-09 04:20:00|45334.9|45314.9|45325.6|45305.6|45334.9|45314.9|45319.9|45299.9|46
1623212700000|2021-06-09 04:25:00|45326.4|45306.4|45321.4|45301.4|45326.4|45306.4|45318.9|45298.9|20
1623213000000|2021-06-09 04:30:00|45319.6|45299.6|45284.6|45264.6|45321.4|45301.4|45275.4|45255.4|76
1623213300000|2021-06-09 04:35:00|45283.9|45263.9|45291.4|45271.4|45302.9|45282.9|45281.4|45261.4|54
1623213600000|2021-06-09 04:40:00|45292.1|45272.1|45298.9|45278.9|45302.9|45282.9|45288.9|45268.9|47
1623213900000|2021-06-09 04:45:00|45298.1|45278.1|45289.6|45269.6|45298.1|45278.1|45284.6|45264.6|39
1623214200000|2021-06-09 04:50:00|45291.4|45271.4|45293.9|45273.9|45294.6|45274.6|45286.4|45266.4|34
1623214500000|2021-06-09 04:55:00|45291.4|45271.4|45292.1|45272.1|45296.4|45276.4|45282.1|45262.1|29
1623214800000|2021-06-09 05:00:00|45291.4|45271.4|45300.7|45280.7|45301.4|45281.4|45277.1|45257.1|57
1623215100000|2021-06-09 05:05:00|45299.9|45279.9|45302.2|45282.2|45302.2|45282.2|45287.2|45267.2|25
1623215400000|2021-06-09 05:10:00|45301.4|45281.4|45306.4|45286.4|45311.4|45291.4|45293.9|45273.9|34
1623215700000|2021-06-09 05:15:00|45305.7|45285.7|45298.9|45278.9|45319.7|45299.7|45296.4|45276.4|68
1623216000000|2021-06-09 05:20:00|45297.2|45277.2|45313.9|45293.9|45316.4|45296.4|45296.4|45276.4|29
1623216300000|2021-06-09 05:25:00|45315.7|45295.7|45322.2|45302.2|45335.7|45315.7|45311.4|45291.4|43
1623216600000|2021-06-09 05:30:00|45321.4|45301.4|45272.9|45252.9|45351.4|45331.4|45272.9|45252.9|288
1623216900000|2021-06-09 05:35:00|45272.2|45252.2|45191.4|45171.4|45272.2|45252.2|45191.4|45171.4|388
1623217200000|2021-06-09 05:40:00|45192.2|45172.2|45211.4|45191.4|45216.4|45196.4|45162.2|45142.2|308
1623217500000|2021-06-09 05:45:00|45213.9|45193.9|45161.4|45141.4|45215.7|45195.7|45161.4|45141.4|145
1623217800000|2021-06-09 05:50:00|45163.9|45143.9|45174.7|45154.7|45174.7|45154.7|45085|45065|276
1623218100000|2021-06-09 05:55:00|45172.2|45152.2|45188.9|45168.9|45192.2|45172.2|45161.4|45141.4|136
1623218400000|2021-06-09 06:00:00|45190.7|45170.7|45206.4|45186.4|45214.7|45194.7|45181.4|45161.4|189
1623218700000|2021-06-09 06:05:00|45207.2|45187.2|45216.5|45196.5|45226.5|45206.5|45206.4|45186.4|199
1623219000000|2021-06-09 06:10:00|45224.7|45204.7|45225.4|45205.4|45231.5|45211.5|45213.2|45193.2|148
1623219300000|2021-06-09 06:15:00|45227.2|45207.2|45212.2|45192.2|45229|45209|45190.7|45170.7|181
1623219600000|2021-06-09 06:20:00|45214|45194|45154|45134|45214|45194|45149|45129|204
1623219900000|2021-06-09 06:25:00|45156.5|45136.5|45224|45204|45224|45204|45154|45134|147
1623220200000|2021-06-09 06:30:00|45223.2|45203.2|45201.5|45181.5|45244|45224|45201.5|45181.5|196
1623220500000|2021-06-09 06:35:00|45199|45179|45256.5|45236.5|45259.7|45239.7|45196.5|45176.5|154
1623220800000|2021-06-09 06:40:00|45254.7|45234.7|45214|45194|45259|45239|45207.2|45187.2|156
1623221100000|2021-06-09 06:45:00|45216.5|45196.5|45207.2|45187.2|45216.5|45196.5|45182.2|45162.2|145
1623221400000|2021-06-09 06:50:00|45206.5|45186.5|45201.5|45181.5|45211.5|45191.5|45186.5|45166.5|132
1623221700000|2021-06-09 06:55:00|45202.2|45182.2|45202.2|45182.2|45206.5|45186.5|45180.7|45160.7|136
1623222000000|2021-06-09 07:00:00|45195.7|45175.7|45306.5|45286.5|45339|45319|45190.7|45170.7|352
1623222300000|2021-06-09 07:05:00|45309|45289|45301.5|45281.5|45331.5|45311.5|45286.5|45266.5|119
1623222600000|2021-06-09 07:10:00|45299.7|45279.7|45315.8|45295.8|45317.2|45297.2|45289|45269|92
1623222900000|2021-06-09 07:15:00|45316.5|45296.5|45299|45279|45330.8|45310.8|45296.5|45276.5|109
1623223200000|2021-06-09 07:20:00|45303.3|45283.3|45291.5|45271.5|45310.8|45290.8|45291.5|45271.5|46
1623223500000|2021-06-09 07:25:00|45289.7|45269.7|45297.2|45277.2|45301.5|45281.5|45282.2|45262.2|92
1623223800000|2021-06-09 07:30:00|45301.5|45281.5|45281.5|45261.5|45306.5|45286.5|45281.5|45261.5|55
1623224100000|2021-06-09 07:35:00|45282.3|45262.3|45234|45214|45286.5|45266.5|45234|45214|86
1623224400000|2021-06-09 07:40:00|45229.8|45209.8|45225|45205|45238.3|45218.3|45209|45189|99
1623224700000|2021-06-09 07:45:00|45223.3|45203.3|45205|45185|45234.3|45214.3|45199|45179|70
1623225000000|2021-06-09 07:50:00|45203.3|45183.3|45228.3|45208.3|45238|45218|45200|45180|157
1623225300000|2021-06-09 07:55:00|45225.8|45205.8|45207.5|45187.5|45230.8|45210.8|45200|45180|67
1623225600000|2021-06-09 08:00:00|45206.8|45186.8|45105.8|45085.8|45228.3|45208.3|45083.3|45063.3|261
1623225900000|2021-06-09 08:05:00|45109.3|45089.3|45171.5|45151.5|45182.6|45162.6|45077.6|45057.6|176
1623226200000|2021-06-09 08:10:00|45179.3|45159.3|45183.3|45163.3|45225.1|45205.1|45165.8|45145.8|521
1623226500000|2021-06-09 08:15:00|45178.3|45158.3|45170.8|45150.8|45178.3|45158.3|45142.3|45122.3|109
1623226800000|2021-06-09 08:20:00|45171.5|45151.5|45175.8|45155.8|45187.3|45167.3|45156.5|45136.5|43
1623227100000|2021-06-09 08:25:00|45174|45154|45149|45129|45175.8|45155.8|45115.8|45095.8|118
1623227400000|2021-06-09 08:30:00|45150.8|45130.8|45126.6|45106.6|45169|45149|45121.6|45101.6|84
1623227700000|2021-06-09 08:35:00|45127.3|45107.3|45161.6|45141.6|45181.6|45161.6|45127.3|45107.3|80
1623228000000|2021-06-09 08:40:00|45156.6|45136.6|45170.8|45150.8|45176.6|45156.6|45155.8|45135.8|51
1623228300000|2021-06-09 08:45:00|45169.1|45149.1|45171.6|45151.6|45180.1|45160.1|45163|45143|63
1623228600000|2021-06-09 08:50:00|45170.8|45150.8|45170.8|45150.8|45202.6|45182.6|45160.8|45140.8|142
1623228900000|2021-06-09 08:55:00|45171.6|45151.6|45130.8|45110.8|45186.6|45166.6|45122.3|45102.3|81
1623229200000|2021-06-09 09:00:00|45129.1|45109.1|45107.3|45087.3|45150.8|45130.8|45103|45083|100
1623229500000|2021-06-09 09:05:00|45106.6|45086.6|44950.8|44930.8|45106.6|45086.6|44908.3|44888.3|488
1623229800000|2021-06-09 09:10:00|44950.1|44930.1|44970.8|44950.8|45016.9|44996.9|44950.1|44930.1|261
1623230100000|2021-06-09 09:15:00|44977.3|44957.3|45015.8|44995.8|45025.1|45005.1|44955.8|44935.8|144
1623230400000|2021-06-09 09:20:00|45020.1|45000.1|45046.9|45026.9|45046.9|45026.9|45020.1|45000.1|86
1623230700000|2021-06-09 09:25:00|45045.1|45025.1|45036.9|45016.9|45049.4|45029.4|45025.9|45005.9|75
1623231000000|2021-06-09 09:30:00|45037.6|45017.6|45030.1|45010.1|45055.1|45035.1|45029.4|45009.4|85
1623231300000|2021-06-09 09:35:00|45030.9|45010.9|45080.1|45060.1|45080.1|45060.1|45030.9|45010.9|80
1623231600000|2021-06-09 09:40:00|45078.4|45058.4|45050.9|45030.9|45080.1|45060.1|45040.1|45020.1|61
1623231900000|2021-06-09 09:45:00|45052.6|45032.6|45043.4|45023.4|45056.9|45036.9|45035.9|45015.9|49
1623232200000|2021-06-09 09:50:00|45045.1|45025.1|45085.1|45065.1|45090.1|45070.1|45037.6|45017.6|71
1623232500000|2021-06-09 09:55:00|45082.6|45062.6|45060.1|45040.1|45082.6|45062.6|45050.1|45030.1|98
1623232800000|2021-06-09 10:00:00|45054.4|45034.4|45065.1|45045.1|45066.9|45046.9|45033.4|45013.4|81
1623233100000|2021-06-09 10:05:00|45062.6|45042.6|45060.1|45040.1|45069.4|45049.4|45057.6|45037.6|34
1623233400000|2021-06-09 10:10:00|45057.6|45037.6|45080.2|45060.2|45081.9|45061.9|45057.6|45037.6|50
1623233700000|2021-06-09 10:15:00|45079.4|45059.4|45055.9|45035.9|45080.2|45060.2|45053.4|45033.4|67
1623234000000|2021-06-09 10:20:00|45060.2|45040.2|45076.9|45056.9|45080.2|45060.2|45060.2|45040.2|57
1623234300000|2021-06-09 10:25:00|45077.7|45057.7|45090.2|45070.2|45095.2|45075.2|45074.4|45054.4|45
1623234600000|2021-06-09 10:30:00|45090.9|45070.9|45107.7|45087.7|45107.7|45087.7|45085.2|45065.2|84
1623234900000|2021-06-09 10:35:00|45105.2|45085.2|45107.7|45087.7|45116.9|45096.9|45098.7|45078.7|40
1623235200000|2021-06-09 10:40:00|45108.4|45088.4|45109.4|45089.4|45125.2|45105.2|45103.4|45083.4|55
1623235500000|2021-06-09 10:45:00|45110.2|45090.2|45160.9|45140.9|45175.9|45155.9|45110.2|45090.2|266
1623235800000|2021-06-09 10:50:00|45161.6|45141.6|45124.9|45104.9|45171.6|45151.6|45124.1|45104.1|60
1623236100000|2021-06-09 10:55:00|45124.1|45104.1|45144.2|45124.2|45153.4|45133.4|45114.9|45094.9|74
1623236400000|2021-06-09 11:00:00|45144.9|45124.9|45136.7|45116.7|45149.2|45129.2|45134.9|45114.9|53
1623236700000|2021-06-09 11:05:00|45133.1|45113.1|45099.2|45079.2|45136.7|45116.7|45097.4|45077.4|98
1623237000000|2021-06-09 11:10:00|45098.4|45078.4|45080.9|45060.9|45112.4|45092.4|45075.9|45055.9|114
1623237300000|2021-06-09 11:15:00|45081.7|45061.7|45091.7|45071.7|45111.7|45091.7|45066.7|45046.7|85
1623237600000|2021-06-09 11:20:00|45094.2|45074.2|45095.9|45075.9|45106.7|45086.7|45084.2|45064.2|84
1623237900000|2021-06-09 11:25:00|45096.7|45076.7|45100.9|45080.9|45130.9|45110.9|45084.9|45064.9|131
1623238200000|2021-06-09 11:30:00|45101.7|45081.7|45066.7|45046.7|45116.7|45096.7|44976.7|44956.7|447
1623238500000|2021-06-09 11:35:00|45065.9|45045.9|45079.2|45059.2|45101.7|45081.7|45042.4|45022.4|192
1623238800000|2021-06-09 11:40:00|45079.9|45059.9|45095.9|45075.9|45098.4|45078.4|45069.2|45049.2|87
1623239100000|2021-06-09 11:45:00|45099.2|45079.2|45112.4|45092.4|45126.7|45106.7|45084.2|45064.2|119
1623239400000|2021-06-09 11:50:00|45114.2|45094.2|45174.9|45154.9|45174.9|45154.9|45105.7|45085.7|281
1623239700000|2021-06-09 11:55:00|45174.2|45154.2|45152.4|45132.4|45174.9|45154.9|45149.2|45129.2|230
1623240000000|2021-06-09 12:00:00|45153.2|45133.2|45186.7|45166.7|45186.7|45166.7|45149.9|45129.9|232
1623240300000|2021-06-09 12:05:00|45184.2|45164.2|45156.7|45136.7|45206.7|45186.7|45156.7|45136.7|215
1623240600000|2021-06-09 12:10:00|45158.2|45138.2|45116.7|45096.7|45169.2|45149.2|45098.5|45078.5|283
1623240900000|2021-06-09 12:15:00|45116|45096|45053.5|45033.5|45116.7|45096.7|45042.7|45022.7|361
1623241200000|2021-06-09 12:20:00|45051.7|45031.7|45106|45086|45111.7|45091.7|45043.5|45023.5|239
1623241500000|2021-06-09 12:25:00|45105.2|45085.2|45086|45066|45152.4|45132.4|45081.7|45061.7|269
1623241800000|2021-06-09 12:30:00|45082.4|45062.4|45091.7|45071.7|45136.7|45116.7|45082.4|45062.4|197
1623242100000|2021-06-09 12:35:00|45092.4|45072.4|45112.8|45092.8|45156|45136|45092.4|45072.4|253
1623242400000|2021-06-09 12:40:00|45106.7|45086.7|45133.5|45113.5|45146.7|45126.7|45098.2|45078.2|172
1623242700000|2021-06-09 12:45:00|45131.7|45111.7|45104.2|45084.2|45139.2|45119.2|45081|45061|169
1623243000000|2021-06-09 12:50:00|45103.5|45083.5|45105|45085|45111.7|45091.7|45072.5|45052.5|169
1623243300000|2021-06-09 12:55:00|45105.7|45085.7|45107.5|45087.5|45126|45106|45085|45065|206
1623243600000|2021-06-09 13:00:00|45105|45085|45202.5|45182.5|45216.7|45196.7|45105|45085|746
1623243900000|2021-06-09 13:05:00|45203.2|45183.2|45227.5|45207.5|45234.2|45214.2|45155|45135|553
1623244200000|2021-06-09 13:10:00|45225.7|45205.7|45306.7|45286.7|45331.7|45311.7|45225.7|45205.7|557
1623244500000|2021-06-09 13:15:00|45307.5|45287.5|45350|45330|45388.2|45368.2|45307.5|45287.5|500
1623244800000|2021-06-09 13:20:00|45352.5|45332.5|45372.5|45352.5|45401.8|45381.8|45352.5|45332.5|339
1623245100000|2021-06-09 13:25:00|45371.8|45351.8|45358.5|45338.5|45385|45365|45327.5|45307.5|323
1623245400000|2021-06-09 13:30:00|45359.3|45339.3|45277.5|45257.5|45365|45345|45267.5|45247.5|592
1623245700000|2021-06-09 13:35:00|45281|45261|45252.5|45232.5|45293.5|45273.5|45225|45205|461
1623246000000|2021-06-09 13:40:00|45255|45235|45242.5|45222.5|45260.7|45240.7|45192.5|45172.5|441
1623246300000|2021-06-09 13:45:00|45243.2|45223.2|45194.3|45174.3|45257.5|45237.5|45191.8|45171.8|585
1623246600000|2021-06-09 13:50:00|45193.5|45173.5|45208.5|45188.5|45211.8|45191.8|45170|45150|383
1623246900000|2021-06-09 13:55:00|45209.3|45189.3|45221.8|45201.8|45236.8|45216.8|45206.8|45186.8|248
1623247200000|2021-06-09 14:00:00|45223.5|45203.5|45185|45165|45223.5|45203.5|45182.5|45162.5|246
1623247500000|2021-06-09 14:05:00|45184.3|45164.3|45186.8|45166.8|45233.6|45213.6|45177.5|45157.5|259
1623247800000|2021-06-09 14:10:00|45188.6|45168.6|45143.9|45123.9|45188.6|45168.6|45125.3|45105.3|1517
1623248100000|2021-06-09 14:15:00|45144.6|45124.6|45179.3|45159.3|45181.1|45161.1|45124.6|45104.6|1369
1623248400000|2021-06-09 14:20:00|45181.1|45161.1|45204.3|45184.3|45210|45190|45159.3|45139.3|233
1623248700000|2021-06-09 14:25:00|45201.8|45181.8|45217.5|45197.5|45235.3|45215.3|45191.8|45171.8|316
1623249000000|2021-06-09 14:30:00|45215|45195|45066.1|45046.1|45215|45195|45066.1|45046.1|639
1623249300000|2021-06-09 14:35:00|45066.8|45046.8|45109.3|45089.3|45109.3|45089.3|45063.6|45043.6|375
1623249600000|2021-06-09 14:40:00|45112.8|45092.8|45181.8|45161.8|45181.8|45161.8|45098.6|45078.6|424
1623249900000|2021-06-09 14:45:00|45183.6|45163.6|45252.5|45232.5|45252.5|45232.5|45171.8|45151.8|433
1623250200000|2021-06-09 14:50:00|45251.8|45231.8|45290|45270|45290|45270|45251.8|45231.8|347
1623250500000|2021-06-09 14:55:00|45292.5|45272.5|45266.8|45246.8|45309.3|45289.3|45247.5|45227.5|808
1623250800000|2021-06-09 15:00:00|45268.6|45248.6|45319.3|45299.3|45338.6|45318.6|45262.5|45242.5|388
1623251100000|2021-06-09 15:05:00|45320|45300|45362.6|45342.6|45370.1|45350.1|45315|45295|445
1623251400000|2021-06-09 15:10:00|45360.8|45340.8|45351.1|45331.1|45386.8|45366.8|45350.1|45330.1|303
1623251700000|2021-06-09 15:15:00|45351.8|45331.8|45361.1|45341.1|45365.4|45345.4|45341.8|45321.8|227
1623252000000|2021-06-09 15:20:00|45361.8|45341.8|45385.1|45365.1|45385.1|45365.1|45325.1|45305.1|356
1623252300000|2021-06-09 15:25:00|45384.3|45364.3|45350.1|45330.1|45398.6|45378.6|45332.6|45312.6|819
1623252600000|2021-06-09 15:30:00|45349|45329|45372.6|45352.6|45372.6|45352.6|45330.1|45310.1|861
1623252900000|2021-06-09 15:35:00|45373.3|45353.3|45408.3|45388.3|45408.3|45388.3|45365.8|45345.8|261
1623253200000|2021-06-09 15:40:00|45410.1|45390.1|45433.3|45413.3|45437.6|45417.6|45381.5|45361.5|289
1623253500000|2021-06-09 15:45:00|45432.6|45412.6|45315.1|45295.1|45432.6|45412.6|45312.6|45292.6|644
1623253800000|2021-06-09 15:50:00|45315.8|45295.8|45338.3|45318.3|45358.3|45338.3|45308.3|45288.3|279
1623254100000|2021-06-09 15:55:00|45335.8|45315.8|45355.8|45335.8|45378.3|45358.3|45315.8|45295.8|225
1623254400000|2021-06-09 16:00:00|45355.1|45335.1|45298.6|45278.6|45361.9|45341.9|45297.6|45277.6|568
1623254700000|2021-06-09 16:05:00|45296.9|45276.9|45254.4|45234.4|45297.6|45277.6|45251.1|45231.1|368
1623255000000|2021-06-09 16:10:00|45255.1|45235.1|45263.6|45243.6|45269.4|45249.4|45251.9|45231.9|211
1623255300000|2021-06-09 16:15:00|45261.9|45241.9|45283.6|45263.6|45283.6|45263.6|45251.1|45231.1|172
1623255600000|2021-06-09 16:20:00|45284.4|45264.4|45304.4|45284.4|45304.4|45284.4|45264.4|45244.4|239
1623255900000|2021-06-09 16:25:00|45305.1|45285.1|45296.9|45276.9|45305.1|45285.1|45279.4|45259.4|283
1623256200000|2021-06-09 16:30:00|45297.6|45277.6|45292.6|45272.6|45311.9|45291.9|45291.9|45271.9|194
1623256500000|2021-06-09 16:35:00|45291.9|45271.9|45296.9|45276.9|45301.9|45281.9|45281.9|45261.9|201
1623256800000|2021-06-09 16:40:00|45300.1|45280.1|45311.9|45291.9|45316.9|45296.9|45300.1|45280.1|154
1623257100000|2021-06-09 16:45:00|45314.4|45294.4|45329.4|45309.4|45331.9|45311.9|45310.1|45290.1|286
1623257400000|2021-06-09 16:50:00|45331.9|45311.9|45341.9|45321.9|45350.1|45330.1|45331.2|45311.2|604
1623257700000|2021-06-09 16:55:00|45339.4|45319.4|45375.1|45355.1|45376.9|45356.9|45330.1|45310.1|2542
1623258000000|2021-06-09 17:00:00|45378.7|45358.7|45339.4|45319.4|45393.7|45373.7|45329.4|45309.4|392
1623258300000|2021-06-09 17:05:00|45338.7|45318.7|45366.9|45346.9|45376.9|45356.9|45332.6|45312.6|72
1623258600000|2021-06-09 17:10:00|45368.7|45348.7|45351.9|45331.9|45371.9|45351.9|45349.4|45329.4|101
1623258900000|2021-06-09 17:15:00|45353.7|45333.7|45361.2|45341.2|45361.2|45341.2|45337.6|45317.6|198
1623259200000|2021-06-09 17:20:00|45353.7|45333.7|45356.2|45336.2|45363|45343|45339.4|45319.4|666
1623259500000|2021-06-09 17:25:00|45356.9|45336.9|45355.5|45335.5|45363.7|45343.7|45355.5|45335.5|73
1623259800000|2021-06-09 17:30:00|45353.7|45333.7|45355.5|45335.5|45356.2|45336.2|45333.7|45313.7|84
1623260100000|2021-06-09 17:35:00|45359.8|45339.8|45353.7|45333.7|45363|45343|45348.7|45328.7|57
1623260400000|2021-06-09 17:40:00|45355.5|45335.5|45355.5|45335.5|45361.2|45341.2|45343.7|45323.7|60
1623260700000|2021-06-09 17:45:00|45353.7|45333.7|45338|45318|45355.5|45335.5|45336.2|45316.2|65
1623261000000|2021-06-09 17:50:00|45340.5|45320.5|45338|45318|45348|45328|45333|45313|67
1623261300000|2021-06-09 17:55:00|45336.2|45316.2|45338.7|45318.7|45343|45323|45317.3|45297.3|93
1623261600000|2021-06-09 18:00:00|45340.5|45320.5|45325.5|45305.5|45343|45323|45324.1|45304.1|66
1623261900000|2021-06-09 18:05:00|45323|45303|45303|45283|45325.5|45305.5|45298.7|45278.7|55
1623262200000|2021-06-09 18:10:00|45305.5|45285.5|45313.7|45293.7|45321.2|45301.2|45302.3|45282.3|35
1623262500000|2021-06-09 18:15:00|45315.5|45295.5|45313|45293|45320.5|45300.5|45313|45293|19
1623262800000|2021-06-09 18:20:00|45315.5|45295.5|45333|45313|45337.3|45317.3|45314.8|45294.8|23
1623263100000|2021-06-09 18:25:00|45334.8|45314.8|45333|45313|45335.5|45315.5|45328|45308|9
1623263400000|2021-06-09 18:30:00|45332.3|45312.3|45327.3|45307.3|45332.3|45312.3|45327.3|45307.3|6
1623263700000|2021-06-09 18:35:00|45338|45318|45326.2|45306.2|45343|45323|45326.2|45306.2|31
1623264000000|2021-06-09 18:40:00|45325.5|45305.5|45302|45282|45330.5|45310.5|45296.2|45276.2|71
1623264300000|2021-06-09 18:45:00|45291.3|45271.3|45295.5|45275.5|45295.5|45275.5|45290.5|45270.5|32
1623264600000|2021-06-09 18:50:00|45293.8|45273.8|45292|45272|45293.8|45273.8|45288.8|45268.8|26
1623264900000|2021-06-09 18:55:00|45291.3|45271.3|45293.8|45273.8|45295.5|45275.5|45288.8|45268.8|31
1623265200000|2021-06-09 19:00:00|45298.8|45278.8|45300.5|45280.5|45305.5|45285.5|45295.5|45275.5|29
1623265500000|2021-06-09 19:05:00|45298.8|45278.8|45295.5|45275.5|45303|45283|45293|45273|21
1623265800000|2021-06-09 19:10:00|45296.3|45276.3|45298.8|45278.8|45302.3|45282.3|45295.5|45275.5|26
1623266100000|2021-06-09 19:15:00|45300.6|45280.6|45286.3|45266.3|45305.6|45285.6|45285.6|45265.6|18
1623266400000|2021-06-09 19:20:00|45285.6|45265.6|45275.6|45255.6|45293.1|45273.1|45273.1|45253.1|45
1623266700000|2021-06-09 19:25:00|45276.3|45256.3|45256.3|45236.3|45278.8|45258.8|45256.3|45236.3|62
1623267000000|2021-06-09 19:30:00|45255.6|45235.6|45244.8|45224.8|45255.6|45235.6|45196.3|45176.3|111
1623267300000|2021-06-09 19:35:00|45245.6|45225.6|45245.6|45225.6|45250.6|45230.6|45240.6|45220.6|41
1623267600000|2021-06-09 19:40:00|45246.3|45226.3|45241.3|45221.3|45249.9|45229.9|45240.6|45220.6|40
1623267900000|2021-06-09 19:45:00|45243.1|45223.1|45257.4|45237.4|45258.1|45238.1|45240.6|45220.6|35
1623268200000|2021-06-09 19:50:00|45255.6|45235.6|45242.4|45222.4|45257.4|45237.4|45238.1|45218.1|64
1623268500000|2021-06-09 19:55:00|45243.1|45223.1|45250.6|45230.6|45260.6|45240.6|45241.3|45221.3|62
1623268800000|2021-06-09 20:00:00|45253.1|45233.1|45255.6|45235.6|45260.6|45240.6|45250.6|45230.6|27
1623269100000|2021-06-09 20:05:00|45258.1|45238.1|45266.3|45246.3|45266.3|45246.3|45253.8|45233.8|23
1623269400000|2021-06-09 20:10:00|45268.1|45248.1|45260.6|45240.6|45268.8|45248.8|45255.6|45235.6|32
1623269700000|2021-06-09 20:15:00|45263.1|45243.1|45258.8|45238.8|45265.6|45245.6|45258.8|45238.8|24
1623270000000|2021-06-09 20:20:00|45255.6|45235.6|45255.6|45235.6|45255.6|45235.6|45253.1|45233.1|10
1623270300000|2021-06-09 20:25:00|45253.8|45233.8|45268.1|45248.1|45270.6|45250.6|45253.8|45233.8|19
1623270600000|2021-06-09 20:30:00|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|45260.6|45240.6|13
1623270900000|2021-06-09 20:35:00|45272.4|45252.4|45273.1|45253.1|45275.6|45255.6|45270.6|45250.6|6
1623271200000|2021-06-09 20:40:00|45271.3|45251.3|45275.6|45255.6|45275.6|45255.6|45270.6|45250.6|15
1623271500000|2021-06-09 20:45:00|45278.8|45258.8|45250.6|45230.6|45280.6|45260.6|45248.8|45228.8|27
1623271800000|2021-06-09 20:50:00|45251.3|45231.3|45260.6|45240.6|45260.6|45240.6|45250.6|45230.6|16
1623272100000|2021-06-09 20:55:00|45259.9|45239.9|45215.6|45195.6|45260.6|45240.6|45213.1|45193.1|65
1623276000000|2021-06-09 22:00:00|45224.3|45204.3|45260.7|45240.7|45260.7|45240.7|45218.2|45198.2|46
1623276300000|2021-06-09 22:05:00|45263.2|45243.2|45245.7|45225.7|45263.2|45243.2|45243.2|45223.2|20
1623276600000|2021-06-09 22:10:00|45243.9|45223.9|45263.2|45243.2|45263.2|45243.2|45243.2|45223.2|4
1623276900000|2021-06-09 22:15:00|45262.5|45242.5|45255.7|45235.7|45265.7|45245.7|45252.1|45232.1|19
1623277200000|2021-06-09 22:20:00|45253.9|45233.9|45258.2|45238.2|45258.2|45238.2|45250.7|45230.7|4
1623277500000|2021-06-09 22:25:00|45258.9|45238.9|45260.7|45240.7|45262.5|45242.5|45256.4|45236.4|4
1623277800000|2021-06-09 22:30:00|45258.2|45238.2|45267.5|45247.5|45270.7|45250.7|45255.7|45235.7|11
1623278100000|2021-06-09 22:35:00|45268.2|45248.2|45260.7|45240.7|45268.9|45248.9|45260|45240|16
1623278400000|2021-06-09 22:40:00|45260|45240|45255.7|45235.7|45260|45240|45255.7|45235.7|10
1623278700000|2021-06-09 22:45:00|45258.9|45238.9|45275|45255|45285|45265|45258.9|45238.9|31
1623279000000|2021-06-09 22:50:00|45273.2|45253.2|45275.7|45255.7|45278.2|45258.2|45273.2|45253.2|8
1623279300000|2021-06-09 22:55:00|45277.1|45257.1|45270.7|45250.7|45278.2|45258.2|45270.7|45250.7|11
1623279600000|2021-06-09 23:00:00|45265.7|45245.7|45273.9|45253.9|45280.7|45260.7|45263.9|45243.9|25
1623279900000|2021-06-09 23:05:00|45275.7|45255.7|45288.9|45268.9|45288.9|45268.9|45265.7|45245.7|16
1623280200000|2021-06-09 23:10:00|45293.9|45273.9|45303.2|45283.2|45320.7|45300.7|45291.4|45271.4|48
1623280500000|2021-06-09 23:15:00|45303.9|45283.9|45318.2|45298.2|45320.7|45300.7|45303.9|45283.9|28
1623280800000|2021-06-09 23:20:00|45320.7|45300.7|45335.7|45315.7|45335.7|45315.7|45315.7|45295.7|27
1623281100000|2021-06-09 23:25:00|45333.2|45313.2|45313.2|45293.2|45340.7|45320.7|45312.5|45292.5|24
1623281400000|2021-06-09 23:30:00|45315|45295|45313.2|45293.2|45315.7|45295.7|45300.7|45280.7|17
1623281700000|2021-06-09 23:35:00|45312.5|45292.5|45308.2|45288.2|45312.5|45292.5|45295.7|45275.7|13
1623282000000|2021-06-09 23:40:00|45313.2|45293.2|45335.8|45315.8|45335.8|45315.8|45313.2|45293.2|25
1623282300000|2021-06-09 23:45:00|45338.3|45318.3|45357.5|45337.5|45360|45340|45332.5|45312.5|44
1623282600000|2021-06-09 23:50:00|45355.8|45335.8|45350.8|45330.8|45363.3|45343.3|45340.8|45320.8|39
1623282900000|2021-06-09 23:55:00|45348.3|45328.3|45364|45344|45364|45344|45346.5|45326.5|27
1623283200000|2021-06-10 00:00:00|45365.8|45345.8|45388.3|45368.3|45400.8|45380.8|45348.3|45328.3|63
1623283500000|2021-06-10 00:05:00|45385.8|45365.8|45365.8|45345.8|45388.3|45368.3|45355.8|45335.8|53
1623283800000|2021-06-10 00:10:00|45365.1|45345.1|45350.1|45330.1|45365.1|45345.1|45350.1|45330.1|51
1623284100000|2021-06-10 00:15:00|45342.6|45322.6|45314.4|45294.4|45345.8|45325.8|45305.8|45285.8|63
1623284400000|2021-06-10 00:20:00|45315.1|45295.1|45330.8|45310.8|45345.1|45325.1|45312.6|45292.6|39
1623284700000|2021-06-10 00:25:00|45328.3|45308.3|45331.5|45311.5|45340.8|45320.8|45323.3|45303.3|16
1623285000000|2021-06-10 00:30:00|45330.8|45310.8|45320.8|45300.8|45335.8|45315.8|45315.8|45295.8|38
1623285300000|2021-06-10 00:35:00|45321.5|45301.5|45305.1|45285.1|45325.8|45305.8|45297.6|45277.6|61
1623285600000|2021-06-10 00:40:00|45305.8|45285.8|45298.3|45278.3|45319|45299|45291.5|45271.5|43
1623285900000|2021-06-10 00:45:00|45299|45279|45315.8|45295.8|45318.3|45298.3|45293.3|45273.3|39
1623286200000|2021-06-10 00:50:00|45313.3|45293.3|45313.3|45293.3|45318.3|45298.3|45305.8|45285.8|23
1623286500000|2021-06-10 00:55:00|45312.6|45292.6|45318.3|45298.3|45319|45299|45305.8|45285.8|36
1623286800000|2021-06-10 01:00:00|45325.1|45305.1|45314.4|45294.4|45325.8|45305.8|45263.3|45243.3|361
1623287100000|2021-06-10 01:05:00|45315.1|45295.1|45284|45264|45355.8|45335.8|45284|45264|185
1623287400000|2021-06-10 01:10:00|45283.3|45263.3|45290.8|45270.8|45292.6|45272.6|45245.8|45225.8|218
1623287700000|2021-06-10 01:15:00|45288.3|45268.3|45248.3|45228.3|45295.8|45275.8|45215.1|45195.1|244
1623288000000|2021-06-10 01:20:00|45250.1|45230.1|45233.3|45213.3|45275.8|45255.8|45225.8|45205.8|166
1623288300000|2021-06-10 01:25:00|45232.6|45212.6|45235.8|45215.8|45264|45244|45220.8|45200.8|116
1623288600000|2021-06-10 01:30:00|45237.6|45217.6|45290.1|45270.1|45300.8|45280.8|45234|45214|213
1623288900000|2021-06-10 01:35:00|45285.8|45265.8|45266.5|45246.5|45305.1|45285.1|45254|45234|160
1623289200000|2021-06-10 01:40:00|45270.8|45250.8|45265.8|45245.8|45300.8|45280.8|45245.8|45225.8|186
1623289500000|2021-06-10 01:45:00|45268.3|45248.3|45247.3|45227.3|45277.6|45257.6|45245.8|45225.8|102
1623289800000|2021-06-10 01:50:00|45250.8|45230.8|45215.1|45195.1|45270.8|45250.8|45211.6|45191.6|148
1623290100000|2021-06-10 01:55:00|45212.6|45192.6|45240.9|45220.9|45247.6|45227.6|45205.8|45185.8|73
1623290400000|2021-06-10 02:00:00|45242.6|45222.6|45218.4|45198.4|45255.9|45235.9|45204.1|45184.1|109
1623290700000|2021-06-10 02:05:00|45217.6|45197.6|45200.9|45180.9|45235.9|45215.9|45195.9|45175.9|118
1623291000000|2021-06-10 02:10:00|45199.1|45179.1|45197.7|45177.7|45219.4|45199.4|45176.6|45156.6|171
1623291300000|2021-06-10 02:15:00|45200.2|45180.2|45205.9|45185.9|45210.2|45190.2|45186.6|45166.6|49
1623291600000|2021-06-10 02:20:00|45207.7|45187.7|45225.9|45205.9|45225.9|45205.9|45205.9|45185.9|37
1623291900000|2021-06-10 02:25:00|45227.7|45207.7|45227.7|45207.7|45232.7|45212.7|45213.4|45193.4|34
1623292200000|2021-06-10 02:30:00|45227|45207|45230.9|45210.9|45243.4|45223.4|45208.4|45188.4|192
1623292500000|2021-06-10 02:35:00|45232.7|45212.7|45235.2|45215.2|45244.8|45224.8|45223.4|45203.4|125
1623292800000|2021-06-10 02:40:00|45233.4|45213.4|45176.6|45156.6|45235.2|45215.2|45170.9|45150.9|285
1623293100000|2021-06-10 02:45:00|45180.9|45160.9|45171.6|45151.6|45190.9|45170.9|45151.6|45131.6|158
1623293400000|2021-06-10 02:50:00|45172.3|45152.3|45205.9|45185.9|45208.4|45188.4|45155.9|45135.9|134
1623293700000|2021-06-10 02:55:00|45203.4|45183.4|45215.9|45195.9|45225.2|45205.2|45196.6|45176.6|88
1623294000000|2021-06-10 03:00:00|45216.6|45196.6|45246.6|45226.6|45255.2|45235.2|45210.9|45190.9|178
1623294300000|2021-06-10 03:05:00|45245.9|45225.9|45210.9|45190.9|45245.9|45225.9|45200.9|45180.9|79
1623294600000|2021-06-10 03:10:00|45211.6|45191.6|45198.4|45178.4|45226.6|45206.6|45197.3|45177.3|75
1623294900000|2021-06-10 03:15:00|45200.9|45180.9|45228.4|45208.4|45235.2|45215.2|45190.9|45170.9|128
1623295200000|2021-06-10 03:20:00|45225.9|45205.9|45179.1|45159.1|45230.2|45210.2|45179.1|45159.1|91
1623295500000|2021-06-10 03:25:00|45180.9|45160.9|45166.6|45146.6|45181.6|45161.6|45144.1|45124.1|167
1623295800000|2021-06-10 03:30:00|45165.9|45145.9|45188.4|45168.4|45190.9|45170.9|45155.9|45135.9|51
1623296100000|2021-06-10 03:35:00|45190.9|45170.9|45192.7|45172.7|45197.7|45177.7|45180.9|45160.9|31
1623296400000|2021-06-10 03:40:00|45194.5|45174.5|45185.9|45165.9|45194.5|45174.5|45185.9|45165.9|10
1623296700000|2021-06-10 03:45:00|45184.1|45164.1|45173.4|45153.4|45185.9|45165.9|45165.9|45145.9|59
1623297000000|2021-06-10 03:50:00|45180.9|45160.9|45165.9|45145.9|45185.9|45165.9|45163.4|45143.4|38
1623297300000|2021-06-10 03:55:00|45171.6|45151.6|45180.9|45160.9|45185.2|45165.2|45171.6|45151.6|21
1623297600000|2021-06-10 04:00:00|45179.1|45159.1|45170.9|45150.9|45180.2|45160.2|45169.2|45149.2|32
1623297900000|2021-06-10 04:05:00|45168.4|45148.4|45150.9|45130.9|45174.2|45154.2|45150.9|45130.9|53
1623298200000|2021-06-10 04:10:00|45145.9|45125.9|45141.7|45121.7|45151|45131|45141|45121|75
1623298500000|2021-06-10 04:15:00|45139.9|45119.9|45131|45111|45139.9|45119.9|45121|45101|79
1623298800000|2021-06-10 04:20:00|45129.2|45109.2|45124.2|45104.2|45138.5|45118.5|45121.7|45101.7|36
1623299100000|2021-06-10 04:25:00|45121.7|45101.7|45135.3|45115.3|45136.7|45116.7|45101.7|45081.7|85
1623299400000|2021-06-10 04:30:00|45136|45116|45131|45111|45140.3|45120.3|45128.5|45108.5|25
1623299700000|2021-06-10 04:35:00|45129.2|45109.2|45126|45106|45135.3|45115.3|45126|45106|34
1623300000000|2021-06-10 04:40:00|45131|45111|45132.8|45112.8|45132.8|45112.8|45121|45101|32
1623300300000|2021-06-10 04:45:00|45130.3|45110.3|45131|45111|45136|45116|45128.5|45108.5|24
1623300600000|2021-06-10 04:50:00|45133.5|45113.5|45126|45106|45135.3|45115.3|45126|45106|23
1623300900000|2021-06-10 04:55:00|45123.5|45103.5|45111|45091|45123.5|45103.5|45106.7|45086.7|44
1623301200000|2021-06-10 05:00:00|45108.5|45088.5|45141|45121|45145.3|45125.3|45097.4|45077.4|66
1623301500000|2021-06-10 05:05:00|45143.5|45123.5|45168.5|45148.5|45170.3|45150.3|45136.7|45116.7|58
1623301800000|2021-06-10 05:10:00|45166|45146|45146.7|45126.7|45166|45146|45146.7|45126.7|37
1623302100000|2021-06-10 05:15:00|45146|45126|45131.7|45111.7|45160.3|45140.3|45131.7|45111.7|44
1623302400000|2021-06-10 05:20:00|45136|45116|45141.7|45121.7|45156|45136|45131.7|45111.7|24
1623302700000|2021-06-10 05:25:00|45139.2|45119.2|45151|45131|45156|45136|45138.5|45118.5|25
1623303000000|2021-06-10 05:30:00|45144.2|45124.2|45076|45056|45144.2|45124.2|45075.3|45055.3|278
1623303300000|2021-06-10 05:35:00|45077.8|45057.8|44991.7|44971.7|45080.3|45060.3|44990.3|44970.3|410
1623303600000|2021-06-10 05:40:00|44991|44971|45030.3|45010.3|45031|45011|44950.3|44930.3|444
1623303900000|2021-06-10 05:45:00|45029.2|45009.2|45086|45066|45091.7|45071.7|45016.7|44996.7|234
1623304200000|2021-06-10 05:50:00|45091|45071|45036|45016|45102.8|45082.8|45036|45016|228
1623304500000|2021-06-10 05:55:00|45037.4|45017.4|45041|45021|45048.5|45028.5|45028.5|45008.5|117
1623304800000|2021-06-10 06:00:00|45039.2|45019.2|45021|45001|45045.3|45025.3|45011.7|44991.7|181
1623305100000|2021-06-10 06:05:00|45018.5|44998.5|45049.2|45029.2|45061|45041|44991|44971|244
1623305400000|2021-06-10 06:10:00|45048.5|45028.5|45051.7|45031.7|45064.2|45044.2|45031.7|45011.7|165
1623305700000|2021-06-10 06:15:00|45054.2|45034.2|45031|45011|45061.7|45041.7|45016|44996|173
1623306000000|2021-06-10 06:20:00|45030.3|45010.3|45079.3|45059.3|45087.5|45067.5|45021|45001|136
1623306300000|2021-06-10 06:25:00|45081.1|45061.1|45103.6|45083.6|45103.6|45083.6|45071.1|45051.1|115
1623306600000|2021-06-10 06:30:00|45101.8|45081.8|45081.1|45061.1|45101.8|45081.8|45068.6|45048.6|94
1623306900000|2021-06-10 06:35:00|45080.4|45060.4|45066.1|45046.1|45083.6|45063.6|45064.3|45044.3|80
1623307200000|2021-06-10 06:40:00|45063.6|45043.6|45091.1|45071.1|45101.1|45081.1|45061.8|45041.8|135
1623307500000|2021-06-10 06:45:00|45088.6|45068.6|45096.8|45076.8|45114.3|45094.3|45071.8|45051.8|148
1623307800000|2021-06-10 06:50:00|45098.6|45078.6|45106.1|45086.1|45126.1|45106.1|45091.1|45071.1|194
1623308100000|2021-06-10 06:55:00|45108.6|45088.6|45121.1|45101.1|45126.8|45106.8|45100.4|45080.4|129
1623308400000|2021-06-10 07:00:00|45118.6|45098.6|45096.1|45076.1|45141.1|45121.1|45087.5|45067.5|112
1623308700000|2021-06-10 07:05:00|45095.4|45075.4|45046.1|45026.1|45110.4|45090.4|45041.1|45021.1|153
1623309000000|2021-06-10 07:10:00|45045.4|45025.4|44995.4|44975.4|45046.8|45026.8|44982.5|44962.5|189
1623309300000|2021-06-10 07:15:00|44992.9|44972.9|45008.6|44988.6|45039.7|45019.7|44991.1|44971.1|124
1623309600000|2021-06-10 07:20:00|45010.4|44990.4|44923.6|44903.6|45010.4|44990.4|44913.6|44893.6|167
1623309900000|2021-06-10 07:25:00|44926.8|44906.8|44864.3|44844.3|44946.1|44926.1|44864.3|44844.3|274
1623310200000|2021-06-10 07:30:00|44861.8|44841.8|44816.8|44796.8|44861.8|44841.8|44801.1|44781.1|582
1623310500000|2021-06-10 07:35:00|44818.6|44798.6|44851.1|44831.1|44860.4|44840.4|44812.5|44792.5|260
1623310800000|2021-06-10 07:40:00|44846.1|44826.1|44816.8|44796.8|44876.1|44856.1|44816.1|44796.1|224
1623311100000|2021-06-10 07:45:00|44817.5|44797.5|44806.1|44786.1|44831.1|44811.1|44766.8|44746.8|342
1623311400000|2021-06-10 07:50:00|44807.9|44787.9|44754.3|44734.3|44822.5|44802.5|44746.1|44726.1|249
1623311700000|2021-06-10 07:55:00|44751.8|44731.8|44719.3|44699.3|44771.1|44751.1|44708.6|44688.6|274
1623312000000|2021-06-10 08:00:00|44724.3|44704.3|44586.8|44566.8|44736.8|44716.8|44581.8|44561.8|580
1623312300000|2021-06-10 08:05:00|44588.6|44568.6|44546.8|44526.8|44616.1|44596.1|44541.8|44521.8|401
1623312600000|2021-06-10 08:10:00|44551.1|44531.1|44521.1|44501.1|44563.6|44543.6|44476.1|44456.1|596
1623312900000|2021-06-10 08:15:00|44521.8|44501.8|44566.8|44546.8|44566.8|44546.8|44511.1|44491.1|309
1623313200000|2021-06-10 08:20:00|44566.1|44546.1|44536.1|44516.1|44566.1|44546.1|44526.1|44506.1|174
1623313500000|2021-06-10 08:25:00|44535.4|44515.4|44586.1|44566.1|44591.1|44571.1|44528.6|44508.6|210
1623313800000|2021-06-10 08:30:00|44586.8|44566.8|44634.3|44614.3|44636.1|44616.1|44580.4|44560.4|247
1623314100000|2021-06-10 08:35:00|44636.8|44616.8|44576.2|44556.2|44636.8|44616.8|44569.3|44549.3|183
1623314400000|2021-06-10 08:40:00|44574.3|44554.3|44598|44578|44598|44578|44564.3|44544.3|133
1623314700000|2021-06-10 08:45:00|44600.5|44580.5|44568|44548|44600.5|44580.5|44568|44548|98
1623315000000|2021-06-10 08:50:00|44561.2|44541.2|44555.5|44535.5|44561.2|44541.2|44516.9|44496.9|222
1623315300000|2021-06-10 08:55:00|44553.7|44533.7|44593.7|44573.7|44595.5|44575.5|44553.7|44533.7|153
1623315600000|2021-06-10 09:00:00|44594.4|44574.4|44576.2|44556.2|44594.4|44574.4|44575.5|44555.5|118
1623315900000|2021-06-10 09:05:00|44573.7|44553.7|44616.2|44596.2|44621.2|44601.2|44571.9|44551.9|172
1623316200000|2021-06-10 09:10:00|44611.9|44591.9|44616.2|44596.2|44631.2|44611.2|44601.2|44581.2|99
1623316500000|2021-06-10 09:15:00|44614.4|44594.4|44641.2|44621.2|44641.2|44621.2|44612.6|44592.6|93
1623316800000|2021-06-10 09:20:00|44636.2|44616.2|44636.2|44616.2|44646.2|44626.2|44626.2|44606.2|177
1623317100000|2021-06-10 09:25:00|44639.4|44619.4|44636.9|44616.9|44674.4|44654.4|44636.2|44616.2|165
1623317400000|2021-06-10 09:30:00|44637.6|44617.6|44676.2|44656.2|44676.2|44656.2|44636.9|44616.9|132
1623317700000|2021-06-10 09:35:00|44678|44658|44686.2|44666.2|44686.9|44666.9|44671.2|44651.2|116
1623318000000|2021-06-10 09:40:00|44686.9|44666.9|44676.9|44656.9|44708.7|44688.7|44676.9|44656.9|170
1623318300000|2021-06-10 09:45:00|44678.7|44658.7|44671.2|44651.2|44686.2|44666.2|44658.7|44638.7|160
1623318600000|2021-06-10 09:50:00|44671.9|44651.9|44691.2|44671.2|44691.2|44671.2|44670.5|44650.5|59
1623318900000|2021-06-10 09:55:00|44686.9|44666.9|44696.2|44676.2|44698.7|44678.7|44686.9|44666.9|63
1623319200000|2021-06-10 10:00:00|44698.7|44678.7|44691.2|44671.2|44700.5|44680.5|44691.2|44671.2|71
1623319500000|2021-06-10 10:05:00|44686.2|44666.2|44686.2|44666.2|44691.2|44671.2|44681.2|44661.2|61
1623319800000|2021-06-10 10:10:00|44685.5|44665.5|44672.3|44652.3|44698.7|44678.7|44669.8|44649.8|111
1623320100000|2021-06-10 10:15:00|44673|44653|44686.2|44666.2|44693|44673|44665.5|44645.5|80
1623320400000|2021-06-10 10:20:00|44688|44668|44699.4|44679.4|44699.4|44679.4|44676.2|44656.2|678
1623320700000|2021-06-10 10:25:00|44696.9|44676.9|44681.9|44661.9|44701.2|44681.2|44679.4|44659.4|43
1623321000000|2021-06-10 10:30:00|44681.2|44661.2|44698.7|44678.7|44698.7|44678.7|44681.2|44661.2|61
1623321300000|2021-06-10 10:35:00|44700.5|44680.5|44718|44698|44718.7|44698.7|44700.5|44680.5|53
1623321600000|2021-06-10 10:40:00|44716.2|44696.2|44716.2|44696.2|44722.4|44702.4|44706.2|44686.2|46
1623321900000|2021-06-10 10:45:00|44721.2|44701.2|44693.7|44673.7|44725.5|44705.5|44693.7|44673.7|119
1623322200000|2021-06-10 10:50:00|44691.9|44671.9|44716.3|44696.3|44720.6|44700.6|44691.9|44671.9|69
1623322500000|2021-06-10 10:55:00|44718.1|44698.1|44711.3|44691.3|44726.3|44706.3|44704.4|44684.4|67
1623322800000|2021-06-10 11:00:00|44708.8|44688.8|44706.3|44686.3|44713.8|44693.8|44699.5|44679.5|246
1623323100000|2021-06-10 11:05:00|44705.6|44685.6|44738.1|44718.1|44741.3|44721.3|44698.1|44678.1|108
1623323400000|2021-06-10 11:10:00|44736.3|44716.3|44758.8|44738.8|44771.3|44751.3|44725.6|44705.6|144
1623323700000|2021-06-10 11:15:00|44758.1|44738.1|44761.3|44741.3|44771.3|44751.3|44742|44722|213
1623324000000|2021-06-10 11:20:00|44759.5|44739.5|44761.3|44741.3|44793.8|44773.8|44741.3|44721.3|183
1623324300000|2021-06-10 11:25:00|44762|44742|44747|44727|44767|44747|44734.5|44714.5|157
1623324600000|2021-06-10 11:30:00|44749.5|44729.5|44693.8|44673.8|44756.3|44736.3|44691.3|44671.3|398
1623324900000|2021-06-10 11:35:00|44693.1|44673.1|44691.3|44671.3|44714.5|44694.5|44676.3|44656.3|161
1623325200000|2021-06-10 11:40:00|44692|44672|44686.3|44666.3|44708.8|44688.8|44683.8|44663.8|229
1623325500000|2021-06-10 11:45:00|44687.7|44667.7|44702|44682|44727.7|44707.7|44687.7|44667.7|359
1623325800000|2021-06-10 11:50:00|44702.7|44682.7|44700.2|44680.2|44731.3|44711.3|44694.5|44674.5|143
1623326100000|2021-06-10 11:55:00|44702.7|44682.7|44616.3|44596.3|44707.7|44687.7|44614.5|44594.5|209
1623326400000|2021-06-10 12:00:00|44613.8|44593.8|44523.8|44503.8|44631.3|44611.3|44521.3|44501.3|543
1623326700000|2021-06-10 12:05:00|44526.3|44506.3|44578.8|44558.8|44587|44567|44526.3|44506.3|408
1623327000000|2021-06-10 12:10:00|44577|44557|44633.8|44613.8|44635.6|44615.6|44506.3|44486.3|423
1623327300000|2021-06-10 12:15:00|44636.3|44616.3|44693.8|44673.8|44693.8|44673.8|44627|44607|345
1623327600000|2021-06-10 12:20:00|44692|44672|44697.7|44677.7|44716.3|44696.3|44682|44662|323
1623327900000|2021-06-10 12:25:00|44694.5|44674.5|44624.9|44604.9|44698.8|44678.8|44624.9|44604.9|311
1623328200000|2021-06-10 12:30:00|44625.6|44605.6|44787|44767|44808.8|44788.8|44538.8|44518.8|994
1623328500000|2021-06-10 12:35:00|44783.1|44763.1|44931.3|44911.3|44936.3|44916.3|44761.3|44741.3|1143
1623328800000|2021-06-10 12:40:00|44930.6|44910.6|45031.3|45011.3|45034.5|45014.5|44917|44897|1174
1623329100000|2021-06-10 12:45:00|45027|45007|44988.1|44968.1|45043.1|45023.1|44865.2|44845.2|833
1623329400000|2021-06-10 12:50:00|44991.3|44971.3|44976.3|44956.3|45020.6|45000.6|44940.6|44920.6|453
1623329700000|2021-06-10 12:55:00|44977|44957|44890.7|44870.7|44983.1|44963.1|44888.2|44868.2|496
1623330000000|2021-06-10 13:00:00|44891.3|44871.3|44892|44872|45005.7|44985.7|44853.8|44833.8|1075
1623330300000|2021-06-10 13:05:00|44894.5|44874.5|44742|44722|44927|44907|44732|44712|873
1623330600000|2021-06-10 13:10:00|44743.9|44723.9|44750|44730|44819.5|44799.5|44686.4|44666.4|817
1623330900000|2021-06-10 13:15:00|44746.4|44726.4|44767|44747|44790.7|44770.7|44733.9|44713.9|456
1623331200000|2021-06-10 13:20:00|44762|44742|44808.9|44788.9|44830.7|44810.7|44761.4|44741.4|373
1623331500000|2021-06-10 13:25:00|44807.1|44787.1|44706.4|44686.4|44818.9|44798.9|44698.9|44678.9|551
1623331800000|2021-06-10 13:30:00|44704.6|44684.6|44727.1|44707.1|44727.8|44707.8|44587.1|44567.1|1145
1623332100000|2021-06-10 13:35:00|44728.2|44708.2|44880.7|44860.7|44920.7|44900.7|44719.6|44699.6|979
1623332400000|2021-06-10 13:40:00|44881.4|44861.4|44808.9|44788.9|44895.7|44875.7|44785.3|44765.3|597
1623332700000|2021-06-10 13:45:00|44809.6|44789.6|44876.4|44856.4|44880.7|44860.7|44806.4|44786.4|482
1623333000000|2021-06-10 13:50:00|44875.7|44855.7|44931.4|44911.4|44941.4|44921.4|44873.9|44853.9|568
1623333300000|2021-06-10 13:55:00|44928.9|44908.9|44828.2|44808.2|44931.4|44911.4|44826.4|44806.4|438
1623333600000|2021-06-10 14:00:00|44831.4|44811.4|44793.9|44773.9|44851.4|44831.4|44776.4|44756.4|418
1623333900000|2021-06-10 14:05:00|44796.4|44776.4|44868.9|44848.9|44873.9|44853.9|44796.4|44776.4|534
1623334200000|2021-06-10 14:10:00|44869.6|44849.6|44872.1|44852.1|44880.3|44860.3|44821.4|44801.4|416
1623334500000|2021-06-10 14:15:00|44872.8|44852.8|44916.4|44896.4|44920.7|44900.7|44872.8|44852.8|446
1623334800000|2021-06-10 14:20:00|44920.7|44900.7|44916.4|44896.4|44926.4|44906.4|44887.1|44867.1|290
1623335100000|2021-06-10 14:25:00|44920.7|44900.7|44893.9|44873.9|44978.2|44958.2|44868.2|44848.2|491
1623335400000|2021-06-10 14:30:00|44895.7|44875.7|44862.1|44842.1|44921.4|44901.4|44862.1|44842.1|282
1623335700000|2021-06-10 14:35:00|44861.4|44841.4|44786.4|44766.4|44877.1|44857.1|44781.4|44761.4|425
1623336000000|2021-06-10 14:40:00|44782.8|44762.8|44771.4|44751.4|44786.4|44766.4|44736.4|44716.4|547
1623336300000|2021-06-10 14:45:00|44776.4|44756.4|44730.7|44710.7|44781.4|44761.4|44725.7|44705.7|379
1623336600000|2021-06-10 14:50:00|44727.1|44707.1|44728.9|44708.9|44763.9|44743.9|44721.4|44701.4|350
1623336900000|2021-06-10 14:55:00|44728.2|44708.2|44755.1|44735.1|44795.7|44775.7|44718.9|44698.9|315
1623337200000|2021-06-10 15:00:00|44754.4|44734.4|44818.9|44798.9|44836.4|44816.4|44721.4|44701.4|364
1623337500000|2021-06-10 15:05:00|44823.2|44803.2|44871.4|44851.4|44874.6|44854.6|44823.2|44803.2|336
1623337800000|2021-06-10 15:10:00|44873.9|44853.9|44882.1|44862.1|44889.6|44869.6|44859.6|44839.6|306
1623338100000|2021-06-10 15:15:00|44880.3|44860.3|44905.8|44885.8|44908.3|44888.3|44876.4|44856.4|420
1623338400000|2021-06-10 15:20:00|44903.3|44883.3|44946.5|44926.5|44946.5|44926.5|44901.4|44881.4|410
1623338700000|2021-06-10 15:25:00|44943.3|44923.3|44987.1|44967.1|44989.6|44969.6|44936.5|44916.5|381
1623339000000|2021-06-10 15:30:00|44986.5|44966.5|44969|44949|45014.6|44994.6|44961.5|44941.5|496
1623339300000|2021-06-10 15:35:00|44971.5|44951.5|45062.2|45042.2|45071.5|45051.5|44971.5|44951.5|435
1623339600000|2021-06-10 15:40:00|45062.8|45042.8|45006.5|44986.5|45075.1|45055.1|45001.5|44981.5|342
1623339900000|2021-06-10 15:45:00|45005.8|44985.8|44956.5|44936.5|45005.8|44985.8|44939.7|44919.7|499
1623340200000|2021-06-10 15:50:00|44953.3|44933.3|44962.2|44942.2|44978.3|44958.3|44939|44919|183
1623340500000|2021-06-10 15:55:00|44961.5|44941.5|44947.2|44927.2|44966.5|44946.5|44923.3|44903.3|236
1623340800000|2021-06-10 16:00:00|44947.9|44927.9|44894|44874|44996.5|44976.5|44888.3|44868.3|352
1623341100000|2021-06-10 16:05:00|44895.4|44875.4|44881.5|44861.5|44925.4|44905.4|44846.5|44826.5|407
1623341400000|2021-06-10 16:10:00|44882.2|44862.2|44881.5|44861.5|44890.8|44870.8|44831.5|44811.5|466
1623341700000|2021-06-10 16:15:00|44883.3|44863.3|44984|44964|44986.5|44966.5|44879|44859|423
1623342000000|2021-06-10 16:20:00|44982.2|44962.2|44957.2|44937.2|44986.5|44966.5|44939.7|44919.7|395
1623342300000|2021-06-10 16:25:00|44961.5|44941.5|44963.3|44943.3|44965.8|44945.8|44950.1|44930.1|1372
1623342600000|2021-06-10 16:30:00|44964|44944|44865.8|44845.8|44971.5|44951.5|44848.3|44828.3|435
1623342900000|2021-06-10 16:35:00|44868.3|44848.3|44927.6|44907.6|44935.8|44915.8|44853.3|44833.3|450
1623343200000|2021-06-10 16:40:00|44925.8|44905.8|44895.1|44875.1|44928.3|44908.3|44889|44869|1445
1623343500000|2021-06-10 16:45:00|44890.8|44870.8|44882|44862|44920.1|44900.1|44877|44857|328
1623343800000|2021-06-10 16:50:00|44882.6|44862.6|44877|44857|44908.8|44888.8|44867|44847|479
1623344100000|2021-06-10 16:55:00|44877.6|44857.6|44926.3|44906.3|44927|44907|44864.5|44844.5|2631
1623344400000|2021-06-10 17:00:00|44924.5|44904.5|44925.8|44905.8|44940.2|44920.2|44896.5|44876.5|867
1623344700000|2021-06-10 17:05:00|44926.5|44906.5|44935.8|44915.8|44965.8|44945.8|44926.5|44906.5|166
1623345000000|2021-06-10 17:10:00|44937.7|44917.7|44950.8|44930.8|44955.2|44935.2|44937.7|44917.7|200
1623345300000|2021-06-10 17:15:00|44951.5|44931.5|44940.2|44920.2|44958.4|44938.4|44935.9|44915.9|122
1623345600000|2021-06-10 17:20:00|44945.2|44925.2|44927.7|44907.7|44947.7|44927.7|44923.4|44903.4|98
1623345900000|2021-06-10 17:25:00|44930.2|44910.2|44949.5|44929.5|44952|44932|44923.4|44903.4|461
1623346200000|2021-06-10 17:30:00|44950.2|44930.2|44929.5|44909.5|44950.2|44930.2|44910.2|44890.2|56
1623346500000|2021-06-10 17:35:00|44930.2|44910.2|44940.2|44920.2|44942|44922|44925.2|44905.2|44
1623346800000|2021-06-10 17:40:00|44942|44922|44947|44927|44952|44932|44937|44917|60
1623347100000|2021-06-10 17:45:00|44945.2|44925.2|44944.5|44924.5|44955.2|44935.2|44932.7|44912.7|66
1623347400000|2021-06-10 17:50:00|44945.2|44925.2|44944.5|44924.5|44952|44932|44928.4|44908.4|40
1623347700000|2021-06-10 17:55:00|44945.2|44925.2|44962.7|44942.7|44965.2|44945.2|44945.2|44925.2|334
1623348000000|2021-06-10 18:00:00|44962|44942|44960.2|44940.2|44965.2|44945.2|44950.2|44930.2|25
1623348300000|2021-06-10 18:05:00|44960.9|44940.9|44970.2|44950.2|44977.7|44957.7|44960.2|44940.2|40
1623348600000|2021-06-10 18:10:00|44968.4|44948.4|44965.2|44945.2|44970.9|44950.9|44962.7|44942.7|14
1623348900000|2021-06-10 18:15:00|44965.9|44945.9|44960.2|44940.2|44975.2|44955.2|44955.2|44935.2|41
1623349200000|2021-06-10 18:20:00|44962.7|44942.7|44955.2|44935.2|44965.2|44945.2|44955.2|44935.2|15
1623349500000|2021-06-10 18:25:00|44953.4|44933.4|44950.2|44930.2|44955.2|44935.2|44945.2|44925.2|26
1623349800000|2021-06-10 18:30:00|44950.9|44930.9|44958.4|44938.4|44958.4|44938.4|44950.2|44930.2|20
1623350100000|2021-06-10 18:35:00|44955.2|44935.2|44945.2|44925.2|44960.2|44940.2|44942.7|44922.7|152
1623350400000|2021-06-10 18:40:00|44947.1|44927.1|44952.1|44932.1|44952.7|44932.7|44947.1|44927.1|53
1623350700000|2021-06-10 18:45:00|44950.2|44930.2|44952.7|44932.7|44955.2|44935.2|44940.2|44920.2|20
1623351000000|2021-06-10 18:50:00|44951.6|44931.6|44960.2|44940.2|44965.9|44945.9|44950.2|44930.2|28
1623351300000|2021-06-10 18:55:00|44957.7|44937.7|44968.4|44948.4|44968.4|44948.4|44955.2|44935.2|44
1623351600000|2021-06-10 19:00:00|44970.2|44950.2|44985.3|44965.3|44985.3|44965.3|44970.2|44950.2|92
1623351900000|2021-06-10 19:05:00|44982.8|44962.8|44990.3|44970.3|44993.4|44973.4|44980.3|44960.3|79
1623352200000|2021-06-10 19:10:00|44989.6|44969.6|44975.3|44955.3|44990.3|44970.3|44975.3|44955.3|26
1623352500000|2021-06-10 19:15:00|44974.6|44954.6|44967.1|44947.1|44977.8|44957.8|44967.1|44947.1|102
1623352800000|2021-06-10 19:20:00|44967.8|44947.8|44970.3|44950.3|44974.6|44954.6|44957.8|44937.8|34
1623353100000|2021-06-10 19:25:00|44972.1|44952.1|44959.6|44939.6|44972.8|44952.8|44955.3|44935.3|22
1623353400000|2021-06-10 19:30:00|44957.1|44937.1|44941|44921|44965.3|44945.3|44941|44921|49
1623353700000|2021-06-10 19:35:00|44942.8|44922.8|44942.8|44922.8|44949.6|44929.6|44940.3|44920.3|36
1623354000000|2021-06-10 19:40:00|44940.3|44920.3|44947.8|44927.8|44947.8|44927.8|44940.3|44920.3|15
1623354300000|2021-06-10 19:45:00|44948.5|44928.5|44940.3|44920.3|44950.3|44930.3|44938.5|44918.5|19
1623354600000|2021-06-10 19:50:00|44942.1|44922.1|44950.3|44930.3|44955.3|44935.3|44942.1|44922.1|31
1623354900000|2021-06-10 19:55:00|44948.5|44928.5|44955.3|44935.3|44960.3|44940.3|44936|44916|52
1623355200000|2021-06-10 20:00:00|44957.1|44937.1|44957.8|44937.8|44965.3|44945.3|44955.3|44935.3|30
1623355500000|2021-06-10 20:05:00|44959.6|44939.6|44960.3|44940.3|44962.8|44942.8|44955.3|44935.3|6
1623355800000|2021-06-10 20:10:00|44959.6|44939.6|44946.7|44926.7|44960.3|44940.3|44946.7|44926.7|19
1623356100000|2021-06-10 20:15:00|44948.5|44928.5|44945.3|44925.3|44948.5|44928.5|44942.1|44922.1|10
1623356400000|2021-06-10 20:20:00|44946|44926|44950.3|44930.3|44950.3|44930.3|44945.3|44925.3|8
1623356700000|2021-06-10 20:25:00|44945.3|44925.3|44940.3|44920.3|44950.3|44930.3|44938.5|44918.5|20
1623357000000|2021-06-10 20:30:00|44941|44921|44955.3|44935.3|44955.3|44935.3|44940.3|44920.3|33
1623357300000|2021-06-10 20:35:00|44952.8|44932.8|44960.3|44940.3|44960.3|44940.3|44950.3|44930.3|18
1623357600000|2021-06-10 20:40:00|44961|44941|44965.3|44945.3|44965.3|44945.3|44960.3|44940.3|8
1623357900000|2021-06-10 20:45:00|44964.7|44944.7|44965.3|44945.3|44972.8|44952.8|44960.3|44940.3|43
1623358200000|2021-06-10 20:50:00|44964.7|44944.7|44965.3|44945.3|44967.8|44947.8|44960.3|44940.3|19
1623358500000|2021-06-10 20:55:00|44967.8|44947.8|44965.3|44945.3|44970.3|44950.3|44962.8|44942.8|56
1623362400000|2021-06-10 22:00:00|44965.5|44945.5|44957.9|44937.9|44987.4|44967.4|44952.9|44932.9|52
1623362700000|2021-06-10 22:05:00|44955.4|44935.4|44947.9|44927.9|44960.4|44940.4|44938.6|44918.6|54
1623363000000|2021-06-10 22:10:00|44945.4|44925.4|44952.9|44932.9|44952.9|44932.9|44942.2|44922.2|16
1623363300000|2021-06-10 22:15:00|44955.4|44935.4|44952.9|44932.9|44957.9|44937.9|44951.1|44931.1|10
1623363600000|2021-06-10 22:20:00|44944.1|44924.1|44950.4|44930.4|44950.4|44930.4|44942.2|44922.2|8
1623363900000|2021-06-10 22:25:00|44949.7|44929.7|44942.9|44922.9|44950.4|44930.4|44941.1|44921.1|8
1623364200000|2021-06-10 22:30:00|44942.2|44922.2|44960.4|44940.4|44960.4|44940.4|44941.1|44921.1|14
1623364500000|2021-06-10 22:35:00|44963.6|44943.6|44970.4|44950.4|44980.4|44960.4|44963.6|44943.6|38
1623364800000|2021-06-10 22:40:00|44965.4|44945.4|44965.4|44945.4|44965.4|44945.4|44965.4|44945.4|3
1623365100000|2021-06-10 22:45:00|44963.6|44943.6|44962.9|44942.9|44965.4|44945.4|44960.4|44940.4|6
1623365400000|2021-06-10 22:50:00|44962.3|44942.3|44955.4|44935.4|44962.3|44942.3|44954.8|44934.8|5
1623365700000|2021-06-10 22:55:00|44952.9|44932.9|44940.4|44920.4|44955.4|44935.4|44937.9|44917.9|20
1623366000000|2021-06-10 23:00:00|44939.8|44919.8|44940.4|44920.4|44947.9|44927.9|44937.9|44917.9|31
1623366300000|2021-06-10 23:05:00|44942.9|44922.9|44950.4|44930.4|44952.9|44932.9|44942.9|44922.9|14
1623366600000|2021-06-10 23:10:00|44950.5|44930.5|44940.5|44920.5|44950.5|44930.5|44935.5|44915.5|16
1623366900000|2021-06-10 23:15:00|44938|44918|44938.6|44918.6|44942.3|44922.3|44938|44918|6
1623367200000|2021-06-10 23:20:00|44940.5|44920.5|44935.5|44915.5|44944.8|44924.8|44933|44913|22
1623367500000|2021-06-10 23:25:00|44938|44918|44940.5|44920.5|44943|44923|44938|44918|2
1623367800000|2021-06-10 23:30:00|44938.6|44918.6|44933|44913|44938.6|44918.6|44933|44913|18
1623368100000|2021-06-10 23:35:00|44924.8|44904.8|44922.3|44902.3|44924.8|44904.8|44921.6|44901.6|19
1623368400000|2021-06-10 23:40:00|44920.5|44900.5|44930.5|44910.5|44930.5|44910.5|44919.8|44899.8|14
1623368700000|2021-06-10 23:45:00|44928.7|44908.7|44943|44923|44945.5|44925.5|44925.5|44905.5|25
1623369000000|2021-06-10 23:50:00|44940.5|44920.5|44948|44928|44948|44928|44938|44918|15
1623369300000|2021-06-10 23:55:00|44950.5|44930.5|44941.2|44921.2|44950.5|44930.5|44940.5|44920.5|9
1623369600000|2021-06-11 00:00:00|44943|44923|44953|44933|44955.5|44935.5|44925.5|44905.5|60
1623369900000|2021-06-11 00:05:00|44954.8|44934.8|44977.3|44957.3|44978|44958|44954.8|44934.8|64
1623370200000|2021-06-11 00:10:00|44975.5|44955.5|44969.8|44949.8|44983|44963|44968|44948|39
1623370500000|2021-06-11 00:15:00|44970.5|44950.5|44940.5|44920.5|44976.2|44956.2|44940.5|44920.5|49
1623370800000|2021-06-11 00:20:00|44941.2|44921.2|44920.5|44900.5|44941.2|44921.2|44920.5|44900.5|36
1623371100000|2021-06-11 00:25:00|44911.2|44891.2|44865.5|44845.5|44911.2|44891.2|44860.5|44840.5|134
1623371400000|2021-06-11 00:30:00|44868|44848|44869.8|44849.8|44878|44858|44866.2|44846.2|37
1623371700000|2021-06-11 00:35:00|44865.5|44845.5|44883|44863|44890.5|44870.5|44860.5|44840.5|41
1623372000000|2021-06-11 00:40:00|44885.5|44865.5|44900.5|44880.5|44906.2|44886.2|44885.5|44865.5|43
1623372300000|2021-06-11 00:45:00|44898|44878|44903|44883|44913.7|44893.7|44888|44868|40
1623372600000|2021-06-11 00:50:00|44905.5|44885.5|44925.5|44905.5|44926.2|44906.2|44905.5|44885.5|34
1623372900000|2021-06-11 00:55:00|44923|44903|44928|44908|44930.5|44910.5|44908|44888|40
1623373200000|2021-06-11 01:00:00|44930.5|44910.5|44955.5|44935.5|44960.5|44940.5|44888|44868|305
1623373500000|2021-06-11 01:05:00|44956.2|44936.2|44968|44948|44970.5|44950.5|44931.2|44911.2|124
1623373800000|2021-06-11 01:10:00|44970.5|44950.5|44996.2|44976.2|45035.5|45015.5|44970.5|44950.5|313
1623374100000|2021-06-11 01:15:00|44998.7|44978.7|44976.2|44956.2|45001.2|44981.2|44970.6|44950.6|144
1623374400000|2021-06-11 01:20:00|44978.7|44958.7|44966.2|44946.2|44996.9|44976.9|44955.6|44935.6|129
1623374700000|2021-06-11 01:25:00|44970.6|44950.6|44940.6|44920.6|44983.1|44963.1|44935.6|44915.6|120
1623375000000|2021-06-11 01:30:00|44938.1|44918.1|44915.6|44895.6|44945.6|44925.6|44895.6|44875.6|236
1623375300000|2021-06-11 01:35:00|44918.1|44898.1|44895.6|44875.6|44955.6|44935.6|44885.6|44865.6|114
1623375600000|2021-06-11 01:40:00|44891.2|44871.2|44904.9|44884.9|44908.1|44888.1|44880.6|44860.6|157
1623375900000|2021-06-11 01:45:00|44905.6|44885.6|44905.6|44885.6|44938.1|44918.1|44900.6|44880.6|137
1623376200000|2021-06-11 01:50:00|44908.1|44888.1|44875.6|44855.6|44920.6|44900.6|44870.6|44850.6|178
1623376500000|2021-06-11 01:55:00|44878.1|44858.1|44878.1|44858.1|44893.1|44873.1|44845.6|44825.6|207
1623376800000|2021-06-11 02:00:00|44876.3|44856.3|44853.1|44833.1|44881.3|44861.3|44838.8|44818.8|146
1623377100000|2021-06-11 02:05:00|44851.3|44831.3|44870.6|44850.6|44895.6|44875.6|44842.4|44822.4|190
1623377400000|2021-06-11 02:10:00|44871.3|44851.3|44861.3|44841.3|44878.1|44858.1|44855.6|44835.6|91
1623377700000|2021-06-11 02:15:00|44863.8|44843.8|44868.8|44848.8|44876.3|44856.3|44859.9|44839.9|44
1623378000000|2021-06-11 02:20:00|44866.3|44846.3|44893.1|44873.1|44895.6|44875.6|44866.3|44846.3|46
1623378300000|2021-06-11 02:25:00|44895.6|44875.6|44880.6|44860.6|44899.9|44879.9|44868.8|44848.8|83
1623378600000|2021-06-11 02:30:00|44885.6|44865.6|44901.3|44881.3|44916.3|44896.3|44885.6|44865.6|111
1623378900000|2021-06-11 02:35:00|44902|44882|44896.3|44876.3|44920.6|44900.6|44876.3|44856.3|83
1623379200000|2021-06-11 02:40:00|44898.1|44878.1|44903.1|44883.1|44916.3|44896.3|44890|44870|62
1623379500000|2021-06-11 02:45:00|44903.8|44883.8|44938.1|44918.1|44940.6|44920.6|44893.1|44873.1|72
1623379800000|2021-06-11 02:50:00|44936.3|44916.3|44901.3|44881.3|44975.6|44955.6|44900.6|44880.6|257
1623380100000|2021-06-11 02:55:00|44900|44880|44883.1|44863.1|44908.8|44888.8|44851.3|44831.3|238
1623380400000|2021-06-11 03:00:00|44881.3|44861.3|44890|44870|44898.1|44878.1|44868.1|44848.1|178
1623380700000|2021-06-11 03:05:00|44890.6|44870.6|44938.1|44918.1|44943.1|44923.1|44887.5|44867.5|186
1623381000000|2021-06-11 03:10:00|44935.6|44915.6|44960.6|44940.6|44983.1|44963.1|44935.6|44915.6|209
1623381300000|2021-06-11 03:15:00|44962|44942|44975.6|44955.6|44990.6|44970.6|44962|44942|211
1623381600000|2021-06-11 03:20:00|44973.8|44953.8|44990.7|44970.7|45000.7|44980.7|44973.8|44953.8|136
1623381900000|2021-06-11 03:25:00|44995.7|44975.7|44975.7|44955.7|45000.7|44980.7|44970.7|44950.7|150
1623382200000|2021-06-11 03:30:00|44973.2|44953.2|44951.3|44931.3|44973.2|44953.2|44951.3|44931.3|51
1623382500000|2021-06-11 03:35:00|44955.7|44935.7|44953.8|44933.8|44958.8|44938.8|44953.8|44933.8|36
1623382800000|2021-06-11 03:40:00|44955.7|44935.7|44950.7|44930.7|44958.8|44938.8|44950.7|44930.7|11
1623383100000|2021-06-11 03:45:00|44953.8|44933.8|44950.7|44930.7|44957.5|44937.5|44950.7|44930.7|32
1623383400000|2021-06-11 03:50:00|44948.2|44928.2|44951.3|44931.3|44953.8|44933.8|44945.7|44925.7|21
1623383700000|2021-06-11 03:55:00|44950.7|44930.7|44965.7|44945.7|44965.7|44945.7|44948.8|44928.8|33
1623384000000|2021-06-11 04:00:00|44966.3|44946.3|44960.7|44940.7|44973.2|44953.2|44958.2|44938.2|32
1623384300000|2021-06-11 04:05:00|44963.2|44943.2|45005.7|44985.7|45008.2|44988.2|44960.7|44940.7|101
1623384600000|2021-06-11 04:10:00|45005|44985|45000.7|44980.7|45015.7|44995.7|44998.2|44978.2|57
1623384900000|2021-06-11 04:15:00|44998.2|44978.2|45038.2|45018.2|45050.7|45030.7|44995.7|44975.7|87
1623385200000|2021-06-11 04:20:00|45035.7|45015.7|45025.7|45005.7|45035.7|45015.7|45025.7|45005.7|26
1623385500000|2021-06-11 04:25:00|45027.5|45007.5|45040|45020|45043.2|45023.2|45027.5|45007.5|51
1623385800000|2021-06-11 04:30:00|45038.2|45018.2|45030|45010|45040.7|45020.7|45017|44997|54
1623386100000|2021-06-11 04:35:00|45028.2|45008.2|45018.2|44998.2|45031.4|45011.4|45018.2|44998.2|26
1623386400000|2021-06-11 04:40:00|45015.7|44995.7|45005.7|44985.7|45015.7|44995.7|44998.2|44978.2|46
1623386700000|2021-06-11 04:45:00|45008.9|44988.9|44980.1|44960.1|45018.9|44998.9|44976.4|44956.4|84
1623387000000|2021-06-11 04:50:00|44980.7|44960.7|44985.7|44965.7|44997.1|44977.1|44980.7|44960.7|34
1623387300000|2021-06-11 04:55:00|44985.1|44965.1|45005.7|44985.7|45010.7|44990.7|44980.7|44960.7|65
1623387600000|2021-06-11 05:00:00|45003.9|44983.9|45025.1|45005.1|45025.1|45005.1|44990.7|44970.7|41
1623387900000|2021-06-11 05:05:00|45020.7|45000.7|45025.7|45005.7|45030.1|45010.1|45020.1|45000.1|95
1623388200000|2021-06-11 05:10:00|45026.4|45006.4|45035.7|45015.7|45051.4|45031.4|45025.7|45005.7|106
1623388500000|2021-06-11 05:15:00|45036.4|45016.4|45043.2|45023.2|45050.1|45030.1|45035.7|45015.7|50
1623388800000|2021-06-11 05:20:00|45045.1|45025.1|45000.1|44980.1|45045.7|45025.7|44995.1|44975.1|121
1623389100000|2021-06-11 05:25:00|45000.7|44980.7|44987.6|44967.6|45006.4|44986.4|44978.9|44958.9|119
1623389400000|2021-06-11 05:30:00|44988.3|44968.3|45090.8|45070.8|45095.8|45075.8|44983.9|44963.9|328
1623389700000|2021-06-11 05:35:00|45090.1|45070.1|45155.8|45135.8|45165.1|45145.1|45070.8|45050.8|393
1623390000000|2021-06-11 05:40:00|45155.1|45135.1|45185.8|45165.8|45187.1|45167.1|45130.8|45110.8|493
1623390300000|2021-06-11 05:45:00|45186.4|45166.4|45205.8|45185.8|45228.3|45208.3|45168.3|45148.3|443
1623390600000|2021-06-11 05:50:00|45207.6|45187.6|45270.1|45250.1|45285.1|45265.1|45207.6|45187.6|790
1623390900000|2021-06-11 05:55:00|45269.4|45249.4|45215.1|45195.1|45288.3|45268.3|45214.5|45194.5|286
1623391200000|2021-06-11 06:00:00|45215.8|45195.8|45163.3|45143.3|45235.8|45215.8|45146.4|45126.4|409
1623391500000|2021-06-11 06:05:00|45165.8|45145.8|45290.8|45270.8|45300.1|45280.1|45165.8|45145.8|385
1623391800000|2021-06-11 06:10:00|45291.4|45271.4|45374.6|45354.6|45376.5|45356.5|45281.4|45261.4|433
1623392100000|2021-06-11 06:15:00|45376.5|45356.5|45352.6|45332.6|45389|45369|45309|45289|472
1623392400000|2021-06-11 06:20:00|45353.3|45333.3|45345.1|45325.1|45410.1|45390.1|45342.6|45322.6|354
1623392700000|2021-06-11 06:25:00|45342.6|45322.6|45331.5|45311.5|45360.8|45340.8|45300.8|45280.8|220
1623393000000|2021-06-11 06:30:00|45329|45309|45313.3|45293.3|45374|45354|45306.5|45286.5|288
1623393300000|2021-06-11 06:35:00|45315.1|45295.1|45331.5|45311.5|45335.1|45315.1|45285.8|45265.8|323
1623393600000|2021-06-11 06:40:00|45333.3|45313.3|45335.8|45315.8|45355.8|45335.8|45316.5|45296.5|279
1623393900000|2021-06-11 06:45:00|45338.3|45318.3|45300.8|45280.8|45342.7|45322.7|45280.8|45260.8|172
1623394200000|2021-06-11 06:50:00|45301.5|45281.5|45365.8|45345.8|45365.8|45345.8|45301.5|45281.5|135
1623394500000|2021-06-11 06:55:00|45367.7|45347.7|45355.8|45335.8|45380.8|45360.8|45336.5|45316.5|342
1623394800000|2021-06-11 07:00:00|45365.8|45345.8|45370.8|45350.8|45401.5|45381.5|45355.8|45335.8|180
1623395100000|2021-06-11 07:05:00|45370.2|45350.2|45388.3|45368.3|45404|45384|45360.8|45340.8|93
1623395400000|2021-06-11 07:10:00|45380.8|45360.8|45390.8|45370.8|45399|45379|45355.8|45335.8|135
1623395700000|2021-06-11 07:15:00|45385.8|45365.8|45411.5|45391.5|45415.8|45395.8|45382.2|45362.2|104
1623396000000|2021-06-11 07:20:00|45412.2|45392.2|45515.8|45495.8|45533.3|45513.3|45412.2|45392.2|367
1623396300000|2021-06-11 07:25:00|45516.5|45496.5|45468.3|45448.3|45537.2|45517.2|45455.8|45435.8|269
1623396600000|2021-06-11 07:30:00|45466.5|45446.5|45428.4|45408.4|45468.3|45448.3|45405.9|45385.9|171
1623396900000|2021-06-11 07:35:00|45430.9|45410.9|45423.4|45403.4|45460.9|45440.9|45416.5|45396.5|122
1623397200000|2021-06-11 07:40:00|45421.5|45401.5|45454|45434|45454|45434|45409|45389|93
1623397500000|2021-06-11 07:45:00|45453.4|45433.4|45420.9|45400.9|45454|45434|45415.9|45395.9|106
1623397800000|2021-06-11 07:50:00|45421.5|45401.5|45430.9|45410.9|45446.5|45426.5|45415.9|45395.9|64
1623398100000|2021-06-11 07:55:00|45431.5|45411.5|45415.9|45395.9|45433.4|45413.4|45415.2|45395.2|52
1623398400000|2021-06-11 08:00:00|45416.5|45396.5|45374|45354|45423.4|45403.4|45374|45354|98
1623398700000|2021-06-11 08:05:00|45365.9|45345.9|45405.9|45385.9|45417.7|45397.7|45365.9|45345.9|136
1623399000000|2021-06-11 08:10:00|45407.7|45387.7|45495.9|45475.9|45517.7|45497.7|45405.9|45385.9|264
1623399300000|2021-06-11 08:15:00|45493.4|45473.4|45510.9|45490.9|45541.5|45521.5|45493.4|45473.4|327
1623399600000|2021-06-11 08:20:00|45513.4|45493.4|45564.1|45544.1|45600.9|45580.9|45513.4|45493.4|322
1623399900000|2021-06-11 08:25:00|45565.9|45545.9|45547.7|45527.7|45580.2|45560.2|45545.9|45525.9|140
1623400200000|2021-06-11 08:30:00|45549.1|45529.1|45560.2|45540.2|45575.2|45555.2|45513.4|45493.4|196
1623400500000|2021-06-11 08:35:00|45560.9|45540.9|45594.1|45574.1|45600.2|45580.2|45545.9|45525.9|209
1623400800000|2021-06-11 08:40:00|45593.4|45573.4|45714.7|45694.7|45742.2|45722.2|45577.7|45557.7|679
1623401100000|2021-06-11 08:45:00|45712.2|45692.2|45757.2|45737.2|45762.2|45742.2|45687.2|45667.2|444
1623401400000|2021-06-11 08:50:00|45757.9|45737.9|45809.7|45789.7|45827.2|45807.2|45747.9|45727.9|417
1623401700000|2021-06-11 08:55:00|45811.6|45791.6|45815.4|45795.4|45871.6|45851.6|45794.7|45774.7|359
1623402000000|2021-06-11 09:00:00|45809.7|45789.7|45779.7|45759.7|45824.1|45804.1|45777.9|45757.9|179
1623402300000|2021-06-11 09:05:00|45780.4|45760.4|45850.4|45830.4|45853.6|45833.6|45780.4|45760.4|225
1623402600000|2021-06-11 09:10:00|45853.6|45833.6|45844.7|45824.7|45867.2|45847.2|45829.7|45809.7|341
1623402900000|2021-06-11 09:15:00|45842.9|45822.9|45862.3|45842.3|45927.2|45907.2|45839.7|45819.7|386
1623403200000|2021-06-11 09:20:00|45864.8|45844.8|45869.1|45849.1|45876.6|45856.6|45824.8|45804.8|186
1623403500000|2021-06-11 09:25:00|45871.6|45851.6|45902.3|45882.3|45905.4|45885.4|45867.9|45847.9|274
1623403800000|2021-06-11 09:30:00|45901.6|45881.6|45869.8|45849.8|45907.3|45887.3|45865.4|45845.4|207
1623404100000|2021-06-11 09:35:00|45870.4|45850.4|45861.6|45841.6|45884.8|45864.8|45854.8|45834.8|183
1623404400000|2021-06-11 09:40:00|45862.3|45842.3|45874.8|45854.8|45882.3|45862.3|45854.8|45834.8|77
1623404700000|2021-06-11 09:45:00|45876.6|45856.6|45874.8|45854.8|45884.8|45864.8|45859.8|45839.8|96
1623405000000|2021-06-11 09:50:00|45876.6|45856.6|45862.3|45842.3|45877.3|45857.3|45860.4|45840.4|90
1623405300000|2021-06-11 09:55:00|45859.8|45839.8|45907.9|45887.9|45907.9|45887.9|45859.8|45839.8|181
1623405600000|2021-06-11 10:00:00|45907.3|45887.3|45905.4|45885.4|45919.1|45899.1|45892.3|45872.3|127
1623405900000|2021-06-11 10:05:00|45904.8|45884.8|45927.3|45907.3|45942.3|45922.3|45904.1|45884.1|253
1623406200000|2021-06-11 10:10:00|45929.8|45909.8|45882.3|45862.3|45929.8|45909.8|45882.3|45862.3|85
1623406500000|2021-06-11 10:15:00|45882.9|45862.9|45917.3|45897.3|45918|45898|45882.3|45862.3|115
1623406800000|2021-06-11 10:20:00|45919.1|45899.1|45941.6|45921.6|45947.3|45927.3|45919.1|45899.1|112
1623407100000|2021-06-11 10:25:00|45942.3|45922.3|45974.8|45954.8|45987.3|45967.3|45942.3|45922.3|194
1623407400000|2021-06-11 10:30:00|45974.1|45954.1|45987.3|45967.3|45999.8|45979.8|45946.7|45926.7|147
1623407700000|2021-06-11 10:35:00|45986.7|45966.7|45939.2|45919.2|45986.7|45966.7|45939.2|45919.2|110
1623408000000|2021-06-11 10:40:00|45938.5|45918.5|45907.3|45887.3|45942.3|45922.3|45906.7|45886.7|158
1623408300000|2021-06-11 10:45:00|45909.2|45889.2|45879.2|45859.2|45911.7|45891.7|45872.3|45852.3|204
1623408600000|2021-06-11 10:50:00|45881|45861|45876|45856|45903.5|45883.5|45876|45856|125
1623408900000|2021-06-11 10:55:00|45876.7|45856.7|45876|45856|45893.5|45873.5|45873.5|45853.5|278
1623409200000|2021-06-11 11:00:00|45881|45861|45883.5|45863.5|45888.5|45868.5|45873.5|45853.5|104
1623409500000|2021-06-11 11:05:00|45884.2|45864.2|45797.9|45777.9|45888.5|45868.5|45797.9|45777.9|292
1623409800000|2021-06-11 11:10:00|45799.2|45779.2|45826|45806|45836|45816|45798.5|45778.5|169
1623410100000|2021-06-11 11:15:00|45826.7|45806.7|45806|45786|45831|45811|45801|45781|148
1623410400000|2021-06-11 11:20:00|45798.5|45778.5|45796|45776|45826|45806|45792.9|45772.9|141
1623410700000|2021-06-11 11:25:00|45796.7|45776.7|45762.2|45742.2|45808.5|45788.5|45751.7|45731.7|258
1623411000000|2021-06-11 11:30:00|45760.4|45740.4|45751|45731|45768.5|45748.5|45708.5|45688.5|489
1623411300000|2021-06-11 11:35:00|45746.7|45726.7|45741|45721|45751|45731|45711.7|45691.7|269
1623411600000|2021-06-11 11:40:00|45741.7|45721.7|45816.1|45796.1|45816.7|45796.7|45738.5|45718.5|335
1623411900000|2021-06-11 11:45:00|45818.6|45798.6|45833.6|45813.6|45842.9|45822.9|45816.1|45796.1|282
1623412200000|2021-06-11 11:50:00|45831.1|45811.1|45786.1|45766.1|45841.1|45821.1|45781.7|45761.7|234
1623412500000|2021-06-11 11:55:00|45786.7|45766.7|45752.3|45732.3|45786.7|45766.7|45730.4|45710.4|210
1623412800000|2021-06-11 12:00:00|45759.8|45739.8|45756.1|45736.1|45776.7|45756.7|45726.1|45706.1|240
1623413100000|2021-06-11 12:05:00|45749.8|45729.8|45726.1|45706.1|45786.1|45766.1|45706.1|45686.1|194
1623413400000|2021-06-11 12:10:00|45729.2|45709.2|45746.7|45726.7|45761.1|45741.1|45706.1|45686.1|275
1623413700000|2021-06-11 12:15:00|45744.2|45724.2|45691.1|45671.1|45744.2|45724.2|45681.1|45661.1|258
1623414000000|2021-06-11 12:20:00|45686.7|45666.7|45767.9|45747.9|45770.4|45750.4|45686.1|45666.1|639
1623414300000|2021-06-11 12:25:00|45770.4|45750.4|45761.7|45741.7|45812.9|45792.9|45754.2|45734.2|361
1623414600000|2021-06-11 12:30:00|45766.1|45746.1|45746.1|45726.1|45768.6|45748.6|45706.1|45686.1|293
1623414900000|2021-06-11 12:35:00|45746.7|45726.7|45821.7|45801.7|45828.6|45808.6|45746.1|45726.1|284
1623415200000|2021-06-11 12:40:00|45821.1|45801.1|45856.1|45836.1|45866.8|45846.8|45811.1|45791.1|330
1623415500000|2021-06-11 12:45:00|45856.8|45836.8|45921.8|45901.8|45921.8|45901.8|45853.6|45833.6|367
1623415800000|2021-06-11 12:50:00|45921.1|45901.1|45891.8|45871.8|45960.5|45940.5|45891.8|45871.8|401
1623416100000|2021-06-11 12:55:00|45892.4|45872.4|45831.8|45811.8|45894.3|45874.3|45831.8|45811.8|293
1623416400000|2021-06-11 13:00:00|45826.1|45806.1|45816.1|45796.1|45836.1|45816.1|45781.8|45761.8|414
1623416700000|2021-06-11 13:05:00|45815.5|45795.5|45833.6|45813.6|45853.6|45833.6|45806.1|45786.1|243
1623417000000|2021-06-11 13:10:00|45831.1|45811.1|45906.8|45886.8|45924.8|45904.8|45818.6|45798.6|370
1623417300000|2021-06-11 13:15:00|45906.1|45886.1|45866.1|45846.1|45906.8|45886.8|45813|45793|339
1623417600000|2021-06-11 13:20:00|45863|45843|45838.6|45818.6|45863|45843|45814.3|45794.3|186
1623417900000|2021-06-11 13:25:00|45841.1|45821.1|45841.1|45821.1|45900.5|45880.5|45816.1|45796.1|281
1623418200000|2021-06-11 13:30:00|45840.5|45820.5|45783.6|45763.6|45888.6|45868.6|45754.3|45734.3|500
1623418500000|2021-06-11 13:35:00|45779.9|45759.9|45721.1|45701.1|45810.5|45790.5|45721.1|45701.1|312
1623418800000|2021-06-11 13:40:00|45719.3|45699.3|45605.5|45585.5|45728|45708|45604.3|45584.3|604
1623419100000|2021-06-11 13:45:00|45603.6|45583.6|45526.2|45506.2|45665.5|45645.5|45499.3|45479.3|713
1623419400000|2021-06-11 13:50:00|45523.7|45503.7|45513|45493|45548.7|45528.7|45469.3|45449.3|673
1623419700000|2021-06-11 13:55:00|45511.2|45491.2|45549.3|45529.3|45549.3|45529.3|45463|45443|426
1623420000000|2021-06-11 14:00:00|45548.7|45528.7|45539.9|45519.9|45613|45593|45524.2|45504.2|1453
1623420300000|2021-06-11 14:05:00|45539.2|45519.2|45535.5|45515.5|45542.4|45522.4|45512.4|45492.4|371
1623420600000|2021-06-11 14:10:00|45539.2|45519.2|45469.9|45449.9|45539.9|45519.9|45429.2|45409.2|695
1623420900000|2021-06-11 14:15:00|45468|45448|45505.5|45485.5|45529.9|45509.9|45459.9|45439.9|394
1623421200000|2021-06-11 14:20:00|45509.2|45489.2|45520.5|45500.5|45522.4|45502.4|45474.2|45454.2|229
1623421500000|2021-06-11 14:25:00|45519.9|45499.9|45486.7|45466.7|45519.9|45499.9|45430.5|45410.5|400
1623421800000|2021-06-11 14:30:00|45488.6|45468.6|45489.9|45469.9|45499.2|45479.2|45452.4|45432.4|232
1623422100000|2021-06-11 14:35:00|45494.2|45474.2|45492.4|45472.4|45544.2|45524.2|45486.2|45466.2|335
1623422400000|2021-06-11 14:40:00|45493|45473|45509.3|45489.3|45541.2|45521.2|45488|45468|294
1623422700000|2021-06-11 14:45:00|45509.9|45489.9|45496.8|45476.8|45509.9|45489.9|45459.9|45439.9|289
1623423000000|2021-06-11 14:50:00|45496.1|45476.1|45494.3|45474.3|45544.3|45524.3|45474.9|45454.9|257
1623423300000|2021-06-11 14:55:00|45496.8|45476.8|45472.4|45452.4|45496.8|45476.8|45441.2|45421.2|313
1623423600000|2021-06-11 15:00:00|45474.3|45454.3|45508.1|45488.1|45514.3|45494.3|45468.1|45448.1|1173
1623423900000|2021-06-11 15:05:00|45506.2|45486.2|45546.9|45526.9|45548.1|45528.1|45503.7|45483.7|195
1623424200000|2021-06-11 15:10:00|45546.2|45526.2|45520.6|45500.6|45570.6|45550.6|45518.7|45498.7|217
1623424500000|2021-06-11 15:15:00|45519.9|45499.9|45471.2|45451.2|45528.1|45508.1|45463.7|45443.7|223
1623424800000|2021-06-11 15:20:00|45469.9|45449.9|45474.9|45454.9|45506.2|45486.2|45458.1|45438.1|243
1623425100000|2021-06-11 15:25:00|45473.1|45453.1|45498.1|45478.1|45498.1|45478.1|45457.4|45437.4|369
1623425400000|2021-06-11 15:30:00|45498.7|45478.7|45473.1|45453.1|45507.4|45487.4|45451.2|45431.2|179
1623425700000|2021-06-11 15:35:00|45471.2|45451.2|45468.7|45448.7|45480.6|45460.6|45458.1|45438.1|151
1623426000000|2021-06-11 15:40:00|45466.9|45446.9|45476.2|45456.2|45480.6|45460.6|45456.9|45436.9|123
1623426300000|2021-06-11 15:45:00|45476.9|45456.9|45468.7|45448.7|45486.9|45466.9|45461.2|45441.2|164
1623426600000|2021-06-11 15:50:00|45466.2|45446.2|45461.9|45441.9|45471.3|45451.3|45451.3|45431.3|132
1623426900000|2021-06-11 15:55:00|45461.3|45441.3|45416.3|45396.3|45463.8|45443.8|45408.8|45388.8|268
1623427200000|2021-06-11 16:00:00|45416.9|45396.9|45426.3|45406.3|45453.8|45433.8|45398.1|45378.1|271
1623427500000|2021-06-11 16:05:00|45425.6|45405.6|45400.6|45380.6|45443.8|45423.8|45398.1|45378.1|1025
1623427800000|2021-06-11 16:10:00|45403.1|45383.1|45346.8|45326.8|45413.1|45393.1|45332.5|45312.5|394
1623428100000|2021-06-11 16:15:00|45345|45325|45337.5|45317.5|45386.3|45366.3|45336.8|45316.8|250
1623428400000|2021-06-11 16:20:00|45335.6|45315.6|45327.5|45307.5|45345|45325|45327.5|45307.5|701
1623428700000|2021-06-11 16:25:00|45329.3|45309.3|45371.8|45351.8|45373.1|45353.1|45325|45305|188
1623429000000|2021-06-11 16:30:00|45370|45350|45350|45330|45370|45350|45340.6|45320.6|168
1623429300000|2021-06-11 16:35:00|45348.1|45328.1|45328.1|45308.1|45348.1|45328.1|45326.9|45306.9|135
1623429600000|2021-06-11 16:40:00|45331.9|45311.9|45373.1|45353.1|45373.1|45353.1|45318.1|45298.1|231
1623429900000|2021-06-11 16:45:00|45375|45355|45397.5|45377.5|45400|45380|45366.3|45346.3|338
1623430200000|2021-06-11 16:50:00|45396.9|45376.9|45415|45395|45416.9|45396.9|45381.2|45361.2|215
1623430500000|2021-06-11 16:55:00|45413.2|45393.2|45440|45420|45450|45430|45410|45390|2143
1623430800000|2021-06-11 17:00:00|45441.9|45421.9|45433.2|45413.2|45441.9|45421.9|45415|45395|1113
1623431100000|2021-06-11 17:05:00|45433.8|45413.8|45420|45400|45436.9|45416.9|45415|45395|87
1623431400000|2021-06-11 17:10:00|45417.5|45397.5|45448.2|45428.2|45461.9|45441.9|45413.8|45393.8|114
1623431700000|2021-06-11 17:15:00|45446.3|45426.3|45443.2|45423.2|45446.3|45426.3|45433.2|45413.2|45
1623432000000|2021-06-11 17:20:00|45441.3|45421.3|45445|45425|45455|45435|45440|45420|68
1623432300000|2021-06-11 17:25:00|45443.2|45423.2|45430.7|45410.7|45443.2|45423.2|45420|45400|91
1623432600000|2021-06-11 17:30:00|45428.8|45408.8|45455|45435|45455|45435|45425.7|45405.7|123
1623432900000|2021-06-11 17:35:00|45453.2|45433.2|45455|45435|45455|45435|45442.5|45422.5|195
1623433200000|2021-06-11 17:40:00|45453.2|45433.2|45430.6|45410.6|45453.2|45433.2|45424.4|45404.4|242
1623433500000|2021-06-11 17:45:00|45428.8|45408.8|45429.4|45409.4|45433.8|45413.8|45420.7|45400.7|67
1623433800000|2021-06-11 17:50:00|45428.8|45408.8|45441.3|45421.3|45441.9|45421.9|45418.8|45398.8|66
1623434100000|2021-06-11 17:55:00|45439.4|45419.4|45438.8|45418.8|45448.8|45428.8|45434.4|45414.4|60
1623434400000|2021-06-11 18:00:00|45439.4|45419.4|45483.2|45463.2|45483.2|45463.2|45438.8|45418.8|109
1623434700000|2021-06-11 18:05:00|45496.3|45476.3|45478.8|45458.8|45501.9|45481.9|45473.8|45453.8|75
1623435000000|2021-06-11 18:10:00|45481.3|45461.3|45490.7|45470.7|45490.7|45470.7|45471.3|45451.3|46
1623435300000|2021-06-11 18:15:00|45491.3|45471.3|45473.8|45453.8|45491.3|45471.3|45471.3|45451.3|33
1623435600000|2021-06-11 18:20:00|45475.7|45455.7|45465.7|45445.7|45476.3|45456.3|45465.7|45445.7|10
1623435900000|2021-06-11 18:25:00|45468.2|45448.2|45481.3|45461.3|45481.9|45461.9|45468.2|45448.2|35
1623436200000|2021-06-11 18:30:00|45481.9|45461.9|45508.2|45488.2|45508.2|45488.2|45481.9|45461.9|50
1623436500000|2021-06-11 18:35:00|45503.8|45483.8|45513.8|45493.8|45516.3|45496.3|45502|45482|68
1623436800000|2021-06-11 18:40:00|45511.3|45491.3|45501.3|45481.3|45511.3|45491.3|45497|45477|36
1623437100000|2021-06-11 18:45:00|45502|45482|45494.5|45474.5|45502|45482|45494.5|45474.5|31
1623437400000|2021-06-11 18:50:00|45493.8|45473.8|45473.8|45453.8|45493.8|45473.8|45473.2|45453.2|28
1623437700000|2021-06-11 18:55:00|45472|45452|45487|45467|45487|45467|45466.3|45446.3|17
1623438000000|2021-06-11 19:00:00|45488.8|45468.8|45478.8|45458.8|45491.3|45471.3|45475.7|45455.7|29
1623438300000|2021-06-11 19:05:00|45476.3|45456.3|45484.5|45464.5|45488.8|45468.8|45473.8|45453.8|23
1623438600000|2021-06-11 19:10:00|45483.8|45463.8|45478.8|45458.8|45488.8|45468.8|45475.7|45455.7|18
1623438900000|2021-06-11 19:15:00|45474.5|45454.5|45478.9|45458.9|45483.9|45463.9|45472|45452|40
1623439200000|2021-06-11 19:20:00|45479.5|45459.5|45463.9|45443.9|45481.4|45461.4|45463.9|45443.9|38
1623439500000|2021-06-11 19:25:00|45458.9|45438.9|45458.9|45438.9|45463.9|45443.9|45454.5|45434.5|34
1623439800000|2021-06-11 19:30:00|45461.4|45441.4|45473.9|45453.9|45473.9|45453.9|45461.4|45441.4|44
1623440100000|2021-06-11 19:35:00|45475.1|45455.1|45502|45482|45506.4|45486.4|45474.5|45454.5|63
1623440400000|2021-06-11 19:40:00|45500.2|45480.2|45513.9|45493.9|45513.9|45493.9|45491.4|45471.4|58
1623440700000|2021-06-11 19:45:00|45512|45492|45503.9|45483.9|45513.9|45493.9|45503.9|45483.9|41
1623441000000|2021-06-11 19:50:00|45506.4|45486.4|45513.2|45493.2|45513.9|45493.9|45503.9|45483.9|24
1623441300000|2021-06-11 19:55:00|45511.4|45491.4|45528.9|45508.9|45528.9|45508.9|45511.4|45491.4|83
1623441600000|2021-06-11 20:00:00|45526.4|45506.4|45517|45497|45526.4|45506.4|45509.5|45489.5|43
1623441900000|2021-06-11 20:05:00|45518.9|45498.9|45521.4|45501.4|45523.9|45503.9|45518.9|45498.9|19
1623442200000|2021-06-11 20:10:00|45522|45502|45505.2|45485.2|45523.9|45503.9|45505.2|45485.2|34
1623442500000|2021-06-11 20:15:00|45505.8|45485.8|45509.5|45489.5|45509.5|45489.5|45505.2|45485.2|13
1623442800000|2021-06-11 20:20:00|45508.9|45488.9|45506.4|45486.4|45508.9|45488.9|45506.4|45486.4|11
1623443100000|2021-06-11 20:25:00|45504.6|45484.6|45505.8|45485.8|45507.6|45487.6|45500.2|45480.2|27
1623443400000|2021-06-11 20:30:00|45503.9|45483.9|45498.9|45478.9|45503.9|45483.9|45492.1|45472.1|35
1623443700000|2021-06-11 20:35:00|45513.9|45493.9|45536.4|45516.4|45546.4|45526.4|45513.9|45493.9|42
1623444000000|2021-06-11 20:40:00|45533.9|45513.9|45522.7|45502.7|45533.9|45513.9|45522.7|45502.7|47
1623444300000|2021-06-11 20:45:00|45521.4|45501.4|45536.4|45516.4|45541.4|45521.4|45521.4|45501.4|47
1623444600000|2021-06-11 20:50:00|45535.8|45515.8|45543.9|45523.9|45543.9|45523.9|45531.4|45511.4|31
1623444900000|2021-06-11 20:55:00|45548.9|45528.9|45574|45554|45574|45554|45548.9|45528.9|76
1623621600000|2021-06-13 22:00:00|45537.4|45517.4|45667.5|45647.5|45692.2|45672.2|45535.5|45515.5|150
1623621900000|2021-06-13 22:05:00|45664.1|45644.1|45746.6|45726.6|45746.6|45726.6|45664.1|45644.1|84
1623622200000|2021-06-13 22:10:00|45749.7|45729.7|45849.1|45829.1|45877.2|45857.2|45749.7|45729.7|142
1623622500000|2021-06-13 22:15:00|45848.6|45828.6|45804.7|45784.7|45848.6|45828.6|45777.2|45757.2|91
1623622800000|2021-06-13 22:20:00|45809.1|45789.1|45776.6|45756.6|45809.1|45789.1|45769.7|45749.7|44
1623623100000|2021-06-13 22:25:00|45777.2|45757.2|45739.1|45719.1|45784.7|45764.7|45737.5|45717.5|49
1623623400000|2021-06-13 22:30:00|45738.6|45718.6|45764.1|45744.1|45774.1|45754.1|45731.6|45711.6|58
1623623700000|2021-06-13 22:35:00|45761.6|45741.6|45691.7|45671.7|45761.6|45741.6|45689.2|45669.2|95
1623624000000|2021-06-13 22:40:00|45689.2|45669.2|45711.7|45691.7|45711.7|45691.7|45684.7|45664.7|48
1623624300000|2021-06-13 22:45:00|45709.2|45689.2|45699.2|45679.2|45709.2|45689.2|45689.2|45669.2|30
1623624600000|2021-06-13 22:50:00|45697.2|45677.2|45701.7|45681.7|45701.7|45681.7|45691.1|45671.1|17
1623624900000|2021-06-13 22:55:00|45695.6|45675.6|45706.1|45686.1|45714.2|45694.2|45681.1|45661.1|26
1623625200000|2021-06-13 23:00:00|45701.1|45681.1|45684.2|45664.2|45701.1|45681.1|45684.2|45664.2|28
1623625500000|2021-06-13 23:05:00|45684.7|45664.7|45669.2|45649.2|45686.7|45666.7|45669.2|45649.2|25
1623625800000|2021-06-13 23:10:00|45667.2|45647.2|45693.6|45673.6|45693.6|45673.6|45667.2|45647.2|18
1623626100000|2021-06-13 23:15:00|45691.7|45671.7|45717.2|45697.2|45731.1|45711.1|45691.7|45671.7|32
1623626400000|2021-06-13 23:20:00|45719.2|45699.2|45749.2|45729.2|45763.1|45743.1|45702.2|45682.2|82
1623626700000|2021-06-13 23:25:00|45746.1|45726.1|45724.8|45704.8|45746.1|45726.1|45719.2|45699.2|27
1623627000000|2021-06-13 23:30:00|45724.2|45704.2|45719.2|45699.2|45728.6|45708.6|45706.1|45686.1|28
1623627300000|2021-06-13 23:35:00|45717.3|45697.3|45714.2|45694.2|45719.2|45699.2|45714.2|45694.2|16
1623627600000|2021-06-13 23:40:00|45711.7|45691.7|45718.7|45698.7|45746.7|45726.7|45709.2|45689.2|39
1623627900000|2021-06-13 23:45:00|45716.7|45696.7|45735.6|45715.6|45741.7|45721.7|45709.2|45689.2|33
1623628200000|2021-06-13 23:50:00|45738.1|45718.1|45724.2|45704.2|45738.7|45718.7|45721.7|45701.7|20
1623628500000|2021-06-13 23:55:00|45723.7|45703.7|45697.3|45677.3|45723.7|45703.7|45694.2|45674.2|36
1623628800000|2021-06-14 00:00:00|45699.2|45679.2|45639.2|45619.2|45704.2|45684.2|45636.7|45616.7|129
1623629100000|2021-06-14 00:05:00|45641.7|45621.7|45617.8|45597.8|45646.7|45626.7|45612.8|45592.8|87
1623629400000|2021-06-14 00:10:00|45617.3|45597.3|45655.6|45635.6|45664.2|45644.2|45616.7|45596.7|79
1623629700000|2021-06-14 00:15:00|45651.7|45631.7|45636.7|45616.7|45654.2|45634.2|45635.4|45615.4|61
1623630000000|2021-06-14 00:20:00|45634.8|45614.8|45646.7|45626.7|45651.2|45631.2|45626.7|45606.7|29
1623630300000|2021-06-14 00:25:00|45644.8|45624.8|45641.8|45621.8|45644.8|45624.8|45632.3|45612.3|20
1623630600000|2021-06-14 00:30:00|45646.2|45626.2|45601.8|45581.8|45646.8|45626.8|45582.3|45562.3|118
1623630900000|2021-06-14 00:35:00|45599.3|45579.3|45594.3|45574.3|45617.3|45597.3|45594.3|45574.3|34
1623631200000|2021-06-14 00:40:00|45591.8|45571.8|45596.2|45576.2|45626.2|45606.2|45587.3|45567.3|47
1623631500000|2021-06-14 00:45:00|45601.8|45581.8|45588.7|45568.7|45606.8|45586.8|45588.7|45568.7|55
1623631800000|2021-06-14 00:50:00|45584.8|45564.8|45531.2|45511.2|45584.8|45564.8|45529.3|45509.3|116
1623632100000|2021-06-14 00:55:00|45531.8|45511.8|45543.7|45523.7|45547.3|45527.3|45522.3|45502.3|71
1623632400000|2021-06-14 01:00:00|45544.3|45524.3|45499.3|45479.3|45544.3|45524.3|45496.2|45476.2|100
1623632700000|2021-06-14 01:05:00|45497.3|45477.3|45476.8|45456.8|45516.2|45496.2|45476.8|45456.8|86
1623633000000|2021-06-14 01:10:00|45471.8|45451.8|45414.3|45394.3|45479.3|45459.3|45409.3|45389.3|245
1623633300000|2021-06-14 01:15:00|45414.8|45394.8|45479.9|45459.9|45489.3|45469.3|45414.8|45394.8|152
1623633600000|2021-06-14 01:20:00|45471.8|45451.8|45506.8|45486.8|45529.3|45509.3|45454.9|45434.9|126
1623633900000|2021-06-14 01:25:00|45501.8|45481.8|45486.8|45466.8|45506.8|45486.8|45481.8|45461.8|66
1623634200000|2021-06-14 01:30:00|45490.7|45470.7|45482.4|45462.4|45491.8|45471.8|45471.8|45451.8|58
1623634500000|2021-06-14 01:35:00|45484.9|45464.9|45492.4|45472.4|45516.8|45496.8|45484.9|45464.9|64
1623634800000|2021-06-14 01:40:00|45492.9|45472.9|45514.3|45494.3|45531.8|45511.8|45491.8|45471.8|107
1623635100000|2021-06-14 01:45:00|45512.4|45492.4|45482.4|45462.4|45512.4|45492.4|45477.4|45457.4|113
1623635400000|2021-06-14 01:50:00|45481.8|45461.8|45525.7|45505.7|45526.3|45506.3|45481.8|45461.8|27
1623635700000|2021-06-14 01:55:00|45521.8|45501.8|45519.3|45499.3|45522.4|45502.4|45511.3|45491.3|29
1623636000000|2021-06-14 02:00:00|45519.9|45499.9|45504.3|45484.3|45528.8|45508.8|45494.9|45474.9|79
1623636300000|2021-06-14 02:05:00|45501.8|45481.8|45486.8|45466.8|45501.8|45481.8|45469.9|45449.9|80
1623636600000|2021-06-14 02:10:00|45484.3|45464.3|45453.8|45433.8|45484.3|45464.3|45451.8|45431.8|95
1623636900000|2021-06-14 02:15:00|45451.8|45431.8|45473|45453|45473|45453|45441.9|45421.9|147
1623637200000|2021-06-14 02:20:00|45472.4|45452.4|45488|45468|45489.9|45469.9|45464.9|45444.9|54
1623637500000|2021-06-14 02:25:00|45490.5|45470.5|45496.3|45476.3|45496.9|45476.9|45483|45463|37
1623637800000|2021-06-14 02:30:00|45494.4|45474.4|45475.5|45455.5|45497.4|45477.4|45475.5|45455.5|22
1623638100000|2021-06-14 02:35:00|45474.9|45454.9|45486|45466|45486|45466|45471|45451|33
1623638400000|2021-06-14 02:40:00|45488.5|45468.5|45488|45468|45489.1|45469.1|45483.5|45463.5|174
1623638700000|2021-06-14 02:45:00|45493.5|45473.5|45498|45478|45504.9|45484.9|45493.5|45473.5|22
1623639000000|2021-06-14 02:50:00|45493|45473|45503|45483|45505.5|45485.5|45490.5|45470.5|33
1623639300000|2021-06-14 02:55:00|45506.9|45486.9|45521.9|45501.9|45523|45503|45506.9|45486.9|53
1623639600000|2021-06-14 03:00:00|45522.4|45502.4|45516.9|45496.9|45522.4|45502.4|45503|45483|43
1623639900000|2021-06-14 03:05:00|45514.9|45494.9|45483.5|45463.5|45514.9|45494.9|45473|45453|53
1623640200000|2021-06-14 03:10:00|45487.4|45467.4|45483|45463|45491|45471|45480.5|45460.5|25
1623640500000|2021-06-14 03:15:00|45485|45465|45488|45468|45488|45468|45477.5|45457.5|30
1623640800000|2021-06-14 03:20:00|45490|45470|45453|45433|45490.5|45470.5|45451.1|45431.1|81
1623641100000|2021-06-14 03:25:00|45455.5|45435.5|45442.5|45422.5|45455.5|45435.5|45441.9|45421.9|41
1623641400000|2021-06-14 03:30:00|45443|45423|45393|45373|45443|45423|45386.9|45366.9|131
1623641700000|2021-06-14 03:35:00|45387.5|45367.5|45339.4|45319.4|45387.5|45367.5|45335|45315|165
1623642000000|2021-06-14 03:40:00|45341.9|45321.9|45364.4|45344.4|45376.4|45356.4|45341.9|45321.9|121
1623642300000|2021-06-14 03:45:00|45366.9|45346.9|45371.9|45351.9|45376.9|45356.9|45365.8|45345.8|59
1623642600000|2021-06-14 03:50:00|45371.4|45351.4|45344.4|45324.4|45371.4|45351.4|45341.9|45321.9|50
1623642900000|2021-06-14 03:55:00|45346.9|45326.9|45351.9|45331.9|45353.9|45333.9|45343.9|45323.9|24
1623643200000|2021-06-14 04:00:00|45348.9|45328.9|45263.9|45243.9|45348.9|45328.9|45255|45235|161
1623643500000|2021-06-14 04:05:00|45261.9|45241.9|45326.4|45306.4|45337|45317|45261.9|45241.9|138
1623643800000|2021-06-14 04:10:00|45324.5|45304.5|45289.5|45269.5|45324.5|45304.5|45286.4|45266.4|90
1623644100000|2021-06-14 04:15:00|45288.9|45268.9|45309.5|45289.5|45312|45292|45287|45267|54
1623644400000|2021-06-14 04:20:00|45311.4|45291.4|45317|45297|45320|45300|45309.5|45289.5|51
1623644700000|2021-06-14 04:25:00|45317.5|45297.5|45337.5|45317.5|45342.5|45322.5|45316.4|45296.4|46
1623645000000|2021-06-14 04:30:00|45338.1|45318.1|45349.5|45329.5|45354.5|45334.5|45337.5|45317.5|32
1623645300000|2021-06-14 04:35:00|45351.4|45331.4|45332|45312|45353.9|45333.9|45327.5|45307.5|37
1623645600000|2021-06-14 04:40:00|45332.5|45312.5|45338.9|45318.9|45338.9|45318.9|45327.5|45307.5|26
1623645900000|2021-06-14 04:45:00|45339.5|45319.5|45351.4|45331.4|45357|45337|45337|45317|36
1623646200000|2021-06-14 04:50:00|45350.9|45330.9|45322|45302|45350.9|45330.9|45319.5|45299.5|22
1623646500000|2021-06-14 04:55:00|45326.4|45306.4|45352.5|45332.5|45362|45342|45324.5|45304.5|41
1623646800000|2021-06-14 05:00:00|45352|45332|45327|45307|45360|45340|45324.5|45304.5|70
1623647100000|2021-06-14 05:05:00|45330|45310|45308.1|45288.1|45330|45310|45307|45287|49
1623647400000|2021-06-14 05:10:00|45307.6|45287.6|45315.1|45295.1|45315.1|45295.1|45304.5|45284.5|43
1623647700000|2021-06-14 05:15:00|45314.5|45294.5|45327|45307|45337|45317|45314.5|45294.5|33
1623648000000|2021-06-14 05:20:00|45329|45309|45322.6|45302.6|45329|45309|45321.5|45301.5|13
1623648300000|2021-06-14 05:25:00|45324.5|45304.5|45344|45324|45344.5|45324.5|45322|45302|27
1623648600000|2021-06-14 05:30:00|45343.4|45323.4|45314|45294|45343.4|45323.4|45294|45274|76
1623648900000|2021-06-14 05:35:00|45312|45292|45276.5|45256.5|45312|45292|45262|45242|94
1623649200000|2021-06-14 05:40:00|45275.9|45255.9|45307.6|45287.6|45307.6|45287.6|45275.9|45255.9|73
1623649500000|2021-06-14 05:45:00|45311.5|45291.5|45301.5|45281.5|45312|45292|45291.5|45271.5|31
1623649800000|2021-06-14 05:50:00|45302|45282|45308.1|45288.1|45310.1|45290.1|45297|45277|22
1623650100000|2021-06-14 05:55:00|45307.6|45287.6|45296.5|45276.5|45327.1|45307.1|45296.5|45276.5|56
1623650400000|2021-06-14 06:00:00|45292.1|45272.1|45277.1|45257.1|45319|45299|45270.1|45250.1|130
1623650700000|2021-06-14 06:05:00|45274.6|45254.6|45249.6|45229.6|45276.5|45256.5|45232.1|45212.1|146
1623651000000|2021-06-14 06:10:00|45247.6|45227.6|45270.1|45250.1|45270.1|45250.1|45211.5|45191.5|147
1623651300000|2021-06-14 06:15:00|45267.1|45247.1|45261.5|45241.5|45267.1|45247.1|45232.6|45212.6|57
1623651600000|2021-06-14 06:20:00|45262.1|45242.1|45214.6|45194.6|45262.1|45242.1|45192.1|45172.1|152
1623651900000|2021-06-14 06:25:00|45212.6|45192.6|45194|45174|45212.6|45192.6|45157.6|45137.6|153
1623652200000|2021-06-14 06:30:00|45194.6|45174.6|45217.1|45197.1|45217.6|45197.6|45167.6|45147.6|127
1623652500000|2021-06-14 06:35:00|45212.6|45192.6|45214.6|45194.6|45217.6|45197.6|45184.6|45164.6|125
1623652800000|2021-06-14 06:40:00|45217.1|45197.1|45246.6|45226.6|45256.6|45236.6|45194.6|45174.6|90
1623653100000|2021-06-14 06:45:00|45244.6|45224.6|45239.1|45219.1|45249.1|45229.1|45224.6|45204.6|79
1623653400000|2021-06-14 06:50:00|45237.1|45217.1|45241.6|45221.6|45244.1|45224.1|45217.6|45197.6|55
1623653700000|2021-06-14 06:55:00|45241|45221|45172.7|45152.7|45241|45221|45154.6|45134.6|148
1623654000000|2021-06-14 07:00:00|45172.1|45152.1|45281.6|45261.6|45286.6|45266.6|45162.1|45142.1|269
1623654300000|2021-06-14 07:05:00|45279.6|45259.6|45287.7|45267.7|45332.1|45312.1|45251.6|45231.6|330
1623654600000|2021-06-14 07:10:00|45289.6|45269.6|45267.1|45247.1|45292.1|45272.1|45254.6|45234.6|116
1623654900000|2021-06-14 07:15:00|45264.1|45244.1|45297.7|45277.7|45312.1|45292.1|45260.2|45240.2|127
1623655200000|2021-06-14 07:20:00|45297.1|45277.1|45296.6|45276.6|45307.1|45287.1|45282.7|45262.7|68
1623655500000|2021-06-14 07:25:00|45294.6|45274.6|45282.1|45262.1|45294.6|45274.6|45265.2|45245.2|94
1623655800000|2021-06-14 07:30:00|45280.2|45260.2|45302.1|45282.1|45316.1|45296.1|45267.7|45247.7|131
1623656100000|2021-06-14 07:35:00|45302.7|45282.7|45307.1|45287.1|45313.6|45293.6|45282.7|45262.7|185
1623656400000|2021-06-14 07:40:00|45306.6|45286.6|45286.6|45266.6|45306.6|45286.6|45277.1|45257.1|61
1623656700000|2021-06-14 07:45:00|45287.1|45267.1|45312.7|45292.7|45317.2|45297.2|45282.7|45262.7|45
1623657000000|2021-06-14 07:50:00|45312.2|45292.2|45282.2|45262.2|45312.2|45292.2|45272.7|45252.7|67
1623657300000|2021-06-14 07:55:00|45281.6|45261.6|45282.2|45262.2|45289.7|45269.7|45274.7|45254.7|42
1623657600000|2021-06-14 08:00:00|45281.6|45261.6|45172.2|45152.2|45282.2|45262.2|45154.1|45134.1|333
1623657900000|2021-06-14 08:05:00|45172.7|45152.7|45119.1|45099.1|45185.2|45165.2|45107.7|45087.7|267
1623658200000|2021-06-14 08:10:00|45119.7|45099.7|45145.2|45125.2|45161.1|45141.1|45117.7|45097.7|165
1623658500000|2021-06-14 08:15:00|45144.7|45124.7|45137.2|45117.2|45145.2|45125.2|45124.7|45104.7|78
1623658800000|2021-06-14 08:20:00|45135.2|45115.2|45136.6|45116.6|45147.7|45127.7|45125.2|45105.2|89
1623659100000|2021-06-14 08:25:00|45134.7|45114.7|45147.2|45127.2|45152.2|45132.2|45122.7|45102.7|55
1623659400000|2021-06-14 08:30:00|45150.2|45130.2|45165.2|45145.2|45174.2|45154.2|45150.2|45130.2|117
1623659700000|2021-06-14 08:35:00|45167.2|45147.2|45132.2|45112.2|45176.7|45156.7|45122.2|45102.2|119
1623660000000|2021-06-14 08:40:00|45131.7|45111.7|45163.3|45143.3|45193.8|45173.8|45131.7|45111.7|228
1623660300000|2021-06-14 08:45:00|45158.8|45138.8|45196.3|45176.3|45211.3|45191.3|45157.7|45137.7|65
1623660600000|2021-06-14 08:50:00|45195.8|45175.8|45183.3|45163.3|45195.8|45175.8|45152.7|45132.7|95
1623660900000|2021-06-14 08:55:00|45190.8|45170.8|45183.3|45163.3|45212.8|45192.8|45183.3|45163.3|61
1623661200000|2021-06-14 09:00:00|45185.8|45165.8|45265.3|45245.3|45274.7|45254.7|45185.8|45165.8|148
1623661500000|2021-06-14 09:05:00|45263.3|45243.3|45280.8|45260.8|45290.8|45270.8|45258.8|45238.8|98
1623661800000|2021-06-14 09:10:00|45278.8|45258.8|45250.8|45230.8|45285.3|45265.3|45247.8|45227.8|72
1623662100000|2021-06-14 09:15:00|45250.3|45230.3|45277.8|45257.8|45277.8|45257.8|45238.3|45218.3|135
1623662400000|2021-06-14 09:20:00|45278.3|45258.3|45278.3|45258.3|45280.8|45260.8|45250.8|45230.8|47
1623662700000|2021-06-14 09:25:00|45277.8|45257.8|45288.3|45268.3|45293.3|45273.3|45271.4|45251.4|37
1623663000000|2021-06-14 09:30:00|45283.3|45263.3|45250.3|45230.3|45283.3|45263.3|45247.8|45227.8|50
1623663300000|2021-06-14 09:35:00|45248.3|45228.3|45273.3|45253.3|45277.8|45257.8|45243.3|45223.3|37
1623663600000|2021-06-14 09:40:00|45273.9|45253.9|45283.3|45263.3|45288.9|45268.9|45273.9|45253.9|127
1623663900000|2021-06-14 09:45:00|45280.8|45260.8|45287.3|45267.3|45288.3|45268.3|45258.3|45238.3|234
1623664200000|2021-06-14 09:50:00|45289.8|45269.8|45276.2|45256.2|45304.2|45284.2|45276.2|45256.2|97
1623664500000|2021-06-14 09:55:00|45273.7|45253.7|45262.8|45242.8|45282.8|45262.8|45245.3|45225.3|66
1623664800000|2021-06-14 10:00:00|45262.3|45242.3|45272.3|45252.3|45277.8|45257.8|45237.3|45217.3|90
1623665100000|2021-06-14 10:05:00|45274.8|45254.8|45299.2|45279.2|45304.8|45284.8|45274.8|45254.8|55
1623665400000|2021-06-14 10:10:00|45297.3|45277.3|45302.3|45282.3|45307.3|45287.3|45288.4|45268.4|63
1623665700000|2021-06-14 10:15:00|45301.7|45281.7|45297.3|45277.3|45301.7|45281.7|45291.7|45271.7|38
1623666000000|2021-06-14 10:20:00|45296.8|45276.8|45287.8|45267.8|45296.8|45276.8|45274.8|45254.8|31
1623666300000|2021-06-14 10:25:00|45287.3|45267.3|45312.3|45292.3|45317.8|45297.8|45283.7|45263.7|36
1623666600000|2021-06-14 10:30:00|45311.8|45291.8|45285.9|45265.9|45322.8|45302.8|45269.8|45249.8|148
1623666900000|2021-06-14 10:35:00|45285.3|45265.3|45312.3|45292.3|45312.3|45292.3|45282.3|45262.3|50
1623667200000|2021-06-14 10:40:00|45311.8|45291.8|45338.4|45318.4|45356.8|45336.8|45307.3|45287.3|361
1623667500000|2021-06-14 10:45:00|45335.9|45315.9|45354.3|45334.3|45356.8|45336.8|45327.3|45307.3|108
1623667800000|2021-06-14 10:50:00|45356.8|45336.8|45387.3|45367.3|45407.3|45387.3|45356.8|45336.8|217
1623668100000|2021-06-14 10:55:00|45386.3|45366.3|45387.3|45367.3|45442.3|45422.3|45379.8|45359.8|155
1623668400000|2021-06-14 11:00:00|45387.9|45367.9|45414.8|45394.8|45415.4|45395.4|45382.3|45362.3|57
1623668700000|2021-06-14 11:05:00|45412.3|45392.3|45387.3|45367.3|45412.3|45392.3|45382.3|45362.3|85
1623669000000|2021-06-14 11:10:00|45384.3|45364.3|45349.8|45329.8|45384.3|45364.3|45349.8|45329.8|130
1623669300000|2021-06-14 11:15:00|45347.3|45327.3|45302.3|45282.3|45354.8|45334.8|45299.8|45279.8|222
1623669600000|2021-06-14 11:20:00|45304.8|45284.8|45284.8|45264.8|45304.8|45284.8|45284.8|45264.8|129
1623669900000|2021-06-14 11:25:00|45285.4|45265.4|45222.4|45202.4|45287.3|45267.3|45217.4|45197.4|215
1623670200000|2021-06-14 11:30:00|45224.9|45204.9|45191.8|45171.8|45236.8|45216.8|45152.9|45132.9|658
1623670500000|2021-06-14 11:35:00|45196.8|45176.8|45180.4|45160.4|45217.9|45197.9|45180.4|45160.4|148
1623670800000|2021-06-14 11:40:00|45182.9|45162.9|45205.4|45185.4|45220.4|45200.4|45182.9|45162.9|91
1623671100000|2021-06-14 11:45:00|45202.9|45182.9|45162.9|45142.9|45207.4|45187.4|45162.9|45142.9|170
1623671400000|2021-06-14 11:50:00|45162.4|45142.4|45181.8|45161.8|45189.9|45169.9|45162.4|45142.4|87
1623671700000|2021-06-14 11:55:00|45182.4|45162.4|45215.4|45195.4|45215.4|45195.4|45162.4|45142.4|95
1623672000000|2021-06-14 12:00:00|45217.9|45197.9|45199.9|45179.9|45231.9|45211.9|45170.4|45150.4|213
1623672300000|2021-06-14 12:05:00|45197.9|45177.9|45230.4|45210.4|45231|45211|45197.9|45177.9|803
1623672600000|2021-06-14 12:10:00|45226|45206|45186.5|45166.5|45226|45206|45178.5|45158.5|284
1623672900000|2021-06-14 12:15:00|45188.5|45168.5|45243.5|45223.5|45250.4|45230.4|45166|45146|348
1623673200000|2021-06-14 12:20:00|45239|45219|45278.5|45258.5|45301|45281|45219|45199|363
1623673500000|2021-06-14 12:25:00|45274|45254|45268.5|45248.5|45284|45264|45249|45229|511
1623673800000|2021-06-14 12:30:00|45266.5|45246.5|45284|45264|45301|45281|45262.9|45242.9|441
1623674100000|2021-06-14 12:35:00|45288.5|45268.5|45233.5|45213.5|45288.5|45268.5|45209|45189|225
1623674400000|2021-06-14 12:40:00|45233|45213|45179.6|45159.6|45251|45231|45169|45149|892
1623674700000|2021-06-14 12:45:00|45180.1|45160.1|45164|45144|45191.5|45171.5|45140.1|45120.1|257
1623675000000|2021-06-14 12:50:00|45161.5|45141.5|45182.6|45162.6|45221|45201|45149|45129|226
1623675300000|2021-06-14 12:55:00|45184.6|45164.6|45224|45204|45231.5|45211.5|45184.6|45164.6|150
1623675600000|2021-06-14 13:00:00|45221.5|45201.5|45254|45234|45258|45238|45195.1|45175.1|201
1623675900000|2021-06-14 13:05:00|45254.6|45234.6|45209.6|45189.6|45266.5|45246.5|45200.6|45180.6|207
1623676200000|2021-06-14 13:10:00|45207.1|45187.1|45182.6|45162.6|45209.6|45189.6|45177.6|45157.6|160
1623676500000|2021-06-14 13:15:00|45180.6|45160.6|45221.5|45201.5|45224.6|45204.6|45155.6|45135.6|224
1623676800000|2021-06-14 13:20:00|45219.6|45199.6|45307.6|45287.6|45310.1|45290.1|45214.6|45194.6|275
1623677100000|2021-06-14 13:25:00|45305.6|45285.6|45260.1|45240.1|45307.1|45287.1|45255.1|45235.1|215
1623677400000|2021-06-14 13:30:00|45257.6|45237.6|45274.6|45254.6|45284.6|45264.6|45225.7|45205.7|311
1623677700000|2021-06-14 13:35:00|45275.1|45255.1|45239.1|45219.1|45357.1|45337.1|45239.1|45219.1|581
1623678000000|2021-06-14 13:40:00|45237.6|45217.6|45344.1|45324.1|45346.6|45326.6|45222.6|45202.6|316
1623678300000|2021-06-14 13:45:00|45346|45326|45327.1|45307.1|45359.6|45339.6|45312.1|45292.1|293
1623678600000|2021-06-14 13:50:00|45327.6|45307.6|45334.1|45314.1|45351.6|45331.6|45294.6|45274.6|162
1623678900000|2021-06-14 13:55:00|45334.6|45314.6|45411.6|45391.6|45411.6|45391.6|45304.1|45284.1|361
1623679200000|2021-06-14 14:00:00|45412.1|45392.1|45395.1|45375.1|45417.6|45397.6|45367.6|45347.6|300
1623679500000|2021-06-14 14:05:00|45397.1|45377.1|45392.1|45372.1|45406.6|45386.6|45339.6|45319.6|231
1623679800000|2021-06-14 14:10:00|45394.1|45374.1|45361.1|45341.1|45394.1|45374.1|45321.6|45301.6|228
1623680100000|2021-06-14 14:15:00|45357.1|45337.1|45344.6|45324.6|45363.6|45343.6|45322.1|45302.1|216
1623680400000|2021-06-14 14:20:00|45349.6|45329.6|45317.1|45297.1|45376.1|45356.1|45317.1|45297.1|182
1623680700000|2021-06-14 14:25:00|45316.6|45296.6|45327.1|45307.1|45341.6|45321.6|45311.6|45291.6|167
1623681000000|2021-06-14 14:30:00|45329.1|45309.1|45299.1|45279.1|45354.1|45334.1|45297.1|45277.1|160
1623681300000|2021-06-14 14:35:00|45302.1|45282.1|45342.1|45322.1|45342.1|45322.1|45282.1|45262.1|239
1623681600000|2021-06-14 14:40:00|45344.6|45324.6|45314.6|45294.6|45366.6|45346.6|45294.6|45274.6|178
1623681900000|2021-06-14 14:45:00|45313.6|45293.6|45302.7|45282.7|45324.6|45304.6|45285.7|45265.7|126
1623682200000|2021-06-14 14:50:00|45304.7|45284.7|45300.2|45280.2|45330.2|45310.2|45289.7|45269.7|161
1623682500000|2021-06-14 14:55:00|45302.7|45282.7|45275.2|45255.2|45309.1|45289.1|45272.7|45252.7|148
1623682800000|2021-06-14 15:00:00|45279.1|45259.1|45289.7|45269.7|45300.2|45280.2|45274.7|45254.7|139
1623683100000|2021-06-14 15:05:00|45287.7|45267.7|45249.7|45229.7|45294.7|45274.7|45247.2|45227.2|153
1623683400000|2021-06-14 15:10:00|45247.7|45227.7|45274.1|45254.1|45276.6|45256.6|45244.1|45224.1|133
1623683700000|2021-06-14 15:15:00|45274.7|45254.7|45294.7|45274.7|45294.7|45274.7|45264.7|45244.7|123
1623684000000|2021-06-14 15:20:00|45294.1|45274.1|45290.2|45270.2|45307.2|45287.2|45280.7|45260.7|78
1623684300000|2021-06-14 15:25:00|45292.2|45272.2|45297.2|45277.2|45304.7|45284.7|45277.2|45257.2|95
1623684600000|2021-06-14 15:30:00|45297.7|45277.7|45302.2|45282.2|45324.7|45304.7|45297.2|45277.2|146
1623684900000|2021-06-14 15:35:00|45301.7|45281.7|45358.6|45338.6|45358.6|45338.6|45301.7|45281.7|170
1623685200000|2021-06-14 15:40:00|45356.1|45336.1|45369.7|45349.7|45377.2|45357.2|45349.7|45329.7|159
1623685500000|2021-06-14 15:45:00|45372.2|45352.2|45335.2|45315.2|45372.2|45352.2|45329.7|45309.7|158
1623685800000|2021-06-14 15:50:00|45337.2|45317.2|45347.2|45327.2|45356.7|45336.7|45330.2|45310.2|143
1623686100000|2021-06-14 15:55:00|45347.7|45327.7|45384.7|45364.7|45389.7|45369.7|45344.7|45324.7|347
1623686400000|2021-06-14 16:00:00|45389.2|45369.2|45392.7|45372.7|45396.7|45376.7|45379.7|45359.7|274
1623686700000|2021-06-14 16:05:00|45394.7|45374.7|45369.7|45349.7|45394.7|45374.7|45364.7|45344.7|255
1623687000000|2021-06-14 16:10:00|45367.2|45347.2|45317.7|45297.7|45369.7|45349.7|45312.2|45292.2|170
1623687300000|2021-06-14 16:15:00|45320.2|45300.2|45320.3|45300.3|45334.7|45314.7|45315.8|45295.8|141
1623687600000|2021-06-14 16:20:00|45318.3|45298.3|45324.7|45304.7|45329.7|45309.7|45314.7|45294.7|132
1623687900000|2021-06-14 16:25:00|45322.8|45302.8|45327.8|45307.8|45327.8|45307.8|45302.8|45282.8|434
1623688200000|2021-06-14 16:30:00|45327.2|45307.2|45317.2|45297.2|45327.8|45307.8|45312.8|45292.8|154
1623688500000|2021-06-14 16:35:00|45317.8|45297.8|45307.8|45287.8|45327.8|45307.8|45297.2|45277.2|105
1623688800000|2021-06-14 16:40:00|45305.3|45285.3|45311.7|45291.7|45319.7|45299.7|45299.7|45279.7|206
1623689100000|2021-06-14 16:45:00|45304.7|45284.7|45292.2|45272.2|45315.3|45295.3|45287.8|45267.8|141
1623689400000|2021-06-14 16:50:00|45289.7|45269.7|45274.8|45254.8|45311.7|45291.7|45272.3|45252.3|179
1623689700000|2021-06-14 16:55:00|45272.3|45252.3|45335.8|45315.8|45344.8|45324.8|45270.3|45250.3|716
1623690000000|2021-06-14 17:00:00|45331.7|45311.7|45299.8|45279.8|45331.7|45311.7|45287.8|45267.8|236
1623690300000|2021-06-14 17:05:00|45301.7|45281.7|45281.7|45261.7|45301.7|45281.7|45272.8|45252.8|145
1623690600000|2021-06-14 17:10:00|45279.8|45259.8|45299.8|45279.8|45301.7|45281.7|45272.8|45252.8|208
1623690900000|2021-06-14 17:15:00|45297.8|45277.8|45304.8|45284.8|45304.8|45284.8|45292.3|45272.3|79
1623691200000|2021-06-14 17:20:00|45301.7|45281.7|45308.9|45288.9|45308.9|45288.9|45288.3|45268.3|767
1623691500000|2021-06-14 17:25:00|45312.8|45292.8|45315.3|45295.3|45315.8|45295.8|45278.3|45258.3|86
1623691800000|2021-06-14 17:30:00|45313.3|45293.3|45313.3|45293.3|45322.3|45302.3|45305.8|45285.8|71
1623692100000|2021-06-14 17:35:00|45313.9|45293.9|45310.8|45290.8|45320.8|45300.8|45308.9|45288.9|50
1623692400000|2021-06-14 17:40:00|45312.8|45292.8|45318.3|45298.3|45320.8|45300.8|45310.8|45290.8|34
1623692700000|2021-06-14 17:45:00|45316.4|45296.4|45315.8|45295.8|45322.8|45302.8|45310.8|45290.8|102
1623693000000|2021-06-14 17:50:00|45315.3|45295.3|45306.4|45286.4|45315.3|45295.3|45303.9|45283.9|75
1623693300000|2021-06-14 17:55:00|45305.8|45285.8|45290.9|45270.9|45310.9|45290.9|45286.4|45266.4|91
1623693600000|2021-06-14 18:00:00|45291.4|45271.4|45292.8|45272.8|45306.4|45286.4|45291.4|45271.4|275
1623693900000|2021-06-14 18:05:00|45290.9|45270.9|45269.3|45249.3|45292.8|45272.8|45265.3|45245.3|80
1623694200000|2021-06-14 18:10:00|45267.3|45247.3|45275.9|45255.9|45282.3|45262.3|45264.8|45244.8|52
1623694500000|2021-06-14 18:15:00|45277.8|45257.8|45269.8|45249.8|45281.8|45261.8|45267.3|45247.3|23
1623694800000|2021-06-14 18:20:00|45265.9|45245.9|45264.8|45244.8|45269.3|45249.3|45259.8|45239.8|12
1623695100000|2021-06-14 18:25:00|45265.3|45245.3|45262.9|45242.9|45265.4|45245.4|45257.3|45237.3|34
1623695400000|2021-06-14 18:30:00|45264.8|45244.8|45282.3|45262.3|45282.3|45262.3|45264.8|45244.8|38
1623695700000|2021-06-14 18:35:00|45281.8|45261.8|45284.8|45264.8|45286.8|45266.8|45279.8|45259.8|20
1623696000000|2021-06-14 18:40:00|45285.4|45265.4|45294.8|45274.8|45299.3|45279.3|45283.8|45263.8|21
1623696300000|2021-06-14 18:45:00|45292.9|45272.9|45289.8|45269.8|45292.9|45272.9|45284.8|45264.8|21
1623696600000|2021-06-14 18:50:00|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45286.8|45266.8|16
1623696900000|2021-06-14 18:55:00|45289.8|45269.8|45284.9|45264.9|45291.8|45271.8|45280.4|45260.4|17
1623697200000|2021-06-14 19:00:00|45289.3|45269.3|45289.9|45269.9|45298.8|45278.8|45284.9|45264.9|38
1623697500000|2021-06-14 19:05:00|45292.4|45272.4|45294.3|45274.3|45294.9|45274.9|45285.4|45265.4|17
1623697800000|2021-06-14 19:10:00|45294.9|45274.9|45289.9|45269.9|45294.9|45274.9|45284.9|45264.9|26
1623698100000|2021-06-14 19:15:00|45287.9|45267.9|45294.9|45274.9|45294.9|45274.9|45287.9|45267.9|14
1623698400000|2021-06-14 19:20:00|45290.9|45270.9|45299.9|45279.9|45299.9|45279.9|45289.9|45269.9|35
1623698700000|2021-06-14 19:25:00|45301.9|45281.9|45304.9|45284.9|45304.9|45284.9|45289.9|45269.9|20
1623699000000|2021-06-14 19:30:00|45302.4|45282.4|45299.9|45279.9|45304.9|45284.9|45299.4|45279.4|32
1623699300000|2021-06-14 19:35:00|45300.4|45280.4|45300.4|45280.4|45304.9|45284.9|45299.9|45279.9|21
1623699600000|2021-06-14 19:40:00|45302.9|45282.9|45307.9|45287.9|45314.9|45294.9|45302.9|45282.9|29
1623699900000|2021-06-14 19:45:00|45309.9|45289.9|45314.9|45294.9|45314.9|45294.9|45304.9|45284.9|63
1623700200000|2021-06-14 19:50:00|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45304.9|45284.9|40
1623700500000|2021-06-14 19:55:00|45310.9|45290.9|45314.9|45294.9|45314.9|45294.9|45304.9|45284.9|60
1623700800000|2021-06-14 20:00:00|45314.4|45294.4|45314.9|45294.9|45316.9|45296.9|45309.9|45289.9|46
1623701100000|2021-06-14 20:05:00|45316.9|45296.9|45307.9|45287.9|45316.9|45296.9|45307.9|45287.9|54
1623701400000|2021-06-14 20:10:00|45309.9|45289.9|45314.9|45294.9|45314.9|45294.9|45307.9|45287.9|22
1623701700000|2021-06-14 20:15:00|45312.9|45292.9|45319.9|45299.9|45319.9|45299.9|45310.4|45290.4|21
1623702000000|2021-06-14 20:20:00|45321.9|45301.9|45326.9|45306.9|45326.9|45306.9|45319.9|45299.9|8
1623702300000|2021-06-14 20:25:00|45324.9|45304.9|45337.4|45317.4|45337.4|45317.4|45324.9|45304.9|19
1623702600000|2021-06-14 20:30:00|45334.9|45314.9|45315.4|45295.4|45334.9|45314.9|45315.4|45295.4|43
1623702900000|2021-06-14 20:35:00|45314.9|45294.9|45314.4|45294.4|45317.4|45297.4|45313.9|45293.9|27
1623703200000|2021-06-14 20:40:00|45313.9|45293.9|45319.4|45299.4|45319.4|45299.4|45306.9|45286.9|16
1623703500000|2021-06-14 20:45:00|45318.9|45298.9|45299.9|45279.9|45319.4|45299.4|45294.4|45274.4|38
1623703800000|2021-06-14 20:50:00|45299.4|45279.4|45296|45276|45299.9|45279.9|45294.9|45274.9|21
1623704100000|2021-06-14 20:55:00|45295.5|45275.5|45309.4|45289.4|45311.9|45291.9|45289.9|45269.9|55
1623708000000|2021-06-14 22:00:00|45304.1|45284.1|45345.5|45325.5|45422.1|45402.1|45304.1|45284.1|449
1623708300000|2021-06-14 22:05:00|45341.6|45321.6|45363.5|45343.5|45363.5|45343.5|45341|45321|32
1623708600000|2021-06-14 22:10:00|45365.5|45345.5|45358.5|45338.5|45369.1|45349.1|45358.5|45338.5|17
1623708900000|2021-06-14 22:15:00|45354.1|45334.1|45341|45321|45358.5|45338.5|45338.5|45318.5|21
1623709200000|2021-06-14 22:20:00|45338.5|45318.5|45348.6|45328.6|45348.6|45328.6|45323.5|45303.5|25
1623709500000|2021-06-14 22:25:00|45346.1|45326.1|45344.1|45324.1|45346.1|45326.1|45344.1|45324.1|8
1623709800000|2021-06-14 22:30:00|45346.1|45326.1|45368.6|45348.6|45376.6|45356.6|45344.1|45324.1|31
1623710100000|2021-06-14 22:35:00|45366.1|45346.1|45346.1|45326.1|45383.6|45363.6|45345.5|45325.5|20
1623710400000|2021-06-14 22:40:00|45348.6|45328.6|45348.6|45328.6|45351.6|45331.6|45346.1|45326.1|18
1623710700000|2021-06-14 22:45:00|45346.1|45326.1|45336.1|45316.1|45348.6|45328.6|45336.1|45316.1|26
1623711000000|2021-06-14 22:50:00|45333.6|45313.6|45336.1|45316.1|45341.1|45321.1|45333.6|45313.6|11
1623711300000|2021-06-14 22:55:00|45333.6|45313.6|45338.6|45318.6|45338.6|45318.6|45333.6|45313.6|10
1623711600000|2021-06-14 23:00:00|45339.1|45319.1|45331.1|45311.1|45348.1|45328.1|45328.6|45308.6|15
1623711900000|2021-06-14 23:05:00|45333.6|45313.6|45328.6|45308.6|45333.6|45313.6|45326.1|45306.1|13
1623712200000|2021-06-14 23:10:00|45331.1|45311.1|45298.6|45278.6|45331.1|45311.1|45298.6|45278.6|23
1623712500000|2021-06-14 23:15:00|45298.1|45278.1|45296.6|45276.6|45299.1|45279.1|45296.1|45276.1|5
1623712800000|2021-06-14 23:20:00|45297.1|45277.1|45301.1|45281.1|45308.6|45288.6|45296.6|45276.6|16
1623713100000|2021-06-14 23:25:00|45300.6|45280.6|45286.1|45266.1|45301.1|45281.1|45280.1|45260.1|23
1623713400000|2021-06-14 23:30:00|45288.6|45268.6|45278.6|45258.6|45288.6|45268.6|45278.1|45258.1|13
1623713700000|2021-06-14 23:35:00|45279.1|45259.1|45286.1|45266.1|45288.6|45268.6|45278.6|45258.6|17
1623714000000|2021-06-14 23:40:00|45286.6|45266.6|45281.1|45261.1|45288.6|45268.6|45281.1|45261.1|13
1623714300000|2021-06-14 23:45:00|45281.6|45261.6|45296.1|45276.1|45301.6|45281.6|45281.1|45261.1|29
1623714600000|2021-06-14 23:50:00|45292.1|45272.1|45276.6|45256.6|45292.1|45272.1|45266.6|45246.6|28
1623714900000|2021-06-14 23:55:00|45275.6|45255.6|45266.1|45246.1|45276.6|45256.6|45266.1|45246.1|14
1623715200000|2021-06-15 00:00:00|45264.1|45244.1|45173.6|45153.6|45276.6|45256.6|45166.6|45146.6|119
1623715500000|2021-06-15 00:05:00|45174.1|45154.1|45253.6|45233.6|45283.6|45263.6|45174.1|45154.1|107
1623715800000|2021-06-15 00:10:00|45253.1|45233.1|45235.6|45215.6|45276.1|45256.1|45235.6|45215.6|78
1623716100000|2021-06-15 00:15:00|45236.1|45216.1|45193.6|45173.6|45238.1|45218.1|45163.6|45143.6|96
1623716400000|2021-06-15 00:20:00|45193.1|45173.1|45196.1|45176.1|45198.6|45178.6|45171.1|45151.1|54
1623716700000|2021-06-15 00:25:00|45195.6|45175.6|45191.1|45171.1|45206.1|45186.1|45185.6|45165.6|27
1623717000000|2021-06-15 00:30:00|45194.2|45174.2|45198.6|45178.6|45214.2|45194.2|45194.2|45174.2|38
1623717300000|2021-06-15 00:35:00|45201.1|45181.1|45208.7|45188.7|45223.6|45203.6|45188.6|45168.6|38
1623717600000|2021-06-15 00:40:00|45209.2|45189.2|45238.7|45218.7|45243.7|45223.7|45208.7|45188.7|50
1623717900000|2021-06-15 00:45:00|45238.1|45218.1|45216.2|45196.2|45238.7|45218.7|45216.2|45196.2|32
1623718200000|2021-06-15 00:50:00|45213.7|45193.7|45224.7|45204.7|45226.2|45206.2|45200.6|45180.6|52
1623718500000|2021-06-15 00:55:00|45226.7|45206.7|45151.7|45131.7|45234.2|45214.2|45133.7|45113.7|218
1623718800000|2021-06-15 01:00:00|45153.7|45133.7|44823.7|44803.7|45153.7|45133.7|44793.7|44773.7|1429
1623719100000|2021-06-15 01:05:00|44823.2|44803.2|44712.2|44692.2|44853.7|44833.7|44698.2|44678.2|918
1623719400000|2021-06-15 01:10:00|44714.2|44694.2|44728.7|44708.7|44728.7|44708.7|44621.2|44601.2|1106
1623719700000|2021-06-15 01:15:00|44729.2|44709.2|44788.7|44768.7|44791.2|44771.2|44685.7|44665.7|439
1623720000000|2021-06-15 01:20:00|44786.2|44766.2|44663.7|44643.7|44788.7|44768.7|44656.2|44636.2|527
1623720300000|2021-06-15 01:25:00|44663.2|44643.2|44636.2|44616.2|44666.2|44646.2|44581.2|44561.2|881
1623720600000|2021-06-15 01:30:00|44635.7|44615.7|44553.7|44533.7|44635.7|44615.7|44548.2|44528.2|1170
1623720900000|2021-06-15 01:35:00|44553.2|44533.2|44516.2|44496.2|44572.2|44552.2|44491.7|44471.7|874
1623721200000|2021-06-15 01:40:00|44513.7|44493.7|44238.7|44218.7|44516.2|44496.2|44017.3|43997.3|1601
1623721500000|2021-06-15 01:45:00|44239.2|44219.2|44343.7|44323.7|44376.7|44356.7|44166.2|44146.2|1003
1623721800000|2021-06-15 01:50:00|44343.2|44323.2|44311.7|44291.7|44343.2|44323.2|44286.2|44266.2|424
1623722100000|2021-06-15 01:55:00|44311.2|44291.2|44366.2|44346.2|44382.2|44362.2|44298.7|44278.7|329
1623722400000|2021-06-15 02:00:00|44368.2|44348.2|44290.2|44270.2|44368.7|44348.7|44275.7|44255.7|473
1623722700000|2021-06-15 02:05:00|44287.7|44267.7|44318.7|44298.7|44328.7|44308.7|44264.7|44244.7|253
1623723000000|2021-06-15 02:10:00|44315.7|44295.7|44308.7|44288.7|44320.7|44300.7|44292.7|44272.7|203
1623723300000|2021-06-15 02:15:00|44305.7|44285.7|44290.7|44270.7|44305.7|44285.7|44277.2|44257.2|138
1623723600000|2021-06-15 02:20:00|44290.2|44270.2|44317.7|44297.7|44334.7|44314.7|44285.2|44265.2|162
1623723900000|2021-06-15 02:25:00|44319.7|44299.7|44317.7|44297.7|44335.2|44315.2|44310.2|44290.2|88
1623724200000|2021-06-15 02:30:00|44318.2|44298.2|44222.7|44202.7|44330.7|44310.7|44209.7|44189.7|405
1623724500000|2021-06-15 02:35:00|44220.7|44200.7|44179.7|44159.7|44225.7|44205.7|44150.2|44130.2|352
1623724800000|2021-06-15 02:40:00|44179.2|44159.2|44177.7|44157.7|44222.2|44202.2|44155.2|44135.2|299
1623725100000|2021-06-15 02:45:00|44179.7|44159.7|44193.7|44173.7|44193.7|44173.7|44123.7|44103.7|415
1623725400000|2021-06-15 02:50:00|44191.2|44171.2|44190.2|44170.2|44191.2|44171.2|44151.8|44131.8|243
1623725700000|2021-06-15 02:55:00|44189.7|44169.7|44182.7|44162.7|44189.7|44169.7|44149.7|44129.7|204
1623726000000|2021-06-15 03:00:00|44182.2|44162.2|44131.3|44111.3|44189.7|44169.7|44110.2|44090.2|215
1623726300000|2021-06-15 03:05:00|44133.2|44113.2|44120.8|44100.8|44165.8|44145.8|44119.7|44099.7|152
1623726600000|2021-06-15 03:10:00|44122.7|44102.7|44017.2|43997.2|44122.7|44102.7|44014.7|43994.7|555
1623726900000|2021-06-15 03:15:00|44018.3|43998.3|44105.3|44085.3|44105.8|44085.8|44006.3|43986.3|485
1623727200000|2021-06-15 03:20:00|44105.8|44085.8|44049.7|44029.7|44105.8|44085.8|44049.7|44029.7|174
1623727500000|2021-06-15 03:25:00|44049.2|44029.2|44133.3|44113.3|44140.8|44120.8|44047.2|44027.2|291
1623727800000|2021-06-15 03:30:00|44135.3|44115.3|44155.3|44135.3|44158.3|44138.3|44111.8|44091.8|218
1623728100000|2021-06-15 03:35:00|44153.3|44133.3|44140.3|44120.3|44155.8|44135.8|44130.3|44110.3|104
1623728400000|2021-06-15 03:40:00|44139.8|44119.8|44127.8|44107.8|44140.3|44120.3|44127.8|44107.8|66
1623728700000|2021-06-15 03:45:00|44129.8|44109.8|44140.8|44120.8|44152.3|44132.3|44129.8|44109.8|73
1623729000000|2021-06-15 03:50:00|44138.8|44118.8|44100.3|44080.3|44138.8|44118.8|44095.8|44075.8|126
1623729300000|2021-06-15 03:55:00|44100.8|44080.8|44107.3|44087.3|44110.3|44090.3|44100.3|44080.3|50
1623729600000|2021-06-15 04:00:00|44105.3|44085.3|44130.3|44110.3|44154.8|44134.8|44105.3|44085.3|188
1623729900000|2021-06-15 04:05:00|44129.8|44109.8|44177.8|44157.8|44181.8|44161.8|44125.3|44105.3|159
1623730200000|2021-06-15 04:10:00|44200.3|44180.3|44254.8|44234.8|44277.8|44257.8|44191.3|44171.3|326
1623730500000|2021-06-15 04:15:00|44255.3|44235.3|44267.8|44247.8|44270.3|44250.3|44245.3|44225.3|104
1623730800000|2021-06-15 04:20:00|44267.3|44247.3|44265.3|44245.3|44275.3|44255.3|44260.3|44240.3|94
1623731100000|2021-06-15 04:25:00|44267.8|44247.8|44264.8|44244.8|44270.3|44250.3|44245.3|44225.3|103
1623731400000|2021-06-15 04:30:00|44260.3|44240.3|44260.3|44240.3|44269.8|44249.8|44245.3|44225.3|78
1623731700000|2021-06-15 04:35:00|44264.8|44244.8|44294.8|44274.8|44295.8|44275.8|44259.8|44239.8|114
1623732000000|2021-06-15 04:40:00|44292.8|44272.8|44317.3|44297.3|44317.3|44297.3|44285.3|44265.3|105
1623732300000|2021-06-15 04:45:00|44315.3|44295.3|44282.3|44262.3|44328.8|44308.8|44282.3|44262.3|177
1623732600000|2021-06-15 04:50:00|44280.3|44260.3|44304.3|44284.3|44305.3|44285.3|44280.3|44260.3|97
1623732900000|2021-06-15 04:55:00|44300.3|44280.3|44310.3|44290.3|44317.3|44297.3|44300.3|44280.3|77
1623733200000|2021-06-15 05:00:00|44305.8|44285.8|44282.3|44262.3|44322.3|44302.3|44279.8|44259.8|162
1623733500000|2021-06-15 05:05:00|44282.8|44262.8|44260.3|44240.3|44292.3|44272.3|44245.8|44225.8|101
1623733800000|2021-06-15 05:10:00|44262.3|44242.3|44265.3|44245.3|44273.3|44253.3|44257.8|44237.8|59
1623734100000|2021-06-15 05:15:00|44265.8|44245.8|44285.3|44265.3|44287.8|44267.8|44265.3|44245.3|56
1623734400000|2021-06-15 05:20:00|44287.3|44267.3|44280.4|44260.4|44299.8|44279.8|44275.4|44255.4|64
1623734700000|2021-06-15 05:25:00|44277.9|44257.9|44267.9|44247.9|44288.4|44268.4|44257.3|44237.3|134
1623735000000|2021-06-15 05:30:00|44268.4|44248.4|44363.4|44343.4|44390.9|44370.9|44268.4|44248.4|723
1623735300000|2021-06-15 05:35:00|44365.4|44345.4|44391.9|44371.9|44407.4|44387.4|44320.4|44300.4|286
1623735600000|2021-06-15 05:40:00|44392.4|44372.4|44382.4|44362.4|44403.4|44383.4|44352.4|44332.4|300
1623735900000|2021-06-15 05:45:00|44380.4|44360.4|44385.4|44365.4|44399.9|44379.9|44359.9|44339.9|202
1623736200000|2021-06-15 05:50:00|44385.9|44365.9|44357.4|44337.4|44389.9|44369.9|44340.4|44320.4|152
1623736500000|2021-06-15 05:55:00|44358.4|44338.4|44377.9|44357.9|44379.9|44359.9|44353.4|44333.4|116
1623736800000|2021-06-15 06:00:00|44374.9|44354.9|44345.4|44325.4|44382.9|44362.9|44338.4|44318.4|207
1623737100000|2021-06-15 06:05:00|44344.9|44324.9|44375.4|44355.4|44380.4|44360.4|44332.4|44312.4|140
1623737400000|2021-06-15 06:10:00|44377.9|44357.9|44441.4|44421.4|44446.4|44426.4|44375.9|44355.9|488
1623737700000|2021-06-15 06:15:00|44444.4|44424.4|44451.9|44431.9|44460.4|44440.4|44428.9|44408.9|257
1623738000000|2021-06-15 06:20:00|44451.4|44431.4|44392.4|44372.4|44454.4|44434.4|44392.4|44372.4|222
1623738300000|2021-06-15 06:25:00|44395.4|44375.4|44380.4|44360.4|44397.9|44377.9|44352.9|44332.9|177
1623738600000|2021-06-15 06:30:00|44385.4|44365.4|44365.4|44345.4|44394.9|44374.9|44360.9|44340.9|236
1623738900000|2021-06-15 06:35:00|44365.9|44345.9|44426.4|44406.4|44440.4|44420.4|44365.9|44345.9|377
1623739200000|2021-06-15 06:40:00|44428.9|44408.9|44370.4|44350.4|44438.4|44418.4|44365.4|44345.4|228
1623739500000|2021-06-15 06:45:00|44372.9|44352.9|44385.4|44365.4|44406.4|44386.4|44372.9|44352.9|197
1623739800000|2021-06-15 06:50:00|44385.9|44365.9|44372.4|44352.4|44398.4|44378.4|44365.4|44345.4|184
1623740100000|2021-06-15 06:55:00|44370.4|44350.4|44360.4|44340.4|44384.9|44364.9|44340.4|44320.4|366
1623740400000|2021-06-15 07:00:00|44358.4|44338.4|44289.9|44269.9|44362.9|44342.9|44270.9|44250.9|280
1623740700000|2021-06-15 07:05:00|44289.4|44269.4|44299.9|44279.9|44312.9|44292.9|44245.4|44225.4|236
1623741000000|2021-06-15 07:10:00|44295.9|44275.9|44282.4|44262.4|44304.9|44284.9|44264.9|44244.9|120
1623741300000|2021-06-15 07:15:00|44280.4|44260.4|44257.9|44237.9|44280.4|44260.4|44223.4|44203.4|154
1623741600000|2021-06-15 07:20:00|44258.4|44238.4|44234.4|44214.4|44258.4|44238.4|44210.4|44190.4|149
1623741900000|2021-06-15 07:25:00|44233.9|44213.9|44195.5|44175.5|44235.4|44215.4|44193|44173|191
1623742200000|2021-06-15 07:30:00|44192.5|44172.5|44206.5|44186.5|44228.5|44208.5|44140.5|44120.5|545
1623742500000|2021-06-15 07:35:00|44206|44186|44166.5|44146.5|44231|44211|44157|44137|135
1623742800000|2021-06-15 07:40:00|44166|44146|44185.5|44165.5|44188.5|44168.5|44146|44126|386
1623743100000|2021-06-15 07:45:00|44185|44165|44175|44155|44197.5|44177.5|44155|44135|168
1623743400000|2021-06-15 07:50:00|44175.5|44155.5|44133|44113|44195|44175|44108.5|44088.5|210
1623743700000|2021-06-15 07:55:00|44131|44111|44043|44023|44136|44116|44041|44021|589
1623744000000|2021-06-15 08:00:00|44043.5|44023.5|44045.5|44025.5|44080.5|44060.5|44020.5|44000.5|410
1623744300000|2021-06-15 08:05:00|44048|44028|43917|43897|44050.5|44030.5|43901.5|43881.5|888
1623744600000|2021-06-15 08:10:00|43919|43899|43819.5|43799.5|43919|43899|43784|43764|783
1623744900000|2021-06-15 08:15:00|43817|43797|43791.5|43771.5|43832.5|43812.5|43743|43723|833
1623745200000|2021-06-15 08:20:00|43789|43769|43749.5|43729.5|43789.5|43769.5|43704|43684|652
1623745500000|2021-06-15 08:25:00|43745|43725|43757|43737|43799.5|43779.5|43739.5|43719.5|529
1623745800000|2021-06-15 08:30:00|43759.5|43739.5|43769|43749|43787|43767|43739.5|43719.5|324
1623746100000|2021-06-15 08:35:00|43767|43747|43729.5|43709.5|43779.5|43759.5|43706.5|43686.5|431
1623746400000|2021-06-15 08:40:00|43731.5|43711.5|43719|43699|43739|43719|43715|43695|354
1623746700000|2021-06-15 08:45:00|43717|43697|43669.5|43649.5|43721.5|43701.5|43646.5|43626.5|670
1623747000000|2021-06-15 08:50:00|43669|43649|43656|43636|43670.5|43650.5|43609.5|43589.5|546
1623747300000|2021-06-15 08:55:00|43656.5|43636.5|43715|43695|43734.5|43714.5|43656.5|43636.5|516
1623747600000|2021-06-15 09:00:00|43719|43699|43614|43594|43719|43699|43606.5|43586.5|527
1623747900000|2021-06-15 09:05:00|43616.5|43596.5|43569.5|43549.5|43616.5|43596.5|43509.5|43489.5|716
1623748200000|2021-06-15 09:10:00|43565|43545|43595|43575|43609.5|43589.5|43559|43539|373
1623748500000|2021-06-15 09:15:00|43594.5|43574.5|43594.5|43574.5|43601.5|43581.5|43570|43550|157
1623748800000|2021-06-15 09:20:00|43596.5|43576.5|43642.5|43622.5|43642.5|43622.5|43594|43574|233
1623749100000|2021-06-15 09:25:00|43649.5|43629.5|43639.6|43619.6|43665.6|43645.6|43635|43615|334
1623749400000|2021-06-15 09:30:00|43640|43620|43607.6|43587.6|43657.6|43637.6|43607.6|43587.6|315
1623749700000|2021-06-15 09:35:00|43607.1|43587.1|43604.6|43584.6|43617.1|43597.1|43584.6|43564.6|210
1623750000000|2021-06-15 09:40:00|43604.1|43584.1|43589.1|43569.1|43610.1|43590.1|43585.1|43565.1|145
1623750300000|2021-06-15 09:45:00|43589.6|43569.6|43599.6|43579.6|43605.1|43585.1|43565.1|43545.1|221
1623750600000|2021-06-15 09:50:00|43594.6|43574.6|43534.6|43514.6|43594.6|43574.6|43534.6|43514.6|324
1623750900000|2021-06-15 09:55:00|43533.6|43513.6|43569.1|43549.1|43569.6|43549.6|43519.1|43499.1|245
1623751200000|2021-06-15 10:00:00|43568.6|43548.6|43535.1|43515.1|43568.6|43548.6|43514.1|43494.1|128
1623751500000|2021-06-15 10:05:00|43535.6|43515.6|43479.6|43459.6|43541.6|43521.6|43402.6|43382.6|604
1623751800000|2021-06-15 10:10:00|43478.6|43458.6|43451.1|43431.1|43516.6|43496.6|43449.1|43429.1|309
1623752100000|2021-06-15 10:15:00|43451.6|43431.6|43499.1|43479.1|43499.6|43479.6|43442.1|43422.1|232
1623752400000|2021-06-15 10:20:00|43499.6|43479.6|43514.6|43494.6|43532.6|43512.6|43459.1|43439.1|244
1623752700000|2021-06-15 10:25:00|43520.1|43500.1|43540.1|43520.1|43544.1|43524.1|43509.6|43489.6|287
1623753000000|2021-06-15 10:30:00|43539.6|43519.6|43537.6|43517.6|43545.1|43525.1|43520.1|43500.1|685
1623753300000|2021-06-15 10:35:00|43540.1|43520.1|43536.6|43516.6|43542.6|43522.6|43513.1|43493.1|196
1623753600000|2021-06-15 10:40:00|43539.1|43519.1|43523.1|43503.1|43550.1|43530.1|43517.6|43497.6|153
1623753900000|2021-06-15 10:45:00|43522.6|43502.6|43525.6|43505.6|43532.6|43512.6|43518.1|43498.1|92
1623754200000|2021-06-15 10:50:00|43527.6|43507.6|43567.6|43547.6|43585.6|43565.6|43525.6|43505.6|253
1623754500000|2021-06-15 10:55:00|43565.6|43545.6|43555.1|43535.1|43572.6|43552.6|43531.1|43511.1|126
1623754800000|2021-06-15 11:00:00|43552.6|43532.6|43651.1|43631.1|43670.1|43650.1|43550.1|43530.1|537
1623755100000|2021-06-15 11:05:00|43650.6|43630.6|43725.6|43705.6|43725.6|43705.6|43641.1|43621.1|394
1623755400000|2021-06-15 11:10:00|43727.6|43707.6|43645.6|43625.6|43730.6|43710.6|43645.6|43625.6|374
1623755700000|2021-06-15 11:15:00|43645.1|43625.1|43626.1|43606.1|43645.1|43625.1|43583.1|43563.1|274
1623756000000|2021-06-15 11:20:00|43626.6|43606.6|43613.1|43593.1|43652.6|43632.6|43602.6|43582.6|301
1623756300000|2021-06-15 11:25:00|43615.6|43595.6|43596.1|43576.1|43615.6|43595.6|43590.6|43570.6|241
1623756600000|2021-06-15 11:30:00|43595.6|43575.6|43630.2|43610.2|43630.2|43610.2|43565.6|43545.6|451
1623756900000|2021-06-15 11:35:00|43627.7|43607.7|43615.7|43595.7|43653.6|43633.6|43608.2|43588.2|271
1623757200000|2021-06-15 11:40:00|43620.2|43600.2|43659.7|43639.7|43659.7|43639.7|43617.7|43597.7|180
1623757500000|2021-06-15 11:45:00|43657.7|43637.7|43670.2|43650.2|43680.2|43660.2|43652.7|43632.7|238
1623757800000|2021-06-15 11:50:00|43665.7|43645.7|43703.7|43683.7|43706.2|43686.2|43665.2|43645.2|377
1623758100000|2021-06-15 11:55:00|43703.2|43683.2|43645.2|43625.2|43705.7|43685.7|43606.2|43586.2|309
1623758400000|2021-06-15 12:00:00|43640.2|43620.2|43630.2|43610.2|43645.7|43625.7|43600.7|43580.7|285
1623758700000|2021-06-15 12:05:00|43629.7|43609.7|43680.7|43660.7|43702.7|43682.7|43627.2|43607.2|231
1623759000000|2021-06-15 12:10:00|43687.7|43667.7|43495.7|43475.7|43687.7|43667.7|43478.7|43458.7|733
1623759300000|2021-06-15 12:15:00|43495.2|43475.2|43617.7|43597.7|43625.7|43605.7|43490.7|43470.7|466
1623759600000|2021-06-15 12:20:00|43618.2|43598.2|43550.2|43530.2|43625.2|43605.2|43543.2|43523.2|345
1623759900000|2021-06-15 12:25:00|43552.7|43532.7|43568.2|43548.2|43610.2|43590.2|43550.2|43530.2|247
1623760200000|2021-06-15 12:30:00|43563.2|43543.2|43562.7|43542.7|43578.2|43558.2|43510.2|43490.2|414
1623760500000|2021-06-15 12:35:00|43563.2|43543.2|43508.2|43488.2|43565.7|43545.7|43497.7|43477.7|379
1623760800000|2021-06-15 12:40:00|43508.7|43488.7|43485.7|43465.7|43530.2|43510.2|43407.7|43387.7|556
1623761100000|2021-06-15 12:45:00|43485.2|43465.2|43355.2|43335.2|43492.7|43472.7|43309.7|43289.7|1095
1623761400000|2021-06-15 12:50:00|43354.7|43334.7|43359.2|43339.2|43359.2|43339.2|43310.2|43290.2|707
1623761700000|2021-06-15 12:55:00|43357.2|43337.2|43419.7|43399.7|43449.7|43429.7|43229.7|43209.7|1282
1623762000000|2021-06-15 13:00:00|43416.7|43396.7|43697.2|43677.2|43697.7|43677.7|43405.2|43385.2|2180
1623762300000|2021-06-15 13:05:00|43697.7|43677.7|43644.2|43624.2|43739.7|43719.7|43621.7|43601.7|955
1623762600000|2021-06-15 13:10:00|43644.7|43624.7|43589.7|43569.7|43664.2|43644.2|43575.7|43555.7|811
1623762900000|2021-06-15 13:15:00|43592.2|43572.2|43634.7|43614.7|43644.3|43624.3|43524.7|43504.7|676
1623763200000|2021-06-15 13:20:00|43632.2|43612.2|43697.3|43677.3|43697.3|43677.3|43579.7|43559.7|448
1623763500000|2021-06-15 13:25:00|43701.8|43681.8|43664.8|43644.8|43724.8|43704.8|43664.8|43644.8|553
1623763800000|2021-06-15 13:30:00|43669.8|43649.8|43654.3|43634.3|43709.8|43689.8|43617.3|43597.3|813
1623764100000|2021-06-15 13:35:00|43651.8|43631.8|43584.8|43564.8|43654.3|43634.3|43561.8|43541.8|738
1623764400000|2021-06-15 13:40:00|43586.8|43566.8|43586.8|43566.8|43591.8|43571.8|43537.3|43517.3|804
1623764700000|2021-06-15 13:45:00|43584.8|43564.8|43619.8|43599.8|43661.3|43641.3|43579.3|43559.3|504
1623765000000|2021-06-15 13:50:00|43619.3|43599.3|43579.3|43559.3|43619.3|43599.3|43569.8|43549.8|296
1623765300000|2021-06-15 13:55:00|43578.8|43558.8|43609.3|43589.3|43614.8|43594.8|43527.8|43507.8|785
1623765600000|2021-06-15 14:00:00|43604.3|43584.3|43573.3|43553.3|43644.3|43624.3|43558.8|43538.8|867
1623765900000|2021-06-15 14:05:00|43570.8|43550.8|43563.3|43543.3|43620.8|43600.8|43513.8|43493.8|1430
1623766200000|2021-06-15 14:10:00|43560.8|43540.8|43638.3|43618.3|43650.8|43630.8|43555.8|43535.8|510
1623766500000|2021-06-15 14:15:00|43641.3|43621.3|43618.3|43598.3|43680.8|43660.8|43613.3|43593.3|420
1623766800000|2021-06-15 14:20:00|43617.8|43597.8|43598.8|43578.8|43620.8|43600.8|43566.3|43546.3|538
1623767100000|2021-06-15 14:25:00|43598.3|43578.3|43580.8|43560.8|43598.3|43578.3|43563.3|43543.3|343
1623767400000|2021-06-15 14:30:00|43582.8|43562.8|43563.3|43543.3|43598.3|43578.3|43546.3|43526.3|390
1623767700000|2021-06-15 14:35:00|43560.8|43540.8|43594.8|43574.8|43599.8|43579.8|43540.8|43520.8|918
1623768000000|2021-06-15 14:40:00|43597.3|43577.3|43581.8|43561.8|43605.3|43585.3|43541.8|43521.8|315
1623768300000|2021-06-15 14:45:00|43581.3|43561.3|43601.8|43581.8|43607.8|43587.8|43559.8|43539.8|377
1623768600000|2021-06-15 14:50:00|43599.8|43579.8|43596.8|43576.8|43601.8|43581.8|43581.8|43561.8|322
1623768900000|2021-06-15 14:55:00|43599.3|43579.3|43570.3|43550.3|43601.8|43581.8|43566.8|43546.8|428
1623769200000|2021-06-15 15:00:00|43572.3|43552.3|43579.8|43559.8|43580.8|43560.8|43529.3|43509.3|352
1623769500000|2021-06-15 15:05:00|43580.3|43560.3|43626.9|43606.9|43626.9|43606.9|43567.8|43547.8|316
1623769800000|2021-06-15 15:10:00|43627.3|43607.3|43654.8|43634.8|43689.8|43669.8|43619.8|43599.8|430
1623770100000|2021-06-15 15:15:00|43650.3|43630.3|43660.3|43640.3|43667.8|43647.8|43642.3|43622.3|297
1623770400000|2021-06-15 15:20:00|43662.4|43642.4|43619.4|43599.4|43664.9|43644.9|43619.4|43599.4|222
1623770700000|2021-06-15 15:25:00|43619.9|43599.9|43544.9|43524.9|43619.9|43599.9|43534.9|43514.9|365
1623771000000|2021-06-15 15:30:00|43544.4|43524.4|43401.9|43381.9|43544.4|43524.4|43399.4|43379.4|1130
1623771300000|2021-06-15 15:35:00|43399.9|43379.9|43387.4|43367.4|43426.9|43406.9|43381.9|43361.9|603
1623771600000|2021-06-15 15:40:00|43389.4|43369.4|43476.9|43456.9|43476.9|43456.9|43379.9|43359.9|494
1623771900000|2021-06-15 15:45:00|43474.9|43454.9|43486.9|43466.9|43504.9|43484.9|43460.4|43440.4|475
1623772200000|2021-06-15 15:50:00|43489.4|43469.4|43386.9|43366.9|43489.9|43469.9|43372.9|43352.9|472
1623772500000|2021-06-15 15:55:00|43392.4|43372.4|43364.4|43344.4|43416.9|43396.9|43339.9|43319.9|557
1623772800000|2021-06-15 16:00:00|43361.9|43341.9|43376.9|43356.9|43409.9|43389.9|43346.9|43326.9|429
1623773100000|2021-06-15 16:05:00|43374.4|43354.4|43364.9|43344.9|43384.9|43364.9|43340.4|43320.4|275
1623773400000|2021-06-15 16:10:00|43369.9|43349.9|43421.9|43401.9|43431.9|43411.9|43369.4|43349.4|733
1623773700000|2021-06-15 16:15:00|43423.9|43403.9|43401.4|43381.4|43460.9|43440.9|43384.4|43364.4|402
1623774000000|2021-06-15 16:20:00|43405.5|43385.5|43414.4|43394.4|43441.4|43421.4|43401.4|43381.4|176
1623774300000|2021-06-15 16:25:00|43418.9|43398.9|43400.5|43380.5|43436.4|43416.4|43393|43373|209
1623774600000|2021-06-15 16:30:00|43400.9|43380.9|43406.9|43386.9|43411.9|43391.9|43381.4|43361.4|274
1623774900000|2021-06-15 16:35:00|43409.9|43389.9|43436.9|43416.9|43436.9|43416.9|43397.4|43377.4|183
1623775200000|2021-06-15 16:40:00|43434.4|43414.4|43441.9|43421.9|43441.9|43421.9|43424.4|43404.4|134
1623775500000|2021-06-15 16:45:00|43439.4|43419.4|43444.4|43424.4|43446.9|43426.9|43405.9|43385.9|227
1623775800000|2021-06-15 16:50:00|43439.9|43419.9|43382.9|43362.9|43441.9|43421.9|43382.4|43362.4|191
1623776100000|2021-06-15 16:55:00|43381.9|43361.9|43414.9|43394.9|43417.9|43397.9|43357.4|43337.4|956
1623776400000|2021-06-15 17:00:00|43414.4|43394.4|43410.4|43390.4|43432.4|43412.4|43395.4|43375.4|278
1623776700000|2021-06-15 17:05:00|43410.9|43390.9|43367|43347|43417|43397|43367|43347|365
1623777000000|2021-06-15 17:10:00|43359.5|43339.5|43372|43352|43382|43362|43354.5|43334.5|136
1623777300000|2021-06-15 17:15:00|43376|43356|43413|43393|43423.5|43403.5|43354|43334|167
1623777600000|2021-06-15 17:20:00|43413.5|43393.5|43419|43399|43434|43414|43406.5|43386.5|125
1623777900000|2021-06-15 17:25:00|43421|43401|43421|43401|43436|43416|43416|43396|98
1623778200000|2021-06-15 17:30:00|43421.5|43401.5|43416.5|43396.5|43424|43404|43409|43389|76
1623778500000|2021-06-15 17:35:00|43418.5|43398.5|43454.5|43434.5|43471.5|43451.5|43416|43396|171
1623778800000|2021-06-15 17:40:00|43456.5|43436.5|43421.5|43401.5|43459|43439|43421.5|43401.5|85
1623779100000|2021-06-15 17:45:00|43419.5|43399.5|43464|43444|43464|43444|43414|43394|109
1623779400000|2021-06-15 17:50:00|43461.5|43441.5|43447|43427|43473.5|43453.5|43445|43425|85
1623779700000|2021-06-15 17:55:00|43447.5|43427.5|43444|43424|43456.5|43436.5|43436|43416|90
1623780000000|2021-06-15 18:00:00|43442|43422|43491.5|43471.5|43499|43479|43442|43422|135
1623780300000|2021-06-15 18:05:00|43491|43471|43519|43499|43528.5|43508.5|43491|43471|54
1623780600000|2021-06-15 18:10:00|43519.5|43499.5|43474|43454|43519.5|43499.5|43470|43450|82
1623780900000|2021-06-15 18:15:00|43474.5|43454.5|43489|43469|43497|43477|43472|43452|67
1623781200000|2021-06-15 18:20:00|43489.5|43469.5|43496.1|43476.1|43496.5|43476.5|43474.5|43454.5|39
1623781500000|2021-06-15 18:25:00|43494|43474|43489|43469|43494|43474|43484|43464|35
1623781800000|2021-06-15 18:30:00|43489.5|43469.5|43489.5|43469.5|43494.5|43474.5|43484.5|43464.5|50
1623782100000|2021-06-15 18:35:00|43492|43472|43475.6|43455.6|43494|43474|43475.6|43455.6|48
1623782400000|2021-06-15 18:40:00|43473.1|43453.1|43478.6|43458.6|43481.1|43461.1|43471.1|43451.1|37
1623782700000|2021-06-15 18:45:00|43476.6|43456.6|43491.1|43471.1|43491.6|43471.6|43474.1|43454.1|40
1623783000000|2021-06-15 18:50:00|43493|43473|43511.1|43491.1|43511.1|43491.1|43493|43473|61
1623783300000|2021-06-15 18:55:00|43513.1|43493.1|43504.6|43484.6|43515.1|43495.1|43504.1|43484.1|87
1623783600000|2021-06-15 19:00:00|43504.1|43484.1|43489.1|43469.1|43509.1|43489.1|43486.6|43466.6|58
1623783900000|2021-06-15 19:05:00|43488.6|43468.6|43491.1|43471.1|43503.1|43483.1|43488.6|43468.6|45
1623784200000|2021-06-15 19:10:00|43495.6|43475.6|43489.1|43469.1|43496.1|43476.1|43484.1|43464.1|42
1623784500000|2021-06-15 19:15:00|43488.6|43468.6|43484.1|43464.1|43492.1|43472.1|43479.1|43459.1|35
1623784800000|2021-06-15 19:20:00|43486.6|43466.6|43484.1|43464.1|43489.1|43469.1|43481.6|43461.6|21
1623785100000|2021-06-15 19:25:00|43479.1|43459.1|43463.6|43443.6|43483.6|43463.6|43459.1|43439.1|48
1623785400000|2021-06-15 19:30:00|43464.1|43444.1|43454.1|43434.1|43464.1|43444.1|43449.1|43429.1|35
1623785700000|2021-06-15 19:35:00|43456.6|43436.6|43462.1|43442.1|43464.6|43444.6|43449.1|43429.1|32
1623786000000|2021-06-15 19:40:00|43464.1|43444.1|43464.1|43444.1|43474.1|43454.1|43459.1|43439.1|41
1623786300000|2021-06-15 19:45:00|43464.6|43444.6|43474.1|43454.1|43474.1|43454.1|43464.6|43444.6|45
1623786600000|2021-06-15 19:50:00|43472.1|43452.1|43464.1|43444.1|43472.1|43452.1|43459.6|43439.6|89
1623786900000|2021-06-15 19:55:00|43464.6|43444.6|43472.1|43452.1|43474.1|43454.1|43459.1|43439.1|123
1623787200000|2021-06-15 20:00:00|43474.1|43454.1|43459.6|43439.6|43474.1|43454.1|43459.1|43439.1|75
1623787500000|2021-06-15 20:05:00|43459.1|43439.1|43464.1|43444.1|43465.2|43445.2|43454.1|43434.1|27
1623787800000|2021-06-15 20:10:00|43465.1|43445.1|43450.1|43430.1|43469.6|43449.6|43450.1|43430.1|46
1623788100000|2021-06-15 20:15:00|43453.7|43433.7|43461.6|43441.6|43461.6|43441.6|43453.7|43433.7|13
1623788400000|2021-06-15 20:20:00|43459.6|43439.6|43464.1|43444.1|43469.1|43449.1|43459.1|43439.1|21
1623788700000|2021-06-15 20:25:00|43464.6|43444.6|43461.7|43441.7|43469.2|43449.2|43459.6|43439.6|31
1623789000000|2021-06-15 20:30:00|43459.6|43439.6|43462.1|43442.1|43471.7|43451.7|43456.7|43436.7|39
1623789300000|2021-06-15 20:35:00|43461.7|43441.7|43463.7|43443.7|43463.7|43443.7|43459.2|43439.2|23
1623789600000|2021-06-15 20:40:00|43460.7|43440.7|43469.2|43449.2|43469.2|43449.2|43454.2|43434.2|51
1623789900000|2021-06-15 20:45:00|43467.1|43447.1|43432.7|43412.7|43467.1|43447.1|43432.7|43412.7|89
1623790200000|2021-06-15 20:50:00|43430.7|43410.7|43439.7|43419.7|43441.2|43421.2|43419.7|43399.7|70
1623790500000|2021-06-15 20:55:00|43437.2|43417.2|43429.2|43409.2|43437.2|43417.2|43409.2|43389.2|104
1623794400000|2021-06-15 22:00:00|43428.8|43408.8|43499.2|43479.2|43501.7|43481.7|43428.8|43408.8|153
1623794700000|2021-06-15 22:05:00|43496.7|43476.7|43486.7|43466.7|43511.7|43491.7|43486.7|43466.7|49
1623795000000|2021-06-15 22:10:00|43489.2|43469.2|43471.7|43451.7|43489.2|43469.2|43459.2|43439.2|31
1623795300000|2021-06-15 22:15:00|43471.8|43451.8|43470.2|43450.2|43487.7|43467.7|43466.8|43446.8|456
1623795600000|2021-06-15 22:20:00|43470.7|43450.7|43460.2|43440.2|43474.7|43454.7|43457.7|43437.7|25
1623795900000|2021-06-15 22:25:00|43457.7|43437.7|43427.7|43407.7|43457.7|43437.7|43425.2|43405.2|45
1623796200000|2021-06-15 22:30:00|43428.2|43408.2|43452.7|43432.7|43467.7|43447.7|43427.7|43407.7|36
1623796500000|2021-06-15 22:35:00|43450.7|43430.7|43459.7|43439.7|43465.2|43445.2|43450.2|43430.2|20
1623796800000|2021-06-15 22:40:00|43459.3|43439.3|43450.7|43430.7|43465.2|43445.2|43450.7|43430.7|36
1623797100000|2021-06-15 22:45:00|43447.7|43427.7|43441.7|43421.7|43452.3|43432.3|43432.7|43412.7|41
1623797400000|2021-06-15 22:50:00|43440.7|43420.7|43454.8|43434.8|43454.8|43434.8|43440.7|43420.7|22
1623797700000|2021-06-15 22:55:00|43455.2|43435.2|43475.2|43455.2|43485.2|43465.2|43449.8|43429.8|50
1623798000000|2021-06-15 23:00:00|43473.2|43453.2|43447.7|43427.7|43475.2|43455.2|43420.2|43400.2|70
1623798300000|2021-06-15 23:05:00|43449.8|43429.8|43485.3|43465.3|43495.2|43475.2|43449.8|43429.8|55
1623798600000|2021-06-15 23:10:00|43485.7|43465.7|43488.2|43468.2|43488.2|43468.2|43485.7|43465.7|16
1623798900000|2021-06-15 23:15:00|43490.3|43470.3|43492.8|43472.8|43495.3|43475.3|43490.3|43470.3|16
1623799200000|2021-06-15 23:20:00|43493.2|43473.2|43487.8|43467.8|43495.3|43475.3|43478.2|43458.2|26
1623799500000|2021-06-15 23:25:00|43489.8|43469.8|43462.8|43442.8|43489.8|43469.8|43462.8|43442.8|25
1623799800000|2021-06-15 23:30:00|43460.3|43440.3|43470.3|43450.3|43472.8|43452.8|43460.3|43440.3|14
1623800100000|2021-06-15 23:35:00|43470.7|43450.7|43474.8|43454.8|43477.3|43457.3|43467.8|43447.8|4
1623800400000|2021-06-15 23:40:00|43475.3|43455.3|43443.3|43423.3|43475.3|43455.3|43438.3|43418.3|36
1623800700000|2021-06-15 23:45:00|43445.3|43425.3|43440.3|43420.3|43445.8|43425.8|43437.8|43417.8|22
1623801000000|2021-06-15 23:50:00|43440.8|43420.8|43436.2|43416.2|43442.8|43422.8|43425.3|43405.3|28
1623801300000|2021-06-15 23:55:00|43440.3|43420.3|43453.3|43433.3|43460.3|43440.3|43437.3|43417.3|84
1623801600000|2021-06-16 00:00:00|43455.3|43435.3|43474.8|43454.8|43495.3|43475.3|43452.8|43432.8|88
1623801900000|2021-06-16 00:05:00|43475.3|43455.3|43486.4|43466.4|43499.4|43479.4|43475.3|43455.3|52
1623802200000|2021-06-16 00:10:00|43489.4|43469.4|43479.4|43459.4|43489.8|43469.8|43476.9|43456.9|51
1623802500000|2021-06-16 00:15:00|43478.9|43458.9|43477.3|43457.3|43488.9|43468.9|43476.9|43456.9|30
1623802800000|2021-06-16 00:20:00|43478.9|43458.9|43488.9|43468.9|43501.4|43481.4|43476.4|43456.4|64
1623803100000|2021-06-16 00:25:00|43489.4|43469.4|43476.9|43456.9|43491.9|43471.9|43474.4|43454.4|33
1623803400000|2021-06-16 00:30:00|43474.4|43454.4|43479.4|43459.4|43481.4|43461.4|43474.4|43454.4|57
1623803700000|2021-06-16 00:35:00|43486.4|43466.4|43486.4|43466.4|43493.4|43473.4|43486.4|43466.4|42
1623804000000|2021-06-16 00:40:00|43486.9|43466.9|43493.9|43473.9|43508.9|43488.9|43486.4|43466.4|154
1623804300000|2021-06-16 00:45:00|43494.4|43474.4|43486.4|43466.4|43496.4|43476.4|43471.4|43451.4|36
1623804600000|2021-06-16 00:50:00|43484.4|43464.4|43486.4|43466.4|43486.4|43466.4|43479.4|43459.4|21
1623804900000|2021-06-16 00:55:00|43484.4|43464.4|43461.9|43441.9|43484.4|43464.4|43449.4|43429.4|63
1623805200000|2021-06-16 01:00:00|43466.9|43446.9|43514.9|43494.9|43568.9|43548.9|43461.4|43441.4|543
1623805500000|2021-06-16 01:05:00|43516.9|43496.9|43573.9|43553.9|43573.9|43553.9|43503.9|43483.9|189
1623805800000|2021-06-16 01:10:00|43571.4|43551.4|43607.4|43587.4|43614.4|43594.4|43566.4|43546.4|301
1623806100000|2021-06-16 01:15:00|43607.9|43587.9|43641.4|43621.4|43651.4|43631.4|43589.4|43569.4|271
1623806400000|2021-06-16 01:20:00|43644.4|43624.4|43624.4|43604.4|43658.9|43638.9|43609.4|43589.4|186
1623806700000|2021-06-16 01:25:00|43626.5|43606.5|43601.5|43581.5|43661.5|43641.5|43601.5|43581.5|143
1623807000000|2021-06-16 01:30:00|43599.4|43579.4|43598.5|43578.5|43601.9|43581.9|43544.9|43524.9|225
1623807300000|2021-06-16 01:35:00|43599|43579|43604|43584|43609|43589|43564.4|43544.4|145
1623807600000|2021-06-16 01:40:00|43599.4|43579.4|43561.9|43541.9|43616.9|43596.9|43559.4|43539.4|152
1623807900000|2021-06-16 01:45:00|43559.9|43539.9|43574.4|43554.4|43589.4|43569.4|43552.4|43532.4|136
1623808200000|2021-06-16 01:50:00|43572.4|43552.4|43611.9|43591.9|43612.4|43592.4|43569.9|43549.9|145
1623808500000|2021-06-16 01:55:00|43612.4|43592.4|43639.5|43619.5|43662.4|43642.4|43602|43582|188
1623808800000|2021-06-16 02:00:00|43639|43619|43631.5|43611.5|43659|43639|43619.5|43599.5|136
1623809100000|2021-06-16 02:05:00|43632|43612|43601.5|43581.5|43634|43614|43594.9|43574.9|115
1623809400000|2021-06-16 02:10:00|43599.5|43579.5|43589|43569|43641.5|43621.5|43589|43569|149
1623809700000|2021-06-16 02:15:00|43586.5|43566.5|43584.5|43564.5|43612|43592|43582.4|43562.4|92
1623810000000|2021-06-16 02:20:00|43582.4|43562.4|43554.5|43534.5|43591.5|43571.5|43542.4|43522.4|141
1623810300000|2021-06-16 02:25:00|43557|43537|43545|43525|43561.5|43541.5|43545|43525|69
1623810600000|2021-06-16 02:30:00|43542.5|43522.5|43514|43494|43559.5|43539.5|43475|43455|356
1623810900000|2021-06-16 02:35:00|43512|43492|43534|43514|43544|43524|43499.5|43479.5|256
1623811200000|2021-06-16 02:40:00|43530|43510|43589.5|43569.5|43602|43582|43530|43510|193
1623811500000|2021-06-16 02:45:00|43590|43570|43565|43545|43611.5|43591.5|43564.5|43544.5|174
1623811800000|2021-06-16 02:50:00|43564.5|43544.5|43542|43522|43574|43554|43539.5|43519.5|84
1623812100000|2021-06-16 02:55:00|43544|43524|43574.5|43554.5|43588.6|43568.6|43534|43514|104
1623812400000|2021-06-16 03:00:00|43569.5|43549.5|43539.5|43519.5|43574.5|43554.5|43534.5|43514.5|82
1623812700000|2021-06-16 03:05:00|43539|43519|43536.5|43516.5|43573.6|43553.6|43534.5|43514.5|91
1623813000000|2021-06-16 03:10:00|43536.1|43516.1|43556.6|43536.6|43556.6|43536.6|43524.5|43504.5|91
1623813300000|2021-06-16 03:15:00|43557|43537|43552|43532|43606.1|43586.1|43530|43510|219
1623813600000|2021-06-16 03:20:00|43550|43530|43559.1|43539.1|43562|43542|43537.5|43517.5|109
1623813900000|2021-06-16 03:25:00|43559.5|43539.5|43570.6|43550.6|43594.5|43574.5|43549.5|43529.5|143
1623814200000|2021-06-16 03:30:00|43568.6|43548.6|43579.5|43559.5|43593.6|43573.6|43549.5|43529.5|67
1623814500000|2021-06-16 03:35:00|43579.1|43559.1|43574.1|43554.1|43581.6|43561.6|43563.6|43543.6|42
1623814800000|2021-06-16 03:40:00|43571.6|43551.6|43575|43555|43580|43560|43569.5|43549.5|27
1623815100000|2021-06-16 03:45:00|43574.6|43554.6|43589.6|43569.6|43592.5|43572.5|43574.6|43554.6|20
1623815400000|2021-06-16 03:50:00|43587.5|43567.5|43597.1|43577.1|43597.1|43577.1|43574.6|43554.6|41
1623815700000|2021-06-16 03:55:00|43596.6|43576.6|43579.6|43559.6|43596.6|43576.6|43569.6|43549.6|32
1623816000000|2021-06-16 04:00:00|43582.1|43562.1|43562.1|43542.1|43584.6|43564.6|43562.1|43542.1|26
1623816300000|2021-06-16 04:05:00|43544.6|43524.6|43469.6|43449.6|43544.6|43524.6|43439.6|43419.6|209
1623816600000|2021-06-16 04:10:00|43469.1|43449.1|43247.1|43227.1|43469.1|43449.1|43204.1|43184.1|669
1623816900000|2021-06-16 04:15:00|43249.6|43229.6|43204.6|43184.6|43299.6|43279.6|43204.6|43184.6|332
1623817200000|2021-06-16 04:20:00|43205|43185|43264.6|43244.6|43301.6|43281.6|43205|43185|247
1623817500000|2021-06-16 04:25:00|43264.1|43244.1|43304.6|43284.6|43304.6|43284.6|43239.1|43219.1|165
1623817800000|2021-06-16 04:30:00|43306.6|43286.6|43412.1|43392.1|43417.1|43397.1|43306.6|43286.6|189
1623818100000|2021-06-16 04:35:00|43410.1|43390.1|43394.1|43374.1|43412.1|43392.1|43367.1|43347.1|119
1623818400000|2021-06-16 04:40:00|43398.7|43378.7|43414.6|43394.6|43424.6|43404.6|43367.1|43347.1|164
1623818700000|2021-06-16 04:45:00|43415.1|43395.1|43396.6|43376.6|43417.1|43397.1|43391.6|43371.6|52
1623819000000|2021-06-16 04:50:00|43397.1|43377.1|43382.1|43362.1|43397.1|43377.1|43367.1|43347.1|97
1623819300000|2021-06-16 04:55:00|43389.6|43369.6|43374.6|43354.6|43389.6|43369.6|43361.6|43341.6|69
1623819600000|2021-06-16 05:00:00|43377.6|43357.6|43374.6|43354.6|43412.1|43392.1|43374.2|43354.2|88
1623819900000|2021-06-16 05:05:00|43376.7|43356.7|43392.1|43372.1|43392.1|43372.1|43359.6|43339.6|96
1623820200000|2021-06-16 05:10:00|43389.6|43369.6|43412.1|43392.1|43445.1|43425.1|43389.6|43369.6|167
1623820500000|2021-06-16 05:15:00|43409.6|43389.6|43429.2|43409.2|43432.1|43412.1|43402.1|43382.1|61
1623820800000|2021-06-16 05:20:00|43427.1|43407.1|43409.6|43389.6|43433.7|43413.7|43402.1|43382.1|93
1623821100000|2021-06-16 05:25:00|43407.1|43387.1|43404.6|43384.6|43429.6|43409.6|43402.1|43382.1|129
1623821400000|2021-06-16 05:30:00|43407.1|43387.1|43267.1|43247.1|43454.6|43434.6|43262.1|43242.1|664
1623821700000|2021-06-16 05:35:00|43267.2|43247.2|43249.7|43229.7|43302.6|43282.6|43244.2|43224.2|245
1623822000000|2021-06-16 05:40:00|43247.6|43227.6|43289.7|43269.7|43290.1|43270.1|43220.1|43200.1|321
1623822300000|2021-06-16 05:45:00|43290.1|43270.1|43209.7|43189.7|43297.6|43277.6|43201.7|43181.7|340
1623822600000|2021-06-16 05:50:00|43207.2|43187.2|43189.7|43169.7|43242.2|43222.2|43189.2|43169.2|313
1623822900000|2021-06-16 05:55:00|43189.2|43169.2|43250.1|43230.1|43255.1|43235.1|43156.7|43136.7|363
1623823200000|2021-06-16 06:00:00|43249.7|43229.7|43369.7|43349.7|43387.2|43367.2|43234.7|43214.7|520
1623823500000|2021-06-16 06:05:00|43370.1|43350.1|43362.2|43342.2|43419.2|43399.2|43344.7|43324.7|371
1623823800000|2021-06-16 06:10:00|43362.6|43342.6|43307.2|43287.2|43372.2|43352.2|43292.2|43272.2|293
1623824100000|2021-06-16 06:15:00|43304.7|43284.7|43234.7|43214.7|43304.7|43284.7|43202.7|43182.7|365
1623824400000|2021-06-16 06:20:00|43236.7|43216.7|43284.7|43264.7|43324.7|43304.7|43236.7|43216.7|311
1623824700000|2021-06-16 06:25:00|43285.2|43265.2|43334.7|43314.7|43359.7|43339.7|43285.2|43265.2|183
1623825000000|2021-06-16 06:30:00|43339.7|43319.7|43274.7|43254.7|43342.2|43322.2|43242.2|43222.2|249
1623825300000|2021-06-16 06:35:00|43274.2|43254.2|43297.2|43277.2|43297.2|43277.2|43244.7|43224.7|215
1623825600000|2021-06-16 06:40:00|43299.7|43279.7|43262.2|43242.2|43302.2|43282.2|43249.7|43229.7|166
1623825900000|2021-06-16 06:45:00|43260.2|43240.2|43270.6|43250.6|43304.7|43284.7|43259.7|43239.7|182
1623826200000|2021-06-16 06:50:00|43272.7|43252.7|43279.7|43259.7|43299.7|43279.7|43264.7|43244.7|156
1623826500000|2021-06-16 06:55:00|43277.7|43257.7|43167.2|43147.2|43284.7|43264.7|43147.2|43127.2|785
1623826800000|2021-06-16 07:00:00|43169.7|43149.7|43229.3|43209.3|43239.7|43219.7|43159.7|43139.7|223
1623827100000|2021-06-16 07:05:00|43229.7|43209.7|43249.7|43229.7|43304.7|43284.7|43229.7|43209.7|205
1623827400000|2021-06-16 07:10:00|43250.2|43230.2|43277.2|43257.2|43299.7|43279.7|43234.7|43214.7|117
1623827700000|2021-06-16 07:15:00|43277.7|43257.7|43295.2|43275.2|43323.8|43303.8|43275.2|43255.2|117
1623828000000|2021-06-16 07:20:00|43294.7|43274.7|43329.7|43309.7|43339.7|43319.7|43294.7|43274.7|86
1623828300000|2021-06-16 07:25:00|43329.3|43309.3|43314.8|43294.8|43378.8|43358.8|43310.2|43290.2|163
1623828600000|2021-06-16 07:30:00|43315.2|43295.2|43274.8|43254.8|43344.8|43324.8|43269.8|43249.8|148
1623828900000|2021-06-16 07:35:00|43272.3|43252.3|43279.8|43259.8|43282.3|43262.3|43254.3|43234.3|105
1623829200000|2021-06-16 07:40:00|43279.3|43259.3|43244.8|43224.8|43283.2|43263.2|43244.8|43224.8|75
1623829500000|2021-06-16 07:45:00|43242.3|43222.3|43257.3|43237.3|43277.3|43257.3|43241.8|43221.8|73
1623829800000|2021-06-16 07:50:00|43257.7|43237.7|43300.2|43280.2|43300.2|43280.2|43257.3|43237.3|90
1623830100000|2021-06-16 07:55:00|43300.7|43280.7|43315.2|43295.2|43320.2|43300.2|43300.2|43280.2|83
1623830400000|2021-06-16 08:00:00|43317.3|43297.3|43321.8|43301.8|43337.3|43317.3|43294.8|43274.8|100
1623830700000|2021-06-16 08:05:00|43322.3|43302.3|43314.8|43294.8|43337.3|43317.3|43300.3|43280.3|45
1623831000000|2021-06-16 08:10:00|43314.3|43294.3|43304.8|43284.8|43325.3|43305.3|43284.8|43264.8|110
1623831300000|2021-06-16 08:15:00|43305.3|43285.3|43327.3|43307.3|43329.8|43309.8|43302.3|43282.3|65
1623831600000|2021-06-16 08:20:00|43324.8|43304.8|43369.3|43349.3|43376.8|43356.8|43316.8|43296.8|152
1623831900000|2021-06-16 08:25:00|43367.3|43347.3|43351.8|43331.8|43379.3|43359.3|43351.8|43331.8|82
1623832200000|2021-06-16 08:30:00|43351.4|43331.4|43332.3|43312.3|43351.8|43331.8|43310.3|43290.3|152
1623832500000|2021-06-16 08:35:00|43334.8|43314.8|43329.8|43309.8|43340.3|43320.3|43319.8|43299.8|69
1623832800000|2021-06-16 08:40:00|43330.3|43310.3|43319.8|43299.8|43334.8|43314.8|43304.4|43284.4|52
1623833100000|2021-06-16 08:45:00|43312.8|43292.8|43375.3|43355.3|43394.4|43374.4|43312.8|43292.8|156
1623833400000|2021-06-16 08:50:00|43377.3|43357.3|43392.8|43372.8|43397.8|43377.8|43364.4|43344.4|120
1623833700000|2021-06-16 08:55:00|43392.3|43372.3|43418.3|43398.3|43440.3|43420.3|43384.8|43364.8|677
1623834000000|2021-06-16 09:00:00|43420.3|43400.3|43398.7|43378.7|43420.8|43400.8|43392.3|43372.3|255
1623834300000|2021-06-16 09:05:00|43400.8|43380.8|43405.8|43385.8|43408.3|43388.3|43395.8|43375.8|80
1623834600000|2021-06-16 09:10:00|43405.3|43385.3|43395.8|43375.8|43405.8|43385.8|43390.3|43370.3|53
1623834900000|2021-06-16 09:15:00|43390.8|43370.8|43385.8|43365.8|43395.8|43375.8|43380.8|43360.8|48
1623835200000|2021-06-16 09:20:00|43390.3|43370.3|43475.8|43455.8|43495.8|43475.8|43390.3|43370.3|163
1623835500000|2021-06-16 09:25:00|43476.2|43456.2|43476.2|43456.2|43495.8|43475.8|43458.3|43438.3|91
1623835800000|2021-06-16 09:30:00|43478.3|43458.3|43475.8|43455.8|43517.8|43497.8|43470.8|43450.8|135
1623836100000|2021-06-16 09:35:00|43472.8|43452.8|43505.8|43485.8|43518.3|43498.3|43472.8|43452.8|100
1623836400000|2021-06-16 09:40:00|43503.7|43483.7|43510.8|43490.8|43528.3|43508.3|43485.8|43465.8|178
1623836700000|2021-06-16 09:45:00|43508.3|43488.3|43506.3|43486.3|43525.8|43505.8|43498.8|43478.8|75
1623837000000|2021-06-16 09:50:00|43503.3|43483.3|43497.8|43477.8|43508.8|43488.8|43487.8|43467.8|52
1623837300000|2021-06-16 09:55:00|43500.8|43480.8|43508.3|43488.3|43525.3|43505.3|43496.3|43476.3|70
1623837600000|2021-06-16 10:00:00|43507.8|43487.8|43508.3|43488.3|43513.3|43493.3|43495.8|43475.8|99
1623837900000|2021-06-16 10:05:00|43510.8|43490.8|43480.8|43460.8|43510.8|43490.8|43475.8|43455.8|165
1623838200000|2021-06-16 10:10:00|43480.4|43460.4|43463.3|43443.3|43485.4|43465.4|43455.8|43435.8|137
1623838500000|2021-06-16 10:15:00|43465.4|43445.4|43452.9|43432.9|43472.4|43452.4|43450.8|43430.8|85
1623838800000|2021-06-16 10:20:00|43450.8|43430.8|43490.8|43470.8|43490.8|43470.8|43450.8|43430.8|103
1623839100000|2021-06-16 10:25:00|43491.3|43471.3|43536.7|43516.7|43537.2|43517.2|43486.7|43466.7|131
1623839400000|2021-06-16 10:30:00|43528.8|43508.8|43510.8|43490.8|43536.3|43516.3|43507.9|43487.9|116
1623839700000|2021-06-16 10:35:00|43508.3|43488.3|43480.8|43460.8|43510.8|43490.8|43478.3|43458.3|74
1623840000000|2021-06-16 10:40:00|43485.4|43465.4|43475.4|43455.4|43490.8|43470.8|43467.9|43447.9|47
1623840300000|2021-06-16 10:45:00|43476.3|43456.3|43485.8|43465.8|43490.8|43470.8|43475.8|43455.8|50
1623840600000|2021-06-16 10:50:00|43490.8|43470.8|43440.4|43420.4|43490.9|43470.9|43432.9|43412.9|95
1623840900000|2021-06-16 10:55:00|43438.4|43418.4|43425.4|43405.4|43440.4|43420.4|43422.9|43402.9|82
1623841200000|2021-06-16 11:00:00|43425.9|43405.9|43414.3|43394.3|43436.3|43416.3|43414.3|43394.3|157
1623841500000|2021-06-16 11:05:00|43416.3|43396.3|43427.5|43407.5|43455.4|43435.4|43415.9|43395.9|102
1623841800000|2021-06-16 11:10:00|43425|43405|43375.9|43355.9|43425|43405|43365.9|43345.9|182
1623842100000|2021-06-16 11:15:00|43378.4|43358.4|43365.9|43345.9|43393.8|43373.8|43355.4|43335.4|126
1623842400000|2021-06-16 11:20:00|43366.3|43346.3|43371.8|43351.8|43386.8|43366.8|43366.3|43346.3|105
1623842700000|2021-06-16 11:25:00|43372.2|43352.2|43380.9|43360.9|43420.4|43400.4|43372.2|43352.2|161
1623843000000|2021-06-16 11:30:00|43376.3|43356.3|43396.3|43376.3|43396.3|43376.3|43343.4|43323.4|216
1623843300000|2021-06-16 11:35:00|43396.8|43376.8|43393.4|43373.4|43408.4|43388.4|43385.9|43365.9|87
1623843600000|2021-06-16 11:40:00|43393.8|43373.8|43415.9|43395.9|43418.9|43398.9|43390.9|43370.9|111
1623843900000|2021-06-16 11:45:00|43413.9|43393.9|43418.9|43398.9|43418.9|43398.9|43410.9|43390.9|147
1623844200000|2021-06-16 11:50:00|43417.9|43397.9|43431.4|43411.4|43436.4|43416.4|43417.9|43397.9|103
1623844500000|2021-06-16 11:55:00|43430.9|43410.9|43425.9|43405.9|43433.9|43413.9|43420.9|43400.9|90
1623844800000|2021-06-16 12:00:00|43421.4|43401.4|43486.4|43466.4|43491.4|43471.4|43418.4|43398.4|236
1623845100000|2021-06-16 12:05:00|43488.4|43468.4|43488.4|43468.4|43511.4|43491.4|43478.9|43458.9|168
1623845400000|2021-06-16 12:10:00|43486.4|43466.4|43507.3|43487.3|43544.3|43524.3|43466.8|43446.8|636
1623845700000|2021-06-16 12:15:00|43511.4|43491.4|43511.8|43491.8|43532.3|43512.3|43494.3|43474.3|215
1623846000000|2021-06-16 12:20:00|43511.4|43491.4|43501.8|43481.8|43514.3|43494.3|43471.8|43451.8|904
1623846300000|2021-06-16 12:25:00|43504.8|43484.8|43482.3|43462.3|43504.8|43484.8|43476.8|43456.8|208
1623846600000|2021-06-16 12:30:00|43481.8|43461.8|43489.3|43469.3|43491.8|43471.8|43453.9|43433.9|179
1623846900000|2021-06-16 12:35:00|43489.8|43469.8|43562.3|43542.3|43576.8|43556.8|43489.8|43469.8|356
1623847200000|2021-06-16 12:40:00|43561.9|43541.9|43547.3|43527.3|43561.9|43541.9|43511.9|43491.9|230
1623847500000|2021-06-16 12:45:00|43547.8|43527.8|43521.9|43501.9|43551.9|43531.9|43512.3|43492.3|159
1623847800000|2021-06-16 12:50:00|43524.8|43504.8|43495.7|43475.7|43529.4|43509.4|43480.7|43460.7|161
1623848100000|2021-06-16 12:55:00|43499.8|43479.8|43547.8|43527.8|43552.3|43532.3|43499.8|43479.8|280
1623848400000|2021-06-16 13:00:00|43544.8|43524.8|43464.8|43444.8|43603.9|43583.9|43461.9|43441.9|1256
1623848700000|2021-06-16 13:05:00|43466.9|43446.9|43496.9|43476.9|43509.8|43489.8|43436.9|43416.9|907
1623849000000|2021-06-16 13:10:00|43494.4|43474.4|43482.3|43462.3|43496.9|43476.9|43452.3|43432.3|448
1623849300000|2021-06-16 13:15:00|43481.9|43461.9|43518.2|43498.2|43532.8|43512.8|43457.3|43437.3|1003
1623849600000|2021-06-16 13:20:00|43520.3|43500.3|43493.2|43473.2|43523.2|43503.2|43460.7|43440.7|523
1623849900000|2021-06-16 13:25:00|43497.8|43477.8|43498.2|43478.2|43500.7|43480.7|43472.8|43452.8|312
1623850200000|2021-06-16 13:30:00|43500.7|43480.7|43510.3|43490.3|43515.8|43495.8|43460.7|43440.7|479
1623850500000|2021-06-16 13:35:00|43510.8|43490.8|43517.8|43497.8|43542.8|43522.8|43488.3|43468.3|478
1623850800000|2021-06-16 13:40:00|43518.3|43498.3|43593.7|43573.7|43625.8|43605.8|43496.2|43476.2|966
1623851100000|2021-06-16 13:45:00|43593.3|43573.3|43643.3|43623.3|43647.8|43627.8|43592.8|43572.8|631
1623851400000|2021-06-16 13:50:00|43642.8|43622.8|43710.8|43690.8|43718.7|43698.7|43630.8|43610.8|943
1623851700000|2021-06-16 13:55:00|43712.8|43692.8|43700.3|43680.3|43718.3|43698.3|43675.3|43655.3|549
1623852000000|2021-06-16 14:00:00|43702.4|43682.4|43820.8|43800.8|43837.4|43817.4|43702.4|43682.4|2051
1623852300000|2021-06-16 14:05:00|43821.2|43801.2|43889.2|43869.2|43900.3|43880.3|43821.2|43801.2|1190
1623852600000|2021-06-16 14:10:00|43891.7|43871.7|43928.7|43908.7|43944.2|43924.2|43861.2|43841.2|1037
1623852900000|2021-06-16 14:15:00|43926.7|43906.7|43991.7|43971.7|44023.7|44003.7|43906.7|43886.7|1132
1623853200000|2021-06-16 14:20:00|43990.8|43970.8|43885.8|43865.8|43990.8|43970.8|43871.7|43851.7|956
1623853500000|2021-06-16 14:25:00|43883.3|43863.3|43891.2|43871.2|43915.8|43895.8|43848.7|43828.7|1140
1623853800000|2021-06-16 14:30:00|43894.2|43874.2|43976.7|43956.7|43995.8|43975.8|43894.2|43874.2|717
1623854100000|2021-06-16 14:35:00|43974.6|43954.6|43993.7|43973.7|44045.8|44025.8|43961.7|43941.7|835
1623854400000|2021-06-16 14:40:00|43993.3|43973.3|43963.8|43943.8|44021.2|44001.2|43949.7|43929.7|502
1623854700000|2021-06-16 14:45:00|43968.3|43948.3|44008.8|43988.8|44013.8|43993.8|43968.3|43948.3|642
1623855000000|2021-06-16 14:50:00|44011.3|43991.3|43944.2|43924.2|44011.3|43991.3|43931.3|43911.3|549
1623855300000|2021-06-16 14:55:00|43946.3|43926.3|43950.8|43930.8|43986.7|43966.7|43931.3|43911.3|414
1623855600000|2021-06-16 15:00:00|43950.4|43930.4|43905.4|43885.4|43991.7|43971.7|43905.4|43885.4|509
1623855900000|2021-06-16 15:05:00|43904.9|43884.9|43955.4|43935.4|43957.9|43937.9|43892.9|43872.9|323
1623856200000|2021-06-16 15:10:00|43955.8|43935.8|43920.4|43900.4|43960.8|43940.8|43897.4|43877.4|298
1623856500000|2021-06-16 15:15:00|43920.8|43900.8|43924.9|43904.9|43930.8|43910.8|43895.8|43875.8|1016
1623856800000|2021-06-16 15:20:00|43927.4|43907.4|43930.4|43910.4|43942.9|43922.9|43919.9|43899.9|240
1623857100000|2021-06-16 15:25:00|43932.9|43912.9|43912|43892|43955.4|43935.4|43905.4|43885.4|286
1623857400000|2021-06-16 15:30:00|43914.5|43894.5|43940.4|43920.4|43964.9|43944.9|43914.5|43894.5|195
1623857700000|2021-06-16 15:35:00|43940.8|43920.8|43923.3|43903.3|43952.9|43932.9|43909.9|43889.9|248
1623858000000|2021-06-16 15:40:00|43923.8|43903.8|43892.9|43872.9|43935.8|43915.8|43875.8|43855.8|545
1623858300000|2021-06-16 15:45:00|43895.4|43875.4|43976.3|43956.3|43995.8|43975.8|43895.4|43875.4|648
1623858600000|2021-06-16 15:50:00|43975.8|43955.8|43961.7|43941.7|43978.8|43958.8|43961.7|43941.7|218
1623858900000|2021-06-16 15:55:00|43963.8|43943.8|43959.3|43939.3|43971.8|43951.8|43950.9|43930.9|237
1623859200000|2021-06-16 16:00:00|43961.8|43941.8|43983.8|43963.8|44006.8|43986.8|43961.8|43941.8|240
1623859500000|2021-06-16 16:05:00|43981.8|43961.8|43951.8|43931.8|43987.2|43967.2|43951.8|43931.8|162
1623859800000|2021-06-16 16:10:00|43952.2|43932.2|43951.8|43931.8|43969.3|43949.3|43940.9|43920.9|361
1623860100000|2021-06-16 16:15:00|43953.8|43933.8|43943.8|43923.8|43958.8|43938.8|43933.8|43913.8|172
1623860400000|2021-06-16 16:20:00|43945.9|43925.9|43936.3|43916.3|43951.8|43931.8|43933.8|43913.8|148
1623860700000|2021-06-16 16:25:00|43934.3|43914.3|43961.8|43941.8|43968.8|43948.8|43915.9|43895.9|352
1623861000000|2021-06-16 16:30:00|43960.9|43940.9|43910.9|43890.9|43960.9|43940.9|43908.8|43888.8|233
1623861300000|2021-06-16 16:35:00|43908.8|43888.8|43883.8|43863.8|43913.8|43893.8|43881.3|43861.3|223
1623861600000|2021-06-16 16:40:00|43881.8|43861.8|43899.3|43879.3|43916.8|43896.8|43852.2|43832.2|347
1623861900000|2021-06-16 16:45:00|43898.8|43878.8|43873.8|43853.8|43905.9|43885.9|43871.8|43851.8|155
1623862200000|2021-06-16 16:50:00|43869.7|43849.7|43878.8|43858.8|43888.8|43868.8|43861.8|43841.8|148
1623862500000|2021-06-16 16:55:00|43881.3|43861.3|43908.8|43888.8|43921.8|43901.8|43876.3|43856.3|775
1623862800000|2021-06-16 17:00:00|43910.9|43890.9|43861.8|43841.8|43910.9|43890.9|43861.8|43841.8|241
1623863100000|2021-06-16 17:05:00|43859.3|43839.3|43863.9|43843.9|43881.8|43861.8|43859.3|43839.3|90
1623863400000|2021-06-16 17:10:00|43861.8|43841.8|43881.8|43861.8|43888.9|43868.9|43853.9|43833.9|220
1623863700000|2021-06-16 17:15:00|43879.7|43859.7|43853.9|43833.9|43879.7|43859.7|43849.3|43829.3|122
1623864000000|2021-06-16 17:20:00|43849.3|43829.3|43849.3|43829.3|43856.8|43836.8|43839.8|43819.8|152
1623864300000|2021-06-16 17:25:00|43846.4|43826.4|43809.8|43789.8|43851.4|43831.4|43804.3|43784.3|186
1623864600000|2021-06-16 17:30:00|43811.8|43791.8|43826.4|43806.4|43828.9|43808.9|43806.8|43786.8|82
1623864900000|2021-06-16 17:35:00|43826.8|43806.8|43835.9|43815.9|43836.4|43816.4|43812.3|43792.3|68
1623865200000|2021-06-16 17:40:00|43836.4|43816.4|43821.8|43801.8|43851.4|43831.4|43819.8|43799.8|83
1623865500000|2021-06-16 17:45:00|43819.3|43799.3|43791.8|43771.8|43820.9|43800.9|43789.8|43769.8|92
1623865800000|2021-06-16 17:50:00|43789.3|43769.3|43824.3|43804.3|43828.4|43808.4|43788.9|43768.9|76
1623866100000|2021-06-16 17:55:00|43828.9|43808.9|43806.4|43786.4|43828.9|43808.9|43775.9|43755.9|169
1623866400000|2021-06-16 18:00:00|43799.8|43779.8|43555.1|43535.1|43799.8|43779.8|43443|43423|837
1623866700000|2021-06-16 18:05:00|43555.5|43535.5|43590.5|43570.5|43668|43648|43533|43513|462
1623867000000|2021-06-16 18:10:00|43588|43568|43274.6|43254.6|43628|43608|43274.6|43254.6|608
1623867300000|2021-06-16 18:15:00|43272.6|43252.6|43008.5|42988.5|43283.5|43263.5|42885.5|42865.5|1408
1623867600000|2021-06-16 18:20:00|43008|42988|43245.1|43225.1|43250.1|43230.1|43000.5|42980.5|548
1623867900000|2021-06-16 18:25:00|43241|43221|43198.5|43178.5|43260.1|43240.1|43131.7|43111.7|476
1623868200000|2021-06-16 18:30:00|43197.6|43177.6|43198.5|43178.5|43281|43261|43138|43118|518
1623868500000|2021-06-16 18:35:00|43200.5|43180.5|43175.1|43155.1|43245.1|43225.1|43138|43118|372
1623868800000|2021-06-16 18:40:00|43172.6|43152.6|43092.1|43072.1|43195.5|43175.5|43081|43061|372
1623869100000|2021-06-16 18:45:00|43090.1|43070.1|42890.3|42870.3|43090.1|43070.1|42850.1|42830.1|823
1623869400000|2021-06-16 18:50:00|42894.4|42874.4|42926|42906|42960.5|42940.5|42853|42833|475
1623869700000|2021-06-16 18:55:00|42931|42911|42992.6|42972.6|42992.6|42972.6|42898|42878|362
1623870000000|2021-06-16 19:00:00|42990.5|42970.5|43086|43066|43105.5|43085.5|42985.1|42965.1|409
1623870300000|2021-06-16 19:05:00|43083|43063|43181|43161|43181|43161|43083|43063|291
1623870600000|2021-06-16 19:10:00|43185.5|43165.5|43190.6|43170.6|43211.4|43191.4|43171.4|43151.4|264
1623870900000|2021-06-16 19:15:00|43190.1|43170.1|43253.5|43233.5|43253.5|43233.5|43190.1|43170.1|157
1623871200000|2021-06-16 19:20:00|43253.1|43233.1|43277.6|43257.6|43278.1|43258.1|43220.6|43200.6|140
1623871500000|2021-06-16 19:25:00|43278.1|43258.1|43250.6|43230.6|43301|43281|43250.6|43230.6|139
1623871800000|2021-06-16 19:30:00|43252.6|43232.6|43230.6|43210.6|43288.1|43268.1|43228.1|43208.1|139
1623872100000|2021-06-16 19:35:00|43225.6|43205.6|43185.1|43165.1|43230.6|43210.6|43175.1|43155.1|189
1623872400000|2021-06-16 19:40:00|43186|43166|43175.6|43155.6|43221|43201|43175.6|43155.6|128
1623872700000|2021-06-16 19:45:00|43173.5|43153.5|43168.1|43148.1|43180.6|43160.6|43119|43099|300
1623873000000|2021-06-16 19:50:00|43167.2|43147.2|43040.6|43020.6|43167.2|43147.2|43035.6|43015.6|250
1623873300000|2021-06-16 19:55:00|43041.5|43021.5|43028.5|43008.5|43050.6|43030.6|43028.1|43008.1|147
1623873600000|2021-06-16 20:00:00|43030.6|43010.6|43070.6|43050.6|43082.2|43062.2|43026|43006|155
1623873900000|2021-06-16 20:05:00|43071|43051|43103.1|43083.1|43103.1|43083.1|43070.6|43050.6|59
1623874200000|2021-06-16 20:10:00|43102.7|43082.7|43073.1|43053.1|43108.1|43088.1|43073.1|43053.1|67
1623874500000|2021-06-16 20:15:00|43068.5|43048.5|43063.5|43043.5|43073.1|43053.1|43040.6|43020.6|114
1623874800000|2021-06-16 20:20:00|43063.1|43043.1|43031.5|43011.5|43063.5|43043.5|43023.5|43003.5|80
1623875100000|2021-06-16 20:25:00|43035.6|43015.6|42946|42926|43041|43021|42943.5|42923.5|94
1623875400000|2021-06-16 20:30:00|42950.2|42930.2|42925.6|42905.6|42974|42954|42925.6|42905.6|89
1623875700000|2021-06-16 20:35:00|42923.1|42903.1|42855.6|42835.6|42943.6|42923.6|42818.6|42798.6|175
1623876000000|2021-06-16 20:40:00|42857.7|42837.7|42788.1|42768.1|42868.6|42848.6|42737.7|42717.7|320
1623876300000|2021-06-16 20:45:00|42783.1|42763.1|42758.6|42738.6|42785.2|42765.2|42752.7|42732.7|211
1623876600000|2021-06-16 20:50:00|42758.1|42738.1|42768.1|42748.1|42773.1|42753.1|42756.1|42736.1|98
1623876900000|2021-06-16 20:55:00|42766.1|42746.1|42743.6|42723.6|42766.1|42746.1|42737.7|42717.7|314
1623880800000|2021-06-16 22:00:00|42799.8|42779.8|42792.7|42772.7|42810.7|42790.7|42733.6|42713.6|388
1623881100000|2021-06-16 22:05:00|42790.7|42770.7|42773.2|42753.2|42790.7|42770.7|42728.2|42708.2|219
1623881400000|2021-06-16 22:10:00|42773.6|42753.6|42803.2|42783.2|42846.1|42826.1|42773.6|42753.6|248
1623881700000|2021-06-16 22:15:00|42805.7|42785.7|42798.2|42778.2|42821.1|42801.1|42780.7|42760.7|94
1623882000000|2021-06-16 22:20:00|42794.8|42774.8|42755.7|42735.7|42794.8|42774.8|42753.6|42733.6|112
1623882300000|2021-06-16 22:25:00|42755.3|42735.3|42747.8|42727.8|42755.7|42735.7|42740.7|42720.7|73
1623882600000|2021-06-16 22:30:00|42748.2|42728.2|42841.1|42821.1|42841.1|42821.1|42745.7|42725.7|97
1623882900000|2021-06-16 22:35:00|42841.6|42821.6|42873.2|42853.2|42885.7|42865.7|42831.1|42811.1|113
1623883200000|2021-06-16 22:40:00|42872.8|42852.8|42860.7|42840.7|42872.8|42852.8|42840.3|42820.3|60
1623883500000|2021-06-16 22:45:00|42863.2|42843.2|42913.2|42893.2|42913.2|42893.2|42863.2|42843.2|69
1623883800000|2021-06-16 22:50:00|42910.7|42890.7|42885.7|42865.7|42910.7|42890.7|42875.7|42855.7|54
1623884100000|2021-06-16 22:55:00|42888.2|42868.2|42957.8|42937.8|42958.2|42938.2|42885.7|42865.7|50
1623884400000|2021-06-16 23:00:00|42953.2|42933.2|42962.8|42942.8|42983.7|42963.7|42933.2|42913.2|80
1623884700000|2021-06-16 23:05:00|42963.2|42943.2|42973.2|42953.2|42973.7|42953.7|42940.7|42920.7|63
1623885000000|2021-06-16 23:10:00|42972.8|42952.8|42998.7|42978.7|43000.7|42980.7|42960.7|42940.7|51
1623885300000|2021-06-16 23:15:00|42998.2|42978.2|42987.8|42967.8|43003.2|42983.2|42985.7|42965.7|43
1623885600000|2021-06-16 23:20:00|42985.7|42965.7|42990.7|42970.7|42990.7|42970.7|42973.2|42953.2|29
1623885900000|2021-06-16 23:25:00|42988.2|42968.2|43043.7|43023.7|43043.7|43023.7|42986.2|42966.2|69
1623886200000|2021-06-16 23:30:00|43047.8|43027.8|43018.2|42998.2|43047.8|43027.8|43015.7|42995.7|39
1623886500000|2021-06-16 23:35:00|43012.8|42992.8|43011.2|42991.2|43012.8|42992.8|42987.8|42967.8|44
1623886800000|2021-06-16 23:40:00|43015.7|42995.7|43058.3|43038.3|43058.7|43038.7|43013.7|42993.7|34
1623887100000|2021-06-16 23:45:00|43056.2|43036.2|43058.7|43038.7|43078.3|43058.3|43053.3|43033.3|72
1623887400000|2021-06-16 23:50:00|43058.3|43038.3|43068.3|43048.3|43071.2|43051.2|43035.8|43015.8|86
1623887700000|2021-06-16 23:55:00|43066.2|43046.2|43046.2|43026.2|43068.3|43048.3|43031.2|43011.2|108
1623888000000|2021-06-17 00:00:00|43060.7|43040.7|42933.3|42913.3|43118.7|43098.7|42930.8|42910.8|461
1623888300000|2021-06-17 00:05:00|42938.3|42918.3|42965.8|42945.8|42980.3|42960.3|42920.3|42900.3|138
1623888600000|2021-06-17 00:10:00|42963.7|42943.7|42868.7|42848.7|42968.3|42948.3|42868.7|42848.7|228
1623888900000|2021-06-17 00:15:00|42870.8|42850.8|42814.9|42794.9|42888.3|42868.3|42810.3|42790.3|262
1623889200000|2021-06-17 00:20:00|42812.8|42792.8|42823.3|42803.3|42861.6|42841.6|42778.3|42758.3|244
1623889500000|2021-06-17 00:25:00|42821.2|42801.2|42892.9|42872.9|42892.9|42872.9|42821.2|42801.2|170
1623889800000|2021-06-17 00:30:00|42890.4|42870.4|42908.7|42888.7|42945.4|42925.4|42880.8|42860.8|99
1623890100000|2021-06-17 00:35:00|42908.3|42888.3|42929.9|42909.9|42929.9|42909.9|42878.3|42858.3|110
1623890400000|2021-06-17 00:40:00|42927.9|42907.9|42965.8|42945.8|42970.8|42950.8|42920.4|42900.4|125
1623890700000|2021-06-17 00:45:00|42967.9|42947.9|43003.3|42983.3|43025.8|43005.8|42963.3|42943.3|147
1623891000000|2021-06-17 00:50:00|43000.8|42980.8|43012.9|42992.9|43031.2|43011.2|42982.9|42962.9|121
1623891300000|2021-06-17 00:55:00|43010.8|42990.8|43045.8|43025.8|43062.9|43042.9|43008.3|42988.3|177
1623891600000|2021-06-17 01:00:00|43045.4|43025.4|43128.7|43108.7|43165.4|43145.4|42935.8|42915.8|1006
1623891900000|2021-06-17 01:05:00|43133.7|43113.7|43135.8|43115.8|43183.3|43163.3|43095.8|43075.8|511
1623892200000|2021-06-17 01:10:00|43133.7|43113.7|43213.3|43193.3|43223.3|43203.3|43124.2|43104.2|380
1623892500000|2021-06-17 01:15:00|43212.9|43192.9|43262.5|43242.5|43293.3|43273.3|43205.4|43185.4|742
1623892800000|2021-06-17 01:20:00|43257.5|43237.5|43185|43165|43292.9|43272.9|43180|43160|312
1623893100000|2021-06-17 01:25:00|43184.5|43164.5|43197.5|43177.5|43225.4|43205.4|43167.5|43147.5|249
1623893400000|2021-06-17 01:30:00|43197.9|43177.9|43307.5|43287.5|43320|43300|43197.9|43177.9|346
1623893700000|2021-06-17 01:35:00|43307|43287|43215|43195|43322.5|43302.5|43215|43195|273
1623894000000|2021-06-17 01:40:00|43217|43197|43212.9|43192.9|43257.5|43237.5|43192.9|43172.9|223
1623894300000|2021-06-17 01:45:00|43210.4|43190.4|43252.9|43232.9|43262.5|43242.5|43192|43172|184
1623894600000|2021-06-17 01:50:00|43252.5|43232.5|43230|43210|43257.5|43237.5|43204.6|43184.6|190
1623894900000|2021-06-17 01:55:00|43232.1|43212.1|43227.5|43207.5|43252.5|43232.5|43192.5|43172.5|222
1623895200000|2021-06-17 02:00:00|43229.6|43209.6|43214.6|43194.6|43254.6|43234.6|43210|43190|87
1623895500000|2021-06-17 02:05:00|43212.5|43192.5|43236.6|43216.6|43249.6|43229.6|43202.9|43182.9|123
1623895800000|2021-06-17 02:10:00|43234.1|43214.1|43274.6|43254.6|43280|43260|43234.1|43214.1|165
1623896100000|2021-06-17 02:15:00|43276.6|43256.6|43269.1|43249.1|43281.2|43261.2|43261.6|43241.6|156
1623896400000|2021-06-17 02:20:00|43268.7|43248.7|43259.6|43239.6|43271.6|43251.6|43252.1|43232.1|103
1623896700000|2021-06-17 02:25:00|43259.1|43239.1|43261.2|43241.2|43263.7|43243.7|43251.6|43231.6|49
1623897000000|2021-06-17 02:30:00|43260.8|43240.8|43230.8|43210.8|43266.7|43246.7|43221.2|43201.2|173
1623897300000|2021-06-17 02:35:00|43228.7|43208.7|43234.6|43214.6|43253.7|43233.7|43223.7|43203.7|185
1623897600000|2021-06-17 02:40:00|43234.2|43214.2|43286.7|43266.7|43291.7|43271.7|43230.8|43210.8|255
1623897900000|2021-06-17 02:45:00|43287.1|43267.1|43406.7|43386.7|43416.7|43396.7|43287.1|43267.1|417
1623898200000|2021-06-17 02:50:00|43401.7|43381.7|43427.1|43407.1|43452.1|43432.1|43398.3|43378.3|310
1623898500000|2021-06-17 02:55:00|43426.7|43406.7|43436.7|43416.7|43438.7|43418.7|43391.7|43371.7|166
1623898800000|2021-06-17 03:00:00|43437.1|43417.1|43347.1|43327.1|43466.7|43446.7|43346.7|43326.7|206
1623899100000|2021-06-17 03:05:00|43349.6|43329.6|43321.7|43301.7|43366.7|43346.7|43312.1|43292.1|221
1623899400000|2021-06-17 03:10:00|43326.3|43306.3|43271.3|43251.3|43349.2|43329.2|43264.2|43244.2|185
1623899700000|2021-06-17 03:15:00|43269.2|43249.2|43251.7|43231.7|43304.2|43284.2|43249.2|43229.2|161
1623900000000|2021-06-17 03:20:00|43254.2|43234.2|43287.1|43267.1|43307.1|43287.1|43254.2|43234.2|115
1623900300000|2021-06-17 03:25:00|43291.7|43271.7|43266.3|43246.3|43301.7|43281.7|43266.3|43246.3|96
1623900600000|2021-06-17 03:30:00|43267.1|43247.1|43246.7|43226.7|43276.7|43256.7|43246.7|43226.7|62
1623900900000|2021-06-17 03:35:00|43251.7|43231.7|43256.7|43236.7|43271.7|43251.7|43247.1|43227.1|79
1623901200000|2021-06-17 03:40:00|43256.3|43236.3|43281.3|43261.3|43281.3|43261.3|43249.6|43229.6|45
1623901500000|2021-06-17 03:45:00|43280.9|43260.9|43276.7|43256.7|43286.3|43266.3|43276.3|43256.3|15
1623901800000|2021-06-17 03:50:00|43277.1|43257.1|43294.2|43274.2|43294.2|43274.2|43276.7|43256.7|15
1623902100000|2021-06-17 03:55:00|43292.2|43272.2|43286.7|43266.7|43302.6|43282.6|43286.7|43266.7|21
1623902400000|2021-06-17 04:00:00|43281.3|43261.3|43281.7|43261.7|43284.2|43264.2|43271.7|43251.7|28
1623902700000|2021-06-17 04:05:00|43282.2|43262.2|43266.7|43246.7|43291.7|43271.7|43264.7|43244.7|30
1623903000000|2021-06-17 04:10:00|43262.2|43242.2|43266.7|43246.7|43267.2|43247.2|43261.7|43241.7|29
1623903300000|2021-06-17 04:15:00|43264.7|43244.7|43266.7|43246.7|43269.2|43249.2|43264.2|43244.2|6
1623903600000|2021-06-17 04:20:00|43266.3|43246.3|43271.8|43251.8|43278.8|43258.8|43266.3|43246.3|23
1623903900000|2021-06-17 04:25:00|43269.7|43249.7|43261.8|43241.8|43269.7|43249.7|43259.7|43239.7|20
1623904200000|2021-06-17 04:30:00|43262.2|43242.2|43232.2|43212.2|43262.2|43242.2|43226.8|43206.8|81
1623904500000|2021-06-17 04:35:00|43231.8|43211.8|43256.8|43236.8|43256.8|43236.8|43229.7|43209.7|40
1623904800000|2021-06-17 04:40:00|43257.2|43237.2|43268.8|43248.8|43268.8|43248.8|43254.7|43234.7|24
1623905100000|2021-06-17 04:45:00|43269.3|43249.3|43286.8|43266.8|43291.8|43271.8|43269.3|43249.3|40
1623905400000|2021-06-17 04:50:00|43291.8|43271.8|43290.1|43270.1|43291.8|43271.8|43281.8|43261.8|25
1623905700000|2021-06-17 04:55:00|43289.7|43269.7|43316.8|43296.8|43316.8|43296.8|43287.2|43267.2|45
1623906000000|2021-06-17 05:00:00|43312.2|43292.2|43319.7|43299.7|43322.2|43302.2|43300.1|43280.1|49
1623906300000|2021-06-17 05:05:00|43322.2|43302.2|43299.3|43279.3|43322.2|43302.2|43292.2|43272.2|60
1623906600000|2021-06-17 05:10:00|43296.4|43276.4|43251.8|43231.8|43300.9|43280.9|43251.4|43231.4|63
1623906900000|2021-06-17 05:15:00|43256.8|43236.8|43291.4|43271.4|43293.9|43273.9|43255.9|43235.9|41
1623907200000|2021-06-17 05:20:00|43289.3|43269.3|43249.3|43229.3|43289.3|43269.3|43242.2|43222.2|39
1623907500000|2021-06-17 05:25:00|43247.2|43227.2|43237.2|43217.2|43254.7|43234.7|43228.9|43208.9|46
1623907800000|2021-06-17 05:30:00|43237.7|43217.7|43241.4|43221.4|43306.8|43286.8|43228.9|43208.9|294
1623908100000|2021-06-17 05:35:00|43241.8|43221.8|43268.9|43248.9|43321|43301|43241.8|43221.8|165
1623908400000|2021-06-17 05:40:00|43271.8|43251.8|43213.9|43193.9|43276.8|43256.8|43211.8|43191.8|162
1623908700000|2021-06-17 05:45:00|43211|43191|43206.8|43186.8|43231.4|43211.4|43161.4|43141.4|239
1623909000000|2021-06-17 05:50:00|43206.4|43186.4|43218.9|43198.9|43221.4|43201.4|43124.8|43104.8|240
1623909300000|2021-06-17 05:55:00|43221.4|43201.4|43222.3|43202.3|43253.9|43233.9|43202.3|43182.3|147
1623909600000|2021-06-17 06:00:00|43221.8|43201.8|43134.3|43114.3|43224.3|43204.3|43096.8|43076.8|264
1623909900000|2021-06-17 06:05:00|43132.3|43112.3|43031.4|43011.4|43132.3|43112.3|43031.4|43011.4|543
1623910200000|2021-06-17 06:10:00|43026.4|43006.4|43101.4|43081.4|43116.8|43096.8|43021.8|43001.8|339
1623910500000|2021-06-17 06:15:00|43101|43081|43096.8|43076.8|43116.8|43096.8|43091.8|43071.8|167
1623910800000|2021-06-17 06:20:00|43097.3|43077.3|43156.4|43136.4|43156.4|43136.4|43066.4|43046.4|332
1623911100000|2021-06-17 06:25:00|43153.9|43133.9|43151.4|43131.4|43211.4|43191.4|43151.4|43131.4|241
1623911400000|2021-06-17 06:30:00|43151.9|43131.9|43224.8|43204.8|43231.9|43211.9|43149.4|43129.4|290
1623911700000|2021-06-17 06:35:00|43227.3|43207.3|43226.9|43206.9|43236.4|43216.4|43187.3|43167.3|265
1623912000000|2021-06-17 06:40:00|43229.4|43209.4|43146.9|43126.9|43244.4|43224.4|43129.4|43109.4|364
1623912300000|2021-06-17 06:45:00|43146.4|43126.4|43112.3|43092.3|43146.9|43126.9|43099.8|43079.8|339
1623912600000|2021-06-17 06:50:00|43111.9|43091.9|43086.9|43066.9|43136.9|43116.9|43082.3|43062.3|301
1623912900000|2021-06-17 06:55:00|43084.4|43064.4|43171.5|43151.5|43171.5|43151.5|43084.4|43064.4|302
1623913200000|2021-06-17 07:00:00|43169.4|43149.4|43227.3|43207.3|43286.9|43266.9|43142.3|43122.3|344
1623913500000|2021-06-17 07:05:00|43226.9|43206.9|43181.9|43161.9|43235.2|43215.2|43171.9|43151.9|135
1623913800000|2021-06-17 07:10:00|43186.9|43166.9|43176.5|43156.5|43192.3|43172.3|43144.4|43124.4|109
1623914100000|2021-06-17 07:15:00|43177.3|43157.3|43119.4|43099.4|43181.1|43161.1|43056.9|43036.9|265
1623914400000|2021-06-17 07:20:00|43119|43099|43141.5|43121.5|43154.4|43134.4|43096.5|43076.5|128
1623914700000|2021-06-17 07:25:00|43139|43119|43081.9|43061.9|43141.9|43121.9|43081.9|43061.9|175
1623915000000|2021-06-17 07:30:00|43079.4|43059.4|43098.6|43078.6|43136.9|43116.9|43039.4|43019.4|186
1623915300000|2021-06-17 07:35:00|43099|43079|43041.5|43021.5|43101.9|43081.9|43039.8|43019.8|140
1623915600000|2021-06-17 07:40:00|43041.1|43021.1|43026.1|43006.1|43081.5|43061.5|42994.4|42974.4|629
1623915900000|2021-06-17 07:45:00|43024|43004|43028.2|43008.2|43043.2|43023.2|42991.9|42971.9|276
1623916200000|2021-06-17 07:50:00|43026.1|43006.1|42975.7|42955.7|43028.2|43008.2|42938.6|42918.6|157
1623916500000|2021-06-17 07:55:00|42973.2|42953.2|43020.2|43000.2|43026.5|43006.5|42945.7|42925.7|114
1623916800000|2021-06-17 08:00:00|43015.7|42995.7|43111.1|43091.1|43115.7|43095.7|42981.5|42961.5|205
1623917100000|2021-06-17 08:05:00|43113.2|43093.2|43091.5|43071.5|43146.5|43126.5|43060.7|43040.7|209
1623917400000|2021-06-17 08:10:00|43093.6|43073.6|43116.1|43096.1|43116.1|43096.1|43068.6|43048.6|173
1623917700000|2021-06-17 08:15:00|43119.4|43099.4|43106.1|43086.1|43121.5|43101.5|43076.1|43056.1|125
1623918000000|2021-06-17 08:20:00|43101.5|43081.5|43120.3|43100.3|43128.6|43108.6|43093.2|43073.2|162
1623918300000|2021-06-17 08:25:00|43117.8|43097.8|43093.2|43073.2|43123.2|43103.2|43058.2|43038.2|140
1623918600000|2021-06-17 08:30:00|43095.7|43075.7|43060.7|43040.7|43105.7|43085.7|43060.7|43040.7|140
1623918900000|2021-06-17 08:35:00|43063.2|43043.2|42963.2|42943.2|43063.2|43043.2|42948.2|42928.2|283
1623919200000|2021-06-17 08:40:00|42961.1|42941.1|42976.1|42956.1|42976.6|42956.6|42935.7|42915.7|213
1623919500000|2021-06-17 08:45:00|42978.2|42958.2|42976.1|42956.1|42983.2|42963.2|42936.6|42916.6|142
1623919800000|2021-06-17 08:50:00|42976.6|42956.6|42893.2|42873.2|42983.2|42963.2|42866.6|42846.6|215
1623920100000|2021-06-17 08:55:00|42890.7|42870.7|42925.7|42905.7|42948.6|42928.6|42881.6|42861.6|156
1623920400000|2021-06-17 09:00:00|42926.6|42906.6|42881.2|42861.2|42929.1|42909.1|42860.7|42840.7|168
1623920700000|2021-06-17 09:05:00|42883.7|42863.7|42916.2|42896.2|42924.1|42904.1|42882|42862|147
1623921000000|2021-06-17 09:10:00|42920.7|42900.7|42930.7|42910.7|42936.2|42916.2|42915.7|42895.7|90
1623921300000|2021-06-17 09:15:00|42928.7|42908.7|43000.7|42980.7|43006.2|42986.2|42926.6|42906.6|171
1623921600000|2021-06-17 09:20:00|42998.7|42978.7|42981.6|42961.6|43003.2|42983.2|42971.2|42951.2|104
1623921900000|2021-06-17 09:25:00|42986.2|42966.2|42951.6|42931.6|42992|42972|42951.6|42931.6|67
1623922200000|2021-06-17 09:30:00|42951.2|42931.2|42926.2|42906.2|42961.6|42941.6|42923.3|42903.3|125
1623922500000|2021-06-17 09:35:00|42923.7|42903.7|43006.2|42986.2|43048.7|43028.7|42923.7|42903.7|189
1623922800000|2021-06-17 09:40:00|43003.3|42983.3|42991.2|42971.2|43003.3|42983.3|42961.2|42941.2|98
1623923100000|2021-06-17 09:45:00|42989.1|42969.1|42966.6|42946.6|42996.2|42976.2|42956.6|42936.6|57
1623923400000|2021-06-17 09:50:00|42966.2|42946.2|42955.4|42935.4|42966.2|42946.2|42940.8|42920.8|115
1623923700000|2021-06-17 09:55:00|42955.8|42935.8|43016.2|42996.2|43018.3|42998.3|42941.2|42921.2|82
1623924000000|2021-06-17 10:00:00|43015.8|42995.8|43136.6|43116.6|43136.6|43116.6|43009.1|42989.1|282
1623924300000|2021-06-17 10:05:00|43138.7|43118.7|43098.7|43078.7|43176.2|43156.2|43098.7|43078.7|253
1623924600000|2021-06-17 10:10:00|43096.6|43076.6|43095.8|43075.8|43130.8|43110.8|43061.6|43041.6|99
1623924900000|2021-06-17 10:15:00|43091.2|43071.2|43121.2|43101.2|43121.6|43101.6|43061.6|43041.6|130
1623925200000|2021-06-17 10:20:00|43121.6|43101.6|43116.2|43096.2|43126.2|43106.2|43085.8|43065.8|109
1623925500000|2021-06-17 10:25:00|43120.8|43100.8|43136.6|43116.6|43190.8|43170.8|43120.8|43100.8|309
1623925800000|2021-06-17 10:30:00|43139.1|43119.1|43120.8|43100.8|43176.6|43156.6|43111.2|43091.2|248
1623926100000|2021-06-17 10:35:00|43118.7|43098.7|43136.2|43116.2|43171.2|43151.2|43099.2|43079.2|127
1623926400000|2021-06-17 10:40:00|43139.2|43119.2|43066.7|43046.7|43140.8|43120.8|43063.7|43043.7|119
1623926700000|2021-06-17 10:45:00|43066.2|43046.2|43029.2|43009.2|43101.7|43081.7|43028.3|43008.3|208
1623927000000|2021-06-17 10:50:00|43024.2|43004.2|43005.8|42985.8|43046.7|43026.7|42978.7|42958.7|208
1623927300000|2021-06-17 10:55:00|42999.2|42979.2|43010.8|42990.8|43025.8|43005.8|42974.2|42954.2|176
1623927600000|2021-06-17 11:00:00|43005.8|42985.8|43014.2|42994.2|43034.6|43014.6|42994.2|42974.2|106
1623927900000|2021-06-17 11:05:00|43011.7|42991.7|43031.7|43011.7|43035.8|43015.8|42991.7|42971.7|125
1623928200000|2021-06-17 11:10:00|43031.3|43011.3|43053.8|43033.8|43065.9|43045.9|42997.5|42977.5|204
1623928500000|2021-06-17 11:15:00|43051.3|43031.3|43073.4|43053.4|43073.4|43053.4|43034.6|43014.6|220
1623928800000|2021-06-17 11:20:00|43073.8|43053.8|42989.2|42969.2|43085.9|43065.9|42966.7|42946.7|436
1623929100000|2021-06-17 11:25:00|42986.7|42966.7|42982.5|42962.5|43014.2|42994.2|42964.6|42944.6|330
1623929400000|2021-06-17 11:30:00|42985|42965|43029.2|43009.2|43031.3|43011.3|42977.5|42957.5|203
1623929700000|2021-06-17 11:35:00|43026.7|43006.7|43001.7|42981.7|43036.7|43016.7|42998|42978|118
1623930000000|2021-06-17 11:40:00|42997.1|42977.1|42954.6|42934.6|43002.1|42982.1|42952.1|42932.1|129
1623930300000|2021-06-17 11:45:00|42955|42935|42926.7|42906.7|42955|42935|42887.1|42867.1|258
1623930600000|2021-06-17 11:50:00|42927.1|42907.1|42852.1|42832.1|42932.1|42912.1|42799.2|42779.2|313
1623930900000|2021-06-17 11:55:00|42852.6|42832.6|42734.6|42714.6|42852.6|42832.6|42657.1|42637.1|1130
1623931200000|2021-06-17 12:00:00|42732.6|42712.6|42725.1|42705.1|42796.7|42776.7|42722.6|42702.6|523
1623931500000|2021-06-17 12:05:00|42720.1|42700.1|42790.1|42770.1|42802.1|42782.1|42697.1|42677.1|427
1623931800000|2021-06-17 12:10:00|42790.5|42770.5|42812.6|42792.6|42822.2|42802.2|42747.6|42727.6|626
1623932100000|2021-06-17 12:15:00|42814.7|42794.7|42759.7|42739.7|42817.2|42797.2|42737.2|42717.2|391
1623932400000|2021-06-17 12:20:00|42757.2|42737.2|42732.2|42712.2|42787.6|42767.6|42664.7|42644.7|555
1623932700000|2021-06-17 12:25:00|42734.7|42714.7|42799.7|42779.7|42804.7|42784.7|42734.7|42714.7|434
1623933000000|2021-06-17 12:30:00|42800.1|42780.1|42902.6|42882.6|42907.6|42887.6|42799.7|42779.7|633
1623933300000|2021-06-17 12:35:00|42905.1|42885.1|42908.4|42888.4|42918.8|42898.8|42870.5|42850.5|493
1623933600000|2021-06-17 12:40:00|42913|42893|42910.5|42890.5|42953|42933|42900.9|42880.9|356
1623933900000|2021-06-17 12:45:00|42908.4|42888.4|42893.4|42873.4|42918.4|42898.4|42868|42848|285
1623934200000|2021-06-17 12:50:00|42893|42873|42923.4|42903.4|42932.6|42912.6|42873|42853|232
1623934500000|2021-06-17 12:55:00|42925.9|42905.9|42918.8|42898.8|42930.9|42910.9|42881.8|42861.8|497
1623934800000|2021-06-17 13:00:00|42919.3|42899.3|42924.3|42904.3|43013.8|42993.8|42856.8|42836.8|862
1623935100000|2021-06-17 13:05:00|42923.8|42903.8|42723.4|42703.4|42939.3|42919.3|42690.9|42670.9|875
1623935400000|2021-06-17 13:10:00|42719.3|42699.3|42783.9|42763.9|42828.4|42808.4|42718.4|42698.4|490
1623935700000|2021-06-17 13:15:00|42786.4|42766.4|42926.4|42906.4|42928.9|42908.9|42786.4|42766.4|540
1623936000000|2021-06-17 13:20:00|42925.9|42905.9|43013.9|42993.9|43041.4|43021.4|42893.9|42873.9|637
1623936300000|2021-06-17 13:25:00|43021.4|43001.4|42993.5|42973.5|43023.9|43003.9|42959.3|42939.3|505
1623936600000|2021-06-17 13:30:00|42994.3|42974.3|43113.5|43093.5|43114.3|43094.3|42944.3|42924.3|935
1623936900000|2021-06-17 13:35:00|43111.4|43091.4|43066.4|43046.4|43116.4|43096.4|43036.4|43016.4|767
1623937200000|2021-06-17 13:40:00|43066.8|43046.8|42953.9|42933.9|43096.4|43076.4|42949.3|42929.3|593
1623937500000|2021-06-17 13:45:00|42953.5|42933.5|42845.6|42825.6|42958.5|42938.5|42845.6|42825.6|688
1623937800000|2021-06-17 13:50:00|42847.6|42827.6|42777.6|42757.6|42875.1|42855.1|42730.1|42710.1|854
1623938100000|2021-06-17 13:55:00|42773.1|42753.1|42765.6|42745.6|42782.7|42762.7|42708.5|42688.5|710
1623938400000|2021-06-17 14:00:00|42763.1|42743.1|42750.2|42730.2|42775.2|42755.2|42707.7|42687.7|792
1623938700000|2021-06-17 14:05:00|42752.2|42732.2|42765.2|42745.2|42775.6|42755.6|42685.6|42665.6|716
1623939000000|2021-06-17 14:10:00|42763.1|42743.1|42599.8|42579.8|42768.1|42748.1|42548.1|42528.1|1428
1623939300000|2021-06-17 14:15:00|42601.8|42581.8|42706.8|42686.8|42706.8|42686.8|42586.8|42566.8|861
1623939600000|2021-06-17 14:20:00|42706.4|42686.4|42701.9|42681.9|42729.4|42709.4|42659.4|42639.4|849
1623939900000|2021-06-17 14:25:00|42701.4|42681.4|42602.3|42582.3|42701.4|42681.4|42577.7|42557.7|878
1623940200000|2021-06-17 14:30:00|42601.9|42581.9|42657.7|42637.7|42672.3|42652.3|42582.3|42562.3|474
1623940500000|2021-06-17 14:35:00|42655.2|42635.2|42679.8|42659.8|42679.8|42659.8|42599.8|42579.8|474
1623940800000|2021-06-17 14:40:00|42680.2|42660.2|42717.7|42697.7|42717.7|42697.7|42659.8|42639.8|966
1623941100000|2021-06-17 14:45:00|42719.8|42699.8|42655.6|42635.6|42738.5|42718.5|42643.1|42623.1|466
1623941400000|2021-06-17 14:50:00|42653.5|42633.5|42679.8|42659.8|42703.1|42683.1|42633.1|42613.1|382
1623941700000|2021-06-17 14:55:00|42682.3|42662.3|42548.1|42528.1|42685.2|42665.2|42547.7|42527.7|534
1623942000000|2021-06-17 15:00:00|42550.2|42530.2|42515.6|42495.6|42580.6|42560.6|42500.2|42480.2|741
1623942300000|2021-06-17 15:05:00|42513.1|42493.1|42517.7|42497.7|42541|42521|42470.6|42450.6|574
1623942600000|2021-06-17 15:10:00|42515.6|42495.6|42421.4|42401.4|42520.6|42500.6|42418.1|42398.1|768
1623942900000|2021-06-17 15:15:00|42421|42401|42498.1|42478.1|42506|42486|42405.2|42385.2|514
1623943200000|2021-06-17 15:20:00|42495.6|42475.6|42413.1|42393.1|42495.6|42475.6|42400.6|42380.6|511
1623943500000|2021-06-17 15:25:00|42415.2|42395.2|42457.7|42437.7|42488.5|42468.5|42411|42391|472
1623943800000|2021-06-17 15:30:00|42457.3|42437.3|42365.6|42345.6|42458.1|42438.1|42361.1|42341.1|780
1623944100000|2021-06-17 15:35:00|42368.1|42348.1|42367.7|42347.7|42398.6|42378.6|42340.6|42320.6|586
1623944400000|2021-06-17 15:40:00|42369.8|42349.8|42336.1|42316.1|42390.2|42370.2|42306.1|42286.1|658
1623944700000|2021-06-17 15:45:00|42338.1|42318.1|42308.2|42288.2|42391.1|42371.1|42303.2|42283.2|819
1623945000000|2021-06-17 15:50:00|42305.2|42285.2|42225.7|42205.7|42320.7|42300.7|42181.1|42161.1|1007
1623945300000|2021-06-17 15:55:00|42227.7|42207.7|42183.6|42163.6|42240.2|42220.2|42150.7|42130.7|737
1623945600000|2021-06-17 16:00:00|42185.7|42165.7|42178.6|42158.6|42221.1|42201.1|42151.1|42131.1|612
1623945900000|2021-06-17 16:05:00|42176.5|42156.5|42188.2|42168.2|42195.7|42175.7|42141.5|42121.5|505
1623946200000|2021-06-17 16:10:00|42188.6|42168.6|42145.7|42125.7|42213.6|42193.6|42143.6|42123.6|525
1623946500000|2021-06-17 16:15:00|42143.6|42123.6|42018.2|41998.2|42143.6|42123.6|42018.2|41998.2|819
1623946800000|2021-06-17 16:20:00|42017.8|41997.8|41900.7|41880.7|42028.2|42008.2|41888.6|41868.6|844
1623947100000|2021-06-17 16:25:00|41898.6|41878.6|41904.9|41884.9|41955.3|41935.3|41870.7|41850.7|1362
1623947400000|2021-06-17 16:30:00|41904.5|41884.5|41825.3|41805.3|41904.5|41884.5|41807.4|41787.4|948
1623947700000|2021-06-17 16:35:00|41827.4|41807.4|41822.8|41802.8|41890.3|41870.3|41817.8|41797.8|698
1623948000000|2021-06-17 16:40:00|41820.7|41800.7|41858.2|41838.2|41878.2|41858.2|41788.6|41768.6|671
1623948300000|2021-06-17 16:45:00|41855.3|41835.3|41863.2|41843.2|41878.6|41858.6|41832.8|41812.8|645
1623948600000|2021-06-17 16:50:00|41861.1|41841.1|41830.7|41810.7|41892.8|41872.8|41778.2|41758.2|762
1623948900000|2021-06-17 16:55:00|41828.2|41808.2|41883.2|41863.2|41883.2|41863.2|41826.1|41806.1|1702
1623949200000|2021-06-17 17:00:00|41883.6|41863.6|41853.2|41833.2|41908.2|41888.2|41818.6|41798.6|764
1623949500000|2021-06-17 17:05:00|41853.6|41833.6|41950.7|41930.7|41950.7|41930.7|41833.6|41813.6|455
1623949800000|2021-06-17 17:10:00|41948.6|41928.6|41907.4|41887.4|42000.7|41980.7|41901.6|41881.6|1195
1623950100000|2021-06-17 17:15:00|41911.6|41891.6|41889.9|41869.9|41939.5|41919.5|41880.3|41860.3|261
1623950400000|2021-06-17 17:20:00|41892.8|41872.8|41867|41847|41892.8|41872.8|41849.5|41829.5|210
1623950700000|2021-06-17 17:25:00|41867.4|41847.4|41814.5|41794.5|41884.9|41864.9|41811.6|41791.6|290
1623951000000|2021-06-17 17:30:00|41814.9|41794.9|41797.4|41777.4|41846.6|41826.6|41797.4|41777.4|249
1623951300000|2021-06-17 17:35:00|41799.9|41779.9|41667|41647|41799.9|41779.9|41667|41647|433
1623951600000|2021-06-17 17:40:00|41667.4|41647.4|41700.3|41680.3|41712.8|41692.8|41619.9|41599.9|497
1623951900000|2021-06-17 17:45:00|41698.2|41678.2|41713.2|41693.2|41725.7|41705.7|41682.8|41662.8|556
1623952200000|2021-06-17 17:50:00|41717.8|41697.8|41747.4|41727.4|41747.4|41727.4|41702.4|41682.4|203
1623952500000|2021-06-17 17:55:00|41747|41727|41750.4|41730.4|41767.8|41747.8|41717.8|41697.8|736
1623952800000|2021-06-17 18:00:00|41757.4|41737.4|41753.7|41733.7|41789.1|41769.1|41728.7|41708.7|246
1623953100000|2021-06-17 18:05:00|41752.9|41732.9|41740.4|41720.4|41757.9|41737.9|41725|41705|154
1623953400000|2021-06-17 18:10:00|41740|41720|41800.8|41780.8|41808.3|41788.3|41740|41720|193
1623953700000|2021-06-17 18:15:00|41803.3|41783.3|41765.4|41745.4|41803.7|41783.7|41762.1|41742.1|552
1623954000000|2021-06-17 18:20:00|41765.8|41745.8|41767.5|41747.5|41779.6|41759.6|41752.1|41732.1|141
1623954300000|2021-06-17 18:25:00|41767.1|41747.1|41802.9|41782.9|41805.4|41785.4|41757.5|41737.5|100
1623954600000|2021-06-17 18:30:00|41802.5|41782.5|41832.5|41812.5|41834.6|41814.6|41800|41780|81
1623954900000|2021-06-17 18:35:00|41832.9|41812.9|41830|41810|41837.5|41817.5|41827.5|41807.5|69
1623955200000|2021-06-17 18:40:00|41832.1|41812.1|41842.5|41822.5|41842.9|41822.9|41830|41810|77
1623955500000|2021-06-17 18:45:00|41842.9|41822.9|41850|41830|41865|41845|41842.5|41822.5|91
1623955800000|2021-06-17 18:50:00|41850.4|41830.4|41847.1|41827.1|41852.5|41832.5|41832.5|41812.5|56
1623956100000|2021-06-17 18:55:00|41847.5|41827.5|41869.6|41849.6|41887.1|41867.1|41844.6|41824.6|96
1623956400000|2021-06-17 19:00:00|41870|41850|41920|41900|41920|41900|41870|41850|153
1623956700000|2021-06-17 19:05:00|41928.4|41908.4|41932.5|41912.5|41935|41915|41910|41890|158
1623957000000|2021-06-17 19:10:00|41934.6|41914.6|41989.6|41969.6|41989.6|41969.6|41932.5|41912.5|130
1623957300000|2021-06-17 19:15:00|41991.7|41971.7|41944.2|41924.2|41991.7|41971.7|41936.7|41916.7|98
1623957600000|2021-06-17 19:20:00|41944.6|41924.6|41902.5|41882.5|41947.1|41927.1|41900|41880|64
1623957900000|2021-06-17 19:25:00|41905|41885|41907.1|41887.1|41912.5|41892.5|41880.4|41860.4|95
1623958200000|2021-06-17 19:30:00|41907.5|41887.5|41907.5|41887.5|41937.5|41917.5|41907.5|41887.5|77
1623958500000|2021-06-17 19:35:00|41912.5|41892.5|41902.5|41882.5|41912.5|41892.5|41897.5|41877.5|49
1623958800000|2021-06-17 19:40:00|41902.1|41882.1|41857.1|41837.1|41906.7|41886.7|41854.6|41834.6|75
1623959100000|2021-06-17 19:45:00|41857.5|41837.5|41847.5|41827.5|41867.5|41847.5|41847.5|41827.5|72
1623959400000|2021-06-17 19:50:00|41848.3|41828.3|41800|41780|41855|41835|41775|41755|118
1623959700000|2021-06-17 19:55:00|41800.4|41780.4|41800|41780|41825|41805|41797.5|41777.5|101
1623960000000|2021-06-17 20:00:00|41798|41778|41777.6|41757.6|41815.1|41795.1|41777.6|41757.6|86
1623960300000|2021-06-17 20:05:00|41775.1|41755.1|41785.5|41765.5|41797.6|41777.6|41775.1|41755.1|68
1623960600000|2021-06-17 20:10:00|41787.6|41767.6|41807.6|41787.6|41807.6|41787.6|41787.6|41767.6|31
1623960900000|2021-06-17 20:15:00|41803|41783|41812.6|41792.6|41822.6|41802.6|41803|41783|30
1623961200000|2021-06-17 20:20:00|41812.2|41792.2|41792.6|41772.6|41813|41793|41792.6|41772.6|38
1623961500000|2021-06-17 20:25:00|41787.6|41767.6|41777.6|41757.6|41797.2|41777.2|41773|41753|54
1623961800000|2021-06-17 20:30:00|41775.5|41755.5|41792.6|41772.6|41792.6|41772.6|41768.4|41748.4|56
1623962100000|2021-06-17 20:35:00|41792.2|41772.2|41782.6|41762.6|41792.2|41772.2|41777.6|41757.6|59
1623962400000|2021-06-17 20:40:00|41780.1|41760.1|41785.1|41765.1|41792.2|41772.2|41772.6|41752.6|75
1623962700000|2021-06-17 20:45:00|41785.5|41765.5|41750.1|41730.1|41785.5|41765.5|41747.6|41727.6|69
1623963000000|2021-06-17 20:50:00|41747.6|41727.6|41782.6|41762.6|41782.6|41762.6|41744.7|41724.7|54
1623963300000|2021-06-17 20:55:00|41785.5|41765.5|41802.6|41782.6|41802.6|41782.6|41785.5|41765.5|58
1623967200000|2021-06-17 22:00:00|41802.3|41782.3|41820.6|41800.6|41820.6|41800.6|41775.2|41755.2|99
1623967500000|2021-06-17 22:05:00|41822.7|41802.7|41862.3|41842.3|41877.3|41857.3|41822.7|41802.7|80
1623967800000|2021-06-17 22:10:00|41861.5|41841.5|41871.8|41851.8|41871.8|41851.8|41855.2|41835.2|51
1623968100000|2021-06-17 22:15:00|41872.2|41852.2|41872.3|41852.3|41877.7|41857.7|41862.3|41842.3|36
1623968400000|2021-06-17 22:20:00|41867.7|41847.7|41872.3|41852.3|41882.3|41862.3|41866.9|41846.9|28
1623968700000|2021-06-17 22:25:00|41872.7|41852.7|41862.3|41842.3|41877.3|41857.3|41860.6|41840.6|32
1623969000000|2021-06-17 22:30:00|41859.8|41839.8|41862.3|41842.3|41872.7|41852.7|41859.8|41839.8|8
1623969300000|2021-06-17 22:35:00|41862.7|41842.7|41870.2|41850.2|41872.7|41852.7|41862.7|41842.7|19
1623969600000|2021-06-17 22:40:00|41865.2|41845.2|41865.6|41845.6|41867.7|41847.7|41862.3|41842.3|26
1623969900000|2021-06-17 22:45:00|41867.7|41847.7|41872.7|41852.7|41872.7|41852.7|41867.7|41847.7|5
1623970200000|2021-06-17 22:50:00|41874.8|41854.8|41879.4|41859.4|41881.5|41861.5|41874.8|41854.8|3
1623970500000|2021-06-17 22:55:00|41879.8|41859.8|41892.3|41872.3|41892.3|41872.3|41879.4|41859.4|20
1623970800000|2021-06-17 23:00:00|41894.4|41874.4|41882.7|41862.7|41897.7|41877.7|41875.2|41855.2|33
1623971100000|2021-06-17 23:05:00|41884.8|41864.8|41879.8|41859.8|41884.8|41864.8|41874.8|41854.8|14
1623971400000|2021-06-17 23:10:00|41882.3|41862.3|41907.3|41887.3|41907.3|41887.3|41882.3|41862.3|37
1623971700000|2021-06-17 23:15:00|41905.2|41885.2|41916.9|41896.9|41920.2|41900.2|41905.2|41885.2|55
1623972000000|2021-06-17 23:20:00|41917.3|41897.3|41910.6|41890.6|41917.3|41897.3|41906|41886|35
1623972300000|2021-06-17 23:25:00|41911|41891|41912.3|41892.3|41912.7|41892.7|41908.5|41888.5|6
1623972600000|2021-06-17 23:30:00|41912.7|41892.7|41870.6|41850.6|41912.7|41892.7|41870.6|41850.6|38
1623972900000|2021-06-17 23:35:00|41873.1|41853.1|41890.2|41870.2|41890.6|41870.6|41868.1|41848.1|29
1623973200000|2021-06-17 23:40:00|41893.1|41873.1|41880.6|41860.6|41895.2|41875.2|41876|41856|38
1623973500000|2021-06-17 23:45:00|41877.3|41857.3|41878.1|41858.1|41882.7|41862.7|41860.2|41840.2|43
1623973800000|2021-06-17 23:50:00|41877.7|41857.7|41883.1|41863.1|41886|41866|41868.1|41848.1|39
1623974100000|2021-06-17 23:55:00|41887.4|41867.4|41885.3|41865.3|41902.8|41882.8|41882.8|41862.8|32
1623974400000|2021-06-18 00:00:00|41883.1|41863.1|41947.4|41927.4|41965.3|41945.3|41877.8|41857.8|177
1623974700000|2021-06-18 00:05:00|41947|41927|41957.8|41937.8|41960.3|41940.3|41932.4|41912.4|97
1623975000000|2021-06-18 00:10:00|41957.4|41937.4|41980.3|41960.3|42003.2|41983.2|41954.9|41934.9|140
1623975300000|2021-06-18 00:15:00|41980.7|41960.7|42027.4|42007.4|42029.5|42009.5|41980.7|41960.7|103
1623975600000|2021-06-18 00:20:00|42025.3|42005.3|42067.8|42047.8|42068.2|42048.2|42022.8|42002.8|186
1623975900000|2021-06-18 00:25:00|42065.7|42045.7|42042.4|42022.4|42073.2|42053.2|42010.7|41990.7|80
1623976200000|2021-06-18 00:30:00|42042|42022|42045.3|42025.3|42057.4|42037.4|42033.2|42013.2|71
1623976500000|2021-06-18 00:35:00|42043.2|42023.2|42004.9|41984.9|42045.3|42025.3|42002.8|41982.8|60
1623976800000|2021-06-18 00:40:00|42002.8|41982.8|42029.9|42009.9|42037.8|42017.8|41997.8|41977.8|52
1623977100000|2021-06-18 00:45:00|42027.8|42007.8|42007.8|41987.8|42045.7|42025.7|42002.8|41982.8|52
1623977400000|2021-06-18 00:50:00|42002.8|41982.8|41965.7|41945.7|42007.8|41987.8|41946.1|41926.1|98
1623977700000|2021-06-18 00:55:00|41967.8|41947.8|41999.5|41979.5|42007.4|41987.4|41954.1|41934.1|359
1623978000000|2021-06-18 01:00:00|42004.1|41984.1|42076.6|42056.6|42094.9|42074.9|42002|41982|838
1623978300000|2021-06-18 01:05:00|42074.5|42054.5|42141.6|42121.6|42192|42172|42063.7|42043.7|692
1623978600000|2021-06-18 01:10:00|42141.2|42121.2|42064.9|42044.9|42172.4|42152.4|42060.3|42040.3|417
1623978900000|2021-06-18 01:15:00|42067|42047|42074.5|42054.5|42097|42077|42034.9|42014.9|439
1623979200000|2021-06-18 01:20:00|42074.9|42054.9|42126.6|42106.6|42136.3|42116.3|42074.9|42054.9|356
1623979500000|2021-06-18 01:25:00|42122.4|42102.4|42154.5|42134.5|42174.9|42154.9|42112.4|42092.4|249
1623979800000|2021-06-18 01:30:00|42154.2|42134.2|42189.9|42169.9|42194.9|42174.9|42104.5|42084.5|249
1623980100000|2021-06-18 01:35:00|42190.3|42170.3|42207.4|42187.4|42240.3|42220.3|42182.8|42162.8|562
1623980400000|2021-06-18 01:40:00|42210.7|42190.7|42158.2|42138.2|42232.8|42212.8|42143.2|42123.2|321
1623980700000|2021-06-18 01:45:00|42160.7|42140.7|42165.3|42145.3|42190|42170|42140.7|42120.7|182
1623981000000|2021-06-18 01:50:00|42167.8|42147.8|42133.2|42113.2|42167.8|42147.8|42123.6|42103.6|164
1623981300000|2021-06-18 01:55:00|42130.7|42110.7|42170|42150|42180|42160|42130.7|42110.7|115
1623981600000|2021-06-18 02:00:00|42167.9|42147.9|42127.9|42107.9|42190.4|42170.4|42127.9|42107.9|316
1623981900000|2021-06-18 02:05:00|42125.8|42105.8|42152.5|42132.5|42195.4|42175.4|42125.4|42105.4|194
1623982200000|2021-06-18 02:10:00|42152.9|42132.9|42117.5|42097.5|42165|42145|42083.3|42063.3|345
1623982500000|2021-06-18 02:15:00|42117.1|42097.1|42115.8|42095.8|42124.6|42104.6|42102.9|42082.9|40
1623982800000|2021-06-18 02:20:00|42113.3|42093.3|42070.8|42050.8|42117.9|42097.9|42068.3|42048.3|75
1623983100000|2021-06-18 02:25:00|42072.9|42052.9|42141.7|42121.7|42144.6|42124.6|42067.9|42047.9|100
1623983400000|2021-06-18 02:30:00|42142.1|42122.1|42180|42160|42211.7|42191.7|42141.7|42121.7|246
1623983700000|2021-06-18 02:35:00|42179.6|42159.6|42152.5|42132.5|42182.5|42162.5|42130.8|42110.8|167
1623984000000|2021-06-18 02:40:00|42150.4|42130.4|42160.8|42140.8|42170.8|42150.8|42118.3|42098.3|143
1623984300000|2021-06-18 02:45:00|42158.3|42138.3|42137.9|42117.9|42182.5|42162.5|42127.9|42107.9|98
1623984600000|2021-06-18 02:50:00|42142.1|42122.1|42187.9|42167.9|42192.9|42172.9|42133.3|42113.3|107
1623984900000|2021-06-18 02:55:00|42190|42170|42215.4|42195.4|42230.8|42210.8|42185.8|42165.8|197
1623985200000|2021-06-18 03:00:00|42217.9|42197.9|42223.3|42203.3|42255.8|42235.8|42205.8|42185.8|208
1623985500000|2021-06-18 03:05:00|42222.9|42202.9|42163.3|42143.3|42242.5|42222.5|42157.9|42137.9|188
1623985800000|2021-06-18 03:10:00|42162.9|42142.9|42072.9|42052.9|42165.8|42145.8|42070.8|42050.8|307
1623986100000|2021-06-18 03:15:00|42070.8|42050.8|42098.3|42078.3|42105.8|42085.8|42043.3|42023.3|293
1623986400000|2021-06-18 03:20:00|42097.9|42077.9|42096.2|42076.2|42122.5|42102.5|42082.9|42062.9|102
1623986700000|2021-06-18 03:25:00|42098.3|42078.3|42135.8|42115.8|42143.3|42123.3|42095.8|42075.8|146
1623987000000|2021-06-18 03:30:00|42135.4|42115.4|42112.9|42092.9|42135.4|42115.4|42110.8|42090.8|46
1623987300000|2021-06-18 03:35:00|42110.8|42090.8|42122.6|42102.6|42122.9|42102.9|42107.9|42087.9|24
1623987600000|2021-06-18 03:40:00|42120.4|42100.4|42135.1|42115.1|42140.8|42120.8|42120.4|42100.4|31
1623987900000|2021-06-18 03:45:00|42132.9|42112.9|42128|42108|42135.1|42115.1|42125.8|42105.8|24
1623988200000|2021-06-18 03:50:00|42130.1|42110.1|42135.8|42115.8|42150.8|42130.8|42128|42108|52
1623988500000|2021-06-18 03:55:00|42140.8|42120.8|42137.6|42117.6|42140.8|42120.8|42128.7|42108.7|63
1623988800000|2021-06-18 04:00:00|42138|42118|42108|42088|42143.4|42123.4|42105.5|42085.5|72
1623989100000|2021-06-18 04:05:00|42110.1|42090.1|42110.9|42090.9|42120.9|42100.9|42105.9|42085.9|53
1623989400000|2021-06-18 04:10:00|42108.7|42088.7|42099.1|42079.1|42108.7|42088.7|42096.6|42076.6|31
1623989700000|2021-06-18 04:15:00|42098.7|42078.7|42118.8|42098.8|42118.8|42098.8|42098.7|42078.7|24
1623990000000|2021-06-18 04:20:00|42121.3|42101.3|42110.9|42090.9|42124.1|42104.1|42109.1|42089.1|33
1623990300000|2021-06-18 04:25:00|42108.8|42088.8|42133.8|42113.8|42136.3|42116.3|42094.1|42074.1|49
1623990600000|2021-06-18 04:30:00|42133.4|42113.4|42128.4|42108.4|42133.4|42113.4|42118.8|42098.8|30
1623990900000|2021-06-18 04:35:00|42128.8|42108.8|42110.5|42090.5|42133.4|42113.4|42103.4|42083.4|25
1623991200000|2021-06-18 04:40:00|42110.9|42090.9|42120.5|42100.5|42125.1|42105.1|42105.5|42085.5|18
1623991500000|2021-06-18 04:45:00|42117.6|42097.6|42117.6|42097.6|42125.1|42105.1|42108.4|42088.4|32
1623991800000|2021-06-18 04:50:00|42115.5|42095.5|42118|42098|42122.6|42102.6|42103|42083|45
1623992100000|2021-06-18 04:55:00|42115.9|42095.9|42097.6|42077.6|42123|42103|42090.5|42070.5|47
1623992400000|2021-06-18 05:00:00|42098|42078|42058.4|42038.4|42110.1|42090.1|42038.4|42018.4|116
1623992700000|2021-06-18 05:05:00|42063.4|42043.4|42063.4|42043.4|42084.7|42064.7|42058|42038|53
1623993000000|2021-06-18 05:10:00|42060.5|42040.5|42035.5|42015.5|42062.6|42042.6|42033|42013|118
1623993300000|2021-06-18 05:15:00|42033.4|42013.4|42000.1|41980.1|42042.6|42022.6|41995.5|41975.5|92
1623993600000|2021-06-18 05:20:00|41998.4|41978.4|42018|41998|42018|41998|41997.6|41977.6|63
1623993900000|2021-06-18 05:25:00|42022.6|42002.6|42037.7|42017.7|42047.3|42027.3|41992.6|41972.6|62
1623994200000|2021-06-18 05:30:00|42038|42018|42083|42063|42090.5|42070.5|42005.9|41985.9|264
1623994500000|2021-06-18 05:35:00|42080.9|42060.9|41953|41933|42083.4|42063.4|41952.7|41932.7|259
1623994800000|2021-06-18 05:40:00|41953.8|41933.8|41992.7|41972.7|42033|42013|41945.5|41925.5|240
1623995100000|2021-06-18 05:45:00|41993|41973|42078.4|42058.4|42078.4|42058.4|41975.9|41955.9|165
1623995400000|2021-06-18 05:50:00|42076.3|42056.3|42043.1|42023.1|42078.1|42058.1|42030.9|42010.9|158
1623995700000|2021-06-18 05:55:00|42048.1|42028.1|41998.1|41978.1|42072.3|42052.3|41998.1|41978.1|184
1623996000000|2021-06-18 06:00:00|41993.1|41973.1|41973.5|41953.5|41993.1|41973.1|41935.2|41915.2|245
1623996300000|2021-06-18 06:05:00|41975.6|41955.6|41936|41916|42010.6|41990.6|41936|41916|239
1623996600000|2021-06-18 06:10:00|41935.6|41915.6|42020.6|42000.6|42028.1|42008.1|41928.1|41908.1|171
1623996900000|2021-06-18 06:15:00|42021|42001|42023.5|42003.5|42040.6|42020.6|42001|41981|194
1623997200000|2021-06-18 06:20:00|42027.7|42007.7|41955.2|41935.2|42033.5|42013.5|41955.2|41935.2|168
1623997500000|2021-06-18 06:25:00|41955.6|41935.6|41943.5|41923.5|41975.2|41955.2|41938.5|41918.5|132
1623997800000|2021-06-18 06:30:00|41943.9|41923.9|41973.1|41953.1|41983.1|41963.1|41943.9|41923.9|214
1623998100000|2021-06-18 06:35:00|41975.2|41955.2|41936|41916|41980.2|41960.2|41933.1|41913.1|186
1623998400000|2021-06-18 06:40:00|41933.9|41913.9|41973.5|41953.5|41983.1|41963.1|41933.1|41913.1|162
1623998700000|2021-06-18 06:45:00|41973.1|41953.1|41853.1|41833.1|41995.6|41975.6|41848.1|41828.1|468
1623999000000|2021-06-18 06:50:00|41851|41831|41841|41821|41909.3|41889.3|41831|41811|451
1623999300000|2021-06-18 06:55:00|41838.9|41818.9|41939.3|41919.3|41983.9|41963.9|41816.4|41796.4|496
1623999600000|2021-06-18 07:00:00|41929.3|41909.3|41963.9|41943.9|41994.3|41974.3|41918.5|41898.5|235
1623999900000|2021-06-18 07:05:00|41963.5|41943.5|42016.4|41996.4|42049.3|42029.3|41959.3|41939.3|224
1624000200000|2021-06-18 07:10:00|42014.3|41994.3|42011.4|41991.4|42033.5|42013.5|41996.4|41976.4|96
1624000500000|2021-06-18 07:15:00|42011.8|41991.8|41966.4|41946.4|42038.5|42018.5|41963.9|41943.9|125
1624000800000|2021-06-18 07:20:00|41963.5|41943.5|41998.9|41978.9|41998.9|41978.9|41959.3|41939.3|131
1624001100000|2021-06-18 07:25:00|41996.4|41976.4|41988.5|41968.5|42003.9|41983.9|41963.9|41943.9|101
1624001400000|2021-06-18 07:30:00|41988.9|41968.9|42013.1|41993.1|42013.1|41993.1|41976.4|41956.4|286
1624001700000|2021-06-18 07:35:00|42011|41991|42028.1|42008.1|42033.5|42013.5|42005.6|41985.6|105
1624002000000|2021-06-18 07:40:00|42027.8|42007.8|42062.4|42042.4|42062.4|42042.4|41994.9|41974.9|129
1624002300000|2021-06-18 07:45:00|42064.5|42044.5|42033.2|42013.2|42064.5|42044.5|42014.3|41994.3|77
1624002600000|2021-06-18 07:50:00|42035.3|42015.3|42083.5|42063.5|42112.8|42092.8|42030.7|42010.7|222
1624002900000|2021-06-18 07:55:00|42083.2|42063.2|42095.7|42075.7|42117.8|42097.8|42076|42056|115
1624003200000|2021-06-18 08:00:00|42096|42076|41936.1|41916.1|42112.8|42092.8|41933.2|41913.2|577
1624003500000|2021-06-18 08:05:00|41938.2|41918.2|42017.8|41997.8|42020.7|42000.7|41921.4|41901.4|213
1624003800000|2021-06-18 08:10:00|42018.2|41998.2|42001.1|41981.1|42043.6|42023.6|42000.7|41980.7|139
1624004100000|2021-06-18 08:15:00|42000.7|41980.7|42047.8|42027.8|42048.6|42028.6|41996.1|41976.1|113
1624004400000|2021-06-18 08:20:00|42045.7|42025.7|41988.2|41968.2|42050.7|42030.7|41981.1|41961.1|104
1624004700000|2021-06-18 08:25:00|41990.3|41970.3|42023.6|42003.6|42031.1|42011.1|41988.2|41968.2|77
1624005000000|2021-06-18 08:30:00|42021.1|42001.1|42031.1|42011.1|42034|42014|42005.7|41985.7|87
1624005300000|2021-06-18 08:35:00|42030.7|42010.7|42043.6|42023.6|42046.1|42026.1|42023.2|42003.2|122
1624005600000|2021-06-18 08:40:00|42043.2|42023.2|42028.6|42008.6|42052.4|42032.4|42016.5|41996.5|64
1624005900000|2021-06-18 08:45:00|42028.2|42008.2|42005.3|41985.3|42028.2|42008.2|42003.2|41983.2|85
1624006200000|2021-06-18 08:50:00|42003.2|41983.2|42007.8|41987.8|42020.7|42000.7|42000.7|41980.7|69
1624006500000|2021-06-18 08:55:00|42005.7|41985.7|42000.7|41980.7|42018.6|41998.6|41993.2|41973.2|52
1624006800000|2021-06-18 09:00:00|42000.3|41980.3|42017.8|41997.8|42023.2|42003.2|41990.3|41970.3|110
1624007100000|2021-06-18 09:05:00|42013.6|41993.6|42020.3|42000.3|42027.5|42007.5|41998.2|41978.2|108
1624007400000|2021-06-18 09:10:00|42020.7|42000.7|42030.3|42010.3|42038.2|42018.2|42020.7|42000.7|72
1624007700000|2021-06-18 09:15:00|42030.7|42010.7|42030.7|42010.7|42065.7|42045.7|42021.1|42001.1|133
1624008000000|2021-06-18 09:20:00|42030.4|42010.4|42042.9|42022.9|42053.6|42033.6|42028.6|42008.6|45
1624008300000|2021-06-18 09:25:00|42040.7|42020.7|42030.7|42010.7|42047.5|42027.5|42025.7|42005.7|37
1624008600000|2021-06-18 09:30:00|42030.4|42010.4|42035.4|42015.4|42040|42020|42023.2|42003.2|72
1624008900000|2021-06-18 09:35:00|42035.7|42015.7|42060.4|42040.4|42060.4|42040.4|42022.9|42002.9|77
1624009200000|2021-06-18 09:40:00|42058.3|42038.3|42095.8|42075.8|42107.9|42087.9|42058.3|42038.3|157
1624009500000|2021-06-18 09:45:00|42095.4|42075.4|42073.3|42053.3|42095.8|42075.8|42061.9|42041.9|51
1624009800000|2021-06-18 09:50:00|42071.1|42051.1|42040.4|42020.4|42071.1|42051.1|42033.6|42013.6|332
1624010100000|2021-06-18 09:55:00|42042.5|42022.5|42037.9|42017.9|42072.5|42052.5|42035.4|42015.4|105
1624010400000|2021-06-18 10:00:00|42037.5|42017.5|42002.9|41982.9|42040.4|42020.4|42002.5|41982.5|115
1624010700000|2021-06-18 10:05:00|42002.5|41982.5|41983.3|41963.3|42007.9|41987.9|41975.4|41955.4|132
1624011000000|2021-06-18 10:10:00|41985.4|41965.4|41977.9|41957.9|41999.6|41979.6|41977.5|41957.5|96
1624011300000|2021-06-18 10:15:00|41980|41960|41985|41965|41992.5|41972.5|41972.5|41952.5|116
1624011600000|2021-06-18 10:20:00|41982.9|41962.9|41990|41970|42007.5|41987.5|41970.4|41950.4|58
1624011900000|2021-06-18 10:25:00|41987.9|41967.9|41980.4|41960.4|41997.5|41977.5|41978.3|41958.3|32
1624012200000|2021-06-18 10:30:00|41978.3|41958.3|41987.5|41967.5|41994.7|41974.7|41972.5|41952.5|90
1624012500000|2021-06-18 10:35:00|41989.7|41969.7|41978.3|41958.3|41990.4|41970.4|41970.4|41950.4|91
1624012800000|2021-06-18 10:40:00|41977.9|41957.9|41970.4|41950.4|41978.3|41958.3|41965.8|41945.8|67
1624013100000|2021-06-18 10:45:00|41968.3|41948.3|41978.3|41958.3|41988.3|41968.3|41968.3|41948.3|43
1624013400000|2021-06-18 10:50:00|41976.2|41956.2|41987.9|41967.9|41990.1|41970.1|41973.3|41953.3|57
1624013700000|2021-06-18 10:55:00|41988.3|41968.3|41978.3|41958.3|42000.8|41980.8|41976.2|41956.2|80
1624014000000|2021-06-18 11:00:00|41976.2|41956.2|41975.8|41955.8|41980.4|41960.4|41960.4|41940.4|127
1624014300000|2021-06-18 11:05:00|41975.1|41955.1|41975.5|41955.5|41990.4|41970.4|41968.3|41948.3|111
1624014600000|2021-06-18 11:10:00|41976.2|41956.2|41993.3|41973.3|41998.3|41978.3|41973.3|41953.3|80
1624014900000|2021-06-18 11:15:00|41993|41973|41975.8|41955.8|41993.3|41973.3|41970.8|41950.8|108
1624015200000|2021-06-18 11:20:00|41978.3|41958.3|41960.5|41940.5|41978.3|41958.3|41935.8|41915.8|153
1624015500000|2021-06-18 11:25:00|41955.5|41935.5|41921.2|41901.2|41958|41938|41919.1|41899.1|149
1624015800000|2021-06-18 11:30:00|41919.1|41899.1|41950.8|41930.8|41998.7|41978.7|41906.2|41886.2|307
1624016100000|2021-06-18 11:35:00|41948.7|41928.7|41958.4|41938.4|41965.9|41945.9|41933.7|41913.7|146
1624016400000|2021-06-18 11:40:00|41958.7|41938.7|41980.9|41960.9|41983.4|41963.4|41958.7|41938.7|84
1624016700000|2021-06-18 11:45:00|41978.4|41958.4|41969.1|41949.1|41981.2|41961.2|41960.9|41940.9|136
1624017000000|2021-06-18 11:50:00|41971.2|41951.2|41921.2|41901.2|41971.2|41951.2|41918.7|41898.7|106
1624017300000|2021-06-18 11:55:00|41918.7|41898.7|41973|41953|41975.5|41955.5|41913.7|41893.7|179
1624017600000|2021-06-18 12:00:00|41973.4|41953.4|41930.9|41910.9|41978.7|41958.7|41930.9|41910.9|196
1624017900000|2021-06-18 12:05:00|41933|41913|41805.1|41785.1|41933.4|41913.4|41802.6|41782.6|548
1624018200000|2021-06-18 12:10:00|41805.5|41785.5|41901.3|41881.3|41946.3|41926.3|41800.5|41780.5|829
1624018500000|2021-06-18 12:15:00|41903.4|41883.4|41916.3|41896.3|41936.3|41916.3|41894.1|41874.1|915
1624018800000|2021-06-18 12:20:00|41915.9|41895.9|41754.1|41734.1|41915.9|41895.9|41754.1|41734.1|1006
1624019100000|2021-06-18 12:25:00|41753.4|41733.4|41643.8|41623.8|41753.4|41733.4|41590.1|41570.1|1165
1624019400000|2021-06-18 12:30:00|41648.4|41628.4|41873.8|41853.8|41875.5|41855.5|41648.4|41628.4|747
1624019700000|2021-06-18 12:35:00|41875.9|41855.9|41873.4|41853.4|41888.8|41868.8|41834.1|41814.1|490
1624020000000|2021-06-18 12:40:00|41870.9|41850.9|41803.4|41783.4|41888.8|41868.8|41760.9|41740.9|448
1624020300000|2021-06-18 12:45:00|41801.3|41781.3|41708|41688|41848.4|41828.4|41685.5|41665.5|541
1624020600000|2021-06-18 12:50:00|41703.8|41683.8|41808|41788|41808|41788|41701.3|41681.3|359
1624020900000|2021-06-18 12:55:00|41810.2|41790.2|41833.4|41813.4|41836.3|41816.3|41770.5|41750.5|427
1624021200000|2021-06-18 13:00:00|41830.9|41810.9|41823.8|41803.8|41853|41833|41733.8|41713.8|1000
1624021500000|2021-06-18 13:05:00|41821.3|41801.3|41884.2|41864.2|41888.8|41868.8|41795.9|41775.9|600
1624021800000|2021-06-18 13:10:00|41883.4|41863.4|41928.4|41908.4|41933.4|41913.4|41841.3|41821.3|618
1624022100000|2021-06-18 13:15:00|41928.1|41908.1|41970.6|41950.6|41983.1|41963.1|41868.4|41848.4|598
1624022400000|2021-06-18 13:20:00|41970.9|41950.9|41883.8|41863.8|41998.4|41978.4|41870.9|41850.9|560
1624022700000|2021-06-18 13:25:00|41886.3|41866.3|41788.4|41768.4|41900.6|41880.6|41783.1|41763.1|413
1624023000000|2021-06-18 13:30:00|41790.6|41770.6|41656.3|41636.3|41828.1|41808.1|41656.3|41636.3|851
1624023300000|2021-06-18 13:35:00|41656|41636|41651|41631|41721|41701|41603.5|41583.5|837
1624023600000|2021-06-18 13:40:00|41651.3|41631.3|41726.3|41706.3|41752.7|41732.7|41641.3|41621.3|501
1624023900000|2021-06-18 13:45:00|41723.8|41703.8|41648.5|41628.5|41723.8|41703.8|41643.5|41623.5|473
1624024200000|2021-06-18 13:50:00|41646|41626|41543.5|41523.5|41678.8|41658.8|41538.8|41518.8|1053
1624024500000|2021-06-18 13:55:00|41541|41521|41546.3|41526.3|41635.6|41615.6|41536.3|41516.3|657
1624024800000|2021-06-18 14:00:00|41546|41526|41471|41451|41546|41526|41458.5|41438.5|977
1624025100000|2021-06-18 14:05:00|41471.3|41451.3|41686.4|41666.4|41686.4|41666.4|41471.3|41451.3|758
1624025400000|2021-06-18 14:10:00|41688.5|41668.5|41716|41696|41720.6|41700.6|41613.5|41593.5|682
1624025700000|2021-06-18 14:15:00|41715.6|41695.6|41538.5|41518.5|41715.6|41695.6|41538.1|41518.1|490
1624026000000|2021-06-18 14:20:00|41538.1|41518.1|41501|41481|41592.7|41572.7|41501|41481|550
1624026300000|2021-06-18 14:25:00|41495.6|41475.6|41518.5|41498.5|41533.1|41513.1|41406.4|41386.4|910
1624026600000|2021-06-18 14:30:00|41521|41501|41549.6|41529.6|41574.2|41554.2|41446.7|41426.7|810
1624026900000|2021-06-18 14:35:00|41550|41530|41675|41655|41675|41655|41547.9|41527.9|764
1624027200000|2021-06-18 14:40:00|41674.6|41654.6|41604.3|41584.3|41685|41665|41594.6|41574.6|929
1624027500000|2021-06-18 14:45:00|41602.1|41582.1|41606.4|41586.4|41634.6|41614.6|41564.3|41544.3|454
1624027800000|2021-06-18 14:50:00|41604.3|41584.3|41519.6|41499.6|41634.6|41614.6|41514.6|41494.6|534
1624028100000|2021-06-18 14:55:00|41516.8|41496.8|41550|41530|41557.5|41537.5|41487.9|41467.9|963
1624028400000|2021-06-18 15:00:00|41547.9|41527.9|41530.4|41510.4|41610|41590|41530.4|41510.4|484
1624028700000|2021-06-18 15:05:00|41530.7|41510.7|41567.5|41547.5|41610|41590|41530.4|41510.4|381
1624029000000|2021-06-18 15:10:00|41569.6|41549.6|41570.4|41550.4|41609.6|41589.6|41560.4|41540.4|404
1624029300000|2021-06-18 15:15:00|41575|41555|41600.4|41580.4|41617.9|41597.9|41575|41555|402
1624029600000|2021-06-18 15:20:00|41602.5|41582.5|41590.4|41570.4|41612.5|41592.5|41543.3|41523.3|573
1624029900000|2021-06-18 15:25:00|41592.5|41572.5|41569.7|41549.7|41607.2|41587.2|41565|41545|282
1624030200000|2021-06-18 15:30:00|41570|41550|41622.9|41602.9|41630.4|41610.4|41510|41490|473
1624030500000|2021-06-18 15:35:00|41625|41605|41600|41580|41650|41630|41600|41580|537
1624030800000|2021-06-18 15:40:00|41597.9|41577.9|41548.3|41528.3|41605|41585|41535.8|41515.8|285
1624031100000|2021-06-18 15:45:00|41545.4|41525.4|41590|41570|41617.9|41597.9|41525.4|41505.4|354
1624031400000|2021-06-18 15:50:00|41587.5|41567.5|41550|41530|41597.9|41577.9|41528.3|41508.3|326
1624031700000|2021-06-18 15:55:00|41547.5|41527.5|41580.4|41560.4|41590|41570|41542.9|41522.9|248
1624032000000|2021-06-18 16:00:00|41580|41560|41575.1|41555.1|41590.4|41570.4|41560.8|41540.8|237
1624032300000|2021-06-18 16:05:00|41575.4|41555.4|41607.6|41587.6|41607.9|41587.9|41572.6|41552.6|217
1624032600000|2021-06-18 16:10:00|41602.9|41582.9|41672.2|41652.2|41679.3|41659.3|41597.9|41577.9|423
1624032900000|2021-06-18 16:15:00|41675.1|41655.1|41637.6|41617.6|41679.7|41659.7|41630.4|41610.4|416
1624033200000|2021-06-18 16:20:00|41639.7|41619.7|41657.9|41637.9|41672.2|41652.2|41620.1|41600.1|300
1624033500000|2021-06-18 16:25:00|41660.1|41640.1|41630.1|41610.1|41669.7|41649.7|41627.9|41607.9|252
1624033800000|2021-06-18 16:30:00|41629.3|41609.3|41592.6|41572.6|41641.8|41621.8|41587.6|41567.6|251
1624034100000|2021-06-18 16:35:00|41592.9|41572.9|41602.2|41582.2|41630.4|41610.4|41592.6|41572.6|252
1624034400000|2021-06-18 16:40:00|41597.6|41577.6|41589.7|41569.7|41609.7|41589.7|41565.1|41545.1|220
1624034700000|2021-06-18 16:45:00|41590.1|41570.1|41642.6|41622.6|41645.1|41625.1|41568|41548|258
1624035000000|2021-06-18 16:50:00|41644.7|41624.7|41644.7|41624.7|41662.2|41642.2|41638|41618|255
1624035300000|2021-06-18 16:55:00|41645.1|41625.1|41645.1|41625.1|41674.7|41654.7|41627.6|41607.6|964
1624035600000|2021-06-18 17:00:00|41643|41623|41624.7|41604.7|41647.2|41627.2|41605.5|41585.5|359
1624035900000|2021-06-18 17:05:00|41622.6|41602.6|41655.5|41635.5|41660.1|41640.1|41618.3|41598.3|144
1624036200000|2021-06-18 17:10:00|41657.6|41637.6|41630.8|41610.8|41665.5|41645.5|41630.8|41610.8|118
1624036500000|2021-06-18 17:15:00|41630.5|41610.5|41610.1|41590.1|41644.4|41624.4|41595.8|41575.8|127
1624036800000|2021-06-18 17:20:00|41608|41588|41542.6|41522.6|41612.2|41592.2|41540.1|41520.1|134
1624037100000|2021-06-18 17:25:00|41544.7|41524.7|41522.3|41502.3|41549.7|41529.7|41513|41493|124
1624037400000|2021-06-18 17:30:00|41523|41503|41486.9|41466.9|41536.5|41516.5|41484.8|41464.8|217
1624037700000|2021-06-18 17:35:00|41489|41469|41551.9|41531.9|41574|41554|41486.9|41466.9|184
1624038000000|2021-06-18 17:40:00|41552.3|41532.3|41557.3|41537.3|41574.4|41554.4|41552.3|41532.3|71
1624038300000|2021-06-18 17:45:00|41559.4|41539.4|41539.4|41519.4|41568.7|41548.7|41535.1|41515.1|94
1624038600000|2021-06-18 17:50:00|41549|41529|41582.6|41562.6|41604.8|41584.8|41534.8|41514.8|98
1624038900000|2021-06-18 17:55:00|41584.8|41564.8|41579|41559|41604.4|41584.4|41562.3|41542.3|115
1624039200000|2021-06-18 18:00:00|41576.9|41556.9|41569.4|41549.4|41611.5|41591.5|41564.8|41544.8|159
1624039500000|2021-06-18 18:05:00|41567.3|41547.3|41589.1|41569.1|41594.1|41574.1|41567.3|41547.3|101
1624039800000|2021-06-18 18:10:00|41586.9|41566.9|41574.4|41554.4|41589.1|41569.1|41564.8|41544.8|58
1624040100000|2021-06-18 18:15:00|41576.6|41556.6|41564.8|41544.8|41583.7|41563.7|41554.8|41534.8|800
1624040400000|2021-06-18 18:20:00|41567.3|41547.3|41622.3|41602.3|41655.2|41635.2|41567.3|41547.3|135
1624040700000|2021-06-18 18:25:00|41624.4|41604.4|41587.7|41567.7|41624.4|41604.4|41583|41563|39
1624041000000|2021-06-18 18:30:00|41585.5|41565.5|41597.7|41577.7|41607.7|41587.7|41585.5|41565.5|71
1624041300000|2021-06-18 18:35:00|41595.5|41575.5|41577.7|41557.7|41595.5|41575.5|41573|41553|76
1624041600000|2021-06-18 18:40:00|41573|41553|41565.2|41545.2|41602.7|41582.7|41545.5|41525.5|124
1624041900000|2021-06-18 18:45:00|41563|41543|41582.7|41562.7|41589.8|41569.8|41560.5|41540.5|88
1624042200000|2021-06-18 18:50:00|41580.5|41560.5|41570.5|41550.5|41589.4|41569.4|41565.9|41545.9|36
1624042500000|2021-06-18 18:55:00|41570.2|41550.2|41520.5|41500.5|41570.2|41550.2|41518|41498|87
1624042800000|2021-06-18 19:00:00|41522.7|41502.7|41542.3|41522.3|41577|41557|41510.5|41490.5|93
1624043100000|2021-06-18 19:05:00|41540.2|41520.2|41538.1|41518.1|41547.3|41527.3|41530.6|41510.6|60
1624043400000|2021-06-18 19:10:00|41540.2|41520.2|41572.7|41552.7|41572.7|41552.7|41533.1|41513.1|61
1624043700000|2021-06-18 19:15:00|41558.1|41538.1|41575.2|41555.2|41575.2|41555.2|41555.6|41535.6|48
1624044000000|2021-06-18 19:20:00|41577.3|41557.3|41594.5|41574.5|41594.5|41574.5|41575.2|41555.2|38
1624044300000|2021-06-18 19:25:00|41589.8|41569.8|41564.8|41544.8|41589.8|41569.8|41560.9|41540.9|28
1624044600000|2021-06-18 19:30:00|41562.7|41542.7|41540.6|41520.6|41567.3|41547.3|41538.1|41518.1|42
1624044900000|2021-06-18 19:35:00|41540.2|41520.2|41542.7|41522.7|41542.7|41522.7|41532.7|41512.7|42
1624045200000|2021-06-18 19:40:00|41538.4|41518.4|41528.1|41508.1|41538.4|41518.4|41520.6|41500.6|54
1624045500000|2021-06-18 19:45:00|41530.2|41510.2|41492.7|41472.7|41540.2|41520.2|41490.2|41470.2|49
1624045800000|2021-06-18 19:50:00|41490.6|41470.6|41515.6|41495.6|41532|41512|41490.6|41470.6|65
1624046100000|2021-06-18 19:55:00|41513.4|41493.4|41443.1|41423.1|41517.7|41497.7|41443.1|41423.1|107
1624046400000|2021-06-18 20:00:00|41442.4|41422.4|41457.7|41437.7|41457.7|41437.7|41440.2|41420.2|92
1624046700000|2021-06-18 20:05:00|41459.9|41439.9|41422.7|41402.7|41475.2|41455.2|41422.7|41402.7|86
1624047000000|2021-06-18 20:10:00|41420.2|41400.2|41425.2|41405.2|41425.2|41405.2|41417|41397|47
1624047300000|2021-06-18 20:15:00|41424.5|41404.5|41419.9|41399.9|41424.5|41404.5|41419.9|41399.9|19
1624047600000|2021-06-18 20:20:00|41420.2|41400.2|41417.4|41397.4|41422.7|41402.7|41417.4|41397.4|15
1624047900000|2021-06-18 20:25:00|41387.7|41367.7|41367.8|41347.8|41387.7|41367.7|41365.2|41345.2|81
1624048200000|2021-06-18 20:30:00|41367.4|41347.4|41337.4|41317.4|41375.3|41355.3|41334.9|41314.9|62
1624048500000|2021-06-18 20:35:00|41337.8|41317.8|41359.9|41339.9|41380.3|41360.3|41337.8|41317.8|44
1624048800000|2021-06-18 20:40:00|41357.4|41337.4|41315.3|41295.3|41357.4|41337.4|41300.6|41280.6|78
1624049100000|2021-06-18 20:45:00|41315.6|41295.6|41300.3|41280.3|41320.3|41300.3|41300.3|41280.3|51
1624049400000|2021-06-18 20:50:00|41297.8|41277.8|41302.8|41282.8|41310.6|41290.6|41297|41277|54
1624049700000|2021-06-18 20:55:00|41297.8|41277.8|41287.8|41267.8|41297.8|41277.8|41279.9|41259.9|84
1624226400000|2021-06-20 22:00:00|41334.7|41314.7|41401.1|41381.1|41408.6|41388.6|41334.7|41314.7|406
1624226700000|2021-06-20 22:05:00|41401.6|41381.6|41391.6|41371.6|41431.1|41411.1|41373.6|41353.6|119
1624227000000|2021-06-20 22:10:00|41391.4|41371.4|41363.3|41343.3|41403.3|41383.3|41340.8|41320.8|135
1624227300000|2021-06-20 22:15:00|41361.1|41341.1|41402.5|41382.5|41410.5|41390.5|41361.1|41341.1|51
1624227600000|2021-06-20 22:20:00|41402.8|41382.8|41408|41388|41410.3|41390.3|41402.8|41382.8|25
1624227900000|2021-06-20 22:25:00|41410.5|41390.5|41418|41398|41420.5|41400.5|41410.3|41390.3|18
1624228200000|2021-06-20 22:30:00|41418.3|41398.3|41425.3|41405.3|41447.8|41427.8|41405.8|41385.8|99
1624228500000|2021-06-20 22:35:00|41423|41403|41473|41453|41477.5|41457.5|41423|41403|66
1624228800000|2021-06-20 22:40:00|41475.3|41455.3|41482.8|41462.8|41492.8|41472.8|41472.8|41452.8|47
1624229100000|2021-06-20 22:45:00|41485.3|41465.3|41492.8|41472.8|41497.8|41477.8|41482.8|41462.8|38
1624229400000|2021-06-20 22:50:00|41493.1|41473.1|41497.8|41477.8|41498.1|41478.1|41480|41460|43
1624229700000|2021-06-20 22:55:00|41498.1|41478.1|41500.6|41480.6|41507.8|41487.8|41495.6|41475.6|22
1624230000000|2021-06-20 23:00:00|41502.8|41482.8|41450.8|41430.8|41512.8|41492.8|41448.3|41428.3|86
1624230300000|2021-06-20 23:05:00|41450.6|41430.6|41438.1|41418.1|41453.3|41433.3|41438.1|41418.1|16
1624230600000|2021-06-20 23:10:00|41440.6|41420.6|41470.6|41450.6|41480.6|41460.6|41440.6|41420.6|25
1624230900000|2021-06-20 23:15:00|41470.3|41450.3|41503.1|41483.1|41503.1|41483.1|41465.6|41445.6|33
1624231200000|2021-06-20 23:20:00|41505.6|41485.6|41540.6|41520.6|41545.9|41525.9|41505.3|41485.3|67
1624231500000|2021-06-20 23:25:00|41538.1|41518.1|41525.3|41505.3|41538.1|41518.1|41513.4|41493.4|40
1624231800000|2021-06-20 23:30:00|41525.6|41505.6|41575.6|41555.6|41578.6|41558.6|41523.4|41503.4|103
1624232100000|2021-06-20 23:35:00|41578.1|41558.1|41545.6|41525.6|41578.1|41558.1|41528.1|41508.1|42
1624232400000|2021-06-20 23:40:00|41543.4|41523.4|41528.4|41508.4|41545.6|41525.6|41518.4|41498.4|35
1624232700000|2021-06-20 23:45:00|41528.1|41508.1|41500.9|41480.9|41528.1|41508.1|41498.1|41478.1|42
1624233000000|2021-06-20 23:50:00|41503.1|41483.1|41522.8|41502.8|41537.8|41517.8|41495.9|41475.9|29
1624233300000|2021-06-20 23:55:00|41520.6|41500.6|41525.6|41505.6|41537.8|41517.8|41520.3|41500.3|28
1624233600000|2021-06-21 00:00:00|41525.3|41505.3|41490.6|41470.6|41530.3|41510.3|41470.3|41450.3|130
1624233900000|2021-06-21 00:05:00|41488.4|41468.4|41505.6|41485.6|41512.8|41492.8|41470.6|41450.6|67
1624234200000|2021-06-21 00:10:00|41503.1|41483.1|41498.1|41478.1|41518.1|41498.1|41493.1|41473.1|63
1624234500000|2021-06-21 00:15:00|41500.3|41480.3|41475.6|41455.6|41505.9|41485.9|41473.4|41453.4|63
1624234800000|2021-06-21 00:20:00|41478.1|41458.1|41513.1|41493.1|41513.1|41493.1|41478.1|41458.1|74
1624235100000|2021-06-21 00:25:00|41515.3|41495.3|41498.1|41478.1|41518.1|41498.1|41493.4|41473.4|47
1624235400000|2021-06-21 00:30:00|41497.8|41477.8|41458.4|41438.4|41497.8|41477.8|41433.1|41413.1|122
1624235700000|2021-06-21 00:35:00|41457.9|41437.9|41463.1|41443.1|41465.6|41445.6|41437.9|41417.9|46
1624236000000|2021-06-21 00:40:00|41465.4|41445.4|41478.4|41458.4|41485.4|41465.4|41452.9|41432.9|87
1624236300000|2021-06-21 00:45:00|41478.1|41458.1|41447.9|41427.9|41482.9|41462.9|41428.4|41408.4|56
1624236600000|2021-06-21 00:50:00|41448.1|41428.1|41463.1|41443.1|41483.4|41463.4|41448.1|41428.1|101
1624236900000|2021-06-21 00:55:00|41460.9|41440.9|41530.6|41510.6|41530.6|41510.6|41458.1|41438.1|145
1624237200000|2021-06-21 01:00:00|41533.1|41513.1|41552.3|41532.3|41595.6|41575.6|41470.6|41450.6|1032
1624237500000|2021-06-21 01:05:00|41550.1|41530.1|41592.3|41572.3|41622.3|41602.3|41532.3|41512.3|722
1624237800000|2021-06-21 01:10:00|41592.9|41572.9|41720.1|41700.1|41732.9|41712.9|41584.8|41564.8|625
1624238100000|2021-06-21 01:15:00|41717.3|41697.3|41702.3|41682.3|41724.6|41704.6|41632.6|41612.6|537
1624238400000|2021-06-21 01:20:00|41700.1|41680.1|41667.3|41647.3|41707.6|41687.6|41627.3|41607.3|312
1624238700000|2021-06-21 01:25:00|41665.1|41645.1|41655.1|41635.1|41687.6|41667.6|41652.3|41632.3|203
1624239000000|2021-06-21 01:30:00|41657.3|41637.3|41577.6|41557.6|41657.6|41637.6|41547.6|41527.6|392
1624239300000|2021-06-21 01:35:00|41577.3|41557.3|41515.1|41495.1|41617.6|41597.6|41507.4|41487.4|309
1624239600000|2021-06-21 01:40:00|41517.6|41497.6|41445.1|41425.1|41579.9|41559.9|41440.1|41420.1|423
1624239900000|2021-06-21 01:45:00|41442.4|41422.4|41427.9|41407.9|41467.9|41447.9|41372.9|41352.9|480
1624240200000|2021-06-21 01:50:00|41430.1|41410.1|41385.1|41365.1|41469.9|41449.9|41382.4|41362.4|313
1624240500000|2021-06-21 01:55:00|41387.6|41367.6|41380.4|41360.4|41452.6|41432.6|41372.4|41352.4|315
1624240800000|2021-06-21 02:00:00|41382.4|41362.4|41453.2|41433.2|41458.2|41438.2|41375.1|41355.1|292
1624241100000|2021-06-21 02:05:00|41455.7|41435.7|41498.2|41478.2|41512.9|41492.9|41445.7|41425.7|259
1624241400000|2021-06-21 02:10:00|41497.9|41477.9|41493.2|41473.2|41528.2|41508.2|41493.2|41473.2|197
1624241700000|2021-06-21 02:15:00|41495.7|41475.7|41483.2|41463.2|41507.9|41487.9|41483.2|41463.2|92
1624242000000|2021-06-21 02:20:00|41485.4|41465.4|41533.2|41513.2|41542.9|41522.9|41485.4|41465.4|77
1624242300000|2021-06-21 02:25:00|41533.5|41513.5|41522.9|41502.9|41533.5|41513.5|41518.2|41498.2|49
1624242600000|2021-06-21 02:30:00|41518.2|41498.2|41482.9|41462.9|41558.5|41538.5|41482.7|41462.7|296
1624242900000|2021-06-21 02:35:00|41485.2|41465.2|41475.2|41455.2|41510.2|41490.2|41460.4|41440.4|131
1624243200000|2021-06-21 02:40:00|41472.7|41452.7|41550.7|41530.7|41553.2|41533.2|41465.2|41445.2|183
1624243500000|2021-06-21 02:45:00|41555.4|41535.4|41545.2|41525.2|41567.9|41547.9|41532.7|41512.7|199
1624243800000|2021-06-21 02:50:00|41545.4|41525.4|41542.7|41522.7|41560.2|41540.2|41520.5|41500.5|114
1624244100000|2021-06-21 02:55:00|41540.5|41520.5|41618|41598|41618|41598|41530.5|41510.5|265
1624244400000|2021-06-21 03:00:00|41620.7|41600.7|41578.2|41558.2|41630.5|41610.5|41575.7|41555.7|241
1624244700000|2021-06-21 03:05:00|41571|41551|41510.2|41490.2|41571|41551|41510.2|41490.2|217
1624245000000|2021-06-21 03:10:00|41510.5|41490.5|41512.4|41492.4|41550.2|41530.2|41495.2|41475.2|240
1624245300000|2021-06-21 03:15:00|41512.2|41492.2|41462.7|41442.7|41512.2|41492.2|41432.7|41412.7|258
1624245600000|2021-06-21 03:20:00|41462.2|41442.2|41500.2|41480.2|41500.2|41480.2|41452.7|41432.7|265
1624245900000|2021-06-21 03:25:00|41499.9|41479.9|41490.5|41470.5|41507.4|41487.4|41470.2|41450.2|106
1624246200000|2021-06-21 03:30:00|41490.2|41470.2|41444.9|41424.9|41499.9|41479.9|41438|41418|92
1624246500000|2021-06-21 03:35:00|41447.4|41427.4|41472.4|41452.4|41482.4|41462.4|41444.9|41424.9|84
1624246800000|2021-06-21 03:40:00|41472.7|41452.7|41457.4|41437.4|41484.9|41464.9|41445.2|41425.2|52
1624247100000|2021-06-21 03:45:00|41457.2|41437.2|41455.5|41435.5|41465|41445|41445.2|41425.2|42
1624247400000|2021-06-21 03:50:00|41453.3|41433.3|41490.2|41470.2|41492.5|41472.5|41452.7|41432.7|58
1624247700000|2021-06-21 03:55:00|41492.5|41472.5|41457.7|41437.7|41495.2|41475.2|41457.5|41437.5|21
1624248000000|2021-06-21 04:00:00|41455.2|41435.2|41455.2|41435.2|41457.5|41437.5|41442.7|41422.7|60
1624248300000|2021-06-21 04:05:00|41452.5|41432.5|41485.2|41465.2|41492.5|41472.5|41447.5|41427.5|28
1624248600000|2021-06-21 04:10:00|41483|41463|41462.7|41442.7|41493|41473|41460.8|41440.8|40
1624248900000|2021-06-21 04:15:00|41462.5|41442.5|41490|41470|41490|41470|41450|41430|56
1624249200000|2021-06-21 04:20:00|41487.7|41467.7|41475|41455|41490.2|41470.2|41472.2|41452.2|35
1624249500000|2021-06-21 04:25:00|41472.7|41452.7|41460.3|41440.3|41472.7|41452.7|41438|41418|32
1624249800000|2021-06-21 04:30:00|41462.2|41442.2|41433|41413|41472.8|41452.8|41430.5|41410.5|191
1624250100000|2021-06-21 04:35:00|41430.8|41410.8|41433.6|41413.6|41433.6|41413.6|41418.6|41398.6|67
1624250400000|2021-06-21 04:40:00|41435.8|41415.8|41460.8|41440.8|41475.5|41455.5|41433.3|41413.3|49
1624250700000|2021-06-21 04:45:00|41458.6|41438.6|41438.3|41418.3|41473.6|41453.6|41436.1|41416.1|42
1624251000000|2021-06-21 04:50:00|41433.8|41413.8|41446.1|41426.1|41446.1|41426.1|41433.6|41413.6|24
1624251300000|2021-06-21 04:55:00|41451.1|41431.1|41473|41453|41476.1|41456.1|41451.1|41431.1|50
1624251600000|2021-06-21 05:00:00|41470.8|41450.8|41463.6|41443.6|41480.5|41460.5|41451.1|41431.1|63
1624251900000|2021-06-21 05:05:00|41463.3|41443.3|41440.8|41420.8|41473.6|41453.6|41438.6|41418.6|43
1624252200000|2021-06-21 05:10:00|41440.5|41420.5|41438.3|41418.3|41451.4|41431.4|41438.3|41418.3|30
1624252500000|2021-06-21 05:15:00|41436.1|41416.1|41453.3|41433.3|41455.6|41435.6|41393.6|41373.6|154
1624252800000|2021-06-21 05:20:00|41453.1|41433.1|41447.8|41427.8|41463.3|41443.3|41447.8|41427.8|64
1624253100000|2021-06-21 05:25:00|41448.1|41428.1|41420.6|41400.6|41450.8|41430.8|41420.6|41400.6|40
1624253400000|2021-06-21 05:30:00|41421.1|41401.1|41345.3|41325.3|41423.3|41403.3|41245.3|41225.3|692
1624253700000|2021-06-21 05:35:00|41345|41325|41385.6|41365.6|41432.5|41412.5|41327.8|41307.8|350
1624254000000|2021-06-21 05:40:00|41385.3|41365.3|41380.6|41360.6|41412.5|41392.5|41358.1|41338.1|220
1624254300000|2021-06-21 05:45:00|41380.3|41360.3|41387.5|41367.5|41412.3|41392.3|41337.8|41317.8|191
1624254600000|2021-06-21 05:50:00|41382.8|41362.8|41378.1|41358.1|41437.5|41417.5|41372.8|41352.8|364
1624254900000|2021-06-21 05:55:00|41377.8|41357.8|41393.1|41373.1|41427.8|41407.8|41357.8|41337.8|214
1624255200000|2021-06-21 06:00:00|41395.3|41375.3|41405.3|41385.3|41452.6|41432.6|41395.3|41375.3|353
1624255500000|2021-06-21 06:05:00|41405.6|41385.6|41417.8|41397.8|41428.1|41408.1|41400.6|41380.6|139
1624255800000|2021-06-21 06:10:00|41420.3|41400.3|41475.6|41455.6|41482.8|41462.8|41417.8|41397.8|328
1624256100000|2021-06-21 06:15:00|41477.8|41457.8|41458.1|41438.1|41487.8|41467.8|41452.8|41432.8|240
1624256400000|2021-06-21 06:20:00|41455.6|41435.6|41465.1|41445.1|41465.1|41445.1|41427.6|41407.6|213
1624256700000|2021-06-21 06:25:00|41467.3|41447.3|41470.3|41450.3|41492.8|41472.8|41460.3|41440.3|221
1624257000000|2021-06-21 06:30:00|41472.6|41452.6|41502.8|41482.8|41518.1|41498.1|41443.1|41423.1|403
1624257300000|2021-06-21 06:35:00|41497.8|41477.8|41403.1|41383.1|41500.3|41480.3|41392.8|41372.8|443
1624257600000|2021-06-21 06:40:00|41405.3|41385.3|41402.9|41382.9|41442.8|41422.8|41377.8|41357.8|284
1624257900000|2021-06-21 06:45:00|41407.9|41387.9|41442.6|41422.6|41457.9|41437.9|41407.9|41387.9|221
1624258200000|2021-06-21 06:50:00|41440.4|41420.4|41350.4|41330.4|41442.6|41422.6|41347.9|41327.9|354
1624258500000|2021-06-21 06:55:00|41348.1|41328.1|41293.1|41273.1|41383.1|41363.1|41275.6|41255.6|486
1624258800000|2021-06-21 07:00:00|41295.4|41275.4|41253.1|41233.1|41403.1|41383.1|41250.4|41230.4|338
1624259100000|2021-06-21 07:05:00|41255.4|41235.4|41160.6|41140.6|41285.1|41265.1|41153.1|41133.1|365
1624259400000|2021-06-21 07:10:00|41158.1|41138.1|41188.1|41168.1|41228.1|41208.1|41153.4|41133.4|246
1624259700000|2021-06-21 07:15:00|41190.4|41170.4|41123.9|41103.9|41199.8|41179.8|41116.2|41096.2|551
1624260000000|2021-06-21 07:20:00|41124.2|41104.2|40992.6|40972.6|41150.9|41130.9|40992.6|40972.6|795
1624260300000|2021-06-21 07:25:00|40977.6|40957.6|40998.1|40978.1|41058.1|41038.1|40955.4|40935.4|367
1624260600000|2021-06-21 07:30:00|41000.6|40980.6|41148.2|41128.2|41157.6|41137.6|40985.6|40965.6|362
1624260900000|2021-06-21 07:35:00|41150.4|41130.4|41147.9|41127.9|41172.9|41152.9|41103.2|41083.2|232
1624261200000|2021-06-21 07:40:00|41148.2|41128.2|41248.2|41228.2|41250.4|41230.4|41148.2|41128.2|293
1624261500000|2021-06-21 07:45:00|41245.4|41225.4|41168.7|41148.7|41248.2|41228.2|41168.4|41148.4|316
1624261800000|2021-06-21 07:50:00|41173.2|41153.2|41194.2|41174.2|41220.9|41200.9|41169|41149|240
1624262100000|2021-06-21 07:55:00|41194|41174|41189|41169|41218.7|41198.7|41164|41144|142
1624262400000|2021-06-21 08:00:00|41185.9|41165.9|41204.5|41184.5|41266.5|41246.5|41173.7|41153.7|289
1624262700000|2021-06-21 08:05:00|41209|41189|41279|41259|41283.2|41263.2|41206.2|41186.2|206
1624263000000|2021-06-21 08:10:00|41278.7|41258.7|41324.2|41304.2|41324.2|41304.2|41234.5|41214.5|469
1624263300000|2021-06-21 08:15:00|41321.7|41301.7|41262|41242|41324.2|41304.2|41259.8|41239.8|160
1624263600000|2021-06-21 08:20:00|41259.8|41239.8|41289.5|41269.5|41319.5|41299.5|41259.5|41239.5|92
1624263900000|2021-06-21 08:25:00|41287.3|41267.3|41254.8|41234.8|41303.7|41283.7|41254.5|41234.5|135
1624264200000|2021-06-21 08:30:00|41257|41237|41289.2|41269.2|41322|41302|41249|41229|133
1624264500000|2021-06-21 08:35:00|41291.5|41271.5|41304.2|41284.2|41329|41309|41277|41257|101
1624264800000|2021-06-21 08:40:00|41308.7|41288.7|41309|41289|41328.7|41308.7|41284.8|41264.8|74
1624265100000|2021-06-21 08:45:00|41304|41284|41324|41304|41340.7|41320.7|41284|41264|482
1624265400000|2021-06-21 08:50:00|41324.3|41304.3|41304|41284|41331.5|41311.5|41286.5|41266.5|115
1624265700000|2021-06-21 08:55:00|41306.2|41286.2|41333.7|41313.7|41339|41319|41306.2|41286.2|114
1624266000000|2021-06-21 09:00:00|41328.7|41308.7|41356|41336|41356.5|41336.5|41308.7|41288.7|123
1624266300000|2021-06-21 09:05:00|41353.7|41333.7|41343.2|41323.2|41360.7|41340.7|41328.5|41308.5|112
1624266600000|2021-06-21 09:10:00|41343.5|41323.5|41358.5|41338.5|41390.5|41370.5|41338.5|41318.5|187
1624266900000|2021-06-21 09:15:00|41358.2|41338.2|41360.7|41340.7|41390.7|41370.7|41348.2|41328.2|165
1624267200000|2021-06-21 09:20:00|41358.5|41338.5|41383.2|41363.2|41390.7|41370.7|41353|41333|117
1624267500000|2021-06-21 09:25:00|41381|41361|41403.2|41383.2|41411|41391|41376|41356|159
1624267800000|2021-06-21 09:30:00|41401|41381|41352.5|41332.5|41403.2|41383.2|41352.5|41332.5|395
1624268100000|2021-06-21 09:35:00|41350|41330|41362.7|41342.7|41385.2|41365.2|41345.2|41325.2|121
1624268400000|2021-06-21 09:40:00|41357.7|41337.7|41382.7|41362.7|41387.7|41367.7|41352.7|41332.7|76
1624268700000|2021-06-21 09:45:00|41380.2|41360.2|41420.2|41400.2|41438|41418|41377.7|41357.7|168
1624269000000|2021-06-21 09:50:00|41420.5|41400.5|41493|41473|41522.5|41502.5|41420.5|41400.5|382
1624269300000|2021-06-21 09:55:00|41497.7|41477.7|41482.7|41462.7|41512.7|41492.7|41453|41433|151
1624269600000|2021-06-21 10:00:00|41478.3|41458.3|41483.3|41463.3|41515.8|41495.8|41473.3|41453.3|154
1624269900000|2021-06-21 10:05:00|41485.8|41465.8|41468.5|41448.5|41522.7|41502.7|41460.8|41440.8|126
1624270200000|2021-06-21 10:10:00|41466|41446|41433.3|41413.3|41473.3|41453.3|41415.8|41395.8|142
1624270500000|2021-06-21 10:15:00|41435.8|41415.8|41413.3|41393.3|41448|41428|41410.8|41390.8|77
1624270800000|2021-06-21 10:20:00|41415.8|41395.8|41405.8|41385.8|41415.8|41395.8|41380.5|41360.5|151
1624271100000|2021-06-21 10:25:00|41403.3|41383.3|41380.5|41360.5|41408|41388|41378.3|41358.3|77
1624271400000|2021-06-21 10:30:00|41380.8|41360.8|41398|41378|41405.3|41385.3|41373.5|41353.5|98
1624271700000|2021-06-21 10:35:00|41395.8|41375.8|41398|41378|41403.3|41383.3|41370.5|41350.5|88
1624272000000|2021-06-21 10:40:00|41397.8|41377.8|41415.5|41395.5|41435.5|41415.5|41395|41375|121
1624272300000|2021-06-21 10:45:00|41415.3|41395.3|41425.5|41405.5|41427.8|41407.8|41405.5|41385.5|119
1624272600000|2021-06-21 10:50:00|41423.3|41403.3|41408|41388|41427.8|41407.8|41390.3|41370.3|78
1624272900000|2021-06-21 10:55:00|41403.3|41383.3|41388.3|41368.3|41428|41408|41388|41368|136
1624273200000|2021-06-21 11:00:00|41386.1|41366.1|41393|41373|41403|41383|41373.3|41353.3|151
1624273500000|2021-06-21 11:05:00|41388.3|41368.3|41298.3|41278.3|41415.5|41395.5|41296.1|41276.1|265
1624273800000|2021-06-21 11:10:00|41295.8|41275.8|41323.1|41303.1|41330.8|41310.8|41278|41258|427
1624274100000|2021-06-21 11:15:00|41323.3|41303.3|41298.6|41278.6|41325.6|41305.6|41280.8|41260.8|251
1624274400000|2021-06-21 11:20:00|41301.1|41281.1|41261.1|41241.1|41308.6|41288.6|41236.1|41216.1|393
1624274700000|2021-06-21 11:25:00|41263.3|41243.3|41286.6|41266.6|41289.3|41269.3|41243.6|41223.6|223
1624275000000|2021-06-21 11:30:00|41284.3|41264.3|41257.1|41237.1|41286.8|41266.8|41226.3|41206.3|361
1624275300000|2021-06-21 11:35:00|41261.9|41241.9|41282.1|41262.1|41297.4|41277.4|41259.4|41239.4|293
1624275600000|2021-06-21 11:40:00|41279.9|41259.9|41295.4|41275.4|41319.9|41299.9|41277.6|41257.6|253
1624275900000|2021-06-21 11:45:00|41297.6|41277.6|41280.4|41260.4|41315.1|41295.1|41280.4|41260.4|250
1624276200000|2021-06-21 11:50:00|41280.1|41260.1|41297.4|41277.4|41305.1|41285.1|41275.4|41255.4|160
1624276500000|2021-06-21 11:55:00|41295.1|41275.1|41280.4|41260.4|41307.6|41287.6|41280.4|41260.4|157
1624276800000|2021-06-21 12:00:00|41282.9|41262.9|41215.1|41195.1|41282.9|41262.9|41212.9|41192.9|290
1624277100000|2021-06-21 12:05:00|41215.4|41195.4|41190.4|41170.4|41215.4|41195.4|41165.1|41145.1|251
1624277400000|2021-06-21 12:10:00|41190.1|41170.1|41279.2|41259.2|41291.4|41271.4|41150.1|41130.1|489
1624277700000|2021-06-21 12:15:00|41281.7|41261.7|41263.4|41243.4|41303.4|41283.4|41263.4|41243.4|278
1624278000000|2021-06-21 12:20:00|41263.7|41243.7|41288.7|41268.7|41313.7|41293.7|41246.2|41226.2|496
1624278300000|2021-06-21 12:25:00|41288.9|41268.9|41329.4|41309.4|41336.2|41316.2|41278.7|41258.7|389
1624278600000|2021-06-21 12:30:00|41331.7|41311.7|41339.7|41319.7|41362.5|41342.5|41330|41310|351
1624278900000|2021-06-21 12:35:00|41337.5|41317.5|41321.9|41301.9|41365|41345|41314.7|41294.7|323
1624279200000|2021-06-21 12:40:00|41319.4|41299.4|41327.2|41307.2|41354.4|41334.4|41297.5|41277.5|407
1624279500000|2021-06-21 12:45:00|41329.7|41309.7|41279.4|41259.4|41360.5|41340.5|41265|41245|534
1624279800000|2021-06-21 12:50:00|41279.7|41259.7|41359.7|41339.7|41359.7|41339.7|41279.7|41259.7|437
1624280100000|2021-06-21 12:55:00|41355|41335|41285.5|41265.5|41368|41348|41283|41263|481
1624280400000|2021-06-21 13:00:00|41283.2|41263.2|41340.2|41320.2|41377.5|41357.5|41255.2|41235.2|1206
1624280700000|2021-06-21 13:05:00|41340.5|41320.5|41368|41348|41377.7|41357.7|41315.5|41295.5|614
1624281000000|2021-06-21 13:10:00|41370.5|41350.5|41433.2|41413.2|41470.7|41450.7|41370.5|41350.5|775
1624281300000|2021-06-21 13:15:00|41435.5|41415.5|41563.7|41543.7|41581|41561|41413.5|41393.5|1017
1624281600000|2021-06-21 13:20:00|41564|41544|41541|41521|41616|41596|41536|41516|736
1624281900000|2021-06-21 13:25:00|41538.5|41518.5|41546|41526|41609|41589|41538.5|41518.5|623
1624282200000|2021-06-21 13:30:00|41545.7|41525.7|41523|41503|41566|41546|41460.7|41440.7|829
1624282500000|2021-06-21 13:35:00|41522.7|41502.7|41588.7|41568.7|41591|41571|41480.7|41460.7|674
1624282800000|2021-06-21 13:40:00|41589|41569|41578.7|41558.7|41589|41569|41528.7|41508.7|478
1624283100000|2021-06-21 13:45:00|41576.2|41556.2|41521.5|41501.5|41576.2|41556.2|41474.8|41454.8|649
1624283400000|2021-06-21 13:50:00|41521.2|41501.2|41531.7|41511.7|41556.7|41536.7|41499|41479|352
1624283700000|2021-06-21 13:55:00|41532|41512|41546.7|41526.7|41549|41529|41491|41471|456
1624284000000|2021-06-21 14:00:00|41549.2|41529.2|41579.5|41559.5|41589.5|41569.5|41526.7|41506.7|619
1624284300000|2021-06-21 14:05:00|41584.5|41564.5|41651.5|41631.5|41689.2|41669.2|41584.5|41564.5|1197
1624284600000|2021-06-21 14:10:00|41649.2|41629.2|41697.3|41677.3|41727|41707|41637|41617|944
1624284900000|2021-06-21 14:15:00|41697.5|41677.5|41714.5|41694.5|41761.7|41741.7|41697.5|41677.5|1158
1624285200000|2021-06-21 14:20:00|41716.7|41696.7|41706|41686|41753.2|41733.2|41668.7|41648.7|753
1624285500000|2021-06-21 14:25:00|41708.2|41688.2|41798.7|41778.7|41806|41786|41708.2|41688.2|523
1624285800000|2021-06-21 14:30:00|41801.2|41781.2|41756.5|41736.5|41809.2|41789.2|41731.7|41711.7|515
1624286100000|2021-06-21 14:35:00|41758.7|41738.7|41754.2|41734.2|41793.5|41773.5|41744|41724|492
1624286400000|2021-06-21 14:40:00|41756.7|41736.7|41801.7|41781.7|41822|41802|41756.7|41736.7|495
1624286700000|2021-06-21 14:45:00|41802|41782|41797.3|41777.3|41814.2|41794.2|41759.5|41739.5|392
1624287000000|2021-06-21 14:50:00|41797.5|41777.5|41822.5|41802.5|41859.5|41839.5|41797.5|41777.5|452
1624287300000|2021-06-21 14:55:00|41824.8|41804.8|41784|41764|41824.8|41804.8|41752|41732|433
1624287600000|2021-06-21 15:00:00|41784.3|41764.3|41747.3|41727.3|41794.3|41774.3|41722.5|41702.5|428
1624287900000|2021-06-21 15:05:00|41747.5|41727.5|41730.3|41710.3|41787.5|41767.5|41730.3|41710.3|642
1624288200000|2021-06-21 15:10:00|41730.5|41710.5|41735.8|41715.8|41750.3|41730.3|41680.5|41660.5|590
1624288500000|2021-06-21 15:15:00|41733.5|41713.5|41733.5|41713.5|41768.5|41748.5|41726|41706|309
1624288800000|2021-06-21 15:20:00|41736|41716|41783|41763|41790.3|41770.3|41725.8|41705.8|572
1624289100000|2021-06-21 15:25:00|41780.5|41760.5|41785.8|41765.8|41798.5|41778.5|41768.5|41748.5|325
1624289400000|2021-06-21 15:30:00|41786|41766|41750|41730|41796|41776|41742.5|41722.5|481
1624289700000|2021-06-21 15:35:00|41755|41735|41782.5|41762.5|41822.5|41802.5|41740|41720|637
1624290000000|2021-06-21 15:40:00|41784.8|41764.8|41805|41785|41805|41785|41765.3|41745.3|139
1624290300000|2021-06-21 15:45:00|41807.5|41787.5|41789.8|41769.8|41819.8|41799.8|41787.5|41767.5|218
1624290600000|2021-06-21 15:50:00|41785.3|41765.3|41809.8|41789.8|41822.5|41802.5|41785.3|41765.3|129
1624290900000|2021-06-21 15:55:00|41809.5|41789.5|41830|41810|41839.8|41819.8|41805|41785|197
1624291200000|2021-06-21 16:00:00|41834.8|41814.8|41885.3|41865.3|41885.3|41865.3|41834.8|41814.8|300
1624291500000|2021-06-21 16:05:00|41884.8|41864.8|41909.8|41889.8|41917|41897|41864.8|41844.8|367
1624291800000|2021-06-21 16:10:00|41909.5|41889.5|41877.5|41857.5|41909.8|41889.8|41877.5|41857.5|292
1624292100000|2021-06-21 16:15:00|41875.3|41855.3|41854.8|41834.8|41899.5|41879.5|41854.8|41834.8|261
1624292400000|2021-06-21 16:20:00|41855|41835|41812.3|41792.3|41862.5|41842.5|41810|41790|229
1624292700000|2021-06-21 16:25:00|41812.5|41792.5|41807|41787|41837.3|41817.3|41799.8|41779.8|200
1624293000000|2021-06-21 16:30:00|41807.3|41787.3|41822.5|41802.5|41842|41822|41804.8|41784.8|184
1624293300000|2021-06-21 16:35:00|41827.3|41807.3|41842.5|41822.5|41842.5|41822.5|41822.5|41802.5|123
1624293600000|2021-06-21 16:40:00|41847.3|41827.3|41859.8|41839.8|41862|41842|41828|41808|130
1624293900000|2021-06-21 16:45:00|41862|41842|41877.5|41857.5|41904.8|41884.8|41862|41842|306
1624294200000|2021-06-21 16:50:00|41875.3|41855.3|41849.8|41829.8|41884.8|41864.8|41847.5|41827.5|379
1624294500000|2021-06-21 16:55:00|41847.5|41827.5|41850|41830|41882|41862|41839.5|41819.5|904
1624294800000|2021-06-21 17:00:00|41852.3|41832.3|41857.3|41837.3|41867|41847|41849.8|41829.8|274
1624295100000|2021-06-21 17:05:00|41857|41837|41869.8|41849.8|41879.3|41859.3|41844.8|41824.8|131
1624295400000|2021-06-21 17:10:00|41877.5|41857.5|41911.5|41891.5|41911.5|41891.5|41877.3|41857.3|287
1624295700000|2021-06-21 17:15:00|41911.8|41891.8|41882.3|41862.3|41921.5|41901.5|41882.3|41862.3|70
1624296000000|2021-06-21 17:20:00|41882|41862|41892|41872|41896.5|41876.5|41874.8|41854.8|109
1624296300000|2021-06-21 17:25:00|41894.3|41874.3|41873.8|41853.8|41911.5|41891.5|41873.8|41853.8|284
1624296600000|2021-06-21 17:30:00|41871.5|41851.5|41812.5|41792.5|41881.3|41861.3|41812.5|41792.5|199
1624296900000|2021-06-21 17:35:00|41812.8|41792.8|41814.8|41794.8|41819.8|41799.8|41795.5|41775.5|71
1624297200000|2021-06-21 17:40:00|41817|41797|41804.8|41784.8|41827.3|41807.3|41797.5|41777.5|101
1624297500000|2021-06-21 17:45:00|41802.5|41782.5|41797.5|41777.5|41802.5|41782.5|41785.3|41765.3|100
1624297800000|2021-06-21 17:50:00|41799.8|41779.8|41807.3|41787.3|41812.3|41792.3|41794.5|41774.5|122
1624298100000|2021-06-21 17:55:00|41805|41785|41804.5|41784.5|41819.8|41799.8|41797.5|41777.5|72
1624298400000|2021-06-21 18:00:00|41802.3|41782.3|41795|41775|41837|41817|41792.8|41772.8|64
1624298700000|2021-06-21 18:05:00|41797.5|41777.5|41802.3|41782.3|41814.8|41794.8|41787.5|41767.5|73
1624299000000|2021-06-21 18:10:00|41800|41780|41804.3|41784.3|41806.8|41786.8|41795.3|41775.3|170
1624299300000|2021-06-21 18:15:00|41806.5|41786.5|41818.8|41798.8|41823.8|41803.8|41804.3|41784.3|68
1624299600000|2021-06-21 18:20:00|41816.5|41796.5|41813.8|41793.8|41821|41801|41808.8|41788.8|41
1624299900000|2021-06-21 18:25:00|41816|41796|41826.3|41806.3|41834|41814|41813.8|41793.8|33
1624300200000|2021-06-21 18:30:00|41828.5|41808.5|41838.3|41818.3|41838.3|41818.3|41818.8|41798.8|23
1624300500000|2021-06-21 18:35:00|41836|41816|41836.5|41816.5|41848.8|41828.8|41836|41816|50
1624300800000|2021-06-21 18:40:00|41838.8|41818.8|41828.8|41808.8|41843.5|41823.5|41823.8|41803.8|19
1624301100000|2021-06-21 18:45:00|41826.3|41806.3|41818.3|41798.3|41828.8|41808.8|41813.5|41793.5|94
1624301400000|2021-06-21 18:50:00|41818.5|41798.5|41830.5|41810.5|41837.6|41817.6|41818|41798|279
1624301700000|2021-06-21 18:55:00|41832.8|41812.8|41837.8|41817.8|41847.8|41827.8|41828|41808|69
1624302000000|2021-06-21 19:00:00|41838|41818|41845.3|41825.3|41848.3|41828.3|41837.8|41817.8|234
1624302300000|2021-06-21 19:05:00|41843|41823|41862.8|41842.8|41865.1|41845.1|41843|41823|30
1624302600000|2021-06-21 19:10:00|41862.6|41842.6|41842.6|41822.6|41862.6|41842.6|41842.6|41822.6|42
1624302900000|2021-06-21 19:15:00|41842.8|41822.8|41845.3|41825.3|41847.8|41827.8|41833.3|41813.3|23
1624303200000|2021-06-21 19:20:00|41845.1|41825.1|41825.6|41805.6|41845.1|41825.1|41825.6|41805.6|147
1624303500000|2021-06-21 19:25:00|41823.3|41803.3|41832.6|41812.6|41832.6|41812.6|41817.8|41797.8|44
1624303800000|2021-06-21 19:30:00|41832.8|41812.8|41832.6|41812.6|41839.8|41819.8|41827.6|41807.6|40
1624304100000|2021-06-21 19:35:00|41832.8|41812.8|41843.1|41823.1|41850.1|41830.1|41830.6|41810.6|32
1624304400000|2021-06-21 19:40:00|41845.3|41825.3|41837.8|41817.8|41850.6|41830.6|41835.6|41815.6|52
1624304700000|2021-06-21 19:45:00|41840.3|41820.3|41852.1|41832.1|41856.8|41836.8|41825.1|41805.1|113
1624305000000|2021-06-21 19:50:00|41852.3|41832.3|41877.1|41857.1|41877.1|41857.1|41852.3|41832.3|75
1624305300000|2021-06-21 19:55:00|41879.3|41859.3|41862.1|41842.1|41882.1|41862.1|41850.1|41830.1|100
1624305600000|2021-06-21 20:00:00|41857.6|41837.6|41864.6|41844.6|41872.1|41852.1|41849.8|41829.8|42
1624305900000|2021-06-21 20:05:00|41864.8|41844.8|41855.1|41835.1|41865.1|41845.1|41852.6|41832.6|56
1624306200000|2021-06-21 20:10:00|41854.8|41834.8|41847.6|41827.6|41854.8|41834.8|41847.6|41827.6|33
1624306500000|2021-06-21 20:15:00|41842.8|41822.8|41829.8|41809.8|41842.8|41822.8|41829.8|41809.8|16
1624306800000|2021-06-21 20:20:00|41827.6|41807.6|41827.8|41807.8|41827.8|41807.8|41823.1|41803.1|15
1624307100000|2021-06-21 20:25:00|41827.3|41807.3|41817.3|41797.3|41827.8|41807.8|41805.6|41785.6|41
1624307400000|2021-06-21 20:30:00|41819.6|41799.6|41838.1|41818.1|41842.6|41822.6|41817.8|41797.8|27
1624307700000|2021-06-21 20:35:00|41835.8|41815.8|41835.6|41815.6|41838.3|41818.3|41833.1|41813.1|91
1624308000000|2021-06-21 20:40:00|41837.8|41817.8|41840.6|41820.6|41840.6|41820.6|41833.6|41813.6|10
1624308300000|2021-06-21 20:45:00|41842.8|41822.8|41850.6|41830.6|41857.6|41837.6|41840.6|41820.6|57
1624308600000|2021-06-21 20:50:00|41852.8|41832.8|41847.3|41827.3|41856.9|41836.9|41847.3|41827.3|26
1624308900000|2021-06-21 20:55:00|41845.1|41825.1|41802.6|41782.6|41845.1|41825.1|41795.6|41775.6|93
1624312800000|2021-06-21 22:00:00|41776.7|41756.7|41816.1|41796.1|41850.3|41830.3|41776.7|41756.7|95
1624313100000|2021-06-21 22:05:00|41815.8|41795.8|41832.6|41812.6|41835.3|41815.3|41815.8|41795.8|31
1624313400000|2021-06-21 22:10:00|41828.1|41808.1|41832.9|41812.9|41837.4|41817.4|41828.1|41808.1|13
1624313700000|2021-06-21 22:15:00|41833.1|41813.1|41825.4|41805.4|41835.4|41815.4|41825.4|41805.4|8
1624314000000|2021-06-21 22:20:00|41820.4|41800.4|41820.6|41800.6|41823.1|41803.1|41817.9|41797.9|12
1624314300000|2021-06-21 22:25:00|41820.4|41800.4|41815.6|41795.6|41822.9|41802.9|41815.6|41795.6|9
1624314600000|2021-06-21 22:30:00|41817.9|41797.9|41808.1|41788.1|41822.6|41802.6|41803.3|41783.3|25
1624314900000|2021-06-21 22:35:00|41807.9|41787.9|41802.9|41782.9|41808.1|41788.1|41800.4|41780.4|28
1624315200000|2021-06-21 22:40:00|41800.6|41780.6|41820.1|41800.1|41820.1|41800.1|41800.6|41780.6|15
1624315500000|2021-06-21 22:45:00|41820.4|41800.4|41825.4|41805.4|41830.1|41810.1|41820.1|41800.1|21
1624315800000|2021-06-21 22:50:00|41823.1|41803.1|41812.9|41792.9|41823.1|41803.1|41805.8|41785.8|24
1624316100000|2021-06-21 22:55:00|41815.4|41795.4|41818.1|41798.1|41820.6|41800.6|41810.6|41790.6|11
1624316400000|2021-06-21 23:00:00|41818.3|41798.3|41810.6|41790.6|41818.3|41798.3|41808.3|41788.3|9
1624316700000|2021-06-21 23:05:00|41812.9|41792.9|41812.9|41792.9|41817.6|41797.6|41812.9|41792.9|6
1624317000000|2021-06-21 23:10:00|41815.4|41795.4|41812.9|41792.9|41815.4|41795.4|41812.9|41792.9|5
1624317300000|2021-06-21 23:15:00|41813.3|41793.3|41817.9|41797.9|41820.1|41800.1|41813.3|41793.3|7
1624317600000|2021-06-21 23:20:00|41820.4|41800.4|41820.6|41800.6|41820.6|41800.6|41817.9|41797.9|5
1624317900000|2021-06-21 23:25:00|41822.9|41802.9|41833.3|41813.3|41833.3|41813.3|41820.6|41800.6|35
1624318200000|2021-06-21 23:30:00|41833.1|41813.1|41815.1|41795.1|41833.3|41813.3|41802.9|41782.9|25
1624318500000|2021-06-21 23:35:00|41817.9|41797.9|41820.4|41800.4|41822.9|41802.9|41813.1|41793.1|12
1624318800000|2021-06-21 23:40:00|41822.6|41802.6|41825.6|41805.6|41835.4|41815.4|41817.9|41797.9|14
1624319100000|2021-06-21 23:45:00|41820.6|41800.6|41805.4|41785.4|41820.6|41800.6|41805.4|41785.4|28
1624319400000|2021-06-21 23:50:00|41805.1|41785.1|41802.9|41782.9|41810.1|41790.1|41800.8|41780.8|33
1624319700000|2021-06-21 23:55:00|41800.6|41780.6|41803.1|41783.1|41805.6|41785.6|41800.6|41780.6|39
1624320000000|2021-06-22 00:00:00|41805.4|41785.4|41810.9|41790.9|41818.1|41798.1|41777.9|41757.9|97
1624320300000|2021-06-22 00:05:00|41811.1|41791.1|41783.8|41763.8|41826.1|41806.1|41783.6|41763.6|61
1624320600000|2021-06-22 00:10:00|41783.6|41763.6|41772.9|41752.9|41803.4|41783.4|41770.6|41750.6|71
1624320900000|2021-06-22 00:15:00|41773.1|41753.1|41807.6|41787.6|41807.6|41787.6|41765.4|41745.4|38
1624321200000|2021-06-22 00:20:00|41805.4|41785.4|41790.4|41770.4|41807.6|41787.6|41775.6|41755.6|34
1624321500000|2021-06-22 00:25:00|41792.6|41772.6|41795.6|41775.6|41810.4|41790.4|41792.6|41772.6|37
1624321800000|2021-06-22 00:30:00|41795.4|41775.4|41772.7|41752.7|41810.4|41790.4|41745.4|41725.4|56
1624322100000|2021-06-22 00:35:00|41775.2|41755.2|41780.4|41760.4|41782.9|41762.9|41772.9|41752.9|16
1624322400000|2021-06-22 00:40:00|41782.7|41762.7|41730.6|41710.6|41782.7|41762.7|41725.9|41705.9|64
1624322700000|2021-06-22 00:45:00|41732.9|41712.9|41715.4|41695.4|41755.2|41735.2|41710.4|41690.4|58
1624323000000|2021-06-22 00:50:00|41717.7|41697.7|41750.4|41730.4|41762.9|41742.9|41715.4|41695.4|91
1624323300000|2021-06-22 00:55:00|41750.2|41730.2|41757.9|41737.9|41770.2|41750.2|41745.4|41725.4|52
1624323600000|2021-06-22 01:00:00|41760.4|41740.4|41697.7|41677.7|41815.2|41795.2|41680.6|41660.6|582
1624323900000|2021-06-22 01:05:00|41697.9|41677.9|41750.4|41730.4|41792.7|41772.7|41692.9|41672.9|244
1624324200000|2021-06-22 01:10:00|41748.1|41728.1|41813.4|41793.4|41825.9|41805.9|41747.9|41727.9|251
1624324500000|2021-06-22 01:15:00|41817.9|41797.9|41838.8|41818.8|41838.8|41818.8|41788.6|41768.6|231
1624324800000|2021-06-22 01:20:00|41838.6|41818.6|41799.3|41779.3|41868.6|41848.6|41796.3|41776.3|286
1624325100000|2021-06-22 01:25:00|41794.5|41774.5|41839.1|41819.1|41854.3|41834.3|41789.3|41769.3|205
1624325400000|2021-06-22 01:30:00|41841.6|41821.6|41756.3|41736.3|41841.6|41821.6|41746.6|41726.6|238
1624325700000|2021-06-22 01:35:00|41756.6|41736.6|41793.8|41773.8|41806.3|41786.3|41746.3|41726.3|205
1624326000000|2021-06-22 01:40:00|41791.6|41771.6|41798.8|41778.8|41823.8|41803.8|41771.6|41751.6|153
1624326300000|2021-06-22 01:45:00|41799.1|41779.1|41808.8|41788.8|41818.8|41798.8|41793.8|41773.8|124
1624326600000|2021-06-22 01:50:00|41806.3|41786.3|41736.6|41716.6|41816.1|41796.1|41734.1|41714.1|160
1624326900000|2021-06-22 01:55:00|41736.3|41716.3|41781.6|41761.6|41781.6|41761.6|41723.8|41703.8|107
1624327200000|2021-06-22 02:00:00|41783.8|41763.8|41786.3|41766.3|41818.8|41798.8|41778.8|41758.8|160
1624327500000|2021-06-22 02:05:00|41783.8|41763.8|41796.1|41776.1|41796.1|41776.1|41766.6|41746.6|87
1624327800000|2021-06-22 02:10:00|41796.3|41776.3|41781.1|41761.1|41803.4|41783.4|41753.6|41733.6|120
1624328100000|2021-06-22 02:15:00|41781.3|41761.3|41776.3|41756.3|41793.6|41773.6|41776.3|41756.3|41
1624328400000|2021-06-22 02:20:00|41774.1|41754.1|41776.6|41756.6|41786.3|41766.3|41759.1|41739.1|49
1624328700000|2021-06-22 02:25:00|41779.1|41759.1|41784.3|41764.3|41793.8|41773.8|41776.6|41756.6|35
1624329000000|2021-06-22 02:30:00|41786.6|41766.6|41758.8|41738.8|41786.6|41766.6|41753.8|41733.8|98
1624329300000|2021-06-22 02:35:00|41761.3|41741.3|41779.1|41759.1|41801.3|41781.3|41741.3|41721.3|195
1624329600000|2021-06-22 02:40:00|41781.3|41761.3|41793.8|41773.8|41813.8|41793.8|41778.8|41758.8|63
1624329900000|2021-06-22 02:45:00|41794.1|41774.1|41801.8|41781.8|41801.8|41781.8|41769.3|41749.3|63
1624330200000|2021-06-22 02:50:00|41801.6|41781.6|41813.8|41793.8|41818.8|41798.8|41796.3|41776.3|104
1624330500000|2021-06-22 02:55:00|41813.6|41793.6|41798.8|41778.8|41823.6|41803.6|41794.1|41774.1|61
1624330800000|2021-06-22 03:00:00|41796.6|41776.6|41813.8|41793.8|41813.8|41793.8|41781.6|41761.6|71
1624331100000|2021-06-22 03:05:00|41813.6|41793.6|41816.6|41796.6|41829.1|41809.1|41786.6|41766.6|79
1624331400000|2021-06-22 03:10:00|41814.1|41794.1|41824.5|41804.5|41849.1|41829.1|41804.3|41784.3|133
1624331700000|2021-06-22 03:15:00|41827|41807|41939.5|41919.5|41944.3|41924.3|41827|41807|496
1624332000000|2021-06-22 03:20:00|41939.8|41919.8|42056.8|42036.8|42057|42037|41939.8|41919.8|435
1624332300000|2021-06-22 03:25:00|42057|42037|42059.3|42039.3|42083.9|42063.9|42019.1|41999.1|500
1624332600000|2021-06-22 03:30:00|42059.1|42039.1|42052|42032|42084.1|42064.1|42039.3|42019.3|209
1624332900000|2021-06-22 03:35:00|42051.8|42031.8|42068.4|42048.4|42073.2|42053.2|42032|42012|183
1624333200000|2021-06-22 03:40:00|42063.6|42043.6|42058.6|42038.6|42073.6|42053.6|42056.4|42036.4|85
1624333500000|2021-06-22 03:45:00|42053.9|42033.9|42066.6|42046.6|42073.9|42053.9|42048.9|42028.9|68
1624333800000|2021-06-22 03:50:00|42065.9|42045.9|42066.6|42046.6|42071.6|42051.6|42058.9|42038.9|47
1624334100000|2021-06-22 03:55:00|42066.4|42046.4|42071.1|42051.1|42071.1|42051.1|42058.9|42038.9|51
1624334400000|2021-06-22 04:00:00|42068.9|42048.9|42053.9|42033.9|42071.1|42051.1|42053.9|42033.9|82
1624334700000|2021-06-22 04:05:00|42056.1|42036.1|42078.9|42058.9|42078.9|42058.9|42053.9|42033.9|46
1624335000000|2021-06-22 04:10:00|42078.4|42058.4|42096.4|42076.4|42096.6|42076.6|42061.1|42041.1|108
1624335300000|2021-06-22 04:15:00|42094.1|42074.1|42109.3|42089.3|42111.6|42091.6|42094.1|42074.1|67
1624335600000|2021-06-22 04:20:00|42111.6|42091.6|42101.1|42081.1|42111.6|42091.6|42084.3|42064.3|54
1624335900000|2021-06-22 04:25:00|42101.4|42081.4|42106.6|42086.6|42111.4|42091.4|42101.4|42081.4|41
1624336200000|2021-06-22 04:30:00|42109.1|42089.1|42102|42082|42111.8|42091.8|42097|42077|56
1624336500000|2021-06-22 04:35:00|42101.8|42081.8|42099.3|42079.3|42106.6|42086.6|42084.3|42064.3|48
1624336800000|2021-06-22 04:40:00|42103.9|42083.9|42061.8|42041.8|42104.1|42084.1|42054.5|42034.5|81
1624337100000|2021-06-22 04:45:00|42061.6|42041.6|42049.5|42029.5|42066.6|42046.6|42044.3|42024.3|56
1624337400000|2021-06-22 04:50:00|42049.3|42029.3|42044.5|42024.5|42049.5|42029.5|42024.8|42004.8|61
1624337700000|2021-06-22 04:55:00|42042|42022|42029.3|42009.3|42051.6|42031.6|42027|42007|28
1624338000000|2021-06-22 05:00:00|42031.6|42011.6|42029.3|42009.3|42031.8|42011.8|42006.6|41986.6|116
1624338300000|2021-06-22 05:05:00|42026.8|42006.8|41979.3|41959.3|42026.8|42006.8|41977|41957|60
1624338600000|2021-06-22 05:10:00|41981.8|41961.8|41969.3|41949.3|41981.8|41961.8|41966.8|41946.8|57
1624338900000|2021-06-22 05:15:00|41971.6|41951.6|41954.5|41934.5|41979.1|41959.1|41952|41932|71
1624339200000|2021-06-22 05:20:00|41956.8|41936.8|41867.1|41847.1|41956.8|41936.8|41864.1|41844.1|172
1624339500000|2021-06-22 05:25:00|41864.8|41844.8|41911.4|41891.4|41918.6|41898.6|41856.6|41836.6|128
1624339800000|2021-06-22 05:30:00|41911.6|41891.6|41923.6|41903.6|41953.6|41933.6|41849.1|41829.1|457
1624340100000|2021-06-22 05:35:00|41921.4|41901.4|41831.1|41811.1|41921.4|41901.4|41816.4|41796.4|323
1624340400000|2021-06-22 05:40:00|41828.9|41808.9|41903.9|41883.9|41913.6|41893.6|41793.6|41773.6|342
1624340700000|2021-06-22 05:45:00|41899.1|41879.1|41904.3|41884.3|41966.4|41946.4|41894.1|41874.1|291
1624341000000|2021-06-22 05:50:00|41904.1|41884.1|41883.9|41863.9|41933.6|41913.6|41878.9|41858.9|199
1624341300000|2021-06-22 05:55:00|41883.6|41863.6|41881.6|41861.6|41893.6|41873.6|41868.4|41848.4|194
1624341600000|2021-06-22 06:00:00|41883.9|41863.9|41849.1|41829.1|41933.6|41913.6|41818.6|41798.6|301
1624341900000|2021-06-22 06:05:00|41853.6|41833.6|41851.4|41831.4|41868.6|41848.6|41814.6|41794.6|128
1624342200000|2021-06-22 06:10:00|41850.9|41830.9|41901.1|41881.1|41901.1|41881.1|41828.9|41808.9|164
1624342500000|2021-06-22 06:15:00|41898.9|41878.9|41904.1|41884.1|41928.4|41908.4|41881.6|41861.6|160
1624342800000|2021-06-22 06:20:00|41904.3|41884.3|41896.2|41876.2|41908.9|41888.9|41873.6|41853.6|97
1624343100000|2021-06-22 06:25:00|41898.7|41878.7|41916.4|41896.4|41938.7|41918.7|41898.7|41878.7|131
1624343400000|2021-06-22 06:30:00|41918.7|41898.7|41893.2|41873.2|41931.2|41911.2|41888.2|41868.2|210
1624343700000|2021-06-22 06:35:00|41890.9|41870.9|41940.9|41920.9|41978.2|41958.2|41885.7|41865.7|293
1624344000000|2021-06-22 06:40:00|41938.7|41918.7|41893.7|41873.7|41953.4|41933.4|41853.9|41833.9|292
1624344300000|2021-06-22 06:45:00|41898.9|41878.9|41844.1|41824.1|41911.2|41891.2|41844.1|41824.1|231
1624344600000|2021-06-22 06:50:00|41846.6|41826.6|41884.1|41864.1|41884.1|41864.1|41828.9|41808.9|202
1624344900000|2021-06-22 06:55:00|41883.9|41863.9|41883.2|41863.2|41913.9|41893.9|41866.4|41846.4|192
1624345200000|2021-06-22 07:00:00|41880.9|41860.9|41889.8|41869.8|41943.9|41923.9|41830.9|41810.9|304
1624345500000|2021-06-22 07:05:00|41889.6|41869.6|41839.6|41819.6|41899.8|41879.8|41837.3|41817.3|158
1624345800000|2021-06-22 07:10:00|41839.3|41819.3|41828.7|41808.7|41889.6|41869.6|41809.1|41789.1|226
1624346100000|2021-06-22 07:15:00|41831.2|41811.2|41844.6|41824.6|41879.1|41859.1|41819.1|41799.1|103
1624346400000|2021-06-22 07:20:00|41839.6|41819.6|41856.6|41836.6|41878.9|41858.9|41824.8|41804.8|104
1624346700000|2021-06-22 07:25:00|41851.8|41831.8|41809.1|41789.1|41851.8|41831.8|41801.4|41781.4|90
1624347000000|2021-06-22 07:30:00|41809.3|41789.3|41864.1|41844.1|41889.1|41869.1|41809.3|41789.3|134
1624347300000|2021-06-22 07:35:00|41864.3|41844.3|41844.1|41824.1|41866.6|41846.6|41803.9|41783.9|79
1624347600000|2021-06-22 07:40:00|41841.4|41821.4|41837.1|41817.1|41854.1|41834.1|41814.1|41794.1|87
1624347900000|2021-06-22 07:45:00|41834.8|41814.8|41821.8|41801.8|41856.8|41836.8|41802.3|41782.3|92
1624348200000|2021-06-22 07:50:00|41819.6|41799.6|41797.1|41777.1|41856.6|41836.6|41794.8|41774.8|84
1624348500000|2021-06-22 07:55:00|41791.8|41771.8|41803.7|41783.7|41844.3|41824.3|41768.7|41748.7|191
1624348800000|2021-06-22 08:00:00|41801.2|41781.2|41821.4|41801.4|41846.2|41826.2|41796.6|41776.6|108
1624349100000|2021-06-22 08:05:00|41813.9|41793.9|41793.7|41773.7|41841.2|41821.2|41791.4|41771.4|88
1624349400000|2021-06-22 08:10:00|41793.9|41773.9|41798.7|41778.7|41813.9|41793.9|41788.7|41768.7|66
1624349700000|2021-06-22 08:15:00|41798.4|41778.4|41753.9|41733.9|41798.4|41778.4|41743.7|41723.7|145
1624350000000|2021-06-22 08:20:00|41756.6|41736.6|41771.6|41751.6|41778.4|41758.4|41733.7|41713.7|88
1624350300000|2021-06-22 08:25:00|41769.1|41749.1|41761.4|41741.4|41781.2|41761.2|41753.9|41733.9|63
1624350600000|2021-06-22 08:30:00|41765.9|41745.9|41801.4|41781.4|41823.7|41803.7|41751.6|41731.6|155
1624350900000|2021-06-22 08:35:00|41798.9|41778.9|41758.2|41738.2|41809.1|41789.1|41753.7|41733.7|134
1624351200000|2021-06-22 08:40:00|41761|41741|41773.5|41753.5|41798.2|41778.2|41761|41741|87
1624351500000|2021-06-22 08:45:00|41771.2|41751.2|41793|41773|41801|41781|41753.2|41733.2|83
1624351800000|2021-06-22 08:50:00|41790.7|41770.7|41768.5|41748.5|41798.2|41778.2|41758.7|41738.7|68
1624352100000|2021-06-22 08:55:00|41763.7|41743.7|41778|41758|41785.5|41765.5|41746.2|41726.2|151
1624352400000|2021-06-22 09:00:00|41780.3|41760.3|41813|41793|41813|41793|41773.2|41753.2|130
1624352700000|2021-06-22 09:05:00|41808.2|41788.2|41797.6|41777.6|41827.8|41807.8|41777.8|41757.8|220
1624353000000|2021-06-22 09:10:00|41797.3|41777.3|41857.6|41837.6|41872.4|41852.4|41792.3|41772.3|174
1624353300000|2021-06-22 09:15:00|41862.1|41842.1|41811.9|41791.9|41862.6|41842.6|41806.9|41786.9|159
1624353600000|2021-06-22 09:20:00|41812.1|41792.1|41819.4|41799.4|41832.1|41812.1|41804.4|41784.4|151
1624353900000|2021-06-22 09:25:00|41819.6|41799.6|41841.9|41821.9|41842.1|41822.1|41816.9|41796.9|113
1624354200000|2021-06-22 09:30:00|41839.4|41819.4|41826.5|41806.5|41846.7|41826.7|41811.5|41791.5|187
1624354500000|2021-06-22 09:35:00|41829|41809|41748.3|41728.3|41829|41809|41741.3|41721.3|319
1624354800000|2021-06-22 09:40:00|41748.1|41728.1|41736.3|41716.3|41764.9|41744.9|41731.3|41711.3|185
1624355100000|2021-06-22 09:45:00|41734|41714|41771.5|41751.5|41771.7|41751.7|41731.5|41711.5|149
1624355400000|2021-06-22 09:50:00|41771.7|41751.7|41761.9|41741.9|41799.4|41779.4|41761.7|41741.7|120
1624355700000|2021-06-22 09:55:00|41762.1|41742.1|41771.7|41751.7|41786.5|41766.5|41761.9|41741.9|52
1624356000000|2021-06-22 10:00:00|41776.5|41756.5|41809|41789|41809|41789|41771.7|41751.7|104
1624356300000|2021-06-22 10:05:00|41809.2|41789.2|41833.8|41813.8|41836.5|41816.5|41791.7|41771.7|82
1624356600000|2021-06-22 10:10:00|41834|41814|41866.7|41846.7|41871.5|41851.5|41834|41814|164
1624356900000|2021-06-22 10:15:00|41866.5|41846.5|41821.5|41801.5|41889|41869|41819|41799|118
1624357200000|2021-06-22 10:20:00|41821.3|41801.3|41811.9|41791.9|41823.8|41803.8|41811.3|41791.3|249
1624357500000|2021-06-22 10:25:00|41811.7|41791.7|41839|41819|41851.5|41831.5|41794.7|41774.7|112
1624357800000|2021-06-22 10:30:00|41836.5|41816.5|41816.9|41796.9|41871.3|41851.3|41811.9|41791.9|105
1624358100000|2021-06-22 10:35:00|41816.7|41796.7|41811.9|41791.9|41841.5|41821.5|41809.4|41789.4|53
1624358400000|2021-06-22 10:40:00|41809.4|41789.4|41826.9|41806.9|41826.9|41806.9|41791.7|41771.7|60
1624358700000|2021-06-22 10:45:00|41829.2|41809.2|41906.9|41886.9|41929|41909|41829.2|41809.2|237
1624359000000|2021-06-22 10:50:00|41906.7|41886.7|41881.9|41861.9|41911.1|41891.1|41867.2|41847.2|121
1624359300000|2021-06-22 10:55:00|41884.4|41864.4|41866.5|41846.5|41906.7|41886.7|41854.4|41834.4|98
1624359600000|2021-06-22 11:00:00|41861.9|41841.9|41876.7|41856.7|41896.7|41876.7|41856.5|41836.5|119
1624359900000|2021-06-22 11:05:00|41874.5|41854.5|41927|41907|41946.7|41926.7|41874.5|41854.5|172
1624360200000|2021-06-22 11:10:00|41927.2|41907.2|41937.4|41917.4|41964.7|41944.7|41914.2|41894.2|209
1624360500000|2021-06-22 11:15:00|41937.2|41917.2|41942.4|41922.4|41947.2|41927.2|41914.7|41894.7|103
1624360800000|2021-06-22 11:20:00|41942.6|41922.6|41934.9|41914.9|41962.2|41942.2|41922.2|41902.2|151
1624361100000|2021-06-22 11:25:00|41937.2|41917.2|41972.8|41952.8|42000.3|41980.3|41924.9|41904.9|215
1624361400000|2021-06-22 11:30:00|41972.6|41952.6|41966.2|41946.2|41975.3|41955.3|41938.3|41918.3|272
1624361700000|2021-06-22 11:35:00|41966|41946|42023.5|42003.5|42035.8|42015.8|41961.2|41941.2|304
1624362000000|2021-06-22 11:40:00|42021.2|42001.2|42038.9|42018.9|42056.4|42036.4|41996.4|41976.4|234
1624362300000|2021-06-22 11:45:00|42034.1|42014.1|42039.1|42019.1|42039.4|42019.4|41998.7|41978.7|139
1624362600000|2021-06-22 11:50:00|42038.9|42018.9|42008.1|41988.1|42044.1|42024.1|42003.5|41983.5|149
1624362900000|2021-06-22 11:55:00|42003.5|41983.5|41853.1|41833.1|42003.5|41983.5|41853.1|41833.1|1026
1624363200000|2021-06-22 12:00:00|41858.3|41838.3|41851.6|41831.6|41905.3|41885.3|41819.1|41799.1|627
1624363500000|2021-06-22 12:05:00|41854.1|41834.1|41913.9|41893.9|41941.2|41921.2|41854.1|41834.1|329
1624363800000|2021-06-22 12:10:00|41914.1|41894.1|41938.9|41918.9|41970.8|41950.8|41876.2|41856.2|396
1624364100000|2021-06-22 12:15:00|41936.2|41916.2|41958.5|41938.5|41973.7|41953.7|41931.4|41911.4|128
1624364400000|2021-06-22 12:20:00|41956.2|41936.2|41981|41961|41983.7|41963.7|41938.9|41918.9|153
1624364700000|2021-06-22 12:25:00|41978.7|41958.7|41876|41856|42018.5|41998.5|41873.5|41853.5|265
1624365000000|2021-06-22 12:30:00|41878.3|41858.3|41865.8|41845.8|41917.8|41897.8|41865.8|41845.8|282
1624365300000|2021-06-22 12:35:00|41868.5|41848.5|41878.7|41858.7|41883.5|41863.5|41798.7|41778.7|454
1624365600000|2021-06-22 12:40:00|41876.4|41856.4|41919.4|41899.4|41932.1|41912.1|41840.8|41820.8|279
1624365900000|2021-06-22 12:45:00|41919.1|41899.1|41884.1|41864.1|41929.6|41909.6|41879.4|41859.4|276
1624366200000|2021-06-22 12:50:00|41881.9|41861.9|41864.1|41844.1|41899.4|41879.4|41856.9|41836.9|184
1624366500000|2021-06-22 12:55:00|41861.6|41841.6|41844.6|41824.6|41901.6|41881.6|41814.8|41794.8|447
1624366800000|2021-06-22 13:00:00|41844.4|41824.4|41940.2|41920.2|41967.5|41947.5|41779.8|41759.8|1159
1624367100000|2021-06-22 13:05:00|41940.4|41920.4|42053.4|42033.4|42056.3|42036.3|41923.4|41903.4|1088
1624367400000|2021-06-22 13:10:00|42053.6|42033.6|42202.6|42182.6|42202.8|42182.8|42053.6|42033.6|1366
1624367700000|2021-06-22 13:15:00|42199.9|42179.9|42145.9|42125.9|42206.9|42186.9|42137.4|42117.4|927
1624368000000|2021-06-22 13:20:00|42143.6|42123.6|42180.9|42160.9|42218.4|42198.4|42121.1|42101.1|953
1624368300000|2021-06-22 13:25:00|42183.4|42163.4|42234|42214|42234|42214|42166.3|42146.3|616
1624368600000|2021-06-22 13:30:00|42238.6|42218.6|42209.2|42189.2|42241.5|42221.5|42181.9|42161.9|819
1624368900000|2021-06-22 13:35:00|42211.5|42191.5|42214.6|42194.6|42226.3|42206.3|42154|42134|626
1624369200000|2021-06-22 13:40:00|42214.9|42194.9|42234.9|42214.9|42274.6|42254.6|42214.9|42194.9|684
1624369500000|2021-06-22 13:45:00|42234.4|42214.4|42269.9|42249.9|42290.1|42270.1|42232.1|42212.1|757
1624369800000|2021-06-22 13:50:00|42270.1|42250.1|42203|42183|42294.6|42274.6|42200.5|42180.5|560
1624370100000|2021-06-22 13:55:00|42205.7|42185.7|42215.9|42195.9|42250.1|42230.1|42197.8|42177.8|496
1624370400000|2021-06-22 14:00:00|42218.2|42198.2|42263.6|42243.6|42271.3|42251.3|42203.4|42183.4|826
1624370700000|2021-06-22 14:05:00|42263.8|42243.8|42275.9|42255.9|42306.6|42286.6|42256.6|42236.6|782
1624371000000|2021-06-22 14:10:00|42276.1|42256.1|42326.3|42306.3|42373.8|42353.8|42276.1|42256.1|879
1624371300000|2021-06-22 14:15:00|42326.1|42306.1|42344.3|42324.3|42366.3|42346.3|42319|42299|589
1624371600000|2021-06-22 14:20:00|42344|42324|42369.5|42349.5|42383.8|42363.8|42341.8|42321.8|520
1624371900000|2021-06-22 14:25:00|42369.3|42349.3|42341.5|42321.5|42399.3|42379.3|42341.5|42321.5|582
1624372200000|2021-06-22 14:30:00|42341.3|42321.3|42429.5|42409.5|42431.8|42411.8|42341.3|42321.3|526
1624372500000|2021-06-22 14:35:00|42432|42412|42427.4|42407.4|42437|42417|42404.5|42384.5|456
1624372800000|2021-06-22 14:40:00|42429.7|42409.7|42465.1|42445.1|42467.6|42447.6|42409.7|42389.7|584
1624373100000|2021-06-22 14:45:00|42464.9|42444.9|42427.2|42407.2|42467.4|42447.4|42397|42377|578
1624373400000|2021-06-22 14:50:00|42427|42407|42409.9|42389.9|42427.2|42407.2|42389.9|42369.9|417
1624373700000|2021-06-22 14:55:00|42412.2|42392.2|42422.4|42402.4|42472.6|42452.6|42412.2|42392.2|548
1624374000000|2021-06-22 15:00:00|42424.9|42404.9|42392.4|42372.4|42432.4|42412.4|42357.2|42337.2|552
1624374300000|2021-06-22 15:05:00|42392.6|42372.6|42391.7|42371.7|42404.9|42384.9|42372.6|42352.6|323
1624374600000|2021-06-22 15:10:00|42394.2|42374.2|42437.6|42417.6|42457.4|42437.4|42394.2|42374.2|350
1624374900000|2021-06-22 15:15:00|42439.9|42419.9|42444.9|42424.9|42465.1|42445.1|42424.9|42404.9|383
1624375200000|2021-06-22 15:20:00|42442.4|42422.4|42485.3|42465.3|42490.5|42470.5|42437.6|42417.6|472
1624375500000|2021-06-22 15:25:00|42485.1|42465.1|42498.6|42478.6|42503.4|42483.4|42458|42438|460
1624375800000|2021-06-22 15:30:00|42500.9|42480.9|42494.7|42474.7|42521.5|42501.5|42490.9|42470.9|690
1624376100000|2021-06-22 15:35:00|42494.5|42474.5|42459.7|42439.7|42494.7|42474.7|42454.7|42434.7|330
1624376400000|2021-06-22 15:40:00|42457|42437|42430.1|42410.1|42457.2|42437.2|42427.4|42407.4|337
1624376700000|2021-06-22 15:45:00|42432.4|42412.4|42365.5|42345.5|42437.6|42417.6|42342.6|42322.6|846
1624377000000|2021-06-22 15:50:00|42370.7|42350.7|42320.1|42300.1|42380.5|42360.5|42299.7|42279.7|780
1624377300000|2021-06-22 15:55:00|42322.8|42302.8|42274.7|42254.7|42332.2|42312.2|42267.2|42247.2|865
1624377600000|2021-06-22 16:00:00|42274.5|42254.5|42271.7|42251.7|42279.5|42259.5|42262.6|42242.6|480
1624377900000|2021-06-22 16:05:00|42271.9|42251.9|42251.9|42231.9|42296.9|42276.9|42249.4|42229.4|407
1624378200000|2021-06-22 16:10:00|42251.7|42231.7|42219.4|42199.4|42259.7|42239.7|42201.9|42181.9|393
1624378500000|2021-06-22 16:15:00|42217.1|42197.1|42246.9|42226.9|42247.1|42227.1|42204.4|42184.4|333
1624378800000|2021-06-22 16:20:00|42246.7|42226.7|42272.3|42252.3|42282.1|42262.1|42226.9|42206.9|351
1624379100000|2021-06-22 16:25:00|42272.1|42252.1|42252.1|42232.1|42284.4|42264.4|42249.6|42229.6|141
1624379400000|2021-06-22 16:30:00|42254.4|42234.4|42227.3|42207.3|42254.4|42234.4|42214.4|42194.4|396
1624379700000|2021-06-22 16:35:00|42227.7|42207.7|42229|42209|42242.5|42222.5|42214.4|42194.4|384
1624380000000|2021-06-22 16:40:00|42226.5|42206.5|42238.4|42218.4|42238.4|42218.4|42201.3|42181.3|379
1624380300000|2021-06-22 16:45:00|42236.1|42216.1|42249|42229|42251.3|42231.3|42221.1|42201.1|210
1624380600000|2021-06-22 16:50:00|42246.5|42226.5|42186.1|42166.1|42249|42229|42176.3|42156.3|434
1624380900000|2021-06-22 16:55:00|42186.3|42166.3|42225.8|42205.8|42231.3|42211.3|42169.8|42149.8|838
1624381200000|2021-06-22 17:00:00|42228.1|42208.1|42219.6|42199.6|42248.1|42228.1|42217.1|42197.1|259
1624381500000|2021-06-22 17:05:00|42222.1|42202.1|42226.2|42206.2|42226.5|42206.5|42217.1|42197.1|108
1624381800000|2021-06-22 17:10:00|42226.5|42206.5|42223.1|42203.1|42236.2|42216.2|42218.1|42198.1|243
1624382100000|2021-06-22 17:15:00|42222.9|42202.9|42223.7|42203.7|42223.7|42203.7|42212.7|42192.7|204
1624382400000|2021-06-22 17:20:00|42226|42206|42215.8|42195.8|42226|42206|42206|42186|105
1624382700000|2021-06-22 17:25:00|42216|42196|42213.1|42193.1|42220.8|42200.8|42208.7|42188.7|93
1624383000000|2021-06-22 17:30:00|42210.8|42190.8|42198.3|42178.3|42213.1|42193.1|42196.4|42176.4|79
1624383300000|2021-06-22 17:35:00|42196|42176|42201.2|42181.2|42211|42191|42196|42176|43
1624383600000|2021-06-22 17:40:00|42203.5|42183.5|42198.9|42178.9|42203.7|42183.7|42193.7|42173.7|70
1624383900000|2021-06-22 17:45:00|42199.1|42179.1|42209.3|42189.3|42214.3|42194.3|42199.1|42179.1|49
1624384200000|2021-06-22 17:50:00|42209.1|42189.1|42206.8|42186.8|42214.5|42194.5|42199.3|42179.3|30
1624384500000|2021-06-22 17:55:00|42204.5|42184.5|42204.7|42184.7|42212|42192|42192|42172|125
1624384800000|2021-06-22 18:00:00|42207|42187|42212.4|42192.4|42214.9|42194.9|42204.5|42184.5|106
1624385100000|2021-06-22 18:05:00|42212.2|42192.2|42214.3|42194.3|42214.3|42194.3|42207.4|42187.4|47
1624385400000|2021-06-22 18:10:00|42209.5|42189.5|42214.5|42194.5|42214.5|42194.5|42202.2|42182.2|52
1624385700000|2021-06-22 18:15:00|42212|42192|42209.3|42189.3|42214.3|42194.3|42204.1|42184.1|42
1624386000000|2021-06-22 18:20:00|42207|42187|42217.2|42197.2|42222|42202|42206.8|42186.8|58
1624386300000|2021-06-22 18:25:00|42214.9|42194.9|42231.8|42211.8|42231.8|42211.8|42204.7|42184.7|48
1624386600000|2021-06-22 18:30:00|42232|42212|42271.6|42251.6|42271.6|42251.6|42227.2|42207.2|70
1624386900000|2021-06-22 18:35:00|42271.4|42251.4|42291.6|42271.6|42291.6|42271.6|42261.8|42241.8|52
1624387200000|2021-06-22 18:40:00|42289.1|42269.1|42271.8|42251.8|42294.1|42274.1|42266.8|42246.8|61
1624387500000|2021-06-22 18:45:00|42274.1|42254.1|42259.3|42239.3|42276.8|42256.8|42259.3|42239.3|27
1624387800000|2021-06-22 18:50:00|42257|42237|42277.4|42257.4|42277.4|42257.4|42238.5|42218.5|110
1624388100000|2021-06-22 18:55:00|42275.1|42255.1|42253.5|42233.5|42280.5|42260.5|42253.5|42233.5|47
1624388400000|2021-06-22 19:00:00|42253.2|42233.2|42270.7|42250.7|42273.2|42253.2|42253.2|42233.2|35
1624388700000|2021-06-22 19:05:00|42270.5|42250.5|42283|42263|42285.1|42265.1|42265.5|42245.5|26
1624389000000|2021-06-22 19:10:00|42285.3|42265.3|42270.7|42250.7|42285.7|42265.7|42265.7|42245.7|33
1624389300000|2021-06-22 19:15:00|42270.5|42250.5|42273.6|42253.6|42276.1|42256.1|42263.8|42243.8|24
1624389600000|2021-06-22 19:20:00|42271.3|42251.3|42270.9|42250.9|42275.9|42255.9|42258.4|42238.4|65
1624389900000|2021-06-22 19:25:00|42273.2|42253.2|42297.8|42277.8|42298|42278|42268.6|42248.6|71
1624390200000|2021-06-22 19:30:00|42302.8|42282.8|42282.8|42262.8|42305.1|42285.1|42275.7|42255.7|30
1624390500000|2021-06-22 19:35:00|42285.1|42265.1|42277.8|42257.8|42285.1|42265.1|42273|42253|26
1624390800000|2021-06-22 19:40:00|42280.1|42260.1|42268|42248|42280.5|42260.5|42268|42248|11
1624391100000|2021-06-22 19:45:00|42267.8|42247.8|42255.7|42235.7|42268|42248|42253.2|42233.2|30
1624391400000|2021-06-22 19:50:00|42255.3|42235.3|42255.7|42235.7|42255.7|42235.7|42240.9|42220.9|26
1624391700000|2021-06-22 19:55:00|42258|42238|42230.7|42210.7|42263|42243|42228.4|42208.4|64
1624392000000|2021-06-22 20:00:00|42233.2|42213.2|42220.3|42200.3|42238|42218|42210.5|42190.5|94
1624392300000|2021-06-22 20:05:00|42222.6|42202.6|42235.5|42215.5|42240.1|42220.1|42220.3|42200.3|33
1624392600000|2021-06-22 20:10:00|42235.7|42215.7|42257.8|42237.8|42257.8|42237.8|42235.7|42215.7|20
1624392900000|2021-06-22 20:15:00|||||||||10
1624393200000|2021-06-22 20:20:00|42258|42238|42275.3|42255.3|42275.3|42255.3|42257.8|42237.8|19
1624393500000|2021-06-22 20:25:00|42275.5|42255.5|42290.5|42270.5|42290.5|42270.5|42272.8|42252.8|30
1624393800000|2021-06-22 20:30:00|42287.8|42267.8|42290.5|42270.5|42295.3|42275.3|42283|42263|60
1624394100000|2021-06-22 20:35:00|42290.7|42270.7|42278.2|42258.2|42290.9|42270.9|42278.2|42258.2|11
1624394400000|2021-06-22 20:40:00|42278.4|42258.4|42276.1|42256.1|42280.7|42260.7|42271.3|42251.3|11
1624394700000|2021-06-22 20:45:00|42271.5|42251.5|42285.9|42265.9|42290.7|42270.7|42271.5|42251.5|25
1624395000000|2021-06-22 20:50:00|42285.7|42265.7|42251.5|42231.5|42285.9|42265.9|42246.7|42226.7|77
1624395300000|2021-06-22 20:55:00|42249.2|42229.2|42236.7|42216.7|42251.5|42231.5|42231.7|42211.7|99
1624399200000|2021-06-22 22:00:00|42312.5|42292.5|42273.1|42253.1|42312.7|42292.7|42248.3|42228.3|35
1624399500000|2021-06-22 22:05:00|42270.8|42250.8|42253.5|42233.5|42270.8|42250.8|42253.5|42233.5|25
1624399800000|2021-06-22 22:10:00|42253.3|42233.3|42248.5|42228.5|42253.3|42233.3|42245.8|42225.8|11
1624400100000|2021-06-22 22:15:00|42248.3|42228.3|42253.3|42233.3|42253.3|42233.3|42248.3|42228.3|10
1624400400000|2021-06-22 22:20:00|42253.1|42233.1|42250.8|42230.8|42253.5|42233.5|42248.5|42228.5|5
1624400700000|2021-06-22 22:25:00|42250.6|42230.6|42240.8|42220.8|42250.8|42230.8|42240.8|42220.8|16
1624401000000|2021-06-22 22:30:00|42243.1|42223.1|42253.3|42233.3|42253.3|42233.3|42243.1|42223.1|25
1624401300000|2021-06-22 22:35:00|42253.5|42233.5|42263.3|42243.3|42265.8|42245.8|42253.5|42233.5|17
1624401600000|2021-06-22 22:40:00|42261|42241|42263.3|42243.3|42266|42246|42261|42241|7
1624401900000|2021-06-22 22:45:00|42263.1|42243.1|42265.8|42245.8|42265.8|42245.8|42260.8|42240.8|6
1624402200000|2021-06-22 22:50:00|42268.5|42248.5|42273.5|42253.5|42276|42256|42268.3|42248.3|18
1624402500000|2021-06-22 22:55:00|42271|42251|42263.7|42243.7|42271|42251|42263.7|42243.7|7
1624402800000|2021-06-22 23:00:00|42268.5|42248.5|42268.3|42248.3|42278.3|42258.3|42268.3|42248.3|13
1624403100000|2021-06-22 23:05:00|42268.1|42248.1|42260.8|42240.8|42268.1|42248.1|42258.3|42238.3|10
1624403400000|2021-06-22 23:10:00|42255.9|42235.9|42255.9|42235.9|42260.9|42240.9|42255.9|42235.9|4
1624403700000|2021-06-22 23:15:00|42256.1|42236.1|42256.1|42236.1|42258.6|42238.6|42255.9|42235.9|2
1624404000000|2021-06-22 23:20:00|42258.4|42238.4|42260.9|42240.9|42265.9|42245.9|42258.4|42238.4|15
1624404300000|2021-06-22 23:25:00|42260.7|42240.7|42261.1|42241.1|42261.1|42241.1|42256.1|42236.1|6
1624404600000|2021-06-22 23:30:00|42263.4|42243.4|42255.9|42235.9|42263.4|42243.4|42255.9|42235.9|17
1624404900000|2021-06-22 23:35:00|42253.6|42233.6|42270.9|42250.9|42270.9|42250.9|42253.4|42233.4|13
1624405200000|2021-06-22 23:40:00|42271.1|42251.1|42258.4|42238.4|42282.8|42262.8|42258.4|42238.4|9
1624405500000|2021-06-22 23:45:00|42260.7|42240.7|42268.2|42248.2|42268.2|42248.2|42258|42238|6
1624405800000|2021-06-22 23:50:00|42268|42248|42265.5|42245.5|42273|42253|42263.2|42243.2|9
1624406100000|2021-06-22 23:55:00|42263|42243|42250.7|42230.7|42263.2|42243.2|42248.4|42228.4|21
1624406400000|2021-06-23 00:00:00|42253.4|42233.4|42255.7|42235.7|42275.5|42255.5|42250.7|42230.7|59
1624406700000|2021-06-23 00:05:00|42253.2|42233.2|42253.2|42233.2|42288|42268|42248.2|42228.2|53
1624407000000|2021-06-23 00:10:00|42253.4|42233.4|42288|42268|42288|42268|42253.4|42233.4|52
1624407300000|2021-06-23 00:15:00|42288.2|42268.2|42290.7|42270.7|42300.5|42280.5|42285.9|42265.9|49
1624407600000|2021-06-23 00:20:00|42288.4|42268.4|42250.7|42230.7|42288.4|42268.4|42250.7|42230.7|46
1624407900000|2021-06-23 00:25:00|42250.5|42230.5|42275.9|42255.9|42298.4|42278.4|42250.3|42230.3|82
1624408200000|2021-06-23 00:30:00|42273.4|42253.4|42268|42248|42280.3|42260.3|42253.2|42233.2|54
1624408500000|2021-06-23 00:35:00|42265.7|42245.7|42285.7|42265.7|42290.5|42270.5|42253.2|42233.2|39
1624408800000|2021-06-23 00:40:00|42285.5|42265.5|42268.4|42248.4|42285.7|42265.7|42268.4|42248.4|58
1624409100000|2021-06-23 00:45:00|42265.9|42245.9|42231.3|42211.3|42265.9|42245.9|42221.5|42201.5|65
1624409400000|2021-06-23 00:50:00|42229|42209|42221.6|42201.6|42241.5|42221.5|42221.6|42201.6|48
1624409700000|2021-06-23 00:55:00|42224.1|42204.1|42236.4|42216.4|42236.6|42216.6|42214.1|42194.1|66
1624410000000|2021-06-23 01:00:00|42234.1|42214.1|42303.7|42283.7|42313.5|42293.5|42224.1|42204.1|552
1624410300000|2021-06-23 01:05:00|42301.4|42281.4|42365.5|42345.5|42368|42348|42301.2|42281.2|260
1624410600000|2021-06-23 01:10:00|42365.3|42345.3|42352.8|42332.8|42367.8|42347.8|42342.8|42322.8|194
1624410900000|2021-06-23 01:15:00|42355.3|42335.3|42345.1|42325.1|42355.3|42335.3|42325.5|42305.5|122
1624411200000|2021-06-23 01:20:00|42342.8|42322.8|42355.6|42335.6|42370.6|42350.6|42317.8|42297.8|219
1624411500000|2021-06-23 01:25:00|42355.4|42335.4|42358.1|42338.1|42380.6|42360.6|42350.6|42330.6|142
1624411800000|2021-06-23 01:30:00|42357.9|42337.9|42400.6|42380.6|42413.3|42393.3|42348.1|42328.1|185
1624412100000|2021-06-23 01:35:00|42398.3|42378.3|42395.4|42375.4|42412.9|42392.9|42373.3|42353.3|230
1624412400000|2021-06-23 01:40:00|42397.9|42377.9|42355.4|42335.4|42407.7|42387.7|42350.6|42330.6|169
1624412700000|2021-06-23 01:45:00|42355.6|42335.6|42380|42360|42380.2|42360.2|42345.2|42325.2|126
1624413000000|2021-06-23 01:50:00|42382.5|42362.5|42327.7|42307.7|42385|42365|42305.4|42285.4|170
1624413300000|2021-06-23 01:55:00|42330|42310|42340.2|42320.2|42367.7|42347.7|42327.7|42307.7|140
1624413600000|2021-06-23 02:00:00|42342.5|42322.5|42347.7|42327.7|42372.7|42352.7|42300.2|42280.2|194
1624413900000|2021-06-23 02:05:00|42347.5|42327.5|42377.7|42357.7|42377.9|42357.9|42340.2|42320.2|115
1624414200000|2021-06-23 02:10:00|42377.5|42357.5|42397.3|42377.3|42415.2|42395.2|42377.5|42357.5|154
1624414500000|2021-06-23 02:15:00|42395|42375|42400.2|42380.2|42417.5|42397.5|42395|42375|54
1624414800000|2021-06-23 02:20:00|42397.9|42377.9|42382.7|42362.7|42400.6|42380.6|42377.9|42357.9|36
1624415100000|2021-06-23 02:25:00|42382.9|42362.9|42435.2|42415.2|42437.5|42417.5|42382.7|42362.7|113
1624415400000|2021-06-23 02:30:00|42432.9|42412.9|42409|42389|42440.8|42420.8|42408.7|42388.7|267
1624415700000|2021-06-23 02:35:00|42411.4|42391.4|42424.4|42404.4|42439|42419|42406.5|42386.5|199
1624416000000|2021-06-23 02:40:00|42426.7|42406.7|42466.7|42446.7|42476.5|42456.5|42424.4|42404.4|253
1624416300000|2021-06-23 02:45:00|42466.9|42446.9|42484.4|42464.4|42494.2|42474.2|42464.2|42444.2|223
1624416600000|2021-06-23 02:50:00|42482.1|42462.1|42501.9|42481.9|42506.9|42486.9|42446.7|42426.7|289
1624416900000|2021-06-23 02:55:00|42504.4|42484.4|42510.2|42490.2|42519.4|42499.4|42489.8|42469.8|224
1624417200000|2021-06-23 03:00:00|42512.5|42492.5|42547.5|42527.5|42550|42530|42500|42480|294
1624417500000|2021-06-23 03:05:00|42545.2|42525.2|42510.5|42490.5|42555.6|42535.6|42510.4|42490.4|192
1624417800000|2021-06-23 03:10:00|42512.9|42492.9|42555.5|42535.5|42562.9|42542.9|42503|42483|141
1624418100000|2021-06-23 03:15:00|42557.9|42537.9|42538|42518|42572.9|42552.9|42512.7|42492.7|418
1624418400000|2021-06-23 03:20:00|42535.5|42515.5|42545.7|42525.7|42587.8|42567.8|42535.5|42515.5|378
1624418700000|2021-06-23 03:25:00|42545.9|42525.9|42578.2|42558.2|42580.7|42560.7|42540.7|42520.7|174
1624419000000|2021-06-23 03:30:00|42575.9|42555.9|42578.2|42558.2|42590.9|42570.9|42568.2|42548.2|104
1624419300000|2021-06-23 03:35:00|42580.5|42560.5|42602.8|42582.8|42632.6|42612.6|42580.5|42560.5|158
1624419600000|2021-06-23 03:40:00|42603|42583|42618.4|42598.4|42623.4|42603.4|42595.5|42575.5|76
1624419900000|2021-06-23 03:45:00|42620.7|42600.7|42660.1|42640.1|42687.8|42667.8|42620.7|42600.7|207
1624420200000|2021-06-23 03:50:00|42662.6|42642.6|42667.8|42647.8|42677.6|42657.6|42662.6|42642.6|65
1624420500000|2021-06-23 03:55:00|42665.5|42645.5|42648|42628|42667.8|42647.8|42648|42628|39
1624420800000|2021-06-23 04:00:00|42650.3|42630.3|42652.8|42632.8|42660.5|42640.5|42650.3|42630.3|86
1624421100000|2021-06-23 04:05:00|42650.5|42630.5|42665.7|42645.7|42673|42653|42647.6|42627.6|62
1624421400000|2021-06-23 04:10:00|42663.2|42643.2|42645.7|42625.7|42663.2|42643.2|42635.9|42615.9|35
1624421700000|2021-06-23 04:15:00|42645.5|42625.5|42650.7|42630.7|42655.7|42635.7|42643.2|42623.2|31
1624422000000|2021-06-23 04:20:00|42648.3|42628.3|42658.2|42638.2|42660.3|42640.3|42645.7|42625.7|46
1624422300000|2021-06-23 04:25:00|42655.8|42635.8|42655.8|42635.8|42665.7|42645.7|42655.8|42635.8|85
1624422600000|2021-06-23 04:30:00|42658.3|42638.3|42660.8|42640.8|42678.3|42658.3|42655.8|42635.8|109
1624422900000|2021-06-23 04:35:00|42660.6|42640.6|42700.6|42680.6|42700.6|42680.6|42655.8|42635.8|74
1624423200000|2021-06-23 04:40:00|42703.1|42683.1|42715.8|42695.8|42720.8|42700.8|42688.3|42668.3|104
1624423500000|2021-06-23 04:45:00|42713.3|42693.3|42723.3|42703.3|42728.5|42708.5|42707.9|42687.9|85
1624423800000|2021-06-23 04:50:00|42720.8|42700.8|42723.5|42703.5|42730.8|42710.8|42711|42691|53
1624424100000|2021-06-23 04:55:00|42725.8|42705.8|42695.8|42675.8|42737.7|42717.7|42695.8|42675.8|170
1624424400000|2021-06-23 05:00:00|42693.3|42673.3|42688.3|42668.3|42713.1|42693.1|42685.8|42665.8|87
1624424700000|2021-06-23 05:05:00|42688.5|42668.5|42675.8|42655.8|42693.5|42673.5|42673.5|42653.5|94
1624425000000|2021-06-23 05:10:00|42675.6|42655.6|42650.4|42630.4|42677.9|42657.9|42630.8|42610.8|163
1624425300000|2021-06-23 05:15:00|42650.6|42630.6|42670.6|42650.6|42688.3|42668.3|42650.6|42630.6|90
1624425600000|2021-06-23 05:20:00|42670.8|42650.8|42673.3|42653.3|42685.4|42665.4|42668.1|42648.1|71
1624425900000|2021-06-23 05:25:00|42673.1|42653.1|42630.4|42610.4|42673.1|42653.1|42630.4|42610.4|93
1624426200000|2021-06-23 05:30:00|42628.1|42608.1|42553.3|42533.3|42628.1|42608.1|42548.1|42528.1|446
1624426500000|2021-06-23 05:35:00|42553.1|42533.1|42535.6|42515.6|42578.1|42558.1|42533.1|42513.1|160
1624426800000|2021-06-23 05:40:00|42533.3|42513.3|42495.7|42475.7|42553.1|42533.1|42495.7|42475.7|230
1624427100000|2021-06-23 05:45:00|42495.6|42475.6|42553.1|42533.1|42555.7|42535.7|42493.2|42473.2|163
1624427400000|2021-06-23 05:50:00|42553.2|42533.2|42550.7|42530.7|42563.2|42543.2|42543.2|42523.2|97
1624427700000|2021-06-23 05:55:00|42548.4|42528.4|42526.1|42506.1|42563.4|42543.4|42510.9|42490.9|169
1624428000000|2021-06-23 06:00:00|42525.9|42505.9|42473.4|42453.4|42543.4|42523.4|42453.6|42433.6|308
1624428300000|2021-06-23 06:05:00|42471.1|42451.1|42473.8|42453.8|42490.3|42470.3|42448.6|42428.6|186
1624428600000|2021-06-23 06:10:00|42473.4|42453.4|42500.9|42480.9|42540.9|42520.9|42468.4|42448.4|266
1624428900000|2021-06-23 06:15:00|42500.7|42480.7|42476.1|42456.1|42523.6|42503.6|42468.8|42448.8|176
1624429200000|2021-06-23 06:20:00|42478.6|42458.6|42473.8|42453.8|42508.4|42488.4|42458.4|42438.4|222
1624429500000|2021-06-23 06:25:00|42476.1|42456.1|42453.6|42433.6|42481.3|42461.3|42436.4|42416.4|160
1624429800000|2021-06-23 06:30:00|42456.1|42436.1|42491.2|42471.2|42498.9|42478.9|42453.7|42433.7|152
1624430100000|2021-06-23 06:35:00|42491.4|42471.4|42511.2|42491.2|42528.9|42508.9|42484.1|42464.1|161
1624430400000|2021-06-23 06:40:00|42508.9|42488.9|42558.9|42538.9|42563.9|42543.9|42508.9|42488.9|234
1624430700000|2021-06-23 06:45:00|42561.2|42541.2|42599.3|42579.3|42601.6|42581.6|42541.4|42521.4|158
1624431000000|2021-06-23 06:50:00|42601.6|42581.6|42574.1|42554.1|42603.9|42583.9|42573.9|42553.9|139
1624431300000|2021-06-23 06:55:00|42571.8|42551.8|42586.2|42566.2|42608.9|42588.9|42561.4|42541.4|198
1624431600000|2021-06-23 07:00:00|42588.5|42568.5|42570.8|42550.8|42596|42576|42533.5|42513.5|134
1624431900000|2021-06-23 07:05:00|42558.1|42538.1|42548.1|42528.1|42588|42568|42548.1|42528.1|95
1624432200000|2021-06-23 07:10:00|42545.8|42525.8|42508.1|42488.1|42555.8|42535.8|42498.3|42478.3|165
1624432500000|2021-06-23 07:15:00|42507.6|42487.6|42495.4|42475.4|42525.4|42505.4|42466.2|42446.2|210
1624432800000|2021-06-23 07:20:00|42493.1|42473.1|42497.9|42477.9|42515.3|42495.3|42487.9|42467.9|64
1624433100000|2021-06-23 07:25:00|42498.1|42478.1|42486.4|42466.4|42510.1|42490.1|42468.3|42448.3|110
1624433400000|2021-06-23 07:30:00|42487.1|42467.1|42501.5|42481.5|42531.2|42511.2|42471.4|42451.4|110
1624433700000|2021-06-23 07:35:00|42498.8|42478.8|42483.5|42463.5|42508.5|42488.5|42471.3|42451.3|139
1624434000000|2021-06-23 07:40:00|42481.2|42461.2|42506.3|42486.3|42513.8|42493.8|42481.2|42461.2|50
1624434300000|2021-06-23 07:45:00|42508.8|42488.8|42519.2|42499.2|42559|42539|42506.3|42486.3|105
1624434600000|2021-06-23 07:50:00|42518.8|42498.8|42501|42481|42538.8|42518.8|42491.3|42471.3|171
1624434900000|2021-06-23 07:55:00|42501.1|42481.1|42530.8|42510.8|42538.3|42518.3|42501.1|42481.1|80
1624435200000|2021-06-23 08:00:00|42528.4|42508.4|42583.4|42563.4|42613.4|42593.4|42525.9|42505.9|217
1624435500000|2021-06-23 08:05:00|42583.3|42563.3|42618.1|42598.1|42628.3|42608.3|42565.9|42545.9|154
1624435800000|2021-06-23 08:10:00|42620.6|42600.6|42625.2|42605.2|42628.1|42608.1|42608.1|42588.1|94
1624436100000|2021-06-23 08:15:00|42627.5|42607.5|42677.3|42657.3|42682.3|42662.3|42622.9|42602.9|177
1624436400000|2021-06-23 08:20:00|42672.3|42652.3|42637.5|42617.5|42672.3|42652.3|42632.7|42612.7|109
1624436700000|2021-06-23 08:25:00|42635|42615|42602.3|42582.3|42647.7|42627.7|42602.3|42582.3|77
1624437000000|2021-06-23 08:30:00|42602.5|42582.5|42585.2|42565.2|42612.7|42592.7|42585.2|42565.2|87
1624437300000|2021-06-23 08:35:00|42582.5|42562.5|42607.5|42587.5|42615.2|42595.2|42582.5|42562.5|108
1624437600000|2021-06-23 08:40:00|42605.2|42585.2|42568|42548|42619.8|42599.8|42555.5|42535.5|92
1624437900000|2021-06-23 08:45:00|42567.8|42547.8|42595.3|42575.3|42600.2|42580.2|42563.2|42543.2|52
1624438200000|2021-06-23 08:50:00|42593|42573|42565.1|42545.1|42593|42573|42550.2|42530.2|135
1624438500000|2021-06-23 08:55:00|42562.6|42542.6|42557.5|42537.5|42587.1|42567.1|42557.5|42537.5|63
1624438800000|2021-06-23 09:00:00|42557.6|42537.6|42559.8|42539.8|42584.8|42564.8|42547.5|42527.5|78
1624439100000|2021-06-23 09:05:00|42562.1|42542.1|42562.5|42542.5|42562.6|42542.6|42532.6|42512.6|39
1624439400000|2021-06-23 09:10:00|42565|42545|42567.3|42547.3|42579.4|42559.4|42544.9|42524.9|76
1624439700000|2021-06-23 09:15:00|42566.9|42546.9|42556.5|42536.5|42586.5|42566.5|42549.2|42529.2|50
1624440000000|2021-06-23 09:20:00|42556.4|42536.4|42561.3|42541.3|42576.2|42556.2|42554|42534|85
1624440300000|2021-06-23 09:25:00|42561.2|42541.2|42523.3|42503.3|42561.2|42541.2|42518.5|42498.5|109
1624440600000|2021-06-23 09:30:00|42525.8|42505.8|42543.3|42523.3|42545.8|42525.8|42521.2|42501.2|108
1624440900000|2021-06-23 09:35:00|42541|42521|42543.3|42523.3|42563.3|42543.3|42540.8|42520.8|45
1624441200000|2021-06-23 09:40:00|42540.8|42520.8|42507.6|42487.6|42547.7|42527.7|42507.6|42487.6|144
1624441500000|2021-06-23 09:45:00|42505.2|42485.2|42499.9|42479.9|42525.1|42505.1|42499.9|42479.9|89
1624441800000|2021-06-23 09:50:00|42500.1|42480.1|42505.1|42485.1|42520.1|42500.1|42492.6|42472.6|58
1624442100000|2021-06-23 09:55:00|42505.2|42485.2|42520.1|42500.1|42530.2|42510.2|42492.6|42472.6|76
1624442400000|2021-06-23 10:00:00|42520.2|42500.2|42524.9|42504.9|42535.2|42515.2|42515.2|42495.2|91
1624442700000|2021-06-23 10:05:00|42522.5|42502.5|42514.9|42494.9|42524.7|42504.7|42504.7|42484.7|60
1624443000000|2021-06-23 10:10:00|42514.7|42494.7|42529.7|42509.7|42547.2|42527.2|42507.4|42487.4|70
1624443300000|2021-06-23 10:15:00|42532.2|42512.2|42562.4|42542.4|42562.4|42542.4|42525|42505|60
1624443600000|2021-06-23 10:20:00|42562.5|42542.5|42580|42560|42580.2|42560.2|42560|42540|63
1624443900000|2021-06-23 10:25:00|42575.4|42555.4|42562.9|42542.9|42588.2|42568.2|42555.2|42535.2|77
1624444200000|2021-06-23 10:30:00|42560.4|42540.4|42543.2|42523.2|42560.4|42540.4|42540.4|42520.4|59
1624444500000|2021-06-23 10:35:00|42545.6|42525.6|42545.6|42525.6|42555.4|42535.4|42525.7|42505.7|57
1624444800000|2021-06-23 10:40:00|42547.9|42527.9|42580.6|42560.6|42595.4|42575.4|42545.6|42525.6|124
1624445100000|2021-06-23 10:45:00|42582.9|42562.9|42612.9|42592.9|42612.9|42592.9|42580.6|42560.6|113
1624445400000|2021-06-23 10:50:00|42615.4|42595.4|42608.8|42588.8|42632.9|42612.9|42600.9|42580.9|157
1624445700000|2021-06-23 10:55:00|42606.4|42586.4|42603.6|42583.6|42616.1|42596.1|42581.4|42561.4|83
1624446000000|2021-06-23 11:00:00|42606.1|42586.1|42579.3|42559.3|42611.1|42591.1|42579.1|42559.1|79
1624446300000|2021-06-23 11:05:00|42579.1|42559.1|42584.1|42564.1|42596.8|42576.8|42566.4|42546.4|93
1624446600000|2021-06-23 11:10:00|42588.9|42568.9|42563.9|42543.9|42588.9|42568.9|42544.1|42524.1|110
1624446900000|2021-06-23 11:15:00|42563.7|42543.7|42542.1|42522.1|42566.2|42546.2|42516.9|42496.9|124
1624447200000|2021-06-23 11:20:00|42519.6|42499.6|42489.6|42469.6|42522.1|42502.1|42489.4|42469.4|222
1624447500000|2021-06-23 11:25:00|42492.1|42472.1|42511.9|42491.9|42511.9|42491.9|42482.1|42462.1|180
1624447800000|2021-06-23 11:30:00|42509.4|42489.4|42516.9|42496.9|42516.9|42496.9|42474.4|42454.4|272
1624448100000|2021-06-23 11:35:00|42521.6|42501.6|42564.8|42544.8|42584.4|42564.4|42521.6|42501.6|352
1624448400000|2021-06-23 11:40:00|42562.5|42542.5|42572.1|42552.1|42582.6|42562.6|42545|42525|243
1624448700000|2021-06-23 11:45:00|42572.3|42552.3|42551.9|42531.9|42574.6|42554.6|42544.6|42524.6|78
1624449000000|2021-06-23 11:50:00|42552.1|42532.1|42569.2|42549.2|42572.3|42552.3|42546.9|42526.9|90
1624449300000|2021-06-23 11:55:00|42571.6|42551.6|42560.1|42540.1|42607.8|42587.8|42539.1|42519.1|231
1624449600000|2021-06-23 12:00:00|42560.3|42540.3|42599.2|42579.2|42604.4|42584.4|42530.1|42510.1|259
1624449900000|2021-06-23 12:05:00|42599.1|42579.1|42606.7|42586.7|42617.3|42597.3|42581.7|42561.7|192
1624450200000|2021-06-23 12:10:00|42611.7|42591.7|42729.9|42709.9|42739.8|42719.8|42591.4|42571.4|683
1624450500000|2021-06-23 12:15:00|42729.8|42709.8|42678.4|42658.4|42729.8|42709.8|42663.9|42643.9|372
1624450800000|2021-06-23 12:20:00|42675.9|42655.9|42767.6|42747.6|42787.8|42767.8|42663.5|42643.5|503
1624451100000|2021-06-23 12:25:00|42765.1|42745.1|42742.5|42722.5|42773.2|42753.2|42733.4|42713.4|306
1624451400000|2021-06-23 12:30:00|42740.1|42720.1|42737.1|42717.1|42772.5|42752.5|42730.1|42710.1|316
1624451700000|2021-06-23 12:35:00|42737.3|42717.3|42727.8|42707.8|42767.8|42747.8|42727.8|42707.8|242
1624452000000|2021-06-23 12:40:00|42725.1|42705.1|42785.8|42765.8|42808.2|42788.2|42725.1|42705.1|467
1624452300000|2021-06-23 12:45:00|42785.7|42765.7|42815.7|42795.7|42828.9|42808.9|42780.8|42760.8|403
1624452600000|2021-06-23 12:50:00|42818.2|42798.2|42815.3|42795.3|42838.2|42818.2|42805.5|42785.5|217
1624452900000|2021-06-23 12:55:00|42817.8|42797.8|42835.3|42815.3|42847.6|42827.6|42815.3|42795.3|375
1624453200000|2021-06-23 13:00:00|42835.5|42815.5|42895.7|42875.7|42915.5|42895.5|42835.5|42815.5|1082
1624453500000|2021-06-23 13:05:00|42898|42878|42861.2|42841.2|42930.5|42910.5|42861.2|42841.2|683
1624453800000|2021-06-23 13:10:00|42858.7|42838.7|42901.7|42881.7|42904.2|42884.2|42836.5|42816.5|547
1624454100000|2021-06-23 13:15:00|42899.2|42879.2|42941|42921|42978.8|42958.8|42899.2|42879.2|773
1624454400000|2021-06-23 13:20:00|42938.7|42918.7|42941.7|42921.7|42973.8|42953.8|42936|42916|415
1624454700000|2021-06-23 13:25:00|42941.3|42921.3|43041.2|43021.2|43043.8|43023.8|42941.2|42921.2|718
1624455000000|2021-06-23 13:30:00|43043.7|43023.7|43181.7|43161.7|43189|43169|43026.3|43006.3|1164
1624455300000|2021-06-23 13:35:00|43181.9|43161.9|43179|43159|43226.7|43206.7|43166.7|43146.7|1114
1624455600000|2021-06-23 13:40:00|43181.3|43161.3|43204.4|43184.4|43219|43199|43124.5|43104.5|760
1624455900000|2021-06-23 13:45:00|43202|43182|43227.2|43207.2|43247.6|43227.6|43202|43182|752
1624456200000|2021-06-23 13:50:00|43222.4|43202.4|43223.6|43203.6|43255.7|43235.7|43215.2|43195.2|614
1624456500000|2021-06-23 13:55:00|43225.9|43205.9|43223.1|43203.1|43253.4|43233.4|43213.6|43193.6|475
1624456800000|2021-06-23 14:00:00|43223.2|43203.2|43176.1|43156.1|43246.3|43226.3|43150.9|43130.9|834
1624457100000|2021-06-23 14:05:00|43173.8|43153.8|43173.2|43153.2|43188.4|43168.4|43156.1|43136.1|399
1624457400000|2021-06-23 14:10:00|43170.9|43150.9|43193.2|43173.2|43198|43178|43105.7|43085.7|554
1624457700000|2021-06-23 14:15:00|43190.7|43170.7|43257.7|43237.7|43260.2|43240.2|43157.5|43137.5|709
1624458000000|2021-06-23 14:20:00|43257.5|43237.5|43275.4|43255.4|43283|43263|43247.9|43227.9|452
1624458300000|2021-06-23 14:25:00|43275.2|43255.2|43235|43215|43307.7|43287.7|43234.8|43214.8|516
1624458600000|2021-06-23 14:30:00|43237.3|43217.3|43275|43255|43312.9|43292.9|43235|43215|458
1624458900000|2021-06-23 14:35:00|43272.7|43252.7|43280|43260|43312.3|43292.3|43270|43250|483
1624459200000|2021-06-23 14:40:00|43279.8|43259.8|43304.8|43284.8|43365|43345|43277.3|43257.3|496
1624459500000|2021-06-23 14:45:00|43302.3|43282.3|43242.3|43222.3|43322.3|43302.3|43237.3|43217.3|701
1624459800000|2021-06-23 14:50:00|43242.2|43222.2|43166.8|43146.8|43244.7|43224.7|43142.3|43122.3|506
1624460100000|2021-06-23 14:55:00|43166.6|43146.6|43169.8|43149.8|43172.3|43152.3|43141.8|43121.8|413
1624460400000|2021-06-23 15:00:00|43167.5|43147.5|43145.2|43125.2|43190.3|43170.3|43142.8|43122.8|399
1624460700000|2021-06-23 15:05:00|43142.8|43122.8|43125.2|43105.2|43167.7|43147.7|43125.2|43105.2|301
1624461000000|2021-06-23 15:10:00|43125.3|43105.3|43158|43138|43165.3|43145.3|43093|43073|222
1624461300000|2021-06-23 15:15:00|43160.3|43140.3|43182.6|43162.6|43207.6|43187.6|43160.3|43140.3|309
1624461600000|2021-06-23 15:20:00|43182.5|43162.5|43182.6|43162.6|43195.1|43175.1|43157.6|43137.6|167
1624461900000|2021-06-23 15:25:00|43180.1|43160.1|43192.6|43172.6|43230.3|43210.3|43173|43153|212
1624462200000|2021-06-23 15:30:00|43195.1|43175.1|43202.8|43182.8|43218|43198|43185|43165|150
1624462500000|2021-06-23 15:35:00|43202.6|43182.6|43192.6|43172.6|43205|43185|43185.3|43165.3|187
1624462800000|2021-06-23 15:40:00|43195.1|43175.1|43260.3|43240.3|43273.1|43253.1|43195.1|43175.1|380
1624463100000|2021-06-23 15:45:00|43258|43238|43193|43173|43260.3|43240.3|43188.1|43168.1|489
1624463400000|2021-06-23 15:50:00|43198|43178|43223.1|43203.1|43223.1|43203.1|43195.6|43175.6|255
1624463700000|2021-06-23 15:55:00|43225.8|43205.8|43248.1|43228.1|43248.1|43228.1|43208|43188|190
1624464000000|2021-06-23 16:00:00|43245.6|43225.6|43273|43253|43278|43258|43221|43201|192
1624464300000|2021-06-23 16:05:00|43270.5|43250.5|43260.3|43240.3|43273.5|43253.5|43242.8|43222.8|171
1624464600000|2021-06-23 16:10:00|43260.1|43240.1|43274.4|43254.4|43279.6|43259.6|43249.6|43229.6|243
1624464900000|2021-06-23 16:15:00|43274.3|43254.3|43249.6|43229.6|43274.4|43254.4|43237.1|43217.1|175
1624465200000|2021-06-23 16:20:00|43251.9|43231.9|43279.4|43259.4|43279.4|43259.4|43249.6|43229.6|161
1624465500000|2021-06-23 16:25:00|43276.9|43256.9|43216.9|43196.9|43276.9|43256.9|43216.9|43196.9|281
1624465800000|2021-06-23 16:30:00|43214.6|43194.6|43189.1|43169.1|43231.6|43211.6|43186.7|43166.7|231
1624466100000|2021-06-23 16:35:00|43186.7|43166.7|43139.4|43119.4|43204.2|43184.2|43133.9|43113.9|320
1624466400000|2021-06-23 16:40:00|43137.1|43117.1|43174.2|43154.2|43184.1|43164.1|43129.1|43109.1|336
1624466700000|2021-06-23 16:45:00|43176.6|43156.6|43184.1|43164.1|43189.2|43169.2|43151.7|43131.7|219
1624467000000|2021-06-23 16:50:00|43184.2|43164.2|43214.6|43194.6|43219.2|43199.2|43184.2|43164.2|249
1624467300000|2021-06-23 16:55:00|43212.2|43192.2|43259.4|43239.4|43264.2|43244.2|43192.2|43172.2|934
1624467600000|2021-06-23 17:00:00|43256.9|43236.9|43234.6|43214.6|43277.1|43257.1|43234.6|43214.6|411
1624467900000|2021-06-23 17:05:00|43236.9|43216.9|43239.6|43219.6|43246.9|43226.9|43226.9|43206.9|75
1624468200000|2021-06-23 17:10:00|43241.9|43221.9|43271.7|43251.7|43271.7|43251.7|43234.4|43214.4|92
1624468500000|2021-06-23 17:15:00|43274|43254|43237|43217|43274.2|43254.2|43237|43217|120
1624468800000|2021-06-23 17:20:00|43239.4|43219.4|43223.2|43203.2|43254.7|43234.7|43213.2|43193.2|184
1624469100000|2021-06-23 17:25:00|43223|43203|43225|43205|43227.7|43207.7|43193.2|43173.2|116
1624469400000|2021-06-23 17:30:00|43222.5|43202.5|43204.5|43184.5|43222.5|43202.5|43172.5|43152.5|148
1624469700000|2021-06-23 17:35:00|43204.7|43184.7|43229.5|43209.5|43232|43212|43204.7|43184.7|73
1624470000000|2021-06-23 17:40:00|43226.9|43206.9|43222|43202|43234.4|43214.4|43212.2|43192.2|57
1624470300000|2021-06-23 17:45:00|43222.2|43202.2|43216.9|43196.9|43224.5|43204.5|43207|43187|46
1624470600000|2021-06-23 17:50:00|43214.4|43194.4|43231.9|43211.9|43231.9|43211.9|43211.9|43191.9|38
1624470900000|2021-06-23 17:55:00|43229.4|43209.4|43229.2|43209.2|43237.2|43217.2|43214.3|43194.3|78
1624471200000|2021-06-23 18:00:00|43231.5|43211.5|43216.5|43196.5|43231.7|43211.7|43199.2|43179.2|93
1624471500000|2021-06-23 18:05:00|43216.7|43196.7|43216.5|43196.5|43224|43204|43216.5|43196.5|53
1624471800000|2021-06-23 18:10:00|43221.2|43201.2|43201.7|43181.7|43223.8|43203.8|43196.8|43176.8|98
1624472100000|2021-06-23 18:15:00|43197|43177|43199.2|43179.2|43204.3|43184.3|43194.5|43174.5|36
1624472400000|2021-06-23 18:20:00|43199|43179|43176.8|43156.8|43201.5|43181.5|43166.7|43146.7|58
1624472700000|2021-06-23 18:25:00|43179.2|43159.2|43166.8|43146.8|43181.5|43161.5|43164.2|43144.2|66
1624473000000|2021-06-23 18:30:00|43166.7|43146.7|43144.2|43124.2|43166.8|43146.8|43134.3|43114.3|68
1624473300000|2021-06-23 18:35:00|43146.5|43126.5|43161.5|43141.5|43161.5|43141.5|43146.5|43126.5|49
1624473600000|2021-06-23 18:40:00|43163.8|43143.8|43154.1|43134.1|43166.5|43146.5|43154.1|43134.1|24
1624473900000|2021-06-23 18:45:00|43156.6|43136.6|43151.8|43131.8|43176.5|43156.5|43151.6|43131.6|42
1624474200000|2021-06-23 18:50:00|43154.1|43134.1|43166.5|43146.5|43166.5|43146.5|43151.5|43131.5|39
1624474500000|2021-06-23 18:55:00|43169|43149|43176.5|43156.5|43184.1|43164.1|43169|43149|60
1624474800000|2021-06-23 19:00:00|43181.5|43161.5|43171.5|43151.5|43181.5|43161.5|43154.5|43134.5|44
1624475100000|2021-06-23 19:05:00|43169|43149|43154|43134|43171.5|43151.5|43154|43134|51
1624475400000|2021-06-23 19:10:00|43156.5|43136.5|43166.6|43146.6|43166.6|43146.6|43156.5|43136.5|34
1624475700000|2021-06-23 19:15:00|43166.5|43146.5|43154|43134|43166.5|43146.5|43144.6|43124.6|49
1624476000000|2021-06-23 19:20:00|43154.1|43134.1|43149.6|43129.6|43154.1|43134.1|43149.1|43129.1|23
1624476300000|2021-06-23 19:25:00|43149.5|43129.5|43156.8|43136.8|43161.6|43141.6|43149.3|43129.3|31
1624476600000|2021-06-23 19:30:00|43156.6|43136.6|43124.1|43104.1|43156.6|43136.6|43124.1|43104.1|52
1624476900000|2021-06-23 19:35:00|43124|43104|43094.3|43074.3|43124|43104|43086.8|43066.8|93
1624477200000|2021-06-23 19:40:00|43094.1|43074.1|43116.6|43096.6|43116.6|43096.6|43094.1|43074.1|53
1624477500000|2021-06-23 19:45:00|43116.4|43096.4|43058.9|43038.9|43116.4|43096.4|43056.6|43036.6|91
1624477800000|2021-06-23 19:50:00|43059.1|43039.1|43076.4|43056.4|43076.6|43056.6|43059.1|43039.1|87
1624478100000|2021-06-23 19:55:00|43078.9|43058.9|43089.1|43069.1|43096.6|43076.6|43069.3|43049.3|77
1624478400000|2021-06-23 20:00:00|43091.4|43071.4|43103.9|43083.9|43108.9|43088.9|43086.6|43066.6|40
1624478700000|2021-06-23 20:05:00|43101.6|43081.6|43121.4|43101.4|43121.4|43101.4|43094.3|43074.3|35
1624479000000|2021-06-23 20:10:00|43121.3|43101.3|43126.4|43106.4|43128.8|43108.8|43119.1|43099.1|41
1624479300000|2021-06-23 20:15:00|43121.6|43101.6|43136.4|43116.4|43136.4|43116.4|43121.4|43101.4|46
1624479600000|2021-06-23 20:20:00|43138.8|43118.8|43136.6|43116.6|43143.9|43123.9|43136.4|43116.4|29
1624479900000|2021-06-23 20:25:00|43138.9|43118.9|43134.2|43114.2|43146.4|43126.4|43134.1|43114.1|21
1624480200000|2021-06-23 20:30:00|43136.6|43116.6|43141.7|43121.7|43144.1|43124.1|43134.2|43114.2|37
1624480500000|2021-06-23 20:35:00|43144.1|43124.1|43141.7|43121.7|43144.1|43124.1|43139.2|43119.2|13
1624480800000|2021-06-23 20:40:00|43144.1|43124.1|43151.4|43131.4|43156.4|43136.4|43144.1|43124.1|27
1624481100000|2021-06-23 20:45:00|43149.1|43129.1|43126.4|43106.4|43151.4|43131.4|43126.4|43106.4|68
1624481400000|2021-06-23 20:50:00|43129.1|43109.1|43126.9|43106.9|43134.1|43114.1|43126.7|43106.7|27
1624481700000|2021-06-23 20:55:00|43129.2|43109.2|43119.2|43099.2|43129.2|43109.2|43104.5|43084.5|95
1624485600000|2021-06-23 22:00:00|43139.3|43119.3|43116.5|43096.5|43140.2|43120.2|43111.4|43091.4|64
1624485900000|2021-06-23 22:05:00|43116.4|43096.4|43136.3|43116.3|43136.3|43116.3|43113.9|43093.9|28
1624486200000|2021-06-23 22:10:00|43136.5|43116.5|43133.4|43113.4|43148.7|43128.7|43121.5|43101.5|23
1624486500000|2021-06-23 22:15:00|43133.2|43113.2|43123.2|43103.2|43133.2|43113.2|43123.2|43103.2|34
1624486800000|2021-06-23 22:20:00|43120.9|43100.9|43123.4|43103.4|43125.9|43105.9|43120.5|43100.5|19
1624487100000|2021-06-23 22:25:00|43123.2|43103.2|43126.3|43106.3|43128.7|43108.7|43118.4|43098.4|29
1624487400000|2021-06-23 22:30:00|43126.5|43106.5|43129.6|43109.6|43137|43117|43124.3|43104.3|57
1624487700000|2021-06-23 22:35:00|43127|43107|43117.1|43097.1|43127|43107|43117.1|43097.1|14
1624488000000|2021-06-23 22:40:00|43114.8|43094.8|43117.3|43097.3|43119.8|43099.8|43112.4|43092.4|8
1624488300000|2021-06-23 22:45:00|43112.4|43092.4|43114.8|43094.8|43117.1|43097.1|43109.8|43089.8|9
1624488600000|2021-06-23 22:50:00|43114.6|43094.6|43112.4|43092.4|43117.3|43097.3|43112.3|43092.3|4
1624488900000|2021-06-23 22:55:00|43112.6|43092.6|43117.1|43097.1|43119.8|43099.8|43112.4|43092.4|4
1624489200000|2021-06-23 23:00:00|43116.9|43096.9|43101.8|43081.8|43119.6|43099.6|43101.8|43081.8|25
1624489500000|2021-06-23 23:05:00|43101.9|43081.9|43109.4|43089.4|43111.9|43091.9|43099.4|43079.4|20
1624489800000|2021-06-23 23:10:00|43109.6|43089.6|43112.6|43092.6|43112.6|43092.6|43107.3|43087.3|19
1624490100000|2021-06-23 23:15:00|43110.2|43090.2|43105.1|43085.1|43112.6|43092.6|43104.9|43084.9|15
1624490400000|2021-06-23 23:20:00|43104.9|43084.9|43119.9|43099.9|43119.9|43099.9|43102.2|43082.2|25
1624490700000|2021-06-23 23:25:00|43122.2|43102.2|43117.4|43097.4|43122.2|43102.2|43114.7|43094.7|20
1624491000000|2021-06-23 23:30:00|43117.2|43097.2|43112.4|43092.4|43120.1|43100.1|43109.9|43089.9|13
1624491300000|2021-06-23 23:35:00|43107.6|43087.6|43107.2|43087.2|43112.1|43092.1|43102.4|43082.4|12
1624491600000|2021-06-23 23:40:00|43104.7|43084.7|43097.1|43077.1|43107.2|43087.2|43097.1|43077.1|44
1624491900000|2021-06-23 23:45:00|43096.9|43076.9|43107.2|43087.2|43107.2|43087.2|43096.9|43076.9|22
1624492200000|2021-06-23 23:50:00|43107.1|43087.1|43104.7|43084.7|43107.2|43087.2|43102.2|43082.2|10
1624492500000|2021-06-23 23:55:00|43107.2|43087.2|43112.2|43092.2|43112.2|43092.2|43104.7|43084.7|21
1624492800000|2021-06-24 00:00:00|43112.4|43092.4|43132.8|43112.8|43132.8|43112.8|43110.2|43090.2|75
1624493100000|2021-06-24 00:05:00|43135.2|43115.2|43140.3|43120.3|43142.7|43122.7|43130.3|43110.3|61
1624493400000|2021-06-24 00:10:00|43142.8|43122.8|43132.5|43112.5|43142.8|43122.8|43115.2|43095.2|80
1624493700000|2021-06-24 00:15:00|43132.7|43112.7|43158|43138|43164.9|43144.9|43132.7|43112.7|107
1624494000000|2021-06-24 00:20:00|43155.3|43135.3|43182.8|43162.8|43182.8|43162.8|43150.5|43130.5|65
1624494300000|2021-06-24 00:25:00|43180.3|43160.3|43168|43148|43185.5|43165.5|43165.5|43145.5|40
1624494600000|2021-06-24 00:30:00|43165.5|43145.5|43133.1|43113.1|43170.3|43150.3|43125.5|43105.5|71
1624494900000|2021-06-24 00:35:00|43133.3|43113.3|43145.8|43125.8|43145.8|43125.8|43133.3|43113.3|31
1624495200000|2021-06-24 00:40:00|43145.5|43125.5|43123.4|43103.4|43145.8|43125.8|43123.4|43103.4|23
1624495500000|2021-06-24 00:45:00|43123.3|43103.3|43122.8|43102.8|43125.9|43105.9|43118|43098|50
1624495800000|2021-06-24 00:50:00|43120.3|43100.3|43128.1|43108.1|43143.1|43123.1|43120.3|43100.3|44
1624496100000|2021-06-24 00:55:00|43130.4|43110.4|43119.8|43099.8|43130.4|43110.4|43102.3|43082.3|67
1624496400000|2021-06-24 01:00:00|43117.3|43097.3|43084.5|43064.5|43139.5|43119.5|43060|43040|414
1624496700000|2021-06-24 01:05:00|43082.2|43062.2|42990.9|42970.9|43095.6|43075.6|42983.2|42963.2|425
1624497000000|2021-06-24 01:10:00|42990.7|42970.7|43004|42984|43020.9|43000.9|42978.7|42958.7|196
1624497300000|2021-06-24 01:15:00|43004.2|42984.2|43011.5|42991.5|43054.2|43034.2|42999.5|42979.5|212
1624497600000|2021-06-24 01:20:00|43016.5|42996.5|43006.2|42986.2|43071|43051|42989|42969|195
1624497900000|2021-06-24 01:25:00|43006.3|42986.3|42991.5|42971.5|43031|43011|42991.5|42971.5|99
1624498200000|2021-06-24 01:30:00|42994|42974|42934.3|42914.3|43001.5|42981.5|42934.3|42914.3|242
1624498500000|2021-06-24 01:35:00|42934.1|42914.1|42894.3|42874.3|42936.8|42916.8|42884.3|42864.3|318
1624498800000|2021-06-24 01:40:00|42891.8|42871.8|42899.4|42879.4|42904.6|42884.6|42856.8|42836.8|256
1624499100000|2021-06-24 01:45:00|42901.8|42881.8|42874.7|42854.7|42919.3|42899.3|42862.1|42842.1|161
1624499400000|2021-06-24 01:50:00|42872.4|42852.4|42939.9|42919.9|42947.1|42927.1|42852.4|42832.4|156
1624499700000|2021-06-24 01:55:00|42939.7|42919.7|42914.7|42894.7|42942.4|42922.4|42912.4|42892.4|104
1624500000000|2021-06-24 02:00:00|42912.4|42892.4|42897.4|42877.4|42929.6|42909.6|42889.7|42869.7|81
1624500300000|2021-06-24 02:05:00|42897.2|42877.2|42885|42865|42902.1|42882.1|42857.7|42837.7|102
1624500600000|2021-06-24 02:10:00|42884.9|42864.9|42837.4|42817.4|42887.4|42867.4|42827.7|42807.7|196
1624500900000|2021-06-24 02:15:00|42837.5|42817.5|42807.5|42787.5|42845.2|42825.2|42802.7|42782.7|100
1624501200000|2021-06-24 02:20:00|42807.7|42787.7|42807.7|42787.7|42817.7|42797.7|42802.7|42782.7|58
1624501500000|2021-06-24 02:25:00|42810.3|42790.3|42777.7|42757.7|42812.7|42792.7|42770.2|42750.2|117
1624501800000|2021-06-24 02:30:00|42777.8|42757.8|42767.6|42747.6|42787.7|42767.7|42750.1|42730.1|240
1624502100000|2021-06-24 02:35:00|42767.8|42747.8|42807.3|42787.3|42812.6|42792.6|42765.1|42745.1|205
1624502400000|2021-06-24 02:40:00|42804.7|42784.7|42747.2|42727.2|42804.7|42784.7|42742.2|42722.2|133
1624502700000|2021-06-24 02:45:00|42747.3|42727.3|42737.2|42717.2|42772.2|42752.2|42722.5|42702.5|133
1624503000000|2021-06-24 02:50:00|42734.8|42714.8|42734.8|42714.8|42749.4|42729.4|42717.3|42697.3|117
1624503300000|2021-06-24 02:55:00|42729.7|42709.7|42704.7|42684.7|42729.7|42709.7|42697|42677|163
1624503600000|2021-06-24 03:00:00|42702.3|42682.3|42732.3|42712.3|42734.8|42714.8|42674.8|42654.8|131
1624503900000|2021-06-24 03:05:00|42732.1|42712.1|42769.6|42749.6|42789.6|42769.6|42732.1|42712.1|199
1624504200000|2021-06-24 03:10:00|42769.8|42749.8|42732.3|42712.3|42777.1|42757.1|42727.3|42707.3|117
1624504500000|2021-06-24 03:15:00|42732.1|42712.1|42714.6|42694.6|42737.1|42717.1|42702.3|42682.3|104
1624504800000|2021-06-24 03:20:00|42714.5|42694.5|42734.6|42714.6|42754.3|42734.3|42667.3|42647.3|248
1624505100000|2021-06-24 03:25:00|42734.8|42714.8|42692.3|42672.3|42737|42717|42689.6|42669.6|103
1624505400000|2021-06-24 03:30:00|42694.8|42674.8|42756.5|42736.5|42761.5|42741.5|42694.6|42674.6|75
1624505700000|2021-06-24 03:35:00|42758.9|42738.9|42759|42739|42763.8|42743.8|42754|42734|36
1624506000000|2021-06-24 03:40:00|42761.3|42741.3|42744.1|42724.1|42764.1|42744.1|42744.1|42724.1|35
1624506300000|2021-06-24 03:45:00|42744|42724|42726.9|42706.9|42744.1|42724.1|42719.3|42699.3|57
1624506600000|2021-06-24 03:50:00|42729.3|42709.3|42746.8|42726.8|42746.8|42726.8|42729.3|42709.3|24
1624506900000|2021-06-24 03:55:00|42746.9|42726.9|42761.3|42741.3|42761.3|42741.3|42741.9|42721.9|44
1624507200000|2021-06-24 04:00:00|42761.6|42741.6|42751.6|42731.6|42761.6|42741.6|42746.8|42726.8|23
1624507500000|2021-06-24 04:05:00|42751.5|42731.5|42739.3|42719.3|42751.5|42731.5|42724.1|42704.1|49
1624507800000|2021-06-24 04:10:00|42736.9|42716.9|42727.1|42707.1|42736.9|42716.9|42719.9|42699.9|8
1624508100000|2021-06-24 04:15:00|42729.4|42709.4|42732.1|42712.1|42737.2|42717.2|42727.1|42707.1|9
1624508400000|2021-06-24 04:20:00|42729.7|42709.7|42724.5|42704.5|42729.7|42709.7|42714.7|42694.7|23
1624508700000|2021-06-24 04:25:00|42726.9|42706.9|42739.5|42719.5|42744.7|42724.7|42726.9|42706.9|29
1624509000000|2021-06-24 04:30:00|42734.5|42714.5|42727|42707|42734.5|42714.5|42722|42702|23
1624509300000|2021-06-24 04:35:00|42729.4|42709.4|42739.4|42719.4|42759.4|42739.4|42729.4|42709.4|46
1624509600000|2021-06-24 04:40:00|42737|42717|42739.4|42719.4|42754.4|42734.4|42731.9|42711.9|27
1624509900000|2021-06-24 04:45:00|42737|42717|42741.9|42721.9|42741.9|42721.9|42731.9|42711.9|11
1624510200000|2021-06-24 04:50:00|42744.2|42724.2|42749.1|42729.1|42754.1|42734.1|42744.2|42724.2|19
1624510500000|2021-06-24 04:55:00|42746.7|42726.7|42754.1|42734.1|42756.4|42736.4|42744.2|42724.2|24
1624510800000|2021-06-24 05:00:00|42753.9|42733.9|42776.5|42756.5|42786.4|42766.4|42751.6|42731.6|109
1624511100000|2021-06-24 05:05:00|42781.5|42761.5|42771.4|42751.4|42788.9|42768.9|42771.2|42751.2|64
1624511400000|2021-06-24 05:10:00|42771.2|42751.2|42766.5|42746.5|42786.2|42766.2|42763.7|42743.7|42
1624511700000|2021-06-24 05:15:00|42768.9|42748.9|42751.2|42731.2|42773.9|42753.9|42746.2|42726.2|50
1624512000000|2021-06-24 05:20:00|42751.1|42731.1|42755.9|42735.9|42766.1|42746.1|42746.1|42726.1|32
1624512300000|2021-06-24 05:25:00|42753.4|42733.4|42765.9|42745.9|42765.9|42745.9|42741.1|42721.1|41
1624512600000|2021-06-24 05:30:00|42766.1|42746.1|42621.5|42601.5|42768.6|42748.6|42598.9|42578.9|554
1624512900000|2021-06-24 05:35:00|42624|42604|42656.2|42636.2|42658.9|42638.9|42609|42589|171
1624513200000|2021-06-24 05:40:00|42658.9|42638.9|42639.3|42619.3|42663.7|42643.7|42601.6|42581.6|201
1624513500000|2021-06-24 05:45:00|42639.4|42619.4|42587.5|42567.5|42641.8|42621.8|42544.6|42524.6|271
1624513800000|2021-06-24 05:50:00|42585.2|42565.2|42664.4|42644.4|42664.4|42644.4|42572.2|42552.2|198
1624514100000|2021-06-24 05:55:00|42662.1|42642.1|42609.3|42589.3|42667.1|42647.1|42604.4|42584.4|205
1624514400000|2021-06-24 06:00:00|42606.9|42586.9|42649.4|42629.4|42661.8|42641.8|42596.8|42576.8|119
1624514700000|2021-06-24 06:05:00|42651.8|42631.8|42686.8|42666.8|42689.3|42669.3|42629.4|42609.4|123
1624515000000|2021-06-24 06:10:00|42691.8|42671.8|42736.9|42716.9|42742.3|42722.3|42677.2|42657.2|302
1624515300000|2021-06-24 06:15:00|42736.8|42716.8|42754.7|42734.7|42754.7|42734.7|42716.9|42696.9|164
1624515600000|2021-06-24 06:20:00|42757.2|42737.2|42786.7|42766.7|42806.7|42786.7|42757.2|42737.2|243
1624515900000|2021-06-24 06:25:00|42786.6|42766.6|42782.3|42762.3|42789.1|42769.1|42754.2|42734.2|118
1624516200000|2021-06-24 06:30:00|42784.7|42764.7|42747|42727|42787.3|42767.3|42724.7|42704.7|180
1624516500000|2021-06-24 06:35:00|42749.7|42729.7|42698.8|42678.8|42767.2|42747.2|42696.4|42676.4|420
1624516800000|2021-06-24 06:40:00|42701.4|42681.4|42730.8|42710.8|42735.8|42715.8|42696.3|42676.3|183
1624517100000|2021-06-24 06:45:00|42733.3|42713.3|42701|42681|42741|42721|42673.5|42653.5|201
1624517400000|2021-06-24 06:50:00|42701.1|42681.1|42695.7|42675.7|42730.4|42710.4|42668.2|42648.2|192
1624517700000|2021-06-24 06:55:00|42700.7|42680.7|42700.5|42680.5|42715.7|42695.7|42660.7|42640.7|192
1624518000000|2021-06-24 07:00:00|42695.5|42675.5|42720.1|42700.1|42720.1|42700.1|42662.6|42642.6|188
1624518300000|2021-06-24 07:05:00|42717.7|42697.7|42737.3|42717.3|42769.7|42749.7|42709.9|42689.9|179
1624518600000|2021-06-24 07:10:00|42739.7|42719.7|42759.9|42739.9|42784.2|42764.2|42739.7|42719.7|138
1624518900000|2021-06-24 07:15:00|42764.8|42744.8|42729.5|42709.5|42779.5|42759.5|42712.3|42692.3|85
1624519200000|2021-06-24 07:20:00|42727.1|42707.1|42714.5|42694.5|42739.5|42719.5|42704.4|42684.4|95
1624519500000|2021-06-24 07:25:00|42714.3|42694.3|42724.2|42704.2|42741.8|42721.8|42707.1|42687.1|71
1624519800000|2021-06-24 07:30:00|42721.8|42701.8|42681.7|42661.7|42721.8|42701.8|42676.7|42656.7|137
1624520100000|2021-06-24 07:35:00|42679.3|42659.3|42748.8|42728.8|42751.3|42731.3|42679.3|42659.3|95
1624520400000|2021-06-24 07:40:00|42746.5|42726.5|42719|42699|42746.5|42726.5|42701.8|42681.8|114
1624520700000|2021-06-24 07:45:00|42716.7|42696.7|42741.5|42721.5|42744|42724|42699.2|42679.2|61
1624521000000|2021-06-24 07:50:00|42739|42719|42676.2|42656.2|42739|42719|42673.9|42653.9|84
1624521300000|2021-06-24 07:55:00|42676.4|42656.4|42696.8|42676.8|42706.4|42686.4|42671.4|42651.4|75
1624521600000|2021-06-24 08:00:00|42697|42677|42658.9|42638.9|42697|42677|42616.7|42596.7|416
1624521900000|2021-06-24 08:05:00|42658.7|42638.7|42658.9|42638.9|42676.7|42656.7|42643.9|42623.9|124
1624522200000|2021-06-24 08:10:00|42666.5|42646.5|42684.5|42664.5|42709.5|42689.5|42666.5|42646.5|132
1624522500000|2021-06-24 08:15:00|42684.3|42664.3|42764.9|42744.9|42764.9|42744.9|42682|42662|108
1624522800000|2021-06-24 08:20:00|42759.9|42739.9|42792.8|42772.8|42795.2|42775.2|42744.9|42724.9|180
1624523100000|2021-06-24 08:25:00|42795.2|42775.2|42805.2|42785.2|42810|42790|42790.2|42770.2|147
1624523400000|2021-06-24 08:30:00|42807.7|42787.7|42770.1|42750.1|42807.7|42787.7|42770.1|42750.1|169
1624523700000|2021-06-24 08:35:00|42770.3|42750.3|42775|42755|42780|42760|42762.6|42742.6|56
1624524000000|2021-06-24 08:40:00|42775.1|42755.1|42755.3|42735.3|42782.5|42762.5|42755.3|42735.3|101
1624524300000|2021-06-24 08:45:00|42755.4|42735.4|42755.3|42735.3|42762.8|42742.8|42732.9|42712.9|94
1624524600000|2021-06-24 08:50:00|42757.6|42737.6|42765.1|42745.1|42772.6|42752.6|42720.3|42700.3|98
1624524900000|2021-06-24 08:55:00|42765.3|42745.3|42765|42745|42765.3|42745.3|42745.1|42725.1|85
1624525200000|2021-06-24 09:00:00|42765.1|42745.1|42760.1|42740.1|42767.5|42747.5|42745.3|42725.3|41
1624525500000|2021-06-24 09:05:00|42760.3|42740.3|42762.8|42742.8|42782.6|42762.6|42755.3|42735.3|59
1624525800000|2021-06-24 09:10:00|42762.6|42742.6|42693|42673|42762.8|42742.8|42680.5|42660.5|150
1624526100000|2021-06-24 09:15:00|42690.7|42670.7|42712.7|42692.7|42715.1|42695.1|42675.8|42655.8|117
1624526400000|2021-06-24 09:20:00|42710.4|42690.4|42718|42698|42725.2|42705.2|42697.7|42677.7|89
1624526700000|2021-06-24 09:25:00|42720.4|42700.4|42750.5|42730.5|42752.9|42732.9|42710.5|42690.5|87
1624527000000|2021-06-24 09:30:00|42747.9|42727.9|42765.5|42745.5|42765.5|42745.5|42735.7|42715.7|54
1624527300000|2021-06-24 09:35:00|42768|42748|42750.2|42730.2|42782.6|42762.6|42747.7|42727.7|68
1624527600000|2021-06-24 09:40:00|42745.4|42725.4|42740.2|42720.2|42750.4|42730.4|42730.4|42710.4|32
1624527900000|2021-06-24 09:45:00|42740.4|42720.4|42748|42728|42750.2|42730.2|42732.7|42712.7|41
1624528200000|2021-06-24 09:50:00|42745.6|42725.6|42745.5|42725.5|42747.9|42727.9|42725.4|42705.4|61
1624528500000|2021-06-24 09:55:00|42747.9|42727.9|42750.6|42730.6|42763|42743|42743.1|42723.1|68
1624528800000|2021-06-24 10:00:00|42750.5|42730.5|42743|42723|42760.3|42740.3|42730.5|42710.5|49
1624529100000|2021-06-24 10:05:00|42738.1|42718.1|42760.3|42740.3|42765.3|42745.3|42725.6|42705.6|69
1624529400000|2021-06-24 10:10:00|42762.8|42742.8|42765.5|42745.5|42772.8|42752.8|42748|42728|46
1624529700000|2021-06-24 10:15:00|42765.3|42745.3|42845.3|42825.3|42852.8|42832.8|42765.3|42745.3|200
1624530000000|2021-06-24 10:20:00|42845.5|42825.5|42885.5|42865.5|42885.5|42865.5|42823|42803|214
1624530300000|2021-06-24 10:25:00|42885.6|42865.6|42985.9|42965.9|43027.8|43007.8|42878.1|42858.1|311
1624530600000|2021-06-24 10:30:00|42985.7|42965.7|43045.7|43025.7|43050|43030|42982.8|42962.8|238
1624530900000|2021-06-24 10:35:00|43045.6|43025.6|43052.7|43032.7|43080.3|43060.3|43025.9|43005.9|296
1624531200000|2021-06-24 10:40:00|43052.4|43032.4|43013.1|42993.1|43052.7|43032.7|43010.6|42990.6|115
1624531500000|2021-06-24 10:45:00|43010.6|42990.6|43008.2|42988.2|43030.3|43010.3|43002.9|42982.9|90
1624531800000|2021-06-24 10:50:00|43010.6|42990.6|42985.6|42965.6|43020.6|43000.6|42983.1|42963.1|79
1624532100000|2021-06-24 10:55:00|42985.4|42965.4|42985.4|42965.4|42990.6|42970.6|42973.1|42953.1|49
1624532400000|2021-06-24 11:00:00|42985.6|42965.6|42970.7|42950.7|43002.8|42982.8|42957.9|42937.9|190
1624532700000|2021-06-24 11:05:00|42968.3|42948.3|42960.7|42940.7|42970.7|42950.7|42955.6|42935.6|77
1624533000000|2021-06-24 11:10:00|42960.8|42940.8|42955.5|42935.5|42963.3|42943.3|42925.8|42905.8|156
1624533300000|2021-06-24 11:15:00|42955.7|42935.7|42963.2|42943.2|42978.2|42958.2|42953.3|42933.3|92
1624533600000|2021-06-24 11:20:00|42963.3|42943.3|42993.3|42973.3|43015.7|42995.7|42963.2|42943.2|104
1624533900000|2021-06-24 11:25:00|42990.7|42970.7|42970.7|42950.7|43015.4|42995.4|42960.3|42940.3|144
1624534200000|2021-06-24 11:30:00|42970.5|42950.5|42915.8|42895.8|42975.4|42955.4|42913.4|42893.4|244
1624534500000|2021-06-24 11:35:00|42918.3|42898.3|42948.2|42928.2|42951.1|42931.1|42918.3|42898.3|199
1624534800000|2021-06-24 11:40:00|42950.5|42930.5|42946.1|42926.1|42953.3|42933.3|42935.9|42915.9|78
1624535100000|2021-06-24 11:45:00|42948.6|42928.6|42976.1|42956.1|42988.6|42968.6|42948.6|42928.6|165
1624535400000|2021-06-24 11:50:00|42978.6|42958.6|42970.8|42950.8|42986.1|42966.1|42956.1|42936.1|104
1624535700000|2021-06-24 11:55:00|42970.6|42950.6|42945.5|42925.5|42970.6|42950.6|42933|42913|168
1624536000000|2021-06-24 12:00:00|42947.9|42927.9|42960.5|42940.5|42960.6|42940.6|42910.4|42890.4|163
1624536300000|2021-06-24 12:05:00|42960.6|42940.6|42950.8|42930.8|42978.3|42958.3|42933.3|42913.3|140
1624536600000|2021-06-24 12:10:00|42948.3|42928.3|42955.6|42935.6|42983.1|42963.1|42940.5|42920.5|240
1624536900000|2021-06-24 12:15:00|42953.3|42933.3|42932.7|42912.7|42998.1|42978.1|42922.8|42902.8|150
1624537200000|2021-06-24 12:20:00|42930.3|42910.3|42929.1|42909.1|42946.9|42926.9|42904.9|42884.9|280
1624537500000|2021-06-24 12:25:00|42926.6|42906.6|42911.7|42891.7|42936.5|42916.5|42909.2|42889.2|211
1624537800000|2021-06-24 12:30:00|42911.6|42891.6|42914|42894|42939.1|42919.1|42866.3|42846.3|273
1624538100000|2021-06-24 12:35:00|42913.8|42893.8|42924.4|42904.4|42946.6|42926.6|42904|42884|269
1624538400000|2021-06-24 12:40:00|42924.2|42904.2|42891.7|42871.7|42936.6|42916.6|42886.7|42866.7|149
1624538700000|2021-06-24 12:45:00|42894.2|42874.2|42834.4|42814.4|42906.9|42886.9|42808.9|42788.9|337
1624539000000|2021-06-24 12:50:00|42832|42812|42849.2|42829.2|42884.4|42864.4|42814.1|42794.1|262
1624539300000|2021-06-24 12:55:00|42849.1|42829.1|42936.3|42916.3|42936.4|42916.4|42844.3|42824.3|282
1624539600000|2021-06-24 13:00:00|42936.4|42916.4|42901.8|42881.8|42941.4|42921.4|42834.3|42814.3|675
1624539900000|2021-06-24 13:05:00|42904.3|42884.3|42956.7|42936.7|42981.7|42961.7|42881.6|42861.6|675
1624540200000|2021-06-24 13:10:00|42959.1|42939.1|42951.3|42931.3|42991.7|42971.7|42919.2|42899.2|588
1624540500000|2021-06-24 13:15:00|42948.8|42928.8|42903.8|42883.8|42988.8|42968.8|42876.6|42856.6|471
1624540800000|2021-06-24 13:20:00|42903.7|42883.7|42957.1|42937.1|42959.6|42939.6|42883.8|42863.8|308
1624541100000|2021-06-24 13:25:00|42957|42937|42874.5|42854.5|42957|42937|42867|42847|301
1624541400000|2021-06-24 13:30:00|42872|42852|42939.3|42919.3|42949.3|42929.3|42869.6|42849.6|383
1624541700000|2021-06-24 13:35:00|42936.9|42916.9|42921.9|42901.9|42939.4|42919.4|42884.3|42864.3|306
1624542000000|2021-06-24 13:40:00|42926.8|42906.8|42932.1|42912.1|42982.1|42962.1|42919.6|42899.6|360
1624542300000|2021-06-24 13:45:00|42931.9|42911.9|42936.5|42916.5|42949.2|42929.2|42911.8|42891.8|500
1624542600000|2021-06-24 13:50:00|42934|42914|42916.3|42896.3|42949.2|42929.2|42891.4|42871.4|375
1624542900000|2021-06-24 13:55:00|42918.8|42898.8|42909|42889|42928.9|42908.9|42869|42849|338
1624543200000|2021-06-24 14:00:00|42911.7|42891.7|42839|42819|42929.3|42909.3|42829|42809|382
1624543500000|2021-06-24 14:05:00|42841.5|42821.5|42821.5|42801.5|42869|42849|42811.5|42791.5|344
1624543800000|2021-06-24 14:10:00|42821.6|42801.6|42881.5|42861.5|42886.5|42866.5|42819|42799|278
1624544100000|2021-06-24 14:15:00|42881.4|42861.4|42921.5|42901.5|42933.9|42913.9|42881.4|42861.4|343
1624544400000|2021-06-24 14:20:00|42921.6|42901.6|43008.7|42988.7|43013.9|42993.9|42921.6|42901.6|562
1624544700000|2021-06-24 14:25:00|43006.4|42986.4|43021.6|43001.6|43058.7|43038.7|43006.4|42986.4|398
1624545000000|2021-06-24 14:30:00|43019.3|42999.3|42969.3|42949.3|43039|43019|42959.4|42939.4|301
1624545300000|2021-06-24 14:35:00|42969.1|42949.1|42954.3|42934.3|42981.5|42961.5|42914.1|42894.1|463
1624545600000|2021-06-24 14:40:00|42951.9|42931.9|42991.4|42971.4|43001.4|42981.4|42946.6|42926.6|349
1624545900000|2021-06-24 14:45:00|42988.7|42968.7|42873.6|42853.6|43023.7|43003.7|42871.2|42851.2|454
1624546200000|2021-06-24 14:50:00|42873.7|42853.7|42906.2|42886.2|42946.3|42926.3|42866.2|42846.2|327
1624546500000|2021-06-24 14:55:00|42901.3|42881.3|42946.5|42926.5|42949.1|42929.1|42888.8|42868.8|300
1624546800000|2021-06-24 15:00:00|42944.1|42924.1|42976.7|42956.7|42977|42957|42943.8|42923.8|260
1624547100000|2021-06-24 15:05:00|42976.9|42956.9|43009|42989|43014|42994|42974.4|42954.4|226
1624547400000|2021-06-24 15:10:00|43008.8|42988.8|42961.5|42941.5|43009.1|42989.1|42961.3|42941.3|259
1624547700000|2021-06-24 15:15:00|42961.6|42941.6|42931.2|42911.2|42961.7|42941.7|42926.3|42906.3|176
1624548000000|2021-06-24 15:20:00|42931.3|42911.3|42936.5|42916.5|42956.3|42936.3|42931.2|42911.2|128
1624548300000|2021-06-24 15:25:00|42936.3|42916.3|42926.3|42906.3|42943.8|42923.8|42913.7|42893.7|132
1624548600000|2021-06-24 15:30:00|42923.9|42903.9|42961.4|42941.4|42961.4|42941.4|42913.9|42893.9|179
1624548900000|2021-06-24 15:35:00|42963.8|42943.8|42956.3|42936.3|42968.7|42948.7|42931.2|42911.2|151
1624549200000|2021-06-24 15:40:00|42958.7|42938.7|42963.4|42943.4|42975.9|42955.9|42938.7|42918.7|246
1624549500000|2021-06-24 15:45:00|42963.5|42943.5|42878.5|42858.5|42963.5|42943.5|42871.2|42851.2|347
1624549800000|2021-06-24 15:50:00|42876.2|42856.2|42913.7|42893.7|42916.2|42896.2|42876.2|42856.2|117
1624550100000|2021-06-24 15:55:00|42913.5|42893.5|42955.9|42935.9|42958.3|42938.3|42911.2|42891.2|165
1624550400000|2021-06-24 16:00:00|42955.8|42935.8|42950.8|42930.8|42973.1|42953.1|42935.8|42915.8|228
1624550700000|2021-06-24 16:05:00|42955.6|42935.6|42922.4|42902.4|42958.3|42938.3|42912.2|42892.2|427
1624551000000|2021-06-24 16:10:00|42925.1|42905.1|42978.3|42958.3|42987.9|42967.9|42925.1|42905.1|400
1624551300000|2021-06-24 16:15:00|42975.6|42955.6|42985.2|42965.2|42987.6|42967.6|42960.4|42940.4|181
1624551600000|2021-06-24 16:20:00|42985.1|42965.1|42980.4|42960.4|42992.6|42972.6|42980.4|42960.4|162
1624551900000|2021-06-24 16:25:00|42978|42958|43015.5|42995.5|43025.4|43005.4|42970.5|42950.5|245
1624552200000|2021-06-24 16:30:00|43017.9|42997.9|43005.1|42985.1|43027.7|43007.7|43002.7|42982.7|243
1624552500000|2021-06-24 16:35:00|43005.4|42985.4|43020.5|43000.5|43030.7|43010.7|43000.4|42980.4|200
1624552800000|2021-06-24 16:40:00|43017.9|42997.9|43022.9|43002.9|43023|43003|43002.7|42982.7|184
1624553100000|2021-06-24 16:45:00|43022.7|43002.7|43020.1|43000.1|43032.5|43012.5|43007.6|42987.6|233
1624553400000|2021-06-24 16:50:00|43017.7|42997.7|43035.2|43015.2|43057.6|43037.6|43007.6|42987.6|243
1624553700000|2021-06-24 16:55:00|43032.7|43012.7|43073.5|43053.5|43078.2|43058.2|42997.7|42977.7|1206
1624554000000|2021-06-24 17:00:00|43075.9|43055.9|43136.6|43116.6|43161.8|43141.8|43070.9|43050.9|543
1624554300000|2021-06-24 17:05:00|43131.8|43111.8|43182.1|43162.1|43192|43172|43124.3|43104.3|299
1624554600000|2021-06-24 17:10:00|43182|43162|43187.3|43167.3|43187.4|43167.4|43169.6|43149.6|216
1624554900000|2021-06-24 17:15:00|43187.4|43167.4|43169.8|43149.8|43197.4|43177.4|43167.4|43147.4|125
1624555200000|2021-06-24 17:20:00|43167.4|43147.4|43182.1|43162.1|43184.6|43164.6|43167|43147|99
1624555500000|2021-06-24 17:25:00|43184.5|43164.5|43174.9|43154.9|43187.1|43167.1|43169.9|43149.9|87
1624555800000|2021-06-24 17:30:00|43169.9|43149.9|43142.4|43122.4|43169.9|43149.9|43137.4|43117.4|113
1624556100000|2021-06-24 17:35:00|43142.1|43122.1|43119.6|43099.6|43142.1|43122.1|43119.6|43099.6|65
1624556400000|2021-06-24 17:40:00|43124.5|43104.5|43137.2|43117.2|43157.2|43137.2|43119.6|43099.6|190
1624556700000|2021-06-24 17:45:00|43134.9|43114.9|43149.7|43129.7|43157.2|43137.2|43132.1|43112.1|123
1624557000000|2021-06-24 17:50:00|43147.4|43127.4|43135|43115|43147.4|43127.4|43122.4|43102.4|173
1624557300000|2021-06-24 17:55:00|43137.5|43117.5|43122.6|43102.6|43142.5|43122.5|43122.6|43102.6|39
1624557600000|2021-06-24 18:00:00|43125.1|43105.1|43172.2|43152.2|43177.5|43157.5|43125.1|43105.1|133
1624557900000|2021-06-24 18:05:00|43172.3|43152.3|43184.6|43164.6|43184.6|43164.6|43167.3|43147.3|49
1624558200000|2021-06-24 18:10:00|43187.2|43167.2|43174.4|43154.4|43192.3|43172.3|43174.4|43154.4|65
1624558500000|2021-06-24 18:15:00|43172.1|43152.1|43166.8|43146.8|43174.4|43154.4|43154.7|43134.7|60
1624558800000|2021-06-24 18:20:00|43164.4|43144.4|43164.3|43144.3|43169.6|43149.6|43159.4|43139.4|31
1624559100000|2021-06-24 18:25:00|43161.9|43141.9|43179.6|43159.6|43187.1|43167.1|43161.9|43141.9|52
1624559400000|2021-06-24 18:30:00|43179.4|43159.4|43174.6|43154.6|43179.4|43159.4|43164.4|43144.4|31
1624559700000|2021-06-24 18:35:00|43174.4|43154.4|43162|43142|43174.4|43154.4|43162|43142|22
1624560000000|2021-06-24 18:40:00|43159.5|43139.5|43142|43122|43159.5|43139.5|43142|43122|27
1624560300000|2021-06-24 18:45:00|43139.7|43119.7|43131.9|43111.9|43139.7|43119.7|43129.4|43109.4|54
1624560600000|2021-06-24 18:50:00|43132|43112|43134.5|43114.5|43134.7|43114.7|43124.5|43104.5|17
1624560900000|2021-06-24 18:55:00|43132.2|43112.2|43149.5|43129.5|43152|43132|43132|43112|29
1624561200000|2021-06-24 19:00:00|43151.9|43131.9|43134.4|43114.4|43152|43132|43134.4|43114.4|16
1624561500000|2021-06-24 19:05:00|43132|43112|43136.6|43116.6|43139.3|43119.3|43127|43107|31
1624561800000|2021-06-24 19:10:00|43134.3|43114.3|43097.3|43077.3|43136.8|43116.8|43097.3|43077.3|61
1624562100000|2021-06-24 19:15:00|43087.3|43067.3|43067|43047|43087.3|43067.3|43064.6|43044.6|88
1624562400000|2021-06-24 19:20:00|43064.6|43044.6|43049.8|43029.8|43069.4|43049.4|43044.9|43024.9|57
1624562700000|2021-06-24 19:25:00|43047.3|43027.3|43022.1|43002.1|43047.3|43027.3|43014.6|42994.6|68
1624563000000|2021-06-24 19:30:00|43024.6|43004.6|43077.4|43057.4|43077.4|43057.4|43017.4|42997.4|94
1624563300000|2021-06-24 19:35:00|43077.5|43057.5|43074.9|43054.9|43079.9|43059.9|43065|43045|41
1624563600000|2021-06-24 19:40:00|43072.4|43052.4|43077.4|43057.4|43077.4|43057.4|43072.2|43052.2|55
1624563900000|2021-06-24 19:45:00|43077.2|43057.2|43054.9|43034.9|43077.2|43057.2|43052.2|43032.2|25
1624564200000|2021-06-24 19:50:00|43054.7|43034.7|43064.2|43044.2|43064.7|43044.7|43054.7|43034.7|33
1624564500000|2021-06-24 19:55:00|43059.5|43039.5|43076.6|43056.6|43076.6|43056.6|43056.7|43036.7|81
1624564800000|2021-06-24 20:00:00|43074.2|43054.2|43071.7|43051.7|43076.6|43056.6|43069.1|43049.1|40
1624565100000|2021-06-24 20:05:00|43074.2|43054.2|43066.7|43046.7|43074.5|43054.5|43066.7|43046.7|19
1624565400000|2021-06-24 20:10:00|43066.8|43046.8|43039.1|43019.1|43066.8|43046.8|43039.1|43019.1|37
1624565700000|2021-06-24 20:15:00|43039.2|43019.2|43059.6|43039.6|43059.6|43039.6|43039.2|43019.2|19
1624566000000|2021-06-24 20:20:00|43059.4|43039.4|43056.9|43036.9|43059.6|43039.6|43056.9|43036.9|2
1624566300000|2021-06-24 20:25:00|43059.3|43039.3|43059.3|43039.3|43064.3|43044.3|43054.4|43034.4|14
1624566600000|2021-06-24 20:30:00|43061.7|43041.7|43061.8|43041.8|43061.9|43041.9|43059.3|43039.3|9
1624566900000|2021-06-24 20:35:00|43061.7|43041.7|43061.8|43041.8|43064.4|43044.4|43061.7|43041.7|12
1624567200000|2021-06-24 20:40:00|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43056.8|43036.8|9
1624567500000|2021-06-24 20:45:00|43059.2|43039.2|43038.9|43018.9|43059.3|43039.3|43038.9|43018.9|46
1624567800000|2021-06-24 20:50:00|43036.6|43016.6|43051.4|43031.4|43051.4|43031.4|43036.6|43016.6|21
1624568100000|2021-06-24 20:55:00|43049|43029|43036.5|43016.5|43049|43029|43031.9|43011.9|57
1624572000000|2021-06-24 22:00:00|43044.5|43024.5|43112.1|43092.1|43112.1|43092.1|43029.2|43009.2|111
1624572300000|2021-06-24 22:05:00|43112|43092|43147|43127|43149.6|43129.6|43112|43092|56
1624572600000|2021-06-24 22:10:00|43149.7|43129.7|43149.1|43129.1|43156.6|43136.6|43144.7|43124.7|27
1624572900000|2021-06-24 22:15:00|43149|43129|43151.5|43131.5|43151.5|43131.5|43144|43124|13
1624573200000|2021-06-24 22:20:00|43151.6|43131.6|43146.7|43126.7|43154.1|43134.1|43144.3|43124.3|10
1624573500000|2021-06-24 22:25:00|43146.6|43126.6|43146.8|43126.8|43149.2|43129.2|43144.1|43124.1|9
1624573800000|2021-06-24 22:30:00|43146.9|43126.9|43146.7|43126.7|43151.7|43131.7|43144.1|43124.1|13
1624574100000|2021-06-24 22:35:00|43149.1|43129.1|43137|43117|43149.2|43129.2|43134.7|43114.7|18
1624574400000|2021-06-24 22:40:00|43137.3|43117.3|43137.3|43117.3|43139.7|43119.7|43137.3|43117.3|8
1624574700000|2021-06-24 22:45:00|43139.7|43119.7|43129.8|43109.8|43139.7|43119.7|43129.8|43109.8|5
1624575000000|2021-06-24 22:50:00|43127.4|43107.4|43124.9|43104.9|43127.4|43107.4|43124.9|43104.9|25
1624575300000|2021-06-24 22:55:00|||||||||8
1624575600000|2021-06-24 23:00:00|43125|43105|43127.5|43107.5|43132.3|43112.3|43122.5|43102.5|30
1624575900000|2021-06-24 23:05:00|43124.9|43104.9|43125|43105|43127.5|43107.5|43122.5|43102.5|25
1624576200000|2021-06-24 23:10:00|43124.9|43104.9|43120|43100|43125|43105|43120|43100|12
1624576500000|2021-06-24 23:15:00|43117.5|43097.5|43094.9|43074.9|43117.5|43097.5|43094.9|43074.9|16
1624576800000|2021-06-24 23:20:00|43097.4|43077.4|43092.4|43072.4|43097.4|43077.4|43087.5|43067.5|16
1624577100000|2021-06-24 23:25:00|43090|43070|43079.7|43059.7|43090|43070|43074.7|43054.7|7
1624577400000|2021-06-24 23:30:00|43079.9|43059.9|43094.8|43074.8|43097.3|43077.3|43079.9|43059.9|22
1624577700000|2021-06-24 23:35:00|43094.7|43074.7|43124.5|43104.5|43127.1|43107.1|43089.8|43069.8|34
1624578000000|2021-06-24 23:40:00|43122.1|43102.1|43099.7|43079.7|43122.1|43102.1|43094.8|43074.8|13
1624578300000|2021-06-24 23:45:00|43104.7|43084.7|43134.8|43114.8|43134.8|43114.8|43104.7|43084.7|15
1624578600000|2021-06-24 23:50:00|43137.3|43117.3|43162.3|43142.3|43169.8|43149.8|43137.3|43117.3|39
1624578900000|2021-06-24 23:55:00|43159.7|43139.7|43119.9|43099.9|43159.7|43139.7|43117.3|43097.3|29
1624579200000|2021-06-25 00:00:00|43124.7|43104.7|43164.6|43144.6|43197.3|43177.3|43124.7|43104.7|79
1624579500000|2021-06-25 00:05:00|43159.7|43139.7|43169.5|43149.5|43181.8|43161.8|43152.3|43132.3|26
1624579800000|2021-06-25 00:10:00|43171.8|43151.8|43124.5|43104.5|43179|43159|43114.7|43094.7|56
1624580100000|2021-06-25 00:15:00|43129.2|43109.2|43132.4|43112.4|43164.4|43144.4|43129.2|43109.2|42
1624580400000|2021-06-25 00:20:00|43134.7|43114.7|43159.6|43139.6|43159.6|43139.6|43127.2|43107.2|30
1624580700000|2021-06-25 00:25:00|43157.1|43137.1|43159.2|43139.2|43164.1|43144.1|43132.1|43112.1|58
1624581000000|2021-06-25 00:30:00|43164|43144|43134.4|43114.4|43166.9|43146.9|43134.4|43114.4|34
1624581300000|2021-06-25 00:35:00|43134.5|43114.5|43151.9|43131.9|43156.9|43136.9|43132|43112|15
1624581600000|2021-06-25 00:40:00|43152|43132|43149.3|43129.3|43164.3|43144.3|43149.3|43129.3|25
1624581900000|2021-06-25 00:45:00|43149.4|43129.4|43137.1|43117.1|43166.8|43146.8|43134.8|43114.8|43
1624582200000|2021-06-25 00:50:00|43139.5|43119.5|43119.4|43099.4|43149.3|43129.3|43119.4|43099.4|50
1624582500000|2021-06-25 00:55:00|43121.8|43101.8|43158.9|43138.9|43163.8|43143.8|43109.5|43089.5|62
1624582800000|2021-06-25 01:00:00|43164.3|43144.3|43219.6|43199.6|43296.9|43276.9|43162.1|43142.1|479
1624583100000|2021-06-25 01:05:00|43222.1|43202.1|43214.7|43194.7|43257.1|43237.1|43199.7|43179.7|176
1624583400000|2021-06-25 01:10:00|43214.6|43194.6|43267.1|43247.1|43277.1|43257.1|43194.6|43174.6|128
1624583700000|2021-06-25 01:15:00|43264.7|43244.7|43239.6|43219.6|43277.5|43257.5|43234.5|43214.5|192
1624584000000|2021-06-25 01:20:00|43239.7|43219.7|43229.6|43209.6|43289.6|43269.6|43216.9|43196.9|141
1624584300000|2021-06-25 01:25:00|43227|43207|43252.2|43232.2|43264.7|43244.7|43227|43207|119
1624584600000|2021-06-25 01:30:00|43254.6|43234.6|43217.6|43197.6|43262.2|43242.2|43209.7|43189.7|153
1624584900000|2021-06-25 01:35:00|43219.9|43199.9|43195.2|43175.2|43245.1|43225.1|43190.3|43170.3|171
1624585200000|2021-06-25 01:40:00|43195.3|43175.3|43210.3|43190.3|43235.2|43215.2|43190.2|43170.2|162
1624585500000|2021-06-25 01:45:00|43207.8|43187.8|43197.9|43177.9|43220.3|43200.3|43177.7|43157.7|140
1624585800000|2021-06-25 01:50:00|43200.4|43180.4|43140.4|43120.4|43202.8|43182.8|43128.1|43108.1|213
1624586100000|2021-06-25 01:55:00|43140.5|43120.5|43130.5|43110.5|43143|43123|43095.7|43075.7|289
1624586400000|2021-06-25 02:00:00|43128.1|43108.1|43058|43038|43140.7|43120.7|43043.2|43023.2|228
1624586700000|2021-06-25 02:05:00|43057.7|43037.7|43070.7|43050.7|43078.1|43058.1|43025.8|43005.8|199
1624587000000|2021-06-25 02:10:00|43073.1|43053.1|43058.3|43038.3|43085.8|43065.8|43055.8|43035.8|78
1624587300000|2021-06-25 02:15:00|43055.9|43035.9|43063.4|43043.4|43078.2|43058.2|43051|43031|46
1624587600000|2021-06-25 02:20:00|43068.4|43048.4|43073.4|43053.4|43080.6|43060.6|43068.4|43048.4|16
1624587900000|2021-06-25 02:25:00|43073.3|43053.3|43095.9|43075.9|43103.3|43083.3|43070.9|43050.9|55
1624588200000|2021-06-25 02:30:00|43095.8|43075.8|43013.4|42993.4|43105.6|43085.6|42995.8|42975.8|232
1624588500000|2021-06-25 02:35:00|43013.3|42993.3|43063.5|43043.5|43075.9|43055.9|43000.9|42980.9|140
1624588800000|2021-06-25 02:40:00|43063.4|43043.4|43013.9|42993.9|43073.3|43053.3|43011.2|42991.2|82
1624589100000|2021-06-25 02:45:00|43016.3|42996.3|43048.6|43028.6|43060.9|43040.9|43006.4|42986.4|71
1624589400000|2021-06-25 02:50:00|43046.2|43026.2|43025.9|43005.9|43051|43031|43005.9|42985.9|99
1624589700000|2021-06-25 02:55:00|43028.5|43008.5|43046|43026|43048.5|43028.5|43018.5|42998.5|38
1624590000000|2021-06-25 03:00:00|43048.4|43028.4|43078.3|43058.3|43090.9|43070.9|43048.4|43028.4|106
1624590300000|2021-06-25 03:05:00|43076|43056|43086.1|43066.1|43098.9|43078.9|43073.6|43053.6|67
1624590600000|2021-06-25 03:10:00|43083.7|43063.7|43078.8|43058.8|43111.2|43091.2|43061.3|43041.3|114
1624590900000|2021-06-25 03:15:00|43081.2|43061.2|43148.7|43128.7|43151|43131|43081.2|43061.2|135
1624591200000|2021-06-25 03:20:00|43148.5|43128.5|43143.7|43123.7|43171.3|43151.3|43118.7|43098.7|131
1624591500000|2021-06-25 03:25:00|43146|43126|43170.9|43150.9|43180.9|43160.9|43128.4|43108.4|127
1624591800000|2021-06-25 03:30:00|43168.6|43148.6|43128.4|43108.4|43171|43151|43125.9|43105.9|44
1624592100000|2021-06-25 03:35:00|43126|43106|43142.8|43122.8|43142.8|43122.8|43123|43103|147
1624592400000|2021-06-25 03:40:00|43142.7|43122.7|43140.6|43120.6|43155.5|43135.5|43140.5|43120.5|16
1624592700000|2021-06-25 03:45:00|43138.1|43118.1|43137.9|43117.9|43143.1|43123.1|43135.4|43115.4|7
1624593000000|2021-06-25 03:50:00|43138.1|43118.1|43142.7|43122.7|43145.3|43125.3|43128.2|43108.2|13
1624593300000|2021-06-25 03:55:00|43140.3|43120.3|43145.1|43125.1|43152.7|43132.7|43135.2|43115.2|21
1624593600000|2021-06-25 04:00:00|43145|43125|43145.2|43125.2|43147.7|43127.7|43140.4|43120.4|7
1624593900000|2021-06-25 04:05:00|43147.6|43127.6|43128|43108|43147.7|43127.7|43127.9|43107.9|18
1624594200000|2021-06-25 04:10:00|43132.9|43112.9|43122.9|43102.9|43132.9|43112.9|43122.9|43102.9|4
1624594500000|2021-06-25 04:15:00|43120.5|43100.5|43127.9|43107.9|43127.9|43107.9|43113|43093|18
1624594800000|2021-06-25 04:20:00|43125.4|43105.4|43122.9|43102.9|43137.9|43117.9|43118.1|43098.1|18
1624595100000|2021-06-25 04:25:00|43120.5|43100.5|43120.3|43100.3|43123|43103|43098|43078|30
1624595400000|2021-06-25 04:30:00|43117.9|43097.9|43122.6|43102.6|43122.6|43102.6|43115|43095|16
1624595700000|2021-06-25 04:35:00|43122.7|43102.7|43112.4|43092.4|43127.6|43107.6|43112.3|43092.3|15
1624596000000|2021-06-25 04:40:00|43112.3|43092.3|43117.2|43097.2|43119.9|43099.9|43112.3|43092.3|13
1624596300000|2021-06-25 04:45:00|43114.7|43094.7|43107.2|43087.2|43114.7|43094.7|43102.2|43082.2|24
1624596600000|2021-06-25 04:50:00|43109.6|43089.6|43104.6|43084.6|43114.6|43094.6|43102.2|43082.2|17
1624596900000|2021-06-25 04:55:00|43104.5|43084.5|43116.9|43096.9|43116.9|43096.9|43099.7|43079.7|21
1624597200000|2021-06-25 05:00:00|43119.5|43099.5|43109.4|43089.4|43131.8|43111.8|43107|43087|45
1624597500000|2021-06-25 05:05:00|43107|43087|43104.4|43084.4|43109.4|43089.4|43096.8|43076.8|28
1624597800000|2021-06-25 05:10:00|43104.5|43084.5|43094.6|43074.6|43109.4|43089.4|43091.9|43071.9|33
1624598100000|2021-06-25 05:15:00|43094.5|43074.5|43104.3|43084.3|43109.2|43089.2|43087|43067|21
1624598400000|2021-06-25 05:20:00|43106.8|43086.8|43092.4|43072.4|43114.5|43094.5|43092.4|43072.4|23
1624598700000|2021-06-25 05:25:00|43094.8|43074.8|43094.7|43074.7|43099.8|43079.8|43067.3|43047.3|70
1624599000000|2021-06-25 05:30:00|43099.6|43079.6|43119.4|43099.4|43141.9|43121.9|43049.7|43029.7|294
1624599300000|2021-06-25 05:35:00|43117|43097|43079.3|43059.3|43124.4|43104.4|43071.8|43051.8|69
1624599600000|2021-06-25 05:40:00|43081.7|43061.7|43214.3|43194.3|43229.2|43209.2|43079.3|43059.3|197
1624599900000|2021-06-25 05:45:00|43211.9|43191.9|43191.6|43171.6|43229.3|43209.3|43191.6|43171.6|55
1624600200000|2021-06-25 05:50:00|43191.5|43171.5|43213.9|43193.9|43218.9|43198.9|43166.8|43146.8|125
1624600500000|2021-06-25 05:55:00|43216.4|43196.4|43218.9|43198.9|43231.2|43211.2|43198.7|43178.7|106
1624600800000|2021-06-25 06:00:00|43216.5|43196.5|43181.4|43161.4|43229|43209|43168.8|43148.8|162
1624601100000|2021-06-25 06:05:00|43179|43159|43126.3|43106.3|43198.7|43178.7|43108.8|43088.8|237
1624601400000|2021-06-25 06:10:00|43126.1|43106.1|43101.4|43081.4|43126.4|43106.4|43091.3|43071.3|115
1624601700000|2021-06-25 06:15:00|43099|43079|43098.4|43078.4|43130.9|43110.9|43078.5|43058.5|113
1624602000000|2021-06-25 06:20:00|43096|43076|43093.4|43073.4|43106|43086|43078.5|43058.5|92
1624602300000|2021-06-25 06:25:00|43093.5|43073.5|43138.6|43118.6|43141.1|43121.1|43088.4|43068.4|85
1624602600000|2021-06-25 06:30:00|43141|43121|43188.6|43168.6|43210.9|43190.9|43131.2|43111.2|229
1624602900000|2021-06-25 06:35:00|43191.1|43171.1|43141.2|43121.2|43206.1|43186.1|43138.6|43118.6|125
1624603200000|2021-06-25 06:40:00|43141.1|43121.1|43173.4|43153.4|43191|43171|43131.1|43111.1|126
1624603500000|2021-06-25 06:45:00|43171|43151|43180.8|43160.8|43215.9|43195.9|43170.8|43150.8|166
1624603800000|2021-06-25 06:50:00|43175.9|43155.9|43088|43068|43175.9|43155.9|43075.7|43055.7|286
1624604100000|2021-06-25 06:55:00|43090.5|43070.5|43010.3|42990.3|43095.5|43075.5|42995.3|42975.3|228
1624604400000|2021-06-25 07:00:00|43010.4|42990.4|43082.9|43062.9|43112.9|43092.9|43010.4|42990.4|224
1624604700000|2021-06-25 07:05:00|43087.8|43067.8|43088|43068|43120.4|43100.4|43073.1|43053.1|111
1624605000000|2021-06-25 07:10:00|43090.4|43070.4|43063.2|43043.2|43105.2|43085.2|43055.6|43035.6|61
1624605300000|2021-06-25 07:15:00|43060.6|43040.6|43063.2|43043.2|43090.8|43070.8|43053|43033|57
1624605600000|2021-06-25 07:20:00|43063.3|43043.3|43023.2|43003.2|43065.7|43045.7|42990.9|42970.9|141
1624605900000|2021-06-25 07:25:00|43025.6|43005.6|43098.2|43078.2|43098.2|43078.2|43023.3|43003.3|104
1624606200000|2021-06-25 07:30:00|43095.8|43075.8|43123.2|43103.2|43123.2|43103.2|43058.3|43038.3|105
1624606500000|2021-06-25 07:35:00|43120.8|43100.8|43158.4|43138.4|43158.4|43138.4|43115.7|43095.7|100
1624606800000|2021-06-25 07:40:00|43158.3|43138.3|43138.1|43118.1|43158.3|43138.3|43138.1|43118.1|25
1624607100000|2021-06-25 07:45:00|43135.7|43115.7|43155.8|43135.8|43155.8|43135.8|43110.7|43090.7|58
1624607400000|2021-06-25 07:50:00|43156|43136|43218.1|43198.1|43245.4|43225.4|43156|43136|221
1624607700000|2021-06-25 07:55:00|43218.2|43198.2|43198.4|43178.4|43223.2|43203.2|43178.4|43158.4|98
1624608000000|2021-06-25 08:00:00|43201.2|43181.2|43188.5|43168.5|43231.1|43211.1|43180.7|43160.7|149
1624608300000|2021-06-25 08:05:00|43183.7|43163.7|43131|43111|43183.7|43163.7|43123.4|43103.4|69
1624608600000|2021-06-25 08:10:00|43130.9|43110.9|43155.8|43135.8|43168.3|43148.3|43123.5|43103.5|83
1624608900000|2021-06-25 08:15:00|43153.4|43133.4|43168.2|43148.2|43183.3|43163.3|43136.1|43116.1|117
1624609200000|2021-06-25 08:20:00|43168.1|43148.1|43125.4|43105.4|43175.5|43155.5|43123|43103|99
1624609500000|2021-06-25 08:25:00|43127.9|43107.9|43155.4|43135.4|43160.5|43140.5|43125.7|43105.7|53
1624609800000|2021-06-25 08:30:00|43157.9|43137.9|43178.1|43158.1|43190.6|43170.6|43155.5|43135.5|55
1624610100000|2021-06-25 08:35:00|43175.7|43155.7|43185.6|43165.6|43208.3|43188.3|43170.8|43150.8|24
1624610400000|2021-06-25 08:40:00|43183.2|43163.2|43193.4|43173.4|43218.3|43198.3|43165.9|43145.9|66
1624610700000|2021-06-25 08:45:00|43195.9|43175.9|43208.1|43188.1|43223.2|43203.2|43190.8|43170.8|52
1624611000000|2021-06-25 08:50:00|43205.7|43185.7|43208.1|43188.1|43215.7|43195.7|43203.2|43183.2|13
1624611300000|2021-06-25 08:55:00|43208|43188|43187.7|43167.7|43208.1|43188.1|43178.1|43158.1|87
1624611600000|2021-06-25 09:00:00|43185.3|43165.3|43185.3|43165.3|43190.3|43170.3|43162.9|43142.9|46
1624611900000|2021-06-25 09:05:00|43187.7|43167.7|43175.3|43155.3|43200.1|43180.1|43175.3|43155.3|18
1624612200000|2021-06-25 09:10:00|43175.2|43155.2|43177.9|43157.9|43182.8|43162.8|43152.9|43132.9|58
1624612500000|2021-06-25 09:15:00|43175.3|43155.3|43165.5|43145.5|43182.8|43162.8|43155.7|43135.7|36
1624612800000|2021-06-25 09:20:00|43163|43143|43163.1|43143.1|43175.6|43155.6|43160.7|43140.7|12
1624613100000|2021-06-25 09:25:00|43163|43143|43172.9|43152.9|43175.3|43155.3|43150.4|43130.4|32
1624613400000|2021-06-25 09:30:00|43172.6|43152.6|43180.1|43160.1|43180.1|43160.1|43155.4|43135.4|46
1624613700000|2021-06-25 09:35:00|43177.7|43157.7|43175|43155|43187.6|43167.6|43170.2|43150.2|28
1624614000000|2021-06-25 09:40:00|43175.1|43155.1|43177.4|43157.4|43197.5|43177.5|43167.4|43147.4|41
1624614300000|2021-06-25 09:45:00|43182.4|43162.4|43192.4|43172.4|43194.9|43174.9|43172.4|43152.4|80
1624614600000|2021-06-25 09:50:00|43190|43170|43199.8|43179.8|43205|43185|43187.6|43167.6|78
1624614900000|2021-06-25 09:55:00|43202.4|43182.4|43207.4|43187.4|43217.4|43197.4|43194.8|43174.8|38
1624615200000|2021-06-25 10:00:00|43207.2|43187.2|43189.5|43169.5|43207.2|43187.2|43177.2|43157.2|50
1624615500000|2021-06-25 10:05:00|43192.1|43172.1|43209.7|43189.7|43212.2|43192.2|43182.2|43162.2|52
1624615800000|2021-06-25 10:10:00|43209.8|43189.8|43224.8|43204.8|43229.7|43209.7|43209.8|43189.8|47
1624616100000|2021-06-25 10:15:00|43224.7|43204.7|43224.8|43204.8|43232.1|43212.1|43219.9|43199.9|31
1624616400000|2021-06-25 10:20:00|43224.9|43204.9|43212|43192|43234.6|43214.6|43212|43192|35
1624616700000|2021-06-25 10:25:00|43209.7|43189.7|43194.9|43174.9|43214.7|43194.7|43194.8|43174.8|61
1624617000000|2021-06-25 10:30:00|43195|43175|43181.9|43161.9|43204.8|43184.8|43177.1|43157.1|253
1624617300000|2021-06-25 10:35:00|43184.3|43164.3|43191.9|43171.9|43192|43172|43181.9|43161.9|36
1624617600000|2021-06-25 10:40:00|43189.4|43169.4|43191.8|43171.8|43199.4|43179.4|43187|43167|22
1624617900000|2021-06-25 10:45:00|43189.4|43169.4|43216.7|43196.7|43219.3|43199.3|43181.9|43161.9|71
1624618200000|2021-06-25 10:50:00|43214.3|43194.3|43219.2|43199.2|43226.9|43206.9|43206.8|43186.8|58
1624618500000|2021-06-25 10:55:00|43216.8|43196.8|43223.9|43203.9|43236.5|43216.5|43216.8|43196.8|133
1624618800000|2021-06-25 11:00:00|43221.5|43201.5|43256.4|43236.4|43259|43239|43221.5|43201.5|81
1624619100000|2021-06-25 11:05:00|43254|43234|43241.4|43221.4|43258.9|43238.9|43236.5|43216.5|38
1624619400000|2021-06-25 11:10:00|43239|43219|43226.6|43206.6|43246.5|43226.5|43219.1|43199.1|36
1624619700000|2021-06-25 11:15:00|43224.1|43204.1|43206.6|43186.6|43233.9|43213.9|43196.6|43176.6|39
1624620000000|2021-06-25 11:20:00|43206.5|43186.5|43204.1|43184.1|43216.4|43196.4|43189|43169|71
1624620300000|2021-06-25 11:25:00|43201.6|43181.6|43164.2|43144.2|43211.5|43191.5|43154.1|43134.1|144
1624620600000|2021-06-25 11:30:00|43166.6|43146.6|43099.2|43079.2|43171.5|43151.5|43094|43074|345
1624620900000|2021-06-25 11:35:00|43104.1|43084.1|43144.4|43124.4|43154.2|43134.2|43101.7|43081.7|139
1624621200000|2021-06-25 11:40:00|43146.9|43126.9|43137|43117|43146.9|43126.9|43127.1|43107.1|29
1624621500000|2021-06-25 11:45:00|43136.9|43116.9|43134.5|43114.5|43154.3|43134.3|43129.4|43109.4|78
1624621800000|2021-06-25 11:50:00|43134.6|43114.6|43066.9|43046.9|43137|43117|43052|43032|231
1624622100000|2021-06-25 11:55:00|43069.4|43049.4|43131.8|43111.8|43134.3|43114.3|43064.5|43044.5|103
1624622400000|2021-06-25 12:00:00|43134.3|43114.3|43099.4|43079.4|43154.3|43134.3|43096.8|43076.8|124
1624622700000|2021-06-25 12:05:00|43099.3|43079.3|43073.8|43053.8|43104.3|43084.3|43064.1|43044.1|125
1624623000000|2021-06-25 12:10:00|43076.3|43056.3|43098.6|43078.6|43128.5|43108.5|43046.1|43026.1|223
1624623300000|2021-06-25 12:15:00|43098.7|43078.7|43100.8|43080.8|43110.8|43090.8|43093.4|43073.4|94
1624623600000|2021-06-25 12:20:00|43103.4|43083.4|43153.4|43133.4|43153.4|43133.4|43098.4|43078.4|150
1624623900000|2021-06-25 12:25:00|43153.5|43133.5|43115.7|43095.7|43158.3|43138.3|43115.7|43095.7|154
1624624200000|2021-06-25 12:30:00|43113.2|43093.2|43102.9|43082.9|43160.5|43140.5|43088|43068|261
1624624500000|2021-06-25 12:35:00|43102.8|43082.8|43088.2|43068.2|43153.1|43133.1|43073.1|43053.1|445
1624624800000|2021-06-25 12:40:00|43090.7|43070.7|43128.3|43108.3|43130.7|43110.7|43070.8|43050.8|217
1624625100000|2021-06-25 12:45:00|43130.7|43110.7|43037.8|43017.8|43130.7|43110.7|42995.3|42975.3|384
1624625400000|2021-06-25 12:50:00|43037.9|43017.9|43035.6|43015.6|43065.6|43045.6|42985.5|42965.5|387
1624625700000|2021-06-25 12:55:00|43038|43018|42978|42958|43068|43048|42968.2|42948.2|255
1624626000000|2021-06-25 13:00:00|42973.1|42953.1|43068.2|43048.2|43080.7|43060.7|42948.5|42928.5|932
1624626300000|2021-06-25 13:05:00|43068.1|43048.1|43050.8|43030.8|43105.6|43085.6|43035.6|43015.6|339
1624626600000|2021-06-25 13:10:00|43053.2|43033.2|43073.4|43053.4|43075.8|43055.8|43030.7|43010.7|351
1624626900000|2021-06-25 13:15:00|43073.3|43053.3|43020.8|43000.8|43075.9|43055.9|42978.3|42958.3|317
1624627200000|2021-06-25 13:20:00|43013.2|42993.2|42968.5|42948.5|43013.2|42993.2|42903.5|42883.5|447
1624627500000|2021-06-25 13:25:00|42968.4|42948.4|42928.6|42908.6|42993.5|42973.5|42928.6|42908.6|409
1624627800000|2021-06-25 13:30:00|42926.1|42906.1|42823.4|42803.4|42966.1|42946.1|42803.5|42783.5|664
1624628100000|2021-06-25 13:35:00|42823.3|42803.3|42805.7|42785.7|42825.6|42805.6|42763.5|42743.5|613
1624628400000|2021-06-25 13:40:00|42808.1|42788.1|42728.1|42708.1|42808.1|42788.1|42677.9|42657.9|1125
1624628700000|2021-06-25 13:45:00|42730.5|42710.5|42826|42806|42833.4|42813.4|42678|42658|788
1624629000000|2021-06-25 13:50:00|42823.5|42803.5|42843.5|42823.5|42850.9|42830.9|42783.7|42763.7|329
1624629300000|2021-06-25 13:55:00|42841|42821|42873.7|42853.7|42896.5|42876.5|42833.6|42813.6|367
1624629600000|2021-06-25 14:00:00|42876.2|42856.2|42856.3|42836.3|42899|42879|42856.3|42836.3|325
1624629900000|2021-06-25 14:05:00|42854|42834|42819.6|42799.6|42871.5|42851.5|42772|42752|305
1624630200000|2021-06-25 14:10:00|42822|42802|42736.1|42716.1|42859|42839|42733.6|42713.6|321
1624630500000|2021-06-25 14:15:00|42733.7|42713.7|42791.4|42771.4|42791.5|42771.5|42696.1|42676.1|518
1624630800000|2021-06-25 14:20:00|42788.9|42768.9|42761.5|42741.5|42788.9|42768.9|42731.5|42711.5|216
1624631100000|2021-06-25 14:25:00|42759|42739|42771.3|42751.3|42783.9|42763.9|42733.8|42713.8|213
1624631400000|2021-06-25 14:30:00|42773.8|42753.8|42829.1|42809.1|42854|42834|42773.8|42753.8|280
1624631700000|2021-06-25 14:35:00|42831.5|42811.5|42828.8|42808.8|42859|42839|42808.9|42788.9|128
1624632000000|2021-06-25 14:40:00|42828.9|42808.9|42819|42799|42856.5|42836.5|42819|42799|131
1624632300000|2021-06-25 14:45:00|42821.4|42801.4|42818.9|42798.9|42823.8|42803.8|42783.8|42763.8|219
1624632600000|2021-06-25 14:50:00|42818.8|42798.8|42881.7|42861.7|42886.7|42866.7|42801.4|42781.4|377
1624632900000|2021-06-25 14:55:00|42881.6|42861.6|42914.1|42894.1|42936.8|42916.8|42879.2|42859.2|374
1624633200000|2021-06-25 15:00:00|42914.2|42894.2|42881.8|42861.8|42954.4|42934.4|42874.3|42854.3|264
1624633500000|2021-06-25 15:05:00|42879.4|42859.4|42851.8|42831.8|42889.2|42869.2|42839.4|42819.4|183
1624633800000|2021-06-25 15:10:00|42849.4|42829.4|42841.8|42821.8|42849.4|42829.4|42799.4|42779.4|207
1624634100000|2021-06-25 15:15:00|42839.3|42819.3|42834.1|42814.1|42844.3|42824.3|42809.1|42789.1|197
1624634400000|2021-06-25 15:20:00|42831.7|42811.7|42779|42759|42844.2|42824.2|42779|42759|123
1624634700000|2021-06-25 15:25:00|42779.1|42759.1|42806.4|42786.4|42806.4|42786.4|42779.1|42759.1|141
1624635000000|2021-06-25 15:30:00|42806.7|42786.7|42798.9|42778.9|42829|42809|42789|42769|206
1624635300000|2021-06-25 15:35:00|42798.8|42778.8|42804|42784|42816.3|42796.3|42781.3|42761.3|106
1624635600000|2021-06-25 15:40:00|42803.9|42783.9|42801.4|42781.4|42831.4|42811.4|42798.9|42778.9|114
1624635900000|2021-06-25 15:45:00|42803.8|42783.8|42911.3|42891.3|42918.8|42898.8|42801.4|42781.4|403
1624636200000|2021-06-25 15:50:00|42911.2|42891.2|42886.5|42866.5|42916.3|42896.3|42876.6|42856.6|127
1624636500000|2021-06-25 15:55:00|42886.3|42866.3|42883.7|42863.7|42886.3|42866.3|42856.4|42836.4|113
1624636800000|2021-06-25 16:00:00|42881.3|42861.3|42898.7|42878.7|42898.7|42878.7|42868.8|42848.8|151
1624637100000|2021-06-25 16:05:00|42893.8|42873.8|42948.7|42928.7|42951.5|42931.5|42879|42859|179
1624637400000|2021-06-25 16:10:00|42951.4|42931.4|42939|42919|42953.9|42933.9|42911.4|42891.4|159
1624637700000|2021-06-25 16:15:00|42941.4|42921.4|42951.3|42931.3|42953.6|42933.6|42936.4|42916.4|91
1624638000000|2021-06-25 16:20:00|42951.2|42931.2|42936.4|42916.4|42951.5|42931.5|42933.8|42913.8|83
1624638300000|2021-06-25 16:25:00|42938.8|42918.8|42903.8|42883.8|42938.8|42918.8|42903.8|42883.8|121
1624638600000|2021-06-25 16:30:00|42906.3|42886.3|42943.9|42923.9|42953.9|42933.9|42903.9|42883.9|167
1624638900000|2021-06-25 16:35:00|42941.4|42921.4|42880.7|42860.7|42941.4|42921.4|42878.3|42858.3|337
1624639200000|2021-06-25 16:40:00|42883.2|42863.2|42875.8|42855.8|42898.3|42878.3|42873.4|42853.4|82
1624639500000|2021-06-25 16:45:00|42873.4|42853.4|42850.5|42830.5|42895.6|42875.6|42848|42828|373
1624639800000|2021-06-25 16:50:00|42850.6|42830.6|42868|42848|42878|42858|42847.9|42827.9|177
1624640100000|2021-06-25 16:55:00|42865.5|42845.5|42896.5|42876.5|42901.2|42881.2|42863.4|42843.4|578
1624640400000|2021-06-25 17:00:00|42899|42879|42883.7|42863.7|42916.5|42896.5|42883.7|42863.7|216
1624640700000|2021-06-25 17:05:00|42886.2|42866.2|42898.4|42878.4|42908.7|42888.7|42883.7|42863.7|141
1624641000000|2021-06-25 17:10:00|42895.9|42875.9|42891.2|42871.2|42913.5|42893.5|42888.3|42868.3|164
1624641300000|2021-06-25 17:15:00|42893.8|42873.8|42901.2|42881.2|42921.2|42901.2|42893.8|42873.8|44
1624641600000|2021-06-25 17:20:00|42903.6|42883.6|42883.5|42863.5|42903.6|42883.6|42883.5|42863.5|62
1624641900000|2021-06-25 17:25:00|42885.9|42865.9|42883.3|42863.3|42888.3|42868.3|42875.8|42855.8|62
1624642200000|2021-06-25 17:30:00|42880.9|42860.9|42888.4|42868.4|42900.8|42880.8|42878.4|42858.4|221
1624642500000|2021-06-25 17:35:00|42890.8|42870.8|42890.6|42870.6|42893.1|42873.1|42880.5|42860.5|202
1624642800000|2021-06-25 17:40:00|42888.2|42868.2|42893.1|42873.1|42898.1|42878.1|42888.1|42868.1|19
1624643100000|2021-06-25 17:45:00|42893.2|42873.2|42908.1|42888.1|42910.5|42890.5|42890.7|42870.7|34
1624643400000|2021-06-25 17:50:00|42908.2|42888.2|42935.5|42915.5|42935.5|42915.5|42905.8|42885.8|134
1624643700000|2021-06-25 17:55:00|42933.1|42913.1|42940.6|42920.6|42950.4|42930.4|42928.2|42908.2|68
1624644000000|2021-06-25 18:00:00|42940.5|42920.5|42895.5|42875.5|42940.6|42920.6|42895.5|42875.5|140
1624644300000|2021-06-25 18:05:00|42897.9|42877.9|42875.6|42855.6|42898|42878|42875.5|42855.5|61
1624644600000|2021-06-25 18:10:00|42878|42858|42890.6|42870.6|42903|42883|42875.6|42855.6|237
1624644900000|2021-06-25 18:15:00|42890.4|42870.4|42893|42873|42895.6|42875.6|42888|42868|114
1624645200000|2021-06-25 18:20:00|42888.1|42868.1|42885.6|42865.6|42893.1|42873.1|42870.8|42850.8|104
1624645500000|2021-06-25 18:25:00|42888.1|42868.1|42880.4|42860.4|42890.4|42870.4|42880.3|42860.3|131
1624645800000|2021-06-25 18:30:00|42882.9|42862.9|42873|42853|42882.9|42862.9|42873|42853|23
1624646100000|2021-06-25 18:35:00|42870.6|42850.6|42872.9|42852.9|42878|42858|42870.6|42850.6|48
1624646400000|2021-06-25 18:40:00|42870.5|42850.5|42873.1|42853.1|42875.3|42855.3|42867.9|42847.9|57
1624646700000|2021-06-25 18:45:00|42870.6|42850.6|42870.7|42850.7|42875.6|42855.6|42870.6|42850.6|46
1624647000000|2021-06-25 18:50:00|42873.1|42853.1|42870.8|42850.8|42873.4|42853.4|42868.3|42848.3|16
1624647300000|2021-06-25 18:55:00|42873.2|42853.2|42865.9|42845.9|42873.3|42853.3|42865.8|42845.8|34
1624647600000|2021-06-25 19:00:00|42866|42846|42863.1|42843.1|42870.9|42850.9|42860.7|42840.7|22
1624647900000|2021-06-25 19:05:00|42863.2|42843.2|42870.7|42850.7|42870.7|42850.7|42860.8|42840.8|30
1624648200000|2021-06-25 19:10:00|42873.1|42853.1|42878.2|42858.2|42878.2|42858.2|42870.7|42850.7|20
1624648500000|2021-06-25 19:15:00|42878.3|42858.3|42885.7|42865.7|42890.7|42870.7|42878.3|42858.3|27
1624648800000|2021-06-25 19:20:00|42883.2|42863.2|42865.6|42845.6|42883.2|42863.2|42863.1|42843.1|49
1624649100000|2021-06-25 19:25:00|42868|42848|42860.5|42840.5|42868|42848|42858|42838|33
1624649400000|2021-06-25 19:30:00|42860.6|42840.6|42878|42858|42878|42858|42860.6|42840.6|20
1624649700000|2021-06-25 19:35:00|42878.5|42858.5|42908.2|42888.2|42913.2|42893.2|42878.5|42858.5|49
1624650000000|2021-06-25 19:40:00|42910.6|42890.6|42915.7|42895.7|42920.6|42900.6|42908.3|42888.3|42
1624650300000|2021-06-25 19:45:00|42913.3|42893.3|42913|42893|42923.1|42903.1|42913|42893|29
1624650600000|2021-06-25 19:50:00|42915.5|42895.5|42932.8|42912.8|42937.9|42917.9|42915.5|42895.5|39
1624650900000|2021-06-25 19:55:00|42930.4|42910.4|42925.3|42905.3|42930.4|42910.4|42915.5|42895.5|46
1624651200000|2021-06-25 20:00:00|42922.9|42902.9|42922.9|42902.9|42930.4|42910.4|42922.8|42902.8|17
1624651500000|2021-06-25 20:05:00|42923|42903|42910.5|42890.5|42923|42903|42908.1|42888.1|11
1624651800000|2021-06-25 20:10:00|42912.9|42892.9|42918|42898|42920.3|42900.3|42910.5|42890.5|12
1624652100000|2021-06-25 20:15:00|42920.4|42900.4|42922.9|42902.9|42925.3|42905.3|42920.4|42900.4|21
1624652400000|2021-06-25 20:20:00|42922.8|42902.8|42910.4|42890.4|42922.8|42902.8|42905.5|42885.5|9
1624652700000|2021-06-25 20:25:00|42912.9|42892.9|42902.9|42882.9|42912.9|42892.9|42900.5|42880.5|12
1624653000000|2021-06-25 20:30:00|42905.3|42885.3|42877.9|42857.9|42908.1|42888.1|42877.9|42857.9|65
1624653300000|2021-06-25 20:35:00|42880.3|42860.3|42845.5|42825.5|42880.4|42860.4|42845.3|42825.3|44
1624653600000|2021-06-25 20:40:00|42847.9|42827.9|42813|42793|42847.9|42827.9|42812.9|42792.9|20
1624653900000|2021-06-25 20:45:00|42812.9|42792.9|42752.8|42732.8|42820.3|42800.3|42752.8|42732.8|73
1624654200000|2021-06-25 20:50:00|42753|42733|42745.3|42725.3|42775.3|42755.3|42737.8|42717.8|54
1624654500000|2021-06-25 20:55:00|42745.6|42725.6|42760.6|42740.6|42780.3|42760.3|42745.6|42725.6|41
1624831200000|2021-06-27 22:00:00|42810|42790|42835|42815|42852.5|42832.5|42810|42790|106
1624831500000|2021-06-27 22:05:00|42837.5|42817.5|42840|42820|42842.5|42822.5|42825|42805|60
1624831800000|2021-06-27 22:10:00|42842.5|42822.5|42835|42815|42842.5|42822.5|42835|42815|53
1624832100000|2021-06-27 22:15:00|42837.5|42817.5|42832.5|42812.5|42842.5|42822.5|42832.5|42812.5|17
1624832400000|2021-06-27 22:20:00|42835|42815|42850|42830|42862.5|42842.5|42835|42815|18
1624832700000|2021-06-27 22:25:00|42852.5|42832.5|42855|42835|42867.5|42847.5|42852.5|42832.5|35
1624833000000|2021-06-27 22:30:00|42857.5|42837.5|42860|42840|42862.5|42842.5|42842.5|42822.5|13
1624833300000|2021-06-27 22:35:00|42862.5|42842.5|42840|42820|42865|42845|42835|42815|25
1624833600000|2021-06-27 22:40:00|42832.5|42812.5|42817.5|42797.5|42832.5|42812.5|42817.5|42797.5|12
1624833900000|2021-06-27 22:45:00|42822.5|42802.5|42810|42790|42825|42805|42805|42785|15
1624834200000|2021-06-27 22:50:00|42812.5|42792.5|42812.5|42792.5|42815|42795|42810|42790|13
1624834500000|2021-06-27 22:55:00|42815|42795|42815|42795|42817.5|42797.5|42802.5|42782.5|15
1624834800000|2021-06-27 23:00:00|42825|42805|42827.5|42807.5|42832.5|42812.5|42810|42790|13
1624835100000|2021-06-27 23:05:00|42830|42810|42835|42815|42835|42815|42830|42810|8
1624835400000|2021-06-27 23:10:00|42832.5|42812.5|42842.5|42822.5|42842.5|42822.5|42832.5|42812.5|58
1624835700000|2021-06-27 23:15:00|42845|42825|42842.5|42822.5|42847.5|42827.5|42837.5|42817.5|12
1624836000000|2021-06-27 23:20:00|42845|42825|42842.5|42822.5|42845|42825|42840|42820|7
1624836300000|2021-06-27 23:25:00|42845|42825|42835|42815|42845|42825|42835|42815|18
1624836600000|2021-06-27 23:30:00|42832.5|42812.5|42830|42810|42835|42815|42830|42810|6
1624836900000|2021-06-27 23:35:00|42832.5|42812.5|42825|42805|42837.5|42817.5|42815|42795|1
1624837200000|2021-06-27 23:40:00|42832.5|42812.5|42832.5|42812.5|42835|42815|42832.5|42812.5|8
1624837500000|2021-06-27 23:45:00|42835|42815|42840|42820|42842.5|42822.5|42835|42815|6
1624837800000|2021-06-27 23:50:00|42842.5|42822.5|42855|42835|42865|42845|42842.5|42822.5|22
1624838100000|2021-06-27 23:55:00|42852.5|42832.5|42850|42830|42855|42835|42842.5|42822.5|9
1624838400000|2021-06-28 00:00:00|42852.5|42832.5|42827.5|42807.5|42855|42835|42807.5|42787.5|71
1624838700000|2021-06-28 00:05:00|42822.5|42802.5|42812.5|42792.5|42822.5|42802.5|42785|42765|70
1624839000000|2021-06-28 00:10:00|42810|42790|42777.5|42757.5|42812.5|42792.5|42777.5|42757.5|52
1624839300000|2021-06-28 00:15:00|42775|42755|42800|42780|42822.5|42802.5|42775|42755|31
1624839600000|2021-06-28 00:20:00|42797.5|42777.5|42767.5|42747.5|42797.5|42777.5|42760|42740|54
1624839900000|2021-06-28 00:25:00|42770|42750|42800|42780|42807.5|42787.5|42767.5|42747.5|25
1624840200000|2021-06-28 00:30:00|42802.5|42782.5|42775|42755|42802.5|42782.5|42775|42755|28
1624840500000|2021-06-28 00:35:00|42777.5|42757.5|42787.5|42767.5|42800|42780|42775|42755|24
1624840800000|2021-06-28 00:40:00|42785|42765|42775|42755|42790|42770|42775|42755|14
1624841100000|2021-06-28 00:45:00|42772.5|42752.5|42777.5|42757.5|42780|42760|42767.5|42747.5|53
1624841400000|2021-06-28 00:50:00|42782.5|42762.5|42785|42765|42785|42765|42772.5|42752.5|34
1624841700000|2021-06-28 00:55:00|42782.5|42762.5|42797.5|42777.5|42802.5|42782.5|42780|42760|40
1624842000000|2021-06-28 01:00:00|42795|42775|42817.5|42797.5|42827.5|42807.5|42720|42700|514
1624842300000|2021-06-28 01:05:00|42820|42800|42865|42845|42915|42895|42815|42795|290
1624842600000|2021-06-28 01:10:00|42867.5|42847.5|42787.5|42767.5|42870|42850|42767.5|42747.5|257
1624842900000|2021-06-28 01:15:00|42785|42765|42790|42770|42792.5|42772.5|42745|42725|158
1624843200000|2021-06-28 01:20:00|42787.5|42767.5|42872.5|42852.5|42880|42860|42767.5|42747.5|209
1624843500000|2021-06-28 01:25:00|42870|42850|42792.5|42772.5|42870|42850|42792.5|42772.5|135
1624843800000|2021-06-28 01:30:00|42795|42775|42760|42740|42820|42800|42727.5|42707.5|150
1624844100000|2021-06-28 01:35:00|42762.5|42742.5|42720|42700|42785|42765|42690|42670|169
1624844400000|2021-06-28 01:40:00|42717.5|42697.5|42715|42695|42722.5|42702.5|42677.5|42657.5|384
1624844700000|2021-06-28 01:45:00|42712.5|42692.5|42695|42675|42720|42700|42687.5|42667.5|150
1624845000000|2021-06-28 01:50:00|42692.5|42672.5|42685|42665|42712.5|42692.5|42677.5|42657.5|140
1624845300000|2021-06-28 01:55:00|42680|42660|42727.5|42707.5|42732.5|42712.5|42677.5|42657.5|95
1624845600000|2021-06-28 02:00:00|42725|42705|42577.5|42557.5|42727.5|42707.5|42575|42555|278
1624845900000|2021-06-28 02:05:00|42575|42555|42542.5|42522.5|42575|42555|42532.5|42512.5|304
1624846200000|2021-06-28 02:10:00|42537.5|42517.5|42600|42580|42607.5|42587.5|42535|42515|159
1624846500000|2021-06-28 02:15:00|42597.5|42577.5|42582.5|42562.5|42597.5|42577.5|42570|42550|68
1624846800000|2021-06-28 02:20:00|42580|42560|42622.5|42602.5|42625|42605|42577.5|42557.5|117
1624847100000|2021-06-28 02:25:00|42627.5|42607.5|42627.5|42607.5|42630|42610|42615|42595|45
1624847400000|2021-06-28 02:30:00|42630|42610|42622.5|42602.5|42655|42635|42595|42575|190
1624847700000|2021-06-28 02:35:00|42627.5|42607.5|42670|42650|42672.5|42652.5|42625|42605|76
1624848000000|2021-06-28 02:40:00|42667.5|42647.5|42682.5|42662.5|42700|42680|42660|42640|115
1624848300000|2021-06-28 02:45:00|42685|42665|42717.5|42697.5|42727.5|42707.5|42665|42645|167
1624848600000|2021-06-28 02:50:00|42720|42700|42720|42700|42757.5|42737.5|42702.5|42682.5|204
1624848900000|2021-06-28 02:55:00|42717.5|42697.5|42680|42660|42730|42710|42672.5|42652.5|76
1624849200000|2021-06-28 03:00:00|42677.5|42657.5|42650|42630|42697.5|42677.5|42640|42620|120
1624849500000|2021-06-28 03:05:00|42647.5|42627.5|42667.5|42647.5|42690|42670|42635|42615|108
1624849800000|2021-06-28 03:10:00|42670|42650|42665|42645|42675|42655|42645|42625|55
1624850100000|2021-06-28 03:15:00|42670|42650|42685|42665|42715|42695|42670|42650|55
1624850400000|2021-06-28 03:20:00|42682.5|42662.5|42707.5|42687.5|42707.5|42687.5|42657.5|42637.5|68
1624850700000|2021-06-28 03:25:00|42710|42690|42680|42660|42712.5|42692.5|42660|42640|68
1624851000000|2021-06-28 03:30:00|42677.5|42657.5|42680|42660|42685|42665|42665|42645|72
1624851300000|2021-06-28 03:35:00|42682.5|42662.5|42682.5|42662.5|42687.5|42667.5|42680|42660|18
1624851600000|2021-06-28 03:40:00|42685|42665|42697.5|42677.5|42702.5|42682.5|42685|42665|21
1624851900000|2021-06-28 03:45:00|42695|42675|42675|42655|42695|42675|42675|42655|16
1624852200000|2021-06-28 03:50:00|42672.5|42652.5|42677.5|42657.5|42677.5|42657.5|42670|42650|27
1624852500000|2021-06-28 03:55:00|42675|42655|42665|42645|42685|42665|42665|42645|14
1624852800000|2021-06-28 04:00:00|42667.5|42647.5|42685|42665|42685|42665|42667.5|42647.5|17
1624853100000|2021-06-28 04:05:00|42690|42670|42687.5|42667.5|42692.5|42672.5|42685|42665|12
1624853400000|2021-06-28 04:10:00|42685|42665|42682.5|42662.5|42685|42665|42672.5|42652.5|20
1624853700000|2021-06-28 04:15:00|42680|42660|42670|42650|42680|42660|42670|42650|16
1624854000000|2021-06-28 04:20:00|42672.5|42652.5|42677.5|42657.5|42685|42665|42670|42650|14
1624854300000|2021-06-28 04:25:00|42680|42660|42690|42670|42692.5|42672.5|42680|42660|27
1624854600000|2021-06-28 04:30:00|42692.5|42672.5|42695|42675|42700|42680|42682.5|42662.5|34
1624854900000|2021-06-28 04:35:00|42692.6|42672.6|42697.5|42677.5|42700|42680|42690|42670|20
1624855200000|2021-06-28 04:40:00|42700|42680|42675|42655|42700|42680|42672.5|42652.5|33
1624855500000|2021-06-28 04:45:00|42677.5|42657.5|42667.5|42647.5|42685|42665|42667.5|42647.5|17
1624855800000|2021-06-28 04:50:00|42672.5|42652.5|42680|42660|42690|42670|42672.5|42652.5|27
1624856100000|2021-06-28 04:55:00|42677.5|42657.5|42680|42660|42682.5|42662.5|42675|42655|15
1624856400000|2021-06-28 05:00:00|42682.5|42662.5|42680|42660|42682.5|42662.5|42672.5|42652.5|52
1624856700000|2021-06-28 05:05:00|42682.5|42662.5|42685|42665|42687.5|42667.5|42675|42655|18
1624857000000|2021-06-28 05:10:00|42687.5|42667.5|42687.5|42667.5|42690|42670|42682.5|42662.5|17
1624857300000|2021-06-28 05:15:00|42690|42670|42707.5|42687.5|42707.5|42687.5|42690|42670|53
1624857600000|2021-06-28 05:20:00|42705|42685|42715|42695|42717.5|42697.5|42692.5|42672.5|61
1624857900000|2021-06-28 05:25:00|42712.5|42692.5|42730.1|42710.1|42737.5|42717.5|42712.5|42692.5|91
1624858200000|2021-06-28 05:30:00|42730|42710|42802.5|42782.5|42807.5|42787.5|42730|42710|451
1624858500000|2021-06-28 05:35:00|42805|42785|42775|42755|42812.5|42792.5|42770|42750|157
1624858800000|2021-06-28 05:40:00|42777.5|42757.5|42780|42760|42787.5|42767.5|42727.5|42707.5|144
1624859100000|2021-06-28 05:45:00|42782.5|42762.5|42790|42770|42792.5|42772.5|42760.1|42740.1|50
1624859400000|2021-06-28 05:50:00|42795|42775|42745|42725|42812.5|42792.5|42737.5|42717.5|108
1624859700000|2021-06-28 05:55:00|42745.1|42725.1|42692.6|42672.6|42760.1|42740.1|42687.6|42667.6|117
1624860000000|2021-06-28 06:00:00|42695.1|42675.1|42657.5|42637.5|42702.6|42682.6|42610.1|42590.1|238
1624860300000|2021-06-28 06:05:00|42655|42635|42665|42645|42695|42675|42635|42615|134
1624860600000|2021-06-28 06:10:00|42670|42650|42692.6|42672.6|42722.6|42702.6|42660|42640|202
1624860900000|2021-06-28 06:15:00|42695.1|42675.1|42720.1|42700.1|42727.6|42707.6|42682.6|42662.6|61
1624861200000|2021-06-28 06:20:00|42715.1|42695.1|42710|42690|42740.1|42720.1|42705|42685|81
1624861500000|2021-06-28 06:25:00|42707.5|42687.5|42715|42695|42742.5|42722.5|42700|42680|84
1624861800000|2021-06-28 06:30:00|42717.5|42697.5|42722.5|42702.5|42727.5|42707.5|42690|42670|93
1624862100000|2021-06-28 06:35:00|42715.1|42695.1|42717.5|42697.5|42735|42715|42695|42675|51
1624862400000|2021-06-28 06:40:00|42715.1|42695.1|42752.6|42732.6|42755|42735|42715|42695|59
1624862700000|2021-06-28 06:45:00|42755|42735|42872.5|42852.5|42875|42855|42747.5|42727.5|366
1624863000000|2021-06-28 06:50:00|42875|42855|42872.5|42852.5|42897.5|42877.5|42827.6|42807.6|325
1624863300000|2021-06-28 06:55:00|42875|42855|42882.6|42862.6|42912.5|42892.5|42850|42830|202
1624863600000|2021-06-28 07:00:00|42882.5|42862.5|43047.5|43027.5|43050|43030|42882.5|42862.5|486
1624863900000|2021-06-28 07:05:00|43045|43025|43095|43075|43095|43075|43022.5|43002.5|271
1624864200000|2021-06-28 07:10:00|43092.5|43072.5|43030|43010|43092.5|43072.5|43022.5|43002.5|205
1624864500000|2021-06-28 07:15:00|43027.5|43007.5|43015|42995|43045|43025|43015|42995|71
1624864800000|2021-06-28 07:20:00|43017.5|42997.5|43027.5|43007.5|43027.5|43007.5|42990|42970|142
1624865100000|2021-06-28 07:25:00|43030|43010|42975.1|42955.1|43032.5|43012.5|42962.6|42942.6|113
1624865400000|2021-06-28 07:30:00|42975|42955|42930.1|42910.1|42990.1|42970.1|42925.1|42905.1|211
1624865700000|2021-06-28 07:35:00|42932.5|42912.5|42912.5|42892.5|42935|42915|42900.1|42880.1|123
1624866000000|2021-06-28 07:40:00|42915|42895|42917.5|42897.5|42927.5|42907.5|42915|42895|120
1624866300000|2021-06-28 07:45:00|42915.1|42895.1|42907.5|42887.5|42927.5|42907.5|42907.5|42887.5|49
1624866600000|2021-06-28 07:50:00|42905|42885|42840|42820|42907.5|42887.5|42835|42815|135
1624866900000|2021-06-28 07:55:00|42842.5|42822.5|42855.1|42835.1|42885.1|42865.1|42837.5|42817.5|102
1624867200000|2021-06-28 08:00:00|42857.5|42837.5|42880.1|42860.1|42900.1|42880.1|42850.1|42830.1|107
1624867500000|2021-06-28 08:05:00|42875.1|42855.1|42862.6|42842.6|42915.1|42895.1|42862.6|42842.6|224
1624867800000|2021-06-28 08:10:00|42860.1|42840.1|42857.6|42837.6|42860.1|42840.1|42802.6|42782.6|442
1624868100000|2021-06-28 08:15:00|42860.1|42840.1|42850.1|42830.1|42872.6|42852.6|42835.1|42815.1|69
1624868400000|2021-06-28 08:20:00|42847.6|42827.6|42780|42760|42847.6|42827.6|42757.6|42737.6|121
1624868700000|2021-06-28 08:25:00|42777.6|42757.6|42727.6|42707.6|42785.1|42765.1|42705.1|42685.1|193
1624869000000|2021-06-28 08:30:00|42730.1|42710.1|42770.1|42750.1|42770.1|42750.1|42727.6|42707.6|91
1624869300000|2021-06-28 08:35:00|42772.5|42752.5|42765.1|42745.1|42787.6|42767.6|42752.6|42732.6|87
1624869600000|2021-06-28 08:40:00|42762.6|42742.6|42775.1|42755.1|42800|42780|42762.6|42742.6|70
1624869900000|2021-06-28 08:45:00|42772.6|42752.6|42807.6|42787.6|42817.6|42797.6|42770.1|42750.1|63
1624870200000|2021-06-28 08:50:00|42805.1|42785.1|42812.6|42792.6|42822.5|42802.5|42802.6|42782.6|58
1624870500000|2021-06-28 08:55:00|42817.5|42797.5|42832.6|42812.6|42847.6|42827.6|42817.5|42797.5|83
1624870800000|2021-06-28 09:00:00|42827.6|42807.6|42825.1|42805.1|42852.6|42832.6|42822.6|42802.6|104
1624871100000|2021-06-28 09:05:00|42827.5|42807.5|42855.1|42835.1|42867.5|42847.5|42817.6|42797.6|95
1624871400000|2021-06-28 09:10:00|42857.6|42837.6|42855.1|42835.1|42877.5|42857.5|42850.1|42830.1|55
1624871700000|2021-06-28 09:15:00|42852.6|42832.6|42820.1|42800.1|42852.6|42832.6|42812.6|42792.6|76
1624872000000|2021-06-28 09:20:00|42822.6|42802.6|42817.6|42797.6|42827.6|42807.6|42815.1|42795.1|33
1624872300000|2021-06-28 09:25:00|42820|42800|42825.1|42805.1|42832.6|42812.6|42815.1|42795.1|32
1624872600000|2021-06-28 09:30:00|42822.6|42802.6|42780.1|42760.1|42832.6|42812.6|42767.6|42747.6|155
1624872900000|2021-06-28 09:35:00|42777.6|42757.6|42805.1|42785.1|42807.6|42787.6|42765.1|42745.1|68
1624873200000|2021-06-28 09:40:00|42807.6|42787.6|42817.6|42797.6|42820.1|42800.1|42805.1|42785.1|38
1624873500000|2021-06-28 09:45:00|42820.1|42800.1|42827.6|42807.6|42845.1|42825.1|42820.1|42800.1|79
1624873800000|2021-06-28 09:50:00|42825.1|42805.1|42820.1|42800.1|42827.6|42807.6|42820.1|42800.1|30
1624874100000|2021-06-28 09:55:00|42822.6|42802.6|42830.1|42810.1|42830.1|42810.1|42817.6|42797.6|32
1624874400000|2021-06-28 10:00:00|42827.6|42807.6|42852.6|42832.6|42852.6|42832.6|42825.1|42805.1|75
1624874700000|2021-06-28 10:05:00|42855.1|42835.1|42840.1|42820.1|42855.1|42835.1|42820.1|42800.1|139
1624875000000|2021-06-28 10:10:00|42845.1|42825.1|42817.6|42797.6|42850.1|42830.1|42815.1|42795.1|86
1624875300000|2021-06-28 10:15:00|42820.1|42800.1|42830.1|42810.1|42832.6|42812.6|42812.6|42792.6|60
1624875600000|2021-06-28 10:20:00|42822.6|42802.6|42822.6|42802.6|42832.6|42812.6|42815.1|42795.1|30
1624875900000|2021-06-28 10:25:00|42820.1|42800.1|42800.1|42780.1|42822.6|42802.6|42780.1|42760.1|48
1624876200000|2021-06-28 10:30:00|42802.6|42782.6|42790.1|42770.1|42807.6|42787.6|42772.6|42752.6|69
1624876500000|2021-06-28 10:35:00|42787.6|42767.6|42752.6|42732.6|42792.6|42772.6|42747.6|42727.6|90
1624876800000|2021-06-28 10:40:00|42755.1|42735.1|42762.6|42742.6|42762.6|42742.6|42727.6|42707.6|155
1624877100000|2021-06-28 10:45:00|42760.1|42740.1|42742.6|42722.6|42760.1|42740.1|42732.6|42712.6|98
1624877400000|2021-06-28 10:50:00|42745.1|42725.1|42777.6|42757.6|42777.6|42757.6|42742.6|42722.6|92
1624877700000|2021-06-28 10:55:00|42780.1|42760.1|42772.6|42752.6|42795.1|42775.1|42770.1|42750.1|262
1624878000000|2021-06-28 11:00:00|42775.1|42755.1|42760.1|42740.1|42777.6|42757.6|42755.1|42735.1|65
1624878300000|2021-06-28 11:05:00|42762.6|42742.6|42772.6|42752.6|42775.1|42755.1|42755.1|42735.1|65
1624878600000|2021-06-28 11:10:00|42775.1|42755.1|42772.6|42752.6|42780.1|42760.1|42762.6|42742.6|34
1624878900000|2021-06-28 11:15:00|42770.1|42750.1|42750.1|42730.1|42775.1|42755.1|42747.6|42727.6|97
1624879200000|2021-06-28 11:20:00|42747.6|42727.6|42715.1|42695.1|42752.6|42732.6|42715.1|42695.1|141
1624879500000|2021-06-28 11:25:00|42717.6|42697.6|42692.6|42672.6|42720.1|42700.1|42682.6|42662.6|149
1624879800000|2021-06-28 11:30:00|42695.1|42675.1|42652.6|42632.6|42705.1|42685.1|42637.6|42617.6|395
1624880100000|2021-06-28 11:35:00|42655.1|42635.1|42637.6|42617.6|42672.6|42652.6|42630.1|42610.1|177
1624880400000|2021-06-28 11:40:00|42640.1|42620.1|42677.6|42657.6|42677.6|42657.6|42640.1|42620.1|150
1624880700000|2021-06-28 11:45:00|42680.1|42660.1|42685.1|42665.1|42707.6|42687.6|42677.6|42657.6|78
1624881000000|2021-06-28 11:50:00|42687.6|42667.6|42685.1|42665.1|42702.7|42682.7|42682.6|42662.6|319
1624881300000|2021-06-28 11:55:00|42682.6|42662.6|42697.7|42677.7|42700.2|42680.2|42667.7|42647.7|138
1624881600000|2021-06-28 12:00:00|42700.2|42680.2|42720.2|42700.2|42735.1|42715.1|42697.7|42677.7|108
1624881900000|2021-06-28 12:05:00|42720.1|42700.1|42720.2|42700.2|42742.6|42722.6|42702.7|42682.7|278
1624882200000|2021-06-28 12:10:00|42715.2|42695.2|42757.7|42737.7|42767.7|42747.7|42700.1|42680.1|279
1624882500000|2021-06-28 12:15:00|42760.1|42740.1|42790.2|42770.2|42807.7|42787.7|42752.7|42732.7|256
1624882800000|2021-06-28 12:20:00|42792.7|42772.7|42825.2|42805.2|42827.7|42807.7|42770.2|42750.2|311
1624883100000|2021-06-28 12:25:00|42822.7|42802.7|42892.7|42872.7|42895.1|42875.1|42817.7|42797.7|231
1624883400000|2021-06-28 12:30:00|42887.7|42867.7|42862.7|42842.7|42900.1|42880.1|42862.7|42842.7|228
1624883700000|2021-06-28 12:35:00|42865.2|42845.2|42892.6|42872.6|42902.7|42882.7|42862.6|42842.6|212
1624884000000|2021-06-28 12:40:00|42892.7|42872.7|42907.7|42887.7|42907.7|42887.7|42885.1|42865.1|120
1624884300000|2021-06-28 12:45:00|42902.7|42882.7|42925.2|42905.2|42927.7|42907.7|42892.7|42872.7|215
1624884600000|2021-06-28 12:50:00|42922.7|42902.7|42912.7|42892.7|42922.7|42902.7|42892.7|42872.7|137
1624884900000|2021-06-28 12:55:00|42915.1|42895.1|42882.7|42862.7|42917.6|42897.6|42862.7|42842.7|189
1624885200000|2021-06-28 13:00:00|42877.7|42857.7|42762.7|42742.7|42877.7|42857.7|42740.2|42720.2|637
1624885500000|2021-06-28 13:05:00|42760.2|42740.2|42767.7|42747.7|42787.7|42767.7|42737.7|42717.7|244
1624885800000|2021-06-28 13:10:00|42765.2|42745.2|42810.2|42790.2|42825.2|42805.2|42745.2|42725.2|234
1624886100000|2021-06-28 13:15:00|42812.7|42792.7|42927.7|42907.7|42942.7|42922.7|42812.7|42792.7|389
1624886400000|2021-06-28 13:20:00|42925.2|42905.2|42902.7|42882.7|42950.1|42930.1|42892.7|42872.7|289
1624886700000|2021-06-28 13:25:00|42900.2|42880.2|42840.2|42820.2|42902.7|42882.7|42822.7|42802.7|254
1624887000000|2021-06-28 13:30:00|42837.7|42817.7|42827.7|42807.7|42870.2|42850.2|42795.2|42775.2|255
1624887300000|2021-06-28 13:35:00|42830.2|42810.2|42740.2|42720.2|42872.7|42852.7|42727.7|42707.7|332
1624887600000|2021-06-28 13:40:00|42745.1|42725.1|42747.7|42727.7|42755.2|42735.2|42630.2|42610.2|1186
1624887900000|2021-06-28 13:45:00|42752.7|42732.7|42790.2|42770.2|42817.7|42797.7|42750.3|42730.3|408
1624888200000|2021-06-28 13:50:00|42785.2|42765.2|42815.2|42795.2|42845.2|42825.2|42775.2|42755.2|436
1624888500000|2021-06-28 13:55:00|42817.7|42797.7|42855.2|42835.2|42857.7|42837.7|42800.2|42780.2|418
1624888800000|2021-06-28 14:00:00|42857.7|42837.7|42860.2|42840.2|42887.7|42867.7|42837.7|42817.7|321
1624889100000|2021-06-28 14:05:00|42862.6|42842.6|42805.2|42785.2|42865.2|42845.2|42805.2|42785.2|295
1624889400000|2021-06-28 14:10:00|42802.8|42782.8|42775.2|42755.2|42807.7|42787.7|42727.7|42707.7|349
1624889700000|2021-06-28 14:15:00|42772.7|42752.7|42805.2|42785.2|42827.7|42807.7|42767.7|42747.7|179
1624890000000|2021-06-28 14:20:00|42807.7|42787.7|42780.2|42760.2|42825.2|42805.2|42777.7|42757.7|179
1624890300000|2021-06-28 14:25:00|42777.7|42757.7|42787.7|42767.7|42822.7|42802.7|42760.2|42740.2|158
1624890600000|2021-06-28 14:30:00|42790.2|42770.2|42792.7|42772.7|42820.2|42800.2|42780.2|42760.2|168
1624890900000|2021-06-28 14:35:00|42797.7|42777.7|42792.7|42772.7|42805.2|42785.2|42752.7|42732.7|191
1624891200000|2021-06-28 14:40:00|42795.2|42775.2|42787.7|42767.7|42800.2|42780.2|42775.2|42755.2|148
1624891500000|2021-06-28 14:45:00|42782.7|42762.7|42790.2|42770.2|42807.7|42787.7|42762.7|42742.7|118
1624891800000|2021-06-28 14:50:00|42787.7|42767.7|42795.2|42775.2|42805.2|42785.2|42777.7|42757.7|127
1624892100000|2021-06-28 14:55:00|42792.7|42772.7|42790.2|42770.2|42800.2|42780.2|42777.7|42757.7|151
1624892400000|2021-06-28 15:00:00|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42757.7|42737.7|117
1624892700000|2021-06-28 15:05:00|42805.2|42785.2|42782.7|42762.7|42807.7|42787.7|42780.2|42760.2|87
1624893000000|2021-06-28 15:10:00|42785.2|42765.2|42772.7|42752.7|42797.7|42777.7|42770.3|42750.3|137
1624893300000|2021-06-28 15:15:00|42772.8|42752.8|42780.3|42760.3|42792.8|42772.8|42767.8|42747.8|79
1624893600000|2021-06-28 15:20:00|42782.8|42762.8|42770.3|42750.3|42795.3|42775.3|42767.8|42747.8|80
1624893900000|2021-06-28 15:25:00|42767.8|42747.8|42782.8|42762.8|42782.8|42762.8|42765.3|42745.3|85
1624894200000|2021-06-28 15:30:00|42785.3|42765.3|42797.8|42777.8|42807.8|42787.8|42782.8|42762.8|421
1624894500000|2021-06-28 15:35:00|42802.8|42782.8|42802.8|42782.8|42807.8|42787.8|42792.8|42772.8|249
1624894800000|2021-06-28 15:40:00|42805.2|42785.2|42797.7|42777.7|42807.7|42787.7|42795.3|42775.3|186
1624895100000|2021-06-28 15:45:00|42792.8|42772.8|42750.2|42730.2|42797.7|42777.7|42747.7|42727.7|309
1624895400000|2021-06-28 15:50:00|42747.7|42727.7|42762.7|42742.7|42772.6|42752.6|42745.2|42725.2|269
1624895700000|2021-06-28 15:55:00|42760.2|42740.2|42785.2|42765.2|42787.7|42767.7|42760.2|42740.2|305
1624896000000|2021-06-28 16:00:00|42787.7|42767.7|42797.7|42777.7|42802.7|42782.7|42782.7|42762.7|115
1624896300000|2021-06-28 16:05:00|42800.2|42780.2|42802.7|42782.7|42812.6|42792.6|42797.7|42777.7|114
1624896600000|2021-06-28 16:10:00|42805.2|42785.2|42797.7|42777.7|42805.2|42785.2|42785.3|42765.3|265
1624896900000|2021-06-28 16:15:00|42800.1|42780.1|42797.7|42777.7|42807.7|42787.7|42790.2|42770.2|76
1624897200000|2021-06-28 16:20:00|42795.2|42775.2|42792.7|42772.7|42802.7|42782.7|42790.2|42770.2|108
1624897500000|2021-06-28 16:25:00|42795.2|42775.2|42800.2|42780.2|42800.2|42780.2|42792.7|42772.7|177
1624897800000|2021-06-28 16:30:00|42797.7|42777.7|42807.7|42787.7|42812.7|42792.7|42787.7|42767.7|286
1624898100000|2021-06-28 16:35:00|42810.2|42790.2|42785.3|42765.3|42810.2|42790.2|42785.2|42765.2|144
1624898400000|2021-06-28 16:40:00|42787.7|42767.7|42792.7|42772.7|42802.7|42782.7|42787.7|42767.7|119
1624898700000|2021-06-28 16:45:00|42790.2|42770.2|42802.7|42782.7|42805.2|42785.2|42770.2|42750.2|204
1624899000000|2021-06-28 16:50:00|42800.2|42780.2|42765.2|42745.2|42800.2|42780.2|42765.2|42745.2|143
1624899300000|2021-06-28 16:55:00|42767.7|42747.7|42802.7|42782.7|42805.2|42785.2|42762.7|42742.7|573
1624899600000|2021-06-28 17:00:00|42805.2|42785.2|42777.7|42757.7|42807.7|42787.7|42777.7|42757.7|177
1624899900000|2021-06-28 17:05:00|42772.7|42752.7|42772.7|42752.7|42777.7|42757.7|42772.7|42752.7|63
1624900200000|2021-06-28 17:10:00|42770.2|42750.2|42762.7|42742.7|42772.7|42752.7|42762.7|42742.7|59
1624900500000|2021-06-28 17:15:00|42765.2|42745.2|42775.2|42755.2|42775.2|42755.2|42762.7|42742.7|43
1624900800000|2021-06-28 17:20:00|42777.7|42757.7|42780.2|42760.2|42782.8|42762.8|42772.8|42752.8|51
1624901100000|2021-06-28 17:25:00|42782.7|42762.7|42777.7|42757.7|42787.7|42767.7|42772.7|42752.7|34
1624901400000|2021-06-28 17:30:00|42775.2|42755.2|42762.7|42742.7|42780.2|42760.2|42762.7|42742.7|102
1624901700000|2021-06-28 17:35:00|42762.8|42742.8|42787.7|42767.7|42787.7|42767.7|42762.8|42742.8|60
1624902000000|2021-06-28 17:40:00|42785.2|42765.2|42787.7|42767.7|42792.7|42772.7|42782.7|42762.7|50
1624902300000|2021-06-28 17:45:00|42790.2|42770.2|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|53
1624902600000|2021-06-28 17:50:00|42787.8|42767.8|42785.2|42765.2|42810.2|42790.2|42785.2|42765.2|155
1624902900000|2021-06-28 17:55:00|42787.7|42767.7|42780.2|42760.2|42795.2|42775.2|42777.8|42757.8|92
1624903200000|2021-06-28 18:00:00|42777.8|42757.8|42755.2|42735.2|42777.8|42757.8|42755.2|42735.2|90
1624903500000|2021-06-28 18:05:00|42757.7|42737.7|42767.7|42747.7|42770.2|42750.2|42757.7|42737.7|40
1624903800000|2021-06-28 18:10:00|42765.2|42745.2|42780.2|42760.2|42785.2|42765.2|42765.2|42745.2|29
1624904100000|2021-06-28 18:15:00|42775.3|42755.3|42790.2|42770.2|42790.2|42770.2|42775.2|42755.2|24
1624904400000|2021-06-28 18:20:00|42787.8|42767.8|42792.7|42772.7|42792.7|42772.7|42785.2|42765.2|19
1624904700000|2021-06-28 18:25:00|42790.3|42770.3|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|28
1624905000000|2021-06-28 18:30:00|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|22
1624905300000|2021-06-28 18:35:00|42787.8|42767.8|42797.7|42777.7|42797.7|42777.7|42787.7|42767.7|62
1624905600000|2021-06-28 18:40:00|42800.2|42780.2|42802.7|42782.7|42805.2|42785.2|42797.7|42777.7|32
1624905900000|2021-06-28 18:45:00|42805.2|42785.2|42812.7|42792.7|42812.7|42792.7|42802.7|42782.7|34
1624906200000|2021-06-28 18:50:00|42815.2|42795.2|42802.7|42782.7|42825.2|42805.2|42802.7|42782.7|43
1624906500000|2021-06-28 18:55:00|42805.2|42785.2|42802.7|42782.7|42810.2|42790.2|42800.3|42780.3|36
1624906800000|2021-06-28 19:00:00|42800.3|42780.3|42817.7|42797.7|42817.7|42797.7|42792.7|42772.7|45
1624907100000|2021-06-28 19:05:00|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|12
1624907400000|2021-06-28 19:10:00|42810.2|42790.2|42807.7|42787.7|42810.2|42790.2|42802.7|42782.7|30
1624907700000|2021-06-28 19:15:00|42802.7|42782.7|42792.7|42772.7|42802.7|42782.7|42792.7|42772.7|44
1624908000000|2021-06-28 19:20:00|42795.2|42775.2|42797.8|42777.8|42797.8|42777.8|42795.2|42775.2|12
1624908300000|2021-06-28 19:25:00|42802.7|42782.7|42800.2|42780.2|42807.7|42787.7|42800.2|42780.2|12
1624908600000|2021-06-28 19:30:00|42802.7|42782.7|42810.2|42790.2|42810.2|42790.2|42802.7|42782.7|48
1624908900000|2021-06-28 19:35:00|42807.7|42787.7|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|12
1624909200000|2021-06-28 19:40:00|42807.8|42787.8|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|22
1624909500000|2021-06-28 19:45:00|42805.2|42785.2|42805.3|42785.3|42812.7|42792.7|42802.7|42782.7|32
1624909800000|2021-06-28 19:50:00|42807.8|42787.8|42832.8|42812.8|42840.3|42820.3|42807.8|42787.8|74
1624910100000|2021-06-28 19:55:00|42832.7|42812.7|42822.8|42802.8|42832.7|42812.7|42812.8|42792.8|53
1624910400000|2021-06-28 20:00:00|42820.3|42800.3|42807.7|42787.7|42822.8|42802.8|42807.7|42787.7|19
1624910700000|2021-06-28 20:05:00|42807.8|42787.8|42812.7|42792.7|42812.7|42792.7|42800.3|42780.3|37
1624911000000|2021-06-28 20:10:00|42815.1|42795.1|42812.8|42792.8|42815.2|42795.2|42810.2|42790.2|11
1624911300000|2021-06-28 20:15:00|42815.3|42795.3|42807.8|42787.8|42817.8|42797.8|42807.8|42787.8|18
1624911600000|2021-06-28 20:20:00|42805.3|42785.3|42790.3|42770.3|42805.3|42785.3|42787.8|42767.8|12
1624911900000|2021-06-28 20:25:00|42787.8|42767.8|42792.8|42772.8|42797.8|42777.8|42787.8|42767.8|14
1624912200000|2021-06-28 20:30:00|42790.3|42770.3|42797.8|42777.8|42810.3|42790.3|42790.3|42770.3|179
1624912500000|2021-06-28 20:35:00|42795.3|42775.3|42787.8|42767.8|42797.8|42777.8|42787.8|42767.8|17
1624912800000|2021-06-28 20:40:00|42785.3|42765.3|42777.8|42757.8|42785.3|42765.3|42775.3|42755.3|29
1624913100000|2021-06-28 20:45:00|42780.3|42760.3|42797.8|42777.8|42797.8|42777.8|42777.8|42757.8|36
1624913400000|2021-06-28 20:50:00|42800.2|42780.2|42800.3|42780.3|42805.3|42785.3|42797.8|42777.8|32
1624913700000|2021-06-28 20:55:00|42802.8|42782.8|42797.8|42777.8|42812.8|42792.8|42797.8|42777.8|160
1624917600000|2021-06-28 22:00:00|42792.9|42772.9|42775.3|42755.3|42795.3|42775.3|42772.8|42752.8|48
1624917900000|2021-06-28 22:05:00|42762.7|42742.7|42762.8|42742.8|42775.3|42755.3|42762.7|42742.7|15
1624918200000|2021-06-28 22:10:00|42757.8|42737.8|42715.3|42695.3|42757.8|42737.8|42710.3|42690.3|57
1624918500000|2021-06-28 22:15:00|42712.8|42692.8|42697.7|42677.7|42712.8|42692.8|42690.3|42670.3|36
1624918800000|2021-06-28 22:20:00|42692.8|42672.8|42730.3|42710.3|42737.8|42717.8|42692.8|42672.8|38
1624919100000|2021-06-28 22:25:00|42727.8|42707.8|42720.3|42700.3|42727.8|42707.8|42715.3|42695.3|15
1624919400000|2021-06-28 22:30:00|42722.8|42702.8|42745.2|42725.2|42745.2|42725.2|42722.8|42702.8|19
1624919700000|2021-06-28 22:35:00|42747.8|42727.8|42775.3|42755.3|42777.7|42757.7|42745.3|42725.3|42
1624920000000|2021-06-28 22:40:00|42775.2|42755.2|42757.8|42737.8|42775.2|42755.2|42750.3|42730.3|22
1624920300000|2021-06-28 22:45:00|42755.3|42735.3|42757.8|42737.8|42760.3|42740.3|42755.3|42735.3|10
1624920600000|2021-06-28 22:50:00|42760.3|42740.3|42755.3|42735.3|42762.8|42742.8|42750.3|42730.3|14
1624920900000|2021-06-28 22:55:00|42757.7|42737.7|42770.3|42750.3|42770.3|42750.3|42757.7|42737.7|11
1624921200000|2021-06-28 23:00:00|42772.8|42752.8|42770.3|42750.3|42775.3|42755.3|42767.8|42747.8|17
1624921500000|2021-06-28 23:05:00|42772.8|42752.8|42777.8|42757.8|42780.2|42760.2|42772.8|42752.8|19
1624921800000|2021-06-28 23:10:00|42780.2|42760.2|42785.3|42765.3|42785.3|42765.3|42775.3|42755.3|15
1624922100000|2021-06-28 23:15:00|42782.8|42762.8|42790.3|42770.3|42790.3|42770.3|42782.8|42762.8|13
1624922400000|2021-06-28 23:20:00|42792.8|42772.8|42785.3|42765.3|42792.8|42772.8|42777.8|42757.8|16
1624922700000|2021-06-28 23:25:00|42787.8|42767.8|42760.3|42740.3|42787.8|42767.8|42760.3|42740.3|25
1624923000000|2021-06-28 23:30:00|42762.8|42742.8|42772.7|42752.7|42775.2|42755.2|42762.8|42742.8|23
1624923300000|2021-06-28 23:35:00|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42767.8|42747.8|15
1624923600000|2021-06-28 23:40:00|42770.3|42750.3|42775.3|42755.3|42775.3|42755.3|42770.3|42750.3|17
1624923900000|2021-06-28 23:45:00|42772.8|42752.8|42792.8|42772.8|42792.8|42772.8|42762.8|42742.8|20
1624924200000|2021-06-28 23:50:00|42795.3|42775.3|42797.8|42777.8|42807.8|42787.8|42795.3|42775.3|31
1624924500000|2021-06-28 23:55:00|42795.3|42775.3|42792.8|42772.8|42795.3|42775.3|42775.4|42755.4|25
1624924800000|2021-06-29 00:00:00|42795.3|42775.3|42800.3|42780.3|42815.3|42795.3|42790.3|42770.3|99
1624925100000|2021-06-29 00:05:00|42797.8|42777.8|42765.3|42745.3|42797.8|42777.8|42765.3|42745.3|48
1624925400000|2021-06-29 00:10:00|42765.4|42745.4|42760.3|42740.3|42775.3|42755.3|42742.8|42722.8|42
1624925700000|2021-06-29 00:15:00|42765.3|42745.3|42747.8|42727.8|42765.3|42745.3|42745.3|42725.3|40
1624926000000|2021-06-29 00:20:00|42750.3|42730.3|42730.3|42710.3|42762.8|42742.8|42727.8|42707.8|22
1624926300000|2021-06-29 00:25:00|42727.8|42707.8|42740.3|42720.3|42740.3|42720.3|42722.8|42702.8|28
1624926600000|2021-06-29 00:30:00|42737.8|42717.8|42720.3|42700.3|42740.3|42720.3|42717.8|42697.8|46
1624926900000|2021-06-29 00:35:00|42717.8|42697.8|42705.3|42685.3|42717.8|42697.8|42695.3|42675.3|62
1624927200000|2021-06-29 00:40:00|42707.8|42687.8|42722.8|42702.8|42722.8|42702.8|42705.3|42685.3|35
1624927500000|2021-06-29 00:45:00|42725.2|42705.2|42720.3|42700.3|42732.8|42712.8|42717.8|42697.8|38
1624927800000|2021-06-29 00:50:00|42717.9|42697.9|42707.8|42687.8|42727.7|42707.7|42707.8|42687.8|38
1624928100000|2021-06-29 00:55:00|42705.3|42685.3|42677.9|42657.9|42712.8|42692.8|42650.3|42630.3|110
1624928400000|2021-06-29 01:00:00|42680.3|42660.3|42730.3|42710.3|42730.3|42710.3|42647.9|42627.9|426
1624928700000|2021-06-29 01:05:00|42732.8|42712.8|42762.8|42742.8|42765.3|42745.3|42710.4|42690.4|155
1624929000000|2021-06-29 01:10:00|42765.3|42745.3|42697.8|42677.8|42767.7|42747.7|42680.4|42660.4|163
1624929300000|2021-06-29 01:15:00|42695.3|42675.3|42722.8|42702.8|42732.8|42712.8|42685.3|42665.3|85
1624929600000|2021-06-29 01:20:00|42720.3|42700.3|42747.8|42727.8|42750.3|42730.3|42710.4|42690.4|87
1624929900000|2021-06-29 01:25:00|42745.3|42725.3|42752.8|42732.8|42752.8|42732.8|42700.3|42680.3|98
1624930200000|2021-06-29 01:30:00|42750.3|42730.3|42710.3|42690.3|42750.3|42730.3|42690.3|42670.3|176
1624930500000|2021-06-29 01:35:00|42712.8|42692.8|42687.8|42667.8|42712.8|42692.8|42670.3|42650.3|111
1624930800000|2021-06-29 01:40:00|42682.8|42662.8|42710.3|42690.3|42710.3|42690.3|42680.3|42660.3|92
1624931100000|2021-06-29 01:45:00|42707.8|42687.8|42727.8|42707.8|42735.3|42715.3|42702.8|42682.8|80
1624931400000|2021-06-29 01:50:00|42725.3|42705.3|42670.3|42650.3|42737.8|42717.8|42665.3|42645.3|146
1624931700000|2021-06-29 01:55:00|42667.8|42647.8|42700.4|42680.4|42710.3|42690.3|42655.3|42635.3|116
1624932000000|2021-06-29 02:00:00|42697.9|42677.9|42685.3|42665.3|42710.3|42690.3|42682.9|42662.9|85
1624932300000|2021-06-29 02:05:00|42687.8|42667.8|42662.8|42642.8|42687.8|42667.8|42657.9|42637.9|106
1624932600000|2021-06-29 02:10:00|42662.7|42642.7|42645.3|42625.3|42670.3|42650.3|42642.8|42622.8|111
1624932900000|2021-06-29 02:15:00|42647.8|42627.8|42625.3|42605.3|42647.8|42627.8|42612.8|42592.8|184
1624933200000|2021-06-29 02:20:00|42627.8|42607.8|42620.3|42600.3|42627.8|42607.8|42615.4|42595.4|74
1624933500000|2021-06-29 02:25:00|42622.8|42602.8|42612.8|42592.8|42622.8|42602.8|42607.8|42587.8|111
1624933800000|2021-06-29 02:30:00|42617.8|42597.8|42635.3|42615.3|42647.8|42627.8|42600.4|42580.4|222
1624934100000|2021-06-29 02:35:00|42635.4|42615.4|42647.8|42627.8|42662.8|42642.8|42630.3|42610.3|200
1624934400000|2021-06-29 02:40:00|42645.3|42625.3|42570.3|42550.3|42647.8|42627.8|42570.3|42550.3|293
1624934700000|2021-06-29 02:45:00|42567.8|42547.8|42562.7|42542.7|42590.3|42570.3|42552.8|42532.8|212
1624935000000|2021-06-29 02:50:00|42560.3|42540.3|42482.7|42462.7|42565.2|42545.2|42480.3|42460.3|485
1624935300000|2021-06-29 02:55:00|42487.7|42467.7|42495.4|42475.4|42497.8|42477.8|42445.4|42425.4|307
1624935600000|2021-06-29 03:00:00|42492.8|42472.8|42455.3|42435.3|42492.8|42472.8|42455.3|42435.3|169
1624935900000|2021-06-29 03:05:00|42452.8|42432.8|42397.8|42377.8|42455.3|42435.3|42390.3|42370.3|332
1624936200000|2021-06-29 03:10:00|42395.3|42375.3|42410.4|42390.4|42437.8|42417.8|42375.4|42355.4|227
1624936500000|2021-06-29 03:15:00|42410.3|42390.3|42390.4|42370.4|42425.4|42405.4|42372.9|42352.9|212
1624936800000|2021-06-29 03:20:00|42387.9|42367.9|42350.5|42330.5|42387.9|42367.9|42340.5|42320.5|281
1624937100000|2021-06-29 03:25:00|42352.9|42332.9|42335.4|42315.4|42357.9|42337.9|42297.9|42277.9|451
1624937400000|2021-06-29 03:30:00|42337.9|42317.9|42363|42343|42370.4|42350.4|42323|42303|147
1624937700000|2021-06-29 03:35:00|42358|42338|42325.5|42305.5|42358|42338|42325.5|42305.5|48
1624938000000|2021-06-29 03:40:00|42323.1|42303.1|42298|42278|42328|42308|42288.2|42268.2|161
1624938300000|2021-06-29 03:45:00|42295.5|42275.5|42303|42283|42308|42288|42295.5|42275.5|58
1624938600000|2021-06-29 03:50:00|42305.5|42285.5|42303|42283|42308|42288|42298|42278|37
1624938900000|2021-06-29 03:55:00|42303.1|42283.1|42318|42298|42318|42298|42303|42283|46
1624939200000|2021-06-29 04:00:00|42320.5|42300.5|42298|42278|42323|42303|42290.6|42270.6|69
1624939500000|2021-06-29 04:05:00|42295.6|42275.6|42305.5|42285.5|42308|42288|42290.6|42270.6|40
1624939800000|2021-06-29 04:10:00|42303|42283|42303|42283|42310.5|42290.5|42293|42273|40
1624940100000|2021-06-29 04:15:00|42308|42288|42298|42278|42313|42293|42295.5|42275.5|33
1624940400000|2021-06-29 04:20:00|42300.4|42280.4|42283|42263|42302.9|42282.9|42283|42263|40
1624940700000|2021-06-29 04:25:00|42280.6|42260.6|42290.6|42270.6|42295.5|42275.5|42280.5|42260.5|15
1624941000000|2021-06-29 04:30:00|42293.1|42273.1|42303|42283|42305.5|42285.5|42268.1|42248.1|80
1624941300000|2021-06-29 04:35:00|42300.5|42280.5|42318.1|42298.1|42325.5|42305.5|42295.5|42275.5|49
1624941600000|2021-06-29 04:40:00|42320.6|42300.6|42323.1|42303.1|42325.6|42305.6|42318.1|42298.1|30
1624941900000|2021-06-29 04:45:00|42325.6|42305.6|42335.6|42315.6|42338.1|42318.1|42320.6|42300.6|46
1624942200000|2021-06-29 04:50:00|42338|42318|42320.6|42300.6|42338.1|42318.1|42320.6|42300.6|35
1624942500000|2021-06-29 04:55:00|42318.1|42298.1|42305.6|42285.6|42318.1|42298.1|42303.1|42283.1|44
1624942800000|2021-06-29 05:00:00|42308.1|42288.1|42308.1|42288.1|42328.1|42308.1|42303.2|42283.2|57
1624943100000|2021-06-29 05:05:00|42310.6|42290.6|42343.1|42323.1|42343.1|42323.1|42305.6|42285.6|39
1624943400000|2021-06-29 05:10:00|42345.6|42325.6|42330.6|42310.6|42348.1|42328.1|42328.1|42308.1|52
1624943700000|2021-06-29 05:15:00|42333.1|42313.1|42338.1|42318.1|42348.1|42328.1|42333.1|42313.1|34
1624944000000|2021-06-29 05:20:00|42340.6|42320.6|42348.1|42328.1|42350.6|42330.6|42333.1|42313.1|59
1624944300000|2021-06-29 05:25:00|42348|42328|42338.1|42318.1|42348|42328|42328.1|42308.1|55
1624944600000|2021-06-29 05:30:00|42340.5|42320.5|42380.4|42360.4|42425.5|42405.5|42298.1|42278.1|410
1624944900000|2021-06-29 05:35:00|42375.5|42355.5|42433|42413|42455.4|42435.4|42375.5|42355.5|258
1624945200000|2021-06-29 05:40:00|42435.5|42415.5|42480.5|42460.5|42500.5|42480.5|42395.5|42375.5|397
1624945500000|2021-06-29 05:45:00|42482.9|42462.9|42440.5|42420.5|42490.5|42470.5|42433|42413|236
1624945800000|2021-06-29 05:50:00|42443|42423|42445.5|42425.5|42468|42448|42438|42418|121
1624946100000|2021-06-29 05:55:00|42448|42428|42460.5|42440.5|42475.5|42455.5|42440.5|42420.5|134
1624946400000|2021-06-29 06:00:00|42458|42438|42420.5|42400.5|42458|42438|42413|42393|149
1624946700000|2021-06-29 06:05:00|42425.4|42405.4|42428|42408|42450.5|42430.5|42403|42383|120
1624947000000|2021-06-29 06:10:00|42423|42403|42440.5|42420.5|42458|42438|42405.6|42385.6|89
1624947300000|2021-06-29 06:15:00|42438|42418|42450.4|42430.4|42470.4|42450.4|42415.5|42395.5|195
1624947600000|2021-06-29 06:20:00|42447.9|42427.9|42482.9|42462.9|42500.3|42480.3|42432.9|42412.9|123
1624947900000|2021-06-29 06:25:00|42485.4|42465.4|42507.9|42487.9|42512.9|42492.9|42480.3|42460.3|191
1624948200000|2021-06-29 06:30:00|42510.4|42490.4|42532.8|42512.8|42560.3|42540.3|42497.8|42477.8|411
1624948500000|2021-06-29 06:35:00|42535.3|42515.3|42520.3|42500.3|42552.8|42532.8|42517.8|42497.8|306
1624948800000|2021-06-29 06:40:00|42515.3|42495.3|42532.8|42512.8|42550.3|42530.3|42515.3|42495.3|102
1624949100000|2021-06-29 06:45:00|42522.8|42502.8|42540.3|42520.3|42542.7|42522.7|42507.8|42487.8|102
1624949400000|2021-06-29 06:50:00|42542.8|42522.8|42580.3|42560.3|42592.7|42572.7|42532.8|42512.8|232
1624949700000|2021-06-29 06:55:00|42580.2|42560.2|42595.3|42575.3|42597.8|42577.8|42557.7|42537.7|186
1624950000000|2021-06-29 07:00:00|42602.6|42582.6|42605.3|42585.3|42612.8|42592.8|42570.3|42550.3|211
1624950300000|2021-06-29 07:05:00|42607.7|42587.7|42555.3|42535.3|42625.3|42605.3|42550.3|42530.3|140
1624950600000|2021-06-29 07:10:00|42552.8|42532.8|42500.3|42480.3|42552.8|42532.8|42500.3|42480.3|144
1624950900000|2021-06-29 07:15:00|42497.9|42477.9|42437.9|42417.9|42500.2|42480.2|42437.9|42417.9|239
1624951200000|2021-06-29 07:20:00|42440.4|42420.4|42400.4|42380.4|42465.4|42445.4|42397.9|42377.9|287
1624951500000|2021-06-29 07:25:00|42402.8|42382.8|42402.9|42382.9|42417.9|42397.9|42372.9|42352.9|184
1624951800000|2021-06-29 07:30:00|42400.4|42380.4|42377.9|42357.9|42425.4|42405.4|42375.4|42355.4|152
1624952100000|2021-06-29 07:35:00|42380.4|42360.4|42362.9|42342.9|42392.9|42372.9|42335.4|42315.4|250
1624952400000|2021-06-29 07:40:00|42360.4|42340.4|42360.4|42340.4|42375.4|42355.4|42352.9|42332.9|136
1624952700000|2021-06-29 07:45:00|42357.9|42337.9|42365.3|42345.3|42367.9|42347.9|42345.4|42325.4|199
1624953000000|2021-06-29 07:50:00|42362.9|42342.9|42372.9|42352.9|42375.4|42355.4|42355.4|42335.4|152
1624953300000|2021-06-29 07:55:00|42375.4|42355.4|42340.4|42320.4|42377.9|42357.9|42337.9|42317.9|94
1624953600000|2021-06-29 08:00:00|42337.9|42317.9|42350.3|42330.3|42365.4|42345.4|42330.4|42310.4|133
1624953900000|2021-06-29 08:05:00|42352.8|42332.8|42332.9|42312.9|42352.8|42332.8|42287.9|42267.9|299
1624954200000|2021-06-29 08:10:00|42337.8|42317.8|42363|42343|42402.8|42382.8|42337.8|42317.8|177
1624954500000|2021-06-29 08:15:00|42362.9|42342.9|42335.4|42315.4|42362.9|42342.9|42320.4|42300.4|94
1624954800000|2021-06-29 08:20:00|42337.9|42317.9|42360.3|42340.3|42365.4|42345.4|42335.4|42315.4|95
1624955100000|2021-06-29 08:25:00|42357.9|42337.9|42350.4|42330.4|42362.9|42342.9|42347.9|42327.9|120
1624955400000|2021-06-29 08:30:00|42350.5|42330.5|42350.4|42330.4|42362.8|42342.8|42345.4|42325.4|54
1624955700000|2021-06-29 08:35:00|42348|42328|42365.4|42345.4|42367.9|42347.9|42348|42328|46
1624956000000|2021-06-29 08:40:00|42362.9|42342.9|42300.5|42280.5|42365.4|42345.4|42300.4|42280.4|102
1624956300000|2021-06-29 08:45:00|42302.9|42282.9|42277.9|42257.9|42305.3|42285.3|42227.9|42207.9|294
1624956600000|2021-06-29 08:50:00|42278|42258|42257.9|42237.9|42278|42258|42230.5|42210.5|239
1624956900000|2021-06-29 08:55:00|42260.4|42240.4|42253|42233|42260.5|42240.5|42245.4|42225.4|68
1624957200000|2021-06-29 09:00:00|42255.4|42235.4|42167.8|42147.8|42262.9|42242.9|42160.4|42140.4|276
1624957500000|2021-06-29 09:05:00|42167.9|42147.9|42070.2|42050.2|42178|42158|42050.2|42030.2|697
1624957800000|2021-06-29 09:10:00|42075.1|42055.1|42107.7|42087.7|42120.2|42100.2|42075.1|42055.1|246
1624958100000|2021-06-29 09:15:00|42105.2|42085.2|42137.8|42117.8|42142.8|42122.8|42095.2|42075.2|171
1624958400000|2021-06-29 09:20:00|42137.7|42117.7|42125.3|42105.3|42147.8|42127.8|42105.3|42085.3|171
1624958700000|2021-06-29 09:25:00|42127.7|42107.7|42095.3|42075.3|42135.3|42115.3|42095.3|42075.3|132
1624959000000|2021-06-29 09:30:00|42105.3|42085.3|42127.7|42107.7|42127.7|42107.7|42072.8|42052.8|140
1624959300000|2021-06-29 09:35:00|42130.2|42110.2|42132.7|42112.7|42142.7|42122.7|42112.7|42092.7|73
1624959600000|2021-06-29 09:40:00|42137.7|42117.7|42142.8|42122.8|42152.7|42132.7|42117.7|42097.7|117
1624959900000|2021-06-29 09:45:00|42145.2|42125.2|42175.2|42155.2|42177.6|42157.6|42145.2|42125.2|126
1624960200000|2021-06-29 09:50:00|42172.7|42152.7|42182.7|42162.7|42185.2|42165.2|42165.2|42145.2|132
1624960500000|2021-06-29 09:55:00|42182.6|42162.6|42192.7|42172.7|42202.7|42182.7|42180.2|42160.2|103
1624960800000|2021-06-29 10:00:00|42190.2|42170.2|42202.7|42182.7|42217.7|42197.7|42190.2|42170.2|83
1624961100000|2021-06-29 10:05:00|42205.1|42185.1|42185.2|42165.2|42207.7|42187.7|42172.7|42152.7|46
1624961400000|2021-06-29 10:10:00|42182.7|42162.7|42200.2|42180.2|42202.7|42182.7|42170.2|42150.2|66
1624961700000|2021-06-29 10:15:00|42207.7|42187.7|42222.7|42202.7|42227.6|42207.6|42202.7|42182.7|77
1624962000000|2021-06-29 10:20:00|42220.2|42200.2|42192.7|42172.7|42222.7|42202.7|42192.7|42172.7|65
1624962300000|2021-06-29 10:25:00|42195.1|42175.1|42190.2|42170.2|42205.2|42185.2|42185.2|42165.2|99
1624962600000|2021-06-29 10:30:00|42192.7|42172.7|42220.2|42200.2|42220.2|42200.2|42192.7|42172.7|97
1624962900000|2021-06-29 10:35:00|42222.6|42202.6|42200.2|42180.2|42235.1|42215.1|42200.2|42180.2|108
1624963200000|2021-06-29 10:40:00|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|0
1624963500000|2021-06-29 10:45:00|42202.7|42182.7|42190.2|42170.2|42202.7|42182.7|42182.7|42162.7|90
1624963800000|2021-06-29 10:50:00|42192.6|42172.6|42202.7|42182.7|42215.2|42195.2|42182.7|42162.7|235
1624964100000|2021-06-29 10:55:00|42205.2|42185.2|42215.2|42195.2|42220.2|42200.2|42200.2|42180.2|92
1624964400000|2021-06-29 11:00:00|42212.7|42192.7|42190.1|42170.1|42212.7|42192.7|42182.7|42162.7|87
1624964700000|2021-06-29 11:05:00|42190.2|42170.2|42140.2|42120.2|42190.2|42170.2|42125.2|42105.2|175
1624965000000|2021-06-29 11:10:00|42137.7|42117.7|42152.7|42132.7|42157.7|42137.7|42092.7|42072.7|163
1624965300000|2021-06-29 11:15:00|42145.2|42125.2|42100.2|42080.2|42150.2|42130.2|42095.2|42075.2|137
1624965600000|2021-06-29 11:20:00|42102.7|42082.7|42095.2|42075.2|42130.2|42110.2|42087.7|42067.7|218
1624965900000|2021-06-29 11:25:00|42097.6|42077.6|42120.1|42100.1|42140.2|42120.2|42097.6|42077.6|121
1624966200000|2021-06-29 11:30:00|42125.1|42105.1|42170.2|42150.2|42175.1|42155.1|42115.2|42095.2|188
1624966500000|2021-06-29 11:35:00|42172.7|42152.7|42207.7|42187.7|42212.7|42192.7|42172.7|42152.7|189
1624966800000|2021-06-29 11:40:00|42200.3|42180.3|42240.2|42220.2|42245.1|42225.1|42190.2|42170.2|216
1624967100000|2021-06-29 11:45:00|42237.7|42217.7|42245.2|42225.2|42250.2|42230.2|42222.7|42202.7|132
1624967400000|2021-06-29 11:50:00|42247.7|42227.7|42232.7|42212.7|42262.6|42242.6|42227.8|42207.8|178
1624967700000|2021-06-29 11:55:00|42230.3|42210.3|42240.3|42220.3|42245.2|42225.2|42220.2|42200.2|123
1624968000000|2021-06-29 12:00:00|42242.8|42222.8|42297.7|42277.7|42300.2|42280.2|42237.7|42217.7|278
1624968300000|2021-06-29 12:05:00|42300.2|42280.2|42330.2|42310.2|42352.7|42332.7|42262.7|42242.7|341
1624968600000|2021-06-29 12:10:00|42332.7|42312.7|42397.6|42377.6|42400.2|42380.2|42332.7|42312.7|515
1624968900000|2021-06-29 12:15:00|42397.7|42377.7|42485.2|42465.2|42485.2|42465.2|42397.7|42377.7|756
1624969200000|2021-06-29 12:20:00|42487.6|42467.6|42462.6|42442.6|42525.1|42505.1|42427.7|42407.7|793
1624969500000|2021-06-29 12:25:00|42462.5|42442.5|42462.6|42442.6|42490.1|42470.1|42445.1|42425.1|550
1624969800000|2021-06-29 12:30:00|42465.1|42445.1|42485.1|42465.1|42500|42480|42462.6|42442.6|304
1624970100000|2021-06-29 12:35:00|42482.6|42462.6|42465.1|42445.1|42482.6|42462.6|42442.6|42422.6|308
1624970400000|2021-06-29 12:40:00|42462.6|42442.6|42430.1|42410.1|42477.6|42457.6|42370.1|42350.1|492
1624970700000|2021-06-29 12:45:00|42432.6|42412.6|42425.1|42405.1|42437.6|42417.6|42407.6|42387.6|277
1624971000000|2021-06-29 12:50:00|42430|42410|42262.4|42242.4|42432.6|42412.6|42262.4|42242.4|549
1624971300000|2021-06-29 12:55:00|42252.5|42232.5|42327.4|42307.4|42357.4|42337.4|42212.6|42192.6|627
1624971600000|2021-06-29 13:00:00|42330|42310|42380|42360|42437.4|42417.4|42330|42310|773
1624971900000|2021-06-29 13:05:00|42377.5|42357.5|42412.4|42392.4|42442.3|42422.3|42354.9|42334.9|503
1624972200000|2021-06-29 13:10:00|42414.9|42394.9|42357.4|42337.4|42414.9|42394.9|42294.9|42274.9|436
1624972500000|2021-06-29 13:15:00|42354.9|42334.9|42424.9|42404.9|42427.4|42407.4|42354.9|42334.9|290
1624972800000|2021-06-29 13:20:00|42427.4|42407.4|42427.5|42407.5|42459.9|42439.9|42387.5|42367.5|392
1624973100000|2021-06-29 13:25:00|42427.4|42407.4|42452.4|42432.4|42492.4|42472.4|42407.4|42387.4|327
1624973400000|2021-06-29 13:30:00|42447.4|42427.4|42507.3|42487.3|42527.4|42507.4|42432.6|42412.6|574
1624973700000|2021-06-29 13:35:00|42509.7|42489.7|42524.8|42504.8|42582.3|42562.3|42509.7|42489.7|718
1624974000000|2021-06-29 13:40:00|42527.2|42507.2|42504.9|42484.9|42537.3|42517.3|42490|42470|348
1624974300000|2021-06-29 13:45:00|42507.4|42487.4|42479.9|42459.9|42537.4|42517.4|42474.9|42454.9|398
1624974600000|2021-06-29 13:50:00|42482.3|42462.3|42479.8|42459.8|42512.3|42492.3|42469.9|42449.9|474
1624974900000|2021-06-29 13:55:00|42479.7|42459.7|42469.8|42449.8|42494.7|42474.7|42464.8|42444.8|175
1624975200000|2021-06-29 14:00:00|42469.7|42449.7|42427.4|42407.4|42469.7|42449.7|42419.9|42399.9|402
1624975500000|2021-06-29 14:05:00|42427.3|42407.3|42439.8|42419.8|42439.9|42419.9|42392.4|42372.4|449
1624975800000|2021-06-29 14:10:00|42442.3|42422.3|42447.2|42427.2|42452.3|42432.3|42407.3|42387.3|203
1624976100000|2021-06-29 14:15:00|42444.7|42424.7|42442.3|42422.3|42489.7|42469.7|42432.3|42412.3|275
1624976400000|2021-06-29 14:20:00|42439.9|42419.9|42404.8|42384.8|42444.8|42424.8|42374.8|42354.8|276
1624976700000|2021-06-29 14:25:00|42407.2|42387.2|42472.2|42452.2|42472.2|42452.2|42404.8|42384.8|287
1624977000000|2021-06-29 14:30:00|42469.7|42449.7|42497.2|42477.2|42507.2|42487.2|42469.7|42449.7|350
1624977300000|2021-06-29 14:35:00|42494.7|42474.7|42504.7|42484.7|42507.2|42487.2|42482.2|42462.2|288
1624977600000|2021-06-29 14:40:00|42502.2|42482.2|42452.2|42432.2|42512.1|42492.1|42442.2|42422.2|438
1624977900000|2021-06-29 14:45:00|42454.6|42434.6|42462.2|42442.2|42464.7|42444.7|42427.2|42407.2|294
1624978200000|2021-06-29 14:50:00|42464.7|42444.7|42519.5|42499.5|42521.9|42501.9|42454.6|42434.6|464
1624978500000|2021-06-29 14:55:00|42522|42502|42542|42522|42574.5|42554.5|42522|42502|594
1624978800000|2021-06-29 15:00:00|42544.5|42524.5|42542|42522|42577|42557|42537|42517|223
1624979100000|2021-06-29 15:05:00|42539.5|42519.5|42561.9|42541.9|42571.9|42551.9|42532.1|42512.1|272
1624979400000|2021-06-29 15:10:00|42559.4|42539.4|42519.4|42499.4|42569.4|42549.4|42516.9|42496.9|372
1624979700000|2021-06-29 15:15:00|42516.9|42496.9|42596.9|42576.9|42596.9|42576.9|42516.9|42496.9|402
1624980000000|2021-06-29 15:20:00|42601.8|42581.8|42554.4|42534.4|42621.6|42601.6|42554.4|42534.4|320
1624980300000|2021-06-29 15:25:00|42554.5|42534.5|42584.3|42564.3|42586.8|42566.8|42554.3|42534.3|224
1624980600000|2021-06-29 15:30:00|42581.8|42561.8|42591.8|42571.8|42604.3|42584.3|42581.8|42561.8|375
1624980900000|2021-06-29 15:35:00|42594.3|42574.3|42606.6|42586.6|42616.6|42596.6|42591.8|42571.8|457
1624981200000|2021-06-29 15:40:00|42611.6|42591.6|42584|42564|42619|42599|42576.5|42556.5|334
1624981500000|2021-06-29 15:45:00|42581.5|42561.5|42586.5|42566.5|42586.5|42566.5|42561.5|42541.5|531
1624981800000|2021-06-29 15:50:00|42589|42569|42626.4|42606.4|42626.4|42606.4|42588.9|42568.9|362
1624982100000|2021-06-29 15:55:00|42628.9|42608.9|42584|42564|42636.4|42616.4|42584|42564|305
1624982400000|2021-06-29 16:00:00|42586.5|42566.5|42648.8|42628.8|42651.1|42631.1|42584|42564|541
1624982700000|2021-06-29 16:05:00|42651.2|42631.2|42693.8|42673.8|42698.8|42678.8|42648.7|42628.7|487
1624983000000|2021-06-29 16:10:00|42696.3|42676.3|42671.3|42651.3|42706.3|42686.3|42666.2|42646.2|368
1624983300000|2021-06-29 16:15:00|42668.8|42648.8|42638.7|42618.7|42683.8|42663.8|42638.7|42618.7|395
1624983600000|2021-06-29 16:20:00|42636.3|42616.3|42661.2|42641.2|42668.6|42648.6|42631.4|42611.4|348
1624983900000|2021-06-29 16:25:00|42661.3|42641.3|42641.2|42621.2|42671|42651|42636.2|42616.2|332
1624984200000|2021-06-29 16:30:00|42646.2|42626.2|42621.2|42601.2|42668.6|42648.6|42616.5|42596.5|377
1624984500000|2021-06-29 16:35:00|42623.7|42603.7|42603.7|42583.7|42626.2|42606.2|42598.7|42578.7|219
1624984800000|2021-06-29 16:40:00|42606.2|42586.2|42638.7|42618.7|42651.2|42631.2|42606.2|42586.2|284
1624985100000|2021-06-29 16:45:00|42636.2|42616.2|42663.5|42643.5|42668.5|42648.5|42636.2|42616.2|251
1624985400000|2021-06-29 16:50:00|42661|42641|42643.5|42623.5|42676|42656|42628.5|42608.5|288
1624985700000|2021-06-29 16:55:00|42648.3|42628.3|42664.8|42644.8|42665|42645|42626|42606|1249
1624986000000|2021-06-29 17:00:00|42662.4|42642.4|42630.1|42610.1|42669.9|42649.9|42630.1|42610.1|496
1624986300000|2021-06-29 17:05:00|42630|42610|42602.8|42582.8|42630|42610|42602.8|42582.8|335
1624986600000|2021-06-29 17:10:00|42600.4|42580.4|42595.3|42575.3|42602.9|42582.9|42587.8|42567.8|96
1624986900000|2021-06-29 17:15:00|42595.4|42575.4|42590.3|42570.3|42605.3|42585.3|42590.3|42570.3|143
1624987200000|2021-06-29 17:20:00|42595.2|42575.2|42620.2|42600.2|42620.2|42600.2|42595.2|42575.2|137
1624987500000|2021-06-29 17:25:00|42617.7|42597.7|42592.9|42572.9|42620.2|42600.2|42592.9|42572.9|120
1624987800000|2021-06-29 17:30:00|42595.4|42575.4|42585.4|42565.4|42595.4|42575.4|42580.4|42560.4|100
1624988100000|2021-06-29 17:35:00|42587.9|42567.9|42602.9|42582.9|42605.4|42585.4|42580.4|42560.4|119
1624988400000|2021-06-29 17:40:00|42600.5|42580.5|42645.6|42625.6|42645.6|42625.6|42600.5|42580.5|131
1624988700000|2021-06-29 17:45:00|42645.5|42625.5|42658.1|42638.1|42663.1|42643.1|42643.1|42623.1|111
1624989000000|2021-06-29 17:50:00|42655.6|42635.6|42655.6|42635.6|42658.1|42638.1|42645.6|42625.6|70
1624989300000|2021-06-29 17:55:00|42658.1|42638.1|42633.1|42613.1|42658.1|42638.1|42633.1|42613.1|71
1624989600000|2021-06-29 18:00:00|42635.6|42615.6|42625.5|42605.5|42635.6|42615.6|42615.6|42595.6|63
1624989900000|2021-06-29 18:05:00|42627.9|42607.9|42645.5|42625.5|42645.5|42625.5|42625.5|42605.5|38
1624990200000|2021-06-29 18:10:00|42648|42628|42650.5|42630.5|42650.5|42630.5|42635.5|42615.5|69
1624990500000|2021-06-29 18:15:00|42653|42633|42690.5|42670.5|42690.5|42670.5|42653|42633|77
1624990800000|2021-06-29 18:20:00|42692.9|42672.9|42683|42663|42692.9|42672.9|42675.5|42655.5|38
1624991100000|2021-06-29 18:25:00|42685.5|42665.5|42685.5|42665.5|42690.5|42670.5|42683|42663|31
1624991400000|2021-06-29 18:30:00|42680.5|42660.5|42673|42653|42685.5|42665.5|42673|42653|51
1624991700000|2021-06-29 18:35:00|42670.5|42650.5|42663|42643|42678|42658|42663|42643|30
1624992000000|2021-06-29 18:40:00|42660.6|42640.6|42658|42638|42660.6|42640.6|42648|42628|57
1624992300000|2021-06-29 18:45:00|42655.6|42635.6|42658|42638|42660.5|42640.5|42650.5|42630.5|37
1624992600000|2021-06-29 18:50:00|42660.5|42640.5|42655.5|42635.5|42663|42643|42648|42628|52
1624992900000|2021-06-29 18:55:00|42658|42638|42650.4|42630.4|42660.5|42640.5|42650.4|42630.4|21
1624993200000|2021-06-29 19:00:00|42652.9|42632.9|42640.4|42620.4|42652.9|42632.9|42635.4|42615.4|32
1624993500000|2021-06-29 19:05:00|42638|42618|42630.4|42610.4|42640.4|42620.4|42625.4|42605.4|86
1624993800000|2021-06-29 19:10:00|42627.9|42607.9|42633.1|42613.1|42633.1|42613.1|42620.6|42600.6|128
1624994100000|2021-06-29 19:15:00|42630.7|42610.7|42635.6|42615.6|42635.6|42615.6|42630.6|42610.6|90
1624994400000|2021-06-29 19:20:00|42638.1|42618.1|42640.6|42620.6|42648.1|42628.1|42638.1|42618.1|95
1624994700000|2021-06-29 19:25:00|42638.1|42618.1|42633.1|42613.1|42640.6|42620.6|42625.7|42605.7|140
1624995000000|2021-06-29 19:30:00|42630.7|42610.7|42650.6|42630.6|42650.6|42630.6|42630.7|42610.7|95
1624995300000|2021-06-29 19:35:00|42648.1|42628.1|42655.6|42635.6|42655.6|42635.6|42638.1|42618.1|133
1624995600000|2021-06-29 19:40:00|42662.9|42642.9|42670.6|42650.6|42670.6|42650.6|42660.6|42640.6|52
1624995900000|2021-06-29 19:45:00|42668.1|42648.1|42650.6|42630.6|42668.1|42648.1|42650.6|42630.6|31
1624996200000|2021-06-29 19:50:00|42653.1|42633.1|42660.6|42640.6|42660.6|42640.6|42650.6|42630.6|39
1624996500000|2021-06-29 19:55:00|42663.1|42643.1|42665.6|42645.6|42668.1|42648.1|42660.6|42640.6|88
1624996800000|2021-06-29 20:00:00|42668|42648|42663|42643|42670.6|42650.6|42660.6|42640.6|58
1624997100000|2021-06-29 20:05:00|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|18
1624997400000|2021-06-29 20:10:00|42670.6|42650.6|42665.6|42645.6|42673.1|42653.1|42660.7|42640.7|34
1624997700000|2021-06-29 20:15:00|42668.1|42648.1|42605.6|42585.6|42668.1|42648.1|42580.7|42560.7|122
1624998000000|2021-06-29 20:20:00|42605.7|42585.7|42613.3|42593.3|42623.1|42603.1|42605.7|42585.7|29
1624998300000|2021-06-29 20:25:00|42613.2|42593.2|42600.6|42580.6|42615.7|42595.7|42600.6|42580.6|31
1624998600000|2021-06-29 20:30:00|42603.1|42583.1|42610.7|42590.7|42610.7|42590.7|42600.7|42580.7|31
1624998900000|2021-06-29 20:35:00|42615.7|42595.7|42610.7|42590.7|42615.7|42595.7|42608.2|42588.2|19
1624999200000|2021-06-29 20:40:00|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42608.2|42588.2|11
1624999500000|2021-06-29 20:45:00|42618.1|42598.1|42613.2|42593.2|42620.7|42600.7|42613.2|42593.2|33
1624999800000|2021-06-29 20:50:00|42615.6|42595.6|42615.7|42595.7|42620.7|42600.7|42615.6|42595.6|32
1625000100000|2021-06-29 20:55:00|42618.2|42598.2|42585.6|42565.6|42622.9|42602.9|42585.6|42565.6|68
1625004000000|2021-06-29 22:00:00|42585.9|42565.9|42603.1|42583.1|42618.1|42598.1|42583.5|42563.5|64
1625004300000|2021-06-29 22:05:00|42598.3|42578.3|42613|42593|42613|42593|42593.1|42573.1|27
1625004600000|2021-06-29 22:10:00|42613.2|42593.2|42583.1|42563.1|42618.1|42598.1|42583.1|42563.1|30
1625004900000|2021-06-29 22:15:00|42588.1|42568.1|42590.6|42570.6|42592.9|42572.9|42588.1|42568.1|13
1625005200000|2021-06-29 22:20:00|42590.7|42570.7|42590.7|42570.7|42593.2|42573.2|42588.3|42568.3|13
1625005500000|2021-06-29 22:25:00|42590.6|42570.6|42580.6|42560.6|42590.6|42570.6|42578.1|42558.1|10
1625005800000|2021-06-29 22:30:00|42580.7|42560.7|42595.6|42575.6|42598.2|42578.2|42580.7|42560.7|22
1625006100000|2021-06-29 22:35:00|42598.1|42578.1|42598.2|42578.2|42598.2|42578.2|42583.1|42563.1|22
1625006400000|2021-06-29 22:40:00|42598.1|42578.1|42600.6|42580.6|42600.6|42580.6|42595.6|42575.6|6
1625006700000|2021-06-29 22:45:00|42603.1|42583.1|42603.1|42583.1|42608.1|42588.1|42603.1|42583.1|7
1625007000000|2021-06-29 22:50:00|42605.6|42585.6|42595.6|42575.6|42608.1|42588.1|42595.6|42575.6|10
1625007300000|2021-06-29 22:55:00|42598|42578|42603.2|42583.2|42603.2|42583.2|42595.6|42575.6|14
1625007600000|2021-06-29 23:00:00|42600.7|42580.7|42615.4|42595.4|42615.4|42595.4|42600.6|42580.6|12
1625007900000|2021-06-29 23:05:00|42615.5|42595.5|42618.1|42598.1|42620.5|42600.5|42615.5|42595.5|12
1625008200000|2021-06-29 23:10:00|42620.6|42600.6|42615.6|42595.6|42620.6|42600.6|42615.6|42595.6|13
1625008500000|2021-06-29 23:15:00|42615.5|42595.5|42608.1|42588.1|42615.5|42595.5|42603.1|42583.1|14
1625008800000|2021-06-29 23:20:00|42605.6|42585.6|42605.6|42585.6|42608.1|42588.1|42605.6|42585.6|3
1625009100000|2021-06-29 23:25:00|42603.1|42583.1|42610.5|42590.5|42610.6|42590.6|42603.1|42583.1|20
1625009400000|2021-06-29 23:30:00|42608|42588|42595.5|42575.5|42608|42588|42595.5|42575.5|11
1625009700000|2021-06-29 23:35:00|42593.1|42573.1|42603|42583|42603.1|42583.1|42593|42573|15
1625010000000|2021-06-29 23:40:00|42603.1|42583.1|42620.5|42600.5|42620.5|42600.5|42603|42583|14
1625010300000|2021-06-29 23:45:00|42623|42603|42645.5|42625.5|42648|42628|42623|42603|37
1625010600000|2021-06-29 23:50:00|42645.6|42625.6|42645.5|42625.5|42655.5|42635.5|42645.5|42625.5|46
1625010900000|2021-06-29 23:55:00|42645.6|42625.6|42643|42623|42648|42628|42633|42613|19
1625011200000|2021-06-30 00:00:00|42643.1|42623.1|42673.1|42653.1|42675.5|42655.5|42638|42618|63
1625011500000|2021-06-30 00:05:00|42675.5|42655.5|42665.5|42645.5|42683|42663|42665.4|42645.4|37
1625011800000|2021-06-30 00:10:00|42665.6|42645.6|42685.5|42665.5|42685.5|42665.5|42665.6|42645.6|25
1625012100000|2021-06-30 00:15:00|42683.1|42663.1|42705.2|42685.2|42705.2|42685.2|42678|42658|42
1625012400000|2021-06-30 00:20:00|42702.8|42682.8|42710.5|42690.5|42728.1|42708.1|42702.8|42682.8|87
1625012700000|2021-06-30 00:25:00|42705.5|42685.5|42695.5|42675.5|42708|42688|42688|42668|61
1625013000000|2021-06-30 00:30:00|42698|42678|42683.1|42663.1|42698|42678|42673.1|42653.1|34
1625013300000|2021-06-30 00:35:00|42680.7|42660.7|42703.1|42683.1|42703.1|42683.1|42680.6|42660.6|41
1625013600000|2021-06-30 00:40:00|42705.6|42685.6|42695.6|42675.6|42705.6|42685.6|42693.1|42673.1|30
1625013900000|2021-06-30 00:45:00|42698.1|42678.1|42693.1|42673.1|42700.6|42680.6|42688.2|42668.2|48
1625014200000|2021-06-30 00:50:00|42695.6|42675.6|42683.2|42663.2|42698.1|42678.1|42683.2|42663.2|19
1625014500000|2021-06-30 00:55:00|42685.6|42665.6|42688.1|42668.1|42698.1|42678.1|42683.1|42663.1|28
1625014800000|2021-06-30 01:00:00|42690.6|42670.6|42733.1|42713.1|42743|42723|42685.7|42665.7|398
1625015100000|2021-06-30 01:05:00|42735.6|42715.6|42730.6|42710.6|42740.6|42720.6|42703.2|42683.2|142
1625015400000|2021-06-30 01:10:00|42733|42713|42685.6|42665.6|42735.5|42715.5|42673.1|42653.1|141
1625015700000|2021-06-30 01:15:00|42688.1|42668.1|42648.2|42628.2|42703.1|42683.1|42648.2|42628.2|193
1625016000000|2021-06-30 01:20:00|42650.6|42630.6|42718.1|42698.1|42720.6|42700.6|42643.2|42623.2|156
1625016300000|2021-06-30 01:25:00|42715.6|42695.6|42723.1|42703.1|42745.5|42725.5|42708.1|42688.1|176
1625016600000|2021-06-30 01:30:00|42725.6|42705.6|42778.1|42758.1|42793.1|42773.1|42725.6|42705.6|271
1625016900000|2021-06-30 01:35:00|42780.6|42760.6|42803|42783|42805.5|42785.5|42778|42758|163
1625017200000|2021-06-30 01:40:00|42803.1|42783.1|42835.5|42815.5|42850.5|42830.5|42803.1|42783.1|292
1625017500000|2021-06-30 01:45:00|42838.1|42818.1|42835.5|42815.5|42855.6|42835.6|42833.1|42813.1|158
1625017800000|2021-06-30 01:50:00|42838|42818|42825.5|42805.5|42838|42818|42805.5|42785.5|156
1625018100000|2021-06-30 01:55:00|42828|42808|42818.1|42798.1|42853|42833|42818|42798|110
1625018400000|2021-06-30 02:00:00|42818.2|42798.2|42828.1|42808.1|42845.6|42825.6|42815.6|42795.6|102
1625018700000|2021-06-30 02:05:00|42825.7|42805.7|42768.2|42748.2|42833.1|42813.1|42765.8|42745.8|266
1625019000000|2021-06-30 02:10:00|42765.7|42745.7|42805.6|42785.6|42810.6|42790.6|42765.7|42745.7|82
1625019300000|2021-06-30 02:15:00|42803.2|42783.2|42808.1|42788.1|42808.1|42788.1|42793.1|42773.1|51
1625019600000|2021-06-30 02:20:00|42805.7|42785.7|42815.6|42795.6|42823.1|42803.1|42805.6|42785.6|31
1625019900000|2021-06-30 02:25:00|42813.2|42793.2|42825.6|42805.6|42825.6|42805.6|42798.2|42778.2|59
1625020200000|2021-06-30 02:30:00|42825.5|42805.5|42848.1|42828.1|42863.2|42843.2|42823.1|42803.1|136
1625020500000|2021-06-30 02:35:00|42850.6|42830.6|42855.7|42835.7|42863.2|42843.2|42840.6|42820.6|91
1625020800000|2021-06-30 02:40:00|42858.2|42838.2|42850.6|42830.6|42895.7|42875.7|42845.6|42825.6|186
1625021100000|2021-06-30 02:45:00|42853.2|42833.2|42863.2|42843.2|42880.7|42860.7|42850.6|42830.6|94
1625021400000|2021-06-30 02:50:00|42865.6|42845.6|42853.2|42833.2|42873.1|42853.1|42853.1|42833.1|43
1625021700000|2021-06-30 02:55:00|42853.1|42833.1|42820.7|42800.7|42865.6|42845.6|42815.8|42795.8|126
1625022000000|2021-06-30 03:00:00|42820.6|42800.6|42815.6|42795.6|42825.6|42805.6|42810.6|42790.6|90
1625022300000|2021-06-30 03:05:00|42818.1|42798.1|42785.6|42765.6|42823.1|42803.1|42785.6|42765.6|119
1625022600000|2021-06-30 03:10:00|42783.1|42763.1|42810.7|42790.7|42810.7|42790.7|42758.2|42738.2|141
1625022900000|2021-06-30 03:15:00|42813.2|42793.2|42798.1|42778.1|42813.2|42793.2|42783|42763|72
1625023200000|2021-06-30 03:20:00|42795.7|42775.7|42800.4|42780.4|42803|42783|42775.6|42755.6|58
1625023500000|2021-06-30 03:25:00|42800.5|42780.5|42773.1|42753.1|42800.5|42780.5|42773.1|42753.1|58
1625023800000|2021-06-30 03:30:00|42775.6|42755.6|42780.5|42760.5|42803|42783|42775.6|42755.6|47
1625024100000|2021-06-30 03:35:00|42780.6|42760.6|42793|42773|42795.5|42775.5|42778|42758|33
1625024400000|2021-06-30 03:40:00|42790.6|42770.6|42770.5|42750.5|42790.6|42770.6|42765.5|42745.5|57
1625024700000|2021-06-30 03:45:00|42768|42748|42765.5|42745.5|42770.5|42750.5|42763|42743|29
1625025000000|2021-06-30 03:50:00|42763|42743|42778|42758|42780.5|42760.5|42760.5|42740.5|32
1625025300000|2021-06-30 03:55:00|42780.5|42760.5|42768|42748|42780.5|42760.5|42768|42748|15
1625025600000|2021-06-30 04:00:00|42770.4|42750.4|42765.4|42745.4|42780.5|42760.5|42755.5|42735.5|32
1625025900000|2021-06-30 04:05:00|42767.9|42747.9|42773|42753|42780.5|42760.5|42767.9|42747.9|20
1625026200000|2021-06-30 04:10:00|42775.5|42755.5|42775.4|42755.4|42777.9|42757.9|42765.4|42745.4|19
1625026500000|2021-06-30 04:15:00|42775.5|42755.5|42780.4|42760.4|42790.5|42770.5|42775.5|42755.5|33
1625026800000|2021-06-30 04:20:00|42782.9|42762.9|42782.9|42762.9|42787.9|42767.9|42773|42753|22
1625027100000|2021-06-30 04:25:00|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42775.4|42755.4|18
1625027400000|2021-06-30 04:30:00|42787.9|42767.9|42765.4|42745.4|42787.9|42767.9|42762.9|42742.9|35
1625027700000|2021-06-30 04:35:00|42767.9|42747.9|42757.9|42737.9|42767.9|42747.9|42745.4|42725.4|39
1625028000000|2021-06-30 04:40:00|42758|42738|42730.4|42710.4|42767.9|42747.9|42725.4|42705.4|38
1625028300000|2021-06-30 04:45:00|42727.9|42707.9|42730.4|42710.4|42732.9|42712.9|42720.5|42700.5|40
1625028600000|2021-06-30 04:50:00|42732.9|42712.9|42730.4|42710.4|42740.3|42720.3|42725.4|42705.4|43
1625028900000|2021-06-30 04:55:00|42727.9|42707.9|42735.4|42715.4|42735.4|42715.4|42727.9|42707.9|24
1625029200000|2021-06-30 05:00:00|42733|42713|42732.9|42712.9|42740.3|42720.3|42725.4|42705.4|34
1625029500000|2021-06-30 05:05:00|42733|42713|42740.4|42720.4|42742.9|42722.9|42733|42713|28
1625029800000|2021-06-30 05:10:00|42745.4|42725.4|42745.4|42725.4|42752.9|42732.9|42740.4|42720.4|31
1625030100000|2021-06-30 05:15:00|42743|42723|42743|42723|42750.4|42730.4|42742.9|42722.9|48
1625030400000|2021-06-30 05:20:00|42745.4|42725.4|42708.1|42688.1|42748|42728|42703|42683|101
1625030700000|2021-06-30 05:25:00|42710.6|42690.6|42723.1|42703.1|42728.1|42708.1|42705.7|42685.7|50
1625031000000|2021-06-30 05:30:00|42725.6|42705.6|42703.1|42683.1|42748.1|42728.1|42683.1|42663.1|314
1625031300000|2021-06-30 05:35:00|42698.1|42678.1|42713.1|42693.1|42720.6|42700.6|42698.1|42678.1|127
1625031600000|2021-06-30 05:40:00|42710.6|42690.6|42698.1|42678.1|42720.6|42700.6|42698.1|42678.1|57
1625031900000|2021-06-30 05:45:00|42695.6|42675.6|42672.9|42652.9|42705.4|42685.4|42670.5|42650.5|166
1625032200000|2021-06-30 05:50:00|42675.4|42655.4|42665.4|42645.4|42688|42668|42663|42643|116
1625032500000|2021-06-30 05:55:00|42662.9|42642.9|42617.9|42597.9|42662.9|42642.9|42610.4|42590.4|171
1625032800000|2021-06-30 06:00:00|42615.4|42595.4|42582.9|42562.9|42625.3|42605.3|42563|42543|251
1625033100000|2021-06-30 06:05:00|42580.5|42560.5|42618.1|42598.1|42645.4|42625.4|42575.4|42555.4|179
1625033400000|2021-06-30 06:10:00|42620.5|42600.5|42575.5|42555.5|42625.4|42605.4|42575.5|42555.5|157
1625033700000|2021-06-30 06:15:00|42575.4|42555.4|42575.4|42555.4|42587.8|42567.8|42525.3|42505.3|343
1625034000000|2021-06-30 06:20:00|42572.9|42552.9|42592.8|42572.8|42600.4|42580.4|42555.4|42535.4|89
1625034300000|2021-06-30 06:25:00|42592.9|42572.9|42622.9|42602.9|42625.4|42605.4|42592.9|42572.9|84
1625034600000|2021-06-30 06:30:00|42625.3|42605.3|42657.9|42637.9|42665.4|42645.4|42620.4|42600.4|152
1625034900000|2021-06-30 06:35:00|42660.3|42640.3|42645.3|42625.3|42665.3|42645.3|42635.3|42615.3|154
1625035200000|2021-06-30 06:40:00|42645.4|42625.4|42675.4|42655.4|42680.4|42660.4|42645.4|42625.4|152
1625035500000|2021-06-30 06:45:00|42677.9|42657.9|42707.7|42687.7|42707.7|42687.7|42675.2|42655.2|156
1625035800000|2021-06-30 06:50:00|42705.2|42685.2|42760.2|42740.2|42760.2|42740.2|42705.2|42685.2|275
1625036100000|2021-06-30 06:55:00|42762.7|42742.7|42790.3|42770.3|42827.6|42807.6|42757.8|42737.8|389
1625036400000|2021-06-30 07:00:00|42795.2|42775.2|42785.1|42765.1|42802.8|42782.8|42757.7|42737.7|197
1625036700000|2021-06-30 07:05:00|42782.6|42762.6|42787.6|42767.6|42825.1|42805.1|42772.6|42752.6|137
1625037000000|2021-06-30 07:10:00|42785.1|42765.1|42807.6|42787.6|42807.7|42787.7|42775.3|42755.3|88
1625037300000|2021-06-30 07:15:00|42805.2|42785.2|42815.1|42795.1|42820.1|42800.1|42762.7|42742.7|116
1625037600000|2021-06-30 07:20:00|42815.2|42795.2|42812.6|42792.6|42837.6|42817.6|42810.1|42790.1|160
1625037900000|2021-06-30 07:25:00|42815.1|42795.1|42872.6|42852.6|42875.1|42855.1|42815.1|42795.1|139
1625038200000|2021-06-30 07:30:00|42875|42855|42842.6|42822.6|42875.1|42855.1|42820.3|42800.3|135
1625038500000|2021-06-30 07:35:00|42845|42825|42832.6|42812.6|42870.1|42850.1|42832.6|42812.6|93
1625038800000|2021-06-30 07:40:00|42837.6|42817.6|42812.6|42792.6|42845.1|42825.1|42795.3|42775.3|84
1625039100000|2021-06-30 07:45:00|42810.1|42790.1|42807.5|42787.5|42810.1|42790.1|42787.6|42767.6|89
1625039400000|2021-06-30 07:50:00|42810|42790|42835.3|42815.3|42837.8|42817.8|42802.6|42782.6|85
1625039700000|2021-06-30 07:55:00|42832.8|42812.8|42827.8|42807.8|42840.3|42820.3|42812.8|42792.8|82
1625040000000|2021-06-30 08:00:00|42827.7|42807.7|42765.3|42745.3|42827.8|42807.8|42765.2|42745.2|152
1625040300000|2021-06-30 08:05:00|42767.8|42747.8|42745.3|42725.3|42775.3|42755.3|42740.3|42720.3|234
1625040600000|2021-06-30 08:10:00|42742.8|42722.8|42670.1|42650.1|42745.4|42725.4|42660.3|42640.3|383
1625040900000|2021-06-30 08:15:00|42667.7|42647.7|42667.8|42647.8|42675.2|42655.2|42630.3|42610.3|167
1625041200000|2021-06-30 08:20:00|42670.3|42650.3|42687.8|42667.8|42727.8|42707.8|42670.3|42650.3|222
1625041500000|2021-06-30 08:25:00|42685.4|42665.4|42742.9|42722.9|42742.9|42722.9|42665.5|42645.5|159
1625041800000|2021-06-30 08:30:00|42745.4|42725.4|42703|42683|42748|42728|42693|42673|197
1625042100000|2021-06-30 08:35:00|42700.6|42680.6|42673|42653|42700.6|42680.6|42658.1|42638.1|206
1625042400000|2021-06-30 08:40:00|42670.6|42650.6|42700.5|42680.5|42703|42683|42670.6|42650.6|101
1625042700000|2021-06-30 08:45:00|42702.9|42682.9|42700.5|42680.5|42725.4|42705.4|42680.5|42660.5|77
1625043000000|2021-06-30 08:50:00|42698|42678|42723|42703|42728|42708|42698|42678|49
1625043300000|2021-06-30 08:55:00|42722.9|42702.9|42738|42718|42750.5|42730.5|42703|42683|97
1625043600000|2021-06-30 09:00:00|42737.9|42717.9|42778|42758|42778|42758|42705.5|42685.5|176
1625043900000|2021-06-30 09:05:00|42775.5|42755.5|42792.9|42772.9|42792.9|42772.9|42750.5|42730.5|143
1625044200000|2021-06-30 09:10:00|42793|42773|42745.3|42725.3|42795.5|42775.5|42742.8|42722.8|109
1625044500000|2021-06-30 09:15:00|42742.9|42722.9|42737.8|42717.8|42772.8|42752.8|42725.3|42705.3|106
1625044800000|2021-06-30 09:20:00|42735.3|42715.3|42752.8|42732.8|42762.7|42742.7|42720.2|42700.2|81
1625045100000|2021-06-30 09:25:00|42757.7|42737.7|42810.1|42790.1|42810.1|42790.1|42752.8|42732.8|139
1625045400000|2021-06-30 09:30:00|42807.7|42787.7|42777.7|42757.7|42807.7|42787.7|42770.2|42750.2|53
1625045700000|2021-06-30 09:35:00|42780.1|42760.1|42817.7|42797.7|42832.7|42812.7|42777.8|42757.8|129
1625046000000|2021-06-30 09:40:00|42820.2|42800.2|42820.2|42800.2|42822.7|42802.7|42785.2|42765.2|85
1625046300000|2021-06-30 09:45:00|42835.2|42815.2|42935.2|42915.2|42980.3|42960.3|42832.7|42812.7|476
1625046600000|2021-06-30 09:50:00|42932.7|42912.7|42907.7|42887.7|42932.7|42912.7|42870.2|42850.2|151
1625046900000|2021-06-30 09:55:00|42905.2|42885.2|42865.3|42845.3|42910.2|42890.2|42862.9|42842.9|82
1625047200000|2021-06-30 10:00:00|42865.4|42845.4|42902.9|42882.9|42920.2|42900.2|42865.2|42845.2|98
1625047500000|2021-06-30 10:05:00|42900.5|42880.5|42937.8|42917.8|42937.8|42917.8|42887.9|42867.9|81
1625047800000|2021-06-30 10:10:00|42930.3|42910.3|42943|42923|42952.7|42932.7|42927.8|42907.8|149
1625048100000|2021-06-30 10:15:00|42943.1|42923.1|42923|42903|42955.5|42935.5|42910.5|42890.5|105
1625048400000|2021-06-30 10:20:00|42922.9|42902.9|42925.5|42905.5|42928|42908|42915.4|42895.4|81
1625048700000|2021-06-30 10:25:00|42928|42908|42952.8|42932.8|42960.4|42940.4|42920.5|42900.5|278
1625049000000|2021-06-30 10:30:00|42945.6|42925.6|43060.2|43040.2|43062.6|43042.6|42940.4|42920.4|308
1625049300000|2021-06-30 10:35:00|43057.7|43037.7|43110.2|43090.2|43152.7|43132.7|43052.7|43032.7|439
1625049600000|2021-06-30 10:40:00|43107.7|43087.7|43077.6|43057.6|43130.3|43110.3|43060.2|43040.2|234
1625049900000|2021-06-30 10:45:00|43080|43060|43032.7|43012.7|43092.7|43072.7|43022.6|43002.6|137
1625050200000|2021-06-30 10:50:00|43037.6|43017.6|43037.5|43017.5|43047.7|43027.7|43000.2|42980.2|161
1625050500000|2021-06-30 10:55:00|43037.6|43017.6|43045|43025|43070|43050|43007.5|42987.5|179
1625050800000|2021-06-30 11:00:00|43047.4|43027.4|43045|43025|43079.8|43059.8|43035|43015|113
1625051100000|2021-06-30 11:05:00|43047.5|43027.5|43032.4|43012.4|43070.1|43050.1|43025.1|43005.1|127
1625051400000|2021-06-30 11:10:00|43032.5|43012.5|43025.2|43005.2|43044.9|43024.9|43002.5|42982.5|167
1625051700000|2021-06-30 11:15:00|43022.7|43002.7|43057.5|43037.5|43060|43040|43010.1|42990.1|131
1625052000000|2021-06-30 11:20:00|43057.6|43037.6|43042.5|43022.5|43080|43060|43040|43020|126
1625052300000|2021-06-30 11:25:00|43045|43025|42987.5|42967.5|43050.1|43030.1|42987.5|42967.5|229
1625052600000|2021-06-30 11:30:00|42982.4|42962.4|42920|42900|42982.4|42962.4|42905.1|42885.1|654
1625052900000|2021-06-30 11:35:00|42925|42905|42922.3|42902.3|42949.8|42929.8|42917.3|42897.3|248
1625053200000|2021-06-30 11:40:00|42922.4|42902.4|42979.6|42959.6|42992.3|42972.3|42922.4|42902.4|173
1625053500000|2021-06-30 11:45:00|42979.7|42959.7|42979.6|42959.6|42987.2|42967.2|42939.7|42919.7|106
1625053800000|2021-06-30 11:50:00|42982.1|42962.1|42942.2|42922.2|42984.7|42964.7|42932.4|42912.4|110
1625054100000|2021-06-30 11:55:00|42944.6|42924.6|42944.7|42924.7|42964.7|42944.7|42927.2|42907.2|103
1625054400000|2021-06-30 12:00:00|42947.2|42927.2|42922.5|42902.5|42949.7|42929.7|42922.5|42902.5|184
1625054700000|2021-06-30 12:05:00|42920|42900|42930.1|42910.1|42930.1|42910.1|42917.6|42897.6|181
1625055000000|2021-06-30 12:10:00|42937.6|42917.6|42995|42975|43000|42980|42937.6|42917.6|300
1625055300000|2021-06-30 12:15:00|42992.6|42972.6|43077.2|43057.2|43107.3|43087.3|42977.5|42957.5|468
1625055600000|2021-06-30 12:20:00|43079.7|43059.7|43027.2|43007.2|43094.7|43074.7|43017.4|42997.4|536
1625055900000|2021-06-30 12:25:00|43027.3|43007.3|42835.2|42815.2|43037.3|43017.3|42830.3|42810.3|475
1625056200000|2021-06-30 12:30:00|42830.2|42810.2|42784.9|42764.9|42880.1|42860.1|42750.2|42730.2|820
1625056500000|2021-06-30 12:35:00|42782.4|42762.4|42834.6|42814.6|42849.9|42829.9|42772.3|42752.3|331
1625056800000|2021-06-30 12:40:00|42834.7|42814.7|42859.8|42839.8|42884.6|42864.6|42827.2|42807.2|230
1625057100000|2021-06-30 12:45:00|42857.3|42837.3|42882.2|42862.2|42889.6|42869.6|42827.3|42807.3|329
1625057400000|2021-06-30 12:50:00|42884.7|42864.7|42929.5|42909.5|42934.5|42914.5|42884.6|42864.6|287
1625057700000|2021-06-30 12:55:00|42927|42907|42967.1|42947.1|43029.5|43009.5|42917|42897|393
1625058000000|2021-06-30 13:00:00|42964.7|42944.7|43182.1|43162.1|43197|43177|42962.2|42942.2|1325
1625058300000|2021-06-30 13:05:00|43177.2|43157.2|43249.5|43229.5|43279.5|43259.5|43177.1|43157.1|1223
1625058600000|2021-06-30 13:10:00|43252|43232|43332|43312|43334.5|43314.5|43219.5|43199.5|1081
1625058900000|2021-06-30 13:15:00|43329.6|43309.6|43324.3|43304.3|43349.4|43329.4|43259.3|43239.3|931
1625059200000|2021-06-30 13:20:00|43329.3|43309.3|43289.3|43269.3|43354|43334|43266.8|43246.8|826
1625059500000|2021-06-30 13:25:00|43279.5|43259.5|43221.7|43201.7|43339.3|43319.3|43221.7|43201.7|598
1625059800000|2021-06-30 13:30:00|43224.2|43204.2|43249.2|43229.2|43311.7|43291.7|43219.4|43199.4|689
1625060100000|2021-06-30 13:35:00|43246.7|43226.7|43226.6|43206.6|43284.2|43264.2|43226.6|43206.6|441
1625060400000|2021-06-30 13:40:00|43224.2|43204.2|43264.2|43244.2|43281.7|43261.7|43224.2|43204.2|430
1625060700000|2021-06-30 13:45:00|43261.7|43241.7|43281.8|43261.8|43314.2|43294.2|43229.2|43209.2|556
1625061000000|2021-06-30 13:50:00|43284.2|43264.2|43164.1|43144.1|43284.2|43264.2|43159.2|43139.2|555
1625061300000|2021-06-30 13:55:00|43164.2|43144.2|43179.3|43159.3|43209|43189|43159.1|43139.1|402
1625061600000|2021-06-30 14:00:00|43181.8|43161.8|43176.5|43156.5|43211.7|43191.7|43139.3|43119.3|452
1625061900000|2021-06-30 14:05:00|43171.7|43151.7|43091.7|43071.7|43191.6|43171.6|43061.6|43041.6|706
1625062200000|2021-06-30 14:10:00|43089.2|43069.2|43069.4|43049.4|43104.1|43084.1|43029.4|43009.4|509
1625062500000|2021-06-30 14:15:00|43066.9|43046.9|43019.4|42999.4|43091.9|43071.9|43019.4|42999.4|403
1625062800000|2021-06-30 14:20:00|43014.6|42994.6|42952|42932|43019.4|42999.4|42951.9|42931.9|783
1625063100000|2021-06-30 14:25:00|42954.4|42934.4|42912.1|42892.1|42956.9|42936.9|42879.4|42859.4|669
1625063400000|2021-06-30 14:30:00|42909.7|42889.7|42957.1|42937.1|42957.1|42937.1|42859.6|42839.6|643
1625063700000|2021-06-30 14:35:00|42954.6|42934.6|42971.8|42951.8|43012.1|42992.1|42924.8|42904.8|611
1625064000000|2021-06-30 14:40:00|42971.9|42951.9|42974.3|42954.3|43014.3|42994.3|42942|42922|395
1625064300000|2021-06-30 14:45:00|42971.9|42951.9|42929.4|42909.4|42994.4|42974.4|42911.9|42891.9|388
1625064600000|2021-06-30 14:50:00|42927|42907|42904.6|42884.6|42936.9|42916.9|42889.8|42869.8|350
1625064900000|2021-06-30 14:55:00|42907|42887|42949.7|42929.7|42969.5|42949.5|42872.1|42852.1|438
1625065200000|2021-06-30 15:00:00|42944.6|42924.6|42874.6|42854.6|42944.6|42924.6|42867.2|42847.2|404
1625065500000|2021-06-30 15:05:00|42877.1|42857.1|42887.1|42867.1|42889.6|42869.6|42844.6|42824.6|442
1625065800000|2021-06-30 15:10:00|42884.6|42864.6|42839.6|42819.6|42884.6|42864.6|42822.2|42802.2|245
1625066100000|2021-06-30 15:15:00|42834.6|42814.6|42872.2|42852.2|42874.5|42854.5|42809.6|42789.6|437
1625066400000|2021-06-30 15:20:00|42874.6|42854.6|42852.2|42832.2|42877.1|42857.1|42832.2|42812.2|214
1625066700000|2021-06-30 15:25:00|42847.1|42827.1|42824.8|42804.8|42847.1|42827.1|42817.3|42797.3|225
1625067000000|2021-06-30 15:30:00|42827.2|42807.2|42799.8|42779.8|42832.3|42812.3|42794.8|42774.8|237
1625067300000|2021-06-30 15:35:00|42802.2|42782.2|42784.9|42764.9|42804.7|42784.7|42749.8|42729.8|411
1625067600000|2021-06-30 15:40:00|42784.7|42764.7|42782.5|42762.5|42787.5|42767.5|42750|42730|299
1625067900000|2021-06-30 15:45:00|42780|42760|42759.6|42739.6|42792.1|42772.1|42739.6|42719.6|436
1625068200000|2021-06-30 15:50:00|42762.1|42742.1|42799.3|42779.3|42799.3|42779.3|42762.1|42742.1|354
1625068500000|2021-06-30 15:55:00|42801.7|42781.7|42779.6|42759.6|42806.7|42786.7|42779.6|42759.6|192
1625068800000|2021-06-30 16:00:00|42784.6|42764.6|42842.2|42822.2|42842.2|42822.2|42784.6|42764.6|472
1625069100000|2021-06-30 16:05:00|42844.6|42824.6|42867|42847|42887.1|42867.1|42844.6|42824.6|278
1625069400000|2021-06-30 16:10:00|42869.5|42849.5|42894.5|42874.5|42894.5|42874.5|42869.5|42849.5|204
1625069700000|2021-06-30 16:15:00|42901.9|42881.9|42889.5|42869.5|42907|42887|42874.5|42854.5|259
1625070000000|2021-06-30 16:20:00|42894.5|42874.5|42877.3|42857.3|42894.7|42874.7|42854.8|42834.8|351
1625070300000|2021-06-30 16:25:00|42879.8|42859.8|42864.8|42844.8|42889.8|42869.8|42862.3|42842.3|337
1625070600000|2021-06-30 16:30:00|42867.3|42847.3|42850|42830|42892.4|42872.4|42845.1|42825.1|317
1625070900000|2021-06-30 16:35:00|42854.8|42834.8|42892.4|42872.4|42914.9|42894.9|42854.8|42834.8|272
1625071200000|2021-06-30 16:40:00|42890|42870|42935.1|42915.1|42940.1|42920.1|42890|42870|267
1625071500000|2021-06-30 16:45:00|42935.2|42915.2|42930.2|42910.2|42950.2|42930.2|42920.4|42900.4|507
1625071800000|2021-06-30 16:50:00|42927.7|42907.7|42945.2|42925.2|42950|42930|42895.2|42875.2|262
1625072100000|2021-06-30 16:55:00|42940.4|42920.4|42884.8|42864.8|42945.2|42925.2|42880.1|42860.1|1082
1625072400000|2021-06-30 17:00:00|42884.7|42864.7|42914.8|42894.8|42920|42900|42884.7|42864.7|420
1625072700000|2021-06-30 17:05:00|42912.5|42892.5|42922.4|42902.4|42922.4|42902.4|42900.1|42880.1|148
1625073000000|2021-06-30 17:10:00|42924.9|42904.9|42914.9|42894.9|42927.4|42907.4|42897.4|42877.4|167
1625073300000|2021-06-30 17:15:00|42912.4|42892.4|42887.4|42867.4|42912.4|42892.4|42884.9|42864.9|78
1625073600000|2021-06-30 17:20:00|42884.9|42864.9|42887.7|42867.7|42892.4|42872.4|42877.8|42857.8|126
1625073900000|2021-06-30 17:25:00|42890|42870|42885|42865|42897.8|42877.8|42885|42865|82
1625074200000|2021-06-30 17:30:00|42887.5|42867.5|42875.2|42855.2|42887.5|42867.5|42870.2|42850.2|104
1625074500000|2021-06-30 17:35:00|42872.8|42852.8|42880.2|42860.2|42887.7|42867.7|42872.8|42852.8|63
1625074800000|2021-06-30 17:40:00|42877.7|42857.7|42875.1|42855.1|42880.2|42860.2|42870.2|42850.2|50
1625075100000|2021-06-30 17:45:00|42872.8|42852.8|42860|42840|42872.8|42852.8|42852.6|42832.6|41
1625075400000|2021-06-30 17:50:00|42862.4|42842.4|42840.1|42820.1|42862.4|42842.4|42832.6|42812.6|49
1625075700000|2021-06-30 17:55:00|42837.6|42817.6|42807.6|42787.6|42837.6|42817.6|42805|42785|140
1625076000000|2021-06-30 18:00:00|42807.8|42787.8|42825.1|42805.1|42827.6|42807.6|42807.8|42787.8|77
1625076300000|2021-06-30 18:05:00|42822.5|42802.5|42817.6|42797.6|42835.1|42815.1|42817.6|42797.6|57
1625076600000|2021-06-30 18:10:00|42815.1|42795.1|42810.1|42790.1|42822.6|42802.6|42807.6|42787.6|31
1625076900000|2021-06-30 18:15:00|42812.6|42792.6|42815.1|42795.1|42820.1|42800.1|42803|42783|64
1625077200000|2021-06-30 18:20:00|42812.7|42792.7|42822.9|42802.9|42825.1|42805.1|42810.1|42790.1|43
1625077500000|2021-06-30 18:25:00|42822.7|42802.7|42807.9|42787.9|42822.7|42802.7|42807.9|42787.9|29
1625077800000|2021-06-30 18:30:00|42808|42788|42837.7|42817.7|42842.8|42822.8|42808|42788|68
1625078100000|2021-06-30 18:35:00|42835.3|42815.3|42837.6|42817.6|42842.6|42822.6|42835.1|42815.1|12
1625078400000|2021-06-30 18:40:00|42837.7|42817.7|42847.7|42827.7|42850.2|42830.2|42837.7|42817.7|25
1625078700000|2021-06-30 18:45:00|42845.3|42825.3|42820.3|42800.3|42847.7|42827.7|42817.7|42797.7|74
1625079000000|2021-06-30 18:50:00|42818|42798|42810.3|42790.3|42818|42798|42810.3|42790.3|29
1625079300000|2021-06-30 18:55:00|42810.5|42790.5|42820.3|42800.3|42830.3|42810.3|42810.3|42790.3|39
1625079600000|2021-06-30 19:00:00|42817.9|42797.9|42815.7|42795.7|42820.3|42800.3|42812.8|42792.8|43
1625079900000|2021-06-30 19:05:00|42818.1|42798.1|42832.9|42812.9|42835.4|42815.4|42818.1|42798.1|35
1625080200000|2021-06-30 19:10:00|42835.4|42815.4|42847.8|42827.8|42850.3|42830.3|42832.9|42812.9|35
1625080500000|2021-06-30 19:15:00|42847.9|42827.9|42842.8|42822.8|42847.9|42827.9|42840.4|42820.4|29
1625080800000|2021-06-30 19:20:00|42843.1|42823.1|42852.8|42832.8|42852.9|42832.9|42843.1|42823.1|31
1625081100000|2021-06-30 19:25:00|42852.9|42832.9|42867.8|42847.8|42870.4|42850.4|42850.4|42830.4|26
1625081400000|2021-06-30 19:30:00|42870.4|42850.4|42865.4|42845.4|42870.4|42850.4|42858|42838|54
1625081700000|2021-06-30 19:35:00|42867.8|42847.8|42890.2|42870.2|42895.1|42875.1|42867.8|42847.8|52
1625082000000|2021-06-30 19:40:00|42890.1|42870.1|42892.7|42872.7|42902.6|42882.6|42887.8|42867.8|42
1625082300000|2021-06-30 19:45:00|42895.1|42875.1|42892.8|42872.8|42900.3|42880.3|42892.8|42872.8|29
1625082600000|2021-06-30 19:50:00|42888|42868|42895.2|42875.2|42905.3|42885.3|42872.9|42852.9|70
1625082900000|2021-06-30 19:55:00|42895.3|42875.3|42877.8|42857.8|42900.3|42880.3|42875.4|42855.4|81
1625083200000|2021-06-30 20:00:00|42875.4|42855.4|42890.3|42870.3|42892.8|42872.8|42875.4|42855.4|29
1625083500000|2021-06-30 20:05:00|42892.7|42872.7|42885.4|42865.4|42895.3|42875.3|42882.9|42862.9|45
1625083800000|2021-06-30 20:10:00|42882.8|42862.8|42875.4|42855.4|42882.8|42862.8|42875.4|42855.4|35
1625084100000|2021-06-30 20:15:00|42875.5|42855.5|42882.9|42862.9|42882.9|42862.9|42875.4|42855.4|12
1625084400000|2021-06-30 20:20:00|42885.4|42865.4|42890.4|42870.4|42890.4|42870.4|42882.9|42862.9|13
1625084700000|2021-06-30 20:25:00|42890.6|42870.6|42887.7|42867.7|42893|42873|42885.2|42865.2|28
1625085000000|2021-06-30 20:30:00|42887.8|42867.8|42895.4|42875.4|42895.4|42875.4|42887.7|42867.7|16
1625085300000|2021-06-30 20:35:00|42895.5|42875.5|42900.4|42880.4|42900.4|42880.4|42892.8|42872.8|51
1625085600000|2021-06-30 20:40:00|42902.9|42882.9|42907.9|42887.9|42907.9|42887.9|42902.9|42882.9|17
1625085900000|2021-06-30 20:45:00|42908|42888|42912.9|42892.9|42912.9|42892.9|42905.4|42885.4|22
1625086200000|2021-06-30 20:50:00|42912.8|42892.8|42907.9|42887.9|42912.9|42892.9|42905.4|42885.4|27
1625086500000|2021-06-30 20:55:00|42908|42888|42925|42905|42927.4|42907.4|42908|42888|55
1625090400000|2021-06-30 22:00:00|42894.1|42874.1|42939.5|42919.5|42944.4|42924.4|42894.1|42874.1|41
1625090700000|2021-06-30 22:05:00|42939.6|42919.6|42944.6|42924.6|42949.6|42929.6|42939.6|42919.6|31
1625091000000|2021-06-30 22:10:00|42944.8|42924.8|42944.6|42924.6|42944.8|42924.8|42944.6|42924.6|3
1625091300000|2021-06-30 22:15:00|42937.5|42917.5|42927.4|42907.4|42937.5|42917.5|42924.9|42904.9|7
1625091600000|2021-06-30 22:20:00|42927.5|42907.5|42927.4|42907.4|42927.5|42907.5|42927.4|42907.4|4
1625091900000|2021-06-30 22:25:00|42925|42905|42917.5|42897.5|42925|42905|42917.5|42897.5|7
1625092200000|2021-06-30 22:30:00|42919.9|42899.9|42907.4|42887.4|42919.9|42899.9|42907.4|42887.4|17
1625092500000|2021-06-30 22:35:00|42905|42885|42902.4|42882.4|42905|42885|42902.4|42882.4|2
1625092800000|2021-06-30 22:40:00|42902.5|42882.5|42905.1|42885.1|42905.1|42885.1|42899.9|42879.9|5
1625093100000|2021-06-30 22:45:00|42907.5|42887.5|42915|42895|42915.1|42895.1|42907.5|42887.5|9
1625093400000|2021-06-30 22:50:00|42912.6|42892.6|42915.1|42895.1|42917.5|42897.5|42907.6|42887.6|15
1625093700000|2021-06-30 22:55:00|42917.5|42897.5|42917.6|42897.6|42920|42900|42917.5|42897.5|3
1625094000000|2021-06-30 23:00:00|42920|42900|42942.3|42922.3|42947.1|42927.1|42917.6|42897.6|28
1625094300000|2021-06-30 23:05:00|42940|42920|42939.7|42919.7|42944.7|42924.7|42939.7|42919.7|16
1625094600000|2021-06-30 23:10:00|42937.3|42917.3|42922.5|42902.5|42937.5|42917.5|42922.5|42902.5|47
1625094900000|2021-06-30 23:15:00|42924.8|42904.8|42945.2|42925.2|42962.6|42942.6|42924.8|42904.8|37
1625095200000|2021-06-30 23:20:00|42945.1|42925.1|42925.1|42905.1|42945.1|42925.1|42925.1|42905.1|11
1625095500000|2021-06-30 23:25:00|42927.4|42907.4|42920.1|42900.1|42927.6|42907.6|42915.1|42895.1|15
1625095800000|2021-06-30 23:30:00|42917.6|42897.6|42907.6|42887.6|42917.6|42897.6|42907.6|42887.6|17
1625096100000|2021-06-30 23:35:00|42905.1|42885.1|42912.6|42892.6|42912.6|42892.6|42905.1|42885.1|8
1625096400000|2021-06-30 23:40:00|42910.1|42890.1|42917.7|42897.7|42917.7|42897.7|42907.7|42887.7|9
1625096700000|2021-06-30 23:45:00|42922.6|42902.6|42927.6|42907.6|42930.1|42910.1|42922.6|42902.6|34
1625097000000|2021-06-30 23:50:00|42925.2|42905.2|42925.1|42905.1|42925.2|42905.2|42917.7|42897.7|9
1625097300000|2021-06-30 23:55:00|42922.6|42902.6|42925.1|42905.1|42927.6|42907.6|42920.1|42900.1|18
1625097600000|2021-07-01 00:00:00|42922.6|42902.6|42910.2|42890.2|42937.7|42917.7|42900.1|42880.1|64
1625097900000|2021-07-01 00:05:00|42910|42890|42904.8|42884.8|42934.9|42914.9|42904.8|42884.8|49
1625098200000|2021-07-01 00:10:00|42904.9|42884.9|42884.9|42864.9|42904.9|42884.9|42875|42855|48
1625098500000|2021-07-01 00:15:00|42885|42865|42872.7|42852.7|42885|42865|42872.7|42852.7|30
1625098800000|2021-07-01 00:20:00|42870.2|42850.2|42882.3|42862.3|42894.8|42874.8|42870.2|42850.2|63
1625099100000|2021-07-01 00:25:00|42884.8|42864.8|42877.3|42857.3|42905|42885|42872.3|42852.3|36
1625099400000|2021-07-01 00:30:00|42877.4|42857.4|42897.4|42877.4|42897.4|42877.4|42877.4|42857.4|24
1625099700000|2021-07-01 00:35:00|42897.3|42877.3|42879.7|42859.7|42897.3|42877.3|42879.7|42859.7|9
1625100000000|2021-07-01 00:40:00|42874.8|42854.8|42879.8|42859.8|42879.8|42859.8|42857.2|42837.2|38
1625100300000|2021-07-01 00:45:00|42884.7|42864.7|42854.8|42834.8|42889.8|42869.8|42854.8|42834.8|27
1625100600000|2021-07-01 00:50:00|42849.8|42829.8|42842.3|42822.3|42849.8|42829.8|42839.8|42819.8|35
1625100900000|2021-07-01 00:55:00|42839.9|42819.9|42852.3|42832.3|42852.3|42832.3|42837.3|42817.3|31
1625101200000|2021-07-01 01:00:00|42854.8|42834.8|42850|42830|42892.3|42872.3|42799.9|42779.9|421
1625101500000|2021-07-01 01:05:00|42854.9|42834.9|42919.9|42899.9|42927.3|42907.3|42852.4|42832.4|284
1625101800000|2021-07-01 01:10:00|42917.4|42897.4|42924.9|42904.9|42937.4|42917.4|42887.4|42867.4|177
1625102100000|2021-07-01 01:15:00|42922.5|42902.5|42897.6|42877.6|42927.4|42907.4|42877.4|42857.4|107
1625102400000|2021-07-01 01:20:00|42895.1|42875.1|42905|42885|42905|42885|42867.4|42847.4|101
1625102700000|2021-07-01 01:25:00|42902.5|42882.5|42907.5|42887.5|42912.5|42892.5|42887.5|42867.5|82
1625103000000|2021-07-01 01:30:00|42907.6|42887.6|42945|42925|42947.5|42927.5|42907.6|42887.6|87
1625103300000|2021-07-01 01:35:00|42945.1|42925.1|42924.9|42904.9|42972.2|42952.2|42924.9|42904.9|192
1625103600000|2021-07-01 01:40:00|42922.5|42902.5|42917.4|42897.4|42954.9|42934.9|42910.2|42890.2|115
1625103900000|2021-07-01 01:45:00|42915|42895|42902.5|42882.5|42932.5|42912.5|42894.9|42874.9|137
1625104200000|2021-07-01 01:50:00|42902.4|42882.4|42890|42870|42932.6|42912.6|42870.1|42850.1|141
1625104500000|2021-07-01 01:55:00|42889.9|42869.9|42920|42900|42922.5|42902.5|42884.9|42864.9|65
1625104800000|2021-07-01 02:00:00|42922.5|42902.5|42892.5|42872.5|42940|42920|42882.5|42862.5|109
1625105100000|2021-07-01 02:05:00|42894.9|42874.9|42926.8|42906.8|42931.8|42911.8|42892.5|42872.5|123
1625105400000|2021-07-01 02:10:00|42924.5|42904.5|42919.3|42899.3|42941.7|42921.7|42909.3|42889.3|138
1625105700000|2021-07-01 02:15:00|42921.7|42901.7|42921.8|42901.8|42936.8|42916.8|42919.3|42899.3|90
1625106000000|2021-07-01 02:20:00|42924.2|42904.2|42949.3|42929.3|42949.3|42929.3|42924.2|42904.2|67
1625106300000|2021-07-01 02:25:00|42951.8|42931.8|42936.8|42916.8|42951.8|42931.8|42936.8|42916.8|19
1625106600000|2021-07-01 02:30:00|42939.3|42919.3|42964.3|42944.3|42969.1|42949.1|42921.8|42901.8|148
1625106900000|2021-07-01 02:35:00|42966.7|42946.7|42971.8|42951.8|42976.8|42956.8|42931.8|42911.8|158
1625107200000|2021-07-01 02:40:00|42969.3|42949.3|42969.3|42949.3|42976.8|42956.8|42934.3|42914.3|96
1625107500000|2021-07-01 02:45:00|42971.8|42951.8|42921.9|42901.9|42971.8|42951.8|42917.1|42897.1|90
1625107800000|2021-07-01 02:50:00|42921.8|42901.8|42901.8|42881.8|42924.3|42904.3|42894.3|42874.3|87
1625108100000|2021-07-01 02:55:00|42904.2|42884.2|42929.2|42909.2|42929.3|42909.3|42901.8|42881.8|155
1625108400000|2021-07-01 03:00:00|42926.8|42906.8|42881.9|42861.9|42926.8|42906.8|42879.3|42859.3|131
1625108700000|2021-07-01 03:05:00|42881.8|42861.8|42841.8|42821.8|42881.8|42861.8|42841.8|42821.8|218
1625109000000|2021-07-01 03:10:00|42839.3|42819.3|42771.8|42751.8|42839.3|42819.3|42771.8|42751.8|271
1625109300000|2021-07-01 03:15:00|42766.8|42746.8|42676.8|42656.8|42781.7|42761.7|42639.4|42619.4|717
1625109600000|2021-07-01 03:20:00|42679.3|42659.3|42661.8|42641.8|42701.7|42681.7|42621.8|42601.8|512
1625109900000|2021-07-01 03:25:00|42656.8|42636.8|42684.4|42664.4|42694.3|42674.3|42646.9|42626.9|305
1625110200000|2021-07-01 03:30:00|42681.9|42661.9|42699.4|42679.4|42709.3|42689.3|42679.3|42659.3|270
1625110500000|2021-07-01 03:35:00|42701.8|42681.8|42711.8|42691.8|42724|42704|42701.8|42681.8|214
1625110800000|2021-07-01 03:40:00|42714.2|42694.2|42699.3|42679.3|42714.3|42694.3|42694.3|42674.3|63
1625111100000|2021-07-01 03:45:00|42696.9|42676.9|42694.3|42674.3|42701.8|42681.8|42684.5|42664.5|72
1625111400000|2021-07-01 03:50:00|42696.6|42676.6|42691.8|42671.8|42699.3|42679.3|42684.3|42664.3|88
1625111700000|2021-07-01 03:55:00|42689.3|42669.3|42721.8|42701.8|42721.8|42701.8|42689.3|42669.3|120
1625112000000|2021-07-01 04:00:00|42721.9|42701.9|42711.8|42691.8|42726.8|42706.8|42704.3|42684.3|173
1625112300000|2021-07-01 04:05:00|42709.3|42689.3|42704.3|42684.3|42709.3|42689.3|42696.8|42676.8|15
1625112600000|2021-07-01 04:10:00|42704.4|42684.4|42702|42682|42711.8|42691.8|42691.8|42671.8|33
1625112900000|2021-07-01 04:15:00|42704.3|42684.3|42694.3|42674.3|42706.6|42686.6|42689.5|42669.5|20
1625113200000|2021-07-01 04:20:00|42691.9|42671.9|42689.3|42669.3|42696.8|42676.8|42686.8|42666.8|28
1625113500000|2021-07-01 04:25:00|42691.8|42671.8|42699.2|42679.2|42701.8|42681.8|42686.8|42666.8|27
1625113800000|2021-07-01 04:30:00|42699.4|42679.4|42674.6|42654.6|42701.7|42681.7|42669.6|42649.6|51
1625114100000|2021-07-01 04:35:00|42672.1|42652.1|42667.1|42647.1|42674.6|42654.6|42664.6|42644.6|34
1625114400000|2021-07-01 04:40:00|42669.6|42649.6|42672|42652|42687|42667|42669.6|42649.6|47
1625114700000|2021-07-01 04:45:00|42669.6|42649.6|42679.4|42659.4|42679.4|42659.4|42664.4|42644.4|86
1625115000000|2021-07-01 04:50:00|42681.7|42661.7|42669.4|42649.4|42686.7|42666.7|42664.4|42644.4|19
1625115300000|2021-07-01 04:55:00|42669.5|42649.5|42674.4|42654.4|42676.9|42656.9|42666.9|42646.9|18
1625115600000|2021-07-01 05:00:00|42672|42652|42649.5|42629.5|42681.6|42661.6|42644.6|42624.6|93
1625115900000|2021-07-01 05:05:00|42649.6|42629.6|42661.9|42641.9|42661.9|42641.9|42649.5|42629.5|29
1625116200000|2021-07-01 05:10:00|42664.4|42644.4|42651.8|42631.8|42671.9|42651.9|42649.6|42629.6|30
1625116500000|2021-07-01 05:15:00|42651.7|42631.7|42637.6|42617.6|42666.8|42646.8|42635.1|42615.1|73
1625116800000|2021-07-01 05:20:00|42642.5|42622.5|42637.6|42617.6|42650|42630|42635.1|42615.1|66
1625117100000|2021-07-01 05:25:00|42635.1|42615.1|42650|42630|42657.5|42637.5|42632.9|42612.9|47
1625117400000|2021-07-01 05:30:00|42652.5|42632.5|42737.5|42717.5|42737.5|42717.5|42610.1|42590.1|359
1625117700000|2021-07-01 05:35:00|42740|42720|42732.6|42712.6|42742.6|42722.6|42712.5|42692.5|276
1625118000000|2021-07-01 05:40:00|42735.1|42715.1|42695.1|42675.1|42737.6|42717.6|42683|42663|247
1625118300000|2021-07-01 05:45:00|42690.4|42670.4|42680.3|42660.3|42710.1|42690.1|42675.1|42655.1|217
1625118600000|2021-07-01 05:50:00|42675.3|42655.3|42712.8|42692.8|42727.8|42707.8|42675.3|42655.3|176
1625118900000|2021-07-01 05:55:00|42710.3|42690.3|42692.6|42672.6|42710.3|42690.3|42677.9|42657.9|81
1625119200000|2021-07-01 06:00:00|42692.7|42672.7|42670.1|42650.1|42707.7|42687.7|42652.7|42632.7|111
1625119500000|2021-07-01 06:05:00|42670.2|42650.2|42657.6|42637.6|42687.6|42667.6|42655.1|42635.1|232
1625119800000|2021-07-01 06:10:00|42655.2|42635.2|42687.5|42667.5|42705.2|42685.2|42655.1|42635.1|94
1625120100000|2021-07-01 06:15:00|42687.3|42667.3|42687.3|42667.3|42689.7|42669.7|42660.1|42640.1|111
1625120400000|2021-07-01 06:20:00|42687.5|42667.5|42652.7|42632.7|42689.8|42669.8|42652.7|42632.7|52
1625120700000|2021-07-01 06:25:00|42652.5|42632.5|42592.7|42572.7|42652.6|42632.6|42592.6|42572.6|299
1625121000000|2021-07-01 06:30:00|42595.1|42575.1|42582.7|42562.7|42632.6|42612.6|42562.5|42542.5|305
1625121300000|2021-07-01 06:35:00|42582.6|42562.6|42590.1|42570.1|42597.6|42577.6|42560.2|42540.2|169
1625121600000|2021-07-01 06:40:00|42587.7|42567.7|42602.5|42582.5|42612.5|42592.5|42575|42555|162
1625121900000|2021-07-01 06:45:00|42604.8|42584.8|42622.6|42602.6|42644.6|42624.6|42589.8|42569.8|233
1625122200000|2021-07-01 06:50:00|42625|42605|42630.1|42610.1|42640|42620|42607.5|42587.5|100
1625122500000|2021-07-01 06:55:00|42632.6|42612.6|42649.8|42629.8|42659.8|42639.8|42612.5|42592.5|212
1625122800000|2021-07-01 07:00:00|42650|42630|42762.3|42742.3|42767.3|42747.3|42650|42630|394
1625123100000|2021-07-01 07:05:00|42757.3|42737.3|42784.8|42764.8|42787.3|42767.3|42742.3|42722.3|231
1625123400000|2021-07-01 07:10:00|42782.3|42762.3|42832.4|42812.4|42834.9|42814.9|42750.1|42730.1|236
1625123700000|2021-07-01 07:15:00|42834.8|42814.8|42854.9|42834.9|42872.4|42852.4|42825.1|42805.1|204
1625124000000|2021-07-01 07:20:00|42855.1|42835.1|42914.7|42894.7|42944.7|42924.7|42835.1|42815.1|231
1625124300000|2021-07-01 07:25:00|42914.5|42894.5|42887.2|42867.2|42914.7|42894.7|42874.7|42854.7|133
1625124600000|2021-07-01 07:30:00|42892.2|42872.2|42847.2|42827.2|42909.7|42889.7|42839.9|42819.9|142
1625124900000|2021-07-01 07:35:00|42844.7|42824.7|42819.5|42799.5|42867.2|42847.2|42819.5|42799.5|120
1625125200000|2021-07-01 07:40:00|42817|42797|42837.2|42817.2|42842.2|42822.2|42817|42797|81
1625125500000|2021-07-01 07:45:00|42839.5|42819.5|42812.2|42792.2|42844.7|42824.7|42812.2|42792.2|81
1625125800000|2021-07-01 07:50:00|42814.5|42794.5|42834.5|42814.5|42834.5|42814.5|42804.7|42784.7|76
1625126100000|2021-07-01 07:55:00|42832.3|42812.3|42857.1|42837.1|42882.1|42862.1|42824.6|42804.6|97
1625126400000|2021-07-01 08:00:00|42857|42837|42952.3|42932.3|42984.6|42964.6|42857|42837|280
1625126700000|2021-07-01 08:05:00|42952.1|42932.1|42957.4|42937.4|42984.9|42964.9|42949.8|42929.8|180
1625127000000|2021-07-01 08:10:00|42959.8|42939.8|42927.3|42907.3|42984.8|42964.8|42924.6|42904.6|160
1625127300000|2021-07-01 08:15:00|42929.8|42909.8|42957.4|42937.4|42959.8|42939.8|42917.3|42897.3|93
1625127600000|2021-07-01 08:20:00|42957.3|42937.3|42982.3|42962.3|43012.3|42992.3|42952.1|42932.1|185
1625127900000|2021-07-01 08:25:00|42979.8|42959.8|42957.4|42937.4|42987.1|42967.1|42957.4|42937.4|116
1625128200000|2021-07-01 08:30:00|42957.3|42937.3|42969.8|42949.8|43014.9|42994.9|42947.3|42927.3|189
1625128500000|2021-07-01 08:35:00|42981.9|42961.9|42977.3|42957.3|42984.8|42964.8|42937.3|42917.3|112
1625128800000|2021-07-01 08:40:00|42972.4|42952.4|42922.3|42902.3|42972.4|42952.4|42909.8|42889.8|130
1625129100000|2021-07-01 08:45:00|42919.6|42899.6|42892.3|42872.3|42919.8|42899.8|42887.4|42867.4|109
1625129400000|2021-07-01 08:50:00|42889.9|42869.9|42875|42855|42892.7|42872.7|42875|42855|87
1625129700000|2021-07-01 08:55:00|42872.7|42852.7|42842.4|42822.4|42872.7|42852.7|42822.5|42802.5|126
1625130000000|2021-07-01 09:00:00|42837.5|42817.5|42847.5|42827.5|42850|42830|42822.5|42802.5|116
1625130300000|2021-07-01 09:05:00|42845.2|42825.2|42822.5|42802.5|42849.9|42829.9|42820|42800|77
1625130600000|2021-07-01 09:10:00|42824.9|42804.9|42837.5|42817.5|42840|42820|42805|42785|113
1625130900000|2021-07-01 09:15:00|42840|42820|42807.5|42787.5|42842.4|42822.4|42777.5|42757.5|168
1625131200000|2021-07-01 09:20:00|42805|42785|42854.9|42834.9|42854.9|42834.9|42800.2|42780.2|124
1625131500000|2021-07-01 09:25:00|42857.5|42837.5|42897.5|42877.5|42897.5|42877.5|42857.5|42837.5|116
1625131800000|2021-07-01 09:30:00|42895.1|42875.1|42910|42890|42922.5|42902.5|42887.6|42867.6|99
1625132100000|2021-07-01 09:35:00|42915|42895|42917.5|42897.5|42920|42900|42907.5|42887.5|52
1625132400000|2021-07-01 09:40:00|42922.5|42902.5|42900|42880|42925.1|42905.1|42887.5|42867.5|91
1625132700000|2021-07-01 09:45:00|42900.1|42880.1|42917.5|42897.5|42922.5|42902.5|42900.1|42880.1|47
1625133000000|2021-07-01 09:50:00|42915|42895|42892.6|42872.6|42922.5|42902.5|42892.6|42872.6|63
1625133300000|2021-07-01 09:55:00|42892.5|42872.5|42932.5|42912.5|42935|42915|42887.5|42867.5|76
1625133600000|2021-07-01 10:00:00|42930|42910|43025|43005|43025.1|43005.1|42930|42910|161
1625133900000|2021-07-01 10:05:00|43025.1|43005.1|42974.9|42954.9|43027.5|43007.5|42970|42950|189
1625134200000|2021-07-01 10:10:00|42987.2|42967.2|42992.3|42972.3|43012.3|42992.3|42977.3|42957.3|105
1625134500000|2021-07-01 10:15:00|42994.7|42974.7|42982.2|42962.2|43002.3|42982.3|42979.8|42959.8|71
1625134800000|2021-07-01 10:20:00|42984.8|42964.8|42997.3|42977.3|42997.3|42977.3|42947.5|42927.5|90
1625135100000|2021-07-01 10:25:00|42999.8|42979.8|42987.3|42967.3|43004.8|42984.8|42979.8|42959.8|102
1625135400000|2021-07-01 10:30:00|42985|42965|42969.8|42949.8|43004.8|42984.8|42967.3|42947.3|88
1625135700000|2021-07-01 10:35:00|42967.5|42947.5|42939.8|42919.8|42972.3|42952.3|42927.3|42907.3|115
1625136000000|2021-07-01 10:40:00|42942.3|42922.3|42894.8|42874.8|42944.8|42924.8|42894.8|42874.8|140
1625136300000|2021-07-01 10:45:00|42892.3|42872.3|42902.5|42882.5|42917.5|42897.5|42862.3|42842.3|142
1625136600000|2021-07-01 10:50:00|42902.3|42882.3|42899.8|42879.8|42924.8|42904.8|42890.1|42870.1|116
1625136900000|2021-07-01 10:55:00|42902.3|42882.3|42929.8|42909.8|42947.3|42927.3|42900|42880|102
1625137200000|2021-07-01 11:00:00|42932.2|42912.2|42939.8|42919.8|42957.3|42937.3|42919.8|42899.8|131
1625137500000|2021-07-01 11:05:00|42942.3|42922.3|42929.7|42909.7|42944.8|42924.8|42904.7|42884.7|147
1625137800000|2021-07-01 11:10:00|42927.3|42907.3|42892.3|42872.3|42942.3|42922.3|42872.3|42852.3|224
1625138100000|2021-07-01 11:15:00|42894.7|42874.7|42859.8|42839.8|42902.3|42882.3|42852.6|42832.6|169
1625138400000|2021-07-01 11:20:00|42862.2|42842.2|42830.1|42810.1|42872.3|42852.3|42820.2|42800.2|236
1625138700000|2021-07-01 11:25:00|42832.5|42812.5|42832.3|42812.3|42867.5|42847.5|42815.1|42795.1|315
1625139000000|2021-07-01 11:30:00|42832.4|42812.4|42747.3|42727.3|42849.5|42829.5|42744.8|42724.8|829
1625139300000|2021-07-01 11:35:00|42749.8|42729.8|42802.3|42782.3|42819.8|42799.8|42727.4|42707.4|278
1625139600000|2021-07-01 11:40:00|42802.6|42782.6|42832|42812|42847.3|42827.3|42799.9|42779.9|226
1625139900000|2021-07-01 11:45:00|42834.4|42814.4|42837|42817|42849.4|42829.4|42821.9|42801.9|107
1625140200000|2021-07-01 11:50:00|42836.9|42816.9|42841.9|42821.9|42841.9|42821.9|42809.5|42789.5|89
1625140500000|2021-07-01 11:55:00|42842|42822|42859.5|42839.5|42864.5|42844.5|42841.9|42821.9|145
1625140800000|2021-07-01 12:00:00|42861.9|42841.9|42844.2|42824.2|42866.9|42846.9|42841.9|42821.9|247
1625141100000|2021-07-01 12:05:00|42846.7|42826.7|42893.8|42873.8|42898.6|42878.6|42844.2|42824.2|346
1625141400000|2021-07-01 12:10:00|42889.1|42869.1|42971.4|42951.4|42976.1|42956.1|42889.1|42869.1|562
1625141700000|2021-07-01 12:15:00|42968.9|42948.9|42941.4|42921.4|42973.9|42953.9|42926.4|42906.4|246
1625142000000|2021-07-01 12:20:00|42943.9|42923.9|42973.6|42953.6|43001.3|42981.3|42943.9|42923.9|320
1625142300000|2021-07-01 12:25:00|42976.1|42956.1|42983.6|42963.6|43011.1|42991.1|42973.6|42953.6|363
1625142600000|2021-07-01 12:30:00|42981.3|42961.3|42951.4|42931.4|42983.6|42963.6|42893.8|42873.8|575
1625142900000|2021-07-01 12:35:00|42953.9|42933.9|42938.9|42918.9|42968.9|42948.9|42933.9|42913.9|205
1625143200000|2021-07-01 12:40:00|42941.4|42921.4|42901.4|42881.4|42941.6|42921.6|42886.7|42866.7|246
1625143500000|2021-07-01 12:45:00|42899|42879|42926.4|42906.4|42963.9|42943.9|42879|42859|250
1625143800000|2021-07-01 12:50:00|42928.8|42908.8|42918.9|42898.9|42993.8|42973.8|42916.4|42896.4|432
1625144100000|2021-07-01 12:55:00|42923.8|42903.8|42961.4|42941.4|42961.5|42941.5|42913.7|42893.7|268
1625144400000|2021-07-01 13:00:00|42958.9|42938.9|43063.6|43043.6|43078.6|43058.6|42951.4|42931.4|1187
1625144700000|2021-07-01 13:05:00|43068.6|43048.6|43043.6|43023.6|43113.6|43093.6|43028.6|43008.6|627
1625145000000|2021-07-01 13:10:00|43046.1|43026.1|42953.9|42933.9|43058.6|43038.6|42953.9|42933.9|520
1625145300000|2021-07-01 13:15:00|42953.7|42933.7|43018.6|42998.6|43023.4|43003.4|42951.2|42931.2|410
1625145600000|2021-07-01 13:20:00|43021.1|43001.1|43086.1|43066.1|43103.6|43083.6|43013.6|42993.6|519
1625145900000|2021-07-01 13:25:00|43081.1|43061.1|43141.1|43121.1|43148.6|43128.6|43061.1|43041.1|602
1625146200000|2021-07-01 13:30:00|43138.6|43118.6|43021.1|43001.1|43143.3|43123.3|43001.1|42981.1|629
1625146500000|2021-07-01 13:35:00|43018.7|42998.7|43073.6|43053.6|43106.1|43086.1|43003.6|42983.6|417
1625146800000|2021-07-01 13:40:00|43071.1|43051.1|43071.1|43051.1|43098.6|43078.6|43025.9|43005.9|455
1625147100000|2021-07-01 13:45:00|43066.2|43046.2|43078.6|43058.6|43106.1|43086.1|43056.1|43036.1|360
1625147400000|2021-07-01 13:50:00|43080.9|43060.9|43033.6|43013.6|43085.9|43065.9|43023.6|43003.6|399
1625147700000|2021-07-01 13:55:00|43028.6|43008.6|42998.9|42978.9|43071.1|43051.1|42998.9|42978.9|372
1625148000000|2021-07-01 14:00:00|42996.5|42976.5|42989.1|42969.1|43038.8|43018.8|42969.1|42949.1|534
1625148300000|2021-07-01 14:05:00|42991.6|42971.6|42949.1|42929.1|43004.1|42984.1|42934.1|42914.1|394
1625148600000|2021-07-01 14:10:00|42946.6|42926.6|42759.4|42739.4|42949.1|42929.1|42744.7|42724.7|878
1625148900000|2021-07-01 14:15:00|42757.1|42737.1|42801.6|42781.6|42867.1|42847.1|42741.8|42721.8|789
1625149200000|2021-07-01 14:20:00|42806.6|42786.6|42809|42789|42853.8|42833.8|42778.8|42758.8|451
1625149500000|2021-07-01 14:25:00|42806.6|42786.6|42828.2|42808.2|42868.2|42848.2|42796.3|42776.3|781
1625149800000|2021-07-01 14:30:00|42825.7|42805.7|42796|42776|42843.5|42823.5|42736.2|42716.2|728
1625150100000|2021-07-01 14:35:00|42793.7|42773.7|42795.9|42775.9|42811|42791|42763.5|42743.5|365
1625150400000|2021-07-01 14:40:00|42793.5|42773.5|42805.9|42785.9|42841|42821|42783.5|42763.5|353
1625150700000|2021-07-01 14:45:00|42806|42786|42851|42831|42865.9|42845.9|42803.5|42783.5|247
1625151000000|2021-07-01 14:50:00|42858.5|42838.5|42896|42876|42913.5|42893.5|42841.2|42821.2|453
1625151300000|2021-07-01 14:55:00|42891|42871|42825.7|42805.7|42913.5|42893.5|42823.2|42803.2|303
1625151600000|2021-07-01 15:00:00|42825.9|42805.9|42805.9|42785.9|42828.2|42808.2|42775.9|42755.9|422
1625151900000|2021-07-01 15:05:00|42808.2|42788.2|42831|42811|42843.5|42823.5|42803.5|42783.5|266
1625152200000|2021-07-01 15:10:00|42833.4|42813.4|42788.5|42768.5|42836|42816|42780.9|42760.9|285
1625152500000|2021-07-01 15:15:00|42786|42766|42773.5|42753.5|42816|42796|42756|42736|393
1625152800000|2021-07-01 15:20:00|42771|42751|42758.5|42738.5|42801|42781|42738.5|42718.5|294
1625153100000|2021-07-01 15:25:00|42758.6|42738.6|42748.8|42728.8|42783.8|42763.8|42748.8|42728.8|203
1625153400000|2021-07-01 15:30:00|42746.3|42726.3|42753.8|42733.8|42798.8|42778.8|42741.3|42721.3|300
1625153700000|2021-07-01 15:35:00|42751.4|42731.4|42686.3|42666.3|42758.8|42738.8|42668.8|42648.8|384
1625154000000|2021-07-01 15:40:00|42688.8|42668.8|42636.6|42616.6|42688.8|42668.8|42601.7|42581.7|588
1625154300000|2021-07-01 15:45:00|42634.1|42614.1|42581.4|42561.4|42634.1|42614.1|42543.9|42523.9|601
1625154600000|2021-07-01 15:50:00|42583.8|42563.8|42601|42581|42603.3|42583.3|42548.6|42528.6|314
1625154900000|2021-07-01 15:55:00|42601.1|42581.1|42576|42556|42603.5|42583.5|42563.5|42543.5|272
1625155200000|2021-07-01 16:00:00|42573.5|42553.5|42628.9|42608.9|42631.4|42611.4|42551|42531|434
1625155500000|2021-07-01 16:05:00|42623.8|42603.8|42661.3|42641.3|42668.8|42648.8|42621.3|42601.3|233
1625155800000|2021-07-01 16:10:00|42661.1|42641.1|42621.3|42601.3|42676.3|42656.3|42608.8|42588.8|316
1625156100000|2021-07-01 16:15:00|42623.6|42603.6|42611.3|42591.3|42628.9|42608.9|42611.3|42591.3|135
1625156400000|2021-07-01 16:20:00|42608.8|42588.8|42566.4|42546.4|42618.8|42598.8|42566.4|42546.4|185
1625156700000|2021-07-01 16:25:00|42568.7|42548.7|42551.5|42531.5|42573.9|42553.9|42524|42504|387
1625157000000|2021-07-01 16:30:00|42549|42529|42451.4|42431.4|42551.5|42531.5|42426.7|42406.7|816
1625157300000|2021-07-01 16:35:00|42449|42429|42419|42399|42449|42429|42389.2|42369.2|456
1625157600000|2021-07-01 16:40:00|42416.7|42396.7|42359.9|42339.9|42418.9|42398.9|42327.3|42307.3|868
1625157900000|2021-07-01 16:45:00|42362.3|42342.3|42379.3|42359.3|42379.3|42359.3|42312.6|42292.6|487
1625158200000|2021-07-01 16:50:00|42377|42357|42329.5|42309.5|42379.3|42359.3|42322.4|42302.4|318
1625158500000|2021-07-01 16:55:00|42332|42312|42369.2|42349.2|42377.3|42357.3|42307.3|42287.3|1038
1625158800000|2021-07-01 17:00:00|42369|42349|42299.3|42279.3|42369|42349|42299.3|42279.3|286
1625159100000|2021-07-01 17:05:00|42297|42277|42354.3|42334.3|42357|42337|42297|42277|184
1625159400000|2021-07-01 17:10:00|42351.8|42331.8|42319.3|42299.3|42354.3|42334.3|42316.7|42296.7|101
1625159700000|2021-07-01 17:15:00|42321.8|42301.8|42364.3|42344.3|42374.3|42354.3|42319.3|42299.3|172
1625160000000|2021-07-01 17:20:00|42361.8|42341.8|42304.3|42284.3|42361.8|42341.8|42302|42282|229
1625160300000|2021-07-01 17:25:00|42301.8|42281.8|42279.3|42259.3|42309.3|42289.3|42277|42257|165
1625160600000|2021-07-01 17:30:00|42284.3|42264.3|42306.8|42286.8|42312.3|42292.3|42284.3|42264.3|184
1625160900000|2021-07-01 17:35:00|42309.3|42289.3|42329.3|42309.3|42334.3|42314.3|42309.3|42289.3|120
1625161200000|2021-07-01 17:40:00|42326.8|42306.8|42322.1|42302.1|42339.5|42319.5|42322|42302|74
1625161500000|2021-07-01 17:45:00|42319.8|42299.8|42332.1|42312.1|42334.6|42314.6|42319.8|42299.8|80
1625161800000|2021-07-01 17:50:00|42329.6|42309.6|42337.1|42317.1|42337.1|42317.1|42327.3|42307.3|73
1625162100000|2021-07-01 17:55:00|42339.6|42319.6|42334.6|42314.6|42342.3|42322.3|42312.3|42292.3|121
1625162400000|2021-07-01 18:00:00|42332.1|42312.1|42392.3|42372.3|42392.3|42372.3|42332.1|42312.1|158
1625162700000|2021-07-01 18:05:00|42394.4|42374.4|42422.1|42402.1|42444.3|42424.3|42394.3|42374.3|386
1625163000000|2021-07-01 18:10:00|42429.1|42409.1|42436.5|42416.5|42436.5|42416.5|42416.6|42396.6|159
1625163300000|2021-07-01 18:15:00|42434.1|42414.1|42436.8|42416.8|42441.5|42421.5|42431.5|42411.5|46
1625163600000|2021-07-01 18:20:00|42439.1|42419.1|42434|42414|42441.5|42421.5|42429|42409|108
1625163900000|2021-07-01 18:25:00|42436.5|42416.5|42439|42419|42439|42419|42434|42414|22
1625164200000|2021-07-01 18:30:00|42438.8|42418.8|42416.6|42396.6|42438.8|42418.8|42414.1|42394.1|54
1625164500000|2021-07-01 18:35:00|42419|42399|42419|42399|42419|42399|42414.1|42394.1|32
1625164800000|2021-07-01 18:40:00|42416.6|42396.6|42411.5|42391.5|42419|42399|42406.5|42386.5|30
1625165100000|2021-07-01 18:45:00|42411.6|42391.6|42386.6|42366.6|42419|42399|42386.5|42366.5|84
1625165400000|2021-07-01 18:50:00|42386.8|42366.8|42389.1|42369.1|42391.9|42371.9|42379.1|42359.1|55
1625165700000|2021-07-01 18:55:00|42391.6|42371.6|42391.6|42371.6|42394.1|42374.1|42389.1|42369.1|24
1625166000000|2021-07-01 19:00:00|42393.9|42373.9|42404.1|42384.1|42406.6|42386.6|42391.6|42371.6|59
1625166300000|2021-07-01 19:05:00|42401.6|42381.6|42396.4|42376.4|42401.6|42381.6|42391.8|42371.8|21
1625166600000|2021-07-01 19:10:00|42398.8|42378.8|42394.1|42374.1|42398.8|42378.8|42394.1|42374.1|18
1625166900000|2021-07-01 19:15:00|42391.8|42371.8|42394.2|42374.2|42396.7|42376.7|42389.2|42369.2|27
1625167200000|2021-07-01 19:20:00|42396.6|42376.6|42394.1|42374.1|42396.7|42376.7|42394.1|42374.1|13
1625167500000|2021-07-01 19:25:00|42391.7|42371.7|42391.7|42371.7|42394.2|42374.2|42389.2|42369.2|27
1625167800000|2021-07-01 19:30:00|42391.9|42371.9|42386.7|42366.7|42391.9|42371.9|42386.7|42366.7|26
1625168100000|2021-07-01 19:35:00|42384.4|42364.4|42384.2|42364.2|42386.7|42366.7|42381.7|42361.7|22
1625168400000|2021-07-01 19:40:00|42383.9|42363.9|42376.7|42356.7|42383.9|42363.9|42376.7|42356.7|39
1625168700000|2021-07-01 19:45:00|42379.2|42359.2|42394.2|42374.2|42394.2|42374.2|42379.2|42359.2|14
1625169000000|2021-07-01 19:50:00|42396.6|42376.6|42409.2|42389.2|42411.7|42391.7|42396.6|42376.6|47
1625169300000|2021-07-01 19:55:00|42413.9|42393.9|42434.2|42414.2|42434.2|42414.2|42413.9|42393.9|80
1625169600000|2021-07-01 20:00:00|42431.7|42411.7|42419.2|42399.2|42431.7|42411.7|42419.2|42399.2|62
1625169900000|2021-07-01 20:05:00|42421.6|42401.6|42404.2|42384.2|42421.6|42401.6|42399.2|42379.2|50
1625170200000|2021-07-01 20:10:00|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|22
1625170500000|2021-07-01 20:15:00|42404.1|42384.1|42404.2|42384.2|42404.2|42384.2|42404.1|42384.1|12
1625170800000|2021-07-01 20:20:00|42401.7|42381.7|42404.2|42384.2|42404.2|42384.2|42401.7|42381.7|10
1625171100000|2021-07-01 20:25:00|42404.4|42384.4|42419.2|42399.2|42419.2|42399.2|42404.4|42384.4|39
1625171400000|2021-07-01 20:30:00|42424.2|42404.2|42416.7|42396.7|42424.2|42404.2|42411.7|42391.7|37
1625171700000|2021-07-01 20:35:00|42421.5|42401.5|42389.2|42369.2|42424.2|42404.2|42384.2|42364.2|39
1625172000000|2021-07-01 20:40:00|42384.2|42364.2|42394.2|42374.2|42394.2|42374.2|42384.2|42364.2|33
1625172300000|2021-07-01 20:45:00|42394|42374|42411.9|42391.9|42411.9|42391.9|42389.2|42369.2|66
1625172600000|2021-07-01 20:50:00|42414.2|42394.2|42427|42407|42432|42412|42412|42392|50
1625172900000|2021-07-01 20:55:00|42429.3|42409.3|42427|42407|42434.2|42414.2|42427|42407|53
1625176800000|2021-07-01 22:00:00|42436|42416|42452|42432|42459.2|42439.2|42422.1|42402.1|80
1625177100000|2021-07-01 22:05:00|42449.6|42429.6|42436.6|42416.6|42452|42432|42434.1|42414.1|22
1625177400000|2021-07-01 22:10:00|42434.3|42414.3|42429|42409|42436.6|42416.6|42429|42409|5
1625177700000|2021-07-01 22:15:00|42429.1|42409.1|42449.1|42429.1|42451.6|42431.6|42429.1|42409.1|33
1625178000000|2021-07-01 22:20:00|42446.6|42426.6|42431.6|42411.6|42446.6|42426.6|42419.5|42399.5|25
1625178300000|2021-07-01 22:25:00|42426.8|42406.8|42409.3|42389.3|42426.8|42406.8|42409.3|42389.3|18
1625178600000|2021-07-01 22:30:00|42407|42387|42376.6|42356.6|42409.3|42389.3|42362|42342|103
1625178900000|2021-07-01 22:35:00|42374.3|42354.3|42369.1|42349.1|42374.3|42354.3|42344.3|42324.3|29
1625179200000|2021-07-01 22:40:00|42366.8|42346.8|42366.8|42346.8|42371.8|42351.8|42354.1|42334.1|23
1625179500000|2021-07-01 22:45:00|42359.8|42339.8|42346.6|42326.6|42359.8|42339.8|42346.6|42326.6|26
1625179800000|2021-07-01 22:50:00|42344|42324|42344.3|42324.3|42344.3|42324.3|42334.3|42314.3|27
1625180100000|2021-07-01 22:55:00|42346.8|42326.8|42356.8|42336.8|42359.3|42339.3|42346.8|42326.8|5
1625180400000|2021-07-01 23:00:00|42359.1|42339.1|42356.6|42336.6|42361.8|42341.8|42356.6|42336.6|19
1625180700000|2021-07-01 23:05:00|42356.8|42336.8|42351.8|42331.8|42359.3|42339.3|42344.3|42324.3|15
1625181000000|2021-07-01 23:10:00|42351.6|42331.6|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|7
1625181300000|2021-07-01 23:15:00|42346.9|42326.9|42319.3|42299.3|42346.9|42326.9|42319.3|42299.3|27
1625181600000|2021-07-01 23:20:00|42319.4|42299.4|42324.3|42304.3|42326.8|42306.8|42319.3|42299.3|32
1625181900000|2021-07-01 23:25:00|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42321.8|42301.8|5
1625182200000|2021-07-01 23:30:00|42324.3|42304.3|42324.3|42304.3|42329.3|42309.3|42321.8|42301.8|12
1625182500000|2021-07-01 23:35:00|42326.8|42306.8|42344.3|42324.3|42344.3|42324.3|42326.8|42306.8|13
1625182800000|2021-07-01 23:40:00|42346.6|42326.6|42349.3|42329.3|42351.6|42331.6|42341.9|42321.9|18
1625183100000|2021-07-01 23:45:00|42342.1|42322.1|42341.8|42321.8|42342.1|42322.1|42331.8|42311.8|14
1625183400000|2021-07-01 23:50:00|42341.6|42321.6|42351.7|42331.7|42351.7|42331.7|42333.9|42313.9|27
1625183700000|2021-07-01 23:55:00|42349.2|42329.2|42346.7|42326.7|42351.7|42331.7|42346.7|42326.7|21
1625184000000|2021-07-02 00:00:00|42346.6|42326.6|42356.6|42336.6|42356.6|42336.6|42341.6|42321.6|31
1625184300000|2021-07-02 00:05:00|42356.7|42336.7|42356.6|42336.6|42369.4|42349.4|42349.6|42329.6|46
1625184600000|2021-07-02 00:10:00|42359.1|42339.1|42331.7|42311.7|42361.7|42341.7|42331.7|42311.7|32
1625184900000|2021-07-02 00:15:00|42334.2|42314.2|42334.2|42314.2|42339.4|42319.4|42319.2|42299.2|57
1625185200000|2021-07-02 00:20:00|42331.7|42311.7|42306.6|42286.6|42331.7|42311.7|42304.1|42284.1|46
1625185500000|2021-07-02 00:25:00|42309.1|42289.1|42314.2|42294.2|42321.4|42301.4|42309.1|42289.1|33
1625185800000|2021-07-02 00:30:00|42314.1|42294.1|42349.2|42329.2|42349.2|42329.2|42314.1|42294.1|24
1625186100000|2021-07-02 00:35:00|42351.6|42331.6|42349.2|42329.2|42361.7|42341.7|42346.7|42326.7|35
1625186400000|2021-07-02 00:40:00|42344.4|42324.4|42341.7|42321.7|42346.7|42326.7|42334.2|42314.2|39
1625186700000|2021-07-02 00:45:00|42344.1|42324.1|42329.2|42309.2|42349.1|42329.1|42324.4|42304.4|27
1625187000000|2021-07-02 00:50:00|42331.7|42311.7|42321.7|42301.7|42341.7|42321.7|42299.2|42279.2|65
1625187300000|2021-07-02 00:55:00|42324.2|42304.2|42346.7|42326.7|42346.7|42326.7|42324.2|42304.2|56
1625187600000|2021-07-02 01:00:00|42344|42324|42381.7|42361.7|42439|42419|42321.9|42301.9|625
1625187900000|2021-07-02 01:05:00|42377|42357|42396.9|42376.9|42401.7|42381.7|42361.7|42341.7|169
1625188200000|2021-07-02 01:10:00|42394.5|42374.5|42416.9|42396.9|42416.9|42396.9|42394.4|42374.4|171
1625188500000|2021-07-02 01:15:00|42419.2|42399.2|42399.4|42379.4|42419.4|42399.4|42364.4|42344.4|167
1625188800000|2021-07-02 01:20:00|42396.9|42376.9|42349.4|42329.4|42396.9|42376.9|42339.9|42319.9|205
1625189100000|2021-07-02 01:25:00|42351.9|42331.9|42329.4|42309.4|42351.9|42331.9|42319.4|42299.4|134
1625189400000|2021-07-02 01:30:00|42331.9|42311.9|42291.9|42271.9|42349.2|42329.2|42289.4|42269.4|210
1625189700000|2021-07-02 01:35:00|42291.7|42271.7|42354.2|42334.2|42354.2|42334.2|42286.9|42266.9|131
1625190000000|2021-07-02 01:40:00|42354.4|42334.4|42324.4|42304.4|42356.9|42336.9|42314.4|42294.4|135
1625190300000|2021-07-02 01:45:00|42326.9|42306.9|42399.4|42379.4|42404.4|42384.4|42324.4|42304.4|153
1625190600000|2021-07-02 01:50:00|42397|42377|42411.8|42391.8|42414.2|42394.2|42384.3|42364.3|107
1625190900000|2021-07-02 01:55:00|42411.7|42391.7|42391.7|42371.7|42439.3|42419.3|42391.7|42371.7|168
1625191200000|2021-07-02 02:00:00|42386.7|42366.7|42359.3|42339.3|42399.3|42379.3|42354.3|42334.3|125
1625191500000|2021-07-02 02:05:00|42361.7|42341.7|42404.3|42384.3|42426.5|42406.5|42361.7|42341.7|176
1625191800000|2021-07-02 02:10:00|42402|42382|42386.8|42366.8|42414.3|42394.3|42381.8|42361.8|105
1625192100000|2021-07-02 02:15:00|42389.3|42369.3|42391.8|42371.8|42394.3|42374.3|42379.3|42359.3|63
1625192400000|2021-07-02 02:20:00|42389.5|42369.5|42374.5|42354.5|42394.3|42374.3|42374.3|42354.3|33
1625192700000|2021-07-02 02:25:00|42374.3|42354.3|42374.5|42354.5|42381.8|42361.8|42374.3|42354.3|24
1625193000000|2021-07-02 02:30:00|42372.2|42352.2|42411.8|42391.8|42421.7|42401.7|42372|42352|76
1625193300000|2021-07-02 02:35:00|42412|42392|42464.5|42444.5|42491.7|42471.7|42412|42392|196
1625193600000|2021-07-02 02:40:00|42464.3|42444.3|42466.8|42446.8|42487|42467|42449.3|42429.3|115
1625193900000|2021-07-02 02:45:00|42464.3|42444.3|42499|42479|42501.5|42481.5|42459|42439|164
1625194200000|2021-07-02 02:50:00|42496.7|42476.7|42516.5|42496.5|42536.5|42516.5|42496.5|42476.5|204
1625194500000|2021-07-02 02:55:00|42516.6|42496.6|42491.5|42471.5|42524|42504|42484.1|42464.1|141
1625194800000|2021-07-02 03:00:00|42493.8|42473.8|42476.5|42456.5|42501.3|42481.3|42466.5|42446.5|87
1625195100000|2021-07-02 03:05:00|42481.5|42461.5|42479|42459|42491.5|42471.5|42464|42444|101
1625195400000|2021-07-02 03:10:00|42476.5|42456.5|42481.5|42461.5|42499|42479|42469|42449|52
1625195700000|2021-07-02 03:15:00|42476.5|42456.5|42524|42504|42533.8|42513.8|42474.1|42454.1|87
1625196000000|2021-07-02 03:20:00|42524.1|42504.1|42499|42479|42536.3|42516.3|42491.5|42471.5|77
1625196300000|2021-07-02 03:25:00|42496.5|42476.5|42511.5|42491.5|42531.5|42511.5|42496.5|42476.5|56
1625196600000|2021-07-02 03:30:00|42509|42489|42506.6|42486.6|42509|42489|42501.5|42481.5|44
1625196900000|2021-07-02 03:35:00|42501.8|42481.8|42491.6|42471.6|42506.8|42486.8|42491.5|42471.5|40
1625197200000|2021-07-02 03:40:00|42489.3|42469.3|42499.3|42479.3|42499.3|42479.3|42484.5|42464.5|56
1625197500000|2021-07-02 03:45:00|42499.1|42479.1|42516.8|42496.8|42519.3|42499.3|42496.8|42476.8|60
1625197800000|2021-07-02 03:50:00|42514.3|42494.3|42506.6|42486.6|42516.8|42496.8|42504.5|42484.5|10
1625198100000|2021-07-02 03:55:00|42506.8|42486.8|42506.8|42486.8|42509.3|42489.3|42499.3|42479.3|10
1625198400000|2021-07-02 04:00:00|42509.3|42489.3|42489.4|42469.4|42509.3|42489.3|42486.8|42466.8|17
1625198700000|2021-07-02 04:05:00|42489.6|42469.6|42491.6|42471.6|42496.8|42476.8|42484.3|42464.3|23
1625199000000|2021-07-02 04:10:00|42489.3|42469.3|42491.6|42471.6|42499.4|42479.4|42484.3|42464.3|25
1625199300000|2021-07-02 04:15:00|42489.1|42469.1|42486.8|42466.8|42498.9|42478.9|42486.8|42466.8|28
1625199600000|2021-07-02 04:20:00|42489.1|42469.1|42484.3|42464.3|42489.3|42469.3|42484.3|42464.3|29
1625199900000|2021-07-02 04:25:00|42481.9|42461.9|42476.6|42456.6|42484.3|42464.3|42471.9|42451.9|19
1625200200000|2021-07-02 04:30:00|42476.8|42456.8|42476.8|42456.8|42479.3|42459.3|42474.3|42454.3|17
1625200500000|2021-07-02 04:35:00|42479.3|42459.3|42489.3|42469.3|42489.3|42469.3|42479.3|42459.3|15
1625200800000|2021-07-02 04:40:00|42486.9|42466.9|42481.9|42461.9|42489.3|42469.3|42481.9|42461.9|7
1625201100000|2021-07-02 04:45:00|42484.3|42464.3|42479.3|42459.3|42484.3|42464.3|42476.6|42456.6|16
1625201400000|2021-07-02 04:50:00|42481.6|42461.6|42494.3|42474.3|42494.3|42474.3|42481.6|42461.6|36
1625201700000|2021-07-02 04:55:00|42491.8|42471.8|42486.6|42466.6|42496.6|42476.6|42486.6|42466.6|35
1625202000000|2021-07-02 05:00:00|42484.1|42464.1|42501.7|42481.7|42501.7|42481.7|42474.2|42454.2|75
1625202300000|2021-07-02 05:05:00|42504.1|42484.1|42481.7|42461.7|42504.1|42484.1|42476.7|42456.7|39
1625202600000|2021-07-02 05:10:00|42481.6|42461.6|42476.7|42456.7|42486.6|42466.6|42473.9|42453.9|48
1625202900000|2021-07-02 05:15:00|42484.1|42464.1|42489.1|42469.1|42494.2|42474.2|42479.4|42459.4|44
1625203200000|2021-07-02 05:20:00|42486.6|42466.6|42466.7|42446.7|42486.6|42466.6|42466.7|42446.7|52
1625203500000|2021-07-02 05:25:00|42466.9|42446.9|42544.2|42524.2|42549.2|42529.2|42466.9|42446.9|150
1625203800000|2021-07-02 05:30:00|42541.9|42521.9|42534.2|42514.2|42579.2|42559.2|42524.1|42504.1|273
1625204100000|2021-07-02 05:35:00|42536.7|42516.7|42521.7|42501.7|42571.7|42551.7|42516.7|42496.7|101
1625204400000|2021-07-02 05:40:00|42519.2|42499.2|42514.2|42494.2|42539.2|42519.2|42511.7|42491.7|62
1625204700000|2021-07-02 05:45:00|42516.7|42496.7|42529.2|42509.2|42541.7|42521.7|42516.6|42496.6|84
1625205000000|2021-07-02 05:50:00|42531.7|42511.7|42504.2|42484.2|42539|42519|42494.2|42474.2|99
1625205300000|2021-07-02 05:55:00|42506.7|42486.7|42511.7|42491.7|42514.2|42494.2|42469.2|42449.2|159
1625205600000|2021-07-02 06:00:00|42511.5|42491.5|42486.7|42466.7|42514.2|42494.2|42461.7|42441.7|154
1625205900000|2021-07-02 06:05:00|42489.2|42469.2|42501.7|42481.7|42526.4|42506.4|42489.2|42469.2|90
1625206200000|2021-07-02 06:10:00|42499.2|42479.2|42481.7|42461.7|42499.2|42479.2|42466.7|42446.7|82
1625206500000|2021-07-02 06:15:00|42484.2|42464.2|42454.2|42434.2|42494.2|42474.2|42451.7|42431.7|135
1625206800000|2021-07-02 06:20:00|42456.7|42436.7|42466.9|42446.9|42466.9|42446.9|42444.2|42424.2|150
1625207100000|2021-07-02 06:25:00|42469.4|42449.4|42459|42439|42481.7|42461.7|42449.2|42429.2|117
1625207400000|2021-07-02 06:30:00|42459.2|42439.2|42461.7|42441.7|42479.2|42459.2|42456.9|42436.9|78
1625207700000|2021-07-02 06:35:00|42464.2|42444.2|42486.9|42466.9|42511.5|42491.5|42461.7|42441.7|103
1625208000000|2021-07-02 06:40:00|42486.7|42466.7|42534.2|42514.2|42536.7|42516.7|42486.7|42466.7|186
1625208300000|2021-07-02 06:45:00|42536.5|42516.5|42513.8|42493.8|42568.7|42548.7|42513.8|42493.8|242
1625208600000|2021-07-02 06:50:00|42508.8|42488.8|42466.3|42446.3|42531.3|42511.3|42466.3|42446.3|143
1625208900000|2021-07-02 06:55:00|42468.7|42448.7|42503.8|42483.8|42503.8|42483.8|42456.5|42436.5|121
1625209200000|2021-07-02 07:00:00|42506.2|42486.2|42466.3|42446.3|42506.2|42486.2|42453.7|42433.7|131
1625209500000|2021-07-02 07:05:00|42468.7|42448.7|42501.5|42481.5|42516.3|42496.3|42468.7|42448.7|127
1625209800000|2021-07-02 07:10:00|42504|42484|42536.7|42516.7|42556.7|42536.7|42504|42484|141
1625210100000|2021-07-02 07:15:00|42536.5|42516.5|42604|42584|42611.7|42591.7|42526.7|42506.7|196
1625210400000|2021-07-02 07:20:00|42601.7|42581.7|42566.7|42546.7|42601.7|42581.7|42566.7|42546.7|59
1625210700000|2021-07-02 07:25:00|42569|42549|42581.7|42561.7|42604.2|42584.2|42561.8|42541.8|96
1625211000000|2021-07-02 07:30:00|42576.7|42556.7|42554.2|42534.2|42606.7|42586.7|42554|42534|111
1625211300000|2021-07-02 07:35:00|42556.5|42536.5|42581.7|42561.7|42594.2|42574.2|42549.2|42529.2|59
1625211600000|2021-07-02 07:40:00|42584.2|42564.2|42601.7|42581.7|42616.7|42596.7|42584.2|42564.2|101
1625211900000|2021-07-02 07:45:00|42604.2|42584.2|42591.7|42571.7|42604.2|42584.2|42576.7|42556.7|67
1625212200000|2021-07-02 07:50:00|42589.2|42569.2|42594.2|42574.2|42604.3|42584.3|42574.3|42554.3|68
1625212500000|2021-07-02 07:55:00|42596.7|42576.7|42574.2|42554.2|42596.7|42576.7|42559.2|42539.2|59
1625212800000|2021-07-02 08:00:00|42576.5|42556.5|42654.2|42634.2|42656.5|42636.5|42574.2|42554.2|137
1625213100000|2021-07-02 08:05:00|42651.7|42631.7|42621.5|42601.5|42663.8|42643.8|42611.6|42591.6|139
1625213400000|2021-07-02 08:10:00|42619.1|42599.1|42641.6|42621.6|42651.6|42631.6|42616.6|42596.6|100
1625213700000|2021-07-02 08:15:00|42639.1|42619.1|42609|42589|42639.1|42619.1|42584.1|42564.1|101
1625214000000|2021-07-02 08:20:00|42609.1|42589.1|42631.6|42611.6|42666.6|42646.6|42599.1|42579.1|143
1625214300000|2021-07-02 08:25:00|42626.6|42606.6|42634.1|42614.1|42644.1|42624.1|42611.8|42591.8|111
1625214600000|2021-07-02 08:30:00|42639|42619|42663.8|42643.8|42684.1|42664.1|42629.1|42609.1|136
1625214900000|2021-07-02 08:35:00|42664|42644|42703.8|42683.8|42721.5|42701.5|42664|42644|128
1625215200000|2021-07-02 08:40:00|42704|42684|42661.3|42641.3|42706.3|42686.3|42653.8|42633.8|141
1625215500000|2021-07-02 08:45:00|42658.8|42638.8|42656.3|42636.3|42666.3|42646.3|42641.3|42621.3|94
1625215800000|2021-07-02 08:50:00|42656.4|42636.4|42641.6|42621.6|42676.4|42656.4|42626.6|42606.6|142
1625216100000|2021-07-02 08:55:00|42644.1|42624.1|42641.3|42621.3|42649.1|42629.1|42631.4|42611.4|62
1625216400000|2021-07-02 09:00:00|42638.8|42618.8|42651.3|42631.3|42661.1|42641.1|42631.3|42611.3|83
1625216700000|2021-07-02 09:05:00|42648.8|42628.8|42641.3|42621.3|42656.3|42636.3|42636.3|42616.3|46
1625217000000|2021-07-02 09:10:00|42638.8|42618.8|42646.3|42626.3|42653.6|42633.6|42616.3|42596.3|90
1625217300000|2021-07-02 09:15:00|42646.4|42626.4|42643.8|42623.8|42663.9|42643.9|42641.3|42621.3|71
1625217600000|2021-07-02 09:20:00|42646.3|42626.3|42611.3|42591.3|42648.8|42628.8|42611.3|42591.3|43
1625217900000|2021-07-02 09:25:00|42613.6|42593.6|42611.2|42591.2|42618.8|42598.8|42603.7|42583.7|33
1625218200000|2021-07-02 09:30:00|42608.7|42588.7|42596.2|42576.2|42621.2|42601.2|42596.1|42576.1|107
1625218500000|2021-07-02 09:35:00|42598.7|42578.7|42601.2|42581.2|42601.2|42581.2|42591.2|42571.2|45
1625218800000|2021-07-02 09:40:00|42601.4|42581.4|42583.7|42563.7|42608.6|42588.6|42578.9|42558.9|84
1625219100000|2021-07-02 09:45:00|42593.7|42573.7|42603.7|42583.7|42611.1|42591.1|42586.2|42566.2|63
1625219400000|2021-07-02 09:50:00|42601.4|42581.4|42623.7|42603.7|42623.7|42603.7|42576.2|42556.2|78
1625219700000|2021-07-02 09:55:00|42621.4|42601.4|42606.2|42586.2|42628.7|42608.7|42606.2|42586.2|89
1625220000000|2021-07-02 10:00:00|42608.7|42588.7|42623.7|42603.7|42628.7|42608.7|42601.2|42581.2|64
1625220300000|2021-07-02 10:05:00|42621.4|42601.4|42623.7|42603.7|42626.4|42606.4|42603.5|42583.5|56
1625220600000|2021-07-02 10:10:00|42624.1|42604.1|42621.2|42601.2|42633.7|42613.7|42613.9|42593.9|185
1625220900000|2021-07-02 10:15:00|42621.4|42601.4|42626.4|42606.4|42628.9|42608.9|42593.9|42573.9|62
1625221200000|2021-07-02 10:20:00|42628.9|42608.9|42608.9|42588.9|42636.2|42616.2|42606.4|42586.4|29
1625221500000|2021-07-02 10:25:00|42611.2|42591.2|42608.9|42588.9|42623.7|42603.7|42606.2|42586.2|153
1625221800000|2021-07-02 10:30:00|42606.4|42586.4|42613.9|42593.9|42616.6|42596.6|42591.6|42571.6|109
1625222100000|2021-07-02 10:35:00|42611.6|42591.6|42633.9|42613.9|42633.9|42613.9|42603.9|42583.9|152
1625222400000|2021-07-02 10:40:00|42638.9|42618.9|42711.2|42691.2|42713.7|42693.7|42638.9|42618.9|332
1625222700000|2021-07-02 10:45:00|42708.7|42688.7|42716.2|42696.2|42746.2|42726.2|42706.2|42686.2|169
1625223000000|2021-07-02 10:50:00|42718.7|42698.7|42728.7|42708.7|42731.2|42711.2|42689.1|42669.1|115
1625223300000|2021-07-02 10:55:00|42731.2|42711.2|42696.4|42676.4|42731.2|42711.2|42696.4|42676.4|96
1625223600000|2021-07-02 11:00:00|42693.9|42673.9|42713.7|42693.7|42728.7|42708.7|42688.7|42668.7|150
1625223900000|2021-07-02 11:05:00|42711.2|42691.2|42711.2|42691.2|42728.7|42708.7|42706.2|42686.2|80
1625224200000|2021-07-02 11:10:00|42713.5|42693.5|42703.9|42683.9|42716.2|42696.2|42703.7|42683.7|60
1625224500000|2021-07-02 11:15:00|42706.4|42686.4|42681.4|42661.4|42708.7|42688.7|42678.9|42658.9|223
1625224800000|2021-07-02 11:20:00|42678.9|42658.9|42691.4|42671.4|42698.7|42678.7|42678.9|42658.9|125
1625225100000|2021-07-02 11:25:00|42693.7|42673.7|42619|42599|42693.7|42673.7|42619|42599|223
1625225400000|2021-07-02 11:30:00|42621.5|42601.5|42609|42589|42631.4|42611.4|42576.4|42556.4|395
1625225700000|2021-07-02 11:35:00|42606.5|42586.5|42621.5|42601.5|42641.5|42621.5|42606.5|42586.5|135
1625226000000|2021-07-02 11:40:00|42621.4|42601.4|42609|42589|42621.5|42601.5|42581.5|42561.5|147
1625226300000|2021-07-02 11:45:00|42611.5|42591.5|42586.5|42566.5|42631.5|42611.5|42576.3|42556.3|192
1625226600000|2021-07-02 11:50:00|42584.2|42564.2|42591.3|42571.3|42618.8|42598.8|42584|42564|95
1625226900000|2021-07-02 11:55:00|42594|42574|42544|42524|42601.5|42581.5|42541.7|42521.7|233
1625227200000|2021-07-02 12:00:00|42546.5|42526.5|42553.7|42533.7|42556.2|42536.2|42546.5|42526.5|248
1625227500000|2021-07-02 12:05:00|42556|42536|42573.7|42553.7|42576.2|42556.2|42556|42536|97
1625227800000|2021-07-02 12:10:00|42576|42556|42636.2|42616.2|42641|42621|42573.7|42553.7|187
1625228100000|2021-07-02 12:15:00|42638.5|42618.5|42623.6|42603.6|42653.6|42633.6|42621.1|42601.1|228
1625228400000|2021-07-02 12:20:00|42621.1|42601.1|42623.6|42603.6|42638.5|42618.5|42608.6|42588.6|176
1625228700000|2021-07-02 12:25:00|42621.3|42601.3|42556.5|42536.5|42623.6|42603.6|42543.6|42523.6|310
1625229000000|2021-07-02 12:30:00|42554|42534|42756.1|42736.1|42758.5|42738.5|42501.9|42481.9|930
1625229300000|2021-07-02 12:35:00|42756.3|42736.3|42683.6|42663.6|42791.1|42771.1|42666.1|42646.1|633
1625229600000|2021-07-02 12:40:00|42679|42659|42681.1|42661.1|42716.1|42696.1|42623.6|42603.6|448
1625229900000|2021-07-02 12:45:00|42683.6|42663.6|42616.1|42596.1|42688.6|42668.6|42616.1|42596.1|304
1625230200000|2021-07-02 12:50:00|42616.3|42596.3|42673.6|42653.6|42701.1|42681.1|42593.6|42573.6|402
1625230500000|2021-07-02 12:55:00|42676.1|42656.1|42676.1|42656.1|42716.1|42696.1|42611.1|42591.1|399
1625230800000|2021-07-02 13:00:00|42680.8|42660.8|42758.6|42738.6|42776.1|42756.1|42680.8|42660.8|883
1625231100000|2021-07-02 13:05:00|42763.6|42743.6|42796.3|42776.3|42808.6|42788.6|42736.3|42716.3|629
1625231400000|2021-07-02 13:10:00|42801.1|42781.1|42835.9|42815.9|42851.1|42831.1|42793.6|42773.6|667
1625231700000|2021-07-02 13:15:00|42838.6|42818.6|42858.6|42838.6|42908.4|42888.4|42831.1|42811.1|898
1625232000000|2021-07-02 13:20:00|42856.3|42836.3|42748.6|42728.6|42863.6|42843.6|42743.6|42723.6|607
1625232300000|2021-07-02 13:25:00|42746.3|42726.3|42703.4|42683.4|42763.6|42743.6|42691.3|42671.3|538
1625232600000|2021-07-02 13:30:00|42701.1|42681.1|42666.1|42646.1|42711.3|42691.3|42618.6|42598.6|591
1625232900000|2021-07-02 13:35:00|42668.4|42648.4|42654|42634|42673.8|42653.8|42598.8|42578.8|469
1625233200000|2021-07-02 13:40:00|42649|42629|42586.5|42566.5|42649|42629|42546.5|42526.5|540
1625233500000|2021-07-02 13:45:00|42589|42569|42539.2|42519.2|42606.5|42586.5|42536.7|42516.7|324
1625233800000|2021-07-02 13:50:00|42539|42519|42559|42539|42569|42549|42496.5|42476.5|501
1625234100000|2021-07-02 13:55:00|42556.5|42536.5|42571.5|42551.5|42596.3|42576.3|42544|42524|264
1625234400000|2021-07-02 14:00:00|42576.5|42556.5|42559|42539|42614|42594|42559|42539|469
1625234700000|2021-07-02 14:05:00|42563.6|42543.6|42499|42479|42574|42554|42499|42479|325
1625235000000|2021-07-02 14:10:00|42494.1|42474.1|42541.5|42521.5|42544|42524|42476.5|42456.5|378
1625235300000|2021-07-02 14:15:00|42544|42524|42606.3|42586.3|42606.3|42586.3|42541.5|42521.5|534
1625235600000|2021-07-02 14:20:00|42608.6|42588.6|42648.6|42628.6|42655.7|42635.7|42608.6|42588.6|318
1625235900000|2021-07-02 14:25:00|42650.9|42630.9|42671.3|42651.3|42676.1|42656.1|42638.9|42618.9|403
1625236200000|2021-07-02 14:30:00|42673.6|42653.6|42656.1|42636.1|42680.9|42660.9|42631.1|42611.1|252
1625236500000|2021-07-02 14:35:00|42653.6|42633.6|42628.6|42608.6|42653.6|42633.6|42595.9|42575.9|287
1625236800000|2021-07-02 14:40:00|42631.3|42611.3|42631.2|42611.2|42636.3|42616.3|42588.8|42568.8|189
1625237100000|2021-07-02 14:45:00|42633.6|42613.6|42623.9|42603.9|42638.6|42618.6|42601.2|42581.2|137
1625237400000|2021-07-02 14:50:00|42628.7|42608.7|42638.6|42618.6|42643.4|42623.4|42601.4|42581.4|146
1625237700000|2021-07-02 14:55:00|42638.9|42618.9|42715.9|42695.9|42718.4|42698.4|42638.9|42618.9|333
1625238000000|2021-07-02 15:00:00|42713.6|42693.6|42743.7|42723.7|42768.6|42748.6|42713.6|42693.6|381
1625238300000|2021-07-02 15:05:00|42741.2|42721.2|42796|42776|42808.5|42788.5|42741.2|42721.2|396
1625238600000|2021-07-02 15:10:00|42793.5|42773.5|42776|42756|42833.4|42813.4|42776|42756|422
1625238900000|2021-07-02 15:15:00|42778.5|42758.5|42803.5|42783.5|42806|42786|42758.5|42738.5|271
1625239200000|2021-07-02 15:20:00|42805.9|42785.9|42763.5|42743.5|42811|42791|42763.5|42743.5|241
1625239500000|2021-07-02 15:25:00|42758.5|42738.5|42751.2|42731.2|42768.5|42748.5|42733.7|42713.7|194
1625239800000|2021-07-02 15:30:00|42753.5|42733.5|42776|42756|42781|42761|42753.5|42733.5|160
1625240100000|2021-07-02 15:35:00|42773.7|42753.7|42766.4|42746.4|42778.5|42758.5|42753.5|42733.5|95
1625240400000|2021-07-02 15:40:00|42766.6|42746.6|42783.7|42763.7|42788.9|42768.9|42766.6|42746.6|80
1625240700000|2021-07-02 15:45:00|42783.9|42763.9|42824.3|42804.3|42844.3|42824.3|42774.5|42754.5|363
1625241000000|2021-07-02 15:50:00|42822|42802|42836.6|42816.6|42849.1|42829.1|42814.3|42794.3|236
1625241300000|2021-07-02 15:55:00|42834.3|42814.3|42821.8|42801.8|42841.8|42821.8|42814.3|42794.3|192
1625241600000|2021-07-02 16:00:00|42822|42802|42826.6|42806.6|42844.5|42824.5|42809.3|42789.3|411
1625241900000|2021-07-02 16:05:00|42828.9|42808.9|42821.8|42801.8|42829.3|42809.3|42802|42782|109
1625242200000|2021-07-02 16:10:00|42821.6|42801.6|42829.3|42809.3|42829.3|42809.3|42809.3|42789.3|117
1625242500000|2021-07-02 16:15:00|42831.6|42811.6|42811.8|42791.8|42841.8|42821.8|42811.8|42791.8|105
1625242800000|2021-07-02 16:20:00|42814.1|42794.1|42784.6|42764.6|42814.3|42794.3|42781.8|42761.8|170
1625243100000|2021-07-02 16:25:00|42789.3|42769.3|42774.3|42754.3|42806.8|42786.8|42774.3|42754.3|125
1625243400000|2021-07-02 16:30:00|42776.6|42756.6|42767|42747|42787|42767|42764.5|42744.5|228
1625243700000|2021-07-02 16:35:00|42764.6|42744.6|42742.1|42722.1|42779.3|42759.3|42742.1|42722.1|262
1625244000000|2021-07-02 16:40:00|42739.6|42719.6|42745|42725|42749.6|42729.6|42724.6|42704.6|199
1625244300000|2021-07-02 16:45:00|42747.3|42727.3|42737.5|42717.5|42749.8|42729.8|42724.8|42704.8|231
1625244600000|2021-07-02 16:50:00|42740|42720|42745|42725|42769.6|42749.6|42725|42705|245
1625244900000|2021-07-02 16:55:00|42744.6|42724.6|42755|42735|42781.9|42761.9|42735|42715|860
1625245200000|2021-07-02 17:00:00|42757.3|42737.3|42764.6|42744.6|42774.6|42754.6|42755|42735|239
1625245500000|2021-07-02 17:05:00|42762.1|42742.1|42774.8|42754.8|42774.8|42754.8|42755.2|42735.2|128
1625245800000|2021-07-02 17:10:00|42775|42755|42785|42765|42785|42765|42775|42755|77
1625246100000|2021-07-02 17:15:00|42782.5|42762.5|42802.1|42782.1|42802.1|42782.1|42777.5|42757.5|170
1625246400000|2021-07-02 17:20:00|42804.4|42784.4|42794.8|42774.8|42804.4|42784.4|42794.6|42774.6|59
1625246700000|2021-07-02 17:25:00|42797.1|42777.1|42785|42765|42799.6|42779.6|42785|42765|49
1625247000000|2021-07-02 17:30:00|42789.8|42769.8|42802.1|42782.1|42804.6|42784.6|42789.6|42769.6|123
1625247300000|2021-07-02 17:35:00|42802.3|42782.3|42799.6|42779.6|42804.6|42784.6|42794.6|42774.6|119
1625247600000|2021-07-02 17:40:00|42802.1|42782.1|42799.6|42779.6|42802.1|42782.1|42794.6|42774.6|39
1625247900000|2021-07-02 17:45:00|42797.3|42777.3|42785|42765|42802.5|42782.5|42782.5|42762.5|121
1625248200000|2021-07-02 17:50:00|42785.2|42765.2|42795|42775|42800|42780|42785.2|42765.2|46
1625248500000|2021-07-02 17:55:00|42792.5|42772.5|42800|42780|42800|42780|42790|42770|36
1625248800000|2021-07-02 18:00:00|42810.4|42790.4|42835|42815|42835|42815|42810.4|42790.4|59
1625249100000|2021-07-02 18:05:00|42837.3|42817.3|42854.8|42834.8|42857.1|42837.1|42835|42815|62
1625249400000|2021-07-02 18:10:00|42859.6|42839.6|42869.6|42849.6|42869.6|42849.6|42859.6|42839.6|64
1625249700000|2021-07-02 18:15:00|42867.3|42847.3|42864.6|42844.6|42867.3|42847.3|42861.9|42841.9|43
1625250000000|2021-07-02 18:20:00|42866.9|42846.9|42881.9|42861.9|42881.9|42861.9|42866.9|42846.9|69
1625250300000|2021-07-02 18:25:00|42879.6|42859.6|42926.7|42906.7|42941.7|42921.7|42879.6|42859.6|221
1625250600000|2021-07-02 18:30:00|42924.2|42904.2|42904.2|42884.2|42924.2|42904.2|42899.2|42879.2|81
1625250900000|2021-07-02 18:35:00|42901.9|42881.9|42911.9|42891.9|42911.9|42891.9|42899.6|42879.6|46
1625251200000|2021-07-02 18:40:00|42914.2|42894.2|42919.4|42899.4|42919.4|42899.4|42911.9|42891.9|37
1625251500000|2021-07-02 18:45:00|42921.9|42901.9|42911.7|42891.7|42926.7|42906.7|42911.7|42891.7|48
1625251800000|2021-07-02 18:50:00|42909.4|42889.4|42889.2|42869.2|42909.4|42889.4|42886.7|42866.7|41
1625252100000|2021-07-02 18:55:00|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|16
1625252400000|2021-07-02 19:00:00|42886.9|42866.9|42884.2|42864.2|42894|42874|42884.2|42864.2|30
1625252700000|2021-07-02 19:05:00|42886.9|42866.9|42906.7|42886.7|42909.2|42889.2|42886.9|42866.9|55
1625253000000|2021-07-02 19:10:00|42904.4|42884.4|42884.4|42864.4|42904.4|42884.4|42884.4|42864.4|22
1625253300000|2021-07-02 19:15:00|42886.7|42866.7|42871.7|42851.7|42886.7|42866.7|42871.7|42851.7|28
1625253600000|2021-07-02 19:20:00|42871.9|42851.9|42876.9|42856.9|42877.1|42857.1|42866.7|42846.7|31
1625253900000|2021-07-02 19:25:00|42877.1|42857.1|42861.9|42841.9|42884.2|42864.2|42861.9|42841.9|40
1625254200000|2021-07-02 19:30:00|42859.6|42839.6|42866.9|42846.9|42871.9|42851.9|42859.2|42839.2|23
1625254500000|2021-07-02 19:35:00|42864.4|42844.4|42866.7|42846.7|42874.4|42854.4|42864.2|42844.2|44
1625254800000|2021-07-02 19:40:00|42869.2|42849.2|42871.5|42851.5|42881.9|42861.9|42869.2|42849.2|35
1625255100000|2021-07-02 19:45:00|42869|42849|42861.9|42841.9|42869.2|42849.2|42861.9|42841.9|22
1625255400000|2021-07-02 19:50:00|42864.2|42844.2|42856.7|42836.7|42864.4|42844.4|42854.4|42834.4|36
1625255700000|2021-07-02 19:55:00|42854.4|42834.4|42864.2|42844.2|42864.2|42844.2|42846.9|42826.9|55
1625256000000|2021-07-02 20:00:00|42861.9|42841.9|42856.7|42836.7|42864.2|42844.2|42856.7|42836.7|18
1625256300000|2021-07-02 20:05:00|42856.9|42836.9|42839.2|42819.2|42856.9|42836.9|42839.2|42819.2|14
1625256600000|2021-07-02 20:10:00|42841.5|42821.5|42839.2|42819.2|42841.7|42821.7|42839.2|42819.2|15
1625256900000|2021-07-02 20:15:00|42841.7|42821.7|42846.5|42826.5|42846.5|42826.5|42841.7|42821.7|15
1625257200000|2021-07-02 20:20:00|||||||||2
1625257500000|2021-07-02 20:25:00|42844.2|42824.2|42846.6|42826.6|42846.6|42826.6|42836.6|42816.6|29
1625257800000|2021-07-02 20:30:00|42844.1|42824.1|42841.6|42821.6|42844.1|42824.1|42839.1|42819.1|23
1625258100000|2021-07-02 20:35:00|42839.1|42819.1|42836.6|42816.6|42839.1|42819.1|42836.6|42816.6|19
1625258400000|2021-07-02 20:40:00|42834.3|42814.3|42839.1|42819.1|42839.1|42819.1|42831.8|42811.8|29
1625258700000|2021-07-02 20:45:00|42839.5|42819.5|42831.8|42811.8|42846.6|42826.6|42831.8|42811.8|39
1625259000000|2021-07-02 20:50:00|42834.1|42814.1|42819.1|42799.1|42834.1|42814.1|42819.1|42799.1|35
1625259300000|2021-07-02 20:55:00|42816.8|42796.8|42791.6|42771.6|42816.8|42796.8|42791.6|42771.6|55
1625436000000|2021-07-04 22:00:00|42820.5|42800.5|42763|42743|42820.5|42800.5|42760.8|42740.8|91
1625436300000|2021-07-04 22:05:00|42765.5|42745.5|42788|42768|42788.3|42768.3|42765.5|42745.5|21
1625436600000|2021-07-04 22:10:00|42785.5|42765.5|42788|42768|42788|42768|42780.5|42760.5|16
1625436900000|2021-07-04 22:15:00|42790.2|42770.2|42805.5|42785.5|42808|42788|42790.2|42770.2|23
1625437200000|2021-07-04 22:20:00|42807.7|42787.7|42805.5|42785.5|42808|42788|42803.3|42783.3|6
1625437500000|2021-07-04 22:25:00|42805.2|42785.2|42795.5|42775.5|42805.2|42785.2|42785.8|42765.8|19
1625437800000|2021-07-04 22:30:00|42795.8|42775.8|42795.5|42775.5|42798|42778|42795.5|42775.5|6
1625438100000|2021-07-04 22:35:00|42798|42778|42789.9|42769.9|42800.5|42780.5|42789.9|42769.9|2
1625438400000|2021-07-04 22:40:00|42790.5|42770.5|42780.5|42760.5|42792.7|42772.7|42780.5|42760.5|9
1625438700000|2021-07-04 22:45:00|42778.3|42758.3|42792.7|42772.7|42793|42773|42778|42758|5
1625439000000|2021-07-04 22:50:00|42793|42773|42795.5|42775.5|42795.5|42775.5|42790.5|42770.5|3
1625439300000|2021-07-04 22:55:00|||||||||1
1625439600000|2021-07-04 23:00:00|42797.7|42777.7|42795.8|42775.8|42800.5|42780.5|42795.5|42775.5|3
1625439900000|2021-07-04 23:05:00|42795.5|42775.5|42808|42788|42808|42788|42795.5|42775.5|9
1625440200000|2021-07-04 23:10:00|42807.4|42787.4|42803|42783|42807.4|42787.4|42798|42778|8
1625440500000|2021-07-04 23:15:00|42805.5|42785.5|42805.5|42785.5|42808|42788|42803|42783|3
1625440800000|2021-07-04 23:20:00|42803|42783|42808|42788|42808|42788|42803|42783|2
1625441100000|2021-07-04 23:25:00|42805.5|42785.5|42818|42798|42820.5|42800.5|42805.5|42785.5|9
1625441400000|2021-07-04 23:30:00|42815.5|42795.5|42813|42793|42818|42798|42813|42793|5
1625441700000|2021-07-04 23:35:00|42815.5|42795.5|42815.5|42795.5|42817.7|42797.7|42815.5|42795.5|5
1625442000000|2021-07-04 23:40:00|42815.2|42795.2|42818|42798|42818|42798|42810.5|42790.5|4
1625442300000|2021-07-04 23:45:00|42815.5|42795.5|42810.5|42790.5|42815.5|42795.5|42810.5|42790.5|6
1625442600000|2021-07-04 23:50:00|42813|42793|42820.7|42800.7|42825.5|42805.5|42810.5|42790.5|5
1625442900000|2021-07-04 23:55:00|42820.5|42800.5|42813|42793|42820.5|42800.5|42813|42793|7
1625443200000|2021-07-05 00:00:00|42810.7|42790.7|42775.5|42755.5|42810.7|42790.7|42775.5|42755.5|55
1625443500000|2021-07-05 00:05:00|42778|42758|42755.5|42735.5|42778|42758|42753|42733|31
1625443800000|2021-07-05 00:10:00|42753|42733|42758|42738|42765.5|42745.5|42747.7|42727.7|29
1625444100000|2021-07-05 00:15:00|42760.5|42740.5|42700.5|42680.5|42765.2|42745.2|42700.5|42680.5|126
1625444400000|2021-07-05 00:20:00|42703|42683|42705.7|42685.7|42723|42703|42698.5|42678.5|70
1625444700000|2021-07-05 00:25:00|42708.2|42688.2|42712.9|42692.9|42715.5|42695.5|42707.9|42687.9|33
1625445000000|2021-07-05 00:30:00|42715.2|42695.2|42680.2|42660.2|42717.9|42697.9|42680.2|42660.2|53
1625445300000|2021-07-05 00:35:00|42675.4|42655.4|42652.7|42632.7|42690.2|42670.2|42640.2|42620.2|88
1625445600000|2021-07-05 00:40:00|42650.4|42630.4|42672.7|42652.7|42672.7|42652.7|42650.4|42630.4|42
1625445900000|2021-07-05 00:45:00|42675.2|42655.2|42667.9|42647.9|42687.7|42667.7|42667.7|42647.7|47
1625446200000|2021-07-05 00:50:00|42670.2|42650.2|42647.7|42627.7|42672.7|42652.7|42637.9|42617.9|69
1625446500000|2021-07-05 00:55:00|42649.9|42629.9|42649.9|42629.9|42670.2|42650.2|42647.7|42627.7|94
1625446800000|2021-07-05 01:00:00|42652.6|42632.6|42652.9|42632.9|42685.1|42665.1|42592.6|42572.6|381
1625447100000|2021-07-05 01:05:00|42652.6|42632.6|42642.9|42622.9|42682.6|42662.6|42630.4|42610.4|186
1625447400000|2021-07-05 01:10:00|42642.6|42622.6|42607.6|42587.6|42667.6|42647.6|42607.6|42587.6|179
1625447700000|2021-07-05 01:15:00|42610.1|42590.1|42630.1|42610.1|42640.1|42620.1|42575.1|42555.1|183
1625448000000|2021-07-05 01:20:00|42627.6|42607.6|42680.1|42660.1|42697.6|42677.6|42612.6|42592.6|163
1625448300000|2021-07-05 01:25:00|42682.6|42662.6|42702.3|42682.3|42710.1|42690.1|42672.6|42652.6|137
1625448600000|2021-07-05 01:30:00|42700.1|42680.1|42670.4|42650.4|42722.6|42702.6|42662.6|42642.6|134
1625448900000|2021-07-05 01:35:00|42670.1|42650.1|42740.1|42720.1|42740.1|42720.1|42667.6|42647.6|114
1625449200000|2021-07-05 01:40:00|42742.6|42722.6|42747.6|42727.6|42752.6|42732.6|42715.1|42695.1|108
1625449500000|2021-07-05 01:45:00|42749.8|42729.8|42802.6|42782.6|42805.1|42785.1|42749.8|42729.8|188
1625449800000|2021-07-05 01:50:00|42805.1|42785.1|42792.6|42772.6|42835.1|42815.1|42769.8|42749.8|209
1625450100000|2021-07-05 01:55:00|42795.1|42775.1|42795.1|42775.1|42810.1|42790.1|42735.1|42715.1|147
1625450400000|2021-07-05 02:00:00|42797.6|42777.6|42747.6|42727.6|42802.6|42782.6|42735.1|42715.1|128
1625450700000|2021-07-05 02:05:00|42749.8|42729.8|42755.1|42735.1|42767.6|42747.6|42732.9|42712.9|93
1625451000000|2021-07-05 02:10:00|42750.7|42730.7|42780.1|42760.1|42787.6|42767.6|42737.6|42717.6|103
1625451300000|2021-07-05 02:15:00|42777.6|42757.6|42762.3|42742.3|42780.1|42760.1|42757.3|42737.3|24
1625451600000|2021-07-05 02:20:00|42762|42742|42742.6|42722.6|42762|42742|42730.1|42710.1|44
1625451900000|2021-07-05 02:25:00|42745.1|42725.1|42764.8|42744.8|42767|42747|42740.1|42720.1|27
1625452200000|2021-07-05 02:30:00|42765.1|42745.1|42840.1|42820.1|42847.6|42827.6|42764.8|42744.8|194
1625452500000|2021-07-05 02:35:00|42837.6|42817.6|42865.1|42845.1|42865.1|42845.1|42822.6|42802.6|229
1625452800000|2021-07-05 02:40:00|42860.7|42840.7|42874.8|42854.8|42890.1|42870.1|42852.6|42832.6|126
1625453100000|2021-07-05 02:45:00|42875.1|42855.1|42920.1|42900.1|42930.1|42910.1|42870.1|42850.1|191
1625453400000|2021-07-05 02:50:00|42920.4|42900.4|42987.6|42967.6|43000.1|42980.1|42920.1|42900.1|189
1625453700000|2021-07-05 02:55:00|42990.1|42970.1|42980.1|42960.1|42995.1|42975.1|42950.4|42930.4|120
1625454000000|2021-07-05 03:00:00|42982.6|42962.6|42997.6|42977.6|43000.4|42980.4|42972.6|42952.6|122
1625454300000|2021-07-05 03:05:00|43007.3|42987.3|43047.3|43027.3|43047.3|43027.3|43007.3|42987.3|245
1625454600000|2021-07-05 03:10:00|43047.6|43027.6|43015.4|42995.4|43049.8|43029.8|43007.3|42987.3|90
1625454900000|2021-07-05 03:15:00|43015.7|42995.7|43037.6|43017.6|43039.8|43019.8|42997.9|42977.9|239
1625455200000|2021-07-05 03:20:00|43040.1|43020.1|43075.1|43055.1|43085.1|43065.1|43032.3|43012.3|173
1625455500000|2021-07-05 03:25:00|43077.3|43057.3|43047.9|43027.9|43082.6|43062.6|43045.1|43025.1|175
1625455800000|2021-07-05 03:30:00|43047.6|43027.6|43052.6|43032.6|43067.6|43047.6|43047.6|43027.6|120
1625456100000|2021-07-05 03:35:00|43055.1|43035.1|43072.6|43052.6|43077.6|43057.6|43042.9|43022.9|79
1625456400000|2021-07-05 03:40:00|43070.1|43050.1|43077.6|43057.6|43080.1|43060.1|43070.1|43050.1|16
1625456700000|2021-07-05 03:45:00|43075.1|43055.1|43059.8|43039.8|43075.1|43055.1|43052.3|43032.3|102
1625457000000|2021-07-05 03:50:00|43060.1|43040.1|43062.3|43042.3|43070.1|43050.1|43057.6|43037.6|45
1625457300000|2021-07-05 03:55:00|43062.6|43042.6|43050.1|43030.1|43067.6|43047.6|43045.1|43025.1|29
1625457600000|2021-07-05 04:00:00|43052.6|43032.6|43030.4|43010.4|43057.3|43037.3|43030.4|43010.4|54
1625457900000|2021-07-05 04:05:00|43030.1|43010.1|43040.1|43020.1|43045.1|43025.1|43025.1|43005.1|48
1625458200000|2021-07-05 04:10:00|43042.3|43022.3|43060.1|43040.1|43060.1|43040.1|43042.3|43022.3|16
1625458500000|2021-07-05 04:15:00|43062.6|43042.6|43062.6|43042.6|43072.3|43052.3|43055.1|43035.1|143
1625458800000|2021-07-05 04:20:00|43057.6|43037.6|43067.6|43047.6|43070.1|43050.1|43057.6|43037.6|29
1625459100000|2021-07-05 04:25:00|43065.1|43045.1|43085.3|43065.3|43087.6|43067.6|43065.1|43045.1|46
1625459400000|2021-07-05 04:30:00|43085|43065|43090|43070|43102.5|43082.5|43082.5|43062.5|78
1625459700000|2021-07-05 04:35:00|43092.3|43072.3|43072.8|43052.8|43092.5|43072.5|43070.3|43050.3|26
1625460000000|2021-07-05 04:40:00|43075|43055|43087.5|43067.5|43087.5|43067.5|43075|43055|19
1625460300000|2021-07-05 04:45:00|43090|43070|43090|43070|43092.8|43072.8|43087.5|43067.5|10
1625460600000|2021-07-05 04:50:00|43090.3|43070.3|43075.6|43055.6|43090.6|43070.6|43070.9|43050.9|94
1625460900000|2021-07-05 04:55:00|43075.3|43055.3|43083.1|43063.1|43083.1|43063.1|43073.1|43053.1|56
1625461200000|2021-07-05 05:00:00|43080.6|43060.6|43080.6|43060.6|43100.6|43080.6|43078.1|43058.1|29
1625461500000|2021-07-05 05:05:00|43077.8|43057.8|43050.6|43030.6|43078.1|43058.1|43050.6|43030.6|39
1625461800000|2021-07-05 05:10:00|43048.1|43028.1|43055.3|43035.3|43058.1|43038.1|43048.1|43028.1|26
1625462100000|2021-07-05 05:15:00|43055.6|43035.6|43075.3|43055.3|43078.1|43058.1|43055.6|43035.6|41
1625462400000|2021-07-05 05:20:00|43075.6|43055.6|43063.1|43043.1|43080.6|43060.6|43060.6|43040.6|86
1625462700000|2021-07-05 05:25:00|43068.1|43048.1|43080.9|43060.9|43091.6|43071.6|43068.1|43048.1|93
1625463000000|2021-07-05 05:30:00|43078.7|43058.7|43120|43100|43162.5|43142.5|43070.6|43050.6|412
1625463300000|2021-07-05 05:35:00|43122.2|43102.2|43165|43145|43182.5|43162.5|43122.2|43102.2|304
1625463600000|2021-07-05 05:40:00|43167.2|43147.2|43170|43150|43197.2|43177.2|43142.8|43122.8|195
1625463900000|2021-07-05 05:45:00|43172.2|43152.2|43202.2|43182.2|43239.7|43219.7|43172.2|43152.2|317
1625464200000|2021-07-05 05:50:00|43205|43185|43250|43230|43252.5|43232.5|43192.5|43172.5|139
1625464500000|2021-07-05 05:55:00|43252.2|43232.2|43292.2|43272.2|43329.7|43309.7|43252.2|43232.2|620
1625464800000|2021-07-05 06:00:00|43291.9|43271.9|43301.9|43281.9|43316.9|43296.9|43281.9|43261.9|286
1625465100000|2021-07-05 06:05:00|43304.4|43284.4|43419.1|43399.1|43456.6|43436.6|43304.4|43284.4|603
1625465400000|2021-07-05 06:10:00|43421.9|43401.9|43429.4|43409.4|43469.4|43449.4|43421.9|43401.9|282
1625465700000|2021-07-05 06:15:00|43429.7|43409.7|43538.8|43518.8|43543.8|43523.8|43429.7|43409.7|432
1625466000000|2021-07-05 06:20:00|43541|43521|43491.3|43471.3|43541|43521|43481.3|43461.3|304
1625466300000|2021-07-05 06:25:00|43493.8|43473.8|43463.8|43443.8|43498.8|43478.8|43461.3|43441.3|203
1625466600000|2021-07-05 06:30:00|43466.3|43446.3|43448.8|43428.8|43486.3|43466.3|43448.8|43428.8|331
1625466900000|2021-07-05 06:35:00|43446.3|43426.3|43451.9|43431.9|43468.8|43448.8|43423.8|43403.8|271
1625467200000|2021-07-05 06:40:00|43451.3|43431.3|43416.3|43396.3|43453.8|43433.8|43403.8|43383.8|244
1625467500000|2021-07-05 06:45:00|43418.8|43398.8|43441.3|43421.3|43441.3|43421.3|43409.1|43389.1|212
1625467800000|2021-07-05 06:50:00|43443.5|43423.5|43396.3|43376.3|43443.8|43423.8|43386.9|43366.9|238
1625468100000|2021-07-05 06:55:00|43393.8|43373.8|43468.5|43448.5|43468.5|43448.5|43378.8|43358.8|482
1625468400000|2021-07-05 07:00:00|43463.8|43443.8|43448.8|43428.8|43471.3|43451.3|43413.8|43393.8|231
1625468700000|2021-07-05 07:05:00|43446.3|43426.3|43413.8|43393.8|43456.3|43436.3|43411.3|43391.3|127
1625469000000|2021-07-05 07:10:00|43416.3|43396.3|43468.8|43448.8|43468.8|43448.8|43408.8|43388.8|71
1625469300000|2021-07-05 07:15:00|43466.3|43446.3|43436|43416|43466.3|43446.3|43416.6|43396.6|115
1625469600000|2021-07-05 07:20:00|43436.3|43416.3|43478.8|43458.8|43483.8|43463.8|43428.8|43408.8|66
1625469900000|2021-07-05 07:25:00|43476.3|43456.3|43436.3|43416.3|43476.3|43456.3|43428.8|43408.8|92
1625470200000|2021-07-05 07:30:00|43438.8|43418.8|43468.8|43448.8|43488.8|43468.8|43436.3|43416.3|138
1625470500000|2021-07-05 07:35:00|43476|43456|43453.8|43433.8|43478.8|43458.8|43443.8|43423.8|92
1625470800000|2021-07-05 07:40:00|43448.8|43428.8|43453.8|43433.8|43481.3|43461.3|43441.3|43421.3|84
1625471100000|2021-07-05 07:45:00|43456.3|43436.3|43456.3|43436.3|43461.3|43441.3|43433.8|43413.8|75
1625471400000|2021-07-05 07:50:00|43458.8|43438.8|43481.6|43461.6|43481.6|43461.6|43458.8|43438.8|63
1625471700000|2021-07-05 07:55:00|43481.3|43461.3|43479.1|43459.1|43483.8|43463.8|43451.3|43431.3|59
1625472000000|2021-07-05 08:00:00|43476.3|43456.3|43528.8|43508.8|43538.8|43518.8|43476.3|43456.3|199
1625472300000|2021-07-05 08:05:00|43531|43511|43531.3|43511.3|43541.3|43521.3|43514.1|43494.1|90
1625472600000|2021-07-05 08:10:00|43531.6|43511.6|43474.3|43454.3|43538.8|43518.8|43474.3|43454.3|116
1625472900000|2021-07-05 08:15:00|43471.8|43451.8|43478.7|43458.7|43489.3|43469.3|43463.7|43443.7|122
1625473200000|2021-07-05 08:20:00|43481|43461|43471.8|43451.8|43483.7|43463.7|43463.7|43443.7|52
1625473500000|2021-07-05 08:25:00|43471.5|43451.5|43425.9|43405.9|43473.7|43453.7|43424|43404|78
1625473800000|2021-07-05 08:30:00|43423.7|43403.7|43423.4|43403.4|43428.7|43408.7|43406.5|43386.5|126
1625474100000|2021-07-05 08:35:00|43425.6|43405.6|43423.4|43403.4|43428.7|43408.7|43403.7|43383.7|81
1625474400000|2021-07-05 08:40:00|43421.2|43401.2|43385.9|43365.9|43423.4|43403.4|43375.9|43355.9|172
1625474700000|2021-07-05 08:45:00|43383.7|43363.7|43364|43344|43396.2|43376.2|43361.2|43341.2|151
1625475000000|2021-07-05 08:50:00|43366.2|43346.2|43383.7|43363.7|43396.2|43376.2|43359|43339|77
1625475300000|2021-07-05 08:55:00|43386.2|43366.2|43361.2|43341.2|43386.2|43366.2|43359|43339|87
1625475600000|2021-07-05 09:00:00|43361.5|43341.5|43338.7|43318.7|43361.5|43341.5|43333.7|43313.7|143
1625475900000|2021-07-05 09:05:00|43340.9|43320.9|43353.7|43333.7|43358.4|43338.4|43311.2|43291.2|136
1625476200000|2021-07-05 09:10:00|43355.9|43335.9|43413.7|43393.7|43423.7|43403.7|43353.7|43333.7|171
1625476500000|2021-07-05 09:15:00|43411.2|43391.2|43406.2|43386.2|43416.2|43396.2|43396.2|43376.2|64
1625476800000|2021-07-05 09:20:00|43408.7|43388.7|43416.2|43396.2|43416.2|43396.2|43403.7|43383.7|95
1625477100000|2021-07-05 09:25:00|43418.7|43398.7|43413.7|43393.7|43428.7|43408.7|43411.2|43391.2|32
1625477400000|2021-07-05 09:30:00|43415.9|43395.9|43423.7|43403.7|43441.2|43421.2|43411.2|43391.2|199
1625477700000|2021-07-05 09:35:00|43421.5|43401.5|43404|43384|43431.2|43411.2|43401.2|43381.2|187
1625478000000|2021-07-05 09:40:00|43403.7|43383.7|43426.2|43406.2|43426.2|43406.2|43396.2|43376.2|195
1625478300000|2021-07-05 09:45:00|43425.6|43405.6|43418.7|43398.7|43426.2|43406.2|43416.2|43396.2|190
1625478600000|2021-07-05 09:50:00|43416.5|43396.5|43426.2|43406.2|43429|43409|43416.2|43396.2|98
1625478900000|2021-07-05 09:55:00|43426.5|43406.5|43426.2|43406.2|43431.2|43411.2|43403.7|43383.7|117
1625479200000|2021-07-05 10:00:00|43426.5|43406.5|43443.7|43423.7|43451.2|43431.2|43421.5|43401.5|81
1625479500000|2021-07-05 10:05:00|43444|43424|43440.9|43420.9|43451.2|43431.2|43436.2|43416.2|142
1625479800000|2021-07-05 10:10:00|43438.7|43418.7|43431.2|43411.2|43438.7|43418.7|43406.2|43386.2|48
1625480100000|2021-07-05 10:15:00|43433.7|43413.7|43398.7|43378.7|43441.2|43421.2|43396.2|43376.2|140
1625480400000|2021-07-05 10:20:00|43400.9|43380.9|43349|43329|43401.2|43381.2|43349|43329|153
1625480700000|2021-07-05 10:25:00|43349.3|43329.3|43354.3|43334.3|43359.3|43339.3|43346.8|43326.8|82
1625481000000|2021-07-05 10:30:00|43351.8|43331.8|43376.8|43356.8|43376.8|43356.8|43351.8|43331.8|87
1625481300000|2021-07-05 10:35:00|43374.6|43354.6|43389.3|43369.3|43394.3|43374.3|43369.6|43349.6|95
1625481600000|2021-07-05 10:40:00|43391.8|43371.8|43366.8|43346.8|43391.8|43371.8|43364.3|43344.3|76
1625481900000|2021-07-05 10:45:00|43369|43349|43369.6|43349.6|43381.5|43361.5|43352.1|43332.1|72
1625482200000|2021-07-05 10:50:00|43371.8|43351.8|43369.3|43349.3|43374.3|43354.3|43361.8|43341.8|61
1625482500000|2021-07-05 10:55:00|43364.3|43344.3|43349.3|43329.3|43369.3|43349.3|43342.1|43322.1|77
1625482800000|2021-07-05 11:00:00|43349|43329|43354.6|43334.6|43354.6|43334.6|43336.8|43316.8|74
1625483100000|2021-07-05 11:05:00|43356.8|43336.8|43339.3|43319.3|43376.8|43356.8|43339.3|43319.3|80
1625483400000|2021-07-05 11:10:00|43336.8|43316.8|43328.9|43308.9|43344.3|43324.3|43324.3|43304.3|237
1625483700000|2021-07-05 11:15:00|43331.1|43311.1|43308.6|43288.6|43341.1|43321.1|43306.1|43286.1|215
1625484000000|2021-07-05 11:20:00|43310.8|43290.8|43320.8|43300.8|43325.5|43305.5|43308.6|43288.6|105
1625484300000|2021-07-05 11:25:00|43320.5|43300.5|43253|43233|43320.5|43300.5|43248.3|43228.3|199
1625484600000|2021-07-05 11:30:00|43250.5|43230.5|43255.2|43235.2|43290.5|43270.5|43245.5|43225.5|270
1625484900000|2021-07-05 11:35:00|43255.5|43235.5|43188|43168|43265.5|43245.5|43168|43148|289
1625485200000|2021-07-05 11:40:00|43188.3|43168.3|43183.3|43163.3|43192.7|43172.7|43165.8|43145.8|262
1625485500000|2021-07-05 11:45:00|43185.5|43165.5|43203.6|43183.6|43206.1|43186.1|43181.1|43161.1|149
1625485800000|2021-07-05 11:50:00|43203.3|43183.3|43201.4|43181.4|43216.4|43196.4|43183.6|43163.6|254
1625486100000|2021-07-05 11:55:00|43203.9|43183.9|43151.1|43131.1|43203.9|43183.9|43121.1|43101.1|252
1625486400000|2021-07-05 12:00:00|43155.8|43135.8|43143.6|43123.6|43183.6|43163.6|43136.1|43116.1|213
1625486700000|2021-07-05 12:05:00|43143.3|43123.3|43193.3|43173.3|43201.4|43181.4|43141.1|43121.1|252
1625487000000|2021-07-05 12:10:00|43193.6|43173.6|43203.6|43183.6|43203.6|43183.6|43160.8|43140.8|117
1625487300000|2021-07-05 12:15:00|43203.3|43183.3|43228.3|43208.3|43230.5|43210.5|43188.3|43168.3|182
1625487600000|2021-07-05 12:20:00|43230.5|43210.5|43240.8|43220.8|43240.8|43220.8|43213|43193|152
1625487900000|2021-07-05 12:25:00|43243|43223|43283|43263|43283|43263|43240.8|43220.8|145
1625488200000|2021-07-05 12:30:00|43280.8|43260.8|43248.3|43228.3|43283|43263|43240.8|43220.8|119
1625488500000|2021-07-05 12:35:00|43248.6|43228.6|43276.1|43256.1|43276.1|43256.1|43241.1|43221.1|106
1625488800000|2021-07-05 12:40:00|43281.1|43261.1|43265.5|43245.5|43281.1|43261.1|43265.5|43245.5|46
1625489100000|2021-07-05 12:45:00|43263|43243|43295.5|43275.5|43297.7|43277.7|43260.8|43240.8|324
1625489400000|2021-07-05 12:50:00|43292.7|43272.7|43265.5|43245.5|43292.7|43272.7|43250.5|43230.5|100
1625489700000|2021-07-05 12:55:00|43267.7|43247.7|43273|43253|43288|43268|43262.7|43242.7|94
1625490000000|2021-07-05 13:00:00|43270.5|43250.5|43360.5|43340.5|43362.7|43342.7|43270.5|43250.5|669
1625490300000|2021-07-05 13:05:00|43358|43338|43510.5|43490.5|43510.5|43490.5|43343|43323|654
1625490600000|2021-07-05 13:10:00|43507.7|43487.7|43554.9|43534.9|43579.9|43559.9|43490.5|43470.5|636
1625490900000|2021-07-05 13:15:00|43557.4|43537.4|43527.3|43507.3|43579.8|43559.8|43524.8|43504.8|549
1625491200000|2021-07-05 13:20:00|43529.5|43509.5|43477.6|43457.6|43542.7|43522.7|43475.1|43455.1|313
1625491500000|2021-07-05 13:25:00|43475.1|43455.1|43480.5|43460.5|43498.3|43478.3|43445.5|43425.5|390
1625491800000|2021-07-05 13:30:00|43478|43458|43457.3|43437.3|43517.6|43497.6|43457.3|43437.3|398
1625492100000|2021-07-05 13:35:00|43459.8|43439.8|43464.8|43444.8|43477.3|43457.3|43459.8|43439.8|144
1625492400000|2021-07-05 13:40:00|43467.3|43447.3|43494.8|43474.8|43507.3|43487.3|43460.1|43440.1|182
1625492700000|2021-07-05 13:45:00|43494.5|43474.5|43457.3|43437.3|43502.6|43482.6|43434.8|43414.8|193
1625493000000|2021-07-05 13:50:00|43457.6|43437.6|43422.3|43402.3|43485.1|43465.1|43414.8|43394.8|208
1625493300000|2021-07-05 13:55:00|43424.8|43404.8|43402.6|43382.6|43424.8|43404.8|43358.2|43338.2|336
1625493600000|2021-07-05 14:00:00|43402.9|43382.9|43375.1|43355.1|43430.7|43410.7|43372.9|43352.9|161
1625493900000|2021-07-05 14:05:00|43372.6|43352.6|43300.1|43280.1|43375.1|43355.1|43290.1|43270.1|319
1625494200000|2021-07-05 14:10:00|43297.6|43277.6|43268.2|43248.2|43297.6|43277.6|43222.6|43202.6|393
1625494500000|2021-07-05 14:15:00|43265.7|43245.7|43332.6|43312.6|43332.6|43312.6|43255.1|43235.1|191
1625494800000|2021-07-05 14:20:00|43332.3|43312.3|43354.8|43334.8|43384.8|43364.8|43317|43297|240
1625495100000|2021-07-05 14:25:00|43352.6|43332.6|43379.8|43359.8|43379.8|43359.8|43325.1|43305.1|157
1625495400000|2021-07-05 14:30:00|43382.6|43362.6|43404.8|43384.8|43412.6|43392.6|43354.8|43334.8|182
1625495700000|2021-07-05 14:35:00|43402.6|43382.6|43382.3|43362.3|43419.8|43399.8|43379.8|43359.8|163
1625496000000|2021-07-05 14:40:00|43379.8|43359.8|43457.3|43437.3|43457.3|43437.3|43377.3|43357.3|232
1625496300000|2021-07-05 14:45:00|43454.8|43434.8|43459.8|43439.8|43477|43457|43454.8|43434.8|156
1625496600000|2021-07-05 14:50:00|43462|43442|43442.3|43422.3|43472.3|43452.3|43439.8|43419.8|120
1625496900000|2021-07-05 14:55:00|43444.5|43424.5|43404.8|43384.8|43482|43462|43404.8|43384.8|182
1625497200000|2021-07-05 15:00:00|43402.6|43382.6|43464.8|43444.8|43464.8|43444.8|43402|43382|128
1625497500000|2021-07-05 15:05:00|43462.3|43442.3|43469.8|43449.8|43482.3|43462.3|43454.8|43434.8|74
1625497800000|2021-07-05 15:10:00|43467.3|43447.3|43452|43432|43474.8|43454.8|43452|43432|73
1625498100000|2021-07-05 15:15:00|43449.8|43429.8|43484.5|43464.5|43492|43472|43437.3|43417.3|112
1625498400000|2021-07-05 15:20:00|43482.3|43462.3|43421.9|43401.9|43494.1|43474.1|43412.3|43392.3|220
1625498700000|2021-07-05 15:25:00|43419.8|43399.8|43445.1|43425.1|43454.8|43434.8|43417.3|43397.3|71
1625499000000|2021-07-05 15:30:00|43447.3|43427.3|43444.8|43424.8|43461.9|43441.9|43422.3|43402.3|91
1625499300000|2021-07-05 15:35:00|43439.8|43419.8|43442.2|43422.2|43444.8|43424.8|43434.7|43414.7|38
1625499600000|2021-07-05 15:40:00|43439.7|43419.7|43452.2|43432.2|43457.2|43437.2|43437.2|43417.2|77
1625499900000|2021-07-05 15:45:00|43454.7|43434.7|43454.7|43434.7|43462.2|43442.2|43437.9|43417.9|117
1625500200000|2021-07-05 15:50:00|43457.2|43437.2|43439.7|43419.7|43462.6|43442.6|43439.7|43419.7|78
1625500500000|2021-07-05 15:55:00|43441.9|43421.9|43457.2|43437.2|43457.2|43437.2|43439.7|43419.7|53
1625500800000|2021-07-05 16:00:00|43452.9|43432.9|43479.4|43459.4|43484.7|43464.7|43452.9|43432.9|107
1625501100000|2021-07-05 16:05:00|43479.7|43459.7|43449.7|43429.7|43479.7|43459.7|43449.7|43429.7|103
1625501400000|2021-07-05 16:10:00|43447.2|43427.2|43457.2|43437.2|43457.2|43437.2|43439.7|43419.7|24
1625501700000|2021-07-05 16:15:00|43459.4|43439.4|43449.7|43429.7|43469.7|43449.7|43449.7|43429.7|36
1625502000000|2021-07-05 16:20:00|43447.2|43427.2|43442.5|43422.5|43449.7|43429.7|43435.3|43415.3|130
1625502300000|2021-07-05 16:25:00|43444.7|43424.7|43407.2|43387.2|43447.2|43427.2|43402.2|43382.2|123
1625502600000|2021-07-05 16:30:00|43404.7|43384.7|43414.7|43394.7|43432.2|43412.2|43404.7|43384.7|122
1625502900000|2021-07-05 16:35:00|43416.9|43396.9|43407.8|43387.8|43431.9|43411.9|43402.5|43382.5|112
1625503200000|2021-07-05 16:40:00|43407.5|43387.5|43432.8|43412.8|43432.8|43412.8|43405.3|43385.3|37
1625503500000|2021-07-05 16:45:00|43430.6|43410.6|43442.2|43422.2|43449.7|43429.7|43414.7|43394.7|167
1625503800000|2021-07-05 16:50:00|43442.5|43422.5|43382.2|43362.2|43453.8|43433.8|43382.2|43362.2|70
1625504100000|2021-07-05 16:55:00|43387.2|43367.2|43374.7|43354.7|43407.2|43387.2|43372.5|43352.5|91
1625522400000|2021-07-05 22:00:00|43405.2|43385.2|43389.5|43369.5|43419.2|43399.2|43384.5|43364.5|62
1625522700000|2021-07-05 22:05:00|43389.2|43369.2|43397|43377|43402|43382|43387|43367|32
1625523000000|2021-07-05 22:10:00|43394.5|43374.5|43399.5|43379.5|43399.5|43379.5|43389.5|43369.5|18
1625523300000|2021-07-05 22:15:00|43402|43382|43399.5|43379.5|43422|43402|43399.5|43379.5|44
1625523600000|2021-07-05 22:20:00|43399.1|43379.1|43444.5|43424.5|43444.5|43424.5|43399.1|43379.1|34
1625523900000|2021-07-05 22:25:00|43442|43422|43444.5|43424.5|43447|43427|43442|43422|22
1625524200000|2021-07-05 22:30:00|43440.1|43420.1|43432|43412|43440.1|43420.1|43431.6|43411.6|25
1625524500000|2021-07-05 22:35:00|43434.1|43414.1|43459.8|43439.8|43459.8|43439.8|43434.1|43414.1|27
1625524800000|2021-07-05 22:40:00|43457.3|43437.3|43456.6|43436.6|43457.3|43437.3|43447|43427|26
1625525100000|2021-07-05 22:45:00|43454.4|43434.4|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|11
1625525400000|2021-07-05 22:50:00|43449.8|43429.8|43441.9|43421.9|43450.1|43430.1|43438.8|43418.8|19
1625525700000|2021-07-05 22:55:00|43441.6|43421.6|43441.9|43421.9|43444.4|43424.4|43441.6|43421.6|6
1625526000000|2021-07-05 23:00:00|43444.4|43424.4|43451.9|43431.9|43456.9|43436.9|43444.1|43424.1|12
1625526300000|2021-07-05 23:05:00|43451.6|43431.6|43444.4|43424.4|43451.9|43431.9|43441.9|43421.9|27
1625526600000|2021-07-05 23:10:00|43442.3|43422.3|43436.9|43416.9|43444.4|43424.4|43426.9|43406.9|30
1625526900000|2021-07-05 23:15:00|43439.1|43419.1|43449.4|43429.4|43449.4|43429.4|43439.1|43419.1|20
1625527200000|2021-07-05 23:20:00|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|4
1625527500000|2021-07-05 23:25:00|43444.7|43424.7|43456.9|43436.9|43456.9|43436.9|43444.4|43424.4|24
1625527800000|2021-07-05 23:30:00|43454.4|43434.4|43451.9|43431.9|43459.4|43439.4|43451.9|43431.9|12
1625528100000|2021-07-05 23:35:00|43452.2|43432.2|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|5
1625528400000|2021-07-05 23:40:00|43449.4|43429.4|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|17
1625528700000|2021-07-05 23:45:00|43449.1|43429.1|43447.2|43427.2|43449.1|43429.1|43441.9|43421.9|13
1625529000000|2021-07-05 23:50:00|43449.4|43429.4|43446.9|43426.9|43449.4|43429.4|43441.9|43421.9|13
1625529300000|2021-07-05 23:55:00|43449.1|43429.1|43436.9|43416.9|43449.4|43429.4|43436.9|43416.9|9
1625529600000|2021-07-06 00:00:00|43437.2|43417.2|43451.9|43431.9|43451.9|43431.9|43429.4|43409.4|48
1625529900000|2021-07-06 00:05:00|43451.6|43431.6|43431.9|43411.9|43451.9|43431.9|43431.9|43411.9|30
1625530200000|2021-07-06 00:10:00|43434.1|43414.1|43419.4|43399.4|43436.9|43416.9|43417.2|43397.2|34
1625530500000|2021-07-06 00:15:00|43421.9|43401.9|43399.4|43379.4|43421.9|43401.9|43399.4|43379.4|54
1625530800000|2021-07-06 00:20:00|43401.6|43381.6|43429.1|43409.1|43443.7|43423.7|43399.4|43379.4|127
1625531100000|2021-07-06 00:25:00|43431.6|43411.6|43431.9|43411.9|43444.1|43424.1|43429.4|43409.4|171
1625531400000|2021-07-06 00:30:00|43432.2|43412.2|43439.4|43419.4|43444.4|43424.4|43432.2|43412.2|16
1625531700000|2021-07-06 00:35:00|43439.7|43419.7|43469.4|43449.4|43471.5|43451.5|43439.4|43419.4|38
1625532000000|2021-07-06 00:40:00|43469|43449|43454.4|43434.4|43469|43449|43449.4|43429.4|31
1625532300000|2021-07-06 00:45:00|43452.2|43432.2|43481.9|43461.9|43494.4|43474.4|43449.4|43429.4|87
1625532600000|2021-07-06 00:50:00|43481.5|43461.5|43456.9|43436.9|43481.5|43461.5|43456.9|43436.9|32
1625532900000|2021-07-06 00:55:00|43454.4|43434.4|43446.5|43426.5|43466.5|43446.5|43439.7|43419.7|28
1625533200000|2021-07-06 01:00:00|43449|43429|43546.9|43526.9|43569.7|43549.7|43431.9|43411.9|605
1625533500000|2021-07-06 01:05:00|43547.2|43527.2|43631.5|43611.5|43634|43614|43516.9|43496.9|398
1625533800000|2021-07-06 01:10:00|43633.7|43613.7|43681.8|43661.8|43694.3|43674.3|43616.8|43596.8|446
1625534100000|2021-07-06 01:15:00|43684.3|43664.3|43619.3|43599.3|43689.3|43669.3|43619.3|43599.3|257
1625534400000|2021-07-06 01:20:00|43617.2|43597.2|43575.3|43555.3|43617.2|43597.2|43562.2|43542.2|244
1625534700000|2021-07-06 01:25:00|43572.5|43552.5|43536.8|43516.8|43572.5|43552.5|43514.3|43494.3|296
1625535000000|2021-07-06 01:30:00|43537.2|43517.2|43594.3|43574.3|43596.8|43576.8|43506.8|43486.8|267
1625535300000|2021-07-06 01:35:00|43596.8|43576.8|43549.3|43529.3|43602.2|43582.2|43536.8|43516.8|301
1625535600000|2021-07-06 01:40:00|43551.5|43531.5|43517.2|43497.2|43551.5|43531.5|43506.8|43486.8|266
1625535900000|2021-07-06 01:45:00|43516.5|43496.5|43576.8|43556.8|43576.8|43556.8|43516.5|43496.5|188
1625536200000|2021-07-06 01:50:00|43579|43559|43599.3|43579.3|43604|43584|43566.8|43546.8|107
1625536500000|2021-07-06 01:55:00|43599.6|43579.6|43651.8|43631.8|43661.2|43641.2|43574.6|43554.6|187
1625536800000|2021-07-06 02:00:00|43646.8|43626.8|43591.8|43571.8|43669.3|43649.3|43582.1|43562.1|196
1625537100000|2021-07-06 02:05:00|43594|43574|43636.8|43616.8|43649.3|43629.3|43591.8|43571.8|160
1625537400000|2021-07-06 02:10:00|43639|43619|43661.8|43641.8|43684.3|43664.3|43634.6|43614.6|147
1625537700000|2021-07-06 02:15:00|43662.1|43642.1|43664.3|43644.3|43674.3|43654.3|43662.1|43642.1|63
1625538000000|2021-07-06 02:20:00|43664.6|43644.6|43709.3|43689.3|43709.3|43689.3|43659.3|43639.3|205
1625538300000|2021-07-06 02:25:00|43711.5|43691.5|43674.3|43654.3|43739.3|43719.3|43674.3|43654.3|243
1625538600000|2021-07-06 02:30:00|43672.1|43652.1|43659.3|43639.3|43694.3|43674.3|43647.1|43627.1|407
1625538900000|2021-07-06 02:35:00|43654.6|43634.6|43629.9|43609.9|43671.8|43651.8|43624.3|43604.3|260
1625539200000|2021-07-06 02:40:00|43632.1|43612.1|43589.3|43569.3|43676.8|43656.8|43589.3|43569.3|421
1625539500000|2021-07-06 02:45:00|43586.8|43566.8|43604.3|43584.3|43616.8|43596.8|43559.3|43539.3|257
1625539800000|2021-07-06 02:50:00|43606.5|43586.5|43621.8|43601.8|43629.3|43609.3|43574.3|43554.3|273
1625540100000|2021-07-06 02:55:00|43624.3|43604.3|43599.6|43579.6|43631.4|43611.4|43599.3|43579.3|233
1625540400000|2021-07-06 03:00:00|43601.8|43581.8|43589.3|43569.3|43614.3|43594.3|43574.3|43554.3|186
1625540700000|2021-07-06 03:05:00|43586.8|43566.8|43606.8|43586.8|43609.3|43589.3|43574.3|43554.3|200
1625541000000|2021-07-06 03:10:00|43609.3|43589.3|43602.1|43582.1|43619.3|43599.3|43586.8|43566.8|147
1625541300000|2021-07-06 03:15:00|43601.8|43581.8|43579.3|43559.3|43619.3|43599.3|43579.3|43559.3|101
1625541600000|2021-07-06 03:20:00|43576.8|43556.8|43557.1|43537.1|43579.3|43559.3|43539.3|43519.3|406
1625541900000|2021-07-06 03:25:00|43559.3|43539.3|43534.3|43514.3|43567.1|43547.1|43524.3|43504.3|122
1625542200000|2021-07-06 03:30:00|43532.1|43512.1|43554.2|43534.2|43554.3|43534.3|43529.6|43509.6|51
1625542500000|2021-07-06 03:35:00|43551.7|43531.7|43546.7|43526.7|43556.7|43536.7|43546.7|43526.7|34
1625542800000|2021-07-06 03:40:00|43547.1|43527.1|43564.2|43544.2|43564.2|43544.2|43547.1|43527.1|41
1625543100000|2021-07-06 03:45:00|43564.6|43544.6|43591.4|43571.4|43591.4|43571.4|43564.2|43544.2|57
1625543400000|2021-07-06 03:50:00|43591.1|43571.1|43584.2|43564.2|43593.6|43573.6|43569.9|43549.9|112
1625543700000|2021-07-06 03:55:00|43582.1|43562.1|43589.2|43569.2|43594.2|43574.2|43579.2|43559.2|97
1625544000000|2021-07-06 04:00:00|43586.7|43566.7|43586.7|43566.7|43596.7|43576.7|43584.2|43564.2|46
1625544300000|2021-07-06 04:05:00|43589.2|43569.2|43564.2|43544.2|43589.2|43569.2|43561.7|43541.7|35
1625544600000|2021-07-06 04:10:00|43561.7|43541.7|43576.7|43556.7|43576.7|43556.7|43559.6|43539.6|19
1625544900000|2021-07-06 04:15:00|43574.2|43554.2|43581.4|43561.4|43581.4|43561.4|43571.7|43551.7|15
1625545200000|2021-07-06 04:20:00|43576.7|43556.7|43576.4|43556.4|43576.7|43556.7|43576.4|43556.4|5
1625545500000|2021-07-06 04:25:00|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43569.2|43549.2|15
1625545800000|2021-07-06 04:30:00|43576.7|43556.7|43576.7|43556.7|43579.2|43559.2|43559.2|43539.2|67
1625546100000|2021-07-06 04:35:00|43574.5|43554.5|43537.4|43517.4|43577|43557|43537.4|43517.4|43
1625546400000|2021-07-06 04:40:00|43539.5|43519.5|43567.4|43547.4|43572.4|43552.4|43534.9|43514.9|86
1625546700000|2021-07-06 04:45:00|43569.9|43549.9|43599.9|43579.9|43599.9|43579.9|43567.4|43547.4|242
1625547000000|2021-07-06 04:50:00|43602.4|43582.4|43599.9|43579.9|43609.9|43589.9|43589.9|43569.9|48
1625547300000|2021-07-06 04:55:00|43602|43582|43599.9|43579.9|43602.4|43582.4|43594.9|43574.9|33
1625547600000|2021-07-06 05:00:00|43604.9|43584.9|43626.7|43606.7|43632|43612|43602|43582|124
1625547900000|2021-07-06 05:05:00|43628.9|43608.9|43664.2|43644.2|43664.2|43644.2|43628.9|43608.9|135
1625548200000|2021-07-06 05:10:00|43666.3|43646.3|43684.2|43664.2|43699.2|43679.2|43664.2|43644.2|133
1625548500000|2021-07-06 05:15:00|43681.7|43661.7|43679.2|43659.2|43696.7|43676.7|43674.2|43654.2|97
1625548800000|2021-07-06 05:20:00|43679.5|43659.5|43659.2|43639.2|43684.2|43664.2|43654.5|43634.5|84
1625549100000|2021-07-06 05:25:00|43656.7|43636.7|43634.5|43614.5|43659.2|43639.2|43622|43602|164
1625549400000|2021-07-06 05:30:00|43637|43617|43657.3|43637.3|43677.3|43657.3|43608|43588|335
1625549700000|2021-07-06 05:35:00|43654.8|43634.8|43623|43603|43654.8|43634.8|43617.3|43597.3|129
1625550000000|2021-07-06 05:40:00|43622.7|43602.7|43617.3|43597.3|43654.8|43634.8|43604.8|43584.8|102
1625550300000|2021-07-06 05:45:00|43614.8|43594.8|43604.8|43584.8|43617.3|43597.3|43589.8|43569.8|143
1625550600000|2021-07-06 05:50:00|43604.5|43584.5|43592.3|43572.3|43604.8|43584.8|43562.3|43542.3|126
1625550900000|2021-07-06 05:55:00|43589.8|43569.8|43602.3|43582.3|43607.3|43587.3|43569.8|43549.8|150
1625551200000|2021-07-06 06:00:00|43604.8|43584.8|43644.8|43624.8|43649.8|43629.8|43604.8|43584.8|191
1625551500000|2021-07-06 06:05:00|43642.3|43622.3|43749.8|43729.8|43752.6|43732.6|43642.3|43622.3|292
1625551800000|2021-07-06 06:10:00|43750.1|43730.1|43754.8|43734.8|43786.6|43766.6|43724.8|43704.8|408
1625552100000|2021-07-06 06:15:00|43757.3|43737.3|43731.6|43711.6|43764.8|43744.8|43704.8|43684.8|345
1625552400000|2021-07-06 06:20:00|43734.1|43714.1|43891.3|43871.3|43891.3|43871.3|43734.1|43714.1|548
1625552700000|2021-07-06 06:25:00|43889.1|43869.1|43924.1|43904.1|43939.1|43919.1|43881.3|43861.3|443
1625553000000|2021-07-06 06:30:00|43926.3|43906.3|43934.1|43914.1|43939.1|43919.1|43909.1|43889.1|283
1625553300000|2021-07-06 06:35:00|43936.6|43916.6|43886.6|43866.6|43939.1|43919.1|43869.1|43849.1|429
1625553600000|2021-07-06 06:40:00|43887|43867|43894.8|43874.8|43914.8|43894.8|43847|43827|306
1625553900000|2021-07-06 06:45:00|43890.5|43870.5|43829.8|43809.8|43921.9|43901.9|43822.3|43802.3|356
1625554200000|2021-07-06 06:50:00|43831.9|43811.9|43839.8|43819.8|43867.3|43847.3|43822.3|43802.3|185
1625554500000|2021-07-06 06:55:00|43837.6|43817.6|43871.9|43851.9|43877.3|43857.3|43817.3|43797.3|202
1625554800000|2021-07-06 07:00:00|43867.3|43847.3|43877.3|43857.3|43917.6|43897.6|43859.8|43839.8|216
1625555100000|2021-07-06 07:05:00|43874.4|43854.4|43854.4|43834.4|43874.4|43854.4|43824.8|43804.8|356
1625555400000|2021-07-06 07:10:00|43856.6|43836.6|43832.3|43812.3|43890.1|43870.1|43822.3|43802.3|267
1625555700000|2021-07-06 07:15:00|43832.6|43812.6|43842.3|43822.3|43857.3|43837.3|43807.3|43787.3|208
1625556000000|2021-07-06 07:20:00|43844.4|43824.4|43837.3|43817.3|43859.4|43839.4|43822.3|43802.3|153
1625556300000|2021-07-06 07:25:00|43834.8|43814.8|43842.3|43822.3|43852.3|43832.3|43820.1|43800.1|95
1625556600000|2021-07-06 07:30:00|43842.6|43822.6|43832.3|43812.3|43847.3|43827.3|43804.8|43784.8|176
1625556900000|2021-07-06 07:35:00|43831.9|43811.9|43807.3|43787.3|43832.3|43812.3|43804.8|43784.8|68
1625557200000|2021-07-06 07:40:00|43804.8|43784.8|43824.7|43804.7|43834.7|43814.7|43794.7|43774.7|126
1625557500000|2021-07-06 07:45:00|43822.2|43802.2|43824.7|43804.7|43844.7|43824.7|43814.7|43794.7|81
1625557800000|2021-07-06 07:50:00|43829.1|43809.1|43819.7|43799.7|43837.2|43817.2|43812.2|43792.2|116
1625558100000|2021-07-06 07:55:00|43822.2|43802.2|43809.7|43789.7|43824.4|43804.4|43757.6|43737.6|185
1625558400000|2021-07-06 08:00:00|43811.9|43791.9|43789.7|43769.7|43814.7|43794.7|43760.1|43740.1|101
1625558700000|2021-07-06 08:05:00|43791.9|43771.9|43837.2|43817.2|43837.2|43817.2|43785.1|43765.1|101
1625559000000|2021-07-06 08:10:00|43839.7|43819.7|43824.7|43804.7|43839.7|43819.7|43812.6|43792.6|136
1625559300000|2021-07-06 08:15:00|43826.9|43806.9|43812.6|43792.6|43836.9|43816.9|43805.1|43785.1|94
1625559600000|2021-07-06 08:20:00|43812.2|43792.2|43802.6|43782.6|43852.2|43832.2|43791.9|43771.9|217
1625559900000|2021-07-06 08:25:00|43805.1|43785.1|43842.2|43822.2|43849.4|43829.4|43789.4|43769.4|154
1625560200000|2021-07-06 08:30:00|43839.7|43819.7|43852.2|43832.2|43857.6|43837.6|43832.2|43812.2|119
1625560500000|2021-07-06 08:35:00|43849.7|43829.7|43887.6|43867.6|43887.6|43867.6|43847.2|43827.2|121
1625560800000|2021-07-06 08:40:00|43887.9|43867.9|43887.2|43867.2|43917.2|43897.2|43879.7|43859.7|246
1625561100000|2021-07-06 08:45:00|43884.7|43864.7|43907.2|43887.2|43914.7|43894.7|43877.2|43857.2|130
1625561400000|2021-07-06 08:50:00|43909.4|43889.4|43939.7|43919.7|43947.5|43927.5|43909.4|43889.4|132
1625561700000|2021-07-06 08:55:00|43939|43919|43962.2|43942.2|43962.2|43942.2|43937.2|43917.2|149
1625562000000|2021-07-06 09:00:00|43964.7|43944.7|43999.7|43979.7|43999.7|43979.7|43964.7|43944.7|204
1625562300000|2021-07-06 09:05:00|44000|43980|43972.2|43952.2|44024.7|44004.7|43972.2|43952.2|228
1625562600000|2021-07-06 09:10:00|43974.4|43954.4|43929.7|43909.7|43974.7|43954.7|43924.7|43904.7|189
1625562900000|2021-07-06 09:15:00|43931.8|43911.8|43900|43880|43932.2|43912.2|43897.5|43877.5|88
1625563200000|2021-07-06 09:20:00|43904.7|43884.7|43909.7|43889.7|43917.2|43897.2|43899.7|43879.7|114
1625563500000|2021-07-06 09:25:00|43907.5|43887.5|43912.2|43892.2|43919.7|43899.7|43899.7|43879.7|79
1625563800000|2021-07-06 09:30:00|43911.8|43891.8|43857.2|43837.2|43911.8|43891.8|43849.7|43829.7|112
1625564100000|2021-07-06 09:35:00|43859.7|43839.7|43842.2|43822.2|43859.7|43839.7|43820|43800|196
1625564400000|2021-07-06 09:40:00|43844.7|43824.7|43847.2|43827.2|43849.7|43829.7|43822.2|43802.2|127
1625564700000|2021-07-06 09:45:00|43844.7|43824.7|43882.2|43862.2|43882.2|43862.2|43834.7|43814.7|83
1625565000000|2021-07-06 09:50:00|43880|43860|43852.2|43832.2|43884.7|43864.7|43849.7|43829.7|82
1625565300000|2021-07-06 09:55:00|43849.7|43829.7|43862.2|43842.2|43867.2|43847.2|43824.7|43804.7|120
1625565600000|2021-07-06 10:00:00|43864.7|43844.7|43867.2|43847.2|43872.2|43852.2|43852.2|43832.2|69
1625565900000|2021-07-06 10:05:00|43869.7|43849.7|43907.2|43887.2|43907.2|43887.2|43869.7|43849.7|127
1625566200000|2021-07-06 10:10:00|43906.8|43886.8|43889.7|43869.7|43906.8|43886.8|43887.2|43867.2|34
1625566500000|2021-07-06 10:15:00|43894.7|43874.7|43894.6|43874.6|43897.2|43877.2|43889.6|43869.6|48
1625566800000|2021-07-06 10:20:00|43896.8|43876.8|43879.6|43859.6|43897.1|43877.1|43877.1|43857.1|55
1625567100000|2021-07-06 10:25:00|43882.1|43862.1|43817.1|43797.1|43882.1|43862.1|43797.1|43777.1|137
1625567400000|2021-07-06 10:30:00|43814.6|43794.6|43827.5|43807.5|43849.6|43829.6|43814.6|43794.6|65
1625567700000|2021-07-06 10:35:00|43827.1|43807.1|43814.6|43794.6|43831.5|43811.5|43807.1|43787.1|55
1625568000000|2021-07-06 10:40:00|43809.6|43789.6|43817.1|43797.1|43834.3|43814.3|43807.1|43787.1|40
1625568300000|2021-07-06 10:45:00|43819.6|43799.6|43804.6|43784.6|43822.1|43802.1|43802.1|43782.1|61
1625568600000|2021-07-06 10:50:00|43804.3|43784.3|43792.5|43772.5|43804.6|43784.6|43774.6|43754.6|99
1625568900000|2021-07-06 10:55:00|43792.1|43772.1|43769.6|43749.6|43796.8|43776.8|43769.6|43749.6|100
1625569200000|2021-07-06 11:00:00|43772.1|43752.1|43744.3|43724.3|43787.1|43767.1|43737.1|43717.1|107
1625569500000|2021-07-06 11:05:00|43744.6|43724.6|43724.3|43704.3|43752.1|43732.1|43724.3|43704.3|177
1625569800000|2021-07-06 11:10:00|43719.3|43699.3|43727.1|43707.1|43749.6|43729.6|43699.6|43679.6|182
1625570100000|2021-07-06 11:15:00|43729.3|43709.3|43707.1|43687.1|43732.1|43712.1|43707.1|43687.1|117
1625570400000|2021-07-06 11:20:00|43709.3|43689.3|43697.1|43677.1|43716.8|43696.8|43679.6|43659.6|231
1625570700000|2021-07-06 11:25:00|43703.9|43683.9|43719.3|43699.3|43732.1|43712.1|43699.6|43679.6|322
1625571000000|2021-07-06 11:30:00|43719.6|43699.6|43704.9|43684.9|43729.6|43709.6|43687.1|43667.1|395
1625571300000|2021-07-06 11:35:00|43709.6|43689.6|43730.3|43710.3|43735.6|43715.6|43709.6|43689.6|371
1625571600000|2021-07-06 11:40:00|43728.1|43708.1|43711|43691|43742.4|43722.4|43711|43691|144
1625571900000|2021-07-06 11:45:00|43713.5|43693.5|43716.3|43696.3|43721|43701|43702.3|43682.3|174
1625572200000|2021-07-06 11:50:00|43714.2|43694.2|43733.5|43713.5|43743.8|43723.8|43702|43682|319
1625572500000|2021-07-06 11:55:00|43731.3|43711.3|43728.5|43708.5|43731.3|43711.3|43691|43671|398
1625572800000|2021-07-06 12:00:00|43735.3|43715.3|43758.8|43738.8|43814.9|43794.9|43733.1|43713.1|417
1625573100000|2021-07-06 12:05:00|43758.5|43738.5|43726.3|43706.3|43783.8|43763.8|43726.3|43706.3|314
1625573400000|2021-07-06 12:10:00|43723.8|43703.8|43809.9|43789.9|43812.8|43792.8|43711|43691|594
1625573700000|2021-07-06 12:15:00|43810.3|43790.3|43826.7|43806.7|43829.6|43809.6|43755.3|43735.3|607
1625574000000|2021-07-06 12:20:00|43824.6|43804.6|43847.4|43827.4|43856.7|43836.7|43814.6|43794.6|347
1625574300000|2021-07-06 12:25:00|43849.6|43829.6|43809.9|43789.9|43859.2|43839.2|43809.9|43789.9|249
1625574600000|2021-07-06 12:30:00|43812.1|43792.1|43804.6|43784.6|43859.6|43839.6|43784.6|43764.6|397
1625574900000|2021-07-06 12:35:00|43806.7|43786.7|43697.1|43677.1|43814.6|43794.6|43694.6|43674.6|649
1625575200000|2021-07-06 12:40:00|43699.6|43679.6|43649.6|43629.6|43754.2|43734.2|43634.6|43614.6|465
1625575500000|2021-07-06 12:45:00|43652.1|43632.1|43572.1|43552.1|43672.7|43652.7|43567.4|43547.4|616
1625575800000|2021-07-06 12:50:00|43574.2|43554.2|43612|43592|43614.5|43594.5|43567.4|43547.4|444
1625576100000|2021-07-06 12:55:00|43609.5|43589.5|43544.9|43524.9|43609.5|43589.5|43519.5|43499.5|648
1625576400000|2021-07-06 13:00:00|43540.6|43520.6|43467|43447|43607.4|43587.4|43440.2|43420.2|1275
1625576700000|2021-07-06 13:05:00|43464.5|43444.5|43330.9|43310.9|43464.5|43444.5|43308.8|43288.8|1445
1625577000000|2021-07-06 13:10:00|43328.4|43308.4|43255.9|43235.9|43345.9|43325.9|43228.8|43208.8|1215
1625577300000|2021-07-06 13:15:00|43258.4|43238.4|43258.8|43238.8|43315.9|43295.9|43240.9|43220.9|953
1625577600000|2021-07-06 13:20:00|43261.3|43241.3|43265.9|43245.9|43283.4|43263.4|43215.9|43195.9|763
1625577900000|2021-07-06 13:25:00|43268.4|43248.4|43293.4|43273.4|43318.4|43298.4|43265.9|43245.9|532
1625578200000|2021-07-06 13:30:00|43291.3|43271.3|43273.8|43253.8|43295.9|43275.9|43170.9|43150.9|735
1625578500000|2021-07-06 13:35:00|43275.9|43255.9|43235.6|43215.6|43308.4|43288.4|43218.4|43198.4|438
1625578800000|2021-07-06 13:40:00|43235.9|43215.9|43175.9|43155.9|43238.4|43218.4|43170.9|43150.9|735
1625579100000|2021-07-06 13:45:00|43173.8|43153.8|43186.6|43166.6|43223.8|43203.8|43168.4|43148.4|569
1625579400000|2021-07-06 13:50:00|43184.1|43164.1|43169.1|43149.1|43184.1|43164.1|43119.1|43099.1|600
1625579700000|2021-07-06 13:55:00|43166.9|43146.9|43144.1|43124.1|43179.1|43159.1|43139.1|43119.1|422
1625580000000|2021-07-06 14:00:00|43146.6|43126.6|42992.3|42972.3|43149.1|43129.1|42984.8|42964.8|1260
1625580300000|2021-07-06 14:05:00|42994.8|42974.8|42881.2|42861.2|43009.8|42989.8|42866.9|42846.9|1205
1625580600000|2021-07-06 14:10:00|42883.7|42863.7|42886.6|42866.6|42931.6|42911.6|42823.7|42803.7|1265
1625580900000|2021-07-06 14:15:00|42889.1|42869.1|42717.3|42697.3|42889.1|42869.1|42714.8|42694.8|1356
1625581200000|2021-07-06 14:20:00|42714.8|42694.8|42677.3|42657.3|42744.8|42724.8|42644.8|42624.8|1441
1625581500000|2021-07-06 14:25:00|42673|42653|42607.3|42587.3|42673|42653|42574.8|42554.8|1201
1625581800000|2021-07-06 14:30:00|42606.9|42586.9|42494.1|42474.1|42621.9|42601.9|42488.7|42468.7|1569
1625582100000|2021-07-06 14:35:00|42494.4|42474.4|42599.1|42579.1|42619.1|42599.1|42414.8|42394.8|1496
1625582400000|2021-07-06 14:40:00|42596.9|42576.9|42566.9|42546.9|42639.1|42619.1|42511.6|42491.6|862
1625582700000|2021-07-06 14:45:00|42564.4|42544.4|42596.6|42576.6|42604.1|42584.1|42494.4|42474.4|837
1625583000000|2021-07-06 14:50:00|42594.4|42574.4|42666.6|42646.6|42666.6|42646.6|42559.1|42539.1|603
1625583300000|2021-07-06 14:55:00|42664.1|42644.1|42584.4|42564.4|42664.1|42644.1|42550.1|42530.1|523
1625583600000|2021-07-06 15:00:00|42584.1|42564.1|42579.1|42559.1|42626.2|42606.2|42544.4|42524.4|421
1625583900000|2021-07-06 15:05:00|42574.8|42554.8|42551.9|42531.9|42574.8|42554.8|42519.8|42499.8|501
1625584200000|2021-07-06 15:10:00|42549.1|42529.1|42546.9|42526.9|42566.6|42546.6|42476.6|42456.6|452
1625584500000|2021-07-06 15:15:00|42551.2|42531.2|42566.6|42546.6|42581.6|42561.6|42521.6|42501.6|518
1625584800000|2021-07-06 15:20:00|42568.7|42548.7|42591.6|42571.6|42596.2|42576.2|42562.3|42542.3|381
1625585100000|2021-07-06 15:25:00|42589.1|42569.1|42624|42604|42646.6|42626.6|42561.6|42541.6|408
1625585400000|2021-07-06 15:30:00|42621.5|42601.5|42684.4|42664.4|42709|42689|42616.5|42596.5|520
1625585700000|2021-07-06 15:35:00|42686.5|42666.5|42636.5|42616.5|42701.5|42681.5|42636.5|42616.5|537
1625586000000|2021-07-06 15:40:00|42638.7|42618.7|42564|42544|42644|42624|42526.5|42506.5|612
1625586300000|2021-07-06 15:45:00|42566.5|42546.5|42594.7|42574.7|42607.2|42587.2|42496.5|42476.5|608
1625586600000|2021-07-06 15:50:00|42589.7|42569.7|42554.7|42534.7|42589.7|42569.7|42532.2|42512.2|347
1625586900000|2021-07-06 15:55:00|42559.7|42539.7|42544.7|42524.7|42564.7|42544.7|42512.2|42492.2|364
1625587200000|2021-07-06 16:00:00|42542.2|42522.2|42534.7|42514.7|42557.2|42537.2|42517.2|42497.2|242
1625587500000|2021-07-06 16:05:00|42535.1|42515.1|42477.2|42457.2|42545.1|42525.1|42469.7|42449.7|456
1625587800000|2021-07-06 16:10:00|42479.4|42459.4|42422.2|42402.2|42485.1|42465.1|42414.7|42394.7|937
1625588100000|2021-07-06 16:15:00|42424.4|42404.4|42362.9|42342.9|42459|42439|42362.6|42342.6|1014
1625588400000|2021-07-06 16:20:00|42362.2|42342.2|42436.5|42416.5|42439.4|42419.4|42349.7|42329.7|606
1625588700000|2021-07-06 16:25:00|42436.2|42416.2|42434|42414|42437.2|42417.2|42396.5|42376.5|245
1625589000000|2021-07-06 16:30:00|42436.5|42416.5|42456.5|42436.5|42474|42454|42406.9|42386.9|462
1625589300000|2021-07-06 16:35:00|42456.2|42436.2|42491.5|42471.5|42496.2|42476.2|42439.4|42419.4|266
1625589600000|2021-07-06 16:40:00|42489|42469|42451.5|42431.5|42489|42469|42443.7|42423.7|295
1625589900000|2021-07-06 16:45:00|42453.7|42433.7|42456.5|42436.5|42484|42464|42421.9|42401.9|216
1625590200000|2021-07-06 16:50:00|42461.5|42441.5|42461.5|42441.5|42471.5|42451.5|42431.2|42411.2|271
1625590500000|2021-07-06 16:55:00|42459|42439|42534|42514|42536.5|42516.5|42436.5|42416.5|1644
1625590800000|2021-07-06 17:00:00|42531.9|42511.9|42486.9|42466.9|42532.2|42512.2|42467.2|42447.2|466
1625591100000|2021-07-06 17:05:00|42489.4|42469.4|42469.4|42449.4|42491.5|42471.5|42466.9|42446.9|156
1625591400000|2021-07-06 17:10:00|42471.5|42451.5|42464|42444|42481.5|42461.5|42456.5|42436.5|138
1625591700000|2021-07-06 17:15:00|42461.9|42441.9|42474|42454|42479|42459|42461.5|42441.5|133
1625592000000|2021-07-06 17:20:00|42476.1|42456.1|42471.5|42451.5|42480.8|42460.8|42456.5|42436.5|125
1625592300000|2021-07-06 17:25:00|42473.6|42453.6|42504|42484|42506.5|42486.5|42461.5|42441.5|163
1625592600000|2021-07-06 17:30:00|42501.8|42481.8|42486.5|42466.5|42511.5|42491.5|42476.5|42456.5|197
1625592900000|2021-07-06 17:35:00|42486.8|42466.8|42499|42479|42509|42489|42486.5|42466.5|146
1625593200000|2021-07-06 17:40:00|42499.3|42479.3|42546.1|42526.1|42548.3|42528.3|42499.3|42479.3|104
1625593500000|2021-07-06 17:45:00|42548.3|42528.3|42539|42519|42551.5|42531.5|42534|42514|94
1625593800000|2021-07-06 17:50:00|42541.5|42521.5|42534|42514|42549|42529|42531.5|42511.5|120
1625594100000|2021-07-06 17:55:00|42531.8|42511.8|42559.3|42539.3|42566.5|42546.5|42531.5|42511.5|153
1625594400000|2021-07-06 18:00:00|42557.2|42537.2|42588.6|42568.6|42588.6|42568.6|42556.5|42536.5|94
1625594700000|2021-07-06 18:05:00|42591.5|42571.5|42596.5|42576.5|42601.1|42581.1|42589|42569|70
1625595000000|2021-07-06 18:10:00|42596.1|42576.1|42581.5|42561.5|42596.1|42576.1|42576.8|42556.8|106
1625595300000|2021-07-06 18:15:00|42584|42564|42586.5|42566.5|42596.1|42576.1|42581.5|42561.5|59
1625595600000|2021-07-06 18:20:00|42588.6|42568.6|42594|42574|42596.5|42576.5|42588.6|42568.6|30
1625595900000|2021-07-06 18:25:00|42596.1|42576.1|42603.6|42583.6|42603.6|42583.6|42591.5|42571.5|40
1625596200000|2021-07-06 18:30:00|42606.5|42586.5|42624|42604|42634|42614|42606.5|42586.5|70
1625596500000|2021-07-06 18:35:00|42629.3|42609.3|42616.1|42596.1|42629.3|42609.3|42616.1|42596.1|45
1625596800000|2021-07-06 18:40:00|42615.7|42595.7|42601.5|42581.5|42615.7|42595.7|42598.6|42578.6|30
1625597100000|2021-07-06 18:45:00|42601.1|42581.1|42616.5|42596.5|42616.5|42596.5|42601.1|42581.1|30
1625597400000|2021-07-06 18:50:00|42619|42599|42608.6|42588.6|42621.5|42601.5|42608.6|42588.6|37
1625597700000|2021-07-06 18:55:00|42611.1|42591.1|42621.4|42601.4|42626.1|42606.1|42609|42589|42
1625598000000|2021-07-06 19:00:00|42626.4|42606.4|42621.4|42601.4|42626.4|42606.4|42621.4|42601.4|22
1625598300000|2021-07-06 19:05:00|42621.1|42601.1|42621.4|42601.4|42624.3|42604.3|42618.9|42598.9|21
1625598600000|2021-07-06 19:10:00|42622.2|42602.2|42628.9|42608.9|42631.4|42611.4|42622.2|42602.2|29
1625598900000|2021-07-06 19:15:00|42626.8|42606.8|42621.4|42601.4|42626.8|42606.8|42621.4|42601.4|19
1625599200000|2021-07-06 19:20:00|42619.3|42599.3|42616.4|42596.4|42619.3|42599.3|42613.9|42593.9|23
1625599500000|2021-07-06 19:25:00|42618.6|42598.6|42626.4|42606.4|42631.4|42611.4|42616.4|42596.4|31
1625599800000|2021-07-06 19:30:00|42631.4|42611.4|42638.9|42618.9|42643.9|42623.9|42631.4|42611.4|55
1625600100000|2021-07-06 19:35:00|42636.8|42616.8|42636.4|42616.4|42641.4|42621.4|42631.1|42611.1|52
1625600400000|2021-07-06 19:40:00|42641.4|42621.4|42636.4|42616.4|42641.4|42621.4|42636.4|42616.4|26
1625600700000|2021-07-06 19:45:00|42633.9|42613.9|42636.4|42616.4|42636.4|42616.4|42633.9|42613.9|26
1625601000000|2021-07-06 19:50:00|42640.7|42620.7|42628.9|42608.9|42641.4|42621.4|42628.9|42608.9|48
1625601300000|2021-07-06 19:55:00|42626.8|42606.8|42614.3|42594.3|42633.9|42613.9|42613.9|42593.9|60
1625601600000|2021-07-06 20:00:00|42616.4|42596.4|42613.6|42593.6|42621.4|42601.4|42611.4|42591.4|61
1625601900000|2021-07-06 20:05:00|42616.4|42596.4|42611.4|42591.4|42626.4|42606.4|42611.4|42591.4|55
1625602200000|2021-07-06 20:10:00|42611.8|42591.8|42601.4|42581.4|42613.9|42593.9|42601.4|42581.4|27
1625602500000|2021-07-06 20:15:00|42601.1|42581.1|42586.4|42566.4|42601.1|42581.1|42586.4|42566.4|36
1625602800000|2021-07-06 20:20:00|42588.6|42568.6|42586.4|42566.4|42593.9|42573.9|42586.4|42566.4|23
1625603100000|2021-07-06 20:25:00|42588.9|42568.9|42586.4|42566.4|42596|42576|42583.9|42563.9|42
1625603400000|2021-07-06 20:30:00|42583.9|42563.9|42576.4|42556.4|42586.4|42566.4|42576.4|42556.4|39
1625603700000|2021-07-06 20:35:00|42580.7|42560.7|42581.4|42561.4|42581.4|42561.4|42580.7|42560.7|20
1625604000000|2021-07-06 20:40:00|42583.9|42563.9|42573.9|42553.9|42586.4|42566.4|42573.9|42553.9|50
1625604300000|2021-07-06 20:45:00|42576|42556|42528.9|42508.9|42576.4|42556.4|42528.9|42508.9|126
1625604600000|2021-07-06 20:50:00|42531.4|42511.4|42486.4|42466.4|42531.4|42511.4|42486.4|42466.4|154
1625604900000|2021-07-06 20:55:00|42483.9|42463.9|42501.4|42481.4|42501.4|42481.4|42456.4|42436.4|133
1625608800000|2021-07-06 22:00:00|42484.7|42464.7|42499.2|42479.2|42555.6|42535.6|42484.7|42464.7|66
1625609100000|2021-07-06 22:05:00|42496.4|42476.4|42531.4|42511.4|42541.4|42521.4|42484.2|42464.2|36
1625609400000|2021-07-06 22:10:00|42531|42511|42546.4|42526.4|42546.7|42526.7|42526.4|42506.4|21
1625609700000|2021-07-06 22:15:00|42548.9|42528.9|42511.4|42491.4|42548.9|42528.9|42511.4|42491.4|25
1625610000000|2021-07-06 22:20:00|42511.7|42491.7|42526.4|42506.4|42526.4|42506.4|42503.9|42483.9|39
1625610300000|2021-07-06 22:25:00|42528.5|42508.5|42533.5|42513.5|42536|42516|42528.5|42508.5|15
1625610600000|2021-07-06 22:30:00|42535.6|42515.6|42533.8|42513.8|42541.3|42521.3|42531.3|42511.3|17
1625610900000|2021-07-06 22:35:00|42533.5|42513.5|42526.3|42506.3|42538.5|42518.5|42526.3|42506.3|17
1625611200000|2021-07-06 22:40:00|42528.8|42508.8|42518.1|42498.1|42528.8|42508.8|42518.1|42498.1|14
1625611500000|2021-07-06 22:45:00|42513.8|42493.8|42508.8|42488.8|42528.8|42508.8|42506.3|42486.3|17
1625611800000|2021-07-06 22:50:00|42513.5|42493.5|42516.3|42496.3|42516.3|42496.3|42513.5|42493.5|8
1625612100000|2021-07-06 22:55:00|42513.8|42493.8|42516.3|42496.3|42516.3|42496.3|42513.8|42493.8|1
1625612400000|2021-07-06 23:00:00|42518.8|42498.8|42528.8|42508.8|42528.8|42508.8|42518.8|42498.8|14
1625612700000|2021-07-06 23:05:00|42531|42511|42538.8|42518.8|42538.8|42518.8|42523.8|42503.8|29
1625613000000|2021-07-06 23:10:00|42541|42521|42541.3|42521.3|42548.5|42528.5|42533.8|42513.8|9
1625613300000|2021-07-06 23:15:00|42541.7|42521.7|42568.8|42548.8|42571.7|42551.7|42541.3|42521.3|43
1625613600000|2021-07-06 23:20:00|42569.2|42549.2|42548.8|42528.8|42573.8|42553.8|42548.8|42528.8|27
1625613900000|2021-07-06 23:25:00|42548.5|42528.5|42541.3|42521.3|42548.5|42528.5|42541.3|42521.3|10
1625614200000|2021-07-06 23:30:00|42543.8|42523.8|42546.3|42526.3|42551.3|42531.3|42543.8|42523.8|6
1625614500000|2021-07-06 23:35:00|42543.8|42523.8|42533.8|42513.8|42543.8|42523.8|42531.3|42511.3|5
1625614800000|2021-07-06 23:40:00|42536.3|42516.3|42533.8|42513.8|42538.8|42518.8|42533.5|42513.5|11
1625615100000|2021-07-06 23:45:00|42533.5|42513.5|42523.8|42503.8|42533.8|42513.8|42518.8|42498.8|11
1625615400000|2021-07-06 23:50:00|42521.3|42501.3|42513.8|42493.8|42521.3|42501.3|42508.8|42488.8|12
1625615700000|2021-07-06 23:55:00|42516.3|42496.3|42511.3|42491.3|42526.3|42506.3|42511.3|42491.3|16
1625616000000|2021-07-07 00:00:00|42520.9|42500.9|42576.3|42556.3|42581.3|42561.3|42520.9|42500.9|106
1625616300000|2021-07-07 00:05:00|42574.2|42554.2|42545.9|42525.9|42574.2|42554.2|42538.8|42518.8|59
1625616600000|2021-07-07 00:10:00|42543.8|42523.8|42541.3|42521.3|42551.3|42531.3|42526.3|42506.3|40
1625616900000|2021-07-07 00:15:00|42538.8|42518.8|42523.8|42503.8|42538.8|42518.8|42516.3|42496.3|74
1625617200000|2021-07-07 00:20:00|42518.8|42498.8|42546.3|42526.3|42550.9|42530.9|42518.8|42498.8|50
1625617500000|2021-07-07 00:25:00|42544.2|42524.2|42556.3|42536.3|42558.8|42538.8|42544.2|42524.2|31
1625617800000|2021-07-07 00:30:00|42558.4|42538.4|42511.3|42491.3|42566.3|42546.3|42503.8|42483.8|219
1625618100000|2021-07-07 00:35:00|42509.2|42489.2|42539.2|42519.2|42541.3|42521.3|42509.2|42489.2|79
1625618400000|2021-07-07 00:40:00|42538.8|42518.8|42523.8|42503.8|42538.8|42518.8|42519.2|42499.2|37
1625618700000|2021-07-07 00:45:00|42526.3|42506.3|42541.6|42521.6|42541.6|42521.6|42523.8|42503.8|56
1625619000000|2021-07-07 00:50:00|42543.8|42523.8|42521.3|42501.3|42545.9|42525.9|42521.3|42501.3|194
1625619300000|2021-07-07 00:55:00|42523.4|42503.4|42525.9|42505.9|42541.3|42521.3|42523.4|42503.4|61
1625619600000|2021-07-07 01:00:00|42521.3|42501.3|42623.8|42603.8|42638.8|42618.8|42521.3|42501.3|579
1625619900000|2021-07-07 01:05:00|42625.9|42605.9|42641.3|42621.3|42651.3|42631.3|42588.8|42568.8|454
1625620200000|2021-07-07 01:10:00|42643.8|42623.8|42668.8|42648.8|42668.8|42648.8|42629.1|42609.1|326
1625620500000|2021-07-07 01:15:00|42666.3|42646.3|42688.8|42668.8|42691.3|42671.3|42641.3|42621.3|159
1625620800000|2021-07-07 01:20:00|42691.3|42671.3|42676.3|42656.3|42706.3|42686.3|42668.8|42648.8|175
1625621100000|2021-07-07 01:25:00|42678.4|42658.4|42650.9|42630.9|42699.1|42679.1|42648.8|42628.8|141
1625621400000|2021-07-07 01:30:00|42651.3|42631.3|42626.3|42606.3|42678.8|42658.8|42623.8|42603.8|182
1625621700000|2021-07-07 01:35:00|42625.9|42605.9|42658.8|42638.8|42661.3|42641.3|42618.8|42598.8|250
1625622000000|2021-07-07 01:40:00|42661.3|42641.3|42706.3|42686.3|42711.3|42691.3|42661.3|42641.3|225
1625622300000|2021-07-07 01:45:00|42699.1|42679.1|42743.8|42723.8|42746.3|42726.3|42673.8|42653.8|199
1625622600000|2021-07-07 01:50:00|42745.9|42725.9|42743.8|42723.8|42756.3|42736.3|42720.9|42700.9|136
1625622900000|2021-07-07 01:55:00|42744.1|42724.1|42731.2|42711.2|42748.8|42728.8|42718.8|42698.8|145
1625623200000|2021-07-07 02:00:00|42729.1|42709.1|42781.2|42761.2|42788.4|42768.4|42716.2|42696.2|305
1625623500000|2021-07-07 02:05:00|42779.1|42759.1|42766.2|42746.2|42796.2|42776.2|42766.2|42746.2|169
1625623800000|2021-07-07 02:10:00|42764.1|42744.1|42743.7|42723.7|42771.2|42751.2|42736.2|42716.2|119
1625624100000|2021-07-07 02:15:00|42746.2|42726.2|42755.9|42735.9|42763.7|42743.7|42746.2|42726.2|31
1625624400000|2021-07-07 02:20:00|42754.1|42734.1|42749.1|42729.1|42758.7|42738.7|42735.9|42715.9|160
1625624700000|2021-07-07 02:25:00|42747|42727|42748.7|42728.7|42768.7|42748.7|42743.7|42723.7|192
1625625000000|2021-07-07 02:30:00|42746.6|42726.6|42756.2|42736.2|42773.7|42753.7|42736.2|42716.2|179
1625625300000|2021-07-07 02:35:00|42763|42743|42751.2|42731.2|42765.1|42745.1|42741.2|42721.2|78
1625625600000|2021-07-07 02:40:00|42749.1|42729.1|42743.4|42723.4|42751.2|42731.2|42725.9|42705.9|170
1625625900000|2021-07-07 02:45:00|42743.7|42723.7|42803.7|42783.7|42806.2|42786.2|42743.7|42723.7|119
1625626200000|2021-07-07 02:50:00|42806.2|42786.2|42811.2|42791.2|42841.2|42821.2|42796.6|42776.6|212
1625626500000|2021-07-07 02:55:00|42813.7|42793.7|42773.7|42753.7|42818.7|42798.7|42761.2|42741.2|112
1625626800000|2021-07-07 03:00:00|42775.9|42755.9|42756.2|42736.2|42785.9|42765.9|42746.2|42726.2|304
1625627100000|2021-07-07 03:05:00|42755.5|42735.5|42786.2|42766.2|42793.3|42773.3|42751.2|42731.2|141
1625627400000|2021-07-07 03:10:00|42784.1|42764.1|42809.1|42789.1|42811.2|42791.2|42776.2|42756.2|118
1625627700000|2021-07-07 03:15:00|42811.2|42791.2|42801.2|42781.2|42833.7|42813.7|42781.6|42761.6|246
1625628000000|2021-07-07 03:20:00|42803.3|42783.3|42806.2|42786.2|42821.2|42801.2|42791.2|42771.2|99
1625628300000|2021-07-07 03:25:00|42804.1|42784.1|42813.7|42793.7|42828.7|42808.7|42793.7|42773.7|94
1625628600000|2021-07-07 03:30:00|42811.6|42791.6|42811.2|42791.2|42819.1|42799.1|42803.7|42783.7|49
1625628900000|2021-07-07 03:35:00|42808.7|42788.7|42801.2|42781.2|42808.7|42788.7|42796.2|42776.2|43
1625629200000|2021-07-07 03:40:00|42798.7|42778.7|42783.7|42763.7|42831.2|42811.2|42783.3|42763.3|115
1625629500000|2021-07-07 03:45:00|42786.2|42766.2|42791.2|42771.2|42793.7|42773.7|42778.7|42758.7|114
1625629800000|2021-07-07 03:50:00|42793.7|42773.7|42796.2|42776.2|42798.7|42778.7|42793.7|42773.7|31
1625630100000|2021-07-07 03:55:00|42796.6|42776.6|42796.2|42776.2|42801.2|42781.2|42794.1|42774.1|19
1625630400000|2021-07-07 04:00:00|42795.8|42775.8|42826.2|42806.2|42829.1|42809.1|42793.7|42773.7|75
1625630700000|2021-07-07 04:05:00|42826.9|42806.9|42831.6|42811.6|42831.6|42811.6|42826.2|42806.2|28
1625631000000|2021-07-07 04:10:00|42831.9|42811.9|42833.7|42813.7|42838.7|42818.7|42821.2|42801.2|38
1625631300000|2021-07-07 04:15:00|42833.3|42813.3|42840.8|42820.8|42841.2|42821.2|42833.3|42813.3|78
1625631600000|2021-07-07 04:20:00|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42836.2|42816.2|50
1625631900000|2021-07-07 04:25:00|42836.2|42816.2|42843.3|42823.3|42848.3|42828.3|42836.2|42816.2|46
1625632200000|2021-07-07 04:30:00|42843.7|42823.7|42824|42804|42856.2|42836.2|42824|42804|54
1625632500000|2021-07-07 04:35:00|42826.2|42806.2|42801.2|42781.2|42831.2|42811.2|42801.2|42781.2|159
1625632800000|2021-07-07 04:40:00|42803.7|42783.7|42810.8|42790.8|42813.7|42793.7|42798.7|42778.7|48
1625633100000|2021-07-07 04:45:00|42808.3|42788.3|42796.2|42776.2|42816.2|42796.2|42793.3|42773.3|295
1625633400000|2021-07-07 04:50:00|42796.5|42776.5|42788.7|42768.7|42798.7|42778.7|42783.7|42763.7|71
1625633700000|2021-07-07 04:55:00|42786.2|42766.2|42793.7|42773.7|42793.7|42773.7|42781.2|42761.2|126
1625634000000|2021-07-07 05:00:00|42798.3|42778.3|42828.7|42808.7|42833.7|42813.7|42791.2|42771.2|41
1625634300000|2021-07-07 05:05:00|42830.8|42810.8|42826.2|42806.2|42833.7|42813.7|42825.8|42805.8|30
1625634600000|2021-07-07 05:10:00|42823.7|42803.7|42866.2|42846.2|42868.7|42848.7|42823.3|42803.3|106
1625634900000|2021-07-07 05:15:00|42863.3|42843.3|42865.8|42845.8|42870.8|42850.8|42850.8|42830.8|101
1625635200000|2021-07-07 05:20:00|42863.3|42843.3|42863.7|42843.7|42867.9|42847.9|42858.7|42838.7|37
1625635500000|2021-07-07 05:25:00|42865.8|42845.8|42881.2|42861.2|42885.4|42865.4|42865.8|42845.8|115
1625635800000|2021-07-07 05:30:00|42879|42859|42948.6|42928.6|42985.8|42965.8|42878.6|42858.6|506
1625636100000|2021-07-07 05:35:00|42946.1|42926.1|43055.8|43035.8|43057.9|43037.9|42926.1|42906.1|384
1625636400000|2021-07-07 05:40:00|43057.9|43037.9|43073.6|43053.6|43101.1|43081.1|43043.6|43023.6|443
1625636700000|2021-07-07 05:45:00|43076.1|43056.1|43078.6|43058.6|43096.1|43076.1|43041.1|43021.1|240
1625637000000|2021-07-07 05:50:00|43081.1|43061.1|43056.1|43036.1|43101.1|43081.1|43056.1|43036.1|231
1625637300000|2021-07-07 05:55:00|43056.5|43036.5|43096.1|43076.1|43133.6|43113.6|43056.5|43036.5|391
1625637600000|2021-07-07 06:00:00|43091.9|43071.9|43066.5|43046.5|43116.1|43096.1|43041.1|43021.1|389
1625637900000|2021-07-07 06:05:00|43069|43049|43051.1|43031.1|43108.6|43088.6|43046.1|43026.1|222
1625638200000|2021-07-07 06:10:00|43049|43029|43093.6|43073.6|43096.1|43076.1|43006.1|42986.1|289
1625638500000|2021-07-07 06:15:00|43096.1|43076.1|43101.1|43081.1|43125.8|43105.8|43089|43069|205
1625638800000|2021-07-07 06:20:00|43103.3|43083.3|43128.6|43108.6|43149|43129|43103.3|43083.3|206
1625639100000|2021-07-07 06:25:00|43130.7|43110.7|43161.1|43141.1|43161.1|43141.1|43126.1|43106.1|136
1625639400000|2021-07-07 06:30:00|43161.5|43141.5|43144|43124|43179|43159|43108.6|43088.6|297
1625639700000|2021-07-07 06:35:00|43146.1|43126.1|43163.2|43143.2|43166.1|43146.1|43118.6|43098.6|191
1625640000000|2021-07-07 06:40:00|43163.6|43143.6|43168.2|43148.2|43181.1|43161.1|43156.5|43136.5|171
1625640300000|2021-07-07 06:45:00|43166.1|43146.1|43201.1|43181.1|43205.7|43185.7|43140.7|43120.7|265
1625640600000|2021-07-07 06:50:00|43203.2|43183.2|43259|43239|43264|43244|43203.2|43183.2|474
1625640900000|2021-07-07 06:55:00|43261.1|43241.1|43208.6|43188.6|43263.6|43243.6|43201.1|43181.1|349
1625641200000|2021-07-07 07:00:00|43208.2|43188.2|43276.1|43256.1|43326.1|43306.1|43201.1|43181.1|473
1625641500000|2021-07-07 07:05:00|43278.2|43258.2|43304|43284|43321.1|43301.1|43278.2|43258.2|314
1625641800000|2021-07-07 07:10:00|43306.1|43286.1|43343.6|43323.6|43351.1|43331.1|43283.6|43263.6|232
1625642100000|2021-07-07 07:15:00|43341.1|43321.1|43356.1|43336.1|43368.6|43348.6|43323.6|43303.6|234
1625642400000|2021-07-07 07:20:00|43353.6|43333.6|43328.6|43308.6|43368.6|43348.6|43328.2|43308.2|184
1625642700000|2021-07-07 07:25:00|43336.1|43316.1|43421.1|43401.1|43433.6|43413.6|43326.1|43306.1|203
1625643000000|2021-07-07 07:30:00|43416.1|43396.1|43350.7|43330.7|43431.1|43411.1|43348.2|43328.2|268
1625643300000|2021-07-07 07:35:00|43346.1|43326.1|43373.6|43353.6|43373.6|43353.6|43331.1|43311.1|258
1625643600000|2021-07-07 07:40:00|43375.7|43355.7|43383.6|43363.6|43423.6|43403.6|43368.6|43348.6|156
1625643900000|2021-07-07 07:45:00|43386.5|43366.5|43451.1|43431.1|43456.1|43436.1|43386.1|43366.1|165
1625644200000|2021-07-07 07:50:00|43448.6|43428.6|43463.6|43443.6|43473.6|43453.6|43436.1|43416.1|173
1625644500000|2021-07-07 07:55:00|43463.2|43443.2|43443.6|43423.6|43463.6|43443.6|43418.6|43398.6|193
1625644800000|2021-07-07 08:00:00|43441.1|43421.1|43386.1|43366.1|43449|43429|43376.1|43356.1|369
1625645100000|2021-07-07 08:05:00|43390.7|43370.7|43311.1|43291.1|43393.6|43373.6|43309|43289|386
1625645400000|2021-07-07 08:10:00|43310.7|43290.7|43393.9|43373.9|43399|43379|43308.6|43288.6|427
1625645700000|2021-07-07 08:15:00|43396.4|43376.4|43406.1|43386.1|43411.4|43391.4|43391.1|43371.1|323
1625646000000|2021-07-07 08:20:00|43408.2|43388.2|43408.6|43388.6|43446.1|43426.1|43403.6|43383.6|313
1625646300000|2021-07-07 08:25:00|43408.2|43388.2|43431.1|43411.1|43446.1|43426.1|43406.1|43386.1|257
1625646600000|2021-07-07 08:30:00|43433.2|43413.2|43426.1|43406.1|43448.6|43428.6|43413.6|43393.6|243
1625646900000|2021-07-07 08:35:00|43428.6|43408.6|43363.9|43343.9|43431.1|43411.1|43353.6|43333.6|200
1625647200000|2021-07-07 08:40:00|43361.1|43341.1|43388.6|43368.6|43393.2|43373.2|43353.9|43333.9|147
1625647500000|2021-07-07 08:45:00|43391.1|43371.1|43366.1|43346.1|43398.6|43378.6|43361.4|43341.4|83
1625647800000|2021-07-07 08:50:00|43368.6|43348.6|43378.6|43358.6|43386.1|43366.1|43358.6|43338.6|319
1625648100000|2021-07-07 08:55:00|43376.1|43356.1|43363.6|43343.6|43388.6|43368.6|43351.4|43331.4|194
1625648400000|2021-07-07 09:00:00|43361.1|43341.1|43390.7|43370.7|43390.7|43370.7|43348.5|43328.5|133
1625648700000|2021-07-07 09:05:00|43391|43371|43333.5|43313.5|43393.5|43373.5|43331|43311|114
1625649000000|2021-07-07 09:10:00|43331.4|43311.4|43329.3|43309.3|43334.3|43314.3|43316.8|43296.8|201
1625649300000|2021-07-07 09:15:00|43326.8|43306.8|43283.9|43263.9|43329.3|43309.3|43281.8|43261.8|138
1625649600000|2021-07-07 09:20:00|43281.8|43261.8|43306.4|43286.4|43306.8|43286.8|43245.1|43225.1|363
1625649900000|2021-07-07 09:25:00|43308.5|43288.5|43311.8|43291.8|43321.8|43301.8|43304.3|43284.3|302
1625650200000|2021-07-07 09:30:00|43314.3|43294.3|43341.8|43321.8|43341.8|43321.8|43296.8|43276.8|170
1625650500000|2021-07-07 09:35:00|43344.3|43324.3|43352.2|43332.2|43361.8|43341.8|43339.3|43319.3|67
1625650800000|2021-07-07 09:40:00|43354.3|43334.3|43336.8|43316.8|43363.9|43343.9|43336.8|43316.8|58
1625651100000|2021-07-07 09:45:00|43338.9|43318.9|43354.3|43334.3|43354.3|43334.3|43334.3|43314.3|55
1625651400000|2021-07-07 09:50:00|43356.8|43336.8|43398.9|43378.9|43399.3|43379.3|43356.8|43336.8|142
1625651700000|2021-07-07 09:55:00|43396.8|43376.8|43459.3|43439.3|43461.4|43441.4|43396.8|43376.8|296
1625652000000|2021-07-07 10:00:00|43456.8|43436.8|43456.8|43436.8|43463.5|43443.5|43446.4|43426.4|199
1625652300000|2021-07-07 10:05:00|43459.3|43439.3|43404.7|43384.7|43459.3|43439.3|43397.2|43377.2|142
1625652600000|2021-07-07 10:10:00|43404.3|43384.3|43334.3|43314.3|43404.3|43384.3|43334.3|43314.3|222
1625652900000|2021-07-07 10:15:00|43341.8|43321.8|43356.8|43336.8|43364.3|43344.3|43331.8|43311.8|137
1625653200000|2021-07-07 10:20:00|43359.3|43339.3|43349.3|43329.3|43388.5|43368.5|43349.3|43329.3|52
1625653500000|2021-07-07 10:25:00|43348.9|43328.9|43363.9|43343.9|43374.7|43354.7|43346.8|43326.8|62
1625653800000|2021-07-07 10:30:00|43364.3|43344.3|43331.8|43311.8|43364.3|43344.3|43316.8|43296.8|235
1625654100000|2021-07-07 10:35:00|43334.3|43314.3|43364.3|43344.3|43368.9|43348.9|43319.3|43299.3|211
1625654400000|2021-07-07 10:40:00|43364.6|43344.6|43396.8|43376.8|43416.8|43396.8|43363.9|43343.9|186
1625654700000|2021-07-07 10:45:00|43399.3|43379.3|43381.8|43361.8|43399.3|43379.3|43371.8|43351.8|178
1625655000000|2021-07-07 10:50:00|43383.9|43363.9|43374.3|43354.3|43396.8|43376.8|43371.8|43351.8|401
1625655300000|2021-07-07 10:55:00|43371.8|43351.8|43379.3|43359.3|43392.1|43372.1|43359.3|43339.3|213
1625655600000|2021-07-07 11:00:00|43381.8|43361.8|43371.8|43351.8|43386.8|43366.8|43362.1|43342.1|204
1625655900000|2021-07-07 11:05:00|43374.6|43354.6|43371.8|43351.8|43394.3|43374.3|43371.8|43351.8|83
1625656200000|2021-07-07 11:10:00|43369.6|43349.6|43391.8|43371.8|43394.3|43374.3|43364.3|43344.3|236
1625656500000|2021-07-07 11:15:00|43389.3|43369.3|43384.6|43364.6|43391.8|43371.8|43359.3|43339.3|318
1625656800000|2021-07-07 11:20:00|43382.5|43362.5|43369.2|43349.2|43384.3|43364.3|43346.7|43326.7|113
1625657100000|2021-07-07 11:25:00|43371.7|43351.7|43349.2|43329.2|43401.7|43381.7|43349.2|43329.2|129
1625657400000|2021-07-07 11:30:00|43346.7|43326.7|43396.7|43376.7|43399.2|43379.2|43324.2|43304.2|365
1625657700000|2021-07-07 11:35:00|43397.1|43377.1|43406.7|43386.7|43426.7|43406.7|43397.1|43377.1|246
1625658000000|2021-07-07 11:40:00|43404.2|43384.2|43399.2|43379.2|43409.6|43389.6|43396.7|43376.7|92
1625658300000|2021-07-07 11:45:00|43401.7|43381.7|43384.6|43364.6|43419.2|43399.2|43379.6|43359.6|214
1625658600000|2021-07-07 11:50:00|43386.7|43366.7|43386.7|43366.7|43396.7|43376.7|43374.2|43354.2|164
1625658900000|2021-07-07 11:55:00|43388.9|43368.9|43388.5|43368.5|43403.5|43383.5|43378.5|43358.5|162
1625659200000|2021-07-07 12:00:00|43390.6|43370.6|43557.7|43537.7|43565.2|43545.2|43390.6|43370.6|645
1625659500000|2021-07-07 12:05:00|43555.2|43535.2|43525.2|43505.2|43557.7|43537.7|43502.7|43482.7|283
1625659800000|2021-07-07 12:10:00|43527.7|43507.7|43460.2|43440.2|43615.2|43595.2|43453.5|43433.5|632
1625660100000|2021-07-07 12:15:00|43470.2|43450.2|43441|43421|43507.7|43487.7|43421|43401|412
1625660400000|2021-07-07 12:20:00|43438.8|43418.8|43478.5|43458.5|43516|43496|43436|43416|298
1625660700000|2021-07-07 12:25:00|43476.3|43456.3|43473.5|43453.5|43538.8|43518.8|43468.5|43448.5|260
1625661000000|2021-07-07 12:30:00|43473.8|43453.8|43285.9|43265.9|43478.5|43458.5|43248.4|43228.4|770
1625661300000|2021-07-07 12:35:00|43283.4|43263.4|43357.7|43337.7|43370.2|43350.2|43275.9|43255.9|489
1625661600000|2021-07-07 12:40:00|43360.2|43340.2|43305.2|43285.2|43372.3|43352.3|43282.7|43262.7|280
1625661900000|2021-07-07 12:45:00|43303.1|43283.1|43320.2|43300.2|43330.2|43310.2|43302.7|43282.7|201
1625662200000|2021-07-07 12:50:00|43317.7|43297.7|43350.2|43330.2|43352.7|43332.7|43303.1|43283.1|273
1625662500000|2021-07-07 12:55:00|43352.3|43332.3|43295.2|43275.2|43354.8|43334.8|43257.7|43237.7|371
1625662800000|2021-07-07 13:00:00|43297.3|43277.3|43395.2|43375.2|43412.7|43392.7|43282.3|43262.3|909
1625663100000|2021-07-07 13:05:00|43392.7|43372.7|43304|43284|43451.9|43431.9|43304|43284|765
1625663400000|2021-07-07 13:10:00|43299|43279|43331.9|43311.9|43346.9|43326.9|43262.3|43242.3|504
1625663700000|2021-07-07 13:15:00|43336.9|43316.9|43364.4|43344.4|43399|43379|43329.4|43309.4|362
1625664000000|2021-07-07 13:20:00|43366.9|43346.9|43446.1|43426.1|43465.7|43445.7|43351.9|43331.9|589
1625664300000|2021-07-07 13:25:00|43446.5|43426.5|43446.5|43426.5|43491.9|43471.9|43425.1|43405.1|396
1625664600000|2021-07-07 13:30:00|43444.4|43424.4|43444.8|43424.8|43476.9|43456.9|43369.4|43349.4|498
1625664900000|2021-07-07 13:35:00|43442.3|43422.3|43356.9|43336.9|43499.4|43479.4|43349.4|43329.4|595
1625665200000|2021-07-07 13:40:00|43354.8|43334.8|43291.5|43271.5|43366.9|43346.9|43289.4|43269.4|426
1625665500000|2021-07-07 13:45:00|43289.4|43269.4|43356.9|43336.9|43374.4|43354.4|43281.9|43261.9|428
1625665800000|2021-07-07 13:50:00|43354.7|43334.7|43286.9|43266.9|43384.4|43364.4|43286.9|43266.9|358
1625666100000|2021-07-07 13:55:00|43289|43269|43320.1|43300.1|43327.6|43307.6|43289|43269|393
1625666400000|2021-07-07 14:00:00|43322.6|43302.6|43112.6|43092.6|43325.1|43305.1|43110.9|43090.9|906
1625666700000|2021-07-07 14:05:00|43110.1|43090.1|43065.5|43045.5|43160.1|43140.1|43035.9|43015.9|1122
1625667000000|2021-07-07 14:10:00|43065.1|43045.1|43147.6|43127.6|43162.6|43142.6|43043|43023|605
1625667300000|2021-07-07 14:15:00|43149.7|43129.7|43122.6|43102.6|43195.1|43175.1|43122.6|43102.6|453
1625667600000|2021-07-07 14:20:00|43120.1|43100.1|43067.6|43047.6|43127.6|43107.6|43035.1|43015.1|747
1625667900000|2021-07-07 14:25:00|43072.6|43052.6|42980.9|42960.9|43120.1|43100.1|42980.9|42960.9|696
1625668200000|2021-07-07 14:30:00|42981.3|42961.3|42958.8|42938.8|43025.9|43005.9|42925.9|42905.9|888
1625668500000|2021-07-07 14:35:00|42956.7|42936.7|42950.9|42930.9|43063.8|43043.8|42933.4|42913.4|742
1625668800000|2021-07-07 14:40:00|42948.8|42928.8|42978.4|42958.4|43023.4|43003.4|42938|42918|452
1625669100000|2021-07-07 14:45:00|42980.9|42960.9|43047.6|43027.6|43065.1|43045.1|42965.9|42945.9|390
1625669400000|2021-07-07 14:50:00|43045.5|43025.5|43162.2|43142.2|43165.1|43145.1|43000.1|42980.1|668
1625669700000|2021-07-07 14:55:00|43162.6|43142.6|43215.1|43195.1|43234.3|43214.3|43155.1|43135.1|655
1625670000000|2021-07-07 15:00:00|43212.6|43192.6|43254.7|43234.7|43301.8|43281.8|43192.6|43172.6|658
1625670300000|2021-07-07 15:05:00|43256.8|43236.8|43214.3|43194.3|43286|43266|43194.7|43174.7|473
1625670600000|2021-07-07 15:10:00|43211.8|43191.8|43223.9|43203.9|43259.3|43239.3|43204.3|43184.3|307
1625670900000|2021-07-07 15:15:00|43224.3|43204.3|43244.3|43224.3|43264.3|43244.3|43209.3|43189.3|244
1625671200000|2021-07-07 15:20:00|43240.1|43220.1|43229.3|43209.3|43273.9|43253.9|43229.3|43209.3|263
1625671500000|2021-07-07 15:25:00|43231.8|43211.8|43215.1|43195.1|43267.2|43247.2|43211.8|43191.8|438
1625671800000|2021-07-07 15:30:00|43213|43193|43199.3|43179.3|43229.3|43209.3|43172.2|43152.2|294
1625672100000|2021-07-07 15:35:00|43199.7|43179.7|43255.1|43235.1|43255.1|43235.1|43196.8|43176.8|246
1625672400000|2021-07-07 15:40:00|43253|43233|43233.4|43213.4|43272.6|43252.6|43215.9|43195.9|364
1625672700000|2021-07-07 15:45:00|43235.5|43215.5|43265.9|43245.9|43265.9|43245.9|43198.4|43178.4|268
1625673000000|2021-07-07 15:50:00|43268|43248|43250.5|43230.5|43275.5|43255.5|43220.9|43200.9|290
1625673300000|2021-07-07 15:55:00|43248.4|43228.4|43257.6|43237.6|43262.2|43242.2|43196.6|43176.6|227
1625673600000|2021-07-07 16:00:00|43258|43238|43248.3|43228.3|43273.3|43253.3|43240.8|43220.8|207
1625673900000|2021-07-07 16:05:00|43246.2|43226.2|43210.5|43190.5|43246.2|43226.2|43205.8|43185.8|222
1625674200000|2021-07-07 16:10:00|43208.3|43188.3|43230.8|43210.8|43250.5|43230.5|43208.3|43188.3|163
1625674500000|2021-07-07 16:15:00|43228.3|43208.3|43243.7|43223.7|43248.3|43228.3|43201.6|43181.6|169
1625674800000|2021-07-07 16:20:00|43245.8|43225.8|43215.8|43195.8|43270.4|43250.4|43206.2|43186.2|198
1625675100000|2021-07-07 16:25:00|43213.3|43193.3|43200.8|43180.8|43213.3|43193.3|43175.8|43155.8|233
1625675400000|2021-07-07 16:30:00|43198.3|43178.3|43220.8|43200.8|43220.8|43200.8|43193.7|43173.7|165
1625675700000|2021-07-07 16:35:00|43221.2|43201.2|43238.3|43218.3|43238.3|43218.3|43205.8|43185.8|135
1625676000000|2021-07-07 16:40:00|43243.7|43223.7|43218.3|43198.3|43253.3|43233.3|43206.2|43186.2|185
1625676300000|2021-07-07 16:45:00|43216.2|43196.2|43220.8|43200.8|43223.3|43203.3|43185.8|43165.8|150
1625676600000|2021-07-07 16:50:00|43218.3|43198.3|43218.7|43198.7|43218.7|43198.7|43186.2|43166.2|181
1625676900000|2021-07-07 16:55:00|43218.3|43198.3|43233.3|43213.3|43240.4|43220.4|43189.1|43169.1|1288
1625677200000|2021-07-07 17:00:00|43231.2|43211.2|43179.1|43159.1|43231.2|43211.2|43179.1|43159.1|247
1625677500000|2021-07-07 17:05:00|43176.6|43156.6|43179.1|43159.1|43181.6|43161.6|43172.4|43152.4|90
1625677800000|2021-07-07 17:10:00|43181.2|43161.2|43179.5|43159.5|43188.7|43168.7|43141.6|43121.6|209
1625678100000|2021-07-07 17:15:00|43177.4|43157.4|43199.1|43179.1|43202|43182|43174.9|43154.9|90
1625678400000|2021-07-07 17:20:00|43201.2|43181.2|43176.6|43156.6|43204.1|43184.1|43166.2|43146.2|106
1625678700000|2021-07-07 17:25:00|43174.5|43154.5|43174.1|43154.1|43186.6|43166.6|43169.5|43149.5|75
1625679000000|2021-07-07 17:30:00|43172|43152|43186.6|43166.6|43194.1|43174.1|43171.6|43151.6|89
1625679300000|2021-07-07 17:35:00|43184.5|43164.5|43191.6|43171.6|43196.2|43176.2|43182.4|43162.4|48
1625679600000|2021-07-07 17:40:00|43189.1|43169.1|43189.1|43169.1|43196.6|43176.6|43186.6|43166.6|47
1625679900000|2021-07-07 17:45:00|43191.6|43171.6|43161.6|43141.6|43195.8|43175.8|43161.6|43141.6|100
1625680200000|2021-07-07 17:50:00|43164.1|43144.1|43181.6|43161.6|43184.5|43164.5|43161.6|43141.6|71
1625680500000|2021-07-07 17:55:00|43176.6|43156.6|43169.1|43149.1|43176.6|43156.6|43159.5|43139.5|93
1625680800000|2021-07-07 18:00:00|43171.2|43151.2|43301.6|43281.6|43329.1|43309.1|43164.1|43144.1|267
1625681100000|2021-07-07 18:05:00|43299.5|43279.5|43294.5|43274.5|43306.2|43286.2|43227|43207|160
1625681400000|2021-07-07 18:10:00|43296.6|43276.6|43249.1|43229.1|43334.1|43314.1|43249.1|43229.1|130
1625681700000|2021-07-07 18:15:00|43249.5|43229.5|43287.4|43267.4|43287.4|43267.4|43237|43217|68
1625682000000|2021-07-07 18:20:00|43289.5|43269.5|43229.1|43209.1|43299.1|43279.1|43217|43197|51
1625682300000|2021-07-07 18:25:00|43229.5|43209.5|43221.2|43201.2|43239.1|43219.1|43211.6|43191.6|62
1625682600000|2021-07-07 18:30:00|43218.7|43198.7|43216.6|43196.6|43229.1|43209.1|43189.5|43169.5|74
1625682900000|2021-07-07 18:35:00|43214.1|43194.1|43199.1|43179.1|43216.6|43196.6|43197|43177|41
1625683200000|2021-07-07 18:40:00|43201.2|43181.2|43209.1|43189.1|43219.1|43199.1|43201.2|43181.2|62
1625683500000|2021-07-07 18:45:00|43211.6|43191.6|43228.7|43208.7|43229.1|43209.1|43211.6|43191.6|24
1625683800000|2021-07-07 18:50:00|43229.1|43209.1|43194.1|43174.1|43229.1|43209.1|43194.1|43174.1|26
1625684100000|2021-07-07 18:55:00|43198.3|43178.3|43202|43182|43204.5|43184.5|43196.6|43176.6|22
1625684400000|2021-07-07 19:00:00|43204.5|43184.5|43191.6|43171.6|43204.5|43184.5|43189.1|43169.1|24
1625684700000|2021-07-07 19:05:00|43194.1|43174.1|43177|43157|43196.6|43176.6|43169.1|43149.1|52
1625685000000|2021-07-07 19:10:00|43176.9|43156.9|43171.9|43151.9|43176.9|43156.9|43162.7|43142.7|46
1625685300000|2021-07-07 19:15:00|43169.4|43149.4|43156.5|43136.5|43174.1|43154.1|43156.5|43136.5|39
1625685600000|2021-07-07 19:20:00|43158.7|43138.7|43164|43144|43169|43149|43158.7|43138.7|30
1625685900000|2021-07-07 19:25:00|43161.5|43141.5|43156.9|43136.9|43166.5|43146.5|43156.9|43136.9|27
1625686200000|2021-07-07 19:30:00|43154.8|43134.8|43156.9|43136.9|43156.9|43136.9|43141.5|43121.5|93
1625686500000|2021-07-07 19:35:00|43159|43139|43149.4|43129.4|43159|43139|43148.6|43128.6|32
1625686800000|2021-07-07 19:40:00|43149|43129|43144|43124|43149|43129|43141.5|43121.5|33
1625687100000|2021-07-07 19:45:00|43141.5|43121.5|43146.5|43126.5|43151.1|43131.1|43141.5|43121.5|24
1625687400000|2021-07-07 19:50:00|43144|43124|43139|43119|43144|43124|43139|43119|28
1625687700000|2021-07-07 19:55:00|43136.5|43116.5|43106.5|43086.5|43141.5|43121.5|43086.5|43066.5|112
1625688000000|2021-07-07 20:00:00|43106.1|43086.1|43096.5|43076.5|43109|43089|43094|43074|41
1625688300000|2021-07-07 20:05:00|43098.6|43078.6|43098.6|43078.6|43101.9|43081.9|43098.6|43078.6|26
1625688600000|2021-07-07 20:10:00|43101.5|43081.5|43104|43084|43111.1|43091.1|43101.5|43081.5|33
1625688900000|2021-07-07 20:15:00|43101.9|43081.9|43094|43074|43104|43084|43081.5|43061.5|77
1625689200000|2021-07-07 20:20:00|43096.5|43076.5|43099|43079|43106.9|43086.9|43096.5|43076.5|14
1625689500000|2021-07-07 20:25:00|43101.1|43081.1|43103.6|43083.6|43109|43089|43101.1|43081.1|26
1625689800000|2021-07-07 20:30:00|43101.5|43081.5|43104|43084|43104|43084|43098.6|43078.6|30
1625690100000|2021-07-07 20:35:00|43106.5|43086.5|43104|43084|43106.5|43086.5|43104|43084|14
1625690400000|2021-07-07 20:40:00|43104.8|43084.8|43101.1|43081.1|43109|43089|43101.1|43081.1|21
1625690700000|2021-07-07 20:45:00|43101.5|43081.5|43061.5|43041.5|43111.5|43091.5|43059.4|43039.4|100
1625691000000|2021-07-07 20:50:00|43064|43044|43073.6|43053.6|43078.6|43058.6|43064|43044|19
1625691300000|2021-07-07 20:55:00|43074|43054|43071.5|43051.5|43074|43054|43066.5|43046.5|28
1625695200000|2021-07-07 22:00:00|43080|43060|43056.5|43036.5|43089|43069|43051.5|43031.5|89
1625695500000|2021-07-07 22:05:00|43054|43034|43089|43069|43092.4|43072.4|43054|43034|49
1625695800000|2021-07-07 22:10:00|43091.1|43071.1|43096.5|43076.5|43101.9|43081.9|43089|43069|25
1625696100000|2021-07-07 22:15:00|43096.9|43076.9|43156.5|43136.5|43161.5|43141.5|43096.9|43076.9|53
1625696400000|2021-07-07 22:20:00|43154|43134|43172.8|43152.8|43186.9|43166.9|43141.9|43121.9|72
1625696700000|2021-07-07 22:25:00|43168.6|43148.6|43174|43154|43206.5|43186.5|43168.6|43148.6|26
1625697000000|2021-07-07 22:30:00|43169.8|43149.8|43187.3|43167.3|43194|43174|43169.4|43149.4|14
1625697300000|2021-07-07 22:35:00|43183.1|43163.1|43184.4|43164.4|43186.9|43166.9|43176.9|43156.9|13
1625697600000|2021-07-07 22:40:00|43184|43164|43156.9|43136.9|43184|43164|43154.4|43134.4|28
1625697900000|2021-07-07 22:45:00|43156.5|43136.5|43154|43134|43164.4|43144.4|43154|43134|13
1625698200000|2021-07-07 22:50:00|43151.5|43131.5|43156.9|43136.9|43156.9|43136.9|43151.1|43131.1|8
1625698500000|2021-07-07 22:55:00|43159.4|43139.4|43159|43139|43161.5|43141.5|43159|43139|5
1625698800000|2021-07-07 23:00:00|43159.4|43139.4|43154.4|43134.4|43159.4|43139.4|43149.4|43129.4|20
1625699100000|2021-07-07 23:05:00|43156.5|43136.5|43146|43126|43159.4|43139.4|43144.8|43124.8|16
1625699400000|2021-07-07 23:10:00|43146.5|43126.5|43131.5|43111.5|43151|43131|43123.5|43103.5|23
1625699700000|2021-07-07 23:15:00|43131.9|43111.9|43141.4|43121.4|43141.4|43121.4|43126|43106|19
1625700000000|2021-07-07 23:20:00|43143.5|43123.5|43144.4|43124.4|43144.4|43124.4|43136.9|43116.9|9
1625700300000|2021-07-07 23:25:00|43144.3|43124.3|43123.9|43103.9|43144.3|43124.3|43116.8|43096.8|32
1625700600000|2021-07-07 23:30:00|43130.6|43110.6|43126.4|43106.4|43131.4|43111.4|43126.4|43106.4|6
1625700900000|2021-07-07 23:35:00|43128.9|43108.9|43144.3|43124.3|43144.3|43124.3|43128.9|43108.9|22
1625701200000|2021-07-07 23:40:00|43143.9|43123.9|43138.9|43118.9|43146.4|43126.4|43131.4|43111.4|22
1625701500000|2021-07-07 23:45:00|43139.3|43119.3|43126.4|43106.4|43139.3|43119.3|43126.4|43106.4|31
1625701800000|2021-07-07 23:50:00|43126|43106|43118.5|43098.5|43126|43106|43109.7|43089.7|24
1625702100000|2021-07-07 23:55:00|43118.9|43098.9|43111|43091|43118.9|43098.9|43106.8|43086.8|20
1625702400000|2021-07-08 00:00:00|43111.4|43091.4|43108.9|43088.9|43134.7|43114.7|43104.3|43084.3|53
1625702700000|2021-07-08 00:05:00|43103.9|43083.9|43046.4|43026.4|43109.7|43089.7|43046.4|43026.4|127
1625703000000|2021-07-08 00:10:00|43043.9|43023.9|43078.9|43058.9|43086.8|43066.8|43041.4|43021.4|46
1625703300000|2021-07-08 00:15:00|43079.3|43059.3|43048.9|43028.9|43081.4|43061.4|43048.9|43028.9|28
1625703600000|2021-07-08 00:20:00|43041.4|43021.4|43033.9|43013.9|43043.9|43023.9|43028.9|43008.9|38
1625703900000|2021-07-08 00:25:00|43036.4|43016.4|43038.9|43018.9|43041.4|43021.4|43031.4|43011.4|15
1625704200000|2021-07-08 00:30:00|43036.4|43016.4|43013.9|42993.9|43041.4|43021.4|43013.9|42993.9|69
1625704500000|2021-07-08 00:35:00|43013.5|42993.5|43001.4|42981.4|43013.9|42993.9|42993.9|42973.9|49
1625704800000|2021-07-08 00:40:00|43001.8|42981.8|43003.9|42983.9|43018.5|42998.5|42994.7|42974.7|138
1625705100000|2021-07-08 00:45:00|43006|42986|43023.9|43003.9|43031|43011|43001.4|42981.4|95
1625705400000|2021-07-08 00:50:00|43023.5|43003.5|43011.4|42991.4|43038.9|43018.9|43006.4|42986.4|134
1625705700000|2021-07-08 00:55:00|43013.9|42993.9|43051.4|43031.4|43051.4|43031.4|43011.4|42991.4|65
1625706000000|2021-07-08 01:00:00|43053.9|43033.9|43018.9|42998.9|43088.9|43068.9|43013.9|42993.9|415
1625706300000|2021-07-08 01:05:00|43016.4|42996.4|43113.9|43093.9|43118.9|43098.9|43016.4|42996.4|234
1625706600000|2021-07-08 01:10:00|43114.7|43094.7|43051.4|43031.4|43118.5|43098.5|43044.3|43024.3|126
1625706900000|2021-07-08 01:15:00|43053.9|43033.9|43001.4|42981.4|43053.9|43033.9|42989.3|42969.3|221
1625707200000|2021-07-08 01:20:00|42996.4|42976.4|43028.9|43008.9|43028.9|43008.9|42978.9|42958.9|156
1625707500000|2021-07-08 01:25:00|43026.4|43006.4|43096.4|43076.4|43106.4|43086.4|43026.4|43006.4|193
1625707800000|2021-07-08 01:30:00|43098.5|43078.5|43218.9|43198.9|43243.9|43223.9|43071.8|43051.8|486
1625708100000|2021-07-08 01:35:00|43216.8|43196.8|43161.4|43141.4|43223.9|43203.9|43158.9|43138.9|185
1625708400000|2021-07-08 01:40:00|43158.9|43138.9|43121.4|43101.4|43186.4|43166.4|43121.4|43101.4|174
1625708700000|2021-07-08 01:45:00|43118.9|43098.9|43043.9|43023.9|43118.9|43098.9|43038.9|43018.9|236
1625709000000|2021-07-08 01:50:00|43038.9|43018.9|43033.9|43013.9|43048.9|43028.9|42983.9|42963.9|350
1625709300000|2021-07-08 01:55:00|43034.3|43014.3|43041.4|43021.4|43063.9|43043.9|42998.9|42978.9|167
1625709600000|2021-07-08 02:00:00|43038.9|43018.9|43043.9|43023.9|43046|43026|42991.4|42971.4|180
1625709900000|2021-07-08 02:05:00|43044.3|43024.3|43048.9|43028.9|43071.4|43051.4|43023.9|43003.9|159
1625710200000|2021-07-08 02:10:00|43051.4|43031.4|42973.9|42953.9|43056.4|43036.4|42943.9|42923.9|258
1625710500000|2021-07-08 02:15:00|42971.8|42951.8|42991.4|42971.4|42998.9|42978.9|42966.4|42946.4|65
1625710800000|2021-07-08 02:20:00|42988.9|42968.9|42968.9|42948.9|43011|42991|42968.9|42948.9|76
1625711100000|2021-07-08 02:25:00|42966.4|42946.4|42908.9|42888.9|42973.9|42953.9|42883.9|42863.9|170
1625711400000|2021-07-08 02:30:00|42908.5|42888.5|42876.4|42856.4|42913.9|42893.9|42833.9|42813.9|384
1625711700000|2021-07-08 02:35:00|42874.3|42854.3|42936.4|42916.4|42941.4|42921.4|42863.9|42843.9|232
1625712000000|2021-07-08 02:40:00|42931.4|42911.4|42843.9|42823.9|42931.4|42911.4|42841.4|42821.4|206
1625712300000|2021-07-08 02:45:00|42841.4|42821.4|42896|42876|42896|42876|42831.8|42811.8|286
1625712600000|2021-07-08 02:50:00|42896.4|42876.4|42896.4|42876.4|42913.9|42893.9|42873.9|42853.9|127
1625712900000|2021-07-08 02:55:00|42894.3|42874.3|42928.9|42908.9|42933.9|42913.9|42888.9|42868.9|92
1625713200000|2021-07-08 03:00:00|42926.4|42906.4|42883.4|42863.4|42931.4|42911.4|42863.9|42843.9|103
1625713500000|2021-07-08 03:05:00|42883.9|42863.9|42966.4|42946.4|42981.4|42961.4|42883.9|42863.9|201
1625713800000|2021-07-08 03:10:00|42963.9|42943.9|43063.8|43043.8|43076.3|43056.3|42946.4|42926.4|407
1625714100000|2021-07-08 03:15:00|43063.4|43043.4|43068.8|43048.8|43086.3|43066.3|43045.9|43025.9|157
1625714400000|2021-07-08 03:20:00|43070.9|43050.9|43046.3|43026.3|43096.3|43076.3|43018.8|42998.8|171
1625714700000|2021-07-08 03:25:00|43044.3|43024.3|43053.8|43033.8|43068.8|43048.8|43023.8|43003.8|145
1625715000000|2021-07-08 03:30:00|43051.3|43031.3|43073.8|43053.8|43078.4|43058.4|43048.8|43028.8|35
1625715300000|2021-07-08 03:35:00|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43058.4|43038.4|32
1625715600000|2021-07-08 03:40:00|43073.8|43053.8|43079.2|43059.2|43081.3|43061.3|43068.8|43048.8|29
1625715900000|2021-07-08 03:45:00|43079.7|43059.7|43081.3|43061.3|43083.8|43063.8|43069.2|43049.2|28
1625716200000|2021-07-08 03:50:00|43083.8|43063.8|43063.8|43043.8|43091.3|43071.3|43063.8|43043.8|30
1625716500000|2021-07-08 03:55:00|43068.8|43048.8|43069.2|43049.2|43069.2|43049.2|43061.3|43041.3|18
1625716800000|2021-07-08 04:00:00|43071.3|43051.3|43073.8|43053.8|43073.8|43053.8|43061.3|43041.3|32
1625717100000|2021-07-08 04:05:00|43075.9|43055.9|43078.8|43058.8|43083.8|43063.8|43075.9|43055.9|13
1625717400000|2021-07-08 04:10:00|43079.6|43059.6|43081.3|43061.3|43091.3|43071.3|43079.6|43059.6|8
1625717700000|2021-07-08 04:15:00|43080.9|43060.9|43083.8|43063.8|43086.3|43066.3|43078.8|43058.8|21
1625718000000|2021-07-08 04:20:00|43083.4|43063.4|43085.9|43065.9|43088.8|43068.8|43078.8|43058.8|18
1625718300000|2021-07-08 04:25:00|43086.7|43066.7|43078.8|43058.8|43088.8|43068.8|43073.8|43053.8|22
1625718600000|2021-07-08 04:30:00|43073.8|43053.8|43063.8|43043.8|43073.8|43053.8|43061.3|43041.3|26
1625718900000|2021-07-08 04:35:00|43061.3|43041.3|43051.3|43031.3|43066.3|43046.3|43048.8|43028.8|36
1625719200000|2021-07-08 04:40:00|43048.8|43028.8|43026.7|43006.7|43048.8|43028.8|43023.8|43003.8|27
1625719500000|2021-07-08 04:45:00|43028.8|43008.8|43038.8|43018.8|43038.8|43018.8|43018.8|42998.8|36
1625719800000|2021-07-08 04:50:00|43036.3|43016.3|43058.8|43038.8|43061.3|43041.3|43033.8|43013.8|20
1625720100000|2021-07-08 04:55:00|43061.3|43041.3|43023.8|43003.8|43061.3|43041.3|43008.8|42988.8|80
1625720400000|2021-07-08 05:00:00|43021.3|43001.3|43023.8|43003.8|43023.8|43003.8|42993.8|42973.8|38
1625720700000|2021-07-08 05:05:00|43021.3|43001.3|42978.8|42958.8|43026.3|43006.3|42978.8|42958.8|62
1625721000000|2021-07-08 05:10:00|42979.2|42959.2|42938.8|42918.8|42979.2|42959.2|42929.2|42909.2|104
1625721300000|2021-07-08 05:15:00|42936.7|42916.7|42976.3|42956.3|42976.3|42956.3|42933.8|42913.8|48
1625721600000|2021-07-08 05:20:00|42978.8|42958.8|42963.8|42943.8|42993.8|42973.8|42961.3|42941.3|124
1625721900000|2021-07-08 05:25:00|42965.9|42945.9|42983.8|42963.8|42983.8|42963.8|42960.9|42940.9|36
1625722200000|2021-07-08 05:30:00|42981.3|42961.3|42943.8|42923.8|42986.3|42966.3|42912.1|42892.1|195
1625722500000|2021-07-08 05:35:00|42941.7|42921.7|42975.9|42955.9|42975.9|42955.9|42906.3|42886.3|85
1625722800000|2021-07-08 05:40:00|42976.3|42956.3|42956.3|42936.3|42988.8|42968.8|42943.8|42923.8|84
1625723100000|2021-07-08 05:45:00|42953.8|42933.8|43001.3|42981.3|43013.8|42993.8|42953.4|42933.4|130
1625723400000|2021-07-08 05:50:00|43005.9|42985.9|43021.3|43001.3|43041.3|43021.3|42988.8|42968.8|118
1625723700000|2021-07-08 05:55:00|43019.2|42999.2|43021.3|43001.3|43036.3|43016.3|43006.3|42986.3|64
1625724000000|2021-07-08 06:00:00|43018.8|42998.8|43018.8|42998.8|43036.3|43016.3|42966.3|42946.3|151
1625724300000|2021-07-08 06:05:00|43018.4|42998.4|43006.3|42986.3|43023.8|43003.8|42978.8|42958.8|111
1625724600000|2021-07-08 06:10:00|43002.1|42982.1|42983.4|42963.4|43003.8|42983.8|42958.8|42938.8|142
1625724900000|2021-07-08 06:15:00|42981.3|42961.3|42971.3|42951.3|42987.9|42967.9|42963.8|42943.8|82
1625725200000|2021-07-08 06:20:00|42968.8|42948.8|42976.3|42956.3|42996.3|42976.3|42941.3|42921.3|120
1625725500000|2021-07-08 06:25:00|42973.8|42953.8|43028.8|43008.8|43036.3|43016.3|42971.3|42951.3|189
1625725800000|2021-07-08 06:30:00|43026.3|43006.3|42940.8|42920.8|43026.3|43006.3|42936.3|42916.3|227
1625726100000|2021-07-08 06:35:00|42938.8|42918.8|42906.3|42886.3|42941.3|42921.3|42893.8|42873.8|215
1625726400000|2021-07-08 06:40:00|42903.8|42883.8|42937.9|42917.9|42953.8|42933.8|42901.3|42881.3|175
1625726700000|2021-07-08 06:45:00|42935.8|42915.8|42961.3|42941.3|42973.3|42953.3|42911.3|42891.3|191
1625727000000|2021-07-08 06:50:00|42958.8|42938.8|42983.8|42963.8|42996.3|42976.3|42946.3|42926.3|171
1625727300000|2021-07-08 06:55:00|42988.8|42968.8|42906.3|42886.3|43014.2|42994.2|42906.3|42886.3|179
1625727600000|2021-07-08 07:00:00|42908.8|42888.8|42784.6|42764.6|42913.8|42893.8|42777.1|42757.1|470
1625727900000|2021-07-08 07:05:00|42779.6|42759.6|42779.6|42759.6|42784.6|42764.6|42710|42690|378
1625728200000|2021-07-08 07:10:00|42780|42760|42779.6|42759.6|42809.6|42789.6|42740|42720|162
1625728500000|2021-07-08 07:15:00|42775|42755|42749.6|42729.6|42792.1|42772.1|42749.6|42729.6|138
1625728800000|2021-07-08 07:20:00|42747.5|42727.5|42729.6|42709.6|42749.6|42729.6|42707.5|42687.5|254
1625729100000|2021-07-08 07:25:00|42730|42710|42729.6|42709.6|42792.1|42772.1|42722.5|42702.5|341
1625729400000|2021-07-08 07:30:00|42733.7|42713.7|42674.2|42654.2|42734.6|42714.6|42657.1|42637.1|433
1625729700000|2021-07-08 07:35:00|42674.6|42654.6|42609.2|42589.2|42680|42660|42595|42575|565
1625730000000|2021-07-08 07:40:00|42607.1|42587.1|42560.4|42540.4|42607.1|42587.1|42539.6|42519.6|581
1625730300000|2021-07-08 07:45:00|42557.9|42537.9|42535|42515|42560|42540|42497.9|42477.9|455
1625730600000|2021-07-08 07:50:00|42532.9|42512.9|42629.6|42609.6|42629.6|42609.6|42515.4|42495.4|341
1625730900000|2021-07-08 07:55:00|42631.7|42611.7|42607.1|42587.1|42662.1|42642.1|42594.6|42574.6|326
1625731200000|2021-07-08 08:00:00|42602.9|42582.9|42609.6|42589.6|42616.6|42596.6|42557.1|42537.1|356
1625731500000|2021-07-08 08:05:00|42604.6|42584.6|42536.6|42516.6|42619.6|42599.6|42504.1|42484.1|664
1625731800000|2021-07-08 08:10:00|42534.6|42514.6|42569.6|42549.6|42582.1|42562.1|42494.6|42474.6|258
1625732100000|2021-07-08 08:15:00|42571.6|42551.6|42587.1|42567.1|42613.7|42593.7|42559.6|42539.6|238
1625732400000|2021-07-08 08:20:00|42584.6|42564.6|42580|42560|42584.6|42564.6|42547.9|42527.9|236
1625732700000|2021-07-08 08:25:00|42579.6|42559.6|42546.6|42526.6|42587.1|42567.1|42492.5|42472.5|544
1625733000000|2021-07-08 08:30:00|42547.1|42527.1|42527.1|42507.1|42582.1|42562.1|42519.6|42499.6|337
1625733300000|2021-07-08 08:35:00|42529.1|42509.1|42549.1|42529.1|42558.7|42538.7|42502.1|42482.1|347
1625733600000|2021-07-08 08:40:00|42548.7|42528.7|42568.7|42548.7|42581.2|42561.2|42523.7|42503.7|140
1625733900000|2021-07-08 08:45:00|42566.6|42546.6|42583.7|42563.7|42593.7|42573.7|42563.7|42543.7|151
1625734200000|2021-07-08 08:50:00|42586.2|42566.2|42566.2|42546.2|42588.3|42568.3|42558.7|42538.7|94
1625734500000|2021-07-08 08:55:00|42568.7|42548.7|42588.3|42568.3|42628.7|42608.7|42568.7|42548.7|111
1625734800000|2021-07-08 09:00:00|42590.8|42570.8|42626.2|42606.2|42626.6|42606.6|42581.6|42561.6|275
1625735100000|2021-07-08 09:05:00|42628.3|42608.3|42591.2|42571.2|42628.7|42608.7|42591.2|42571.2|295
1625735400000|2021-07-08 09:10:00|42589.1|42569.1|42621.2|42601.2|42631.2|42611.2|42578.7|42558.7|272
1625735700000|2021-07-08 09:15:00|42623.7|42603.7|42661.2|42641.2|42668.3|42648.3|42609.1|42589.1|204
1625736000000|2021-07-08 09:20:00|42659.1|42639.1|42624.1|42604.1|42659.1|42639.1|42613.7|42593.7|206
1625736300000|2021-07-08 09:25:00|42623.7|42603.7|42621.2|42601.2|42648.7|42628.7|42616.2|42596.2|153
1625736600000|2021-07-08 09:30:00|42626.2|42606.2|42666.2|42646.2|42666.2|42646.2|42616.2|42596.2|359
1625736900000|2021-07-08 09:35:00|42668.7|42648.7|42646.2|42626.2|42675.3|42655.3|42643.7|42623.7|103
1625737200000|2021-07-08 09:40:00|42644.1|42624.1|42619.1|42599.1|42656.2|42636.2|42618.7|42598.7|116
1625737500000|2021-07-08 09:45:00|42621.2|42601.2|42646.2|42626.2|42646.2|42626.2|42618.7|42598.7|61
1625737800000|2021-07-08 09:50:00|42643.7|42623.7|42611.2|42591.2|42646.2|42626.2|42591.2|42571.2|214
1625738100000|2021-07-08 09:55:00|42608.7|42588.7|42553.7|42533.7|42608.7|42588.7|42548.7|42528.7|197
1625738400000|2021-07-08 10:00:00|42551.2|42531.2|42437|42417|42553.7|42533.7|42437|42417|527
1625738700000|2021-07-08 10:05:00|42437.9|42417.9|42394.5|42374.5|42457|42437|42379.9|42359.9|411
1625739000000|2021-07-08 10:10:00|42394.1|42374.1|42409.1|42389.1|42452.4|42432.4|42384.5|42364.5|187
1625739300000|2021-07-08 10:15:00|42407|42387|42414.5|42394.5|42419.5|42399.5|42389.5|42369.5|185
1625739600000|2021-07-08 10:20:00|42412.4|42392.4|42392.4|42372.4|42412.4|42392.4|42332|42312|347
1625739900000|2021-07-08 10:25:00|42389.5|42369.5|42392|42372|42404.5|42384.5|42364.1|42344.1|251
1625740200000|2021-07-08 10:30:00|42389.9|42369.9|42372|42352|42389.9|42369.9|42342|42322|224
1625740500000|2021-07-08 10:35:00|42374.5|42354.5|42414.5|42394.5|42414.5|42394.5|42366.6|42346.6|208
1625740800000|2021-07-08 10:40:00|42412.4|42392.4|42408.7|42388.7|42414.5|42394.5|42389.5|42369.5|190
1625741100000|2021-07-08 10:45:00|42409.5|42389.5|42432|42412|42439.1|42419.1|42404.9|42384.9|178
1625741400000|2021-07-08 10:50:00|42429.5|42409.5|42424.5|42404.5|42457|42437|42419.5|42399.5|280
1625741700000|2021-07-08 10:55:00|42422.4|42402.4|42452.4|42432.4|42452.8|42432.8|42417.4|42397.4|170
1625742000000|2021-07-08 11:00:00|42447.4|42427.4|42459.9|42439.9|42474.5|42454.5|42429.5|42409.5|128
1625742300000|2021-07-08 11:05:00|42462|42442|42457|42437|42482|42462|42442|42422|122
1625742600000|2021-07-08 11:10:00|42454.5|42434.5|42447|42427|42481.6|42461.6|42442.4|42422.4|113
1625742900000|2021-07-08 11:15:00|42444.9|42424.9|42467|42447|42471.6|42451.6|42424.5|42404.5|131
1625743200000|2021-07-08 11:20:00|42462|42442|42467|42447|42524.5|42504.5|42459.5|42439.5|276
1625743500000|2021-07-08 11:25:00|42469.5|42449.5|42477|42457|42492|42472|42437|42417|194
1625743800000|2021-07-08 11:30:00|42474.5|42454.5|42477|42457|42479.5|42459.5|42432|42412|495
1625744100000|2021-07-08 11:35:00|42474.9|42454.9|42452|42432|42482|42462|42442.8|42422.8|148
1625744400000|2021-07-08 11:40:00|42454.5|42434.5|42479.5|42459.5|42482|42462|42452|42432|88
1625744700000|2021-07-08 11:45:00|42481.6|42461.6|42469.5|42449.5|42482|42462|42459.5|42439.5|128
1625745000000|2021-07-08 11:50:00|42467|42447|42421.1|42401.1|42482|42462|42420.7|42400.7|131
1625745300000|2021-07-08 11:55:00|42421.6|42401.6|42427|42407|42443.6|42423.6|42418.6|42398.6|104
1625745600000|2021-07-08 12:00:00|42426.6|42406.6|42423.6|42403.6|42461.1|42441.1|42403.6|42383.6|244
1625745900000|2021-07-08 12:05:00|42426.1|42406.1|42421.1|42401.1|42451.1|42431.1|42401.1|42381.1|130
1625746200000|2021-07-08 12:10:00|42420.7|42400.7|42416.1|42396.1|42436.1|42416.1|42401.1|42381.1|255
1625746500000|2021-07-08 12:15:00|42411.5|42391.5|42461.1|42441.1|42468.6|42448.6|42381.1|42361.1|254
1625746800000|2021-07-08 12:20:00|42458.6|42438.6|42533.2|42513.2|42533.2|42513.2|42456.1|42436.1|289
1625747100000|2021-07-08 12:25:00|42530.7|42510.7|42556.1|42536.1|42576.5|42556.5|42523.6|42503.6|282
1625747400000|2021-07-08 12:30:00|42555.7|42535.7|42499|42479|42563.6|42543.6|42483.6|42463.6|300
1625747700000|2021-07-08 12:35:00|42501.1|42481.1|42496.1|42476.1|42518.6|42498.6|42446.1|42426.1|347
1625748000000|2021-07-08 12:40:00|42498.6|42478.6|42533.6|42513.6|42573.2|42553.2|42498.6|42478.6|651
1625748300000|2021-07-08 12:45:00|42529.5|42509.5|42513.6|42493.6|42531.1|42511.1|42488.6|42468.6|304
1625748600000|2021-07-08 12:50:00|42516.1|42496.1|42506.1|42486.1|42516.1|42496.1|42454|42434|322
1625748900000|2021-07-08 12:55:00|42508.2|42488.2|42490.3|42470.3|42531.5|42511.5|42437.8|42417.8|493
1625749200000|2021-07-08 13:00:00|42491.1|42471.1|42623.6|42603.6|42634|42614|42484|42464|1139
1625749500000|2021-07-08 13:05:00|42621.1|42601.1|42588.6|42568.6|42626.1|42606.1|42536.5|42516.5|448
1625749800000|2021-07-08 13:10:00|42589|42569|42628.6|42608.6|42661.1|42641.1|42573.6|42553.6|378
1625750100000|2021-07-08 13:15:00|42631.1|42611.1|42621.1|42601.1|42676.5|42656.5|42606.5|42586.5|356
1625750400000|2021-07-08 13:20:00|42623.6|42603.6|42589|42569|42648.6|42628.6|42584.9|42564.9|305
1625750700000|2021-07-08 13:25:00|42588.6|42568.6|42617.4|42597.4|42634|42614|42588.2|42568.2|247
1625751000000|2021-07-08 13:30:00|42616.9|42596.9|42669|42649|42724|42704|42597.4|42577.4|596
1625751300000|2021-07-08 13:35:00|42671.1|42651.1|42526.9|42506.9|42688.6|42668.6|42517.8|42497.8|599
1625751600000|2021-07-08 13:40:00|42529.4|42509.4|42466.9|42446.9|42536.9|42516.9|42401.5|42381.5|750
1625751900000|2021-07-08 13:45:00|42464.4|42444.4|42434.4|42414.4|42514.4|42494.4|42426.9|42406.9|776
1625752200000|2021-07-08 13:50:00|42436.9|42416.9|42546.9|42526.9|42546.9|42526.9|42404.4|42384.4|564
1625752500000|2021-07-08 13:55:00|42547.4|42527.4|42576.9|42556.9|42606.9|42586.9|42541.9|42521.9|545
1625752800000|2021-07-08 14:00:00|42574.9|42554.9|42679|42659|42691.9|42671.9|42554.4|42534.4|447
1625753100000|2021-07-08 14:05:00|42681.1|42661.1|42609.4|42589.4|42684.4|42664.4|42604.4|42584.4|335
1625753400000|2021-07-08 14:10:00|42609|42589|42614.4|42594.4|42646.9|42626.9|42604.4|42584.4|241
1625753700000|2021-07-08 14:15:00|42616.9|42596.9|42636.9|42616.9|42671.9|42651.9|42604.4|42584.4|284
1625754000000|2021-07-08 14:20:00|42634.4|42614.4|42564.4|42544.4|42659.4|42639.4|42547.8|42527.8|274
1625754300000|2021-07-08 14:25:00|42569.4|42549.4|42620.3|42600.3|42632.8|42612.8|42545.3|42525.3|325
1625754600000|2021-07-08 14:30:00|42622.8|42602.8|42571.1|42551.1|42632.8|42612.8|42561.1|42541.1|504
1625754900000|2021-07-08 14:35:00|42573.6|42553.6|42511.6|42491.6|42579.1|42559.1|42509.5|42489.5|489
1625755200000|2021-07-08 14:40:00|42512|42492|42534.5|42514.5|42554.5|42534.5|42502|42482|226
1625755500000|2021-07-08 14:45:00|42532.4|42512.4|42474.5|42454.5|42534.1|42514.1|42464.5|42444.5|308
1625755800000|2021-07-08 14:50:00|42476.6|42456.6|42494.5|42474.5|42496.6|42476.6|42446.6|42426.6|557
1625756100000|2021-07-08 14:55:00|42492|42472|42414.5|42394.5|42492|42472|42409.1|42389.1|392
1625756400000|2021-07-08 15:00:00|42414.9|42394.9|42452|42432|42472|42452|42411.6|42391.6|346
1625756700000|2021-07-08 15:05:00|42454.1|42434.1|42489.9|42469.9|42504.9|42484.9|42447|42427|251
1625757000000|2021-07-08 15:10:00|42494.1|42474.1|42552|42532|42579.5|42559.5|42494.1|42474.1|368
1625757300000|2021-07-08 15:15:00|42549.9|42529.9|42597|42577|42599.5|42579.5|42524.5|42504.5|410
1625757600000|2021-07-08 15:20:00|42594.9|42574.9|42587|42567|42622|42602|42577|42557|183
1625757900000|2021-07-08 15:25:00|42584.9|42564.9|42592|42572|42599.1|42579.1|42579.5|42559.5|110
1625758200000|2021-07-08 15:30:00|42591.6|42571.6|42584.5|42564.5|42598.6|42578.6|42549.1|42529.1|195
1625758500000|2021-07-08 15:35:00|42586.6|42566.6|42622|42602|42627|42607|42579.5|42559.5|151
1625758800000|2021-07-08 15:40:00|42624.1|42604.1|42578.6|42558.6|42642|42622|42578.6|42558.6|233
1625759100000|2021-07-08 15:45:00|42580.7|42560.7|42584.5|42564.5|42594.5|42574.5|42558.6|42538.6|386
1625759400000|2021-07-08 15:50:00|42582.4|42562.4|42583.6|42563.6|42625.7|42605.7|42578.6|42558.6|239
1625759700000|2021-07-08 15:55:00|42584.1|42564.1|42622|42602|42628.6|42608.6|42584.1|42564.1|211
1625760000000|2021-07-08 16:00:00|42621.6|42601.6|42633.6|42613.6|42653.6|42633.6|42619.5|42599.5|147
1625760300000|2021-07-08 16:05:00|42634|42614|42646.1|42626.1|42653.6|42633.6|42633.6|42613.6|151
1625760600000|2021-07-08 16:10:00|42643.6|42623.6|42603.6|42583.6|42643.6|42623.6|42601.5|42581.5|99
1625760900000|2021-07-08 16:15:00|42599.5|42579.5|42591.1|42571.1|42618.6|42598.6|42586.5|42566.5|134
1625761200000|2021-07-08 16:20:00|42589|42569|42564|42544|42591.1|42571.1|42564|42544|93
1625761500000|2021-07-08 16:25:00|42566.5|42546.5|42571.1|42551.1|42571.1|42551.1|42559|42539|147
1625761800000|2021-07-08 16:30:00|42573.2|42553.2|42576.1|42556.1|42583.6|42563.6|42563.6|42543.6|159
1625762100000|2021-07-08 16:35:00|42574|42554|42591.1|42571.1|42593.6|42573.6|42571.1|42551.1|98
1625762400000|2021-07-08 16:40:00|42593.6|42573.6|42586.1|42566.1|42593.6|42573.6|42571.1|42551.1|111
1625762700000|2021-07-08 16:45:00|42588.2|42568.2|42603.6|42583.6|42613.6|42593.6|42583.6|42563.6|114
1625763000000|2021-07-08 16:50:00|42601.1|42581.1|42622.7|42602.7|42627.7|42607.7|42601.1|42581.1|169
1625763300000|2021-07-08 16:55:00|42620.2|42600.2|42649.5|42629.5|42659.5|42639.5|42616.5|42596.5|1116
1625763600000|2021-07-08 17:00:00|42647.4|42627.4|42674.5|42654.5|42684.5|42664.5|42644.5|42624.5|305
1625763900000|2021-07-08 17:05:00|42672|42652|42699.5|42679.5|42702.4|42682.4|42669.9|42649.9|117
1625764200000|2021-07-08 17:10:00|42697.4|42677.4|42629.5|42609.5|42697.4|42677.4|42629.5|42609.5|319
1625764500000|2021-07-08 17:15:00|42627.4|42607.4|42632|42612|42649.5|42629.5|42627|42607|71
1625764800000|2021-07-08 17:20:00|42634|42614|42602|42582|42634.5|42614.5|42602|42582|101
1625765100000|2021-07-08 17:25:00|42604|42584|42614.5|42594.5|42626.5|42606.5|42602|42582|110
1625765400000|2021-07-08 17:30:00|42609.5|42589.5|42578.6|42558.6|42609.5|42589.5|42573.6|42553.6|160
1625765700000|2021-07-08 17:35:00|42576.1|42556.1|42578.6|42558.6|42583.6|42563.6|42569|42549|46
1625766000000|2021-07-08 17:40:00|42581.1|42561.1|42593.6|42573.6|42603.6|42583.6|42581.1|42561.1|170
1625766300000|2021-07-08 17:45:00|42591.1|42571.1|42571.1|42551.1|42606.1|42586.1|42571.1|42551.1|105
1625766600000|2021-07-08 17:50:00|42573.6|42553.6|42586.1|42566.1|42588.6|42568.6|42571.5|42551.5|37
1625766900000|2021-07-08 17:55:00|42588.2|42568.2|42596.1|42576.1|42606.5|42586.5|42584|42564|58
1625767200000|2021-07-08 18:00:00|42594|42574|42598.6|42578.6|42603.6|42583.6|42579|42559|42
1625767500000|2021-07-08 18:05:00|42596.1|42576.1|42583.6|42563.6|42596.1|42576.1|42581.1|42561.1|36
1625767800000|2021-07-08 18:10:00|42586.1|42566.1|42601.1|42581.1|42601.1|42581.1|42586.1|42566.1|28
1625768100000|2021-07-08 18:15:00|42601.5|42581.5|42565.6|42545.6|42611.1|42591.1|42563.6|42543.6|71
1625768400000|2021-07-08 18:20:00|42567.7|42547.7|42572.7|42552.7|42576.1|42556.1|42563.6|42543.6|29
1625768700000|2021-07-08 18:25:00|42575.2|42555.2|42582.7|42562.7|42582.7|42562.7|42572.7|42552.7|28
1625769000000|2021-07-08 18:30:00|42583.6|42563.6|42578.1|42558.1|42587.7|42567.7|42570.2|42550.2|59
1625769300000|2021-07-08 18:35:00|42578.6|42558.6|42573.6|42553.6|42578.6|42558.6|42573.6|42553.6|19
1625769600000|2021-07-08 18:40:00|42571.1|42551.1|42579|42559|42579|42559|42571.1|42551.1|18
1625769900000|2021-07-08 18:45:00|42576.5|42556.5|42586.1|42566.1|42593.6|42573.6|42576.1|42556.1|65
1625770200000|2021-07-08 18:50:00|42588.1|42568.1|42581.1|42561.1|42588.1|42568.1|42571.5|42551.5|55
1625770500000|2021-07-08 18:55:00|42583.1|42563.1|42606.1|42586.1|42618.6|42598.6|42583.1|42563.1|64
1625770800000|2021-07-08 19:00:00|42608.1|42588.1|42606.5|42586.5|42623.1|42603.1|42603.6|42583.6|83
1625771100000|2021-07-08 19:05:00|42608.6|42588.6|42618.6|42598.6|42619.4|42599.4|42608.6|42588.6|45
1625771400000|2021-07-08 19:10:00|42621.1|42601.1|42618.6|42598.6|42631.5|42611.5|42618.1|42598.1|56
1625771700000|2021-07-08 19:15:00|42618.1|42598.1|42603.1|42583.1|42618.6|42598.6|42586.1|42566.1|64
1625772000000|2021-07-08 19:20:00|42603.6|42583.6|42624|42604|42631.1|42611.1|42603.6|42583.6|57
1625772300000|2021-07-08 19:25:00|42621.9|42601.9|42651.1|42631.1|42651.1|42631.1|42618.6|42598.6|39
1625772600000|2021-07-08 19:30:00|42653.6|42633.6|42653.6|42633.6|42671.1|42651.1|42651.1|42631.1|60
1625772900000|2021-07-08 19:35:00|42654|42634|42648.6|42628.6|42658.6|42638.6|42638.6|42618.6|40
1625773200000|2021-07-08 19:40:00|42650.6|42630.6|42636.1|42616.1|42651.1|42631.1|42626.1|42606.1|32
1625773500000|2021-07-08 19:45:00|42638.1|42618.1|42639|42619|42649|42629|42638.1|42618.1|60
1625773800000|2021-07-08 19:50:00|42636.5|42616.5|42653.6|42633.6|42666.1|42646.1|42626.5|42606.5|39
1625774100000|2021-07-08 19:55:00|42655.6|42635.6|42681.1|42661.1|42681.1|42661.1|42648.6|42628.6|85
1625774400000|2021-07-08 20:00:00|42683.1|42663.1|42676.1|42656.1|42693.6|42673.6|42673.6|42653.6|67
1625774700000|2021-07-08 20:05:00|42676.5|42656.5|42668.6|42648.6|42678.6|42658.6|42663.6|42643.6|50
1625775000000|2021-07-08 20:10:00|42669|42649|42663.6|42643.6|42673.6|42653.6|42663.1|42643.1|26
1625775300000|2021-07-08 20:15:00|42661.5|42641.5|42661.5|42641.5|42663.6|42643.6|42661.1|42641.1|15
1625775600000|2021-07-08 20:20:00|42663.6|42643.6|42656.1|42636.1|42663.6|42643.6|42656.1|42636.1|8
1625775900000|2021-07-08 20:25:00|42658.6|42638.6|42686.9|42666.9|42689|42669|42658.6|42638.6|41
1625776200000|2021-07-08 20:30:00|42686.5|42666.5|42696|42676|42698.5|42678.5|42686.1|42666.1|19
1625776500000|2021-07-08 20:35:00|42694|42674|42680.6|42660.6|42694|42674|42680.6|42660.6|41
1625776800000|2021-07-08 20:40:00|42680.2|42660.2|42713.5|42693.5|42714|42694|42680.2|42660.2|45
1625777100000|2021-07-08 20:45:00|42714|42694|42691|42671|42715.6|42695.6|42681|42661|46
1625777400000|2021-07-08 20:50:00|42691.9|42671.9|42686.5|42666.5|42698.1|42678.1|42686.5|42666.5|22
1625777700000|2021-07-08 20:55:00|42688.5|42668.5|42709|42689|42709|42689|42688.5|42668.5|30
1625781600000|2021-07-08 22:00:00|42701.9|42681.9|42746|42726|42783.5|42763.5|42701.9|42681.9|79
1625781900000|2021-07-08 22:05:00|42745.6|42725.6|42756|42736|42756|42736|42733.5|42713.5|50
1625782200000|2021-07-08 22:10:00|42756.5|42736.5|42758.5|42738.5|42761|42741|42756.5|42736.5|20
1625782500000|2021-07-08 22:15:00|42753.5|42733.5|42748.5|42728.5|42753.5|42733.5|42748.5|42728.5|26
1625782800000|2021-07-08 22:20:00|42746|42726|42733.5|42713.5|42746|42726|42733.5|42713.5|17
1625783100000|2021-07-08 22:25:00|42733.1|42713.1|42730.6|42710.6|42733.1|42713.1|42725.6|42705.6|13
1625783400000|2021-07-08 22:30:00|42732.6|42712.6|42723.5|42703.5|42736|42716|42723.5|42703.5|10
1625783700000|2021-07-08 22:35:00|42721.5|42701.5|42708.5|42688.5|42721.5|42701.5|42708.5|42688.5|17
1625784000000|2021-07-08 22:40:00|42706|42686|42701.5|42681.5|42706|42686|42701.5|42681.5|15
1625784300000|2021-07-08 22:45:00|42703.5|42683.5|42704|42684|42711|42691|42698.5|42678.5|25
1625784600000|2021-07-08 22:50:00|42703.5|42683.5|42711|42691|42711|42691|42699|42679|15
1625784900000|2021-07-08 22:55:00|42711.9|42691.9|42696|42676|42716|42696|42696|42676|14
1625785200000|2021-07-08 23:00:00|42698.5|42678.5|42683.5|42663.5|42698.5|42678.5|42681|42661|34
1625785500000|2021-07-08 23:05:00|42681.5|42661.5|42686|42666|42691|42671|42681|42661|21
1625785800000|2021-07-08 23:10:00|42683.5|42663.5|42688.5|42668.5|42688.5|42668.5|42681|42661|17
1625786100000|2021-07-08 23:15:00|42686.5|42666.5|42696|42676|42696|42676|42684|42664|13
1625786400000|2021-07-08 23:20:00|42696.9|42676.9|42711.5|42691.5|42716|42696|42696.9|42676.9|20
1625786700000|2021-07-08 23:25:00|42713.5|42693.5|42718.5|42698.5|42733.5|42713.5|42713.5|42693.5|24
1625787000000|2021-07-08 23:30:00|42718.1|42698.1|42701|42681|42721|42701|42701|42681|11
1625787300000|2021-07-08 23:35:00|42696.4|42676.4|42711|42691|42711|42691|42693.9|42673.9|17
1625787600000|2021-07-08 23:40:00|42713.5|42693.5|42726|42706|42731|42711|42713.5|42693.5|8
1625787900000|2021-07-08 23:45:00|42723.5|42703.5|42736|42716|42738.5|42718.5|42723.5|42703.5|17
1625788200000|2021-07-08 23:50:00|42738.1|42718.1|42731|42711|42748.1|42728.1|42731|42711|23
1625788500000|2021-07-08 23:55:00|42728.9|42708.9|42728.9|42708.9|42738.5|42718.5|42721|42701|21
1625788800000|2021-07-09 00:00:00|42731|42711|42741|42721|42756|42736|42713.5|42693.5|93
1625789100000|2021-07-09 00:05:00|42746|42726|42821|42801|42823.5|42803.5|42731.4|42711.4|204
1625789400000|2021-07-09 00:10:00|42818.5|42798.5|42793.5|42773.5|42823|42803|42791|42771|197
1625789700000|2021-07-09 00:15:00|42791.4|42771.4|42813.5|42793.5|42826|42806|42791|42771|111
1625790000000|2021-07-09 00:20:00|42811|42791|42786|42766|42813.5|42793.5|42778.5|42758.5|176
1625790300000|2021-07-09 00:25:00|42786.4|42766.4|42791.4|42771.4|42803|42783|42783.5|42763.5|165
1625790600000|2021-07-09 00:30:00|42793.5|42773.5|42748.5|42728.5|42796|42776|42748.5|42728.5|59
1625790900000|2021-07-09 00:35:00|42751|42731|42698.5|42678.5|42751|42731|42693.9|42673.9|80
1625791200000|2021-07-09 00:40:00|42698.9|42678.9|42693.5|42673.5|42708.5|42688.5|42688.5|42668.5|107
1625791500000|2021-07-09 00:45:00|42691|42671|42698.5|42678.5|42700.5|42680.5|42688.5|42668.5|35
1625791800000|2021-07-09 00:50:00|42700.5|42680.5|42753.5|42733.5|42753.5|42733.5|42700.5|42680.5|226
1625792100000|2021-07-09 00:55:00|42755.5|42735.5|42708.5|42688.5|42758|42738|42696|42676|111
1625792400000|2021-07-09 01:00:00|42706.4|42686.4|42701.4|42681.4|42778.5|42758.5|42664.4|42644.4|581
1625792700000|2021-07-09 01:05:00|42701|42681|42776|42756|42780.5|42760.5|42701|42681|165
1625793000000|2021-07-09 01:10:00|42778.5|42758.5|42746|42726|42778.5|42758.5|42718.5|42698.5|225
1625793300000|2021-07-09 01:15:00|42748.5|42728.5|42761|42741|42790.5|42770.5|42746|42726|330
1625793600000|2021-07-09 01:20:00|42766|42746|42758.5|42738.5|42778|42758|42748.5|42728.5|182
1625793900000|2021-07-09 01:25:00|42756.4|42736.4|42756|42736|42783.5|42763.5|42748|42728|63
1625794200000|2021-07-09 01:30:00|42758|42738|42785.5|42765.5|42786|42766|42731|42711|186
1625794500000|2021-07-09 01:35:00|42786|42766|42748.5|42728.5|42786|42766|42744.4|42724.4|257
1625794800000|2021-07-09 01:40:00|42746.4|42726.4|42716|42696|42763.5|42743.5|42708.5|42688.5|129
1625795100000|2021-07-09 01:45:00|42713.9|42693.9|42703.5|42683.5|42741|42721|42703.5|42683.5|177
1625795400000|2021-07-09 01:50:00|42703|42683|42633.5|42613.5|42708.5|42688.5|42626|42606|193
1625795700000|2021-07-09 01:55:00|42631.4|42611.4|42626.4|42606.4|42671|42651|42619.4|42599.4|164
1625796000000|2021-07-09 02:00:00|42628.9|42608.9|42583.9|42563.9|42653.9|42633.9|42571.4|42551.4|249
1625796300000|2021-07-09 02:05:00|42586.4|42566.4|42613.9|42593.9|42618|42598|42543.9|42523.9|301
1625796600000|2021-07-09 02:10:00|42613.5|42593.5|42656.4|42636.4|42658.9|42638.9|42589.4|42569.4|195
1625796900000|2021-07-09 02:15:00|42651.4|42631.4|42611.4|42591.4|42651.4|42631.4|42608.9|42588.9|88
1625797200000|2021-07-09 02:20:00|42611|42591|42626.4|42606.4|42626.4|42606.4|42608.9|42588.9|64
1625797500000|2021-07-09 02:25:00|42626.9|42606.9|42638.9|42618.9|42638.9|42618.9|42599.4|42579.4|131
1625797800000|2021-07-09 02:30:00|42636.4|42616.4|42741.4|42721.4|42743.9|42723.9|42631.4|42611.4|342
1625798100000|2021-07-09 02:35:00|42741.9|42721.9|42773.9|42753.9|42786|42766|42726.9|42706.9|258
1625798400000|2021-07-09 02:40:00|42768.9|42748.9|42823.9|42803.9|42853.9|42833.9|42768.9|42748.9|382
1625798700000|2021-07-09 02:45:00|42828.9|42808.9|42868|42848|42876|42856|42828.9|42808.9|348
1625799000000|2021-07-09 02:50:00|42865.5|42845.5|42860.5|42840.5|42878|42858|42843|42823|251
1625799300000|2021-07-09 02:55:00|42858.5|42838.5|42868.9|42848.9|42889.6|42869.6|42853|42833|209
1625799600000|2021-07-09 03:00:00|42873|42853|42863|42843|42873|42853|42828.5|42808.5|174
1625799900000|2021-07-09 03:05:00|42865.5|42845.5|42898|42878|42909.1|42889.1|42865.5|42845.5|182
1625800200000|2021-07-09 03:10:00|42900|42880|42845.5|42825.5|42910.5|42890.5|42830.5|42810.5|324
1625800500000|2021-07-09 03:15:00|42848|42828|42928|42908|42928|42908|42848|42828|372
1625800800000|2021-07-09 03:20:00|42932.5|42912.5|42920.5|42900.5|42993|42973|42908|42888|368
1625801100000|2021-07-09 03:25:00|42920.9|42900.9|42935.5|42915.5|42965.5|42945.5|42915|42895|266
1625801400000|2021-07-09 03:30:00|42938|42918|42943|42923|42953|42933|42932.5|42912.5|83
1625801700000|2021-07-09 03:35:00|42945.5|42925.5|42935.5|42915.5|42947.5|42927.5|42925.9|42905.9|71
1625802000000|2021-07-09 03:40:00|42933|42913|42893|42873|42933|42913|42888|42868|47
1625802300000|2021-07-09 03:45:00|42898|42878|42903.4|42883.4|42913.4|42893.4|42893.9|42873.9|75
1625802600000|2021-07-09 03:50:00|42900.9|42880.9|42888.4|42868.4|42903.4|42883.4|42888.4|42868.4|24
1625802900000|2021-07-09 03:55:00|42888|42868|42900.9|42880.9|42900.9|42880.9|42878.4|42858.4|22
1625803200000|2021-07-09 04:00:00|42905|42885|42895.9|42875.9|42920.9|42900.9|42891.4|42871.4|55
1625803500000|2021-07-09 04:05:00|42893.4|42873.4|42910.5|42890.5|42910.5|42890.5|42891.4|42871.4|16
1625803800000|2021-07-09 04:10:00|42910.9|42890.9|42905.9|42885.9|42915.9|42895.9|42898.9|42878.9|27
1625804100000|2021-07-09 04:15:00|42900.9|42880.9|42900.9|42880.9|42903.4|42883.4|42893.4|42873.4|25
1625804400000|2021-07-09 04:20:00|42898.9|42878.9|42875.9|42855.9|42898.9|42878.9|42873.9|42853.9|33
1625804700000|2021-07-09 04:25:00|42876.4|42856.4|42890.9|42870.9|42890.9|42870.9|42871.4|42851.4|32
1625805000000|2021-07-09 04:30:00|42893.4|42873.4|42893.4|42873.4|42903|42883|42885.9|42865.9|36
1625805300000|2021-07-09 04:35:00|42891.4|42871.4|42883.4|42863.4|42893.4|42873.4|42873.4|42853.4|23
1625805600000|2021-07-09 04:40:00|42885.5|42865.5|42893.4|42873.4|42895.9|42875.9|42883.4|42863.4|9
1625805900000|2021-07-09 04:45:00|42898.4|42878.4|42878.4|42858.4|42898.4|42878.4|42878.4|42858.4|25
1625806200000|2021-07-09 04:50:00|42883|42863|42890.5|42870.5|42895.9|42875.9|42878.4|42858.4|61
1625806500000|2021-07-09 04:55:00|42893.4|42873.4|42890.9|42870.9|42898|42878|42883.4|42863.4|33
1625806800000|2021-07-09 05:00:00|42893.4|42873.4|42915.9|42895.9|42918|42898|42888.4|42868.4|69
1625807100000|2021-07-09 05:05:00|42918|42898|42912.5|42892.5|42928|42908|42910.5|42890.5|70
1625807400000|2021-07-09 05:10:00|42913|42893|42975|42955|42978|42958|42909.6|42889.6|123
1625807700000|2021-07-09 05:15:00|42977.5|42957.5|42935.5|42915.5|42986.6|42966.6|42935.5|42915.5|89
1625808000000|2021-07-09 05:20:00|42937.5|42917.5|42905|42885|42947.5|42927.5|42900|42880|57
1625808300000|2021-07-09 05:25:00|42909.6|42889.6|42907.5|42887.5|42925|42905|42907.5|42887.5|39
1625808600000|2021-07-09 05:30:00|42905.5|42885.5|43060|43040|43108.9|43088.9|42905.5|42885.5|512
1625808900000|2021-07-09 05:35:00|43062.5|43042.5|42960|42940|43065|43045|42960|42940|206
1625809200000|2021-07-09 05:40:00|42962|42942|42895|42875|42985.5|42965.5|42870|42850|323
1625809500000|2021-07-09 05:45:00|42897|42877|42873.4|42853.4|42918|42898|42865.9|42845.9|190
1625809800000|2021-07-09 05:50:00|42875.9|42855.9|42840.9|42820.9|42880.9|42860.9|42825.9|42805.9|164
1625810100000|2021-07-09 05:55:00|42838.9|42818.9|42855.9|42835.9|42858|42838|42820.9|42800.9|154
1625810400000|2021-07-09 06:00:00|42858.4|42838.4|42811.4|42791.4|42863|42843|42798.9|42778.9|199
1625810700000|2021-07-09 06:05:00|42813.4|42793.4|42825.9|42805.9|42853.4|42833.4|42775.9|42755.9|167
1625811000000|2021-07-09 06:10:00|42828.4|42808.4|42795.9|42775.9|42845.9|42825.9|42790.9|42770.9|120
1625811300000|2021-07-09 06:15:00|42793.4|42773.4|42810.9|42790.9|42823.4|42803.4|42760.9|42740.9|118
1625811600000|2021-07-09 06:20:00|42808.4|42788.4|42810.9|42790.9|42860.9|42840.9|42805.9|42785.9|110
1625811900000|2021-07-09 06:25:00|42805.9|42785.9|42795.9|42775.9|42825.9|42805.9|42780.9|42760.9|257
1625812200000|2021-07-09 06:30:00|42797.9|42777.9|42805|42785|42809.5|42789.5|42765|42745|124
1625812500000|2021-07-09 06:35:00|42807|42787|42832.5|42812.5|42835|42815|42802.5|42782.5|264
1625812800000|2021-07-09 06:40:00|42831.6|42811.6|42805|42785|42837.5|42817.5|42787.5|42767.5|215
1625813100000|2021-07-09 06:45:00|42802.9|42782.9|42820.4|42800.4|42832|42812|42780|42760|387
1625813400000|2021-07-09 06:50:00|42818.4|42798.4|42850|42830|42887.5|42867.5|42812.5|42792.5|385
1625813700000|2021-07-09 06:55:00|42847.5|42827.5|42837.5|42817.5|42867.5|42847.5|42802.5|42782.5|227
1625814000000|2021-07-09 07:00:00|42835|42815|42857.5|42837.5|42872.5|42852.5|42820|42800|368
1625814300000|2021-07-09 07:05:00|42855|42835|42827.5|42807.5|42882|42862|42817.5|42797.5|195
1625814600000|2021-07-09 07:10:00|42830|42810|42800|42780|42860|42840|42785|42765|235
1625814900000|2021-07-09 07:15:00|42802.5|42782.5|42812.5|42792.5|42840|42820|42800|42780|76
1625815200000|2021-07-09 07:20:00|42810|42790|42837.5|42817.5|42840|42820|42805|42785|64
1625815500000|2021-07-09 07:25:00|42835|42815|42810|42790|42835|42815|42790|42770|73
1625815800000|2021-07-09 07:30:00|42807.5|42787.5|42822.5|42802.5|42829.5|42809.5|42805|42785|90
1625816100000|2021-07-09 07:35:00|42824.5|42804.5|42860|42840|42860|42840|42792.5|42772.5|118
1625816400000|2021-07-09 07:40:00|42860.4|42840.4|42815|42795|42890|42870|42815|42795|175
1625816700000|2021-07-09 07:45:00|42820|42800|42907|42887|42925|42905|42820|42800|212
1625817000000|2021-07-09 07:50:00|42904.5|42884.5|42900|42880|42930|42910|42867.5|42847.5|146
1625817300000|2021-07-09 07:55:00|42897.9|42877.9|42887.5|42867.5|42914.5|42894.5|42872.9|42852.9|92
1625817600000|2021-07-09 08:00:00|42892|42872|42872.5|42852.5|42922.5|42902.5|42855|42835|179
1625817900000|2021-07-09 08:05:00|42875|42855|42815|42795|42890|42870|42815|42795|153
1625818200000|2021-07-09 08:10:00|42815.4|42795.4|42755|42735|42822.5|42802.5|42715|42695|304
1625818500000|2021-07-09 08:15:00|42752.5|42732.5|42730|42710|42752.5|42732.5|42710.4|42690.4|207
1625818800000|2021-07-09 08:20:00|42732|42712|42737.5|42717.5|42760|42740|42730|42710|241
1625819100000|2021-07-09 08:25:00|42735.4|42715.4|42747.5|42727.5|42752.5|42732.5|42712.9|42692.9|294
1625819400000|2021-07-09 08:30:00|42749.5|42729.5|42817.4|42797.4|42827.4|42807.4|42749.5|42729.5|192
1625819700000|2021-07-09 08:35:00|42822.4|42802.4|42824.9|42804.9|42824.9|42804.9|42797.4|42777.4|73
1625820000000|2021-07-09 08:40:00|42827.4|42807.4|42799.9|42779.9|42839.9|42819.9|42797.4|42777.4|76
1625820300000|2021-07-09 08:45:00|42802|42782|42792.4|42772.4|42807|42787|42782.4|42762.4|212
1625820600000|2021-07-09 08:50:00|42790.4|42770.4|42740.4|42720.4|42790.4|42770.4|42725.4|42705.4|219
1625820900000|2021-07-09 08:55:00|42742.4|42722.4|42747.4|42727.4|42752.4|42732.4|42727.4|42707.4|244
1625821200000|2021-07-09 09:00:00|42746.5|42726.5|42779.9|42759.9|42784.9|42764.9|42712.4|42692.4|145
1625821500000|2021-07-09 09:05:00|42777.4|42757.4|42767.4|42747.4|42787|42767|42759.9|42739.9|64
1625821800000|2021-07-09 09:10:00|42767.9|42747.9|42912.4|42892.4|42974|42954|42762.4|42742.4|606
1625822100000|2021-07-09 09:15:00|42914.5|42894.5|42997|42977|43029.9|43009.9|42914.5|42894.5|429
1625822400000|2021-07-09 09:20:00|42999.9|42979.9|43184.9|43164.9|43187.4|43167.4|42985.9|42965.9|608
1625822700000|2021-07-09 09:25:00|43187.4|43167.4|43142.4|43122.4|43251.5|43231.5|43109|43089|595
1625823000000|2021-07-09 09:30:00|43139.9|43119.9|43240.4|43220.4|43264.9|43244.9|43139.9|43119.9|392
1625823300000|2021-07-09 09:35:00|43239.9|43219.9|43232.4|43212.4|43277|43257|43224.9|43204.9|422
1625823600000|2021-07-09 09:40:00|43234.9|43214.9|43232.4|43212.4|43262.4|43242.4|43214.9|43194.9|445
1625823900000|2021-07-09 09:45:00|43234.9|43214.9|43474|43454|43526.5|43506.5|43223.4|43203.4|1247
1625824200000|2021-07-09 09:50:00|43471.5|43451.5|43491.5|43471.5|43566|43546|43406.5|43386.5|607
1625824500000|2021-07-09 09:55:00|43493.5|43473.5|43544|43524|43559|43539|43469|43449|405
1625824800000|2021-07-09 10:00:00|43546.5|43526.5|43534|43514|43569|43549|43499|43479|611
1625825100000|2021-07-09 10:05:00|43536.5|43516.5|43514|43494|43566|43546|43509|43489|315
1625825400000|2021-07-09 10:10:00|43511.5|43491.5|43456.5|43436.5|43516|43496|43454|43434|402
1625825700000|2021-07-09 10:15:00|43456|43436|43454|43434|43456.5|43436.5|43431.5|43411.5|430
1625826000000|2021-07-09 10:20:00|43456.5|43436.5|43501.5|43481.5|43519.5|43499.5|43456.5|43436.5|369
1625826300000|2021-07-09 10:25:00|43499.5|43479.5|43456|43436|43501.5|43481.5|43456|43436|264
1625826600000|2021-07-09 10:30:00|43454|43434|43493.5|43473.5|43501.5|43481.5|43451.5|43431.5|274
1625826900000|2021-07-09 10:35:00|43491.5|43471.5|43484|43464|43529|43509|43479.4|43459.4|191
1625827200000|2021-07-09 10:40:00|43486.5|43466.5|43476.5|43456.5|43509|43489|43474|43454|191
1625827500000|2021-07-09 10:45:00|43476|43456|43511.5|43491.5|43513.5|43493.5|43469|43449|211
1625827800000|2021-07-09 10:50:00|43511|43491|43474|43454|43524|43504|43469|43449|179
1625828100000|2021-07-09 10:55:00|43473.5|43453.5|43446.5|43426.5|43486.5|43466.5|43411.5|43391.5|250
1625828400000|2021-07-09 11:00:00|43449|43429|43454.4|43434.4|43461.5|43441.5|43436.5|43416.5|114
1625828700000|2021-07-09 11:05:00|43456.9|43436.9|43446.5|43426.5|43459|43439|43444|43424|70
1625829000000|2021-07-09 11:10:00|43444.4|43424.4|43456.5|43436.5|43476.5|43456.5|43439|43419|130
1625829300000|2021-07-09 11:15:00|43456.9|43436.9|43446.5|43426.5|43473.5|43453.5|43441.5|43421.5|114
1625829600000|2021-07-09 11:20:00|43439|43419|43386.5|43366.5|43439|43419|43361.9|43341.9|380
1625829900000|2021-07-09 11:25:00|43386.9|43366.9|43319.4|43299.4|43396|43376|43311.5|43291.5|272
1625830200000|2021-07-09 11:30:00|43324.4|43304.4|43309|43289|43354|43334|43289.4|43269.4|598
1625830500000|2021-07-09 11:35:00|43306.5|43286.5|43366.5|43346.5|43371.5|43351.5|43306.5|43286.5|215
1625830800000|2021-07-09 11:40:00|43366.9|43346.9|43394|43374|43394|43374|43359.4|43339.4|149
1625831100000|2021-07-09 11:45:00|43396.5|43376.5|43376.5|43356.5|43411|43391|43362.4|43342.4|292
1625831400000|2021-07-09 11:50:00|43379|43359|43351.5|43331.5|43404|43384|43346.5|43326.5|86
1625831700000|2021-07-09 11:55:00|43349|43329|43344|43324|43359|43339|43334|43314|84
1625832000000|2021-07-09 12:00:00|43344.4|43324.4|43321.5|43301.5|43371|43351|43303.5|43283.5|231
1625832300000|2021-07-09 12:05:00|43323.5|43303.5|43341.5|43321.5|43353.5|43333.5|43319|43299|146
1625832600000|2021-07-09 12:10:00|43341|43321|43296.4|43276.4|43361.5|43341.5|43296.4|43276.4|198
1625832900000|2021-07-09 12:15:00|43301.4|43281.4|43201.4|43181.4|43301.4|43281.4|43168.9|43148.9|538
1625833200000|2021-07-09 12:20:00|43203.5|43183.5|43296.4|43276.4|43296.4|43276.4|43203.5|43183.5|218
1625833500000|2021-07-09 12:25:00|43294.4|43274.4|43258.9|43238.9|43311.4|43291.4|43242.8|43222.8|234
1625833800000|2021-07-09 12:30:00|43261.4|43241.4|43358.9|43338.9|43366.4|43346.4|43248.9|43228.9|380
1625834100000|2021-07-09 12:35:00|43358.5|43338.5|43331.4|43311.4|43358.5|43338.5|43261.9|43241.9|311
1625834400000|2021-07-09 12:40:00|43333.5|43313.5|43276|43256|43353.9|43333.9|43271.4|43251.4|219
1625834700000|2021-07-09 12:45:00|43273.9|43253.9|43351.4|43331.4|43386.4|43366.4|43271.9|43251.9|305
1625835000000|2021-07-09 12:50:00|43353.5|43333.5|43361.9|43341.9|43371.4|43351.4|43343.9|43323.9|130
1625835300000|2021-07-09 12:55:00|43359.9|43339.9|43428.5|43408.5|43433.9|43413.9|43356.9|43336.9|418
1625835600000|2021-07-09 13:00:00|43428.9|43408.9|43308.8|43288.8|43431.4|43411.4|43276|43256|1227
1625835900000|2021-07-09 13:05:00|43310.8|43290.8|43210.8|43190.8|43355.8|43335.8|43210.8|43190.8|469
1625836200000|2021-07-09 13:10:00|43208.3|43188.3|43188.3|43168.3|43233.3|43213.3|43170.8|43150.8|566
1625836500000|2021-07-09 13:15:00|43185.8|43165.8|43280.8|43260.8|43280.8|43260.8|43180.8|43160.8|389
1625836800000|2021-07-09 13:20:00|43285.8|43265.8|43237.8|43217.8|43300.8|43280.8|43230.3|43210.3|341
1625837100000|2021-07-09 13:25:00|43239.9|43219.9|43312.4|43292.4|43322.4|43302.4|43225.8|43205.8|197
1625837400000|2021-07-09 13:30:00|43314.9|43294.9|43305.8|43285.8|43340.3|43320.3|43248.3|43228.3|281
1625837700000|2021-07-09 13:35:00|43307.8|43287.8|43347.4|43327.4|43359.9|43339.9|43303.3|43283.3|345
1625838000000|2021-07-09 13:40:00|43349.9|43329.9|43387.4|43367.4|43392.4|43372.4|43317.4|43297.4|352
1625838300000|2021-07-09 13:45:00|43389.4|43369.4|43449.9|43429.9|43452.4|43432.4|43389.4|43369.4|697
1625838600000|2021-07-09 13:50:00|43447.8|43427.8|43612.4|43592.4|43614.4|43594.4|43447.4|43427.4|958
1625838900000|2021-07-09 13:55:00|43611.9|43591.9|43594.8|43574.8|43657.3|43637.3|43564.8|43544.8|785
1625839200000|2021-07-09 14:00:00|43596.9|43576.9|43582.3|43562.3|43637.3|43617.3|43509.8|43489.8|760
1625839500000|2021-07-09 14:05:00|43584.8|43564.8|43604.8|43584.8|43607.3|43587.3|43525.8|43505.8|486
1625839800000|2021-07-09 14:10:00|43602.3|43582.3|43587.3|43567.3|43624.8|43604.8|43569.4|43549.4|358
1625840100000|2021-07-09 14:15:00|43585.3|43565.3|43659.4|43639.4|43667.3|43647.3|43582.3|43562.3|562
1625840400000|2021-07-09 14:20:00|43657.3|43637.3|43599.8|43579.8|43692.3|43672.3|43580.3|43560.3|510
1625840700000|2021-07-09 14:25:00|43597.3|43577.3|43614.8|43594.8|43649.4|43629.4|43570.3|43550.3|467
1625841000000|2021-07-09 14:30:00|43617.3|43597.3|43519.8|43499.8|43627.3|43607.3|43510.3|43490.3|426
1625841300000|2021-07-09 14:35:00|43521.9|43501.9|43502.3|43482.3|43559.8|43539.8|43499.8|43479.8|290
1625841600000|2021-07-09 14:40:00|43499.8|43479.8|43515.3|43495.3|43515.3|43495.3|43464.8|43444.8|405
1625841900000|2021-07-09 14:45:00|43517.3|43497.3|43529.8|43509.8|43535.3|43515.3|43487.3|43467.3|212
1625842200000|2021-07-09 14:50:00|43532.3|43512.3|43509.4|43489.4|43567.3|43547.3|43504.8|43484.8|215
1625842500000|2021-07-09 14:55:00|43507.3|43487.3|43495.3|43475.3|43522.3|43502.3|43436.2|43416.2|802
1625842800000|2021-07-09 15:00:00|43493.3|43473.3|43485.8|43465.8|43516.2|43496.2|43469.2|43449.2|408
1625843100000|2021-07-09 15:05:00|43486.2|43466.2|43505.8|43485.8|43508.3|43488.3|43478.3|43458.3|235
1625843400000|2021-07-09 15:10:00|43503.3|43483.3|43535.3|43515.3|43535.3|43515.3|43478.3|43458.3|194
1625843700000|2021-07-09 15:15:00|43533.3|43513.3|43575.3|43555.3|43575.3|43555.3|43504.7|43484.7|297
1625844000000|2021-07-09 15:20:00|43575.8|43555.8|43518.7|43498.7|43590.8|43570.8|43516.7|43496.7|320
1625844300000|2021-07-09 15:25:00|43523.3|43503.3|43503.3|43483.3|43541.2|43521.2|43498.3|43478.3|217
1625844600000|2021-07-09 15:30:00|43505.3|43485.3|43503.3|43483.3|43520.3|43500.3|43476.2|43456.2|461
1625844900000|2021-07-09 15:35:00|43500.8|43480.8|43480.8|43460.8|43503.3|43483.3|43476.7|43456.7|148
1625845200000|2021-07-09 15:40:00|43483.3|43463.3|43495.8|43475.8|43515.3|43495.3|43482.8|43462.8|149
1625845500000|2021-07-09 15:45:00|43495.3|43475.3|43450.3|43430.3|43508.3|43488.3|43445.8|43425.8|240
1625845800000|2021-07-09 15:50:00|43450.8|43430.8|43453.7|43433.7|43463.3|43443.3|43443.3|43423.3|131
1625846100000|2021-07-09 15:55:00|43451.7|43431.7|43420.8|43400.8|43451.7|43431.7|43410.8|43390.8|197
1625846400000|2021-07-09 16:00:00|43418.3|43398.3|43475.8|43455.8|43476.2|43456.2|43418.3|43398.3|198
1625846700000|2021-07-09 16:05:00|43475.3|43455.3|43453.3|43433.3|43475.8|43455.8|43450.8|43430.8|93
1625847000000|2021-07-09 16:10:00|43450.8|43430.8|43455.3|43435.3|43458.3|43438.3|43443.3|43423.3|183
1625847300000|2021-07-09 16:15:00|43453.3|43433.3|43465.3|43445.3|43467.8|43447.8|43448.3|43428.3|265
1625847600000|2021-07-09 16:20:00|43462.3|43442.3|43455.3|43435.3|43462.3|43442.3|43451.2|43431.2|75
1625847900000|2021-07-09 16:25:00|43452.8|43432.8|43477.8|43457.8|43480.3|43460.3|43452.8|43432.8|108
1625848200000|2021-07-09 16:30:00|43480.3|43460.3|43495.7|43475.7|43504.3|43484.3|43447.8|43427.8|211
1625848500000|2021-07-09 16:35:00|43495.3|43475.3|43459.8|43439.8|43495.3|43475.3|43459.8|43439.8|149
1625848800000|2021-07-09 16:40:00|43460.3|43440.3|43455.7|43435.7|43463.2|43443.2|43445.7|43425.7|172
1625849100000|2021-07-09 16:45:00|43453.2|43433.2|43455.3|43435.3|43462.3|43442.3|43448.2|43428.2|136
1625849400000|2021-07-09 16:50:00|43455.7|43435.7|43448.2|43428.2|43458.7|43438.7|43442.8|43422.8|110
1625849700000|2021-07-09 16:55:00|43450.7|43430.7|43457.3|43437.3|43472.3|43452.3|43443.2|43423.2|720
1625850000000|2021-07-09 17:00:00|43454.8|43434.8|43524.3|43504.3|43524.3|43504.3|43451.8|43431.8|248
1625850300000|2021-07-09 17:05:00|43521.8|43501.8|43512.3|43492.3|43526.8|43506.8|43512.3|43492.3|59
1625850600000|2021-07-09 17:10:00|43509.8|43489.8|43527.3|43507.3|43527.3|43507.3|43502.3|43482.3|87
1625850900000|2021-07-09 17:15:00|43529.8|43509.8|43502.3|43482.3|43531.8|43511.8|43502.3|43482.3|71
1625851200000|2021-07-09 17:20:00|43504.8|43484.8|43394.8|43374.8|43504.8|43484.8|43365.3|43345.3|393
1625851500000|2021-07-09 17:25:00|43397.3|43377.3|43379.8|43359.8|43402.3|43382.3|43369.8|43349.8|111
1625851800000|2021-07-09 17:30:00|43377.3|43357.3|43347.3|43327.3|43377.3|43357.3|43347.3|43327.3|99
1625852100000|2021-07-09 17:35:00|43347.8|43327.8|43367.3|43347.3|43367.3|43347.3|43347.3|43327.3|98
1625852400000|2021-07-09 17:40:00|43369.8|43349.8|43384.8|43364.8|43389.8|43369.8|43369.8|43349.8|71
1625852700000|2021-07-09 17:45:00|43380.7|43360.7|43377.3|43357.3|43380.7|43360.7|43370.3|43350.3|93
1625853000000|2021-07-09 17:50:00|43379.8|43359.8|43409.8|43389.8|43409.8|43389.8|43379.8|43359.8|93
1625853300000|2021-07-09 17:55:00|43411.8|43391.8|43411.3|43391.3|43417.3|43397.3|43402.3|43382.3|84
1625853600000|2021-07-09 18:00:00|43413.3|43393.3|43421.3|43401.3|43421.3|43401.3|43413.3|43393.3|39
1625853900000|2021-07-09 18:05:00|43423.8|43403.8|43433.3|43413.3|43436.3|43416.3|43421.3|43401.3|33
1625854200000|2021-07-09 18:10:00|43433.8|43413.8|43438.3|43418.3|43443.3|43423.3|43433.8|43413.8|37
1625854500000|2021-07-09 18:15:00|43440.8|43420.8|43426.8|43406.8|43440.8|43420.8|43423.3|43403.3|51
1625854800000|2021-07-09 18:20:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43421.3|43401.3|21
1625855100000|2021-07-09 18:25:00|43426.8|43406.8|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|23
1625855400000|2021-07-09 18:30:00|43435.4|43415.4|43383.8|43363.8|43436.3|43416.3|43383.8|43363.8|97
1625855700000|2021-07-09 18:35:00|43386.3|43366.3|43433.8|43413.8|43433.8|43413.8|43386.3|43366.3|45
1625856000000|2021-07-09 18:40:00|43435.8|43415.8|43443.3|43423.3|43446.3|43426.3|43435.8|43415.8|33
1625856300000|2021-07-09 18:45:00|43441.3|43421.3|43438.8|43418.8|43441.3|43421.3|43428.3|43408.3|115
1625856600000|2021-07-09 18:50:00|43440.8|43420.8|43440.3|43420.3|43443.3|43423.3|43440.3|43420.3|9
1625856900000|2021-07-09 18:55:00|43440.8|43420.8|43428.8|43408.8|43443.3|43423.3|43428.3|43408.3|21
1625857200000|2021-07-09 19:00:00|43426.3|43406.3|43431.3|43411.3|43435.3|43415.3|43426.3|43406.3|29
1625857500000|2021-07-09 19:05:00|43433.3|43413.3|43438.3|43418.3|43441.3|43421.3|43431.3|43411.3|20
1625857800000|2021-07-09 19:10:00|43438.8|43418.8|43428.8|43408.8|43441.3|43421.3|43428.8|43408.8|25
1625858100000|2021-07-09 19:15:00|43426.8|43406.8|43423.8|43403.8|43431.3|43411.3|43419.3|43399.3|21
1625858400000|2021-07-09 19:20:00|43423.3|43403.3|43428.8|43408.8|43428.8|43408.8|43420.3|43400.3|20
1625858700000|2021-07-09 19:25:00|43426.8|43406.8|43445.3|43425.3|43445.3|43425.3|43426.8|43406.8|28
1625859000000|2021-07-09 19:30:00|43443.3|43423.3|43436.3|43416.3|43443.3|43423.3|43431.3|43411.3|43
1625859300000|2021-07-09 19:35:00|43438.8|43418.8|43446.3|43426.3|43446.3|43426.3|43438.8|43418.8|25
1625859600000|2021-07-09 19:40:00|43448.3|43428.3|43434.3|43414.3|43448.8|43428.8|43434.3|43414.3|17
1625859900000|2021-07-09 19:45:00|43436.8|43416.8|43436.3|43416.3|43440.8|43420.8|43434.3|43414.3|19
1625860200000|2021-07-09 19:50:00|43436.8|43416.8|43433.8|43413.8|43440.8|43420.8|43423.8|43403.8|30
1625860500000|2021-07-09 19:55:00|43434.3|43414.3|43445.3|43425.3|43445.8|43425.8|43433.8|43413.8|66
1625860800000|2021-07-09 20:00:00|43443.3|43423.3|43441.3|43421.3|43443.8|43423.8|43433.8|43413.8|45
1625861100000|2021-07-09 20:05:00|43443.8|43423.8|43453.3|43433.3|43457.8|43437.8|43443.8|43423.8|40
1625861400000|2021-07-09 20:10:00|43455.3|43435.3|43463.8|43443.8|43463.8|43443.8|43455.3|43435.3|19
1625861700000|2021-07-09 20:15:00|43466.3|43446.3|43463.8|43443.8|43468.3|43448.3|43463.8|43443.8|10
1625862000000|2021-07-09 20:20:00|43463.3|43443.3|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|12
1625862300000|2021-07-09 20:25:00|43461.3|43441.3|43443.3|43423.3|43468.3|43448.3|43443.3|43423.3|38
1625862600000|2021-07-09 20:30:00|43443.8|43423.8|43448.8|43428.8|43453.8|43433.8|43443.8|43423.8|21
1625862900000|2021-07-09 20:35:00|43449.2|43429.2|43428.8|43408.8|43451.3|43431.3|43428.8|43408.8|19
1625863200000|2021-07-09 20:40:00|43426.7|43406.7|43419.7|43399.7|43426.7|43406.7|43418.8|43398.8|61
1625863500000|2021-07-09 20:45:00|43418.8|43398.8|43376.3|43356.3|43428.3|43408.3|43373.8|43353.8|87
1625863800000|2021-07-09 20:50:00|43381.3|43361.3|43403.8|43383.8|43403.8|43383.8|43381.3|43361.3|53
1625864100000|2021-07-09 20:55:00|43405.8|43385.8|43416.3|43396.3|43433.3|43413.3|43405.8|43385.8|107
1626040800000|2021-07-11 22:00:00|43573.8|43553.8|43474.1|43454.1|43603.5|43583.5|43459.1|43439.1|114
1626041100000|2021-07-11 22:05:00|43473.5|43453.5|43471.6|43451.6|43504.1|43484.1|43471.6|43451.6|40
1626041400000|2021-07-11 22:10:00|43473.5|43453.5|43476.6|43456.6|43481.6|43461.6|43471.6|43451.6|26
1626041700000|2021-07-11 22:15:00|43481|43461|43474.1|43454.1|43483.5|43463.5|43471.6|43451.6|13
1626042000000|2021-07-11 22:20:00|43476.6|43456.6|43486.6|43466.6|43489.1|43469.1|43476.6|43456.6|16
1626042300000|2021-07-11 22:25:00|43489.1|43469.1|43486.5|43466.5|43489.1|43469.1|43486.5|43466.5|7
1626042600000|2021-07-11 22:30:00|43483.5|43463.5|43456.5|43436.5|43483.5|43463.5|43447.1|43427.1|56
1626042900000|2021-07-11 22:35:00|43454|43434|43447.1|43427.1|43456.5|43436.5|43447.1|43427.1|20
1626043200000|2021-07-11 22:40:00|43445.2|43425.2|43419|43399|43445.2|43425.2|43419|43399|21
1626043500000|2021-07-11 22:45:00|43421|43401|43436.5|43416.5|43439|43419|43419|43399|11
1626043800000|2021-07-11 22:50:00|43437.1|43417.1|43433.5|43413.5|43444|43424|43433.5|43413.5|26
1626044100000|2021-07-11 22:55:00|43436|43416|43436.5|43416.5|43439.6|43419.6|43436|43416|20
1626044400000|2021-07-11 23:00:00|43437.1|43417.1|43406.5|43386.5|43441|43421|43406.5|43386.5|34
1626044700000|2021-07-11 23:05:00|43408.5|43388.5|43427.1|43407.1|43431.5|43411.5|43406.5|43386.5|35
1626045000000|2021-07-11 23:10:00|43429|43409|43426.5|43406.5|43429|43409|43411.5|43391.5|23
1626045300000|2021-07-11 23:15:00|43424|43404|43419|43399|43428.5|43408.5|43417.1|43397.1|18
1626045600000|2021-07-11 23:20:00|43421.5|43401.5|43426.5|43406.5|43426.5|43406.5|43419|43399|9
1626045900000|2021-07-11 23:25:00|43424|43404|43421.5|43401.5|43426.5|43406.5|43421.5|43401.5|11
1626046200000|2021-07-11 23:30:00|43419.6|43399.6|43446.5|43426.5|43447.1|43427.1|43409|43389|37
1626046500000|2021-07-11 23:35:00|43444.6|43424.6|43441.5|43421.5|43444.6|43424.6|43426.5|43406.5|29
1626046800000|2021-07-11 23:40:00|43439.6|43419.6|43426.5|43406.5|43444|43424|43426.5|43406.5|21
1626047100000|2021-07-11 23:45:00|43422.6|43402.6|43424|43404|43426.5|43406.5|43419|43399|12
1626047400000|2021-07-11 23:50:00|43423.5|43403.5|43424|43404|43426.5|43406.5|43419|43399|23
1626047700000|2021-07-11 23:55:00|43426.5|43406.5|43411.5|43391.5|43441.5|43421.5|43411.5|43391.5|33
1626048000000|2021-07-12 00:00:00|43410.9|43390.9|43394|43374|43424|43404|43389|43369|61
1626048300000|2021-07-12 00:05:00|43395.9|43375.9|43331.5|43311.5|43401.5|43381.5|43319|43299|70
1626048600000|2021-07-12 00:10:00|43327.6|43307.6|43376.5|43356.5|43379|43359|43321.5|43301.5|53
1626048900000|2021-07-12 00:15:00|43379|43359|43416.5|43396.5|43424|43404|43374|43354|67
1626049200000|2021-07-12 00:20:00|43421.5|43401.5|43396.5|43376.5|43434|43414|43389|43369|56
1626049500000|2021-07-12 00:25:00|43401.5|43381.5|43409|43389|43413.4|43393.4|43396.5|43376.5|36
1626049800000|2021-07-12 00:30:00|43408.4|43388.4|43386.5|43366.5|43414|43394|43376.5|43356.5|89
1626050100000|2021-07-12 00:35:00|43381.5|43361.5|43411.5|43391.5|43424|43404|43381.5|43361.5|105
1626050400000|2021-07-12 00:40:00|43409.6|43389.6|43406.5|43386.5|43411.5|43391.5|43395.9|43375.9|273
1626050700000|2021-07-12 00:45:00|43404|43384|43426.5|43406.5|43436.5|43416.5|43404|43384|226
1626051000000|2021-07-12 00:50:00|43427.1|43407.1|43410.1|43390.1|43431.5|43411.5|43410.1|43390.1|182
1626051300000|2021-07-12 00:55:00|43409.6|43389.6|43419|43399|43419|43399|43407.1|43387.1|92
1626051600000|2021-07-12 01:00:00|43435.4|43415.4|43579|43559|43588.4|43568.4|43435.4|43415.4|857
1626051900000|2021-07-12 01:05:00|43581.5|43561.5|43521.5|43501.5|43587.8|43567.8|43516.5|43496.5|513
1626052200000|2021-07-12 01:10:00|43519.6|43499.6|43394|43374|43541.5|43521.5|43391.5|43371.5|459
1626052500000|2021-07-12 01:15:00|43391.5|43371.5|43450.9|43430.9|43450.9|43430.9|43384|43364|281
1626052800000|2021-07-12 01:20:00|43450.3|43430.3|43409|43389|43465.3|43445.3|43386.5|43366.5|188
1626053100000|2021-07-12 01:25:00|43410.9|43390.9|43396.5|43376.5|43411.5|43391.5|43369|43349|173
1626053400000|2021-07-12 01:30:00|43394.5|43374.5|43366.5|43346.5|43434|43414|43331.5|43311.5|244
1626053700000|2021-07-12 01:35:00|43361.5|43341.5|43379|43359|43396.5|43376.5|43354|43334|171
1626054000000|2021-07-12 01:40:00|43376.5|43356.5|43341.5|43321.5|43378.4|43358.4|43337|43317|134
1626054300000|2021-07-12 01:45:00|43340.9|43320.9|43271.5|43251.5|43340.9|43320.9|43269|43249|276
1626054600000|2021-07-12 01:50:00|43273.4|43253.4|43286.5|43266.5|43324|43304|43264|43244|306
1626054900000|2021-07-12 01:55:00|43288.4|43268.4|43224|43204|43291.5|43271.5|43212.6|43192.6|265
1626055200000|2021-07-12 02:00:00|43226.5|43206.5|43266.5|43246.5|43271.5|43251.5|43226.5|43206.5|163
1626055500000|2021-07-12 02:05:00|43269|43249|43272.6|43252.6|43272.6|43252.6|43230.1|43210.1|174
1626055800000|2021-07-12 02:10:00|43275.1|43255.1|43305.1|43285.1|43305.1|43285.1|43237.6|43217.6|105
1626056100000|2021-07-12 02:15:00|43302.6|43282.6|43287.6|43267.6|43302.6|43282.6|43287.6|43267.6|63
1626056400000|2021-07-12 02:20:00|43292.6|43272.6|43297.6|43277.6|43305.1|43285.1|43292.6|43272.6|32
1626056700000|2021-07-12 02:25:00|43300.1|43280.1|43302.6|43282.6|43317.6|43297.6|43297.6|43277.6|48
1626057000000|2021-07-12 02:30:00|43305.1|43285.1|43317.6|43297.6|43370.1|43350.1|43305.1|43285.1|229
1626057300000|2021-07-12 02:35:00|43315.7|43295.7|43299.5|43279.5|43337.6|43317.6|43287.6|43267.6|164
1626057600000|2021-07-12 02:40:00|43295.7|43275.7|43287.6|43267.6|43315.1|43295.1|43287.6|43267.6|143
1626057900000|2021-07-12 02:45:00|43285.7|43265.7|43259.3|43239.3|43293.7|43273.7|43258.7|43238.7|267
1626058200000|2021-07-12 02:50:00|43258.7|43238.7|43248.7|43228.7|43258.7|43238.7|43238.7|43218.7|127
1626058500000|2021-07-12 02:55:00|43246.2|43226.2|43251.2|43231.2|43263.7|43243.7|43228.7|43208.7|165
1626058800000|2021-07-12 03:00:00|43248.7|43228.7|43256.2|43236.2|43263.7|43243.7|43231.2|43211.2|100
1626059100000|2021-07-12 03:05:00|43259.3|43239.3|43251.8|43231.8|43276.2|43256.2|43246.2|43226.2|122
1626059400000|2021-07-12 03:10:00|43249.3|43229.3|43230.1|43210.1|43262.6|43242.6|43227.6|43207.6|117
1626059700000|2021-07-12 03:15:00|43231.2|43211.2|43190.1|43170.1|43233.1|43213.1|43186.2|43166.2|252
1626060000000|2021-07-12 03:20:00|43192|43172|43183.1|43163.1|43195.1|43175.1|43150.1|43130.1|268
1626060300000|2021-07-12 03:25:00|43185.1|43165.1|43212|43192|43212.6|43192.6|43167.6|43147.6|168
1626060600000|2021-07-12 03:30:00|43212.6|43192.6|43192.6|43172.6|43212.6|43192.6|43190.1|43170.1|56
1626060900000|2021-07-12 03:35:00|43195.1|43175.1|43182.6|43162.6|43200.6|43180.6|43182.6|43162.6|27
1626061200000|2021-07-12 03:40:00|43180.1|43160.1|43195.1|43175.1|43197.6|43177.6|43180.1|43160.1|57
1626061500000|2021-07-12 03:45:00|43192.6|43172.6|43192.6|43172.6|43195.1|43175.1|43190.1|43170.1|16
1626061800000|2021-07-12 03:50:00|43190.6|43170.6|43190.1|43170.1|43195.1|43175.1|43180.1|43160.1|20
1626062100000|2021-07-12 03:55:00|43189.5|43169.5|43183.1|43163.1|43189.5|43169.5|43167.6|43147.6|22
1626062400000|2021-07-12 04:00:00|43180.1|43160.1|43167.6|43147.6|43180.1|43160.1|43163.7|43143.7|36
1626062700000|2021-07-12 04:05:00|43167|43147|43167.6|43147.6|43172.6|43152.6|43162.6|43142.6|13
1626063000000|2021-07-12 04:10:00|43170.1|43150.1|43166.2|43146.2|43174.5|43154.5|43166.2|43146.2|10
1626063300000|2021-07-12 04:15:00|43170.1|43150.1|43168.7|43148.7|43173.1|43153.1|43168.1|43148.1|15
1626063600000|2021-07-12 04:20:00|43166.8|43146.8|43176.2|43156.2|43176.2|43156.2|43166.2|43146.2|24
1626063900000|2021-07-12 04:25:00|43178.7|43158.7|43188.7|43168.7|43191.2|43171.2|43176.2|43156.2|57
1626064200000|2021-07-12 04:30:00|43186.2|43166.2|43191.2|43171.2|43198.1|43178.1|43186.2|43166.2|45
1626064500000|2021-07-12 04:35:00|43191.8|43171.8|43206.2|43186.2|43208.7|43188.7|43191.2|43171.2|41
1626064800000|2021-07-12 04:40:00|43203.7|43183.7|43196.2|43176.2|43206.2|43186.2|43191.8|43171.8|35
1626065100000|2021-07-12 04:45:00|43197.3|43177.3|43211.2|43191.2|43211.2|43191.2|43191.2|43171.2|35
1626065400000|2021-07-12 04:50:00|43213.1|43193.1|43213.7|43193.7|43218.1|43198.1|43211.2|43191.2|15
1626065700000|2021-07-12 04:55:00|43211.2|43191.2|43203.7|43183.7|43211.2|43191.2|43203.1|43183.1|18
1626066000000|2021-07-12 05:00:00|43201.8|43181.8|43208.7|43188.7|43211.2|43191.2|43194.8|43174.8|39
1626066300000|2021-07-12 05:05:00|43211.2|43191.2|43213.7|43193.7|43221.2|43201.2|43211.2|43191.2|62
1626066600000|2021-07-12 05:10:00|43216.2|43196.2|43211.2|43191.2|43221.2|43201.2|43211.2|43191.2|18
1626066900000|2021-07-12 05:15:00|43209.3|43189.3|43184.3|43164.3|43209.3|43189.3|43176.8|43156.8|52
1626067200000|2021-07-12 05:20:00|43186.2|43166.2|43206.2|43186.2|43208.1|43188.1|43184.3|43164.3|73
1626067500000|2021-07-12 05:25:00|43205.6|43185.6|43186.2|43166.2|43205.6|43185.6|43183.7|43163.7|27
1626067800000|2021-07-12 05:30:00|43186.8|43166.8|43163.7|43143.7|43195.6|43175.6|43134.3|43114.3|303
1626068100000|2021-07-12 05:35:00|43164.2|43144.2|43123.7|43103.7|43176.2|43156.2|43119.2|43099.2|168
1626068400000|2021-07-12 05:40:00|43123.1|43103.1|43106.2|43086.2|43149.2|43129.2|43106.2|43086.2|181
1626068700000|2021-07-12 05:45:00|43101.2|43081.2|43069.2|43049.2|43123.7|43103.7|43064.8|43044.8|379
1626069000000|2021-07-12 05:50:00|43066.7|43046.7|43066.2|43046.2|43093.7|43073.7|43061.7|43041.7|140
1626069300000|2021-07-12 05:55:00|43068.1|43048.1|43043.7|43023.7|43081.2|43061.2|43041.2|43021.2|158
1626069600000|2021-07-12 06:00:00|43044.2|43024.2|43093.7|43073.7|43096.2|43076.2|43026.2|43006.2|237
1626069900000|2021-07-12 06:05:00|43095.6|43075.6|43143.7|43123.7|43146.2|43126.2|43081.2|43061.2|219
1626070200000|2021-07-12 06:10:00|43141.2|43121.2|43160|43140|43162.5|43142.5|43123.7|43103.7|180
1626070500000|2021-07-12 06:15:00|43156.2|43136.2|43142.5|43122.5|43160|43140|43125|43105|240
1626070800000|2021-07-12 06:20:00|43140.6|43120.6|43107.5|43087.5|43142.5|43122.5|43098.1|43078.1|270
1626071100000|2021-07-12 06:25:00|43110|43090|43040|43020|43110|43090|43035|43015|251
1626071400000|2021-07-12 06:30:00|43036.2|43016.2|43085|43065|43093.8|43073.8|43030|43010|168
1626071700000|2021-07-12 06:35:00|43082.5|43062.5|43115|43095|43120|43100|43077.5|43057.5|147
1626072000000|2021-07-12 06:40:00|43117.5|43097.5|43053.1|43033.1|43117.5|43097.5|43050|43030|138
1626072300000|2021-07-12 06:45:00|43050.6|43030.6|43090|43070|43105|43085|43050|43030|164
1626072600000|2021-07-12 06:50:00|43088.1|43068.1|43084.4|43064.4|43100|43080|43066.9|43046.9|149
1626072900000|2021-07-12 06:55:00|43082.5|43062.5|43067.5|43047.5|43086.9|43066.9|43050|43030|131
1626073200000|2021-07-12 07:00:00|43062.5|43042.5|43070.6|43050.6|43075|43055|43037.5|43017.5|102
1626073500000|2021-07-12 07:05:00|43070|43050|43052.5|43032.5|43070|43050|43030|43010|100
1626073800000|2021-07-12 07:10:00|43050.6|43030.6|43067.5|43047.5|43075|43055|43047.5|43027.5|114
1626074100000|2021-07-12 07:15:00|43065|43045|43082.5|43062.5|43087.5|43067.5|43048.1|43028.1|93
1626074400000|2021-07-12 07:20:00|43078.1|43058.1|43062.5|43042.5|43112.5|43092.5|43060|43040|197
1626074700000|2021-07-12 07:25:00|43064.4|43044.4|43092.5|43072.5|43097.5|43077.5|43032.5|43012.5|154
1626075000000|2021-07-12 07:30:00|43090.6|43070.6|43102.5|43082.5|43102.5|43082.5|43070|43050|56
1626075300000|2021-07-12 07:35:00|43105|43085|43031.9|43011.9|43105|43085|43030|43010|179
1626075600000|2021-07-12 07:40:00|43030|43010|43047.5|43027.5|43090|43070|43030|43010|91
1626075900000|2021-07-12 07:45:00|43045.6|43025.6|43082.5|43062.5|43082.5|43062.5|43030|43010|166
1626076200000|2021-07-12 07:50:00|43077.5|43057.5|43047.5|43027.5|43081.9|43061.9|43030|43010|131
1626076500000|2021-07-12 07:55:00|43045|43025|43075.5|43055.5|43082.5|43062.5|43045|43025|71
1626076800000|2021-07-12 08:00:00|43075|43055|43102.5|43082.5|43105|43085|43060|43040|122
1626077100000|2021-07-12 08:05:00|43100.5|43080.5|43117.5|43097.5|43122.5|43102.5|43085|43065|164
1626077400000|2021-07-12 08:10:00|43112.5|43092.5|43095|43075|43127.5|43107.5|43077.5|43057.5|67
1626077700000|2021-07-12 08:15:00|43092.5|43072.5|43082.5|43062.5|43097.5|43077.5|43070|43050|57
1626078000000|2021-07-12 08:20:00|43085|43065|43115|43095|43122.5|43102.5|43085|43065|140
1626078300000|2021-07-12 08:25:00|43112.5|43092.5|43100|43080|43125|43105|43100|43080|114
1626078600000|2021-07-12 08:30:00|43098.8|43078.8|43057.5|43037.5|43100|43080|43047.5|43027.5|137
1626078900000|2021-07-12 08:35:00|43060|43040|43080|43060|43082.5|43062.5|43050|43030|73
1626079200000|2021-07-12 08:40:00|43075|43055|43050.5|43030.5|43077.5|43057.5|43050.5|43030.5|36
1626079500000|2021-07-12 08:45:00|43049.4|43029.4|43072.5|43052.5|43072.5|43052.5|43045|43025|59
1626079800000|2021-07-12 08:50:00|43070|43050|43062.4|43042.4|43073|43053|43045|43025|45
1626080100000|2021-07-12 08:55:00|43064.9|43044.9|43077.4|43057.4|43092.4|43072.4|43057.4|43037.4|53
1626080400000|2021-07-12 09:00:00|43075.5|43055.5|43064.9|43044.9|43084.9|43064.9|43050.5|43030.5|56
1626080700000|2021-07-12 09:05:00|43065.5|43045.5|43084.9|43064.9|43084.9|43064.9|43064.9|43044.9|52
1626081000000|2021-07-12 09:10:00|43088|43068|43099.9|43079.9|43104.9|43084.9|43074.9|43054.9|84
1626081300000|2021-07-12 09:15:00|43098|43078|43112.4|43092.4|43113|43093|43092.4|43072.4|64
1626081600000|2021-07-12 09:20:00|43109.9|43089.9|43119.9|43099.9|43123|43103|43097.4|43077.4|87
1626081900000|2021-07-12 09:25:00|43120.5|43100.5|43139.9|43119.9|43142.4|43122.4|43120.5|43100.5|94
1626082200000|2021-07-12 09:30:00|43137.4|43117.4|43149.9|43129.9|43157.4|43137.4|43132.4|43112.4|70
1626082500000|2021-07-12 09:35:00|43152.4|43132.4|43142.4|43122.4|43154.9|43134.9|43142.4|43122.4|50
1626082800000|2021-07-12 09:40:00|43143|43123|43094.9|43074.9|43147.4|43127.4|43094.9|43074.9|69
1626083100000|2021-07-12 09:45:00|43092.4|43072.4|43064.3|43044.3|43092.4|43072.4|43054.9|43034.9|90
1626083400000|2021-07-12 09:50:00|43062.4|43042.4|43044.9|43024.9|43062.4|43042.4|43032.4|43012.4|116
1626083700000|2021-07-12 09:55:00|43048|43028|43057.4|43037.4|43062.4|43042.4|43032.4|43012.4|65
1626084000000|2021-07-12 10:00:00|43054.9|43034.9|43094.9|43074.9|43094.9|43074.9|43042.4|43022.4|56
1626084300000|2021-07-12 10:05:00|43097.4|43077.4|43064.9|43044.9|43099.3|43079.3|43064.9|43044.9|51
1626084600000|2021-07-12 10:10:00|43064.3|43044.3|43059.9|43039.9|43064.9|43044.9|43029.9|43009.9|196
1626084900000|2021-07-12 10:15:00|43062.4|43042.4|43059.9|43039.9|43067.4|43047.4|43050.5|43030.5|58
1626085200000|2021-07-12 10:20:00|43062.4|43042.4|43017.4|42997.4|43064.3|43044.3|42998|42978|149
1626085500000|2021-07-12 10:25:00|43015.5|42995.5|43024.9|43004.9|43039.9|43019.9|43010.5|42990.5|64
1626085800000|2021-07-12 10:30:00|43022.4|43002.4|43019.9|42999.9|43022.4|43002.4|42988.6|42968.6|123
1626086100000|2021-07-12 10:35:00|43021.8|43001.8|43022.4|43002.4|43039.9|43019.9|43021.8|43001.8|69
1626086400000|2021-07-12 10:40:00|43020.5|43000.5|43042.4|43022.4|43049.9|43029.9|43018.6|42998.6|117
1626086700000|2021-07-12 10:45:00|43040.5|43020.5|43037.4|43017.4|43044.9|43024.9|43024.9|43004.9|47
1626087000000|2021-07-12 10:50:00|43035.5|43015.5|43049.9|43029.9|43052.4|43032.4|43028|43008|64
1626087300000|2021-07-12 10:55:00|43047.4|43027.4|43047.4|43027.4|43054.9|43034.9|43020.5|43000.5|84
1626087600000|2021-07-12 11:00:00|43048.6|43028.6|43092.4|43072.4|43112.4|43092.4|43048.6|43028.6|168
1626087900000|2021-07-12 11:05:00|43097.4|43077.4|43074.9|43054.9|43109.9|43089.9|43074.9|43054.9|99
1626088200000|2021-07-12 11:10:00|43072.4|43052.4|43072.4|43052.4|43078|43058|43059.9|43039.9|84
1626088500000|2021-07-12 11:15:00|43074.9|43054.9|43032.4|43012.4|43084.9|43064.9|43028.6|43008.6|113
1626088800000|2021-07-12 11:20:00|43031.8|43011.8|43035.5|43015.5|43039.9|43019.9|43015.5|42995.5|89
1626089100000|2021-07-12 11:25:00|43036.1|43016.1|43017.4|42997.4|43041.8|43021.8|43014.9|42994.9|177
1626089400000|2021-07-12 11:30:00|43018|42998|42816.1|42796.1|43022.4|43002.4|42816.1|42796.1|942
1626089700000|2021-07-12 11:35:00|42818|42798|42879.1|42859.1|42896.1|42876.1|42818|42798|384
1626090000000|2021-07-12 11:40:00|42876.6|42856.6|42916.1|42896.1|42918.6|42898.6|42863.6|42843.6|166
1626090300000|2021-07-12 11:45:00|42913.6|42893.6|42898.6|42878.6|42916.1|42896.1|42893.6|42873.6|158
1626090600000|2021-07-12 11:50:00|42901.1|42881.1|42883.6|42863.6|42903|42883|42861.1|42841.1|148
1626090900000|2021-07-12 11:55:00|42881.1|42861.1|42878.6|42858.6|42898|42878|42866.1|42846.1|120
1626091200000|2021-07-12 12:00:00|42876.1|42856.1|42898|42878|42903|42883|42843.6|42823.6|260
1626091500000|2021-07-12 12:05:00|42896.1|42876.1|42891.6|42871.6|42898.6|42878.6|42851.1|42831.1|155
1626091800000|2021-07-12 12:10:00|42888.6|42868.6|42894.9|42874.9|42904.9|42884.9|42841.8|42821.8|295
1626092100000|2021-07-12 12:15:00|42892.4|42872.4|42881|42861|42900.6|42880.6|42868.6|42848.6|182
1626092400000|2021-07-12 12:20:00|42883|42863|42896|42876|42903|42883|42876|42856|176
1626092700000|2021-07-12 12:25:00|42898|42878|42899.9|42879.9|42901|42881|42874.1|42854.1|222
1626093000000|2021-07-12 12:30:00|42900.5|42880.5|42916.8|42896.8|42944.9|42924.9|42879.1|42859.1|382
1626093300000|2021-07-12 12:35:00|42919.9|42899.9|42923.7|42903.7|42956.2|42936.2|42906.2|42886.2|255
1626093600000|2021-07-12 12:40:00|42921.8|42901.8|42886.2|42866.2|42923.7|42903.7|42846.2|42826.2|304
1626093900000|2021-07-12 12:45:00|42884.3|42864.3|42915.6|42895.6|42933.7|42913.7|42859.9|42839.9|389
1626094200000|2021-07-12 12:50:00|42913.7|42893.7|42911.2|42891.2|42918.7|42898.7|42861.2|42841.2|243
1626094500000|2021-07-12 12:55:00|42906.8|42886.8|42926.2|42906.2|42933.7|42913.7|42888.7|42868.7|164
1626094800000|2021-07-12 13:00:00|42921.2|42901.2|42993.7|42973.7|43003.7|42983.7|42909.3|42889.3|733
1626095100000|2021-07-12 13:05:00|42983.7|42963.7|42968.7|42948.7|43002.5|42982.5|42921.2|42901.2|384
1626095400000|2021-07-12 13:10:00|42973.7|42953.7|42978.7|42958.7|42983.7|42963.7|42946.2|42926.2|250
1626095700000|2021-07-12 13:15:00|42976.2|42956.2|43016.2|42996.2|43016.2|42996.2|42951.8|42931.8|402
1626096000000|2021-07-12 13:20:00|43013.7|42993.7|42993.7|42973.7|43013.7|42993.7|42951.2|42931.2|272
1626096300000|2021-07-12 13:25:00|42996.8|42976.8|42978.7|42958.7|43008.7|42988.7|42973.7|42953.7|174
1626096600000|2021-07-12 13:30:00|42982.5|42962.5|42956.2|42936.2|42998.1|42978.1|42928.7|42908.7|408
1626096900000|2021-07-12 13:35:00|42958.7|42938.7|42936.2|42916.2|42975.6|42955.6|42913.7|42893.7|326
1626097200000|2021-07-12 13:40:00|42938.7|42918.7|42996.2|42976.2|43001.2|42981.2|42886.8|42866.8|346
1626097500000|2021-07-12 13:45:00|42993.7|42973.7|43066.2|43046.2|43081.2|43061.2|42993.7|42973.7|664
1626097800000|2021-07-12 13:50:00|43068.7|43048.7|43036.2|43016.2|43113.7|43093.7|43036.2|43016.2|616
1626098100000|2021-07-12 13:55:00|43033.7|43013.7|43039.2|43019.2|43056.2|43036.2|43031.2|43011.2|258
1626098400000|2021-07-12 14:00:00|43041.2|43021.2|43043.7|43023.7|43048.7|43028.7|43008.7|42988.7|401
1626098700000|2021-07-12 14:05:00|43041.2|43021.2|43090.6|43070.6|43095.6|43075.6|43026.2|43006.2|296
1626099000000|2021-07-12 14:10:00|43091.2|43071.2|43053.7|43033.7|43095.6|43075.6|43043.7|43023.7|292
1626099300000|2021-07-12 14:15:00|43055.6|43035.6|43051.2|43031.2|43073.7|43053.7|43043.7|43023.7|234
1626099600000|2021-07-12 14:20:00|43049.2|43029.2|42983.6|42963.6|43051.7|43031.7|42983.6|42963.6|296
1626099900000|2021-07-12 14:25:00|42981.7|42961.7|43003.1|42983.1|43008.1|42988.1|42966.1|42946.1|326
1626100200000|2021-07-12 14:30:00|43006.7|42986.7|43088.6|43068.6|43088.6|43068.6|42998.6|42978.6|376
1626100500000|2021-07-12 14:35:00|43088.1|43068.1|43076.1|43056.1|43113.6|43093.6|43063.6|43043.6|373
1626100800000|2021-07-12 14:40:00|43073.6|43053.6|43133.6|43113.6|43136.1|43116.1|43073.6|43053.6|297
1626101100000|2021-07-12 14:45:00|43137.5|43117.5|43178.6|43158.6|43206.1|43186.1|43123.6|43103.6|618
1626101400000|2021-07-12 14:50:00|43181.1|43161.1|43226.7|43206.7|43238.6|43218.6|43168.6|43148.6|386
1626101700000|2021-07-12 14:55:00|43229.2|43209.2|43199.2|43179.2|43236.1|43216.1|43188.6|43168.6|270
1626102000000|2021-07-12 15:00:00|43198.6|43178.6|43198.6|43178.6|43211.7|43191.7|43164.8|43144.8|271
1626102300000|2021-07-12 15:05:00|43201.1|43181.1|43190.5|43170.5|43208.6|43188.6|43188.6|43168.6|160
1626102600000|2021-07-12 15:10:00|43191.1|43171.1|43208.6|43188.6|43208.6|43188.6|43186.1|43166.1|143
1626102900000|2021-07-12 15:15:00|43213.6|43193.6|43221.1|43201.1|43233.6|43213.6|43203.6|43183.6|171
1626103200000|2021-07-12 15:20:00|43218.6|43198.6|43188.6|43168.6|43218.6|43198.6|43172.3|43152.3|154
1626103500000|2021-07-12 15:25:00|43190.5|43170.5|43161.1|43141.1|43193|43173|43155.5|43135.5|163
1626103800000|2021-07-12 15:30:00|43163.6|43143.6|43126.1|43106.1|43168.6|43148.6|43126.1|43106.1|227
1626104100000|2021-07-12 15:35:00|43128.6|43108.6|43106.1|43086.1|43151.7|43131.7|43101.7|43081.7|235
1626104400000|2021-07-12 15:40:00|43106.7|43086.7|43068.6|43048.6|43108.6|43088.6|43066.1|43046.1|314
1626104700000|2021-07-12 15:45:00|43066.7|43046.7|43003|42983|43068.6|43048.6|42978.6|42958.6|717
1626105000000|2021-07-12 15:50:00|43003.6|42983.6|43038.6|43018.6|43046.1|43026.1|42998.6|42978.6|293
1626105300000|2021-07-12 15:55:00|43041.1|43021.1|43060.5|43040.5|43071.7|43051.7|43038.6|43018.6|280
1626105600000|2021-07-12 16:00:00|43061.1|43041.1|43068.6|43048.6|43086.1|43066.1|43058|43038|180
1626105900000|2021-07-12 16:05:00|43066.7|43046.7|43088.6|43068.6|43088.6|43068.6|43058.6|43038.6|124
1626106200000|2021-07-12 16:10:00|43086.7|43066.7|43116.1|43096.1|43118.6|43098.6|43078.6|43058.6|198
1626106500000|2021-07-12 16:15:00|43118|43098|43146.1|43126.1|43156.1|43136.1|43114.2|43094.2|171
1626106800000|2021-07-12 16:20:00|43148|43128|43131.1|43111.1|43148.6|43128.6|43124.2|43104.2|144
1626107100000|2021-07-12 16:25:00|43133.6|43113.6|43144.9|43124.9|43155.5|43135.5|43133.6|43113.6|79
1626107400000|2021-07-12 16:30:00|43146.8|43126.8|43154.9|43134.9|43170.5|43150.5|43144.9|43124.9|154
1626107700000|2021-07-12 16:35:00|43157.4|43137.4|43147.4|43127.4|43164.9|43144.9|43137.4|43117.4|132
1626108000000|2021-07-12 16:40:00|43156.2|43136.2|43179.9|43159.9|43179.9|43159.9|43152.4|43132.4|131
1626108300000|2021-07-12 16:45:00|43180.5|43160.5|43178.1|43158.1|43180.5|43160.5|43157.4|43137.4|107
1626108600000|2021-07-12 16:50:00|43176.2|43156.2|43170.5|43150.5|43178.1|43158.1|43154.8|43134.8|413
1626108900000|2021-07-12 16:55:00|43168.6|43148.6|43174.9|43154.9|43174.9|43154.9|43145.5|43125.5|1032
1626109200000|2021-07-12 17:00:00|43173|43153|43213.6|43193.6|43236.1|43216.1|43170.5|43150.5|289
1626109500000|2021-07-12 17:05:00|43203.6|43183.6|43211.1|43191.1|43225.5|43205.5|43203.6|43183.6|110
1626109800000|2021-07-12 17:10:00|43216.1|43196.1|43196.1|43176.1|43216.1|43196.1|43186.1|43166.1|99
1626110100000|2021-07-12 17:15:00|43195.5|43175.5|43176.1|43156.1|43196.1|43176.1|43168.6|43148.6|61
1626110400000|2021-07-12 17:20:00|43173.6|43153.6|43183.6|43163.6|43183.6|43163.6|43173.6|43153.6|72
1626110700000|2021-07-12 17:25:00|43181.7|43161.7|43181.1|43161.1|43186.1|43166.1|43173.6|43153.6|70
1626111000000|2021-07-12 17:30:00|43183|43163|43203.6|43183.6|43208.6|43188.6|43178.6|43158.6|68
1626111300000|2021-07-12 17:35:00|43205.5|43185.5|43196.1|43176.1|43206.1|43186.1|43191.7|43171.7|61
1626111600000|2021-07-12 17:40:00|43198.6|43178.6|43200.5|43180.5|43204.2|43184.2|43198|43178|67
1626111900000|2021-07-12 17:45:00|43202.4|43182.4|43232.4|43212.4|43234.3|43214.3|43189.9|43169.9|105
1626112200000|2021-07-12 17:50:00|43228.6|43208.6|43234.3|43214.3|43234.3|43214.3|43209.9|43189.9|94
1626112500000|2021-07-12 17:55:00|43236.8|43216.8|43220.5|43200.5|43237.4|43217.4|43217.4|43197.4|103
1626112800000|2021-07-12 18:00:00|43222.4|43202.4|43239.9|43219.9|43239.9|43219.9|43222.4|43202.4|30
1626113100000|2021-07-12 18:05:00|43242.4|43222.4|43239.9|43219.9|43243|43223|43237.4|43217.4|25
1626113400000|2021-07-12 18:10:00|43241.8|43221.8|43232.4|43212.4|43241.8|43221.8|43227.4|43207.4|26
1626113700000|2021-07-12 18:15:00|43230.5|43210.5|43230.5|43210.5|43232.4|43212.4|43228|43208|20
1626114000000|2021-07-12 18:20:00|43229.9|43209.9|43242.4|43222.4|43242.4|43222.4|43229.9|43209.9|20
1626114300000|2021-07-12 18:25:00|43246.2|43226.2|43247.9|43227.9|43251.2|43231.2|43245.4|43225.4|67
1626114600000|2021-07-12 18:30:00|43249.9|43229.9|43264.8|43244.8|43274.8|43254.8|43247.4|43227.4|41
1626114900000|2021-07-12 18:35:00|43253.5|43233.5|43242.3|43222.3|43253.5|43233.5|43242.3|43222.3|48
1626115200000|2021-07-12 18:40:00|43237.3|43217.3|43222.3|43202.3|43237.3|43217.3|43219.8|43199.8|51
1626115500000|2021-07-12 18:45:00|43227.3|43207.3|43232.3|43212.3|43232.3|43212.3|43224.8|43204.8|22
1626115800000|2021-07-12 18:50:00|43234.8|43214.8|43247.3|43227.3|43249.8|43229.8|43234.8|43214.8|15
1626116100000|2021-07-12 18:55:00|43247.9|43227.9|43255.4|43235.4|43277.3|43257.3|43247.3|43227.3|74
1626116400000|2021-07-12 19:00:00|43253.5|43233.5|43244.8|43224.8|43255.4|43235.4|43234.8|43214.8|43
1626116700000|2021-07-12 19:05:00|43247.3|43227.3|43254.8|43234.8|43269.8|43249.8|43247.3|43227.3|39
1626117000000|2021-07-12 19:10:00|43254.2|43234.2|43249.8|43229.8|43254.8|43234.8|43249.8|43229.8|10
1626117300000|2021-07-12 19:15:00|43251|43231|43247.3|43227.3|43254.8|43234.8|43247.3|43227.3|40
1626117600000|2021-07-12 19:20:00|43244.8|43224.8|43239.8|43219.8|43244.8|43224.8|43237.3|43217.3|24
1626117900000|2021-07-12 19:25:00|43241.7|43221.7|43246.7|43226.7|43246.7|43226.7|43237.3|43217.3|29
1626118200000|2021-07-12 19:30:00|43248.5|43228.5|43257.3|43237.3|43257.3|43237.3|43248.5|43228.5|27
1626118500000|2021-07-12 19:35:00|43259.2|43239.2|43267.3|43247.3|43272.3|43252.3|43259.2|43239.2|15
1626118800000|2021-07-12 19:40:00|43272.3|43252.3|43281.7|43261.7|43285.5|43265.5|43267.3|43247.3|37
1626119100000|2021-07-12 19:45:00|43281.1|43261.1|43277.3|43257.3|43281.1|43261.1|43267.3|43247.3|23
1626119400000|2021-07-12 19:50:00|43279.2|43259.2|43277.3|43257.3|43292.3|43272.3|43277.3|43257.3|40
1626119700000|2021-07-12 19:55:00|43275.4|43255.4|43282.9|43262.9|43286.7|43266.7|43264.8|43244.8|50
1626120000000|2021-07-12 20:00:00|43282.3|43262.3|43284.8|43264.8|43284.8|43264.8|43265.4|43245.4|34
1626120300000|2021-07-12 20:05:00|43282.9|43262.9|43272.3|43252.3|43282.9|43262.9|43272.3|43252.3|25
1626120600000|2021-07-12 20:10:00|43269.8|43249.8|43267.3|43247.3|43269.8|43249.8|43267.3|43247.3|9
1626120900000|2021-07-12 20:15:00|43266.7|43246.7|43259.8|43239.8|43266.7|43246.7|43254.2|43234.2|26
1626121200000|2021-07-12 20:20:00|43259.2|43239.2|43259.8|43239.8|43259.8|43239.8|43259.2|43239.2|4
1626121500000|2021-07-12 20:25:00|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43256.7|43236.7|22
1626121800000|2021-07-12 20:30:00|43261.7|43241.7|43269.8|43249.8|43269.8|43249.8|43261.7|43241.7|12
1626122100000|2021-07-12 20:35:00|43272.3|43252.3|43262.9|43242.9|43274.8|43254.8|43261|43241|11
1626122400000|2021-07-12 20:40:00|43264.8|43244.8|43284.8|43264.8|43284.8|43264.8|43264.8|43244.8|18
1626122700000|2021-07-12 20:45:00|43277.9|43257.9|43257.3|43237.3|43277.9|43257.9|43251.7|43231.7|41
1626123000000|2021-07-12 20:50:00|43259.2|43239.2|43277.3|43257.3|43277.3|43257.3|43259.2|43239.2|38
1626123300000|2021-07-12 20:55:00|43279.2|43259.2|43282.3|43262.3|43282.3|43262.3|43275.4|43255.4|30
1626127200000|2021-07-12 22:00:00|43291.7|43271.7|43299.7|43279.7|43343.5|43323.5|43264.8|43244.8|93
1626127500000|2021-07-12 22:05:00|43302.2|43282.2|43299.7|43279.7|43304.7|43284.7|43299.7|43279.7|10
1626127800000|2021-07-12 22:10:00|43297.8|43277.8|43289.7|43269.7|43297.8|43277.8|43287.2|43267.2|11
1626128100000|2021-07-12 22:15:00|43291.6|43271.6|43289.7|43269.7|43302.8|43282.8|43289.7|43269.7|17
1626128400000|2021-07-12 22:20:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|7
1626128700000|2021-07-12 22:25:00|43284.7|43264.7|43287.2|43267.2|43289.7|43269.7|43284.7|43264.7|6
1626129000000|2021-07-12 22:30:00|43289.7|43269.7|43284.7|43264.7|43289.7|43269.7|43282.2|43262.2|8
1626129300000|2021-07-12 22:35:00|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|5
1626129600000|2021-07-12 22:40:00|43279.7|43259.7|43270.3|43250.3|43279.7|43259.7|43267.8|43247.8|14
1626129900000|2021-07-12 22:45:00|43268.4|43248.4|43284.7|43264.7|43287.2|43267.2|43267.8|43247.8|18
1626130200000|2021-07-12 22:50:00|43282.8|43262.8|43274.7|43254.7|43282.8|43262.8|43274.7|43254.7|5
1626130500000|2021-07-12 22:55:00|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43267.2|43247.2|6
1626130800000|2021-07-12 23:00:00|43271.6|43251.6|43274.7|43254.7|43279.7|43259.7|43271.6|43251.6|9
1626131100000|2021-07-12 23:05:00|43274.1|43254.1|43277.2|43257.2|43277.2|43257.2|43274.1|43254.1|7
1626131400000|2021-07-12 23:10:00|43279.7|43259.7|43272.2|43252.2|43282.2|43262.2|43269.7|43249.7|7
1626131700000|2021-07-12 23:15:00|43271.6|43251.6|43269.1|43249.1|43277.2|43257.2|43269.1|43249.1|14
1626132000000|2021-07-12 23:20:00|43266.6|43246.6|43264.7|43244.7|43267.2|43247.2|43264.1|43244.1|8
1626132300000|2021-07-12 23:25:00|43266.6|43246.6|43271.6|43251.6|43271.6|43251.6|43264.7|43244.7|6
1626132600000|2021-07-12 23:30:00|43274.1|43254.1|43272.2|43252.2|43277.2|43257.2|43269.7|43249.7|8
1626132900000|2021-07-12 23:35:00|43276.6|43256.6|43277.2|43257.2|43279.7|43259.7|43276.6|43256.6|10
1626133200000|2021-07-12 23:40:00|43276.6|43256.6|43279.7|43259.7|43279.7|43259.7|43274.7|43254.7|1
1626133500000|2021-07-12 23:45:00|43280.3|43260.3|43289.7|43269.7|43289.7|43269.7|43280.3|43260.3|7
1626133800000|2021-07-12 23:50:00|43292.2|43272.2|43297.2|43277.2|43316.6|43296.6|43292.2|43272.2|21
1626134100000|2021-07-12 23:55:00|43294.7|43274.7|43279.7|43259.7|43294.7|43274.7|43279.7|43259.7|16
1626134400000|2021-07-13 00:00:00|43281.6|43261.6|43294.7|43274.7|43324.1|43304.1|43281.6|43261.6|43
1626134700000|2021-07-13 00:05:00|43297.2|43277.2|43319.7|43299.7|43319.7|43299.7|43294.7|43274.7|18
1626135000000|2021-07-13 00:10:00|43319.1|43299.1|43341.6|43321.6|43343.5|43323.5|43319.1|43299.1|32
1626135300000|2021-07-13 00:15:00|43343.5|43323.5|43352.2|43332.2|43359.7|43339.7|43334.7|43314.7|47
1626135600000|2021-07-13 00:20:00|43349.7|43329.7|43337.2|43317.2|43349.7|43329.7|43337.2|43317.2|25
1626135900000|2021-07-13 00:25:00|43337.8|43317.8|43334.7|43314.7|43344.7|43324.7|43334.7|43314.7|41
1626136200000|2021-07-13 00:30:00|43337.2|43317.2|43334.7|43314.7|43344.7|43324.7|43332.2|43312.2|40
1626136500000|2021-07-13 00:35:00|43337.2|43317.2|43322.2|43302.2|43342.2|43322.2|43319.7|43299.7|49
1626136800000|2021-07-13 00:40:00|43324.1|43304.1|43312.2|43292.2|43329.7|43309.7|43309.7|43289.7|33
1626137100000|2021-07-13 00:45:00|43314.7|43294.7|43309.7|43289.7|43314.7|43294.7|43302.2|43282.2|33
1626137400000|2021-07-13 00:50:00|43312.2|43292.2|43297.2|43277.2|43312.2|43292.2|43294.7|43274.7|37
1626137700000|2021-07-13 00:55:00|43296|43276|43327.2|43307.2|43332.2|43312.2|43294.1|43274.1|70
1626138000000|2021-07-13 01:00:00|43334.1|43314.1|43279.7|43259.7|43339.1|43319.1|43237.2|43217.2|440
1626138300000|2021-07-13 01:05:00|43277.8|43257.8|43254.7|43234.7|43282.2|43262.2|43244.7|43224.7|121
1626138600000|2021-07-13 01:10:00|43252.2|43232.2|43194.7|43174.7|43254.7|43234.7|43194.7|43174.7|131
1626138900000|2021-07-13 01:15:00|43197.2|43177.2|43235.3|43215.3|43235.3|43215.3|43197.2|43177.2|140
1626139200000|2021-07-13 01:20:00|43237.2|43217.2|43257.2|43237.2|43262.2|43242.2|43232.2|43212.2|102
1626139500000|2021-07-13 01:25:00|43254.7|43234.7|43252.2|43232.2|43264.7|43244.7|43247.2|43227.2|54
1626139800000|2021-07-13 01:30:00|43253.4|43233.4|43244.6|43224.6|43272.2|43252.2|43227.8|43207.8|138
1626140100000|2021-07-13 01:35:00|43247.1|43227.1|43299.6|43279.6|43299.6|43279.6|43244.6|43224.6|114
1626140400000|2021-07-13 01:40:00|43297.1|43277.1|43272.1|43252.1|43302.1|43282.1|43271.5|43251.5|86
1626140700000|2021-07-13 01:45:00|43275.9|43255.9|43282.1|43262.1|43289.6|43269.6|43262.1|43242.1|239
1626141000000|2021-07-13 01:50:00|43279.6|43259.6|43394.6|43374.6|43402.1|43382.1|43279.6|43259.6|411
1626141300000|2021-07-13 01:55:00|43392.1|43372.1|43409.6|43389.6|43422.1|43402.1|43392.1|43372.1|400
1626141600000|2021-07-13 02:00:00|43412.1|43392.1|43347.1|43327.1|43422.1|43402.1|43347.1|43327.1|266
1626141900000|2021-07-13 02:05:00|43349.6|43329.6|43337.1|43317.1|43357.1|43337.1|43310.9|43290.9|202
1626142200000|2021-07-13 02:10:00|43339|43319|43376.5|43356.5|43376.5|43356.5|43334.6|43314.6|114
1626142500000|2021-07-13 02:15:00|43374|43354|43369.6|43349.6|43377.1|43357.1|43367.1|43347.1|28
1626142800000|2021-07-13 02:20:00|43371.5|43351.5|43379.6|43359.6|43380.2|43360.2|43362.7|43342.7|54
1626143100000|2021-07-13 02:25:00|43380.2|43360.2|43374.6|43354.6|43380.2|43360.2|43364.6|43344.6|33
1626143400000|2021-07-13 02:30:00|43376.5|43356.5|43370.2|43350.2|43387.1|43367.1|43357.1|43337.1|79
1626143700000|2021-07-13 02:35:00|43372.1|43352.1|43402.1|43382.1|43402.1|43382.1|43372.1|43352.1|87
1626144000000|2021-07-13 02:40:00|43402.7|43382.7|43394.6|43374.6|43422.1|43402.1|43394|43374|122
1626144300000|2021-07-13 02:45:00|43396.5|43376.5|43402.1|43382.1|43416.5|43396.5|43394.6|43374.6|84
1626144600000|2021-07-13 02:50:00|43404|43384|43414.6|43394.6|43414.6|43394.6|43377.1|43357.1|112
1626144900000|2021-07-13 02:55:00|43412.7|43392.7|43409.6|43389.6|43416.5|43396.5|43397.1|43377.1|69
1626145200000|2021-07-13 03:00:00|43412.1|43392.1|43399.6|43379.6|43419.6|43399.6|43389.6|43369.6|128
1626145500000|2021-07-13 03:05:00|43402.1|43382.1|43362.1|43342.1|43402.1|43382.1|43359.6|43339.6|140
1626145800000|2021-07-13 03:10:00|43362.7|43342.7|43389.6|43369.6|43389.6|43369.6|43359.6|43339.6|80
1626146100000|2021-07-13 03:15:00|43392.1|43372.1|43384.6|43364.6|43397.1|43377.1|43379.6|43359.6|40
1626146400000|2021-07-13 03:20:00|43384|43364|43392.1|43372.1|43404.6|43384.6|43382.1|43362.1|60
1626146700000|2021-07-13 03:25:00|43394.6|43374.6|43382.7|43362.7|43404.6|43384.6|43382.1|43362.1|58
1626147000000|2021-07-13 03:30:00|43384.6|43364.6|43357.1|43337.1|43387.1|43367.1|43357.1|43337.1|45
1626147300000|2021-07-13 03:35:00|43360.2|43340.2|43349.6|43329.6|43362.1|43342.1|43347.1|43327.1|33
1626147600000|2021-07-13 03:40:00|43347.1|43327.1|43337.1|43317.1|43352.1|43332.1|43337.1|43317.1|158
1626147900000|2021-07-13 03:45:00|43340.2|43320.2|43342.1|43322.1|43347.1|43327.1|43334.6|43314.6|59
1626148200000|2021-07-13 03:50:00|43344.6|43324.6|43332.1|43312.1|43344.6|43324.6|43327.1|43307.1|60
1626148500000|2021-07-13 03:55:00|43331.5|43311.5|43344.6|43324.6|43344.6|43324.6|43329.6|43309.6|21
1626148800000|2021-07-13 04:00:00|43342.1|43322.1|43327.1|43307.1|43342.1|43322.1|43327.1|43307.1|124
1626149100000|2021-07-13 04:05:00|43325.2|43305.2|43314.6|43294.6|43332.1|43312.1|43314.6|43294.6|193
1626149400000|2021-07-13 04:10:00|43316.5|43296.5|43332.7|43312.7|43334.6|43314.6|43312.1|43292.1|57
1626149700000|2021-07-13 04:15:00|43332.1|43312.1|43337.1|43317.1|43337.1|43317.1|43332.1|43312.1|32
1626150000000|2021-07-13 04:20:00|43334.6|43314.6|43339.6|43319.6|43339.6|43319.6|43334.6|43314.6|20
1626150300000|2021-07-13 04:25:00|43337.1|43317.1|43322.1|43302.1|43337.1|43317.1|43322.1|43302.1|41
1626150600000|2021-07-13 04:30:00|43324|43304|43314.6|43294.6|43324|43304|43314.6|43294.6|25
1626150900000|2021-07-13 04:35:00|43312.7|43292.7|43312.1|43292.1|43317.1|43297.1|43307.7|43287.7|27
1626151200000|2021-07-13 04:40:00|43309.6|43289.6|43309.6|43289.6|43312.1|43292.1|43297.7|43277.7|40
1626151500000|2021-07-13 04:45:00|43312.1|43292.1|43312.1|43292.1|43314.6|43294.6|43312.1|43292.1|37
1626151800000|2021-07-13 04:50:00|43311.4|43291.4|43299.6|43279.6|43311.4|43291.4|43299.6|43279.6|30
1626152100000|2021-07-13 04:55:00|43300.2|43280.2|43277.1|43257.1|43300.2|43280.2|43274.6|43254.6|62
1626152400000|2021-07-13 05:00:00|43275.2|43255.2|43287|43267|43297.1|43277.1|43272.7|43252.7|66
1626152700000|2021-07-13 05:05:00|43284.5|43264.5|43264.5|43244.5|43284.5|43264.5|43264.5|43244.5|50
1626153000000|2021-07-13 05:10:00|43262|43242|43262|43242|43267|43247|43258.9|43238.9|30
1626153300000|2021-07-13 05:15:00|43263.9|43243.9|43264.5|43244.5|43267|43247|43262|43242|44
1626153600000|2021-07-13 05:20:00|43266.4|43246.4|43282|43262|43282|43262|43262|43242|40
1626153900000|2021-07-13 05:25:00|43279.5|43259.5|43267|43247|43279.5|43259.5|43267|43247|42
1626154200000|2021-07-13 05:30:00|43274.5|43254.5|43274.5|43254.5|43312|43292|43262|43242|264
1626154500000|2021-07-13 05:35:00|43272|43252|43269.5|43249.5|43292|43272|43264.5|43244.5|134
1626154800000|2021-07-13 05:40:00|43267|43247|43289.5|43269.5|43312|43292|43264.5|43244.5|96
1626155100000|2021-07-13 05:45:00|43287.6|43267.6|43259.5|43239.5|43299.5|43279.5|43259.5|43239.5|73
1626155400000|2021-07-13 05:50:00|43257|43237|43274.5|43254.5|43284.5|43264.5|43244.5|43224.5|87
1626155700000|2021-07-13 05:55:00|43275.1|43255.1|43237|43217|43277.6|43257.6|43210.1|43190.1|126
1626156000000|2021-07-13 06:00:00|43240.1|43220.1|43259.5|43239.5|43274.5|43254.5|43240.1|43220.1|88
1626156300000|2021-07-13 06:05:00|43258.9|43238.9|43262|43242|43262|43242|43230.1|43210.1|90
1626156600000|2021-07-13 06:10:00|43260.1|43240.1|43254.5|43234.5|43260.1|43240.1|43225.1|43205.1|78
1626156900000|2021-07-13 06:15:00|43255.1|43235.1|43254.5|43234.5|43264.5|43244.5|43242|43222|52
1626157200000|2021-07-13 06:20:00|43252|43232|43272|43252|43287|43267|43252|43232|63
1626157500000|2021-07-13 06:25:00|43274.5|43254.5|43272.6|43252.6|43289.5|43269.5|43264.5|43244.5|71
1626157800000|2021-07-13 06:30:00|43270.1|43250.1|43274.5|43254.5|43289.5|43269.5|43267|43247|61
1626158100000|2021-07-13 06:35:00|43277|43257|43307|43287|43307|43287|43277|43257|75
1626158400000|2021-07-13 06:40:00|43306.4|43286.4|43342.6|43322.6|43342.6|43322.6|43304.5|43284.5|182
1626158700000|2021-07-13 06:45:00|43344.5|43324.5|43362|43342|43366.4|43346.4|43337|43317|116
1626159000000|2021-07-13 06:50:00|43360.1|43340.1|43347|43327|43387|43367|43347|43327|190
1626159300000|2021-07-13 06:55:00|43344.5|43324.5|43287.6|43267.6|43348.9|43328.9|43284.5|43264.5|205
1626159600000|2021-07-13 07:00:00|43287|43267|43251.4|43231.4|43309.5|43289.5|43245.1|43225.1|141
1626159900000|2021-07-13 07:05:00|43249.5|43229.5|43227|43207|43262.6|43242.6|43212|43192|188
1626160200000|2021-07-13 07:10:00|43227.6|43207.6|43254.5|43234.5|43264.5|43244.5|43227.6|43207.6|42
1626160500000|2021-07-13 07:15:00|43257|43237|43264.5|43244.5|43274.5|43254.5|43257|43237|48
1626160800000|2021-07-13 07:20:00|43267|43247|43257.6|43237.6|43269.5|43249.5|43223.9|43203.9|84
1626161100000|2021-07-13 07:25:00|43259.5|43239.5|43272|43252|43277|43257|43257.6|43237.6|68
1626161400000|2021-07-13 07:30:00|43270.1|43250.1|43259.5|43239.5|43277|43257|43249.5|43229.5|37
1626161700000|2021-07-13 07:35:00|43262|43242|43252|43232|43262|43242|43252|43232|32
1626162000000|2021-07-13 07:40:00|43249.5|43229.5|43234.5|43214.5|43249.5|43229.5|43232|43212|33
1626162300000|2021-07-13 07:45:00|43237|43217|43209.5|43189.5|43237|43217|43209.5|43189.5|67
1626162600000|2021-07-13 07:50:00|43212|43192|43167|43147|43212|43192|43144.5|43124.5|209
1626162900000|2021-07-13 07:55:00|43162|43142|43099.5|43079.5|43164.5|43144.5|43082|43062|98
1626163200000|2021-07-13 08:00:00|43098.8|43078.8|43050.7|43030.7|43102|43082|43035.7|43015.7|280
1626163500000|2021-07-13 08:05:00|43053.2|43033.2|42930.7|42910.7|43055.7|43035.7|42923.2|42903.2|412
1626163800000|2021-07-13 08:10:00|42928.8|42908.8|42903.2|42883.2|42935.1|42915.1|42867.6|42847.6|358
1626164100000|2021-07-13 08:15:00|42902.6|42882.6|42950.7|42930.7|42953.2|42933.2|42893.2|42873.2|298
1626164400000|2021-07-13 08:20:00|42950.1|42930.1|42938.2|42918.2|42960.7|42940.7|42923.2|42903.2|139
1626164700000|2021-07-13 08:25:00|42935.7|42915.7|42950.1|42930.1|42963.2|42943.2|42935.7|42915.7|83
1626165000000|2021-07-13 08:30:00|42950.7|42930.7|42975.7|42955.7|42978.2|42958.2|42950.7|42930.7|128
1626165300000|2021-07-13 08:35:00|42973.2|42953.2|42970.7|42950.7|42983.2|42963.2|42958.2|42938.2|72
1626165600000|2021-07-13 08:40:00|42975.7|42955.7|42995.7|42975.7|43000.7|42980.7|42975.7|42955.7|145
1626165900000|2021-07-13 08:45:00|42996.3|42976.3|42985.7|42965.7|42998.8|42978.8|42980.7|42960.7|77
1626166200000|2021-07-13 08:50:00|42981.3|42961.3|42983.2|42963.2|42988.2|42968.2|42953.2|42933.2|124
1626166500000|2021-07-13 08:55:00|42988.2|42968.2|43005.7|42985.7|43013.2|42993.2|42983.2|42963.2|142
1626166800000|2021-07-13 09:00:00|43003.8|42983.8|42978.2|42958.2|43005.7|42985.7|42973.2|42953.2|104
1626167100000|2021-07-13 09:05:00|42976.3|42956.3|42958.2|42938.2|42976.3|42956.3|42955.7|42935.7|113
1626167400000|2021-07-13 09:10:00|42955.7|42935.7|42920.7|42900.7|42958.2|42938.2|42910.1|42890.1|154
1626167700000|2021-07-13 09:15:00|42922.6|42902.6|42960.7|42940.7|42962.5|42942.5|42920.7|42900.7|96
1626168000000|2021-07-13 09:20:00|42958.8|42938.8|42960.7|42940.7|42988.2|42968.2|42953.2|42933.2|57
1626168300000|2021-07-13 09:25:00|42958.8|42938.8|42950.7|42930.7|42958.8|42938.8|42930.7|42910.7|67
1626168600000|2021-07-13 09:30:00|42953.2|42933.2|42955.7|42935.7|42965.7|42945.7|42938.2|42918.2|52
1626168900000|2021-07-13 09:35:00|42953.8|42933.8|42945.7|42925.7|42953.8|42933.8|42939.4|42919.4|31
1626169200000|2021-07-13 09:40:00|42943.2|42923.2|42930.7|42910.7|42943.2|42923.2|42930.7|42910.7|39
1626169500000|2021-07-13 09:45:00|42928.2|42908.2|42910.7|42890.7|42933.2|42913.2|42908.2|42888.2|56
1626169800000|2021-07-13 09:50:00|42908.8|42888.8|42908.2|42888.2|42922.5|42902.5|42908.2|42888.2|39
1626170100000|2021-07-13 09:55:00|42900.7|42880.7|42868.2|42848.2|42900.7|42880.7|42858.2|42838.2|248
1626170400000|2021-07-13 10:00:00|42864.4|42844.4|42880.7|42860.7|42888.2|42868.2|42860.7|42840.7|148
1626170700000|2021-07-13 10:05:00|42883.2|42863.2|42863.2|42843.2|42887.5|42867.5|42860.7|42840.7|111
1626171000000|2021-07-13 10:10:00|42865.7|42845.7|42888.1|42868.1|42891.3|42871.3|42863.2|42843.2|64
1626171300000|2021-07-13 10:15:00|42885|42865|42913.1|42893.1|42927.5|42907.5|42883.1|42863.1|86
1626171600000|2021-07-13 10:20:00|42911.3|42891.3|42905.6|42885.6|42913.1|42893.1|42903.1|42883.1|70
1626171900000|2021-07-13 10:25:00|42908.1|42888.1|42918.1|42898.1|42918.1|42898.1|42908.1|42888.1|30
1626172200000|2021-07-13 10:30:00|42920.6|42900.6|42928.1|42908.1|42935.6|42915.6|42910.6|42890.6|52
1626172500000|2021-07-13 10:35:00|42930.6|42910.6|42938.1|42918.1|42950.6|42930.6|42926.3|42906.3|59
1626172800000|2021-07-13 10:40:00|42935.6|42915.6|42905.6|42885.6|42935.6|42915.6|42893.1|42873.1|67
1626173100000|2021-07-13 10:45:00|42907.5|42887.5|42907.5|42887.5|42915.6|42895.6|42890.6|42870.6|90
1626173400000|2021-07-13 10:50:00|42910|42890|42906.3|42886.3|42910|42890|42903.1|42883.1|43
1626173700000|2021-07-13 10:55:00|42904.4|42884.4|42903.1|42883.1|42910.6|42890.6|42900.6|42880.6|39
1626174000000|2021-07-13 11:00:00|42906.9|42886.9|42878.1|42858.1|42907.5|42887.5|42875.6|42855.6|87
1626174300000|2021-07-13 11:05:00|42876.3|42856.3|42875.6|42855.6|42885.6|42865.6|42866.3|42846.3|108
1626174600000|2021-07-13 11:10:00|42877.5|42857.5|42838.1|42818.1|42878.1|42858.1|42788.7|42768.7|382
1626174900000|2021-07-13 11:15:00|42842.5|42822.5|42823.1|42803.1|42845|42825|42808.1|42788.1|96
1626175200000|2021-07-13 11:20:00|42821.2|42801.2|42764.4|42744.4|42828.1|42808.1|42731.9|42711.9|238
1626175500000|2021-07-13 11:25:00|42763.1|42743.1|42722.5|42702.5|42776.9|42756.9|42714.4|42694.4|297
1626175800000|2021-07-13 11:30:00|42718.7|42698.7|42710|42690|42724.4|42704.4|42658.1|42638.1|614
1626176100000|2021-07-13 11:35:00|42705|42685|42684.4|42664.4|42733.7|42713.7|42669.4|42649.4|417
1626176400000|2021-07-13 11:40:00|42686.9|42666.9|42721.9|42701.9|42721.9|42701.9|42669.4|42649.4|255
1626176700000|2021-07-13 11:45:00|42719.4|42699.4|42733.7|42713.7|42734.4|42714.4|42704.4|42684.4|152
1626177000000|2021-07-13 11:50:00|42731.9|42711.9|42731.9|42711.9|42733.7|42713.7|42726.9|42706.9|105
1626177300000|2021-07-13 11:55:00|42729.4|42709.4|42773.1|42753.1|42773.1|42753.1|42729.4|42709.4|185
1626177600000|2021-07-13 12:00:00|42770.6|42750.6|42795.6|42775.6|42802.5|42782.5|42768.7|42748.7|342
1626177900000|2021-07-13 12:05:00|42798.1|42778.1|42800.6|42780.6|42810.6|42790.6|42790.6|42770.6|148
1626178200000|2021-07-13 12:10:00|42803.1|42783.1|42792.5|42772.5|42821.9|42801.9|42788.7|42768.7|182
1626178500000|2021-07-13 12:15:00|42793.1|42773.1|42825.6|42805.6|42830|42810|42786.2|42766.2|289
1626178800000|2021-07-13 12:20:00|42827.5|42807.5|42853.1|42833.1|42855|42835|42823.1|42803.1|173
1626179100000|2021-07-13 12:25:00|42856.8|42836.8|42843.1|42823.1|42883.1|42863.1|42838.1|42818.1|272
1626179400000|2021-07-13 12:30:00|42845.6|42825.6|42816.8|42796.8|42845.6|42825.6|42658.1|42638.1|1002
1626179700000|2021-07-13 12:35:00|42814.3|42794.3|42776.8|42756.8|42839.3|42819.3|42757.5|42737.5|455
1626180000000|2021-07-13 12:40:00|42778.7|42758.7|42759.3|42739.3|42851.2|42831.2|42742.5|42722.5|398
1626180300000|2021-07-13 12:45:00|42754.3|42734.3|42614.3|42594.3|42754.3|42734.3|42571.8|42551.8|787
1626180600000|2021-07-13 12:50:00|42611.8|42591.8|42648.1|42628.1|42674.3|42654.3|42596.8|42576.8|563
1626180900000|2021-07-13 12:55:00|42643.7|42623.7|42576.2|42556.2|42673.1|42653.1|42576.2|42556.2|595
1626181200000|2021-07-13 13:00:00|42578.1|42558.1|42725|42705|42729.3|42709.3|42556.2|42536.2|1547
1626181500000|2021-07-13 13:05:00|42724.3|42704.3|42638.1|42618.1|42724.3|42704.3|42581.8|42561.8|734
1626181800000|2021-07-13 13:10:00|42640.6|42620.6|42715.6|42695.6|42746.8|42726.8|42620.6|42600.6|754
1626182100000|2021-07-13 13:15:00|42720.6|42700.6|42743.7|42723.7|42751.8|42731.8|42680.6|42660.6|452
1626182400000|2021-07-13 13:20:00|42744.3|42724.3|42754.3|42734.3|42756.8|42736.8|42710.6|42690.6|409
1626182700000|2021-07-13 13:25:00|42756.8|42736.8|42766.8|42746.8|42781.8|42761.8|42736.8|42716.8|328
1626183000000|2021-07-13 13:30:00|42765|42745|42821.8|42801.8|42824.3|42804.3|42729.3|42709.3|558
1626183300000|2021-07-13 13:35:00|42820|42800|42871.8|42851.8|42871.8|42851.8|42784.3|42764.3|478
1626183600000|2021-07-13 13:40:00|42874.3|42854.3|42855.6|42835.6|42906.8|42886.8|42846.2|42826.2|841
1626183900000|2021-07-13 13:45:00|42858.1|42838.1|42950.6|42930.6|42986.2|42966.2|42854.9|42834.9|921
1626184200000|2021-07-13 13:50:00|42951.2|42931.2|42984.3|42964.3|43013.1|42993.1|42951.2|42931.2|580
1626184500000|2021-07-13 13:55:00|42987.4|42967.4|42916.8|42896.8|43001.2|42981.2|42914.3|42894.3|698
1626184800000|2021-07-13 14:00:00|42914.9|42894.9|42876.8|42856.8|42924.3|42904.3|42848.1|42828.1|556
1626185100000|2021-07-13 14:05:00|42878.7|42858.7|42840.6|42820.6|42899.3|42879.3|42810.6|42790.6|431
1626185400000|2021-07-13 14:10:00|42838.7|42818.7|42794.9|42774.9|42870.5|42850.5|42785.5|42765.5|475
1626185700000|2021-07-13 14:15:00|42798|42778|42875.5|42855.5|42903|42883|42793|42773|573
1626186000000|2021-07-13 14:20:00|42876.2|42856.2|42906.8|42886.8|42911.2|42891.2|42866.8|42846.8|291
1626186300000|2021-07-13 14:25:00|42904.9|42884.9|42956.8|42936.8|42961.8|42941.8|42901.8|42881.8|289
1626186600000|2021-07-13 14:30:00|42961.8|42941.8|42949.3|42929.3|43006.8|42986.8|42943|42923|379
1626186900000|2021-07-13 14:35:00|42946.8|42926.8|42894.3|42874.3|42954.3|42934.3|42881.8|42861.8|324
1626187200000|2021-07-13 14:40:00|42892.4|42872.4|42883|42863|42929.3|42909.3|42883|42863|364
1626187500000|2021-07-13 14:45:00|42885.5|42865.5|42927.4|42907.4|42948|42928|42885.5|42865.5|280
1626187800000|2021-07-13 14:50:00|42926.8|42906.8|42903|42883|42959.3|42939.3|42903|42883|206
1626188100000|2021-07-13 14:55:00|42905.5|42885.5|42938|42918|42953|42933|42903|42883|266
1626188400000|2021-07-13 15:00:00|42939.9|42919.9|42898|42878|42963|42943|42888|42868|228
1626188700000|2021-07-13 15:05:00|42895.5|42875.5|42926.2|42906.2|42928.7|42908.7|42894.9|42874.9|176
1626189000000|2021-07-13 15:10:00|42923|42903|42901.2|42881.2|42925.5|42905.5|42901.2|42881.2|96
1626189300000|2021-07-13 15:15:00|42898|42878|42880.5|42860.5|42908|42888|42879.3|42859.3|173
1626189600000|2021-07-13 15:20:00|42881.2|42861.2|42915.5|42895.5|42915.5|42895.5|42858|42838|160
1626189900000|2021-07-13 15:25:00|42913.7|42893.7|42970.5|42950.5|42970.5|42950.5|42913.7|42893.7|227
1626190200000|2021-07-13 15:30:00|42968.6|42948.6|42954.9|42934.9|42989.9|42969.9|42946.1|42926.1|236
1626190500000|2021-07-13 15:35:00|42955.5|42935.5|42969.9|42949.9|42977.4|42957.4|42953|42933|200
1626190800000|2021-07-13 15:40:00|42968|42948|43003|42983|43023|43003|42967.4|42947.4|425
1626191100000|2021-07-13 15:45:00|43005.5|42985.5|43006.7|42986.7|43052.4|43032.4|43001.7|42981.7|373
1626191400000|2021-07-13 15:50:00|43009.2|42989.2|43009.2|42989.2|43026.7|43006.7|43006.7|42986.7|118
1626191700000|2021-07-13 15:55:00|43011.1|42991.1|43044.2|43024.2|43046.7|43026.7|43011.1|42991.1|162
1626192000000|2021-07-13 16:00:00|43046.1|43026.1|43084.9|43064.9|43091.7|43071.7|43046.1|43026.1|354
1626192300000|2021-07-13 16:05:00|43081.7|43061.7|43078.6|43058.6|43084.2|43064.2|43063|43043|170
1626192600000|2021-07-13 16:10:00|43081.7|43061.7|43071.7|43051.7|43101.7|43081.7|43069.2|43049.2|216
1626192900000|2021-07-13 16:15:00|43074.2|43054.2|43092.3|43072.3|43100.5|43080.5|43074.2|43054.2|162
1626193200000|2021-07-13 16:20:00|43090.5|43070.5|43105.5|43085.5|43112.3|43092.3|43090.5|43070.5|152
1626193500000|2021-07-13 16:25:00|43107.3|43087.3|43068.6|43048.6|43110.5|43090.5|43055.5|43035.5|244
1626193800000|2021-07-13 16:30:00|43068|43048|43053.6|43033.6|43075.5|43055.5|43051.1|43031.1|108
1626194100000|2021-07-13 16:35:00|43055.5|43035.5|43036.7|43016.7|43063.6|43043.6|43029.2|43009.2|382
1626194400000|2021-07-13 16:40:00|43039.2|43019.2|43036.7|43016.7|43046.7|43026.7|43032.4|43012.4|79
1626194700000|2021-07-13 16:45:00|43041.7|43021.7|43056.7|43036.7|43061.7|43041.7|43036.7|43016.7|122
1626195000000|2021-07-13 16:50:00|43058.6|43038.6|43064.2|43044.2|43076.1|43056.1|43049.2|43029.2|154
1626195300000|2021-07-13 16:55:00|43066.1|43046.1|43051.1|43031.1|43080.4|43060.4|43046.7|43026.7|856
1626195600000|2021-07-13 17:00:00|43049.2|43029.2|43021.7|43001.7|43065.4|43045.4|43011.7|42991.7|473
1626195900000|2021-07-13 17:05:00|43019.2|42999.2|43021.7|43001.7|43036.7|43016.7|43011.7|42991.7|129
1626196200000|2021-07-13 17:10:00|43019.2|42999.2|42981.7|42961.7|43026.1|43006.1|42976.7|42956.7|193
1626196500000|2021-07-13 17:15:00|42984.2|42964.2|42925.5|42905.5|42994.2|42974.2|42918|42898|244
1626196800000|2021-07-13 17:20:00|42929.8|42909.8|42948|42928|42953|42933|42925.5|42905.5|107
1626197100000|2021-07-13 17:25:00|42944.2|42924.2|42954.8|42934.8|42957.3|42937.3|42923.6|42903.6|115
1626197400000|2021-07-13 17:30:00|42956.7|42936.7|42960.5|42940.5|42963|42943|42939.8|42919.8|90
1626197700000|2021-07-13 17:35:00|42962.3|42942.3|42978|42958|42980.5|42960.5|42962.3|42942.3|72
1626198000000|2021-07-13 17:40:00|42980.5|42960.5|42923.6|42903.6|42985.5|42965.5|42913.6|42893.6|132
1626198300000|2021-07-13 17:45:00|42924.2|42904.2|42925.5|42905.5|42943|42923|42916.1|42896.1|60
1626198600000|2021-07-13 17:50:00|42926.1|42906.1|42940.5|42920.5|42943|42923|42923.6|42903.6|58
1626198900000|2021-07-13 17:55:00|42939.8|42919.8|42940.5|42920.5|42948|42928|42930.5|42910.5|71
1626199200000|2021-07-13 18:00:00|42938|42918|42873|42853|42938|42918|42864.2|42844.2|180
1626199500000|2021-07-13 18:05:00|42875.5|42855.5|42927.9|42907.9|42934.2|42914.2|42873.6|42853.6|56
1626199800000|2021-07-13 18:10:00|42929.8|42909.8|42942.9|42922.9|42942.9|42922.9|42929.8|42909.8|23
1626200100000|2021-07-13 18:15:00|42941.1|42921.1|42935.4|42915.4|42941.1|42921.1|42917.9|42897.9|30
1626200400000|2021-07-13 18:20:00|42934.8|42914.8|42932.9|42912.9|42935.4|42915.4|42920.4|42900.4|25
1626200700000|2021-07-13 18:25:00|42935.4|42915.4|42939.8|42919.8|42944.2|42924.2|42930.4|42910.4|214
1626201000000|2021-07-13 18:30:00|42940.4|42920.4|42937.9|42917.9|42940.4|42920.4|42922.3|42902.3|192
1626201300000|2021-07-13 18:35:00|42940.4|42920.4|42925.4|42905.4|42940.4|42920.4|42925.4|42905.4|73
1626201600000|2021-07-13 18:40:00|42927.9|42907.9|42910.4|42890.4|42927.9|42907.9|42903.6|42883.6|163
1626201900000|2021-07-13 18:45:00|42907.9|42887.9|42903.6|42883.6|42912.9|42892.9|42895.4|42875.4|108
1626202200000|2021-07-13 18:50:00|42905.4|42885.4|42905.4|42885.4|42912.9|42892.9|42905.4|42885.4|103
1626202500000|2021-07-13 18:55:00|42903.6|42883.6|42918.6|42898.6|42918.6|42898.6|42901.1|42881.1|21
1626202800000|2021-07-13 19:00:00|42916.7|42896.7|42917.9|42897.9|42922.9|42902.9|42912.9|42892.9|154
1626203100000|2021-07-13 19:05:00|42917.3|42897.3|42902.9|42882.9|42920.4|42900.4|42902.9|42882.9|44
1626203400000|2021-07-13 19:10:00|42904.8|42884.8|42887.3|42867.3|42905.4|42885.4|42884.8|42864.8|76
1626203700000|2021-07-13 19:15:00|42885.4|42865.4|42908.6|42888.6|42910.4|42890.4|42883.6|42863.6|62
1626204000000|2021-07-13 19:20:00|42907.9|42887.9|42887.9|42867.9|42907.9|42887.9|42887.9|42867.9|21
1626204300000|2021-07-13 19:25:00|42888.6|42868.6|42912.9|42892.9|42912.9|42892.9|42887.9|42867.9|30
1626204600000|2021-07-13 19:30:00|42911.1|42891.1|42897.9|42877.9|42912.9|42892.9|42892.9|42872.9|18
1626204900000|2021-07-13 19:35:00|42899.8|42879.8|42892.9|42872.9|42900.4|42880.4|42890.4|42870.4|30
1626205200000|2021-07-13 19:40:00|42889.2|42869.2|42895.4|42875.4|42895.4|42875.4|42887.3|42867.3|30
1626205500000|2021-07-13 19:45:00|42893.5|42873.5|42892.9|42872.9|42897.3|42877.3|42887.3|42867.3|23
1626205800000|2021-07-13 19:50:00|42892.3|42872.3|42887.9|42867.9|42892.3|42872.3|42867.9|42847.9|67
1626206100000|2021-07-13 19:55:00|42887.3|42867.3|42887.9|42867.9|42889.2|42869.2|42875.4|42855.4|81
1626206400000|2021-07-13 20:00:00|42889.8|42869.8|42892.9|42872.9|42897.3|42877.3|42885.4|42865.4|44
1626206700000|2021-07-13 20:05:00|42889.2|42869.2|42890.4|42870.4|42890.4|42870.4|42882.9|42862.9|22
1626207000000|2021-07-13 20:10:00|42887.9|42867.9|42890.4|42870.4|42892.9|42872.9|42885.4|42865.4|21
1626207300000|2021-07-13 20:15:00|42892.9|42872.9|42885.4|42865.4|42892.9|42872.9|42885.4|42865.4|11
1626207600000|2021-07-13 20:20:00|42887.3|42867.3|42892.9|42872.9|42896|42876|42887.3|42867.3|13
1626207900000|2021-07-13 20:25:00|42893.5|42873.5|42897.9|42877.9|42897.9|42877.9|42892.9|42872.9|24
1626208200000|2021-07-13 20:30:00|42896|42876|42890.4|42870.4|42896|42876|42890.4|42870.4|17
1626208500000|2021-07-13 20:35:00|42892.2|42872.2|42907.9|42887.9|42907.9|42887.9|42892.2|42872.2|19
1626208800000|2021-07-13 20:40:00|42905.4|42885.4|42895.4|42875.4|42905.4|42885.4|42890.4|42870.4|30
1626209100000|2021-07-13 20:45:00|42893.5|42873.5|42887.9|42867.9|42900.4|42880.4|42887.9|42867.9|59
1626209400000|2021-07-13 20:50:00|42880.4|42860.4|42905.4|42885.4|42905.4|42885.4|42877.9|42857.9|53
1626209700000|2021-07-13 20:55:00|42904.7|42884.7|42915.4|42895.4|42915.4|42895.4|42897.9|42877.9|45
1626213600000|2021-07-13 22:00:00|42923.4|42903.4|42915.4|42895.4|42923.4|42903.4|42897.9|42877.9|31
1626213900000|2021-07-13 22:05:00|42913.5|42893.5|42912.8|42892.8|42915.4|42895.4|42910.3|42890.3|9
1626214200000|2021-07-13 22:10:00|42915.3|42895.3|42897.8|42877.8|42916.6|42896.6|42894.1|42874.1|34
1626214500000|2021-07-13 22:15:00|42897.2|42877.2|42915.3|42895.3|42915.3|42895.3|42897.2|42877.2|14
1626214800000|2021-07-13 22:20:00|||||||||8
1626215100000|2021-07-13 22:25:00|42913.5|42893.5|42905.3|42885.3|42913.5|42893.5|42903.5|42883.5|15
1626215400000|2021-07-13 22:30:00|42906|42886|42910.3|42890.3|42912.8|42892.8|42906|42886|18
1626215700000|2021-07-13 22:35:00|42911.6|42891.6|42910.3|42890.3|42913.5|42893.5|42910.3|42890.3|4
1626216000000|2021-07-13 22:40:00|42912.2|42892.2|42917.8|42897.8|42920.3|42900.3|42912.2|42892.2|14
1626216300000|2021-07-13 22:45:00|42918.5|42898.5|42920.3|42900.3|42920.3|42900.3|42915.3|42895.3|7
1626216600000|2021-07-13 22:50:00|42922.2|42902.2|42915.3|42895.3|42922.8|42902.8|42906|42886|20
1626216900000|2021-07-13 22:55:00|42913.5|42893.5|42910.3|42890.3|42915.3|42895.3|42910.3|42890.3|7
1626217200000|2021-07-13 23:00:00|42907.8|42887.8|42892.8|42872.8|42907.8|42887.8|42891|42871|23
1626217500000|2021-07-13 23:05:00|42895.3|42875.3|42890.3|42870.3|42902.8|42882.8|42885.3|42865.3|46
1626217800000|2021-07-13 23:10:00|42892.8|42872.8|42885.3|42865.3|42892.8|42872.8|42885.3|42865.3|14
1626218100000|2021-07-13 23:15:00|42886|42866|42889.7|42869.7|42892.8|42872.8|42886|42866|4
1626218400000|2021-07-13 23:20:00|42890.3|42870.3|42895.3|42875.3|42895.3|42875.3|42887.8|42867.8|7
1626218700000|2021-07-13 23:25:00|42892.8|42872.8|42897.8|42877.8|42901|42881|42892.8|42872.8|13
1626219000000|2021-07-13 23:30:00|42900.3|42880.3|42891|42871|42901|42881|42890.3|42870.3|16
1626219300000|2021-07-13 23:35:00|42890.3|42870.3|42892.8|42872.8|42892.8|42872.8|42887.8|42867.8|12
1626219600000|2021-07-13 23:40:00|42890.3|42870.3|42860.3|42840.3|42890.3|42870.3|42857.8|42837.8|51
1626219900000|2021-07-13 23:45:00|42858.5|42838.5|42845.3|42825.3|42860.3|42840.3|42842.8|42822.8|34
1626220200000|2021-07-13 23:50:00|42843.5|42823.5|42809|42789|42852.2|42832.2|42798.4|42778.4|75
1626220500000|2021-07-13 23:55:00|42809.7|42789.7|42832.8|42812.8|42833.5|42813.5|42807.2|42787.2|29
1626220800000|2021-07-14 00:00:00|42832.2|42812.2|42789.7|42769.7|42845.3|42825.3|42771.6|42751.6|153
1626221100000|2021-07-14 00:05:00|42790.3|42770.3|42802.8|42782.8|42809.7|42789.7|42790.3|42770.3|40
1626221400000|2021-07-14 00:10:00|42800.9|42780.9|42795.3|42775.3|42807.8|42787.8|42792.8|42772.8|36
1626221700000|2021-07-14 00:15:00|42795.9|42775.9|42807.8|42787.8|42815.3|42795.3|42795.3|42775.3|54
1626222000000|2021-07-14 00:20:00|42805.3|42785.3|42817.8|42797.8|42822.8|42802.8|42805.3|42785.3|24
1626222300000|2021-07-14 00:25:00|42817.1|42797.1|42827.8|42807.8|42840.3|42820.3|42810.3|42790.3|43
1626222600000|2021-07-14 00:30:00|42825.9|42805.9|42792.8|42772.8|42825.9|42805.9|42788.4|42768.4|79
1626222900000|2021-07-14 00:35:00|42790.3|42770.3|42766.5|42746.5|42795.3|42775.3|42766.5|42746.5|58
1626223200000|2021-07-14 00:40:00|42767.1|42747.1|42787.8|42767.8|42795.3|42775.3|42760.3|42740.3|106
1626223500000|2021-07-14 00:45:00|42787.1|42767.1|42792.1|42772.1|42798.4|42778.4|42782.8|42762.8|176
1626223800000|2021-07-14 00:50:00|42791.5|42771.5|42792.8|42772.8|42797.8|42777.8|42787.8|42767.8|195
1626224100000|2021-07-14 00:55:00|42793.4|42773.4|42807.8|42787.8|42812.1|42792.1|42790.3|42770.3|86
1626224400000|2021-07-14 01:00:00|42809.6|42789.6|42857.8|42837.8|42857.8|42837.8|42792.8|42772.8|462
1626224700000|2021-07-14 01:05:00|42859.6|42839.6|42812.8|42792.8|42859.6|42839.6|42807.8|42787.8|135
1626225000000|2021-07-14 01:10:00|42815.3|42795.3|42860.3|42840.3|42860.3|42840.3|42815.3|42795.3|167
1626225300000|2021-07-14 01:15:00|42862.1|42842.1|42867.8|42847.8|42870.3|42850.3|42845.3|42825.3|109
1626225600000|2021-07-14 01:20:00|42865.9|42845.9|42817.8|42797.8|42865.9|42845.9|42817.8|42797.8|90
1626225900000|2021-07-14 01:25:00|42819.6|42799.6|42795.3|42775.3|42847.8|42827.8|42788.4|42768.4|121
1626226200000|2021-07-14 01:30:00|42797.8|42777.8|42849.6|42829.6|42849.6|42829.6|42790.3|42770.3|102
1626226500000|2021-07-14 01:35:00|42850.3|42830.3|42835.3|42815.3|42864.6|42844.6|42835.3|42815.3|106
1626226800000|2021-07-14 01:40:00|42840.3|42820.3|42820.3|42800.3|42847.8|42827.8|42802.8|42782.8|82
1626227100000|2021-07-14 01:45:00|42824|42804|42812.8|42792.8|42837.8|42817.8|42807.8|42787.8|31
1626227400000|2021-07-14 01:50:00|42810.3|42790.3|42812.8|42792.8|42832.8|42812.8|42802.8|42782.8|84
1626227700000|2021-07-14 01:55:00|42810.3|42790.3|42800.3|42780.3|42812.8|42792.8|42775.3|42755.3|98
1626228000000|2021-07-14 02:00:00|42797.8|42777.8|42742.7|42722.7|42797.8|42777.8|42732.8|42712.8|206
1626228300000|2021-07-14 02:05:00|42745.2|42725.2|42757.7|42737.7|42759.6|42739.6|42717.7|42697.7|198
1626228600000|2021-07-14 02:10:00|42759.6|42739.6|42737.7|42717.7|42759.6|42739.6|42735.2|42715.2|118
1626228900000|2021-07-14 02:15:00|42735.2|42715.2|42737.7|42717.7|42747.7|42727.7|42735.2|42715.2|71
1626229200000|2021-07-14 02:20:00|42737.1|42717.1|42717.7|42697.7|42745.9|42725.9|42715.2|42695.2|120
1626229500000|2021-07-14 02:25:00|42722.7|42702.7|42702.7|42682.7|42722.7|42702.7|42697.7|42677.7|127
1626229800000|2021-07-14 02:30:00|42704.6|42684.6|42735.2|42715.2|42747.1|42727.1|42702.7|42682.7|152
1626230100000|2021-07-14 02:35:00|42732.7|42712.7|42722.1|42702.1|42747.7|42727.7|42690.2|42670.2|219
1626230400000|2021-07-14 02:40:00|42718.4|42698.4|42737.7|42717.7|42745.2|42725.2|42702.7|42682.7|96
1626230700000|2021-07-14 02:45:00|42740.2|42720.2|42772.1|42752.1|42772.7|42752.7|42737.7|42717.7|99
1626231000000|2021-07-14 02:50:00|42772.7|42752.7|42810.2|42790.2|42812.7|42792.7|42770.2|42750.2|154
1626231300000|2021-07-14 02:55:00|42810.9|42790.9|42815.2|42795.2|42817.7|42797.7|42795.2|42775.2|75
1626231600000|2021-07-14 03:00:00|42812.7|42792.7|42842.7|42822.7|42848.9|42828.9|42810.9|42790.9|112
1626231900000|2021-07-14 03:05:00|42843.4|42823.4|42845.2|42825.2|42865.9|42845.9|42842.7|42822.7|79
1626232200000|2021-07-14 03:10:00|42845.9|42825.9|42840.2|42820.2|42867.7|42847.7|42837.7|42817.7|75
1626232500000|2021-07-14 03:15:00|42842.1|42822.1|42860.2|42840.2|42860.2|42840.2|42837.7|42817.7|54
1626232800000|2021-07-14 03:20:00|42862.1|42842.1|42857.7|42837.7|42870.2|42850.2|42815.9|42795.9|113
1626233100000|2021-07-14 03:25:00|42859.6|42839.6|42849.6|42829.6|42877.7|42857.7|42834.6|42814.6|90
1626233400000|2021-07-14 03:30:00|42847.7|42827.7|42852.7|42832.7|42862.7|42842.7|42837.7|42817.7|43
1626233700000|2021-07-14 03:35:00|42853.4|42833.4|42850.2|42830.2|42855.2|42835.2|42843.4|42823.4|33
1626234000000|2021-07-14 03:40:00|42849.6|42829.6|42845.2|42825.2|42850.2|42830.2|42840.9|42820.9|16
1626234300000|2021-07-14 03:45:00|42847.1|42827.1|42852.7|42832.7|42852.7|42832.7|42845.2|42825.2|8
1626234600000|2021-07-14 03:50:00|42850.9|42830.9|42839|42819|42852.7|42832.7|42839|42819|12
1626234900000|2021-07-14 03:55:00|42840.9|42820.9|42845.2|42825.2|42852|42832|42837.7|42817.7|15
1626235200000|2021-07-14 04:00:00|42850.2|42830.2|42842.7|42822.7|42852|42832|42840.2|42820.2|22
1626235500000|2021-07-14 04:05:00|42840.2|42820.2|42837.7|42817.7|42842.7|42822.7|42835.2|42815.2|28
1626235800000|2021-07-14 04:10:00|42839.5|42819.5|42830.2|42810.2|42840.2|42820.2|42820.8|42800.8|26
1626236100000|2021-07-14 04:15:00|42832.7|42812.7|42817.7|42797.7|42832.7|42812.7|42812.7|42792.7|22
1626236400000|2021-07-14 04:20:00|42815.8|42795.8|42820.8|42800.8|42820.8|42800.8|42807.7|42787.7|39
1626236700000|2021-07-14 04:25:00|42818.3|42798.3|42788.3|42768.3|42818.3|42798.3|42785.2|42765.2|51
1626237000000|2021-07-14 04:30:00|42787.7|42767.7|42787.7|42767.7|42807.7|42787.7|42777.7|42757.7|59
1626237300000|2021-07-14 04:35:00|42790.2|42770.2|42772.7|42752.7|42794.5|42774.5|42772.7|42752.7|43
1626237600000|2021-07-14 04:40:00|42780.2|42760.2|42770.2|42750.2|42785.2|42765.2|42767.7|42747.7|24
1626237900000|2021-07-14 04:45:00|42772.7|42752.7|42772.7|42752.7|42775.2|42755.2|42767.7|42747.7|24
1626238200000|2021-07-14 04:50:00|42775.2|42755.2|42775.2|42755.2|42777.7|42757.7|42770.2|42750.2|25
1626238500000|2021-07-14 04:55:00|42772.7|42752.7|42774.5|42754.5|42785.2|42765.2|42772|42752|70
1626238800000|2021-07-14 05:00:00|42772.7|42752.7|42808.3|42788.3|42808.3|42788.3|42767.7|42747.7|90
1626239100000|2021-07-14 05:05:00|42807.7|42787.7|42802.7|42782.7|42822.7|42802.7|42797.7|42777.7|195
1626239400000|2021-07-14 05:10:00|42800.2|42780.2|42850.2|42830.2|42850.2|42830.2|42798.3|42778.3|29
1626239700000|2021-07-14 05:15:00|42852|42832|42852.7|42832.7|42862.7|42842.7|42852|42832|44
1626240000000|2021-07-14 05:20:00|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42835.2|42815.2|62
1626240300000|2021-07-14 05:25:00|42852.7|42832.7|42922.7|42902.7|42927.7|42907.7|42850.2|42830.2|182
1626240600000|2021-07-14 05:30:00|42920.2|42900.2|42935.2|42915.2|42982.7|42962.7|42917.7|42897.7|461
1626240900000|2021-07-14 05:35:00|42937.7|42917.7|42909.6|42889.6|42970.2|42950.2|42906.5|42886.5|179
1626241200000|2021-07-14 05:40:00|42911.5|42891.5|42930.8|42910.8|42935.8|42915.8|42904|42884|111
1626241500000|2021-07-14 05:45:00|42929|42909|42944|42924|42960.8|42940.8|42926.5|42906.5|141
1626241800000|2021-07-14 05:50:00|42946.5|42926.5|42906.5|42886.5|42951.5|42931.5|42894|42874|84
1626242100000|2021-07-14 05:55:00|42905.8|42885.8|42899|42879|42924|42904|42892.8|42872.8|107
1626242400000|2021-07-14 06:00:00|42899.6|42879.6|42899|42879|42911.5|42891.5|42885.8|42865.8|95
1626242700000|2021-07-14 06:05:00|42896.5|42876.5|42901.5|42881.5|42924|42904|42894|42874|60
1626243000000|2021-07-14 06:10:00|42903.3|42883.3|42896.5|42876.5|42905.1|42885.1|42872.1|42852.1|116
1626243300000|2021-07-14 06:15:00|42899|42879|42926.5|42906.5|42926.5|42906.5|42899|42879|68
1626243600000|2021-07-14 06:20:00|42928.3|42908.3|42964|42944|42975.8|42955.8|42928.3|42908.3|205
1626243900000|2021-07-14 06:25:00|42966.5|42946.5|42979|42959|42979|42959|42959|42939|150
1626244200000|2021-07-14 06:30:00|42981.5|42961.5|43026.5|43006.5|43031.5|43011.5|42981.5|42961.5|334
1626244500000|2021-07-14 06:35:00|43024.6|43004.6|43030.3|43010.3|43036.5|43016.5|42991.5|42971.5|230
1626244800000|2021-07-14 06:40:00|43032.1|43012.1|43020.1|43000.1|43033.3|43013.3|42993.9|42973.9|206
1626245100000|2021-07-14 06:45:00|43020.8|43000.8|42992.6|42972.6|43025.8|43005.8|42991.4|42971.4|96
1626245400000|2021-07-14 06:50:00|42987.6|42967.6|42962.6|42942.6|43002|42982|42961.4|42941.4|141
1626245700000|2021-07-14 06:55:00|42955.8|42935.8|42947.6|42927.6|42970.1|42950.1|42946.3|42926.3|169
1626246000000|2021-07-14 07:00:00|42945.1|42925.1|42952.6|42932.6|42962.6|42942.6|42925.1|42905.1|174
1626246300000|2021-07-14 07:05:00|42955.1|42935.1|42918.9|42898.9|42983.3|42963.3|42916.4|42896.4|111
1626246600000|2021-07-14 07:10:00|42917.1|42897.1|42926.4|42906.4|42928.9|42908.9|42911.4|42891.4|79
1626246900000|2021-07-14 07:15:00|42928.9|42908.9|42931.4|42911.4|42944.6|42924.6|42918.3|42898.3|55
1626247200000|2021-07-14 07:20:00|42929.6|42909.6|42933.9|42913.9|42941.4|42921.4|42918.9|42898.9|34
1626247500000|2021-07-14 07:25:00|42933.3|42913.3|42948.9|42928.9|42948.9|42928.9|42928.3|42908.3|59
1626247800000|2021-07-14 07:30:00|42951.4|42931.4|42985.8|42965.8|42985.8|42965.8|42933.3|42913.3|99
1626248100000|2021-07-14 07:35:00|42986.4|42966.4|42996.4|42976.4|43001.4|42981.4|42981.4|42961.4|96
1626248400000|2021-07-14 07:40:00|42998.9|42978.9|42993.9|42973.9|43001.4|42981.4|42952.1|42932.1|120
1626248700000|2021-07-14 07:45:00|42993.3|42973.3|42983.9|42963.9|43003.3|42983.3|42961.4|42941.4|64
1626249000000|2021-07-14 07:50:00|42986.4|42966.4|42946.4|42926.4|42986.4|42966.4|42936.4|42916.4|67
1626249300000|2021-07-14 07:55:00|42944.6|42924.6|42933.9|42913.9|42944.6|42924.6|42923.9|42903.9|74
1626249600000|2021-07-14 08:00:00|42936.4|42916.4|42878.9|42858.9|42943.9|42923.9|42878.9|42858.9|207
1626249900000|2021-07-14 08:05:00|42875.2|42855.2|42896.4|42876.4|42900.8|42880.8|42871.4|42851.4|79
1626250200000|2021-07-14 08:10:00|42891.4|42871.4|42836.4|42816.4|42891.4|42871.4|42836.4|42816.4|147
1626250500000|2021-07-14 08:15:00|42833.9|42813.9|42872.1|42852.1|42872.1|42852.1|42833.9|42813.9|89
1626250800000|2021-07-14 08:20:00|42873.9|42853.9|42888.9|42868.9|42891.4|42871.4|42861.4|42841.4|119
1626251100000|2021-07-14 08:25:00|42891.4|42871.4|42923.9|42903.9|42938.2|42918.2|42858.9|42838.9|253
1626251400000|2021-07-14 08:30:00|42921.4|42901.4|42933.9|42913.9|42948.9|42928.9|42913.9|42893.9|81
1626251700000|2021-07-14 08:35:00|42931.4|42911.4|42906.4|42886.4|42931.4|42911.4|42888.9|42868.9|77
1626252000000|2021-07-14 08:40:00|42903.9|42883.9|42888.9|42868.9|42911.4|42891.4|42888.9|42868.9|31
1626252300000|2021-07-14 08:45:00|42890.7|42870.7|42843.9|42823.9|42890.7|42870.7|42838.9|42818.9|98
1626252600000|2021-07-14 08:50:00|42846.4|42826.4|42833.9|42813.9|42851.4|42831.4|42830.1|42810.1|91
1626252900000|2021-07-14 08:55:00|42835.7|42815.7|42795.7|42775.7|42843.9|42823.9|42793.9|42773.9|129
1626253200000|2021-07-14 09:00:00|42796.4|42776.4|42806.4|42786.4|42814.6|42794.6|42771.4|42751.4|105
1626253500000|2021-07-14 09:05:00|42808.9|42788.9|42712.1|42692.1|42816.4|42796.4|42681.4|42661.4|357
1626253800000|2021-07-14 09:10:00|42711.4|42691.4|42761.4|42741.4|42763.2|42743.2|42706.4|42686.4|159
1626254100000|2021-07-14 09:15:00|42763.2|42743.2|42742.1|42722.1|42778.9|42758.9|42742.1|42722.1|103
1626254400000|2021-07-14 09:20:00|42740.2|42720.2|42725.7|42705.7|42740.2|42720.2|42713.9|42693.9|114
1626254700000|2021-07-14 09:25:00|42726.4|42706.4|42750.7|42730.7|42750.7|42730.7|42709.6|42689.6|58
1626255000000|2021-07-14 09:30:00|42753.2|42733.2|42738.9|42718.9|42762.1|42742.1|42736.4|42716.4|90
1626255300000|2021-07-14 09:35:00|42738.2|42718.2|42746.4|42726.4|42758.2|42738.2|42735.1|42715.1|48
1626255600000|2021-07-14 09:40:00|42748.2|42728.2|42741.4|42721.4|42748.9|42728.9|42728.9|42708.9|47
1626255900000|2021-07-14 09:45:00|42739.5|42719.5|42739.5|42719.5|42743.9|42723.9|42728.9|42708.9|24
1626256200000|2021-07-14 09:50:00|42738.9|42718.9|42766.4|42746.4|42766.4|42746.4|42731.4|42711.4|66
1626256500000|2021-07-14 09:55:00|42768.2|42748.2|42778.9|42758.9|42778.9|42758.9|42751.4|42731.4|46
1626256800000|2021-07-14 10:00:00|42781.4|42761.4|42771.4|42751.4|42796.4|42776.4|42762|42742|153
1626257100000|2021-07-14 10:05:00|42773.9|42753.9|42786.4|42766.4|42793.9|42773.9|42771.4|42751.4|49
1626257400000|2021-07-14 10:10:00|42791.4|42771.4|42813.9|42793.9|42832|42812|42791.4|42771.4|125
1626257700000|2021-07-14 10:15:00|42811.4|42791.4|42801.4|42781.4|42813.9|42793.9|42783.9|42763.9|79
1626258000000|2021-07-14 10:20:00|42798.9|42778.9|42816.4|42796.4|42816.4|42796.4|42774.5|42754.5|57
1626258300000|2021-07-14 10:25:00|42818.2|42798.2|42813.9|42793.9|42825.7|42805.7|42811.4|42791.4|49
1626258600000|2021-07-14 10:30:00|42815.7|42795.7|42837|42817|42837|42817|42813.9|42793.9|51
1626258900000|2021-07-14 10:35:00|42838.2|42818.2|42836.4|42816.4|42843.9|42823.9|42825.7|42805.7|66
1626259200000|2021-07-14 10:40:00|42838.2|42818.2|42806.4|42786.4|42841.4|42821.4|42802|42782|108
1626259500000|2021-07-14 10:45:00|42802|42782|42760.7|42740.7|42813.9|42793.9|42746.4|42726.4|136
1626259800000|2021-07-14 10:50:00|42761.4|42741.4|42731.4|42711.4|42763.9|42743.9|42728.9|42708.9|99
1626260100000|2021-07-14 10:55:00|42733.9|42713.9|42705.7|42685.7|42761.4|42741.4|42705.7|42685.7|94
1626260400000|2021-07-14 11:00:00|42703.9|42683.9|42751.4|42731.4|42758.2|42738.2|42693.9|42673.9|235
1626260700000|2021-07-14 11:05:00|42750.7|42730.7|42768.9|42748.9|42786.4|42766.4|42750.7|42730.7|161
1626261000000|2021-07-14 11:10:00|42768.2|42748.2|42768.9|42748.9|42768.9|42748.9|42727.7|42707.7|78
1626261300000|2021-07-14 11:15:00|42767|42747|42763.8|42743.8|42778.9|42758.9|42763.8|42743.8|89
1626261600000|2021-07-14 11:20:00|42766.3|42746.3|42771.3|42751.3|42773.8|42753.8|42746.3|42726.3|340
1626261900000|2021-07-14 11:25:00|42768.8|42748.8|42742|42722|42778.8|42758.8|42721.3|42701.3|224
1626262200000|2021-07-14 11:30:00|42740.2|42720.2|42758.8|42738.8|42763.8|42743.8|42711.3|42691.3|278
1626262500000|2021-07-14 11:35:00|42760.7|42740.7|42793.8|42773.8|42804.5|42784.5|42760.7|42740.7|294
1626262800000|2021-07-14 11:40:00|42794.5|42774.5|42786.3|42766.3|42798.8|42778.8|42783.8|42763.8|64
1626263100000|2021-07-14 11:45:00|42788.2|42768.2|42806.3|42786.3|42808.8|42788.8|42786.3|42766.3|108
1626263400000|2021-07-14 11:50:00|42805.7|42785.7|42808.8|42788.8|42813.8|42793.8|42802.5|42782.5|85
1626263700000|2021-07-14 11:55:00|42806.3|42786.3|42801.3|42781.3|42813.8|42793.8|42801.3|42781.3|99
1626264000000|2021-07-14 12:00:00|42803.8|42783.8|42862|42842|42870|42850|42785.2|42765.2|324
1626264300000|2021-07-14 12:05:00|42863.8|42843.8|42908.8|42888.8|42913.2|42893.2|42862|42842|297
1626264600000|2021-07-14 12:10:00|42907|42887|42935.7|42915.7|42958.8|42938.8|42901.3|42881.3|321
1626264900000|2021-07-14 12:15:00|42938.8|42918.8|42911.3|42891.3|42948.8|42928.8|42893.8|42873.8|221
1626265200000|2021-07-14 12:20:00|42909.5|42889.5|42893.8|42873.8|42925.7|42905.7|42871.3|42851.3|133
1626265500000|2021-07-14 12:25:00|42895.7|42875.7|42872|42852|42895.7|42875.7|42872|42852|98
1626265800000|2021-07-14 12:30:00|42873.8|42853.8|42996.3|42976.3|42996.3|42976.3|42873.8|42853.8|548
1626266100000|2021-07-14 12:35:00|42998.8|42978.8|42953.8|42933.8|43013.8|42993.8|42925.7|42905.7|331
1626266400000|2021-07-14 12:40:00|42955.7|42935.7|42948.1|42928.1|42973.8|42953.8|42931.3|42911.3|203
1626266700000|2021-07-14 12:45:00|42948.8|42928.8|42958.8|42938.8|42966.8|42946.8|42933.1|42913.1|192
1626267000000|2021-07-14 12:50:00|42960.6|42940.6|42970.6|42950.6|42973.1|42953.1|42938.8|42918.8|152
1626267300000|2021-07-14 12:55:00|42972.5|42952.5|43011.3|42991.3|43017|42997|42953.8|42933.8|313
1626267600000|2021-07-14 13:00:00|43013.8|42993.8|42960|42940|43067.5|43047.5|42940.6|42920.6|1264
1626267900000|2021-07-14 13:05:00|42960.6|42940.6|42907.5|42887.5|43017.5|42997.5|42905|42885|652
1626268200000|2021-07-14 13:10:00|42910|42890|42925|42905|42932.5|42912.5|42871.3|42851.3|337
1626268500000|2021-07-14 13:15:00|42926.8|42906.8|42905|42885|42957.5|42937.5|42880|42860|303
1626268800000|2021-07-14 13:20:00|42909.3|42889.3|42871.3|42851.3|42912.5|42892.5|42863.8|42843.8|204
1626269100000|2021-07-14 13:25:00|42868.8|42848.8|42836.3|42816.3|42883.8|42863.8|42758.8|42738.8|645
1626269400000|2021-07-14 13:30:00|42834.5|42814.5|42813.8|42793.8|42863.8|42843.8|42788.8|42768.8|406
1626269700000|2021-07-14 13:35:00|42818.8|42798.8|42868.8|42848.8|42868.8|42848.8|42768.8|42748.8|397
1626270000000|2021-07-14 13:40:00|42867|42847|42893.8|42873.8|42896.3|42876.3|42858.8|42838.8|279
1626270300000|2021-07-14 13:45:00|42893.1|42873.1|42858.1|42838.1|42913.1|42893.1|42858.1|42838.1|312
1626270600000|2021-07-14 13:50:00|42856.3|42836.3|42813.8|42793.8|42883.1|42863.1|42798.8|42778.8|364
1626270900000|2021-07-14 13:55:00|42807|42787|42778.8|42758.8|42813.8|42793.8|42768.8|42748.8|540
1626271200000|2021-07-14 14:00:00|42770.6|42750.6|42756.3|42736.3|42803.1|42783.1|42741.3|42721.3|517
1626271500000|2021-07-14 14:05:00|42758.8|42738.8|42788.1|42768.1|42791.3|42771.3|42744.5|42724.5|276
1626271800000|2021-07-14 14:10:00|42788.8|42768.8|42786.3|42766.3|42798.1|42778.1|42766.3|42746.3|182
1626272100000|2021-07-14 14:15:00|42784.5|42764.5|42790.1|42770.1|42816.3|42796.3|42771.3|42751.3|294
1626272400000|2021-07-14 14:20:00|42788.3|42768.3|42757|42737|42790.1|42770.1|42727.6|42707.6|539
1626272700000|2021-07-14 14:25:00|42757.6|42737.6|42748.3|42728.3|42760.1|42740.1|42720.1|42700.1|291
1626273000000|2021-07-14 14:30:00|42747.6|42727.6|42775.1|42755.1|42787.6|42767.6|42730.8|42710.8|294
1626273300000|2021-07-14 14:35:00|42773.3|42753.3|42763.8|42743.8|42778.1|42758.1|42746.3|42726.3|329
1626273600000|2021-07-14 14:40:00|42766.9|42746.9|42723.8|42703.8|42766.9|42746.9|42708.8|42688.8|229
1626273900000|2021-07-14 14:45:00|42725.6|42705.6|42751.3|42731.3|42753.8|42733.8|42718.8|42698.8|242
1626274200000|2021-07-14 14:50:00|42746.9|42726.9|42761.8|42741.8|42775.6|42755.6|42744.9|42724.9|530
1626274500000|2021-07-14 14:55:00|42763.6|42743.6|42764.3|42744.3|42767.9|42747.9|42735.6|42715.6|224
1626274800000|2021-07-14 15:00:00|42760.6|42740.6|42737.4|42717.4|42765.6|42745.6|42727.4|42707.4|203
1626275100000|2021-07-14 15:05:00|42739.3|42719.3|42727.4|42707.4|42747.4|42727.4|42727.4|42707.4|156
1626275400000|2021-07-14 15:10:00|42725.6|42705.6|42764.9|42744.9|42767.4|42747.4|42722.4|42702.4|180
1626275700000|2021-07-14 15:15:00|42762.4|42742.4|42754.9|42734.9|42784.9|42764.9|42752.4|42732.4|149
1626276000000|2021-07-14 15:20:00|42758.1|42738.1|42756.7|42736.7|42777.4|42757.4|42754.9|42734.9|113
1626276300000|2021-07-14 15:25:00|42757.4|42737.4|42732.4|42712.4|42758.1|42738.1|42727.4|42707.4|196
1626276600000|2021-07-14 15:30:00|42735.6|42715.6|42756.3|42736.3|42763.8|42743.8|42732.4|42712.4|198
1626276900000|2021-07-14 15:35:00|42758.8|42738.8|42661.3|42641.3|42758.8|42738.8|42636.3|42616.3|727
1626277200000|2021-07-14 15:40:00|42658.8|42638.8|42688.8|42668.8|42693.8|42673.8|42650.6|42630.6|268
1626277500000|2021-07-14 15:45:00|42686.9|42666.9|42693.8|42673.8|42697.4|42677.4|42661.3|42641.3|221
1626277800000|2021-07-14 15:50:00|42691.9|42671.9|42676.2|42656.2|42693.7|42673.7|42663.8|42643.8|150
1626278100000|2021-07-14 15:55:00|42678.7|42658.7|42686.2|42666.2|42696.2|42676.2|42663.7|42643.7|255
1626278400000|2021-07-14 16:00:00|42678.7|42658.7|42695.6|42675.6|42722.4|42702.4|42676.2|42656.2|295
1626278700000|2021-07-14 16:05:00|42693.7|42673.7|42711.2|42691.2|42723.7|42703.7|42693.7|42673.7|149
1626279000000|2021-07-14 16:10:00|42708.7|42688.7|42688.7|42668.7|42708.7|42688.7|42686.2|42666.2|122
1626279300000|2021-07-14 16:15:00|42686.2|42666.2|42710.6|42690.6|42714.4|42694.4|42679.4|42659.4|90
1626279600000|2021-07-14 16:20:00|42708.7|42688.7|42708.7|42688.7|42716.2|42696.2|42699.4|42679.4|154
1626279900000|2021-07-14 16:25:00|42706.9|42686.9|42718.1|42698.1|42718.1|42698.1|42693.7|42673.7|114
1626280200000|2021-07-14 16:30:00|42716.2|42696.2|42688.7|42668.7|42718.7|42698.7|42688.7|42668.7|162
1626280500000|2021-07-14 16:35:00|42689.4|42669.4|42661.9|42641.9|42689.4|42669.4|42656.2|42636.2|316
1626280800000|2021-07-14 16:40:00|42659.4|42639.4|42615.1|42595.1|42659.4|42639.4|42615.1|42595.1|297
1626281100000|2021-07-14 16:45:00|42618.3|42598.3|42625.1|42605.1|42631.9|42611.9|42585.8|42565.8|346
1626281400000|2021-07-14 16:50:00|42623.3|42603.3|42658.1|42638.1|42658.1|42638.1|42606.9|42586.9|409
1626281700000|2021-07-14 16:55:00|42656.2|42636.2|42671.9|42651.9|42682.6|42662.6|42633.7|42613.7|926
1626282000000|2021-07-14 17:00:00|42669.4|42649.4|42663.2|42643.2|42669.4|42649.4|42641.9|42621.9|139
1626282300000|2021-07-14 17:05:00|42662.6|42642.6|42657.6|42637.6|42665.1|42645.1|42655.1|42635.1|66
1626282600000|2021-07-14 17:10:00|42655.7|42635.7|42660.1|42640.1|42663.7|42643.7|42635.1|42615.1|129
1626282900000|2021-07-14 17:15:00|42662.6|42642.6|42640.1|42620.1|42670.7|42650.7|42640.1|42620.1|84
1626283200000|2021-07-14 17:20:00|42635.1|42615.1|42635.1|42615.1|42645.1|42625.1|42620.1|42600.1|147
1626283500000|2021-07-14 17:25:00|42636.9|42616.9|42635.1|42615.1|42649.4|42629.4|42625.1|42605.1|64
1626283800000|2021-07-14 17:30:00|42631.4|42611.4|42673.9|42653.9|42673.9|42653.9|42630.1|42610.1|197
1626284100000|2021-07-14 17:35:00|42676.4|42656.4|42698.2|42678.2|42698.2|42678.2|42676.4|42656.4|89
1626284400000|2021-07-14 17:40:00|42698.9|42678.9|42693.9|42673.9|42700.7|42680.7|42688.9|42668.9|31
1626284700000|2021-07-14 17:45:00|42691.4|42671.4|42670.7|42650.7|42691.4|42671.4|42668.9|42648.9|73
1626285000000|2021-07-14 17:50:00|42673.9|42653.9|42673.2|42653.2|42675.7|42655.7|42656.4|42636.4|150
1626285300000|2021-07-14 17:55:00|42670.1|42650.1|42655.1|42635.1|42670.1|42650.1|42655.1|42635.1|54
1626285600000|2021-07-14 18:00:00|42653.2|42633.2|42687.6|42667.6|42690.1|42670.1|42653.2|42633.2|59
1626285900000|2021-07-14 18:05:00|42685.1|42665.1|42667.6|42647.6|42685.1|42665.1|42663.2|42643.2|41
1626286200000|2021-07-14 18:10:00|42665.7|42645.7|42667.6|42647.6|42667.6|42647.6|42648.2|42628.2|48
1626286500000|2021-07-14 18:15:00|42669.4|42649.4|42695.1|42675.1|42695.1|42675.1|42669.4|42649.4|50
1626286800000|2021-07-14 18:20:00|42697.6|42677.6|42725|42705|42725|42705|42682.6|42662.6|101
1626287100000|2021-07-14 18:25:00|42726.9|42706.9|42700|42680|42726.9|42706.9|42700|42680|42
1626287400000|2021-07-14 18:30:00|42702.5|42682.5|42700|42680|42708.2|42688.2|42700|42680|30
1626287700000|2021-07-14 18:35:00|42702.5|42682.5|42705|42685|42710|42690|42702.5|42682.5|18
1626288000000|2021-07-14 18:40:00|42703.2|42683.2|42705.7|42685.7|42710|42690|42700|42680|22
1626288300000|2021-07-14 18:45:00|42705|42685|42693.2|42673.2|42705|42685|42693.2|42673.2|6
1626288600000|2021-07-14 18:50:00|42692.5|42672.5|42682.5|42662.5|42697.5|42677.5|42680|42660|39
1626288900000|2021-07-14 18:55:00|42684.4|42664.4|42677.5|42657.5|42684.4|42664.4|42677.5|42657.5|4
1626289200000|2021-07-14 19:00:00|42679.4|42659.4|42692.5|42672.5|42695|42675|42679.4|42659.4|29
1626289500000|2021-07-14 19:05:00|42695|42675|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|19
1626289800000|2021-07-14 19:10:00|42694.4|42674.4|42685|42665|42695|42675|42685|42665|15
1626290100000|2021-07-14 19:15:00|42683.2|42663.2|42675|42655|42683.2|42663.2|42665|42645|45
1626290400000|2021-07-14 19:20:00|42672.5|42652.5|42677.5|42657.5|42689.4|42669.4|42672.5|42652.5|46
1626290700000|2021-07-14 19:25:00|42679.4|42659.4|42667.5|42647.5|42679.4|42659.4|42663.2|42643.2|9
1626291000000|2021-07-14 19:30:00|42665.7|42645.7|42662.5|42642.5|42670|42650|42659.3|42639.3|40
1626291300000|2021-07-14 19:35:00|42665|42645|42643.2|42623.2|42670|42650|42643.2|42623.2|35
1626291600000|2021-07-14 19:40:00|42642.5|42622.5|42647.5|42627.5|42652.5|42632.5|42638.2|42618.2|26
1626291900000|2021-07-14 19:45:00|42650|42630|42670|42650|42672.5|42652.5|42650|42630|25
1626292200000|2021-07-14 19:50:00|42669.3|42649.3|42652.5|42632.5|42669.3|42649.3|42650|42630|27
1626292500000|2021-07-14 19:55:00|42650.7|42630.7|42653.2|42633.2|42654.3|42634.3|42635|42615|51
1626292800000|2021-07-14 20:00:00|42650.7|42630.7|42645|42625|42651.8|42631.8|42640.7|42620.7|51
1626293100000|2021-07-14 20:05:00|42646.8|42626.8|42669.3|42649.3|42669.3|42649.3|42646.8|42626.8|35
1626293400000|2021-07-14 20:10:00|42665|42645|42647.5|42627.5|42665|42645|42641.8|42621.8|57
1626293700000|2021-07-14 20:15:00|42649.3|42629.3|42655|42635|42655|42635|42642.5|42622.5|16
1626294000000|2021-07-14 20:20:00|42660|42640|42656.2|42636.2|42664.3|42644.3|42655.5|42635.5|21
1626294300000|2021-07-14 20:25:00|42656.8|42636.8|42662.5|42642.5|42671.1|42651.1|42656.8|42636.8|28
1626294600000|2021-07-14 20:30:00|42665|42645|42665|42645|42665|42645|42660|42640|15
1626294900000|2021-07-14 20:35:00|42670|42650|42675|42655|42675|42655|42670|42650|26
1626295200000|2021-07-14 20:40:00|42680|42660|42665|42645|42685.7|42665.7|42662.5|42642.5|79
1626295500000|2021-07-14 20:45:00|42664.3|42644.3|42665|42645|42666.8|42646.8|42651.8|42631.8|65
1626295800000|2021-07-14 20:50:00|42666.8|42646.8|42666.8|42646.8|42667.5|42647.5|42662.5|42642.5|38
1626296100000|2021-07-14 20:55:00|42670.5|42650.5|42663.9|42643.9|42670.5|42650.5|42660.7|42640.7|56
1626300000000|2021-07-14 22:00:00|42664.1|42644.1|42657.5|42637.5|42667.5|42647.5|42634.3|42614.3|93
1626300300000|2021-07-14 22:05:00|42655.7|42635.7|42697.5|42677.5|42697.5|42677.5|42651.8|42631.8|54
1626300600000|2021-07-14 22:10:00|42695|42675|42684.3|42664.3|42695|42675|42684.3|42664.3|15
1626300900000|2021-07-14 22:15:00|42685|42665|42697.5|42677.5|42699.3|42679.3|42682.5|42662.5|12
1626301200000|2021-07-14 22:20:00|42700|42680|42710|42690|42710|42690|42700|42680|15
1626301500000|2021-07-14 22:25:00|42707.5|42687.5|42695|42675|42707.5|42687.5|42692.5|42672.5|16
1626301800000|2021-07-14 22:30:00|42692.5|42672.5|42694.3|42674.3|42694.3|42674.3|42685|42665|10
1626302100000|2021-07-14 22:35:00|42693.6|42673.6|42694.3|42674.3|42697.5|42677.5|42693.2|42673.2|13
1626302400000|2021-07-14 22:40:00|42691.8|42671.8|42682.5|42662.5|42691.8|42671.8|42682.5|42662.5|7
1626302700000|2021-07-14 22:45:00|42680.7|42660.7|42679.3|42659.3|42682.5|42662.5|42679.3|42659.3|9
1626303000000|2021-07-14 22:50:00|42677.5|42657.5|42672.5|42652.5|42677.5|42657.5|42672.5|42652.5|14
1626303300000|2021-07-14 22:55:00|42673.2|42653.2|42684.3|42664.3|42685|42665|42673.2|42653.2|11
1626303600000|2021-07-14 23:00:00|42682.5|42662.5|42677.5|42657.5|42684.3|42664.3|42677.5|42657.5|9
1626303900000|2021-07-14 23:05:00|42679.3|42659.3|42695|42675|42697.5|42677.5|42679.3|42659.3|6
1626304200000|2021-07-14 23:10:00|42692.5|42672.5|42677.5|42657.5|42692.5|42672.5|42677.5|42657.5|13
1626304500000|2021-07-14 23:15:00|42676.8|42656.8|42675|42655|42676.8|42656.8|42668.1|42648.1|23
1626304800000|2021-07-14 23:20:00|42672.5|42652.5|42672.5|42652.5|42675|42655|42670|42650|9
1626305100000|2021-07-14 23:25:00|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|1
1626305400000|2021-07-14 23:30:00|42670.6|42650.6|42675|42655|42675|42655|42670|42650|13
1626305700000|2021-07-14 23:35:00|42675.6|42655.6|42672.5|42652.5|42680|42660|42672.5|42652.5|16
1626306000000|2021-07-14 23:40:00|42671.8|42651.8|42660.6|42640.6|42672.5|42652.5|42660.6|42640.6|24
1626306300000|2021-07-14 23:45:00|42662.5|42642.5|42664.9|42644.9|42667.5|42647.5|42658.1|42638.1|14
1626306600000|2021-07-14 23:50:00|42663.1|42643.1|42653.8|42633.8|42663.1|42643.1|42653.8|42633.8|17
1626306900000|2021-07-14 23:55:00|42652|42632|42654.9|42634.9|42654.9|42634.9|42639.5|42619.5|36
1626307200000|2021-07-15 00:00:00|42652.4|42632.4|42639.9|42619.9|42659.9|42639.9|42639.9|42619.9|33
1626307500000|2021-07-15 00:05:00|42642.4|42622.4|42660.6|42640.6|42662.4|42642.4|42641.8|42621.8|32
1626307800000|2021-07-15 00:10:00|42662.4|42642.4|42662.4|42642.4|42673.1|42653.1|42654.9|42634.9|45
1626308100000|2021-07-15 00:15:00|42659.9|42639.9|42637.4|42617.4|42659.9|42639.9|42629.9|42609.9|38
1626308400000|2021-07-15 00:20:00|42634.9|42614.9|42619.9|42599.9|42644.9|42624.9|42617.4|42597.4|47
1626308700000|2021-07-15 00:25:00|42619.3|42599.3|42624.9|42604.9|42624.9|42604.9|42604.9|42584.9|60
1626309000000|2021-07-15 00:30:00|42627.4|42607.4|42616.7|42596.7|42631.1|42611.1|42614.9|42594.9|166
1626309300000|2021-07-15 00:35:00|42614.9|42594.9|42629.9|42609.9|42629.9|42609.9|42614.9|42594.9|139
1626309600000|2021-07-15 00:40:00|42627.4|42607.4|42614.9|42594.9|42627.4|42607.4|42612.4|42592.4|75
1626309900000|2021-07-15 00:45:00|42610.6|42590.6|42576.7|42556.7|42614.9|42594.9|42567.4|42547.4|101
1626310200000|2021-07-15 00:50:00|42576.1|42556.1|42574.9|42554.9|42579.9|42559.9|42554.9|42534.9|247
1626310500000|2021-07-15 00:55:00|42572.4|42552.4|42592.4|42572.4|42592.4|42572.4|42570.6|42550.6|155
1626310800000|2021-07-15 01:00:00|42594.9|42574.9|42569.9|42549.9|42614.9|42594.9|42519.9|42499.9|529
1626311100000|2021-07-15 01:05:00|42567.4|42547.4|42602.4|42582.4|42602.4|42582.4|42529.9|42509.9|215
1626311400000|2021-07-15 01:10:00|42599.9|42579.9|42629.9|42609.9|42637.4|42617.4|42594.9|42574.9|283
1626311700000|2021-07-15 01:15:00|42631.7|42611.7|42664.9|42644.9|42682.4|42662.4|42622.4|42602.4|352
1626312000000|2021-07-15 01:20:00|42669.9|42649.9|42662.4|42642.4|42709.9|42689.9|42662.4|42642.4|241
1626312300000|2021-07-15 01:25:00|42664.9|42644.9|42672.4|42652.4|42682.4|42662.4|42654.9|42634.9|133
1626312600000|2021-07-15 01:30:00|42674.2|42654.2|42667.4|42647.4|42699.9|42679.9|42642.4|42622.4|298
1626312900000|2021-07-15 01:35:00|42666.7|42646.7|42709.9|42689.9|42724.9|42704.9|42664.9|42644.9|228
1626313200000|2021-07-15 01:40:00|42708.1|42688.1|42729.9|42709.9|42746.7|42726.7|42708.1|42688.1|191
1626313500000|2021-07-15 01:45:00|42731.7|42711.7|42712.4|42692.4|42743.5|42723.5|42704.9|42684.9|107
1626313800000|2021-07-15 01:50:00|42713.1|42693.1|42734.9|42714.9|42737.4|42717.4|42697.4|42677.4|180
1626314100000|2021-07-15 01:55:00|42732.4|42712.4|42717.4|42697.4|42732.4|42712.4|42699.9|42679.9|140
1626314400000|2021-07-15 02:00:00|42715.6|42695.6|42779.9|42759.9|42799.2|42779.2|42702.4|42682.4|292
1626314700000|2021-07-15 02:05:00|42781.7|42761.7|42777.4|42757.4|42824.9|42804.9|42774.9|42754.9|210
1626315000000|2021-07-15 02:10:00|42779.9|42759.9|42827.4|42807.4|42832.4|42812.4|42775.6|42755.6|217
1626315300000|2021-07-15 02:15:00|42829.9|42809.9|42846.7|42826.7|42859.9|42839.9|42829.9|42809.9|262
1626315600000|2021-07-15 02:20:00|42844.2|42824.2|42837.4|42817.4|42861.7|42841.7|42834.9|42814.9|87
1626315900000|2021-07-15 02:25:00|42839.2|42819.2|42844.9|42824.9|42844.9|42824.9|42839.2|42819.2|48
1626316200000|2021-07-15 02:30:00|42844.2|42824.2|42829.9|42809.9|42856.7|42836.7|42807.4|42787.4|227
1626316500000|2021-07-15 02:35:00|42830.6|42810.6|42842.4|42822.4|42857.8|42837.8|42819.9|42799.9|119
1626316800000|2021-07-15 02:40:00|42841.7|42821.7|42844.9|42824.9|42856.7|42836.7|42834.9|42814.9|96
1626317100000|2021-07-15 02:45:00|42846.7|42826.7|42869.9|42849.9|42874.9|42854.9|42846.7|42826.7|118
1626317400000|2021-07-15 02:50:00|42874.2|42854.2|42849.9|42829.9|42886.7|42866.7|42844.9|42824.9|131
1626317700000|2021-07-15 02:55:00|42851.7|42831.7|42854.9|42834.9|42854.9|42834.9|42829.9|42809.9|143
1626318000000|2021-07-15 03:00:00|42851.7|42831.7|42874.9|42854.9|42874.9|42854.9|42841|42821|107
1626318300000|2021-07-15 03:05:00|42875.6|42855.6|42891.7|42871.7|42896.7|42876.7|42872.4|42852.4|123
1626318600000|2021-07-15 03:10:00|42892.4|42872.4|42884.9|42864.9|42897.4|42877.4|42873.1|42853.1|150
1626318900000|2021-07-15 03:15:00|42886.7|42866.7|42859.9|42839.9|42889.2|42869.2|42853.8|42833.8|74
1626319200000|2021-07-15 03:20:00|42862.4|42842.4|42834.9|42814.9|42869.9|42849.9|42833.1|42813.1|107
1626319500000|2021-07-15 03:25:00|42833.1|42813.1|42824.9|42804.9|42842.4|42822.4|42815.6|42795.6|151
1626319800000|2021-07-15 03:30:00|42823.1|42803.1|42834.2|42814.2|42837.4|42817.4|42822.4|42802.4|53
1626320100000|2021-07-15 03:35:00|42832.4|42812.4|42842.4|42822.4|42844.9|42824.9|42828.1|42808.1|41
1626320400000|2021-07-15 03:40:00|42839.9|42819.9|42859.9|42839.9|42862.4|42842.4|42839.9|42819.9|26
1626320700000|2021-07-15 03:45:00|42858.1|42838.1|42879.9|42859.9|42882.4|42862.4|42857.4|42837.4|45
1626321000000|2021-07-15 03:50:00|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42877.4|42857.4|29
1626321300000|2021-07-15 03:55:00|42882.4|42862.4|42882.4|42862.4|42887.4|42867.4|42874.9|42854.9|33
1626321600000|2021-07-15 04:00:00|42884.2|42864.2|42887.4|42867.4|42892.4|42872.4|42883.1|42863.1|60
1626321900000|2021-07-15 04:05:00|42886.7|42866.7|42896.7|42876.7|42896.7|42876.7|42886.7|42866.7|31
1626322200000|2021-07-15 04:10:00|42894.9|42874.9|42897.4|42877.4|42897.4|42877.4|42889.9|42869.9|23
1626322500000|2021-07-15 04:15:00|42899.9|42879.9|42927.4|42907.4|42932.4|42912.4|42899.9|42879.9|64
1626322800000|2021-07-15 04:20:00|42929.2|42909.2|42912.4|42892.4|42929.9|42909.9|42909.9|42889.9|40
1626323100000|2021-07-15 04:25:00|42910.6|42890.6|42912.4|42892.4|42914.9|42894.9|42909.9|42889.9|18
1626323400000|2021-07-15 04:30:00|42907.4|42887.4|42912.4|42892.4|42917.4|42897.4|42904.9|42884.9|32
1626323700000|2021-07-15 04:35:00|42910.6|42890.6|42909.9|42889.9|42910.6|42890.6|42899.9|42879.9|30
1626324000000|2021-07-15 04:40:00|42911.7|42891.7|42917.4|42897.4|42917.4|42897.4|42911.7|42891.7|15
1626324300000|2021-07-15 04:45:00|42919.2|42899.2|42924.9|42904.9|42924.9|42904.9|42919.2|42899.2|16
1626324600000|2021-07-15 04:50:00|42924.2|42904.2|42928.1|42908.1|42934.9|42914.9|42916.7|42896.7|84
1626324900000|2021-07-15 04:55:00|42929.9|42909.9|42934.9|42914.9|42939.2|42919.2|42929.9|42909.9|47
1626325200000|2021-07-15 05:00:00|42936.7|42916.7|42972.4|42952.4|42994.2|42974.2|42936.7|42916.7|146
1626325500000|2021-07-15 05:05:00|42973|42953|42972.4|42952.4|42987.4|42967.4|42972.4|42952.4|109
1626325800000|2021-07-15 05:10:00|42969.9|42949.9|42942.3|42922.3|42969.9|42949.9|42939.8|42919.8|80
1626326100000|2021-07-15 05:15:00|42944.8|42924.8|42952.3|42932.3|42974.2|42954.2|42944.8|42924.8|57
1626326400000|2021-07-15 05:20:00|42954.8|42934.8|42972.3|42952.3|42972.3|42952.3|42953|42933|33
1626326700000|2021-07-15 05:25:00|42974.8|42954.8|42984.8|42964.8|42987.3|42967.3|42974.8|42954.8|56
1626327000000|2021-07-15 05:30:00|42979.8|42959.8|43029.8|43009.8|43038|43018|42967.3|42947.3|584
1626327300000|2021-07-15 05:35:00|43032.3|43012.3|43113|43093|43114.8|43094.8|43032.3|43012.3|544
1626327600000|2021-07-15 05:40:00|43112.3|43092.3|43189.8|43169.8|43202.3|43182.3|43110.5|43090.5|882
1626327900000|2021-07-15 05:45:00|43194.8|43174.8|43169.8|43149.8|43234.8|43214.8|43167.3|43147.3|556
1626328200000|2021-07-15 05:50:00|43172.3|43152.3|43179.8|43159.8|43212.3|43192.3|43162.3|43142.3|295
1626328500000|2021-07-15 05:55:00|43181.2|43161.2|43214.8|43194.8|43222.3|43202.3|43165.5|43145.5|277
1626328800000|2021-07-15 06:00:00|43217.3|43197.3|43188|43168|43234.8|43214.8|43185.5|43165.5|338
1626329100000|2021-07-15 06:05:00|43189.8|43169.8|43229.8|43209.8|43237.3|43217.3|43182.3|43162.3|271
1626329400000|2021-07-15 06:10:00|43232.3|43212.3|43194.8|43174.8|43234.8|43214.8|43189.8|43169.8|179
1626329700000|2021-07-15 06:15:00|43199.8|43179.8|43177.3|43157.3|43212.3|43192.3|43174.8|43154.8|220
1626330000000|2021-07-15 06:20:00|43175.5|43155.5|43094.8|43074.8|43179.8|43159.8|43087.3|43067.3|436
1626330300000|2021-07-15 06:25:00|43094.1|43074.1|43114.8|43094.8|43114.8|43094.8|43082.3|43062.3|183
1626330600000|2021-07-15 06:30:00|43112.3|43092.3|43078|43058|43116.6|43096.6|43078|43058|201
1626330900000|2021-07-15 06:35:00|43076.6|43056.6|43063.4|43043.4|43079.8|43059.8|43029.8|43009.8|452
1626331200000|2021-07-15 06:40:00|43064.1|43044.1|43052.3|43032.3|43066.6|43046.6|43039.8|43019.8|102
1626331500000|2021-07-15 06:45:00|43050.5|43030.5|43062.3|43042.3|43064.8|43044.8|43039.8|43019.8|149
1626331800000|2021-07-15 06:50:00|43059.8|43039.8|43064.1|43044.1|43064.1|43044.1|43047.3|43027.3|117
1626332100000|2021-07-15 06:55:00|43063.4|43043.4|43066.6|43046.6|43109.8|43089.8|43058|43038|305
1626332400000|2021-07-15 07:00:00|43074.1|43054.1|43089.8|43069.8|43094.8|43074.8|43074.1|43054.1|154
1626332700000|2021-07-15 07:05:00|43092.3|43072.3|43109.8|43089.8|43114.8|43094.8|43086.6|43066.6|106
1626333000000|2021-07-15 07:10:00|43104.8|43084.8|43110.5|43090.5|43124.1|43104.1|43102.3|43082.3|92
1626333300000|2021-07-15 07:15:00|43109.8|43089.8|43127.3|43107.3|43139.8|43119.8|43109.8|43089.8|72
1626333600000|2021-07-15 07:20:00|43129.1|43109.1|43062.3|43042.3|43134.8|43114.8|43059.8|43039.8|135
1626333900000|2021-07-15 07:25:00|43060.5|43040.5|43057.3|43037.3|43063|43043|43037.3|43017.3|177
1626334200000|2021-07-15 07:30:00|43059.1|43039.1|43072.3|43052.3|43072.3|43052.3|43034.8|43014.8|116
1626334500000|2021-07-15 07:35:00|43071.6|43051.6|43112.3|43092.3|43112.3|43092.3|43063|43043|104
1626334800000|2021-07-15 07:40:00|43114.1|43094.1|43092.3|43072.3|43121.6|43101.6|43087.3|43067.3|92
1626335100000|2021-07-15 07:45:00|43091.6|43071.6|43114.8|43094.8|43114.8|43094.8|43091.6|43071.6|83
1626335400000|2021-07-15 07:50:00|43117.3|43097.3|43052.3|43032.3|43122.3|43102.3|43052.3|43032.3|89
1626335700000|2021-07-15 07:55:00|43050.5|43030.5|43062.3|43042.3|43072.3|43052.3|43047.3|43027.3|65
1626336000000|2021-07-15 08:00:00|43059.8|43039.8|43117.3|43097.3|43117.3|43097.3|43056.6|43036.6|132
1626336300000|2021-07-15 08:05:00|43119.8|43099.8|43137.3|43117.3|43148.4|43128.4|43109.8|43089.8|176
1626336600000|2021-07-15 08:10:00|43139.8|43119.8|43162.3|43142.3|43172.3|43152.3|43134.8|43114.8|97
1626336900000|2021-07-15 08:15:00|43159.8|43139.8|43159.8|43139.8|43172.3|43152.3|43159.8|43139.8|95
1626337200000|2021-07-15 08:20:00|43159.1|43139.1|43147.3|43127.3|43159.8|43139.8|43133|43113|110
1626337500000|2021-07-15 08:25:00|43152.3|43132.3|43132.3|43112.3|43164.8|43144.8|43129.8|43109.8|94
1626337800000|2021-07-15 08:30:00|43134.1|43114.1|43162.3|43142.3|43164.8|43144.8|43132.3|43112.3|56
1626338100000|2021-07-15 08:35:00|43160.5|43140.5|43168|43148|43172.3|43152.3|43144.8|43124.8|86
1626338400000|2021-07-15 08:40:00|43169.8|43149.8|43179.8|43159.8|43182.3|43162.3|43164.8|43144.8|95
1626338700000|2021-07-15 08:45:00|43178|43158|43192.3|43172.3|43213.4|43193.4|43170.5|43150.5|239
1626339000000|2021-07-15 08:50:00|43190.5|43170.5|43157.3|43137.3|43190.5|43170.5|43152.3|43132.3|142
1626339300000|2021-07-15 08:55:00|43158|43138|43139.8|43119.8|43162.3|43142.3|43129.8|43109.8|119
1626339600000|2021-07-15 09:00:00|43138|43118|43151.6|43131.6|43157.3|43137.3|43127.3|43107.3|81
1626339900000|2021-07-15 09:05:00|43152.3|43132.3|43150.5|43130.5|43169.8|43149.8|43147.3|43127.3|65
1626340200000|2021-07-15 09:10:00|43149.8|43129.8|43149.8|43129.8|43159.1|43139.1|43144.8|43124.8|38
1626340500000|2021-07-15 09:15:00|43148|43128|43097.3|43077.3|43148|43128|43082.3|43062.3|123
1626340800000|2021-07-15 09:20:00|43098|43078|43103|43083|43122.3|43102.3|43098|43078|62
1626341100000|2021-07-15 09:25:00|43102.3|43082.3|43114.8|43094.8|43117.3|43097.3|43097.3|43077.3|39
1626341400000|2021-07-15 09:30:00|43119.8|43099.8|43122.3|43102.3|43132.3|43112.3|43114.8|43094.8|48
1626341700000|2021-07-15 09:35:00|43119.8|43099.8|43114.8|43094.8|43138.4|43118.4|43114.8|43094.8|47
1626342000000|2021-07-15 09:40:00|43113|43093|43089.8|43069.8|43117.3|43097.3|43087.3|43067.3|48
1626342300000|2021-07-15 09:45:00|43091.2|43071.2|43127.3|43107.3|43129.1|43109.1|43091.2|43071.2|46
1626342600000|2021-07-15 09:50:00|43125.5|43105.5|43165.2|43145.2|43173.4|43153.4|43124.8|43104.8|141
1626342900000|2021-07-15 09:55:00|43165.9|43145.9|43180.9|43160.9|43185.9|43165.9|43163.4|43143.4|83
1626343200000|2021-07-15 10:00:00|43179.1|43159.1|43158.4|43138.4|43191.6|43171.6|43157.3|43137.3|148
1626343500000|2021-07-15 10:05:00|43155.9|43135.9|43109.1|43089.1|43170.1|43150.1|43109.1|43089.1|127
1626343800000|2021-07-15 10:10:00|43108.3|43088.3|43048.3|43028.3|43110.8|43090.8|43043.3|43023.3|251
1626344100000|2021-07-15 10:15:00|43050.1|43030.1|43000.8|42980.8|43053.3|43033.3|42995.8|42975.8|205
1626344400000|2021-07-15 10:20:00|42998.3|42978.3|42983.3|42963.3|43018.3|42998.3|42963.3|42943.3|196
1626344700000|2021-07-15 10:25:00|42980.1|42960.1|42988.3|42968.3|43023.3|43003.3|42980.1|42960.1|120
1626345000000|2021-07-15 10:30:00|42983.3|42963.3|42933.3|42913.3|42983.3|42963.3|42930.8|42910.8|199
1626345300000|2021-07-15 10:35:00|42935.8|42915.8|42980.8|42960.8|42980.8|42960.8|42935.8|42915.8|115
1626345600000|2021-07-15 10:40:00|42983.3|42963.3|42988.3|42968.3|42988.3|42968.3|42958.3|42938.3|116
1626345900000|2021-07-15 10:45:00|42985.8|42965.8|42983.3|42963.3|42995.8|42975.8|42975.8|42955.8|118
1626346200000|2021-07-15 10:50:00|42985.1|42965.1|43003.3|42983.3|43008.3|42988.3|42978.3|42958.3|67
1626346500000|2021-07-15 10:55:00|43002.6|42982.6|42978.3|42958.3|43022.6|43002.6|42970.8|42950.8|98
1626346800000|2021-07-15 11:00:00|42980.1|42960.1|42946.5|42926.5|42995.8|42975.8|42946.5|42926.5|137
1626347100000|2021-07-15 11:05:00|42948.3|42928.3|42929.7|42909.7|42955.8|42935.8|42903.3|42883.3|280
1626347400000|2021-07-15 11:10:00|42927.2|42907.2|42939.7|42919.7|42942.2|42922.2|42909.7|42889.7|170
1626347700000|2021-07-15 11:15:00|42939|42919|42882.9|42862.9|42939.7|42919.7|42862.2|42842.2|159
1626348000000|2021-07-15 11:20:00|42884.7|42864.7|42867.2|42847.2|42892.9|42872.9|42859.7|42839.7|254
1626348300000|2021-07-15 11:25:00|42869.7|42849.7|42870.4|42850.4|42892.2|42872.2|42859.7|42839.7|154
1626348600000|2021-07-15 11:30:00|42867.9|42847.9|42902.2|42882.2|42916.5|42896.5|42860.4|42840.4|388
1626348900000|2021-07-15 11:35:00|42901.5|42881.5|42894|42874|42928.3|42908.3|42894|42874|171
1626349200000|2021-07-15 11:40:00|42891.5|42871.5|42877.2|42857.2|42905.8|42885.8|42854.7|42834.7|169
1626349500000|2021-07-15 11:45:00|42877.9|42857.9|42902.2|42882.2|42904.7|42884.7|42864.7|42844.7|130
1626349800000|2021-07-15 11:50:00|42904|42884|42922.2|42902.2|42926.5|42906.5|42897.9|42877.9|141
1626350100000|2021-07-15 11:55:00|42919.7|42899.7|42927.2|42907.2|42954.7|42934.7|42914.7|42894.7|177
1626350400000|2021-07-15 12:00:00|42929.7|42909.7|42939.7|42919.7|42949.7|42929.7|42924.7|42904.7|143
1626350700000|2021-07-15 12:05:00|42942.2|42922.2|42927.9|42907.9|42949|42929|42927.2|42907.2|80
1626351000000|2021-07-15 12:10:00|42929.7|42909.7|42939.7|42919.7|42984.7|42964.7|42910.4|42890.4|472
1626351300000|2021-07-15 12:15:00|42932.9|42912.9|42936.5|42916.5|42947.2|42927.2|42921.5|42901.5|121
1626351600000|2021-07-15 12:20:00|42938.3|42918.3|42967.2|42947.2|42970.8|42950.8|42928.3|42908.3|134
1626351900000|2021-07-15 12:25:00|42965.4|42945.4|42967.9|42947.9|42979.7|42959.7|42960.4|42940.4|75
1626352200000|2021-07-15 12:30:00|42970.4|42950.4|42967.2|42947.2|42987.2|42967.2|42944.7|42924.7|219
1626352500000|2021-07-15 12:35:00|42964.7|42944.7|42962.2|42942.2|42989.7|42969.7|42952.2|42932.2|130
1626352800000|2021-07-15 12:40:00|42960.4|42940.4|42967.2|42947.2|42982.2|42962.2|42960.4|42940.4|78
1626353100000|2021-07-15 12:45:00|42964.7|42944.7|42964.7|42944.7|42969.7|42949.7|42919.7|42899.7|222
1626353400000|2021-07-15 12:50:00|42969.7|42949.7|42972.2|42952.2|42979.7|42959.7|42962.2|42942.2|169
1626353700000|2021-07-15 12:55:00|42969.7|42949.7|42992.2|42972.2|42992.2|42972.2|42955.4|42935.4|213
1626354000000|2021-07-15 13:00:00|42989.7|42969.7|43029.7|43009.7|43034.7|43014.7|42934.7|42914.7|718
1626354300000|2021-07-15 13:05:00|43032.2|43012.2|43022.2|43002.2|43049.7|43029.7|43002.2|42982.2|330
1626354600000|2021-07-15 13:10:00|43019.7|42999.7|43022.2|43002.2|43054|43034|43007.9|42987.9|279
1626354900000|2021-07-15 13:15:00|43020.4|43000.4|42982.9|42962.9|43044|43024|42968.6|42948.6|351
1626355200000|2021-07-15 13:20:00|42984.7|42964.7|42997.9|42977.9|43019.7|42999.7|42977.2|42957.2|182
1626355500000|2021-07-15 13:25:00|42999.7|42979.7|43004.7|42984.7|43024.7|43004.7|42996.1|42976.1|134
1626355800000|2021-07-15 13:30:00|43006.5|42986.5|43076.1|43056.1|43094.7|43074.7|42972.9|42952.9|610
1626356100000|2021-07-15 13:35:00|43074.3|43054.3|43153.3|43133.3|43170.8|43150.8|43057.2|43037.2|643
1626356400000|2021-07-15 13:40:00|43160.1|43140.1|43169.7|43149.7|43172.9|43152.9|43125.8|43105.8|478
1626356700000|2021-07-15 13:45:00|43171.5|43151.5|43229|43209|43253.3|43233.3|43169.7|43149.7|833
1626357000000|2021-07-15 13:50:00|43227.2|43207.2|43149.7|43129.7|43249.7|43229.7|43137.2|43117.2|509
1626357300000|2021-07-15 13:55:00|43154.7|43134.7|43240.8|43220.8|43253.3|43233.3|43149.7|43129.7|522
1626357600000|2021-07-15 14:00:00|43245.1|43225.1|43338.3|43318.3|43355.8|43335.8|43245.1|43225.1|950
1626357900000|2021-07-15 14:05:00|43343.3|43323.3|43375.8|43355.8|43408.3|43388.3|43343.3|43323.3|880
1626358200000|2021-07-15 14:10:00|43373.3|43353.3|43344|43324|43381.5|43361.5|43329|43309|476
1626358500000|2021-07-15 14:15:00|43346.5|43326.5|43329|43309|43364.7|43344.7|43300.4|43280.4|520
1626358800000|2021-07-15 14:20:00|43327.2|43307.2|43293.3|43273.3|43334.7|43314.7|43284.7|43264.7|741
1626359100000|2021-07-15 14:25:00|43295|43275|43245.8|43225.8|43303.3|43283.3|43235.8|43215.8|544
1626359400000|2021-07-15 14:30:00|43249.3|43229.3|43328.3|43308.3|43337.5|43317.5|43247.5|43227.5|386
1626359700000|2021-07-15 14:35:00|43330|43310|43381.8|43361.8|43381.8|43361.8|43291.5|43271.5|611
1626360000000|2021-07-15 14:40:00|43383.6|43363.6|43376.8|43356.8|43392.5|43372.5|43366.8|43346.8|586
1626360300000|2021-07-15 14:45:00|43373.6|43353.6|43364.3|43344.3|43396.8|43376.8|43356.8|43336.8|373
1626360600000|2021-07-15 14:50:00|43361.8|43341.8|43341.8|43321.8|43393.6|43373.6|43333.2|43313.2|298
1626360900000|2021-07-15 14:55:00|43341.1|43321.1|43436.8|43416.8|43438.2|43418.2|43334.3|43314.3|637
1626361200000|2021-07-15 15:00:00|43437.5|43417.5|43371.8|43351.8|43449.3|43429.3|43342.5|43322.5|661
1626361500000|2021-07-15 15:05:00|43375.4|43355.4|43391.8|43371.8|43414.3|43394.3|43375.4|43355.4|302
1626361800000|2021-07-15 15:10:00|43393.6|43373.6|43404.3|43384.3|43451.1|43431.1|43391.1|43371.1|422
1626362100000|2021-07-15 15:15:00|43402.5|43382.5|43404.3|43384.3|43411.8|43391.8|43371.8|43351.8|222
1626362400000|2021-07-15 15:20:00|43406.8|43386.8|43411.8|43391.8|43421.8|43401.8|43394.3|43374.3|161
1626362700000|2021-07-15 15:25:00|43410|43390|43426.8|43406.8|43428.6|43408.6|43394.3|43374.3|141
1626363000000|2021-07-15 15:30:00|43426.1|43406.1|43386.8|43366.8|43426.1|43406.1|43381.8|43361.8|205
1626363300000|2021-07-15 15:35:00|43387.5|43367.5|43403.6|43383.6|43406.8|43386.8|43374.3|43354.3|208
1626363600000|2021-07-15 15:40:00|43401.8|43381.8|43379.3|43359.3|43410|43390|43371.8|43351.8|166
1626363900000|2021-07-15 15:45:00|43376.8|43356.8|43351.8|43331.8|43391.8|43371.8|43351.8|43331.8|253
1626364200000|2021-07-15 15:50:00|43350|43330|43344.3|43324.3|43350|43330|43330.4|43310.4|176
1626364500000|2021-07-15 15:55:00|43343.6|43323.6|43284.3|43264.3|43343.6|43323.6|43267.5|43247.5|365
1626364800000|2021-07-15 16:00:00|43286.8|43266.8|43261.8|43241.8|43298.6|43278.6|43253.6|43233.6|248
1626365100000|2021-07-15 16:05:00|43259.3|43239.3|43221.8|43201.8|43263.6|43243.6|43216.8|43196.8|284
1626365400000|2021-07-15 16:10:00|43219.3|43199.3|43234.3|43214.3|43256.1|43236.1|43211.8|43191.8|240
1626365700000|2021-07-15 16:15:00|43231.8|43211.8|43222.5|43202.5|43238.6|43218.6|43210|43190|197
1626366000000|2021-07-15 16:20:00|43221.8|43201.8|43231.8|43211.8|43234.3|43214.3|43216.8|43196.8|134
1626366300000|2021-07-15 16:25:00|43230|43210|43224.3|43204.3|43235|43215|43211.8|43191.8|134
1626366600000|2021-07-15 16:30:00|43221.8|43201.8|43191.8|43171.8|43224.3|43204.3|43184.3|43164.3|164
1626366900000|2021-07-15 16:35:00|43190|43170|43161.8|43141.8|43191.8|43171.8|43156.8|43136.8|294
1626367200000|2021-07-15 16:40:00|43161.1|43141.1|43146.8|43126.8|43161.8|43141.8|43141.8|43121.8|237
1626367500000|2021-07-15 16:45:00|43151.8|43131.8|43181.8|43161.8|43186.8|43166.8|43146.8|43126.8|182
1626367800000|2021-07-15 16:50:00|43180|43160|43171.8|43151.8|43180|43160|43158.6|43138.6|130
1626368100000|2021-07-15 16:55:00|43167.5|43147.5|43235.3|43215.3|43241.1|43221.1|43154.3|43134.3|1155
1626368400000|2021-07-15 17:00:00|43234.6|43214.6|43172.8|43152.8|43252.8|43232.8|43171.8|43151.8|301
1626368700000|2021-07-15 17:05:00|43174.6|43154.6|43160|43140|43175.3|43155.3|43151.8|43131.8|445
1626369000000|2021-07-15 17:10:00|43158.2|43138.2|43166.8|43146.8|43179.3|43159.3|43151.4|43131.4|78
1626369300000|2021-07-15 17:15:00|43166|43146|43161.8|43141.8|43181.8|43161.8|43156.8|43136.8|136
1626369600000|2021-07-15 17:20:00|43159.3|43139.3|43165|43145|43174.3|43154.3|43156.8|43136.8|70
1626369900000|2021-07-15 17:25:00|43163.2|43143.2|43166.8|43146.8|43169.3|43149.3|43156.8|43136.8|83
1626370200000|2021-07-15 17:30:00|43167.5|43147.5|43126.8|43106.8|43169.3|43149.3|43126.8|43106.8|128
1626370500000|2021-07-15 17:35:00|43125|43105|43116.8|43096.8|43125|43105|43109.3|43089.3|96
1626370800000|2021-07-15 17:40:00|43121|43101|43091.8|43071.8|43121.8|43101.8|43087.5|43067.5|85
1626371100000|2021-07-15 17:45:00|43093.5|43073.5|43089.2|43069.2|43093.5|43073.5|43076.7|43056.7|83
1626371400000|2021-07-15 17:50:00|43084.2|43064.2|43066.7|43046.7|43084.2|43064.2|43066.7|43046.7|114
1626371700000|2021-07-15 17:55:00|43064.2|43044.2|43069.2|43049.2|43076.7|43056.7|43054.2|43034.2|162
1626372000000|2021-07-15 18:00:00|43066.7|43046.7|43031.7|43011.7|43078.5|43058.5|43031.7|43011.7|219
1626372300000|2021-07-15 18:05:00|43030|43010|43054.2|43034.2|43066.7|43046.7|43026.7|43006.7|99
1626372600000|2021-07-15 18:10:00|43056|43036|43061.7|43041.7|43064.2|43044.2|43034.2|43014.2|59
1626372900000|2021-07-15 18:15:00|43059.2|43039.2|43084.2|43064.2|43084.2|43064.2|43054.2|43034.2|66
1626373200000|2021-07-15 18:20:00|43086|43066|43076.7|43056.7|43086.7|43066.7|43073.5|43053.5|70
1626373500000|2021-07-15 18:25:00|43075|43055|43074.2|43054.2|43079.2|43059.2|43061.7|43041.7|213
1626373800000|2021-07-15 18:30:00|43076|43056|43074.2|43054.2|43079.2|43059.2|43066.7|43046.7|40
1626374100000|2021-07-15 18:35:00|43071.7|43051.7|43086|43066|43086|43066|43068.5|43048.5|57
1626374400000|2021-07-15 18:40:00|43085.3|43065.3|43069.2|43049.2|43085.3|43065.3|43069.2|43049.2|44
1626374700000|2021-07-15 18:45:00|43071|43051|43094.2|43074.2|43096.7|43076.7|43054.2|43034.2|119
1626375000000|2021-07-15 18:50:00|43091.7|43071.7|43076.7|43056.7|43096|43076|43072.4|43052.4|47
1626375300000|2021-07-15 18:55:00|43079.2|43059.2|43076.7|43056.7|43081|43061|43071.7|43051.7|53
1626375600000|2021-07-15 19:00:00|43074.2|43054.2|43056.7|43036.7|43079.2|43059.2|43051.7|43031.7|108
1626375900000|2021-07-15 19:05:00|43059.2|43039.2|43056.7|43036.7|43061.7|43041.7|43051|43031|20
1626376200000|2021-07-15 19:10:00|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|15
1626376500000|2021-07-15 19:15:00|43062.4|43042.4|43069.2|43049.2|43069.2|43049.2|43061.7|43041.7|98
1626376800000|2021-07-15 19:20:00|43071.7|43051.7|43086.7|43066.7|43086.7|43066.7|43071.7|43051.7|18
1626377100000|2021-07-15 19:25:00|43088.1|43068.1|43096.7|43076.7|43096.7|43076.7|43088.1|43068.1|52
1626377400000|2021-07-15 19:30:00|43098.5|43078.5|43108.5|43088.5|43111|43091|43096.7|43076.7|35
1626377700000|2021-07-15 19:35:00|43111|43091|43116.7|43096.7|43119.2|43099.2|43108.5|43088.5|40
1626378000000|2021-07-15 19:40:00|43114.9|43094.9|43114.2|43094.2|43116.7|43096.7|43111.7|43091.7|16
1626378300000|2021-07-15 19:45:00|43116|43096|43094.2|43074.2|43116.7|43096.7|43091|43071|26
1626378600000|2021-07-15 19:50:00|43094.9|43074.9|43099.2|43079.2|43104.2|43084.2|43094.2|43074.2|31
1626378900000|2021-07-15 19:55:00|43103.5|43083.5|43096.7|43076.7|43109.2|43089.2|43094.9|43074.9|50
1626379200000|2021-07-15 20:00:00|43094.9|43074.9|43094.2|43074.2|43101.7|43081.7|43092.4|43072.4|43
1626379500000|2021-07-15 20:05:00|43094.9|43074.9|43099.2|43079.2|43104.2|43084.2|43094.9|43074.9|18
1626379800000|2021-07-15 20:10:00|43107|43087|43106.7|43086.7|43112|43092|43106.7|43086.7|23
1626380100000|2021-07-15 20:15:00|43107.4|43087.4|43114.2|43094.2|43116.7|43096.7|43107.4|43087.4|39
1626380400000|2021-07-15 20:20:00|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|8
1626380700000|2021-07-15 20:25:00|43111.7|43091.7|43119.9|43099.9|43121.7|43101.7|43106.7|43086.7|33
1626381000000|2021-07-15 20:30:00|43118.1|43098.1|43124.2|43104.2|43126.7|43106.7|43117.4|43097.4|67
1626381300000|2021-07-15 20:35:00|43126|43106|43131.7|43111.7|43131.7|43111.7|43126|43106|15
1626381600000|2021-07-15 20:40:00|43132.4|43112.4|43134.2|43114.2|43139.2|43119.2|43132.4|43112.4|28
1626381900000|2021-07-15 20:45:00|43128.1|43108.1|43119.9|43099.9|43136|43116|43119.9|43099.9|35
1626382200000|2021-07-15 20:50:00|43121.7|43101.7|43126.7|43106.7|43129.2|43109.2|43121.7|43101.7|23
1626382500000|2021-07-15 20:55:00|43124.2|43104.2|43121.7|43101.7|43129.2|43109.2|43121.7|43101.7|29
1626386400000|2021-07-15 22:00:00|43119.9|43099.9|43134.1|43114.1|43136.6|43116.6|43096.6|43076.6|100
1626386700000|2021-07-15 22:05:00|43136.6|43116.6|43139.9|43119.9|43139.9|43119.9|43132.4|43112.4|47
1626387000000|2021-07-15 22:10:00|43149.1|43129.1|43151.6|43131.6|43161.6|43141.6|43149.1|43129.1|25
1626387300000|2021-07-15 22:15:00|43150.9|43130.9|43152.4|43132.4|43152.4|43132.4|43135.6|43115.6|18
1626387600000|2021-07-15 22:20:00|43151.6|43131.6|43154.1|43134.1|43156.6|43136.6|43151.6|43131.6|2
1626387900000|2021-07-15 22:25:00|43151.6|43131.6|43156.6|43136.6|43159.1|43139.1|43151.6|43131.6|16
1626388200000|2021-07-15 22:30:00|43159.1|43139.1|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|4
1626388500000|2021-07-15 22:35:00|43154.1|43134.1|43149.1|43129.1|43154.1|43134.1|43149.1|43129.1|11
1626388800000|2021-07-15 22:40:00|43151.6|43131.6|43146.6|43126.6|43151.6|43131.6|43146.6|43126.6|8
1626389100000|2021-07-15 22:45:00|43154.1|43134.1|43157.3|43137.3|43164.1|43144.1|43154.1|43134.1|5
1626389400000|2021-07-15 22:50:00|43159.1|43139.1|43168.4|43148.4|43168.4|43148.4|43156.6|43136.6|14
1626389700000|2021-07-15 22:55:00|43169.1|43149.1|43159.8|43139.8|43169.1|43149.1|43159.8|43139.8|12
1626390000000|2021-07-15 23:00:00|43163.4|43143.4|43159.1|43139.1|43166.6|43146.6|43157.3|43137.3|7
1626390300000|2021-07-15 23:05:00|43157.3|43137.3|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|4
1626390600000|2021-07-15 23:10:00|43157.3|43137.3|43149.1|43129.1|43159.1|43139.1|43149.1|43129.1|12
1626390900000|2021-07-15 23:15:00|43147.3|43127.3|43149.1|43129.1|43149.1|43129.1|43141.6|43121.6|5
1626391200000|2021-07-15 23:20:00|43151.6|43131.6|43169.1|43149.1|43173.4|43153.4|43151.6|43131.6|32
1626391500000|2021-07-15 23:25:00|43167.3|43147.3|43164.1|43144.1|43169.1|43149.1|43164.1|43144.1|3
1626391800000|2021-07-15 23:30:00|43162.3|43142.3|43159.1|43139.1|43162.3|43142.3|43154.1|43134.1|11
1626392100000|2021-07-15 23:35:00|43157.3|43137.3|43149.1|43129.1|43157.3|43137.3|43144.1|43124.1|8
1626392400000|2021-07-15 23:40:00|43146.6|43126.6|43141.6|43121.6|43150.9|43130.9|43141.6|43121.6|17
1626392700000|2021-07-15 23:45:00|43143.4|43123.4|43151.6|43131.6|43151.6|43131.6|43143.4|43123.4|9
1626393000000|2021-07-15 23:50:00|43150.9|43130.9|43127.3|43107.3|43151.6|43131.6|43127.3|43107.3|20
1626393300000|2021-07-15 23:55:00|43131.6|43111.6|43129.1|43109.1|43141.6|43121.6|43129.1|43109.1|40
1626393600000|2021-07-16 00:00:00|43128.4|43108.4|43144.1|43124.1|43151.6|43131.6|43121.6|43101.6|60
1626393900000|2021-07-16 00:05:00|43142.3|43122.3|43154.1|43134.1|43154.1|43134.1|43139.1|43119.1|64
1626394200000|2021-07-16 00:10:00|43155.9|43135.9|43185.9|43165.9|43185.9|43165.9|43151.6|43131.6|101
1626394500000|2021-07-16 00:15:00|43187.3|43167.3|43191.6|43171.6|43196.6|43176.6|43156.6|43136.6|203
1626394800000|2021-07-16 00:20:00|43194.1|43174.1|43186.6|43166.6|43196.6|43176.6|43176.6|43156.6|93
1626395100000|2021-07-16 00:25:00|43187.3|43167.3|43184.1|43164.1|43190.9|43170.9|43177.3|43157.3|21
1626395400000|2021-07-16 00:30:00|43186.6|43166.6|43181.6|43161.6|43186.6|43166.6|43171.6|43151.6|45
1626395700000|2021-07-16 00:35:00|43180.8|43160.8|43206.6|43186.6|43212.6|43192.6|43176.6|43156.6|77
1626396000000|2021-07-16 00:40:00|43210.8|43190.8|43210.8|43190.8|43213.3|43193.3|43199.1|43179.1|56
1626396300000|2021-07-16 00:45:00|43212.6|43192.6|43242.6|43222.6|43243.3|43223.3|43208.3|43188.3|52
1626396600000|2021-07-16 00:50:00|43240.1|43220.1|43252.6|43232.6|43265.1|43245.1|43238.3|43218.3|63
1626396900000|2021-07-16 00:55:00|43253.3|43233.3|43240.1|43220.1|43262.6|43242.6|43235.1|43215.1|71
1626397200000|2021-07-16 01:00:00|43236.6|43216.6|43235.1|43215.1|43290.1|43270.1|43217.6|43197.6|375
1626397500000|2021-07-16 01:05:00|43235.8|43215.8|43297.6|43277.6|43299.4|43279.4|43235.8|43215.8|162
1626397800000|2021-07-16 01:10:00|43295.1|43275.1|43282.6|43262.6|43327.6|43307.6|43282.6|43262.6|239
1626398100000|2021-07-16 01:15:00|43285.1|43265.1|43340.1|43320.1|43356.9|43336.9|43285.1|43265.1|224
1626398400000|2021-07-16 01:20:00|43337.6|43317.6|43294.4|43274.4|43340.1|43320.1|43285.1|43265.1|149
1626398700000|2021-07-16 01:25:00|43295.1|43275.1|43312.6|43292.6|43325.1|43305.1|43282.6|43262.6|84
1626399000000|2021-07-16 01:30:00|43315.1|43295.1|43375.1|43355.1|43377.6|43357.6|43315.1|43295.1|195
1626399300000|2021-07-16 01:35:00|43379.4|43359.4|43435.4|43415.4|43437.9|43417.9|43377.6|43357.6|240
1626399600000|2021-07-16 01:40:00|43436.1|43416.1|43377.6|43357.6|43439.4|43419.4|43367.6|43347.6|195
1626399900000|2021-07-16 01:45:00|43380.1|43360.1|43370.8|43350.8|43394.4|43374.4|43362.6|43342.6|124
1626400200000|2021-07-16 01:50:00|43370.1|43350.1|43327.6|43307.6|43375.1|43355.1|43312.6|43292.6|166
1626400500000|2021-07-16 01:55:00|43326.9|43306.9|43307.6|43287.6|43337.6|43317.6|43300.1|43280.1|141
1626400800000|2021-07-16 02:00:00|43305.8|43285.8|43310.1|43290.1|43317.6|43297.6|43292.6|43272.6|133
1626401100000|2021-07-16 02:05:00|43312.6|43292.6|43312.6|43292.6|43325.1|43305.1|43300.1|43280.1|110
1626401400000|2021-07-16 02:10:00|43313.3|43293.3|43322.6|43302.6|43322.6|43302.6|43292.6|43272.6|44
1626401700000|2021-07-16 02:15:00|43325.1|43305.1|43342.6|43322.6|43345.1|43325.1|43325.1|43305.1|27
1626402000000|2021-07-16 02:20:00|43345.1|43325.1|43370.1|43350.1|43371.8|43351.8|43342.6|43322.6|51
1626402300000|2021-07-16 02:25:00|43368.3|43348.3|43335.8|43315.8|43368.3|43348.3|43334|43314|23
1626402600000|2021-07-16 02:30:00|43335.1|43315.1|43347.6|43327.6|43362.6|43342.6|43332.6|43312.6|65
1626402900000|2021-07-16 02:35:00|43352.6|43332.6|43340.1|43320.1|43360.1|43340.1|43340.1|43320.1|50
1626403200000|2021-07-16 02:40:00|43341.8|43321.8|43377.6|43357.6|43380.1|43360.1|43338.3|43318.3|40
1626403500000|2021-07-16 02:45:00|43380.1|43360.1|43367.6|43347.6|43387.6|43367.6|43367.6|43347.6|62
1626403800000|2021-07-16 02:50:00|43368.3|43348.3|43362.6|43342.6|43395.1|43375.1|43362.6|43342.6|86
1626404100000|2021-07-16 02:55:00|43360.1|43340.1|43382.6|43362.6|43382.6|43362.6|43352.6|43332.6|73
1626404400000|2021-07-16 03:00:00|43385.1|43365.1|43370|43350|43400.1|43380.1|43369.3|43349.3|139
1626404700000|2021-07-16 03:05:00|43367.5|43347.5|43347.5|43327.5|43375|43355|43345|43325|125
1626405000000|2021-07-16 03:10:00|43350|43330|43367.5|43347.5|43375|43355|43345|43325|73
1626405300000|2021-07-16 03:15:00|43370|43350|43387.5|43367.5|43395|43375|43370|43350|145
1626405600000|2021-07-16 03:20:00|43388.3|43368.3|43415|43395|43436.8|43416.8|43388.3|43368.3|207
1626405900000|2021-07-16 03:25:00|43413.3|43393.3|43410|43390|43436.1|43416.1|43410|43390|117
1626406200000|2021-07-16 03:30:00|43411.8|43391.8|43415|43395|43422.5|43402.5|43410|43390|59
1626406500000|2021-07-16 03:35:00|43414.3|43394.3|43410|43390|43415|43395|43410|43390|16
1626406800000|2021-07-16 03:40:00|43412.5|43392.5|43397.5|43377.5|43412.5|43392.5|43397.5|43377.5|54
1626407100000|2021-07-16 03:45:00|43400|43380|43392.5|43372.5|43402.5|43382.5|43392.5|43372.5|21
1626407400000|2021-07-16 03:50:00|43395|43375|43390|43370|43395|43375|43387.5|43367.5|27
1626407700000|2021-07-16 03:55:00|43390.8|43370.8|43387.5|43367.5|43394.3|43374.3|43380|43360|43
1626408000000|2021-07-16 04:00:00|43389.3|43369.3|43417.5|43397.5|43417.5|43397.5|43389.3|43369.3|45
1626408300000|2021-07-16 04:05:00|43416.8|43396.8|43407.5|43387.5|43416.8|43396.8|43407.5|43387.5|14
1626408600000|2021-07-16 04:10:00|43408.3|43388.3|43410|43390|43412.5|43392.5|43397.5|43377.5|22
1626408900000|2021-07-16 04:15:00|43407.5|43387.5|43417.5|43397.5|43423.5|43403.5|43405|43385|43
1626409200000|2021-07-16 04:20:00|43415|43395|43412.5|43392.5|43416.8|43396.8|43410|43390|8
1626409500000|2021-07-16 04:25:00|43410.7|43390.7|43412.5|43392.5|43415|43395|43410|43390|10
1626409800000|2021-07-16 04:30:00|43415|43395|43412.5|43392.5|43415|43395|43410|43390|13
1626410100000|2021-07-16 04:35:00|43410|43390|43400|43380|43410|43390|43395|43375|32
1626410400000|2021-07-16 04:40:00|43401.8|43381.8|43406.8|43386.8|43406.8|43386.8|43400|43380|17
1626410700000|2021-07-16 04:45:00|43407.5|43387.5|43402.5|43382.5|43417.5|43397.5|43400|43380|78
1626411000000|2021-07-16 04:50:00|43400|43380|43387.5|43367.5|43400|43380|43385|43365|29
1626411300000|2021-07-16 04:55:00|43385|43365|43385|43365|43387.5|43367.5|43380|43360|36
1626411600000|2021-07-16 05:00:00|43390|43370|43412.5|43392.5|43415|43395|43390|43370|54
1626411900000|2021-07-16 05:05:00|43415|43395|43390|43370|43416.8|43396.8|43385.7|43365.7|30
1626412200000|2021-07-16 05:10:00|43392.5|43372.5|43380|43360|43397.5|43377.5|43380|43360|34
1626412500000|2021-07-16 05:15:00|43382.5|43362.5|43372.5|43352.5|43385|43365|43368.2|43348.2|56
1626412800000|2021-07-16 05:20:00|43370|43350|43348.5|43328.5|43370|43350|43348.5|43328.5|60
1626413100000|2021-07-16 05:25:00|43346.7|43326.7|43357.5|43337.5|43357.5|43337.5|43344.2|43324.2|36
1626413400000|2021-07-16 05:30:00|43358.2|43338.2|43337.5|43317.5|43361.7|43341.7|43292.2|43272.2|252
1626413700000|2021-07-16 05:35:00|43340|43320|43254.2|43234.2|43340|43320|43227.5|43207.5|276
1626414000000|2021-07-16 05:40:00|43252.5|43232.5|43267.5|43247.5|43294.2|43274.2|43247.5|43227.5|198
1626414300000|2021-07-16 05:45:00|43265|43245|43275|43255|43295|43275|43261.7|43241.7|89
1626414600000|2021-07-16 05:50:00|43273.2|43253.2|43232.5|43212.5|43273.2|43253.2|43213.2|43193.2|169
1626414900000|2021-07-16 05:55:00|43230|43210|43250.7|43230.7|43270|43250|43230|43210|129
1626415200000|2021-07-16 06:00:00|43250|43230|43233.9|43213.9|43250|43230|43208.2|43188.2|224
1626415500000|2021-07-16 06:05:00|43235.7|43215.7|43232.5|43212.5|43245|43225|43220|43200|93
1626415800000|2021-07-16 06:10:00|43230|43210|43222.5|43202.5|43237.5|43217.5|43212.5|43192.5|106
1626416100000|2021-07-16 06:15:00|43220.7|43200.7|43262.5|43242.5|43262.5|43242.5|43210|43190|97
1626416400000|2021-07-16 06:20:00|43265|43245|43275|43255|43295|43275|43249.2|43229.2|176
1626416700000|2021-07-16 06:25:00|43272.5|43252.5|43282.5|43262.5|43290|43270|43257.5|43237.5|88
1626417000000|2021-07-16 06:30:00|43285|43265|43261.7|43241.7|43291.7|43271.7|43259.9|43239.9|77
1626417300000|2021-07-16 06:35:00|43259.2|43239.2|43244.9|43224.9|43261.7|43241.7|43212.4|43192.4|146
1626417600000|2021-07-16 06:40:00|43247.4|43227.4|43282.4|43262.4|43282.4|43262.4|43239.9|43219.9|92
1626417900000|2021-07-16 06:45:00|43279.9|43259.9|43245.7|43225.7|43282.4|43262.4|43236.4|43216.4|106
1626418200000|2021-07-16 06:50:00|43244.9|43224.9|43317.4|43297.4|43317.4|43297.4|43242.4|43222.4|151
1626418500000|2021-07-16 06:55:00|43315.7|43295.7|43327.4|43307.4|43342.4|43322.4|43313.2|43293.2|220
1626418800000|2021-07-16 07:00:00|43323.9|43303.9|43230.7|43210.7|43323.9|43303.9|43219.9|43199.9|201
1626419100000|2021-07-16 07:05:00|43228.2|43208.2|43242.4|43222.4|43253.5|43233.5|43169.2|43149.2|173
1626419400000|2021-07-16 07:10:00|43244.2|43224.2|43262.4|43242.4|43264.9|43244.9|43232.4|43212.4|65
1626419700000|2021-07-16 07:15:00|43260.7|43240.7|43249.9|43229.9|43273.2|43253.2|43234.9|43214.9|74
1626420000000|2021-07-16 07:20:00|43249.2|43229.2|43197.4|43177.4|43249.2|43229.2|43192.4|43172.4|133
1626420300000|2021-07-16 07:25:00|43195.7|43175.7|43197.4|43177.4|43204.9|43184.9|43177.4|43157.4|129
1626420600000|2021-07-16 07:30:00|43196.7|43176.7|43152.4|43132.4|43208.2|43188.2|43122.4|43102.4|188
1626420900000|2021-07-16 07:35:00|43151.7|43131.7|43137.4|43117.4|43151.7|43131.7|43130.7|43110.7|97
1626421200000|2021-07-16 07:40:00|43139.9|43119.9|43132.4|43112.4|43141.7|43121.7|43127.4|43107.4|113
1626421500000|2021-07-16 07:45:00|43129.9|43109.9|43147.4|43127.4|43149.9|43129.9|43107.4|43087.4|116
1626421800000|2021-07-16 07:50:00|43149.9|43129.9|43152.4|43132.4|43152.4|43132.4|43122.4|43102.4|78
1626422100000|2021-07-16 07:55:00|43150.7|43130.7|43147.4|43127.4|43154.2|43134.2|43132.4|43112.4|63
1626422400000|2021-07-16 08:00:00|43145.7|43125.7|43112.4|43092.4|43154.2|43134.2|43108.1|43088.1|168
1626422700000|2021-07-16 08:05:00|43110.6|43090.6|43129.9|43109.9|43129.9|43109.9|43069.9|43049.9|162
1626423000000|2021-07-16 08:10:00|43127.4|43107.4|43226.7|43206.7|43226.7|43206.7|43127.4|43107.4|183
1626423300000|2021-07-16 08:15:00|43223.1|43203.1|43203.1|43183.1|43246.7|43226.7|43202.4|43182.4|148
1626423600000|2021-07-16 08:20:00|43202.4|43182.4|43207.4|43187.4|43222.4|43202.4|43199.9|43179.9|92
1626423900000|2021-07-16 08:25:00|43204.9|43184.9|43203.1|43183.1|43209.9|43189.9|43172.4|43152.4|69
1626424200000|2021-07-16 08:30:00|43204.9|43184.9|43182.4|43162.4|43215.9|43195.9|43147.4|43127.4|150
1626424500000|2021-07-16 08:35:00|43179.9|43159.9|43229.9|43209.9|43234.9|43214.9|43178.1|43158.1|75
1626424800000|2021-07-16 08:40:00|43222.4|43202.4|43272.4|43252.4|43274.9|43254.9|43217.4|43197.4|139
1626425100000|2021-07-16 08:45:00|43277.4|43257.4|43257.4|43237.4|43277.4|43257.4|43252.4|43232.4|125
1626425400000|2021-07-16 08:50:00|43259.9|43239.9|43287.4|43267.4|43294.9|43274.9|43247.4|43227.4|135
1626425700000|2021-07-16 08:55:00|43289.9|43269.9|43300.6|43280.6|43308.1|43288.1|43284.9|43264.9|131
1626426000000|2021-07-16 09:00:00|43298.9|43278.9|43287.4|43267.4|43307.4|43287.4|43287.4|43267.4|79
1626426300000|2021-07-16 09:05:00|43289.9|43269.9|43243.1|43223.1|43291.6|43271.6|43241.4|43221.4|87
1626426600000|2021-07-16 09:10:00|43244.9|43224.9|43264.9|43244.9|43268.1|43248.1|43244.9|43224.9|44
1626426900000|2021-07-16 09:15:00|43263.1|43243.1|43232.4|43212.4|43263.1|43243.1|43232.4|43212.4|36
1626427200000|2021-07-16 09:20:00|43237.4|43217.4|43214.9|43194.9|43244.9|43224.9|43209.9|43189.9|67
1626427500000|2021-07-16 09:25:00|43215.6|43195.6|43199.1|43179.1|43217.4|43197.4|43189.9|43169.9|45
1626427800000|2021-07-16 09:30:00|43199.9|43179.9|43232.4|43212.4|43233.1|43213.1|43197.4|43177.4|54
1626428100000|2021-07-16 09:35:00|43231.6|43211.6|43242.4|43222.4|43257.4|43237.4|43229.9|43209.9|37
1626428400000|2021-07-16 09:40:00|43244.1|43224.1|43232.4|43212.4|43262.4|43242.4|43229.9|43209.9|42
1626428700000|2021-07-16 09:45:00|43227.4|43207.4|43249.9|43229.9|43262.4|43242.4|43199.9|43179.9|68
1626429000000|2021-07-16 09:50:00|43252.4|43232.4|43222.4|43202.4|43259.9|43239.9|43222.4|43202.4|66
1626429300000|2021-07-16 09:55:00|43219.9|43199.9|43207.4|43187.4|43227.4|43207.4|43202.4|43182.4|61
1626429600000|2021-07-16 10:00:00|43210.6|43190.6|43182.3|43162.3|43212.4|43192.4|43177.4|43157.4|74
1626429900000|2021-07-16 10:05:00|43179.8|43159.8|43174.8|43154.8|43194.1|43174.1|43174.8|43154.8|45
1626430200000|2021-07-16 10:10:00|43172.3|43152.3|43163.1|43143.1|43174.8|43154.8|43147.3|43127.3|73
1626430500000|2021-07-16 10:15:00|43164.8|43144.8|43134.8|43114.8|43179.1|43159.1|43134.8|43114.8|86
1626430800000|2021-07-16 10:20:00|43129.1|43109.1|43137.3|43117.3|43149.8|43129.8|43117.3|43097.3|98
1626431100000|2021-07-16 10:25:00|43132.3|43112.3|43152.3|43132.3|43164.8|43144.8|43132.3|43112.3|37
1626431400000|2021-07-16 10:30:00|43149.8|43129.8|43135.8|43115.8|43149.8|43129.8|43124.8|43104.8|57
1626431700000|2021-07-16 10:35:00|43136.6|43116.6|43153.1|43133.1|43159.8|43139.8|43134.1|43114.1|70
1626432000000|2021-07-16 10:40:00|43152.3|43132.3|43159.8|43139.8|43167.3|43147.3|43144.8|43124.8|67
1626432300000|2021-07-16 10:45:00|43158.1|43138.1|43144.1|43124.1|43167.3|43147.3|43144.1|43124.1|79
1626432600000|2021-07-16 10:50:00|43142.3|43122.3|43164.8|43144.8|43171.6|43151.6|43137.3|43117.3|66
1626432900000|2021-07-16 10:55:00|43165.6|43145.6|43188.1|43168.1|43193.1|43173.1|43164.8|43144.8|46
1626433200000|2021-07-16 11:00:00|43186.3|43166.3|43157.3|43137.3|43209.8|43189.8|43157.3|43137.3|121
1626433500000|2021-07-16 11:05:00|43159.1|43139.1|43109.8|43089.8|43159.1|43139.1|43104.8|43084.8|81
1626433800000|2021-07-16 11:10:00|43112.3|43092.3|43082.3|43062.3|43127.3|43107.3|43072.3|43052.3|206
1626434100000|2021-07-16 11:15:00|43084.8|43064.8|43079.8|43059.8|43099.8|43079.8|43054.8|43034.8|201
1626434400000|2021-07-16 11:20:00|43081.6|43061.6|43107.3|43087.3|43120.6|43100.6|43081.6|43061.6|256
1626434700000|2021-07-16 11:25:00|43109.1|43089.1|43124.8|43104.8|43129.8|43109.8|43099.8|43079.8|114
1626435000000|2021-07-16 11:30:00|43118.8|43098.8|43131.6|43111.6|43170.8|43150.8|43090.6|43070.6|493
1626435300000|2021-07-16 11:35:00|43133.1|43113.1|43149.8|43129.8|43169.8|43149.8|43129.8|43109.8|117
1626435600000|2021-07-16 11:40:00|43151.6|43131.6|43172.3|43152.3|43172.3|43152.3|43144.8|43124.8|59
1626435900000|2021-07-16 11:45:00|43169.8|43149.8|43178|43158|43182.3|43162.3|43160.5|43140.5|73
1626436200000|2021-07-16 11:50:00|43180.5|43160.5|43167.3|43147.3|43184.8|43164.8|43153|43133|85
1626436500000|2021-07-16 11:55:00|43164.8|43144.8|43174|43154|43174|43154|43152.3|43132.3|80
1626436800000|2021-07-16 12:00:00|43172.3|43152.3|43197.3|43177.3|43197.3|43177.3|43149.8|43129.8|182
1626437100000|2021-07-16 12:05:00|43199.8|43179.8|43195.5|43175.5|43200.5|43180.5|43187.3|43167.3|121
1626437400000|2021-07-16 12:10:00|43199.8|43179.8|43228.3|43208.3|43250.8|43230.8|43197.3|43177.3|675
1626437700000|2021-07-16 12:15:00|43224.8|43204.8|43195.8|43175.8|43224.8|43204.8|43193.3|43173.3|167
1626438000000|2021-07-16 12:20:00|43197.5|43177.5|43188.3|43168.3|43210.8|43190.8|43185.8|43165.8|158
1626438300000|2021-07-16 12:25:00|43190|43170|43183.3|43163.3|43193.3|43173.3|43175.8|43155.8|148
1626438600000|2021-07-16 12:30:00|43180.8|43160.8|43145.8|43125.8|43193.3|43173.3|43138.3|43118.3|212
1626438900000|2021-07-16 12:35:00|43148.3|43128.3|43170.8|43150.8|43185.8|43165.8|43148.3|43128.3|117
1626439200000|2021-07-16 12:40:00|43173.3|43153.3|43203.3|43183.3|43220.8|43200.8|43158.3|43138.3|158
1626439500000|2021-07-16 12:45:00|43201.5|43181.5|43228.3|43208.3|43233.3|43213.3|43193.3|43173.3|223
1626439800000|2021-07-16 12:50:00|43224|43204|43225|43205|43228.3|43208.3|43209|43189|134
1626440100000|2021-07-16 12:55:00|43226.8|43206.8|43264.3|43244.3|43264.3|43244.3|43223.3|43203.3|189
1626440400000|2021-07-16 13:00:00|43265|43245|43323.3|43303.3|43330.8|43310.8|43238.3|43218.3|667
1626440700000|2021-07-16 13:05:00|43328.3|43308.3|43259.8|43239.8|43345|43325|43252.3|43232.3|467
1626441000000|2021-07-16 13:10:00|43258|43238|43242.3|43222.3|43258|43238|43183|43163|420
1626441300000|2021-07-16 13:15:00|43243|43223|43305.5|43285.5|43319.8|43299.8|43243|43223|329
1626441600000|2021-07-16 13:20:00|43304.8|43284.8|43262.3|43242.3|43309.8|43289.8|43259.8|43239.8|202
1626441900000|2021-07-16 13:25:00|43264|43244|43269.8|43249.8|43279.8|43259.8|43229.8|43209.8|231
1626442200000|2021-07-16 13:30:00|43266.3|43246.3|43257.2|43237.2|43304.8|43284.8|43207.3|43187.3|355
1626442500000|2021-07-16 13:35:00|43259.7|43239.7|43259.7|43239.7|43269.7|43249.7|43229.7|43209.7|179
1626442800000|2021-07-16 13:40:00|43259|43239|43222.2|43202.2|43288|43268|43209.7|43189.7|319
1626443100000|2021-07-16 13:45:00|43219.7|43199.7|43177.2|43157.2|43232.2|43212.2|43164.7|43144.7|388
1626443400000|2021-07-16 13:50:00|43179|43159|43211.5|43191.5|43214.7|43194.7|43154.7|43134.7|293
1626443700000|2021-07-16 13:55:00|43212.2|43192.2|43217.2|43197.2|43244.7|43224.7|43209.7|43189.7|185
1626444000000|2021-07-16 14:00:00|43219|43199|43254|43234|43268|43248|43212.2|43192.2|261
1626444300000|2021-07-16 14:05:00|43255.7|43235.7|43259.7|43239.7|43332.2|43312.2|43249.7|43229.7|598
1626444600000|2021-07-16 14:10:00|43261.5|43241.5|43153.7|43133.7|43269.7|43249.7|43100.5|43080.5|812
1626444900000|2021-07-16 14:15:00|43150.2|43130.2|43166.2|43146.2|43181.2|43161.2|43123|43103|420
1626445200000|2021-07-16 14:20:00|43168|43148|43128.7|43108.7|43176.2|43156.2|43106.2|43086.2|487
1626445500000|2021-07-16 14:25:00|43127|43107|43149.5|43129.5|43155.5|43135.5|43094.5|43074.5|366
1626445800000|2021-07-16 14:30:00|43147.7|43127.7|43176.2|43156.2|43208.7|43188.7|43146.2|43126.2|427
1626446100000|2021-07-16 14:35:00|43174.5|43154.5|43103.7|43083.7|43183.7|43163.7|43058.7|43038.7|488
1626446400000|2021-07-16 14:40:00|43098.5|43078.5|43086.2|43066.2|43118.7|43098.7|43068.7|43048.7|254
1626446700000|2021-07-16 14:45:00|43084.5|43064.5|43111.2|43091.2|43136.2|43116.2|43076.2|43056.2|186
1626447000000|2021-07-16 14:50:00|43113|43093|43157.7|43137.7|43175.5|43155.5|43111.2|43091.2|266
1626447300000|2021-07-16 14:55:00|43155.2|43135.2|43217.7|43197.7|43217.7|43197.7|43150.2|43130.2|348
1626447600000|2021-07-16 15:00:00|43216|43196|43166|43146|43217.7|43197.7|43163.5|43143.5|151
1626447900000|2021-07-16 15:05:00|43165.2|43145.2|43242.7|43222.7|43251.2|43231.2|43163.5|43143.5|257
1626448200000|2021-07-16 15:10:00|43242|43222|43252|43232|43287.7|43267.7|43239.5|43219.5|366
1626448500000|2021-07-16 15:15:00|43255.2|43235.2|43220.2|43200.2|43260.2|43240.2|43217.7|43197.7|195
1626448800000|2021-07-16 15:20:00|43217.7|43197.7|43242.7|43222.7|43267|43247|43217.7|43197.7|148
1626449100000|2021-07-16 15:25:00|43240.2|43220.2|43232.7|43212.7|43260.2|43240.2|43232.7|43212.7|149
1626449400000|2021-07-16 15:30:00|43231|43211|43223.7|43203.7|43251.2|43231.2|43206|43186|365
1626449700000|2021-07-16 15:35:00|43224.5|43204.5|43191.2|43171.2|43229.7|43209.7|43183.7|43163.7|241
1626450000000|2021-07-16 15:40:00|43189.5|43169.5|43141.2|43121.2|43193.7|43173.7|43136.2|43116.2|258
1626450300000|2021-07-16 15:45:00|43141.9|43121.9|43081.2|43061.2|43143.7|43123.7|43081.2|43061.2|319
1626450600000|2021-07-16 15:50:00|43083.7|43063.7|43130.2|43110.2|43130.2|43110.2|43083.7|43063.7|269
1626450900000|2021-07-16 15:55:00|43132.7|43112.7|43120.2|43100.2|43137.7|43117.7|43116|43096|151
1626451200000|2021-07-16 16:00:00|43122.7|43102.7|43154.4|43134.4|43159.4|43139.4|43105.2|43085.2|128
1626451500000|2021-07-16 16:05:00|43156.9|43136.9|43150.2|43130.2|43167.7|43147.7|43145.2|43125.2|93
1626451800000|2021-07-16 16:10:00|43151.9|43131.9|43177.7|43157.7|43177.7|43157.7|43151.9|43131.9|70
1626452100000|2021-07-16 16:15:00|43182.7|43162.7|43197.7|43177.7|43202.7|43182.7|43174.4|43154.4|163
1626452400000|2021-07-16 16:20:00|43202.7|43182.7|43195.2|43175.2|43202.7|43182.7|43187.7|43167.7|118
1626452700000|2021-07-16 16:25:00|43200.2|43180.2|43201.2|43181.2|43201.2|43181.2|43180.2|43160.2|92
1626453000000|2021-07-16 16:30:00|43201.9|43181.9|43225.2|43205.2|43227.7|43207.7|43192.7|43172.7|149
1626453300000|2021-07-16 16:35:00|43226.9|43206.9|43197.7|43177.7|43229.4|43209.4|43192.7|43172.7|99
1626453600000|2021-07-16 16:40:00|43199.4|43179.4|43223.4|43203.4|43226.9|43206.9|43197.7|43177.7|52
1626453900000|2021-07-16 16:45:00|43222.7|43202.7|43209.4|43189.4|43231.9|43211.9|43202.7|43182.7|100
1626454200000|2021-07-16 16:50:00|43210.2|43190.2|43212.7|43192.7|43222.7|43202.7|43207.7|43187.7|93
1626454500000|2021-07-16 16:55:00|43211.9|43191.9|43221.2|43201.2|43242.7|43222.7|43209.4|43189.4|754
1626454800000|2021-07-16 17:00:00|43222.9|43202.9|43231.2|43211.2|43233.7|43213.7|43222.9|43202.9|127
1626455100000|2021-07-16 17:05:00|43230.4|43210.4|43210.2|43190.2|43230.4|43210.4|43197.7|43177.7|131
1626455400000|2021-07-16 17:10:00|43209.4|43189.4|43201.2|43181.2|43212.7|43192.7|43190.9|43170.9|209
1626455700000|2021-07-16 17:15:00|43202.9|43182.9|43230.4|43210.4|43230.4|43210.4|43191.2|43171.2|89
1626456000000|2021-07-16 17:20:00|43226.2|43206.2|43216.2|43196.2|43228.7|43208.7|43211.9|43191.9|87
1626456300000|2021-07-16 17:25:00|43217.9|43197.9|43187.9|43167.9|43221.2|43201.2|43181.2|43161.2|76
1626456600000|2021-07-16 17:30:00|43186.2|43166.2|43190.4|43170.4|43204.4|43184.4|43186.2|43166.2|67
1626456900000|2021-07-16 17:35:00|43188.6|43168.6|43175.4|43155.4|43191.1|43171.1|43173.6|43153.6|54
1626457200000|2021-07-16 17:40:00|43173.6|43153.6|43181.1|43161.1|43183.6|43163.6|43167.9|43147.9|76
1626457500000|2021-07-16 17:45:00|43182.9|43162.9|43183.6|43163.6|43196.1|43176.1|43181.1|43161.1|34
1626457800000|2021-07-16 17:50:00|43182.9|43162.9|43171.1|43151.1|43188.6|43168.6|43166.1|43146.1|46
1626458100000|2021-07-16 17:55:00|43167.7|43147.7|43167.9|43147.9|43174.6|43154.6|43165.4|43145.4|45
1626458400000|2021-07-16 18:00:00|43166.1|43146.1|43166.1|43146.1|43167.9|43147.9|43146.1|43126.1|82
1626458700000|2021-07-16 18:05:00|43166.9|43146.9|43172.9|43152.9|43176.1|43156.1|43166.1|43146.1|28
1626459000000|2021-07-16 18:10:00|43173.6|43153.6|43168.6|43148.6|43176.1|43156.1|43166.1|43146.1|41
1626459300000|2021-07-16 18:15:00|43169.4|43149.4|43179.6|43159.6|43179.6|43159.6|43148.6|43128.6|38
1626459600000|2021-07-16 18:20:00|43180.4|43160.4|43161.1|43141.1|43192.1|43172.1|43161.1|43141.1|34
1626459900000|2021-07-16 18:25:00|43159.4|43139.4|43138.6|43118.6|43162.9|43142.9|43138.6|43118.6|40
1626460200000|2021-07-16 18:30:00|43137.9|43117.9|43123.6|43103.6|43141.1|43121.1|43117.9|43097.9|45
1626460500000|2021-07-16 18:35:00|43126.1|43106.1|43128.6|43108.6|43141.1|43121.1|43126.1|43106.1|39
1626460800000|2021-07-16 18:40:00|43130.4|43110.4|43128.6|43108.6|43141.1|43121.1|43126.1|43106.1|27
1626461100000|2021-07-16 18:45:00|43126.1|43106.1|43130.4|43110.4|43132.9|43112.9|43126.1|43106.1|22
1626461400000|2021-07-16 18:50:00|43128.6|43108.6|43108.6|43088.6|43128.6|43108.6|43108.6|43088.6|38
1626461700000|2021-07-16 18:55:00|43111.1|43091.1|43113.6|43093.6|43126.1|43106.1|43111.1|43091.1|72
1626462000000|2021-07-16 19:00:00|43116.1|43096.1|43113.6|43093.6|43117.9|43097.9|43111.9|43091.9|26
1626462300000|2021-07-16 19:05:00|43115.4|43095.4|43098.6|43078.6|43116.9|43096.9|43092.9|43072.9|74
1626462600000|2021-07-16 19:10:00|43096.9|43076.9|43088.6|43068.6|43098.6|43078.6|43073.6|43053.6|70
1626462900000|2021-07-16 19:15:00|43090.3|43070.3|43113.6|43093.6|43113.6|43093.6|43081.1|43061.1|40
1626463200000|2021-07-16 19:20:00|43111.9|43091.9|43096.1|43076.1|43111.9|43091.9|43096.1|43076.1|41
1626463500000|2021-07-16 19:25:00|43098.6|43078.6|43085.3|43065.3|43098.6|43078.6|43078.6|43058.6|92
1626463800000|2021-07-16 19:30:00|43083.6|43063.6|43097.8|43077.8|43101.1|43081.1|43081.1|43061.1|43
1626464100000|2021-07-16 19:35:00|43098.6|43078.6|43079.4|43059.4|43098.6|43078.6|43079.4|43059.4|29
1626464400000|2021-07-16 19:40:00|43081.1|43061.1|43073.6|43053.6|43086.1|43066.1|43071.1|43051.1|25
1626464700000|2021-07-16 19:45:00|43075.3|43055.3|43090.3|43070.3|43090.3|43070.3|43075.3|43055.3|40
1626465000000|2021-07-16 19:50:00|43092.1|43072.1|43074.4|43054.4|43101.1|43081.1|43072.6|43052.6|203
1626465300000|2021-07-16 19:55:00|43072.6|43052.6|43080.1|43060.1|43091.9|43071.9|43071.9|43051.9|83
1626465600000|2021-07-16 20:00:00|43075.9|43055.9|43082.6|43062.6|43082.6|43062.6|43066.6|43046.6|72
1626465900000|2021-07-16 20:05:00|43076.8|43056.8|43065.1|43045.1|43076.8|43056.8|43065.1|43045.1|47
1626466200000|2021-07-16 20:10:00|43054.1|43034.1|43052.6|43032.6|43055.1|43035.1|43021.8|43001.8|115
1626466500000|2021-07-16 20:15:00|43054.3|43034.3|43056.8|43036.8|43056.8|43036.8|43050.1|43030.1|21
1626466800000|2021-07-16 20:20:00|43059.3|43039.3|43065.1|43045.1|43070.1|43050.1|43059.3|43039.3|11
1626467100000|2021-07-16 20:25:00|43067.6|43047.6|43061.8|43041.8|43070.1|43050.1|43061.8|43041.8|19
1626467400000|2021-07-16 20:30:00|43061.1|43041.1|43060.1|43040.1|43061.1|43041.1|43052.6|43032.6|14
1626467700000|2021-07-16 20:35:00|43062.6|43042.6|43060.1|43040.1|43065.1|43045.1|43058.4|43038.4|16
1626468000000|2021-07-16 20:40:00|43060.9|43040.9|43077.6|43057.6|43079.3|43059.3|43060.9|43040.9|21
1626468300000|2021-07-16 20:45:00|43079.3|43059.3|43037.6|43017.6|43079.3|43059.3|43035.1|43015.1|47
1626468600000|2021-07-16 20:50:00|43039.3|43019.3|43050.1|43030.1|43050.1|43030.1|43039.3|43019.3|21
1626468900000|2021-07-16 20:55:00|43052.6|43032.6|43057.6|43037.6|43057.6|43037.6|43040.1|43020.1|57
1626645600000|2021-07-18 22:00:00|43054.9|43034.9|43071.5|43051.5|43081.5|43061.5|43027.4|43007.4|102
1626645900000|2021-07-18 22:05:00|43072.3|43052.3|43054.8|43034.8|43077.3|43057.3|43054.8|43034.8|31
1626646200000|2021-07-18 22:10:00|43052.3|43032.3|43042.3|43022.3|43052.3|43032.3|43022.3|43002.3|44
1626646500000|2021-07-18 22:15:00|43044.8|43024.8|43012.3|42992.3|43044.8|43024.8|43007.3|42987.3|42
1626646800000|2021-07-18 22:20:00|43014|42994|42984.8|42964.8|43027.3|43007.3|42976.5|42956.5|83
1626647100000|2021-07-18 22:25:00|42984|42964|42962.3|42942.3|42984|42964|42957.3|42937.3|53
1626647400000|2021-07-18 22:30:00|42960.7|42940.7|42939.8|42919.8|42969.8|42949.8|42939.8|42919.8|63
1626647700000|2021-07-18 22:35:00|42937.3|42917.3|42914.8|42894.8|42937.3|42917.3|42914.8|42894.8|66
1626648000000|2021-07-18 22:40:00|42916.5|42896.5|42902.3|42882.3|42919.8|42899.8|42892.3|42872.3|73
1626648300000|2021-07-18 22:45:00|42897.3|42877.3|42939.8|42919.8|42939.8|42919.8|42897.3|42877.3|39
1626648600000|2021-07-18 22:50:00|42938.2|42918.2|42934.8|42914.8|42938.2|42918.2|42934.8|42914.8|23
1626648900000|2021-07-18 22:55:00|42936.5|42916.5|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|18
1626649200000|2021-07-18 23:00:00|42938.2|42918.2|42968.1|42948.1|42968.1|42948.1|42934.8|42914.8|24
1626649500000|2021-07-18 23:05:00|42974|42954|42957.3|42937.3|42977.3|42957.3|42949.8|42929.8|51
1626649800000|2021-07-18 23:10:00|42956.5|42936.5|42957.3|42937.3|42957.3|42937.3|42945.6|42925.6|15
1626650100000|2021-07-18 23:15:00|42958.1|42938.1|42964.8|42944.8|42964.8|42944.8|42950.6|42930.6|28
1626650400000|2021-07-18 23:20:00|42967.3|42947.3|42957.3|42937.3|42967.3|42947.3|42957.3|42937.3|29
1626650700000|2021-07-18 23:25:00|42958.9|42938.9|42959|42939|42966.5|42946.5|42952.3|42932.3|37
1626651000000|2021-07-18 23:30:00|42958.1|42938.1|42929|42909|42958.1|42938.1|42926.5|42906.5|55
1626651300000|2021-07-18 23:35:00|42928.1|42908.1|42951.5|42931.5|42954|42934|42924.8|42904.8|32
1626651600000|2021-07-18 23:40:00|42949|42929|42944|42924|42951.5|42931.5|42941.5|42921.5|27
1626651900000|2021-07-18 23:45:00|42941.5|42921.5|42954|42934|42954|42934|42939|42919|21
1626652200000|2021-07-18 23:50:00|42956.5|42936.5|42966.5|42946.5|42966.5|42946.5|42956.5|42936.5|19
1626652500000|2021-07-18 23:55:00|42964.8|42944.8|42979|42959|42979|42959|42959|42939|49
1626652800000|2021-07-19 00:00:00|42976.5|42956.5|43004|42984|43014|42994|42976.5|42956.5|125
1626653100000|2021-07-19 00:05:00|43006.5|42986.5|42956.5|42936.5|43008.1|42988.1|42952.3|42932.3|141
1626653400000|2021-07-19 00:10:00|42954|42934|42979.8|42959.8|42984.8|42964.8|42949|42929|57
1626653700000|2021-07-19 00:15:00|42978.1|42958.1|42972.3|42952.3|42982.3|42962.3|42963.1|42943.1|55
1626654000000|2021-07-19 00:20:00|42969.8|42949.8|42952.3|42932.3|42975.6|42955.6|42952.3|42932.3|41
1626654300000|2021-07-19 00:25:00|42951.4|42931.4|42964.8|42944.8|42980.6|42960.6|42951.4|42931.4|46
1626654600000|2021-07-19 00:30:00|42963.1|42943.1|42950.6|42930.6|42963.1|42943.1|42944|42924|93
1626654900000|2021-07-19 00:35:00|42949|42929|42950.6|42930.6|42954|42934|42945.6|42925.6|52
1626655200000|2021-07-19 00:40:00|42951.5|42931.5|42955.6|42935.6|42965.6|42945.6|42948.1|42928.1|41
1626655500000|2021-07-19 00:45:00|42951.5|42931.5|42928.1|42908.1|42951.5|42931.5|42913.1|42893.1|105
1626655800000|2021-07-19 00:50:00|42926.5|42906.5|42934.8|42914.8|42936.5|42916.5|42910.6|42890.6|53
1626656100000|2021-07-19 00:55:00|42933.1|42913.1|42938.1|42918.1|42950.6|42930.6|42933.1|42913.1|67
1626656400000|2021-07-19 01:00:00|42936.5|42916.5|42915.6|42895.6|42955.6|42935.6|42851.5|42831.5|622
1626656700000|2021-07-19 01:05:00|42913.1|42893.1|42970.6|42950.6|42973.1|42953.1|42895.6|42875.6|243
1626657000000|2021-07-19 01:10:00|42968.1|42948.1|42925.6|42905.6|42968.1|42948.1|42905.6|42885.6|158
1626657300000|2021-07-19 01:15:00|42930.6|42910.6|42956.4|42936.4|42958.9|42938.9|42915.6|42895.6|109
1626657600000|2021-07-19 01:20:00|42958.1|42938.1|42991.4|42971.4|42996.4|42976.4|42956.4|42936.4|124
1626657900000|2021-07-19 01:25:00|42990.6|42970.6|43021.4|43001.4|43023.1|43003.1|42971.4|42951.4|197
1626658200000|2021-07-19 01:30:00|43023.1|43003.1|42983.9|42963.9|43026.4|43006.4|42965.6|42945.6|213
1626658500000|2021-07-19 01:35:00|42986.4|42966.4|43008.9|42988.9|43016.4|42996.4|42963.9|42943.9|128
1626658800000|2021-07-19 01:40:00|43011.4|42991.4|42948.9|42928.9|43011.4|42991.4|42946.4|42926.4|184
1626659100000|2021-07-19 01:45:00|42951.4|42931.4|42901.4|42881.4|42968.1|42948.1|42894.8|42874.8|248
1626659400000|2021-07-19 01:50:00|42898.9|42878.9|42908.9|42888.9|42926.4|42906.4|42881.4|42861.4|212
1626659700000|2021-07-19 01:55:00|42906.4|42886.4|42883.9|42863.9|42923.1|42903.1|42881.4|42861.4|234
1626660000000|2021-07-19 02:00:00|42883.1|42863.1|42876.4|42856.4|42883.1|42863.1|42813.9|42793.9|347
1626660300000|2021-07-19 02:05:00|42874.8|42854.8|42856.4|42836.4|42875.6|42855.6|42837.3|42817.3|163
1626660600000|2021-07-19 02:10:00|42854.8|42834.8|42886.4|42866.4|42891.4|42871.4|42833.9|42813.9|155
1626660900000|2021-07-19 02:15:00|42884.8|42864.8|42868.9|42848.9|42884.8|42864.8|42843.9|42823.9|55
1626661200000|2021-07-19 02:20:00|42868.1|42848.1|42871.4|42851.4|42876.4|42856.4|42861.4|42841.4|34
1626661500000|2021-07-19 02:25:00|42868.9|42848.9|42863.9|42843.9|42871.4|42851.4|42851.4|42831.4|34
1626661800000|2021-07-19 02:30:00|42861.4|42841.4|42872.3|42852.3|42893.1|42873.1|42846.4|42826.4|89
1626662100000|2021-07-19 02:35:00|42868.1|42848.1|42808.9|42788.9|42868.1|42848.1|42808.9|42788.9|175
1626662400000|2021-07-19 02:40:00|42808.1|42788.1|42811.4|42791.4|42820.6|42800.6|42782.3|42762.3|175
1626662700000|2021-07-19 02:45:00|42809.8|42789.8|42798.9|42778.9|42809.8|42789.8|42776.4|42756.4|157
1626663000000|2021-07-19 02:50:00|42797.3|42777.3|42775.6|42755.6|42797.3|42777.3|42753.9|42733.9|187
1626663300000|2021-07-19 02:55:00|42771.4|42751.4|42801.4|42781.4|42808.9|42788.9|42767.3|42747.3|173
1626663600000|2021-07-19 03:00:00|42796.4|42776.4|42838.9|42818.9|42843.9|42823.9|42786.4|42766.4|160
1626663900000|2021-07-19 03:05:00|42839.8|42819.8|42841.4|42821.4|42846.4|42826.4|42833.9|42813.9|178
1626664200000|2021-07-19 03:10:00|42839.8|42819.8|42841.4|42821.4|42843.9|42823.9|42825.6|42805.6|147
1626664500000|2021-07-19 03:15:00|42843.9|42823.9|42847.3|42827.3|42863.9|42843.9|42836.4|42816.4|121
1626664800000|2021-07-19 03:20:00|42846.4|42826.4|42848.9|42828.9|42863.9|42843.9|42841.4|42821.4|76
1626665100000|2021-07-19 03:25:00|42848|42828|42863.9|42843.9|42866.4|42846.4|42838.9|42818.9|84
1626665400000|2021-07-19 03:30:00|42861.4|42841.4|42868.9|42848.9|42872.2|42852.2|42861.4|42841.4|42
1626665700000|2021-07-19 03:35:00|42868|42848|42867.2|42847.2|42873|42853|42863.9|42843.9|26
1626666000000|2021-07-19 03:40:00|42866.4|42846.4|42871.4|42851.4|42873|42853|42866.4|42846.4|5
1626666300000|2021-07-19 03:45:00|42873|42853|42862.2|42842.2|42873|42853|42856.4|42836.4|112
1626666600000|2021-07-19 03:50:00|42861.4|42841.4|42848.9|42828.9|42861.4|42841.4|42843.9|42823.9|132
1626666900000|2021-07-19 03:55:00|42846.4|42826.4|42856.4|42836.4|42858.9|42838.9|42846.4|42826.4|138
1626667200000|2021-07-19 04:00:00|42860.5|42840.5|42876.4|42856.4|42878.9|42858.9|42860.5|42840.5|134
1626667500000|2021-07-19 04:05:00|42878|42858|42881.4|42861.4|42886.4|42866.4|42876.4|42856.4|196
1626667800000|2021-07-19 04:10:00|42883.9|42863.9|42908|42888|42911.4|42891.4|42883.9|42863.9|43
1626668100000|2021-07-19 04:15:00|42906.4|42886.4|42876.4|42856.4|42906.4|42886.4|42876.4|42856.4|18
1626668400000|2021-07-19 04:20:00|42875.5|42855.5|42871.4|42851.4|42876.4|42856.4|42868.9|42848.9|22
1626668700000|2021-07-19 04:25:00|42870.5|42850.5|42886.4|42866.4|42888|42868|42870.5|42850.5|25
1626669000000|2021-07-19 04:30:00|42888|42868|42856.4|42836.4|42888.9|42868.9|42856.4|42836.4|36
1626669300000|2021-07-19 04:35:00|42857.2|42837.2|42861.4|42841.4|42861.4|42841.4|42857.2|42837.2|21
1626669600000|2021-07-19 04:40:00|42859.7|42839.7|42851.4|42831.4|42859.7|42839.7|42851.4|42831.4|22
1626669900000|2021-07-19 04:45:00|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42831.4|42811.4|45
1626670200000|2021-07-19 04:50:00|42856.4|42836.4|42848.9|42828.9|42856.4|42836.4|42846.4|42826.4|22
1626670500000|2021-07-19 04:55:00|42850.5|42830.5|42836.4|42816.4|42851.4|42831.4|42833|42813|24
1626670800000|2021-07-19 05:00:00|42838|42818|42838.9|42818.9|42838.9|42818.9|42821.4|42801.4|35
1626671100000|2021-07-19 05:05:00|42837.2|42817.2|42848.9|42828.9|42875.5|42855.5|42833.9|42813.9|63
1626671400000|2021-07-19 05:10:00|42850.5|42830.5|42833.9|42813.9|42850.5|42830.5|42826.4|42806.4|33
1626671700000|2021-07-19 05:15:00|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42829.7|42809.7|33
1626672000000|2021-07-19 05:20:00|42833.9|42813.9|42821.4|42801.4|42838.9|42818.9|42819.7|42799.7|44
1626672300000|2021-07-19 05:25:00|42818.9|42798.9|42813.9|42793.9|42821.4|42801.4|42812.2|42792.2|39
1626672600000|2021-07-19 05:30:00|42814.7|42794.7|42851.4|42831.4|42861.4|42841.4|42804.7|42784.7|191
1626672900000|2021-07-19 05:35:00|42853|42833|42891.4|42871.4|42893|42873|42853|42833|136
1626673200000|2021-07-19 05:40:00|42886.4|42866.4|42836.3|42816.3|42886.4|42866.4|42836.3|42816.3|169
1626673500000|2021-07-19 05:45:00|42838.1|42818.1|42801.3|42781.3|42856.3|42836.3|42781.3|42761.3|147
1626673800000|2021-07-19 05:50:00|42799.7|42779.7|42803.8|42783.8|42813.8|42793.8|42788.8|42768.8|124
1626674100000|2021-07-19 05:55:00|42806.3|42786.3|42818.8|42798.8|42826.3|42806.3|42806.3|42786.3|67
1626674400000|2021-07-19 06:00:00|42816.3|42796.3|42843.8|42823.8|42843.8|42823.8|42799.7|42779.7|164
1626674700000|2021-07-19 06:05:00|42844.7|42824.7|42824.7|42804.7|42853.8|42833.8|42816.3|42796.3|110
1626675000000|2021-07-19 06:10:00|42823.8|42803.8|42833.8|42813.8|42836.3|42816.3|42806.3|42786.3|175
1626675300000|2021-07-19 06:15:00|42835.5|42815.5|42813.8|42793.8|42836.3|42816.3|42806.3|42786.3|262
1626675600000|2021-07-19 06:20:00|42811.3|42791.3|42831.3|42811.3|42851.3|42831.3|42811.3|42791.3|59
1626675900000|2021-07-19 06:25:00|42830.5|42810.5|42813.8|42793.8|42831.3|42811.3|42811.3|42791.3|57
1626676200000|2021-07-19 06:30:00|42811.3|42791.3|42831.3|42811.3|42847.1|42827.1|42798.8|42778.8|81
1626676500000|2021-07-19 06:35:00|42828|42808|42826.3|42806.3|42846.3|42826.3|42826.3|42806.3|45
1626676800000|2021-07-19 06:40:00|42823.8|42803.8|42846.3|42826.3|42856.3|42836.3|42821.3|42801.3|110
1626677100000|2021-07-19 06:45:00|42848|42828|42833.8|42813.8|42871.3|42851.3|42831.3|42811.3|188
1626677400000|2021-07-19 06:50:00|42833|42813|42818.8|42798.8|42846.3|42826.3|42818.8|42798.8|121
1626677700000|2021-07-19 06:55:00|42820.5|42800.5|42798.8|42778.8|42833.8|42813.8|42797.2|42777.2|149
1626678000000|2021-07-19 07:00:00|42804.6|42784.6|42808.8|42788.8|42846.3|42826.3|42774.7|42754.7|242
1626678300000|2021-07-19 07:05:00|42807.2|42787.2|42771.3|42751.3|42807.2|42787.2|42763.8|42743.8|142
1626678600000|2021-07-19 07:10:00|42773|42753|42803|42783|42803|42783|42761.3|42741.3|162
1626678900000|2021-07-19 07:15:00|42803.8|42783.8|42778.8|42758.8|42813.8|42793.8|42776.3|42756.3|79
1626679200000|2021-07-19 07:20:00|42776.3|42756.3|42803.8|42783.8|42803.8|42783.8|42771.3|42751.3|104
1626679500000|2021-07-19 07:25:00|42803|42783|42813|42793|42813|42793|42794.7|42774.7|70
1626679800000|2021-07-19 07:30:00|42814.6|42794.6|42804.7|42784.7|42815.5|42795.5|42793.8|42773.8|86
1626680100000|2021-07-19 07:35:00|42803.8|42783.8|42783.8|42763.8|42803.8|42783.8|42776.3|42756.3|91
1626680400000|2021-07-19 07:40:00|42781.3|42761.3|42787.2|42767.2|42798.8|42778.8|42776.3|42756.3|58
1626680700000|2021-07-19 07:45:00|42788.8|42768.8|42798.8|42778.8|42800.4|42780.4|42777.2|42757.2|93
1626681000000|2021-07-19 07:50:00|42801.3|42781.3|42818.8|42798.8|42821.3|42801.3|42788.8|42768.8|78
1626681300000|2021-07-19 07:55:00|42820.4|42800.4|42803.8|42783.8|42822.9|42802.9|42798.8|42778.8|64
1626681600000|2021-07-19 08:00:00|42805.4|42785.4|42821.3|42801.3|42831.3|42811.3|42801.3|42781.3|96
1626681900000|2021-07-19 08:05:00|42818.8|42798.8|42841.3|42821.3|42853.8|42833.8|42816.3|42796.3|105
1626682200000|2021-07-19 08:10:00|42838.8|42818.8|42888.8|42868.8|42906.3|42886.3|42838.8|42818.8|173
1626682500000|2021-07-19 08:15:00|42887.9|42867.9|42861.3|42841.3|42896.3|42876.3|42857.9|42837.9|94
1626682800000|2021-07-19 08:20:00|42859.7|42839.7|42848.8|42828.8|42863.8|42843.8|42836.3|42816.3|99
1626683100000|2021-07-19 08:25:00|42847.2|42827.2|42823.8|42803.8|42848.8|42828.8|42818.8|42798.8|63
1626683400000|2021-07-19 08:30:00|42821.3|42801.3|42776.3|42756.3|42821.3|42801.3|42771.3|42751.3|106
1626683700000|2021-07-19 08:35:00|42775.4|42755.4|42653.8|42633.8|42776.3|42756.3|42652.9|42632.9|495
1626684000000|2021-07-19 08:40:00|42651.3|42631.3|42607.9|42587.9|42658.8|42638.8|42592.9|42572.9|532
1626684300000|2021-07-19 08:45:00|42604.6|42584.6|42616.3|42596.3|42616.3|42596.3|42591.3|42571.3|214
1626684600000|2021-07-19 08:50:00|42614.6|42594.6|42606.3|42586.3|42618.8|42598.8|42588.8|42568.8|179
1626684900000|2021-07-19 08:55:00|42603.8|42583.8|42622.1|42602.1|42624.6|42604.6|42586.3|42566.3|582
1626685200000|2021-07-19 09:00:00|42618|42598|42570.5|42550.5|42618|42598|42538|42518|399
1626685500000|2021-07-19 09:05:00|42573|42553|42576.4|42556.4|42583|42563|42551.4|42531.4|221
1626685800000|2021-07-19 09:10:00|42573.9|42553.9|42558|42538|42584.6|42564.6|42543|42523|182
1626686100000|2021-07-19 09:15:00|42555.5|42535.5|42558|42538|42564.6|42544.6|42542.1|42522.1|154
1626686400000|2021-07-19 09:20:00|42556.4|42536.4|42585.5|42565.5|42585.5|42565.5|42548|42528|134
1626686700000|2021-07-19 09:25:00|42583|42563|42613|42593|42628|42608|42573|42553|184
1626687000000|2021-07-19 09:30:00|42611.4|42591.4|42590.5|42570.5|42611.4|42591.4|42588|42568|111
1626687300000|2021-07-19 09:35:00|42593|42573|42613|42593|42613.9|42593.9|42588|42568|101
1626687600000|2021-07-19 09:40:00|42614.6|42594.6|42678|42658|42683|42663|42614.6|42594.6|217
1626687900000|2021-07-19 09:45:00|42674.6|42654.6|42664.6|42644.6|42691.3|42671.3|42658|42638|127
1626688200000|2021-07-19 09:50:00|42665.5|42645.5|42668.9|42648.9|42693|42673|42663|42643|67
1626688500000|2021-07-19 09:55:00|42668|42648|42675.5|42655.5|42678|42658|42663|42643|55
1626688800000|2021-07-19 10:00:00|42677.1|42657.1|42590.5|42570.5|42680.5|42660.5|42586.4|42566.4|239
1626689100000|2021-07-19 10:05:00|42588|42568|42535.5|42515.5|42588|42568|42498|42478|542
1626689400000|2021-07-19 10:10:00|42533.8|42513.8|42480.5|42460.5|42534.6|42514.6|42475.5|42455.5|381
1626689700000|2021-07-19 10:15:00|42482.1|42462.1|42523|42503|42544.6|42524.6|42478|42458|219
1626690000000|2021-07-19 10:20:00|42521.3|42501.3|42549.6|42529.6|42555.5|42535.5|42518|42498|113
1626690300000|2021-07-19 10:25:00|42550.5|42530.5|42545.5|42525.5|42553|42533|42533|42513|64
1626690600000|2021-07-19 10:30:00|42543|42523|42543|42523|42544.6|42524.6|42515.5|42495.5|92
1626690900000|2021-07-19 10:35:00|42540.5|42520.5|42454.6|42434.6|42540.5|42520.5|42418|42398|407
1626691200000|2021-07-19 10:40:00|42453|42433|42423|42403|42463|42443|42414.7|42394.7|190
1626691500000|2021-07-19 10:45:00|42421.3|42401.3|42403|42383|42428|42408|42398.7|42378.7|301
1626691800000|2021-07-19 10:50:00|42408|42388|42420.5|42400.5|42435.5|42415.5|42405.5|42385.5|177
1626692100000|2021-07-19 10:55:00|42418|42398|42413|42393|42423|42403|42403|42383|114
1626692400000|2021-07-19 11:00:00|42411.3|42391.3|42398|42378|42415.5|42395.5|42390.5|42370.5|222
1626692700000|2021-07-19 11:05:00|42400.5|42380.5|42428|42408|42434.6|42414.6|42400.5|42380.5|94
1626693000000|2021-07-19 11:10:00|42425.5|42405.5|42438|42418|42440.5|42420.5|42417.1|42397.1|110
1626693300000|2021-07-19 11:15:00|42443|42423|42473|42453|42478|42458|42443|42423|131
1626693600000|2021-07-19 11:20:00|42477.1|42457.1|42448|42428|42480.5|42460.5|42445.5|42425.5|108
1626693900000|2021-07-19 11:25:00|42445.5|42425.5|42478|42458|42491.2|42471.2|42443|42423|224
1626694200000|2021-07-19 11:30:00|42476.3|42456.3|42439.7|42419.7|42513|42493|42418|42398|443
1626694500000|2021-07-19 11:35:00|42438|42418|42433|42413|42464.6|42444.6|42428|42408|237
1626694800000|2021-07-19 11:40:00|42432.1|42412.1|42397.1|42377.1|42435.5|42415.5|42394.7|42374.7|263
1626695100000|2021-07-19 11:45:00|42398|42378|42304.6|42284.6|42403|42383|42293|42273|548
1626695400000|2021-07-19 11:50:00|42300.5|42280.5|42235.5|42215.5|42307.1|42287.1|42230.5|42210.5|545
1626695700000|2021-07-19 11:55:00|42236.3|42216.3|42285.5|42265.5|42288|42268|42228|42208|481
1626696000000|2021-07-19 12:00:00|42288|42268|42147.2|42127.2|42288|42268|42144.7|42124.7|1092
1626696300000|2021-07-19 12:05:00|42148.1|42128.1|42096.4|42076.4|42183.8|42163.8|42093.9|42073.9|689
1626696600000|2021-07-19 12:10:00|42098.1|42078.1|42092.2|42072.2|42144.7|42124.7|42047.2|42027.2|1085
1626696900000|2021-07-19 12:15:00|42089.7|42069.7|41903.8|41883.8|42089.7|42069.7|41860.6|41840.6|1291
1626697200000|2021-07-19 12:20:00|41904.7|41884.7|41858.8|41838.8|41914.7|41894.7|41833.8|41813.8|936
1626697500000|2021-07-19 12:25:00|41861.3|41841.3|41864.7|41844.7|41867.2|41847.2|41804.7|41784.7|1051
1626697800000|2021-07-19 12:30:00|41863|41843|41809.7|41789.7|41863|41843|41724.7|41704.7|862
1626698100000|2021-07-19 12:35:00|41804.7|41784.7|41714.7|41694.7|41809.7|41789.7|41688|41668|917
1626698400000|2021-07-19 12:40:00|41717.2|41697.2|41764.7|41744.7|41769.7|41749.7|41674.7|41654.7|797
1626698700000|2021-07-19 12:45:00|41762.2|41742.2|41756.3|41736.3|41762.2|41742.2|41684.7|41664.7|581
1626699000000|2021-07-19 12:50:00|41754.7|41734.7|41802.2|41782.2|41829.7|41809.7|41747.2|41727.2|639
1626699300000|2021-07-19 12:55:00|41801.3|41781.3|41866.3|41846.3|41879.7|41859.7|41789.7|41769.7|805
1626699600000|2021-07-19 13:00:00|41867.2|41847.2|42063.9|42043.9|42079.8|42059.8|41838|41818|2350
1626699900000|2021-07-19 13:05:00|42068.9|42048.9|42047.3|42027.3|42088.9|42068.9|42006.4|41986.4|1083
1626700200000|2021-07-19 13:10:00|42046.4|42026.4|42100.5|42080.5|42133|42113|41996.4|41976.4|961
1626700500000|2021-07-19 13:15:00|42104.7|42084.7|42096.4|42076.4|42130.5|42110.5|42071.4|42051.4|618
1626700800000|2021-07-19 13:20:00|42094.8|42074.8|42148.9|42128.9|42151.4|42131.4|42074.7|42054.7|681
1626701100000|2021-07-19 13:25:00|42146.4|42126.4|42291.4|42271.4|42292.3|42272.3|42128.9|42108.9|1168
1626701400000|2021-07-19 13:30:00|42293.9|42273.9|42286.4|42266.4|42393.9|42373.9|42241.4|42221.4|1637
1626701700000|2021-07-19 13:35:00|42284.8|42264.8|42261.4|42241.4|42308.9|42288.9|42246.4|42226.4|565
1626702000000|2021-07-19 13:40:00|42260.5|42240.5|42313|42293|42323|42303|42188.9|42168.9|721
1626702300000|2021-07-19 13:45:00|42313.9|42293.9|42306.3|42286.3|42338|42318|42233|42213|746
1626702600000|2021-07-19 13:50:00|42303.8|42283.8|42210.5|42190.5|42303.8|42283.8|42209.7|42189.7|449
1626702900000|2021-07-19 13:55:00|42212.2|42192.2|42222.2|42202.2|42247.2|42227.2|42183|42163|621
1626703200000|2021-07-19 14:00:00|42224.7|42204.7|42093|42073|42224.7|42204.7|42080.5|42060.5|710
1626703500000|2021-07-19 14:05:00|42090.5|42070.5|42053.9|42033.9|42098.8|42078.8|42024.7|42004.7|864
1626703800000|2021-07-19 14:10:00|42052.3|42032.3|42081.4|42061.4|42091.4|42071.4|42001.4|41981.4|716
1626704100000|2021-07-19 14:15:00|42083.9|42063.9|41973.9|41953.9|42101.4|42081.4|41971.4|41951.4|839
1626704400000|2021-07-19 14:20:00|41972.3|41952.3|41998.9|41978.9|42026.4|42006.4|41967.3|41947.3|652
1626704700000|2021-07-19 14:25:00|41996.4|41976.4|42056.4|42036.4|42066.4|42046.4|41951.4|41931.4|897
1626705000000|2021-07-19 14:30:00|42051.5|42031.5|42118.9|42098.9|42121.4|42101.4|41996.4|41976.4|479
1626705300000|2021-07-19 14:35:00|42121.4|42101.4|42108.9|42088.9|42126.4|42106.4|42056.4|42036.4|365
1626705600000|2021-07-19 14:40:00|42107.3|42087.3|42180.5|42160.5|42188.9|42168.9|42069.8|42049.8|417
1626705900000|2021-07-19 14:45:00|42178|42158|42301.4|42281.4|42325.5|42305.5|42163.9|42143.9|637
1626706200000|2021-07-19 14:50:00|42299.8|42279.8|42196.4|42176.4|42318.9|42298.9|42196.4|42176.4|737
1626706500000|2021-07-19 14:55:00|42198.9|42178.9|42081.4|42061.4|42221.4|42201.4|42081.4|42061.4|493
1626706800000|2021-07-19 15:00:00|42079.6|42059.6|42158.9|42138.9|42165.5|42145.5|42060.5|42040.5|653
1626707100000|2021-07-19 15:05:00|42160.5|42140.5|42151.4|42131.4|42213|42193|42148.9|42128.9|438
1626707400000|2021-07-19 15:10:00|42153.9|42133.9|42120.5|42100.5|42153.9|42133.9|42102.3|42082.3|375
1626707700000|2021-07-19 15:15:00|42118.9|42098.9|42113.9|42093.9|42178.9|42158.9|42113.9|42093.9|263
1626708000000|2021-07-19 15:20:00|42115.5|42095.5|42058|42038|42118|42098|42046.4|42026.4|353
1626708300000|2021-07-19 15:25:00|42056.4|42036.4|42046.4|42026.4|42058.9|42038.9|42025.6|42005.6|451
1626708600000|2021-07-19 15:30:00|42048|42028|42078.9|42058.9|42096.4|42076.4|42031.4|42011.4|475
1626708900000|2021-07-19 15:35:00|42081.4|42061.4|42076.4|42056.4|42081.4|42061.4|42028.9|42008.9|508
1626709200000|2021-07-19 15:40:00|42078.9|42058.9|42123.9|42103.9|42136.4|42116.4|42069.8|42049.8|260
1626709500000|2021-07-19 15:45:00|42122.3|42102.3|42108|42088|42143.9|42123.9|42068|42048|547
1626709800000|2021-07-19 15:50:00|42109.6|42089.6|42161.4|42141.4|42163|42143|42108.9|42088.9|228
1626710100000|2021-07-19 15:55:00|42163|42143|42156.4|42136.4|42169.8|42149.8|42136.4|42116.4|261
1626710400000|2021-07-19 16:00:00|42153.9|42133.9|42103.1|42083.1|42154.8|42134.8|42101.4|42081.4|256
1626710700000|2021-07-19 16:05:00|42104.8|42084.8|42116.4|42096.4|42118.9|42098.9|42089.8|42069.8|179
1626711000000|2021-07-19 16:10:00|42114.8|42094.8|42137.3|42117.3|42166.4|42146.4|42112.3|42092.3|316
1626711300000|2021-07-19 16:15:00|42132.3|42112.3|42122.2|42102.2|42148.9|42128.9|42118.9|42098.9|215
1626711600000|2021-07-19 16:20:00|42121.4|42101.4|42095.6|42075.6|42126.4|42106.4|42094.7|42074.7|165
1626711900000|2021-07-19 16:25:00|42097.2|42077.2|42101.4|42081.4|42106.4|42086.4|42083.9|42063.9|177
1626712200000|2021-07-19 16:30:00|42099.7|42079.7|42051.4|42031.4|42101.4|42081.4|42051.4|42031.4|222
1626712500000|2021-07-19 16:35:00|42053|42033|42041.4|42021.4|42061.4|42041.4|42041.4|42021.4|185
1626712800000|2021-07-19 16:40:00|42043|42023|42012.2|41992.2|42045.5|42025.5|42008.9|41988.9|374
1626713100000|2021-07-19 16:45:00|42014.7|41994.7|42036.4|42016.4|42041.4|42021.4|41991.4|41971.4|317
1626713400000|2021-07-19 16:50:00|42033.9|42013.9|42047.2|42027.2|42058|42038|41996.4|41976.4|345
1626713700000|2021-07-19 16:55:00|42045.5|42025.5|42021.2|42001.2|42049.6|42029.6|42008.7|41988.7|1170
1626714000000|2021-07-19 17:00:00|42019.6|41999.6|42034.6|42014.6|42057.1|42037.1|42012.1|41992.1|281
1626714300000|2021-07-19 17:05:00|42036.2|42016.2|41993.7|41973.7|42037.1|42017.1|41987.1|41967.1|137
1626714600000|2021-07-19 17:10:00|41994.6|41974.6|41937.1|41917.1|41994.6|41974.6|41925.5|41905.5|226
1626714900000|2021-07-19 17:15:00|41939.6|41919.6|41927.1|41907.1|41954.6|41934.6|41924.6|41904.6|354
1626715200000|2021-07-19 17:20:00|41926.2|41906.2|41916.2|41896.2|41934.6|41914.6|41891.2|41871.2|220
1626715500000|2021-07-19 17:25:00|41917.1|41897.1|41914.6|41894.6|41921.2|41901.2|41904.6|41884.6|147
1626715800000|2021-07-19 17:30:00|41913.7|41893.7|41907.1|41887.1|41915.3|41895.3|41887.1|41867.1|235
1626716100000|2021-07-19 17:35:00|41908.7|41888.7|41959.6|41939.6|41964.6|41944.6|41905.5|41885.5|151
1626716400000|2021-07-19 17:40:00|41962.1|41942.1|41948.7|41928.7|41962.1|41942.1|41943.7|41923.7|49
1626716700000|2021-07-19 17:45:00|41949.6|41929.6|41972.1|41952.1|41977.1|41957.1|41944.6|41924.6|96
1626717000000|2021-07-19 17:50:00|41973.7|41953.7|41978.7|41958.7|41978.7|41958.7|41944.6|41924.6|125
1626717300000|2021-07-19 17:55:00|41979.6|41959.6|41980.5|41960.5|42004.6|41984.6|41974.6|41954.6|245
1626717600000|2021-07-19 18:00:00|41979.6|41959.6|41977.1|41957.1|42003.7|41983.7|41974.6|41954.6|308
1626717900000|2021-07-19 18:05:00|41979.6|41959.6|41924.6|41904.6|41982.1|41962.1|41923|41903|125
1626718200000|2021-07-19 18:10:00|41923.7|41903.7|41917.1|41897.1|41932.1|41912.1|41897.1|41877.1|147
1626718500000|2021-07-19 18:15:00|41920.5|41900.5|41924.6|41904.6|41928.7|41908.7|41906.2|41886.2|78
1626718800000|2021-07-19 18:20:00|41923.7|41903.7|41902.1|41882.1|41932.1|41912.1|41902.1|41882.1|135
1626719100000|2021-07-19 18:25:00|41900.5|41880.5|41934.6|41914.6|41934.6|41914.6|41890.5|41870.5|53
1626719400000|2021-07-19 18:30:00|41933.7|41913.7|41908.7|41888.7|41933.7|41913.7|41902.1|41882.1|60
1626719700000|2021-07-19 18:35:00|41907.1|41887.1|41857.1|41837.1|41908.7|41888.7|41853|41833|85
1626720000000|2021-07-19 18:40:00|41858.7|41838.7|41799.6|41779.6|41859.6|41839.6|41799.6|41779.6|150
1626720300000|2021-07-19 18:45:00|41802.1|41782.1|41807.1|41787.1|41814.6|41794.6|41782.1|41762.1|142
1626720600000|2021-07-19 18:50:00|41808.7|41788.7|41809.6|41789.6|41809.6|41789.6|41766.2|41746.2|100
1626720900000|2021-07-19 18:55:00|41808|41788|41841.2|41821.2|41857.1|41837.1|41807.1|41787.1|125
1626721200000|2021-07-19 19:00:00|41834.7|41814.7|41829.6|41809.6|41847.1|41827.1|41819.6|41799.6|123
1626721500000|2021-07-19 19:05:00|41844.3|41824.3|41812.1|41792.1|41854.6|41834.6|41810.5|41790.5|96
1626721800000|2021-07-19 19:10:00|41810.5|41790.5|41777.1|41757.1|41822.1|41802.1|41777.1|41757.1|120
1626722100000|2021-07-19 19:15:00|41778.7|41758.7|41795.5|41775.5|41800.5|41780.5|41778.7|41758.7|61
1626722400000|2021-07-19 19:20:00|41794.6|41774.6|41779.6|41759.6|41807.1|41787.1|41779.6|41759.6|68
1626722700000|2021-07-19 19:25:00|41777.1|41757.1|41790.5|41770.5|41809.6|41789.6|41773|41753|106
1626723000000|2021-07-19 19:30:00|41789.6|41769.6|41744.6|41724.6|41792.1|41772.1|41730.5|41710.5|204
1626723300000|2021-07-19 19:35:00|41745.5|41725.5|41804.6|41784.6|41804.6|41784.6|41744.6|41724.6|50
1626723600000|2021-07-19 19:40:00|41803.7|41783.7|41807.1|41787.1|41829.6|41809.6|41803.7|41783.7|58
1626723900000|2021-07-19 19:45:00|41809.6|41789.6|41838.7|41818.7|41838.7|41818.7|41794.6|41774.6|75
1626724200000|2021-07-19 19:50:00|41837.1|41817.1|41887.1|41867.1|41887.1|41867.1|41834.6|41814.6|170
1626724500000|2021-07-19 19:55:00|41893.5|41873.5|41926.2|41906.2|41926.2|41906.2|41887.1|41867.1|129
1626724800000|2021-07-19 20:00:00|41927.8|41907.8|41937.1|41917.1|41939.4|41919.4|41921.2|41901.2|138
1626725100000|2021-07-19 20:05:00|41946.9|41926.9|41944.6|41924.6|41952.1|41932.1|41934.6|41914.6|60
1626725400000|2021-07-19 20:10:00|41953.7|41933.7|41946.2|41926.2|41959.6|41939.6|41946.2|41926.2|51
1626725700000|2021-07-19 20:15:00|41943.7|41923.7|41939.6|41919.6|41948.7|41928.7|41939.6|41919.6|23
1626726000000|2021-07-19 20:20:00|41940.4|41920.4|41958.7|41938.7|41958.7|41938.7|41939.6|41919.6|34
1626726300000|2021-07-19 20:25:00|41959.6|41939.6|41952.8|41932.8|41967.1|41947.1|41951.9|41931.9|51
1626726600000|2021-07-19 20:30:00|41954.6|41934.6|41976.9|41956.9|41976.9|41956.9|41954.6|41934.6|39
1626726900000|2021-07-19 20:35:00|41980.3|41960.3|41995.3|41975.3|41995.3|41975.3|41976.9|41956.9|77
1626727200000|2021-07-19 20:40:00|41994.4|41974.4|41995.3|41975.3|41997.8|41977.8|41992.8|41972.8|102
1626727500000|2021-07-19 20:45:00|41996.9|41976.9|42021.2|42001.2|42021.2|42001.2|41996.9|41976.9|71
1626727800000|2021-07-19 20:50:00|42022.1|42002.1|42012.8|41992.8|42031.2|42011.2|42011.9|41991.9|41
1626728100000|2021-07-19 20:55:00|42010.3|41990.3|42027.8|42007.8|42030.3|42010.3|41997.8|41977.8|92
1626732000000|2021-07-19 22:00:00|42014.4|41994.4|42102.8|42082.8|42117.8|42097.8|42000.3|41980.3|174
1626732300000|2021-07-19 22:05:00|42103.6|42083.6|42094.4|42074.4|42105.3|42085.3|42091.9|42071.9|49
1626732600000|2021-07-19 22:10:00|42092.8|42072.8|42085.3|42065.3|42105.3|42085.3|42072|42052|47
1626732900000|2021-07-19 22:15:00|42087.8|42067.8|42089.4|42069.4|42101.9|42081.9|42085.3|42065.3|34
1626733200000|2021-07-19 22:20:00|42087.8|42067.8|42072.8|42052.8|42087.8|42067.8|42056.9|42036.9|100
1626733500000|2021-07-19 22:25:00|42071.1|42051.1|42073.6|42053.6|42073.6|42053.6|42070.3|42050.3|35
1626733800000|2021-07-19 22:30:00|42074.5|42054.5|42065.3|42045.3|42090.3|42070.3|42065.3|42045.3|66
1626734100000|2021-07-19 22:35:00|42067.8|42047.8|42065.3|42045.3|42070.3|42050.3|42062.8|42042.8|21
1626734400000|2021-07-19 22:40:00|42062.8|42042.8|42040.3|42020.3|42062.8|42042.8|42040.3|42020.3|29
1626734700000|2021-07-19 22:45:00|42039.4|42019.4|42001.9|41981.9|42040.3|42020.3|42001.9|41981.9|25
1626735000000|2021-07-19 22:50:00|42000.3|41980.3|41987.7|41967.7|42002.7|41982.7|41987.7|41967.7|37
1626735300000|2021-07-19 22:55:00|41995.1|41975.1|41992.7|41972.7|42002.7|41982.7|41983.6|41963.6|30
1626735600000|2021-07-19 23:00:00|41993.6|41973.6|42007.7|41987.7|42015.2|41995.2|41993.6|41973.6|13
1626735900000|2021-07-19 23:05:00|42004.4|41984.4|42032.7|42012.7|42035.2|42015.2|42002.7|41982.7|27
1626736200000|2021-07-19 23:10:00|42031.1|42011.1|42007|41987|42031.1|42011.1|42002|41982|36
1626736500000|2021-07-19 23:15:00|42003.6|41983.6|41982|41962|42004.5|41984.5|41974.5|41954.5|43
1626736800000|2021-07-19 23:20:00|41983.6|41963.6|41959.5|41939.5|41997|41977|41959.5|41939.5|24
1626737100000|2021-07-19 23:25:00|41957.9|41937.9|41982|41962|41982|41962|41957|41937|42
1626737400000|2021-07-19 23:30:00|41980.4|41960.4|42008.6|41988.6|42008.6|41988.6|41977|41957|21
1626737700000|2021-07-19 23:35:00|42007|41987|42012|41992|42016.1|41996.1|42007|41987|14
1626738000000|2021-07-19 23:40:00|42013.6|41993.6|42009.5|41989.5|42017|41997|42009.5|41989.5|17
1626738300000|2021-07-19 23:45:00|42007|41987|41992|41972|42009.5|41989.5|41982.9|41962.9|31
1626738600000|2021-07-19 23:50:00|41990.4|41970.4|42022|42002|42024.5|42004.5|41989.5|41969.5|23
1626738900000|2021-07-19 23:55:00|42021.1|42001.1|42009.5|41989.5|42021.1|42001.1|42004.5|41984.5|25
1626739200000|2021-07-20 00:00:00|42007|41987|42104.5|42084.5|42105.4|42085.4|42007|41987|98
1626739500000|2021-07-20 00:05:00|42102.9|42082.9|42062|42042|42109.5|42089.5|42062|42042|82
1626739800000|2021-07-20 00:10:00|42059.5|42039.5|42057|42037|42062|42042|42049.5|42029.5|48
1626740100000|2021-07-20 00:15:00|42057.9|42037.9|42062|42042|42087|42067|42057|42037|37
1626740400000|2021-07-20 00:20:00|42060.4|42040.4|42050.4|42030.4|42069.5|42049.5|42039.5|42019.5|41
1626740700000|2021-07-20 00:25:00|42052.9|42032.9|42077|42057|42086.1|42066.1|42052.9|42032.9|34
1626741000000|2021-07-20 00:30:00|42075.4|42055.4|42087|42067|42097.9|42077.9|42075.4|42055.4|60
1626741300000|2021-07-20 00:35:00|42084.5|42064.5|42062|42042|42085.2|42065.2|42052|42032|36
1626741600000|2021-07-20 00:40:00|42063.6|42043.6|42107|42087|42111.1|42091.1|42063.6|42043.6|44
1626741900000|2021-07-20 00:45:00|42105.4|42085.4|42072|42052|42109.5|42089.5|42069.5|42049.5|43
1626742200000|2021-07-20 00:50:00|42073.6|42053.6|42080.4|42060.4|42084.5|42064.5|42069.5|42049.5|113
1626742500000|2021-07-20 00:55:00|42082|42062|42109.5|42089.5|42117|42097|42080.4|42060.4|154
1626742800000|2021-07-20 01:00:00|42107|42087|42137|42117|42214.5|42194.5|42097|42077|751
1626743100000|2021-07-20 01:05:00|42132|42112|42179.5|42159.5|42192|42172|42104.5|42084.5|265
1626743400000|2021-07-20 01:10:00|42178.6|42158.6|42174.5|42154.5|42184.5|42164.5|42149.5|42129.5|180
1626743700000|2021-07-20 01:15:00|42172|42152|42187.9|42167.9|42194.5|42174.5|42157|42137|173
1626744000000|2021-07-20 01:20:00|42187|42167|42127|42107|42187|42167|42122|42102|110
1626744300000|2021-07-20 01:25:00|42124.5|42104.5|42079.5|42059.5|42131.1|42111.1|42077|42057|154
1626744600000|2021-07-20 01:30:00|42077|42057|42114.5|42094.5|42132.9|42112.9|42072|42052|192
1626744900000|2021-07-20 01:35:00|42112.9|42092.9|42102|42082|42114.5|42094.5|42084.5|42064.5|106
1626745200000|2021-07-20 01:40:00|42103.6|42083.6|42099.5|42079.5|42119.5|42099.5|42092|42072|71
1626745500000|2021-07-20 01:45:00|42097|42077|42111.1|42091.1|42117|42097|42087|42067|111
1626745800000|2021-07-20 01:50:00|42109.5|42089.5|42137|42117|42138.6|42118.6|42109.5|42089.5|77
1626746100000|2021-07-20 01:55:00|42134.5|42114.5|42154.5|42134.5|42159.5|42139.5|42129.5|42109.5|134
1626746400000|2021-07-20 02:00:00|42151.1|42131.1|42169.5|42149.5|42182|42162|42134.5|42114.5|179
1626746700000|2021-07-20 02:05:00|42171.3|42151.3|42179.5|42159.5|42179.5|42159.5|42141.1|42121.1|156
1626747000000|2021-07-20 02:10:00|42182|42162|42224.5|42204.5|42234.5|42214.5|42182|42162|372
1626747300000|2021-07-20 02:15:00|42223.6|42203.6|42192|42172|42223.6|42203.6|42174.5|42154.5|101
1626747600000|2021-07-20 02:20:00|42191.1|42171.1|42212.9|42192.9|42212.9|42192.9|42182|42162|81
1626747900000|2021-07-20 02:25:00|42212|42192|42256.1|42236.1|42276.1|42256.1|42209.5|42189.5|207
1626748200000|2021-07-20 02:30:00|42259.5|42239.5|42302|42282|42323.6|42303.6|42244.5|42224.5|360
1626748500000|2021-07-20 02:35:00|42299.5|42279.5|42282|42262|42319.5|42299.5|42279.5|42259.5|109
1626748800000|2021-07-20 02:40:00|42280.4|42260.4|42266.1|42246.1|42284.5|42264.5|42250.4|42230.4|91
1626749100000|2021-07-20 02:45:00|42264.5|42244.5|42299.5|42279.5|42299.5|42279.5|42264.5|42244.5|92
1626749400000|2021-07-20 02:50:00|42297.9|42277.9|42292|42272|42315.4|42295.4|42282.9|42262.9|142
1626749700000|2021-07-20 02:55:00|42289.5|42269.5|42279.5|42259.5|42314.5|42294.5|42279.5|42259.5|130
1626750000000|2021-07-20 03:00:00|42277|42257|42322|42302|42324.5|42304.5|42277|42257|118
1626750300000|2021-07-20 03:05:00|42319.5|42299.5|42296.1|42276.1|42329.5|42309.5|42282|42262|176
1626750600000|2021-07-20 03:10:00|42297.7|42277.7|42357|42337|42375.2|42355.2|42296.1|42276.1|315
1626750900000|2021-07-20 03:15:00|42354.5|42334.5|42352|42332|42367.9|42347.9|42332|42312|175
1626751200000|2021-07-20 03:20:00|42352.8|42332.8|42387.8|42367.8|42389.5|42369.5|42352.8|42332.8|113
1626751500000|2021-07-20 03:25:00|42387|42367|42367|42347|42402.8|42382.8|42344.5|42324.5|212
1626751800000|2021-07-20 03:30:00|42369.5|42349.5|42329.5|42309.5|42371.1|42351.1|42317|42297|127
1626752100000|2021-07-20 03:35:00|42327|42307|42312.8|42292.8|42329.5|42309.5|42307|42287|74
1626752400000|2021-07-20 03:40:00|42311.2|42291.2|42312.8|42292.8|42314.4|42294.4|42285.3|42265.3|46
1626752700000|2021-07-20 03:45:00|42314.4|42294.4|42306.9|42286.9|42336.9|42316.9|42306.9|42286.9|52
1626753000000|2021-07-20 03:50:00|42307.8|42287.8|42306.1|42286.1|42309.4|42289.4|42296.9|42276.9|51
1626753300000|2021-07-20 03:55:00|42304.4|42284.4|42314.4|42294.4|42319.4|42299.4|42299.4|42279.4|32
1626753600000|2021-07-20 04:00:00|42312.8|42292.8|42314.4|42294.4|42315.3|42295.3|42297.8|42277.8|43
1626753900000|2021-07-20 04:05:00|42311.9|42291.9|42305.3|42285.3|42315.3|42295.3|42292.8|42272.8|29
1626754200000|2021-07-20 04:10:00|42302.8|42282.8|42276.9|42256.9|42302.8|42282.8|42276.9|42256.9|32
1626754500000|2021-07-20 04:15:00|42274.4|42254.4|42269.4|42249.4|42291.2|42271.2|42266.9|42246.9|52
1626754800000|2021-07-20 04:20:00|42268.5|42248.5|42281.9|42261.9|42281.9|42261.9|42246.9|42226.9|110
1626755100000|2021-07-20 04:25:00|42279.4|42259.4|42261.9|42241.9|42283.5|42263.5|42246.9|42226.9|37
1626755400000|2021-07-20 04:30:00|42264.4|42244.4|42261.9|42241.9|42279.4|42259.4|42261.9|42241.9|29
1626755700000|2021-07-20 04:35:00|42260.3|42240.3|42299.4|42279.4|42299.4|42279.4|42256.9|42236.9|103
1626756000000|2021-07-20 04:40:00|42301|42281|42299.4|42279.4|42302.6|42282.6|42294.4|42274.4|27
1626756300000|2021-07-20 04:45:00|42298.5|42278.5|42319.4|42299.4|42319.4|42299.4|42294.4|42274.4|38
1626756600000|2021-07-20 04:50:00|42321.9|42301.9|42311.9|42291.9|42331.9|42311.9|42311|42291|36
1626756900000|2021-07-20 04:55:00|42309.4|42289.4|42284.4|42264.4|42309.4|42289.4|42280.3|42260.3|37
1626757200000|2021-07-20 05:00:00|42286|42266|42281.9|42261.9|42301.9|42281.9|42274.4|42254.4|48
1626757500000|2021-07-20 05:05:00|42284.4|42264.4|42299.4|42279.4|42303.5|42283.5|42279.4|42259.4|39
1626757800000|2021-07-20 05:10:00|42301|42281|42266.9|42246.9|42301.9|42281.9|42266.9|42246.9|33
1626758100000|2021-07-20 05:15:00|42266|42246|42281.9|42261.9|42281.9|42261.9|42251|42231|70
1626758400000|2021-07-20 05:20:00|42282.8|42262.8|42281.9|42261.9|42291.9|42271.9|42274.4|42254.4|32
1626758700000|2021-07-20 05:25:00|42283.5|42263.5|42294.4|42274.4|42294.4|42274.4|42271.9|42251.9|80
1626759000000|2021-07-20 05:30:00|42289.4|42269.4|42391|42371|42421|42401|42284.4|42264.4|413
1626759300000|2021-07-20 05:35:00|42389.4|42369.4|42371.9|42351.9|42429.4|42409.4|42334.4|42314.4|267
1626759600000|2021-07-20 05:40:00|42374.4|42354.4|42301.9|42281.9|42381.9|42361.9|42282.8|42262.8|249
1626759900000|2021-07-20 05:45:00|42304.4|42284.4|42276|42256|42306.9|42286.9|42260.3|42240.3|326
1626760200000|2021-07-20 05:50:00|42274.4|42254.4|42316.9|42296.9|42319.4|42299.4|42269.4|42249.4|87
1626760500000|2021-07-20 05:55:00|42319.4|42299.4|42341|42321|42343.5|42323.5|42304.4|42284.4|171
1626760800000|2021-07-20 06:00:00|42342.6|42322.6|42346.9|42326.9|42375.1|42355.1|42331.9|42311.9|288
1626761100000|2021-07-20 06:05:00|42348.5|42328.5|42316.9|42296.9|42356.9|42336.9|42306.9|42286.9|213
1626761400000|2021-07-20 06:10:00|42317.8|42297.8|42279.4|42259.4|42339.4|42319.4|42279.4|42259.4|204
1626761700000|2021-07-20 06:15:00|42276.9|42256.9|42293.5|42273.5|42294.4|42274.4|42264.4|42244.4|202
1626762000000|2021-07-20 06:20:00|42291|42271|42314.4|42294.4|42331.9|42311.9|42287.8|42267.8|158
1626762300000|2021-07-20 06:25:00|42319.4|42299.4|42331.9|42311.9|42343.5|42323.5|42301.9|42281.9|155
1626762600000|2021-07-20 06:30:00|42334.4|42314.4|42346.9|42326.9|42359.4|42339.4|42329.4|42309.4|213
1626762900000|2021-07-20 06:35:00|42349.4|42329.4|42309.4|42289.4|42366.9|42346.9|42309.4|42289.4|97
1626763200000|2021-07-20 06:40:00|42314.4|42294.4|42346.9|42326.9|42351.9|42331.9|42309.4|42289.4|129
1626763500000|2021-07-20 06:45:00|42349.4|42329.4|42319.4|42299.4|42364.4|42344.4|42319.4|42299.4|96
1626763800000|2021-07-20 06:50:00|42317.8|42297.8|42311.9|42291.9|42336|42316|42286.9|42266.9|162
1626764100000|2021-07-20 06:55:00|42315.1|42295.1|42321.9|42301.9|42326.9|42306.9|42294.4|42274.4|131
1626764400000|2021-07-20 07:00:00|42326|42306|42356.9|42336.9|42376.9|42356.9|42301.9|42281.9|277
1626764700000|2021-07-20 07:05:00|42355.3|42335.3|42379.4|42359.4|42386.9|42366.9|42339.4|42319.4|181
1626765000000|2021-07-20 07:10:00|42377.8|42357.8|42416.9|42396.9|42456.9|42436.9|42375.3|42355.3|332
1626765300000|2021-07-20 07:15:00|42418.5|42398.5|42386.9|42366.9|42426.9|42406.9|42386.9|42366.9|169
1626765600000|2021-07-20 07:20:00|42389.4|42369.4|42359.4|42339.4|42403.5|42383.5|42359.4|42339.4|125
1626765900000|2021-07-20 07:25:00|42361|42341|42386.9|42366.9|42386.9|42366.9|42336|42316|167
1626766200000|2021-07-20 07:30:00|42389.4|42369.4|42424.4|42404.4|42431.9|42411.9|42369.4|42349.4|188
1626766500000|2021-07-20 07:35:00|42421.9|42401.9|42409.4|42389.4|42436.9|42416.9|42400.3|42380.3|103
1626766800000|2021-07-20 07:40:00|42406.9|42386.9|42369.4|42349.4|42411.9|42391.9|42349.4|42329.4|140
1626767100000|2021-07-20 07:45:00|42374.4|42354.4|42411.9|42391.9|42426.9|42406.9|42364.4|42344.4|125
1626767400000|2021-07-20 07:50:00|42411|42391|42399.4|42379.4|42411.9|42391.9|42394.4|42374.4|88
1626767700000|2021-07-20 07:55:00|42398.5|42378.5|42376.9|42356.9|42399.4|42379.4|42361.9|42341.9|115
1626768000000|2021-07-20 08:00:00|42379.4|42359.4|42399.4|42379.4|42406.9|42386.9|42371.9|42351.9|91
1626768300000|2021-07-20 08:05:00|42401.9|42381.9|42411.9|42391.9|42424.4|42404.4|42374.4|42354.4|172
1626768600000|2021-07-20 08:10:00|42410.3|42390.3|42431.9|42411.9|42431.9|42411.9|42376.9|42356.9|163
1626768900000|2021-07-20 08:15:00|42433.5|42413.5|42381.9|42361.9|42436.9|42416.9|42381.9|42361.9|102
1626769200000|2021-07-20 08:20:00|42384.4|42364.4|42391.9|42371.9|42401.9|42381.9|42349.4|42329.4|147
1626769500000|2021-07-20 08:25:00|42387.8|42367.8|42424.4|42404.4|42426|42406|42386.9|42366.9|104
1626769800000|2021-07-20 08:30:00|42425.3|42405.3|42414.4|42394.4|42434.4|42414.4|42397.8|42377.8|74
1626770100000|2021-07-20 08:35:00|42413.5|42393.5|42429.4|42409.4|42429.4|42409.4|42396.9|42376.9|97
1626770400000|2021-07-20 08:40:00|42431|42411|42414.4|42394.4|42439.4|42419.4|42411.9|42391.9|90
1626770700000|2021-07-20 08:45:00|42416.9|42396.9|42366.9|42346.9|42418.5|42398.5|42363.7|42343.7|117
1626771000000|2021-07-20 08:50:00|42371|42351|42341.9|42321.9|42381|42361|42321|42301|243
1626771300000|2021-07-20 08:55:00|42339.4|42319.4|42329.4|42309.4|42344.4|42324.4|42316.9|42296.9|140
1626771600000|2021-07-20 09:00:00|42334.4|42314.4|42354.4|42334.4|42359.4|42339.4|42334.4|42314.4|116
1626771900000|2021-07-20 09:05:00|42349.4|42329.4|42366.9|42346.9|42376.9|42356.9|42335.3|42315.3|79
1626772200000|2021-07-20 09:10:00|42365.3|42345.3|42359.4|42339.4|42376|42356|42337.6|42317.6|148
1626772500000|2021-07-20 09:15:00|42357.8|42337.8|42371.9|42351.9|42379.4|42359.4|42341.9|42321.9|114
1626772800000|2021-07-20 09:20:00|42374.4|42354.4|42344.4|42324.4|42374.4|42354.4|42344.4|42324.4|52
1626773100000|2021-07-20 09:25:00|42349.4|42329.4|42367.8|42347.8|42374.4|42354.4|42346.9|42326.9|61
1626773400000|2021-07-20 09:30:00|42369.4|42349.4|42361.9|42341.9|42369.4|42349.4|42352.8|42332.8|41
1626773700000|2021-07-20 09:35:00|42364.4|42344.4|42316.9|42296.9|42371|42351|42316.9|42296.9|54
1626774000000|2021-07-20 09:40:00|42314.4|42294.4|42266.9|42246.9|42324.4|42304.4|42266|42246|195
1626774300000|2021-07-20 09:45:00|42269.4|42249.4|42226.9|42206.9|42279.4|42259.4|42220.3|42200.3|151
1626774600000|2021-07-20 09:50:00|42229.4|42209.4|42206.9|42186.9|42229.4|42209.4|42196.9|42176.9|351
1626774900000|2021-07-20 09:55:00|42205.3|42185.3|42184.4|42164.4|42231.9|42211.9|42184.4|42164.4|190
1626775200000|2021-07-20 10:00:00|42181.9|42161.9|42176.9|42156.9|42184.4|42164.4|42139.4|42119.4|320
1626775500000|2021-07-20 10:05:00|42178.4|42158.4|42224.4|42204.4|42236.9|42216.9|42174.4|42154.4|260
1626775800000|2021-07-20 10:10:00|42225.9|42205.9|42304.4|42284.4|42309.4|42289.4|42221.9|42201.9|290
1626776100000|2021-07-20 10:15:00|42302.8|42282.8|42346.8|42326.8|42346.8|42326.8|42296.9|42276.9|193
1626776400000|2021-07-20 10:20:00|42348.4|42328.4|42326.8|42306.8|42361.8|42341.8|42326.8|42306.8|160
1626776700000|2021-07-20 10:25:00|42328.4|42308.4|42334.3|42314.3|42342.8|42322.8|42315.3|42295.3|135
1626777000000|2021-07-20 10:30:00|42336.8|42316.8|42335.3|42315.3|42356.8|42336.8|42326.8|42306.8|125
1626777300000|2021-07-20 10:35:00|42336.8|42316.8|42329.3|42309.3|42339.3|42319.3|42324.3|42304.3|82
1626777600000|2021-07-20 10:40:00|42326.8|42306.8|42306.8|42286.8|42329.3|42309.3|42301.8|42281.8|89
1626777900000|2021-07-20 10:45:00|42309.3|42289.3|42289.3|42269.3|42324.3|42304.3|42286.8|42266.8|87
1626778200000|2021-07-20 10:50:00|42287.7|42267.7|42291.8|42271.8|42306.8|42286.8|42281.8|42261.8|105
1626778500000|2021-07-20 10:55:00|42293.4|42273.4|42295.2|42275.2|42329.3|42309.3|42286.8|42266.8|105
1626778800000|2021-07-20 11:00:00|42296.8|42276.8|42244.3|42224.3|42299.3|42279.3|42241.8|42221.8|204
1626779100000|2021-07-20 11:05:00|42242.7|42222.7|42184.3|42164.3|42242.7|42222.7|42179.3|42159.3|392
1626779400000|2021-07-20 11:10:00|42181.8|42161.8|42193.7|42173.7|42201.2|42181.2|42129.3|42109.3|262
1626779700000|2021-07-20 11:15:00|42196.2|42176.2|42203.7|42183.7|42258.7|42238.7|42196.2|42176.2|150
1626780000000|2021-07-20 11:20:00|42202.1|42182.1|42194.6|42174.6|42231.1|42211.1|42188.7|42168.7|54
1626780300000|2021-07-20 11:25:00|42192.1|42172.1|42226.8|42206.8|42226.8|42206.8|42168.6|42148.6|122
1626780600000|2021-07-20 11:30:00|42229.3|42209.3|42244.3|42224.3|42245.9|42225.9|42166.1|42146.1|337
1626780900000|2021-07-20 11:35:00|42245.2|42225.2|42227.7|42207.7|42260.9|42240.9|42225.2|42205.2|234
1626781200000|2021-07-20 11:40:00|42232.7|42212.7|42236.1|42216.1|42248.6|42228.6|42215.2|42195.2|124
1626781500000|2021-07-20 11:45:00|42233.6|42213.6|42252.7|42232.7|42253.6|42233.6|42228.6|42208.6|90
1626781800000|2021-07-20 11:50:00|42255.2|42235.2|42309.3|42289.3|42324.3|42304.3|42255.2|42235.2|232
1626782100000|2021-07-20 11:55:00|42313.4|42293.4|42299.3|42279.3|42316.1|42296.1|42299.3|42279.3|76
1626782400000|2021-07-20 12:00:00|42300.9|42280.9|42330.9|42310.9|42334.3|42314.3|42281.8|42261.8|291
1626782700000|2021-07-20 12:05:00|42329.3|42309.3|42261.8|42241.8|42330.9|42310.9|42234.3|42214.3|221
1626783000000|2021-07-20 12:10:00|42260.2|42240.2|42143.6|42123.6|42260.2|42240.2|42143.6|42123.6|368
1626783300000|2021-07-20 12:15:00|42141.1|42121.1|42153.4|42133.4|42185.2|42165.2|42140.2|42120.2|393
1626783600000|2021-07-20 12:20:00|42151.8|42131.8|42191.8|42171.8|42194.3|42174.3|42127.7|42107.7|215
1626783900000|2021-07-20 12:25:00|42194.3|42174.3|42192.7|42172.7|42199.3|42179.3|42176.1|42156.1|118
1626784200000|2021-07-20 12:30:00|42190.2|42170.2|42170.2|42150.2|42196.8|42176.8|42124.3|42104.3|299
1626784500000|2021-07-20 12:35:00|42169.3|42149.3|42169.3|42149.3|42224.3|42204.3|42139.3|42119.3|256
1626784800000|2021-07-20 12:40:00|42166.8|42146.8|42164.3|42144.3|42166.8|42146.8|42116.8|42096.8|265
1626785100000|2021-07-20 12:45:00|42165.2|42145.2|42174.3|42154.3|42188.4|42168.4|42163.4|42143.4|148
1626785400000|2021-07-20 12:50:00|42172.7|42152.7|42146.8|42126.8|42178.4|42158.4|42137.7|42117.7|172
1626785700000|2021-07-20 12:55:00|42144.3|42124.3|42144.3|42124.3|42161.8|42141.8|42121.8|42101.8|265
1626786000000|2021-07-20 13:00:00|42147.7|42127.7|42206.1|42186.1|42255|42235|42147.7|42127.7|1172
1626786300000|2021-07-20 13:05:00|42207.7|42187.7|42218.6|42198.6|42223.6|42203.6|42126.1|42106.1|471
1626786600000|2021-07-20 13:10:00|42221.1|42201.1|42146.1|42126.1|42239.5|42219.5|42132|42112|429
1626786900000|2021-07-20 13:15:00|42143.6|42123.6|42184.5|42164.5|42216.1|42196.1|42130.2|42110.2|321
1626787200000|2021-07-20 13:20:00|42181.1|42161.1|42203.6|42183.6|42203.6|42183.6|42148.6|42128.6|238
1626787500000|2021-07-20 13:25:00|42205.2|42185.2|42183.6|42163.6|42226.1|42206.1|42168.6|42148.6|354
1626787800000|2021-07-20 13:30:00|42178.9|42158.9|42177.7|42157.7|42181.1|42161.1|42066.1|42046.1|1008
1626788100000|2021-07-20 13:35:00|42178.6|42158.6|42233.6|42213.6|42248.6|42228.6|42156.1|42136.1|482
1626788400000|2021-07-20 13:40:00|42232|42212|42298.6|42278.6|42308.6|42288.6|42209.5|42189.5|546
1626788700000|2021-07-20 13:45:00|42296.1|42276.1|42404.3|42384.3|42423.4|42403.4|42296.1|42276.1|816
1626789000000|2021-07-20 13:50:00|42403.4|42383.4|42391.8|42371.8|42439.3|42419.3|42366.8|42346.8|544
1626789300000|2021-07-20 13:55:00|42396.8|42376.8|42489.3|42469.3|42489.3|42469.3|42385.9|42365.9|541
1626789600000|2021-07-20 14:00:00|42485.2|42465.2|42464.3|42444.3|42499.3|42479.3|42424.3|42404.3|666
1626789900000|2021-07-20 14:05:00|42462.7|42442.7|42434.3|42414.3|42469.3|42449.3|42407.7|42387.7|342
1626790200000|2021-07-20 14:10:00|42432.7|42412.7|42391.8|42371.8|42434.3|42414.3|42378.4|42358.4|370
1626790500000|2021-07-20 14:15:00|42393.4|42373.4|42434.3|42414.3|42448.4|42428.4|42393.4|42373.4|248
1626790800000|2021-07-20 14:20:00|42432.7|42412.7|42491.8|42471.8|42501.8|42481.8|42429.3|42409.3|448
1626791100000|2021-07-20 14:25:00|42490.2|42470.2|42529.3|42509.3|42569.3|42549.3|42487.7|42467.7|536
1626791400000|2021-07-20 14:30:00|42527.7|42507.7|42654.3|42634.3|42665.6|42645.6|42527.7|42507.7|872
1626791700000|2021-07-20 14:35:00|42656.1|42636.1|42622.5|42602.5|42686.5|42666.5|42597.5|42577.5|714
1626792000000|2021-07-20 14:40:00|42624|42604|42580.9|42560.9|42646.5|42626.5|42572.5|42552.5|427
1626792300000|2021-07-20 14:45:00|42582.5|42562.5|42579.3|42559.3|42590|42570|42526.1|42506.1|435
1626792600000|2021-07-20 14:50:00|42580.9|42560.9|42536.8|42516.8|42601.8|42581.8|42536.1|42516.1|353
1626792900000|2021-07-20 14:55:00|42537.7|42517.7|42586.8|42566.8|42591.8|42571.8|42529.3|42509.3|285
1626793200000|2021-07-20 15:00:00|42588.4|42568.4|42597.7|42577.7|42634.3|42614.3|42576.8|42556.8|320
1626793500000|2021-07-20 15:05:00|42596.1|42576.1|42584.3|42564.3|42611.8|42591.8|42576.8|42556.8|213
1626793800000|2021-07-20 15:10:00|42590.2|42570.2|42605.2|42585.2|42609.3|42589.3|42586.8|42566.8|270
1626794100000|2021-07-20 15:15:00|42607.7|42587.7|42604.3|42584.3|42620.9|42600.9|42579.3|42559.3|288
1626794400000|2021-07-20 15:20:00|42605.9|42585.9|42615.2|42595.2|42634.3|42614.3|42605.9|42585.9|170
1626794700000|2021-07-20 15:25:00|42616.8|42596.8|42554.3|42534.3|42624.3|42604.3|42554.3|42534.3|211
1626795000000|2021-07-20 15:30:00|42556.8|42536.8|42609.3|42589.3|42622.7|42602.7|42554.3|42534.3|182
1626795300000|2021-07-20 15:35:00|42606.1|42586.1|42615.9|42595.9|42639.3|42619.3|42582.7|42562.7|226
1626795600000|2021-07-20 15:40:00|42618.4|42598.4|42601.8|42581.8|42618.4|42598.4|42591.8|42571.8|166
1626795900000|2021-07-20 15:45:00|42600.2|42580.2|42617.7|42597.7|42642.4|42622.4|42599.3|42579.3|290
1626796200000|2021-07-20 15:50:00|42615.2|42595.2|42644.3|42624.3|42644.3|42624.3|42611.8|42591.8|209
1626796500000|2021-07-20 15:55:00|42645.8|42625.8|42686.8|42666.8|42689.3|42669.3|42645.8|42625.8|373
1626796800000|2021-07-20 16:00:00|42687.7|42667.7|42659.3|42639.3|42689.3|42669.3|42654.3|42634.3|275
1626797100000|2021-07-20 16:05:00|42656.1|42636.1|42620.2|42600.2|42656.1|42636.1|42601.1|42581.1|231
1626797400000|2021-07-20 16:10:00|42621.8|42601.8|42614.3|42594.3|42629.3|42609.3|42591.8|42571.8|216
1626797700000|2021-07-20 16:15:00|42617.4|42597.4|42616.8|42596.8|42624.3|42604.3|42602.7|42582.7|178
1626798000000|2021-07-20 16:20:00|42615.2|42595.2|42623.3|42603.3|42635.8|42615.8|42610.2|42590.2|133
1626798300000|2021-07-20 16:25:00|42624.3|42604.3|42631.8|42611.8|42634.3|42614.3|42619.3|42599.3|117
1626798600000|2021-07-20 16:30:00|42633.3|42613.3|42628.3|42608.3|42638.3|42618.3|42614.3|42594.3|141
1626798900000|2021-07-20 16:35:00|42629.3|42609.3|42617.7|42597.7|42645.8|42625.8|42614.3|42594.3|134
1626799200000|2021-07-20 16:40:00|42615.2|42595.2|42604.3|42584.3|42621.1|42601.1|42600.2|42580.2|139
1626799500000|2021-07-20 16:45:00|42605.8|42585.8|42624.3|42604.3|42624.3|42604.3|42605.8|42585.8|86
1626799800000|2021-07-20 16:50:00|42619.3|42599.3|42643.3|42623.3|42643.3|42623.3|42614.3|42594.3|236
1626800100000|2021-07-20 16:55:00|42644.3|42624.3|42644.9|42624.9|42659.2|42639.2|42613.3|42593.3|957
1626800400000|2021-07-20 17:00:00|42643.3|42623.3|42561.5|42541.5|42644.9|42624.9|42558.3|42538.3|365
1626800700000|2021-07-20 17:05:00|42564|42544|42557.4|42537.4|42577.4|42557.4|42554.9|42534.9|120
1626801000000|2021-07-20 17:10:00|42555.8|42535.8|42587.4|42567.4|42589|42569|42552.4|42532.4|70
1626801300000|2021-07-20 17:15:00|42591.5|42571.5|42598.3|42578.3|42602.4|42582.4|42585.8|42565.8|122
1626801600000|2021-07-20 17:20:00|42601.5|42581.5|42606.5|42586.5|42630.6|42610.6|42601.5|42581.5|102
1626801900000|2021-07-20 17:25:00|42605.6|42585.6|42611.5|42591.5|42611.5|42591.5|42601.5|42581.5|53
1626802200000|2021-07-20 17:30:00|42613.1|42593.1|42610.6|42590.6|42619|42599|42601.5|42581.5|62
1626802500000|2021-07-20 17:35:00|42611.5|42591.5|42614|42594|42615.6|42595.6|42605.6|42585.6|47
1626802800000|2021-07-20 17:40:00|42615.6|42595.6|42605.6|42585.6|42627.1|42607.1|42605.6|42585.6|52
1626803100000|2021-07-20 17:45:00|42608.1|42588.1|42608.1|42588.1|42628.1|42608.1|42605.6|42585.6|54
1626803400000|2021-07-20 17:50:00|42605.6|42585.6|42624.6|42604.6|42625.6|42605.6|42605.6|42585.6|81
1626803700000|2021-07-20 17:55:00|42623.1|42603.1|42630.6|42610.6|42635.6|42615.6|42622.1|42602.1|28
1626804000000|2021-07-20 18:00:00|42633.7|42613.7|42655.6|42635.6|42660.6|42640.6|42633.1|42613.1|79
1626804300000|2021-07-20 18:05:00|42660.6|42640.6|42660.6|42640.6|42665.6|42645.6|42658.1|42638.1|58
1626804600000|2021-07-20 18:10:00|42659|42639|42674|42654|42674|42654|42658.1|42638.1|56
1626804900000|2021-07-20 18:15:00|42677.1|42657.1|42685.6|42665.6|42692.1|42672.1|42675.6|42655.6|91
1626805200000|2021-07-20 18:20:00|42683.1|42663.1|42669.6|42649.6|42685.6|42665.6|42668|42648|33
1626805500000|2021-07-20 18:25:00|42671.2|42651.2|42655.5|42635.5|42672.1|42652.1|42655.5|42635.5|31
1626805800000|2021-07-20 18:30:00|42660.5|42640.5|42660.5|42640.5|42670.5|42650.5|42660.5|42640.5|21
1626806100000|2021-07-20 18:35:00|42661.5|42641.5|42669.6|42649.6|42672.1|42652.1|42661.5|42641.5|29
1626806400000|2021-07-20 18:40:00|42668|42648|42660.5|42640.5|42674.6|42654.6|42660.5|42640.5|25
1626806700000|2021-07-20 18:45:00|42663|42643|42662.1|42642.1|42663|42643|42658|42638|19
1626807000000|2021-07-20 18:50:00|42663|42643|42673|42653|42675.5|42655.5|42660.5|42640.5|30
1626807300000|2021-07-20 18:55:00|42671.5|42651.5|42665.5|42645.5|42671.5|42651.5|42660.5|42640.5|24
1626807600000|2021-07-20 19:00:00|42667.1|42647.1|42659|42639|42668|42648|42659|42639|28
1626807900000|2021-07-20 19:05:00|42659.9|42639.9|42673|42653|42676.5|42656.5|42659.9|42639.9|66
1626808200000|2021-07-20 19:10:00|42675.5|42655.5|42684.9|42664.9|42686.5|42666.5|42672.4|42652.4|103
1626808500000|2021-07-20 19:15:00|42682.4|42662.4|42679.9|42659.9|42689|42669|42677.4|42657.4|43
1626808800000|2021-07-20 19:20:00|42681.4|42661.4|42677.4|42657.4|42682.4|42662.4|42677.4|42657.4|14
1626809100000|2021-07-20 19:25:00|42682.4|42662.4|42678.9|42658.9|42682.4|42662.4|42672.4|42652.4|28
1626809400000|2021-07-20 19:30:00|42683.7|42663.7|42682.4|42662.4|42693.9|42673.9|42682.4|42662.4|39
1626809700000|2021-07-20 19:35:00|42679.9|42659.9|42669.9|42649.9|42682.4|42662.4|42669.9|42649.9|16
1626810000000|2021-07-20 19:40:00|42668.9|42648.9|42672.4|42652.4|42672.4|42652.4|42662.4|42642.4|25
1626810300000|2021-07-20 19:45:00|42670.8|42650.8|42676.4|42656.4|42676.4|42656.4|42667.4|42647.4|25
1626810600000|2021-07-20 19:50:00|42677.4|42657.4|42669.9|42649.9|42678.9|42658.9|42662.4|42642.4|33
1626810900000|2021-07-20 19:55:00|42668.9|42648.9|42642.4|42622.4|42668.9|42648.9|42639.9|42619.9|85
1626811200000|2021-07-20 20:00:00|42639.2|42619.2|42651.4|42631.4|42651.4|42631.4|42635.8|42615.8|58
1626811500000|2021-07-20 20:05:00|42652.4|42632.4|42659.9|42639.9|42662.4|42642.4|42652.4|42632.4|28
1626811800000|2021-07-20 20:10:00|42661.4|42641.4|42662.4|42642.4|42664.9|42644.9|42659.9|42639.9|15
1626812100000|2021-07-20 20:15:00|42659.9|42639.9|42654.9|42634.9|42659.9|42639.9|42654.9|42634.9|3
1626812400000|2021-07-20 20:20:00|42655.8|42635.8|42652.4|42632.4|42657.4|42637.4|42652.4|42632.4|31
1626812700000|2021-07-20 20:25:00|42649.9|42629.9|42636.4|42616.4|42649.9|42629.9|42632.3|42612.3|40
1626813000000|2021-07-20 20:30:00|42635.8|42615.8|42619.8|42599.8|42639.8|42619.8|42619.8|42599.8|39
1626813300000|2021-07-20 20:35:00|42617.3|42597.3|42619.8|42599.8|42622.3|42602.3|42614.8|42594.8|33
1626813600000|2021-07-20 20:40:00|42617.3|42597.3|42613|42593|42617.3|42597.3|42613|42593|43
1626813900000|2021-07-20 20:45:00|42613.9|42593.9|42607.3|42587.3|42619.8|42599.8|42599.8|42579.8|52
1626814200000|2021-07-20 20:50:00|42604.8|42584.8|42592.3|42572.3|42609.8|42589.8|42592.3|42572.3|29
1626814500000|2021-07-20 20:55:00|42589.8|42569.8|42587.3|42567.3|42589.8|42569.8|42582.3|42562.3|53
1626818400000|2021-07-20 22:00:00|42629.9|42609.9|42597.3|42577.3|42632.7|42612.7|42589.8|42569.8|81
1626818700000|2021-07-20 22:05:00|42599.8|42579.8|42622.3|42602.3|42623.9|42603.9|42597.3|42577.3|20
1626819000000|2021-07-20 22:10:00|42624.8|42604.8|42632.3|42612.3|42632.3|42612.3|42617.3|42597.3|30
1626819300000|2021-07-20 22:15:00|42634.8|42614.8|42627.3|42607.3|42637.3|42617.3|42624.8|42604.8|10
1626819600000|2021-07-20 22:20:00|42626.4|42606.4|42627.3|42607.3|42629.8|42609.8|42620.7|42600.7|13
1626819900000|2021-07-20 22:25:00|42626.4|42606.4|42619.8|42599.8|42627.3|42607.3|42619.8|42599.8|4
1626820200000|2021-07-20 22:30:00|42618.2|42598.2|42623.2|42603.2|42623.2|42603.2|42614.8|42594.8|10
1626820500000|2021-07-20 22:35:00|42624.8|42604.8|42619.8|42599.8|42629.8|42609.8|42619.8|42599.8|11
1626820800000|2021-07-20 22:40:00|42617.3|42597.3|42612.3|42592.3|42617.3|42597.3|42612.3|42592.3|5
1626821100000|2021-07-20 22:45:00|42617.3|42597.3|42614.8|42594.8|42619.8|42599.8|42614.8|42594.8|7
1626821400000|2021-07-20 22:50:00|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|9
1626821700000|2021-07-20 22:55:00|42613.2|42593.2|42626.4|42606.4|42629.8|42609.8|42612.3|42592.3|26
1626822000000|2021-07-20 23:00:00|42622.3|42602.3|42629.8|42609.8|42629.8|42609.8|42612.3|42592.3|21
1626822300000|2021-07-20 23:05:00|42627.3|42607.3|42629.8|42609.8|42636.4|42616.4|42627.3|42607.3|20
1626822600000|2021-07-20 23:10:00|42624.8|42604.8|42656.4|42636.4|42656.4|42636.4|42622.3|42602.3|27
1626822900000|2021-07-20 23:15:00|42657.3|42637.3|42642.3|42622.3|42657.3|42637.3|42639.8|42619.8|17
1626823200000|2021-07-20 23:20:00|42643.9|42623.9|42639.8|42619.8|42644.8|42624.8|42637.3|42617.3|14
1626823500000|2021-07-20 23:25:00|42638.2|42618.2|42634.8|42614.8|42638.2|42618.2|42634.8|42614.8|8
1626823800000|2021-07-20 23:30:00|42637.3|42617.3|42639.8|42619.8|42642.3|42622.3|42637.3|42617.3|5
1626824100000|2021-07-20 23:35:00|42638.2|42618.2|42634.8|42614.8|42638.2|42618.2|42629.8|42609.8|5
1626824400000|2021-07-20 23:40:00|42637.3|42617.3|42634.8|42614.8|42637.3|42617.3|42632.3|42612.3|8
1626824700000|2021-07-20 23:45:00|42636.4|42616.4|42652.3|42632.3|42654.8|42634.8|42634.8|42614.8|44
1626825000000|2021-07-20 23:50:00|42654.8|42634.8|42649.8|42629.8|42656.4|42636.4|42648.2|42628.2|30
1626825300000|2021-07-20 23:55:00|42648.9|42628.9|42669.8|42649.8|42673.2|42653.2|42648.9|42628.9|31
1626825600000|2021-07-21 00:00:00|42664.8|42644.8|42632.3|42612.3|42672.3|42652.3|42627.3|42607.3|60
1626825900000|2021-07-21 00:05:00|42634.8|42614.8|42602.3|42582.3|42637.3|42617.3|42602.3|42582.3|24
1626826200000|2021-07-21 00:10:00|42603.9|42583.9|42622.3|42602.3|42627.3|42607.3|42603.9|42583.9|29
1626826500000|2021-07-21 00:15:00|42624.8|42604.8|42629.8|42609.8|42629.8|42609.8|42614.8|42594.8|17
1626826800000|2021-07-21 00:20:00|42628.8|42608.8|42622.3|42602.3|42634.8|42614.8|42619.8|42599.8|17
1626827100000|2021-07-21 00:25:00|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42604.8|42584.8|18
1626827400000|2021-07-21 00:30:00|42619.8|42599.8|42619.8|42599.8|42629.8|42609.8|42619.8|42599.8|35
1626827700000|2021-07-21 00:35:00|42622.3|42602.3|42609.8|42589.8|42622.3|42602.3|42609.8|42589.8|27
1626828000000|2021-07-21 00:40:00|42611.3|42591.3|42649.8|42629.8|42649.8|42629.8|42609.8|42589.8|20
1626828300000|2021-07-21 00:45:00|42633.2|42613.2|42617.3|42597.3|42633.2|42613.2|42617.3|42597.3|36
1626828600000|2021-07-21 00:50:00|42619.8|42599.8|42632.3|42612.3|42632.3|42612.3|42617.3|42597.3|15
1626828900000|2021-07-21 00:55:00|42634.8|42614.8|42629.8|42609.8|42637.3|42617.3|42629.8|42609.8|26
1626829200000|2021-07-21 01:00:00|42637.3|42617.3|42567.3|42547.3|42647.3|42627.3|42548.2|42528.2|324
1626829500000|2021-07-21 01:05:00|42568.8|42548.8|42562.3|42542.3|42624.8|42604.8|42557.3|42537.3|273
1626829800000|2021-07-21 01:10:00|42559.8|42539.8|42534.8|42514.8|42572.3|42552.3|42528.2|42508.2|184
1626830100000|2021-07-21 01:15:00|42532.3|42512.3|42532.3|42512.3|42544.8|42524.8|42517.3|42497.3|128
1626830400000|2021-07-21 01:20:00|42530.7|42510.7|42557.3|42537.3|42587.3|42567.3|42522.3|42502.3|167
1626830700000|2021-07-21 01:25:00|42559.8|42539.8|42565.7|42545.7|42593.8|42573.8|42554.8|42534.8|91
1626831000000|2021-07-21 01:30:00|42563.2|42543.2|42542.3|42522.3|42566.3|42546.3|42514.8|42494.8|106
1626831300000|2021-07-21 01:35:00|42543.8|42523.8|42519.8|42499.8|42554.8|42534.8|42514.8|42494.8|111
1626831600000|2021-07-21 01:40:00|42517.3|42497.3|42522.3|42502.3|42529.8|42509.8|42503.2|42483.2|141
1626831900000|2021-07-21 01:45:00|42521.3|42501.3|42509.8|42489.8|42536.3|42516.3|42504.8|42484.8|81
1626832200000|2021-07-21 01:50:00|42512.3|42492.3|42507.2|42487.2|42517.3|42497.3|42502.2|42482.2|103
1626832500000|2021-07-21 01:55:00|42509.7|42489.7|42537.2|42517.2|42537.2|42517.2|42502.2|42482.2|120
1626832800000|2021-07-21 02:00:00|42535.7|42515.7|42513.2|42493.2|42537.2|42517.2|42513.2|42493.2|131
1626833100000|2021-07-21 02:05:00|42511.6|42491.6|42439.7|42419.7|42513.2|42493.2|42429.1|42409.1|276
1626833400000|2021-07-21 02:10:00|42437.2|42417.2|42419.7|42399.7|42439.7|42419.7|42409.7|42389.7|199
1626833700000|2021-07-21 02:15:00|42417.2|42397.2|42408.2|42388.2|42442.2|42422.2|42408.2|42388.2|62
1626834000000|2021-07-21 02:20:00|42407.2|42387.2|42379.7|42359.7|42417.2|42397.2|42368.2|42348.2|90
1626834300000|2021-07-21 02:25:00|42378.8|42358.8|42397.2|42377.2|42397.2|42377.2|42378.2|42358.2|59
1626834600000|2021-07-21 02:30:00|42398.2|42378.2|42384.7|42364.7|42427.2|42407.2|42382.2|42362.2|326
1626834900000|2021-07-21 02:35:00|42382.2|42362.2|42407.2|42387.2|42427.2|42407.2|42382.2|42362.2|203
1626835200000|2021-07-21 02:40:00|42405.7|42385.7|42392.2|42372.2|42405.7|42385.7|42382.2|42362.2|176
1626835500000|2021-07-21 02:45:00|42389.7|42369.7|42361.3|42341.3|42389.7|42369.7|42349.7|42329.7|212
1626835800000|2021-07-21 02:50:00|42362.2|42342.2|42384.7|42364.7|42387.2|42367.2|42352.2|42332.2|99
1626836100000|2021-07-21 02:55:00|42386.3|42366.3|42372.2|42352.2|42402.2|42382.2|42372.2|42352.2|93
1626836400000|2021-07-21 03:00:00|42374.7|42354.7|42372.2|42352.2|42387.2|42367.2|42352.2|42332.2|135
1626836700000|2021-07-21 03:05:00|42369.7|42349.7|42412.2|42392.2|42413.8|42393.8|42369.7|42349.7|180
1626837000000|2021-07-21 03:10:00|42410.7|42390.7|42379.7|42359.7|42412.2|42392.2|42379.7|42359.7|77
1626837300000|2021-07-21 03:15:00|42382.2|42362.2|42374.7|42354.7|42382.2|42362.2|42359.7|42339.7|64
1626837600000|2021-07-21 03:20:00|42372.2|42352.2|42392.2|42372.2|42397.2|42377.2|42367.2|42347.2|41
1626837900000|2021-07-21 03:25:00|42387.2|42367.2|42414.7|42394.7|42414.7|42394.7|42367.2|42347.2|135
1626838200000|2021-07-21 03:30:00|42412.2|42392.2|42424.7|42404.7|42425.3|42405.3|42405.7|42385.7|65
1626838500000|2021-07-21 03:35:00|42422.2|42402.2|42407.2|42387.2|42427.2|42407.2|42402.2|42382.2|52
1626838800000|2021-07-21 03:40:00|42409.7|42389.7|42396.3|42376.3|42412.2|42392.2|42396.3|42376.3|21
1626839100000|2021-07-21 03:45:00|42394.7|42374.7|42389.7|42369.7|42405.7|42385.7|42387.2|42367.2|26
1626839400000|2021-07-21 03:50:00|42392.2|42372.2|42389.7|42369.7|42392.2|42372.2|42389.7|42369.7|8
1626839700000|2021-07-21 03:55:00|42392.2|42372.2|42399.7|42379.7|42402.2|42382.2|42392.2|42372.2|13
1626840000000|2021-07-21 04:00:00|42397.2|42377.2|42399.7|42379.7|42402.2|42382.2|42387.2|42367.2|26
1626840300000|2021-07-21 04:05:00|42401.3|42381.3|42388.1|42368.1|42402.2|42382.2|42385.6|42365.6|23
1626840600000|2021-07-21 04:10:00|42387.2|42367.2|42382.2|42362.2|42388.8|42368.8|42382.2|42362.2|13
1626840900000|2021-07-21 04:15:00|42384.7|42364.7|42383.8|42363.8|42386.3|42366.3|42379.7|42359.7|9
1626841200000|2021-07-21 04:20:00|42384.7|42364.7|42387.2|42367.2|42388.8|42368.8|42384.7|42364.7|10
1626841500000|2021-07-21 04:25:00|42386.3|42366.3|42369.7|42349.7|42387.2|42367.2|42369.7|42349.7|22
1626841800000|2021-07-21 04:30:00|42367.2|42347.2|42355.6|42335.6|42367.2|42347.2|42352.2|42332.2|42
1626842100000|2021-07-21 04:35:00|42356.6|42336.6|42372.2|42352.2|42372.2|42352.2|42352.2|42332.2|35
1626842400000|2021-07-21 04:40:00|42374.7|42354.7|42347.2|42327.2|42374.7|42354.7|42344.7|42324.7|65
1626842700000|2021-07-21 04:45:00|42344.7|42324.7|42316.3|42296.3|42355.6|42335.6|42309.7|42289.7|144
1626843000000|2021-07-21 04:50:00|42315.3|42295.3|42319.7|42299.7|42322.2|42302.2|42309.7|42289.7|70
1626843300000|2021-07-21 04:55:00|42317.2|42297.2|42294.7|42274.7|42317.2|42297.2|42284.7|42264.7|97
1626843600000|2021-07-21 05:00:00|42293.1|42273.1|42342.2|42322.2|42354.7|42334.7|42288.1|42268.1|84
1626843900000|2021-07-21 05:05:00|42339.7|42319.7|42339.7|42319.7|42364.7|42344.7|42339.7|42319.7|59
1626844200000|2021-07-21 05:10:00|42338.1|42318.1|42332.2|42312.2|42339.7|42319.7|42329.7|42309.7|13
1626844500000|2021-07-21 05:15:00|42333.7|42313.7|42334.7|42314.7|42342.2|42322.2|42327.2|42307.2|34
1626844800000|2021-07-21 05:20:00|42333.1|42313.1|42358.7|42338.7|42359.7|42339.7|42333.1|42313.1|36
1626845100000|2021-07-21 05:25:00|42359.7|42339.7|42372.2|42352.2|42379.7|42359.7|42357.2|42337.2|54
1626845400000|2021-07-21 05:30:00|42374.7|42354.7|42387.2|42367.2|42422.2|42402.2|42364.7|42344.7|233
1626845700000|2021-07-21 05:35:00|42389.7|42369.7|42354.7|42334.7|42392.2|42372.2|42332.2|42312.2|124
1626846000000|2021-07-21 05:40:00|42352.2|42332.2|42367.2|42347.2|42372.2|42352.2|42337.2|42317.2|91
1626846300000|2021-07-21 05:45:00|42365.6|42345.6|42309.7|42289.7|42365.6|42345.6|42309.7|42289.7|94
1626846600000|2021-07-21 05:50:00|42312.2|42292.2|42289.7|42269.7|42329.7|42309.7|42282.2|42262.2|162
1626846900000|2021-07-21 05:55:00|42288.7|42268.7|42267.2|42247.2|42297.2|42277.2|42263.1|42243.1|186
1626847200000|2021-07-21 06:00:00|42265.6|42245.6|42307.2|42287.2|42312.2|42292.2|42262.2|42242.2|187
1626847500000|2021-07-21 06:05:00|42308.7|42288.7|42304.7|42284.7|42344.7|42324.7|42299.7|42279.7|196
1626847800000|2021-07-21 06:10:00|42302.2|42282.2|42369.7|42349.7|42372.2|42352.2|42300.6|42280.6|119
1626848100000|2021-07-21 06:15:00|42368.1|42348.1|42385.6|42365.6|42416.2|42396.2|42364.7|42344.7|207
1626848400000|2021-07-21 06:20:00|42384.7|42364.7|42333.1|42313.1|42385.3|42365.3|42333.1|42313.1|195
1626848700000|2021-07-21 06:25:00|42335.6|42315.6|42324.7|42304.7|42335.6|42315.6|42304.7|42284.7|150
1626849000000|2021-07-21 06:30:00|42328.7|42308.7|42322.2|42302.2|42336.2|42316.2|42297.2|42277.2|227
1626849300000|2021-07-21 06:35:00|42320.6|42300.6|42317.2|42297.2|42337.2|42317.2|42314.7|42294.7|100
1626849600000|2021-07-21 06:40:00|42318.7|42298.7|42358.7|42338.7|42358.7|42338.7|42302.2|42282.2|179
1626849900000|2021-07-21 06:45:00|42356.2|42336.2|42330.6|42310.6|42357.2|42337.2|42330.6|42310.6|135
1626850200000|2021-07-21 06:50:00|42332.2|42312.2|42352.2|42332.2|42357.2|42337.2|42312.2|42292.2|155
1626850500000|2021-07-21 06:55:00|42350.6|42330.6|42329|42309|42366.2|42346.2|42329|42309|106
1626850800000|2021-07-21 07:00:00|42325.6|42305.6|42424.7|42404.7|42424.7|42404.7|42289.7|42269.7|277
1626851100000|2021-07-21 07:05:00|42423.1|42403.1|42400.6|42380.6|42423.1|42403.1|42364.7|42344.7|116
1626851400000|2021-07-21 07:10:00|42399.7|42379.7|42332.2|42312.2|42399.7|42379.7|42292.2|42272.2|188
1626851700000|2021-07-21 07:15:00|42330.6|42310.6|42347.1|42327.1|42347.1|42327.1|42283.7|42263.7|129
1626852000000|2021-07-21 07:20:00|42344.6|42324.6|42349.6|42329.6|42372.1|42352.1|42341.5|42321.5|80
1626852300000|2021-07-21 07:25:00|42347.1|42327.1|42384.6|42364.6|42398.7|42378.7|42342.1|42322.1|105
1626852600000|2021-07-21 07:30:00|42382.1|42362.1|42434.6|42414.6|42448.1|42428.1|42377.1|42357.1|226
1626852900000|2021-07-21 07:35:00|42436.2|42416.2|42502.1|42482.1|42504.6|42484.6|42435.6|42415.6|163
1626853200000|2021-07-21 07:40:00|42501.2|42481.2|42557.1|42537.1|42578.7|42558.7|42482.1|42462.1|240
1626853500000|2021-07-21 07:45:00|42554.6|42534.6|42579.6|42559.6|42594.6|42574.6|42525.6|42505.6|193
1626853800000|2021-07-21 07:50:00|42582.1|42562.1|42614.6|42594.6|42629.6|42609.6|42577.1|42557.1|154
1626854100000|2021-07-21 07:55:00|42616.2|42596.2|42604.6|42584.6|42629.6|42609.6|42597.1|42577.1|104
1626854400000|2021-07-21 08:00:00|42607.1|42587.1|42614.6|42594.6|42614.6|42594.6|42589.6|42569.6|138
1626854700000|2021-07-21 08:05:00|42612.1|42592.1|42612.1|42592.1|42617.1|42597.1|42604.6|42584.6|89
1626855000000|2021-07-21 08:10:00|42610.6|42590.6|42609.6|42589.6|42619.6|42599.6|42599|42579|82
1626855300000|2021-07-21 08:15:00|42608.1|42588.1|42612.1|42592.1|42625.6|42605.6|42607.1|42587.1|97
1626855600000|2021-07-21 08:20:00|42609.6|42589.6|42652.1|42632.1|42659.6|42639.6|42585.6|42565.6|290
1626855900000|2021-07-21 08:25:00|42648.7|42628.7|42544.6|42524.6|42652.1|42632.1|42544.6|42524.6|443
1626856200000|2021-07-21 08:30:00|42547.1|42527.1|42594.6|42574.6|42637.1|42617.1|42544.6|42524.6|453
1626856500000|2021-07-21 08:35:00|42599.6|42579.6|42609.6|42589.6|42617.7|42597.7|42554.6|42534.6|146
1626856800000|2021-07-21 08:40:00|42607.1|42587.1|42639.6|42619.6|42641.2|42621.2|42602.1|42582.1|191
1626857100000|2021-07-21 08:45:00|42637.1|42617.1|42838.1|42818.1|42858.7|42838.7|42629.6|42609.6|475
1626857400000|2021-07-21 08:50:00|42842.1|42822.1|42779.6|42759.6|42872.1|42852.1|42779.6|42759.6|538
1626857700000|2021-07-21 08:55:00|42781.2|42761.2|42807.1|42787.1|42822.1|42802.1|42781.2|42761.2|286
1626858000000|2021-07-21 09:00:00|42812.1|42792.1|42814.6|42794.6|42818.7|42798.7|42777.1|42757.1|250
1626858300000|2021-07-21 09:05:00|42812.1|42792.1|42804.6|42784.6|42817.1|42797.1|42785.6|42765.6|215
1626858600000|2021-07-21 09:10:00|42807.1|42787.1|42752.1|42732.1|42809.6|42789.6|42734|42714|136
1626858900000|2021-07-21 09:15:00|42754.6|42734.6|42764.6|42744.6|42767.1|42747.1|42732.1|42712.1|77
1626859200000|2021-07-21 09:20:00|42757.1|42737.1|42772.1|42752.1|42772.1|42752.1|42742.1|42722.1|76
1626859500000|2021-07-21 09:25:00|42774.6|42754.6|42764.6|42744.6|42779.6|42759.6|42749.6|42729.6|91
1626859800000|2021-07-21 09:30:00|42766.2|42746.2|42739.6|42719.6|42767.1|42747.1|42734.6|42714.6|73
1626860100000|2021-07-21 09:35:00|42741.2|42721.2|42734.6|42714.6|42754.6|42734.6|42728.7|42708.7|88
1626860400000|2021-07-21 09:40:00|42732.1|42712.1|42709.6|42689.6|42732.1|42712.1|42683.1|42663.1|104
1626860700000|2021-07-21 09:45:00|42706.5|42686.5|42677.1|42657.1|42709.6|42689.6|42672.1|42652.1|76
1626861000000|2021-07-21 09:50:00|42679.6|42659.6|42649.6|42629.6|42679.6|42659.6|42642.1|42622.1|89
1626861300000|2021-07-21 09:55:00|42647.1|42627.1|42659.6|42639.6|42661.2|42641.2|42642.1|42622.1|48
1626861600000|2021-07-21 10:00:00|42661.2|42641.2|42664.6|42644.6|42672.1|42652.1|42644.6|42624.6|97
1626861900000|2021-07-21 10:05:00|42667.1|42647.1|42669.6|42649.6|42677.1|42657.1|42637.1|42617.1|73
1626862200000|2021-07-21 10:10:00|42672.1|42652.1|42664.6|42644.6|42679.6|42659.6|42664.6|42644.6|31
1626862500000|2021-07-21 10:15:00|42666.1|42646.1|42639.6|42619.6|42670.2|42650.2|42636.5|42616.5|86
1626862800000|2021-07-21 10:20:00|42642.1|42622.1|42673.6|42653.6|42675.5|42655.5|42642.1|42622.1|65
1626863100000|2021-07-21 10:25:00|42674.6|42654.6|42672.1|42652.1|42684.6|42664.6|42664.6|42644.6|58
1626863400000|2021-07-21 10:30:00|42669.6|42649.6|42657.1|42637.1|42672.1|42652.1|42649.6|42629.6|40
1626863700000|2021-07-21 10:35:00|42659.6|42639.6|42669.6|42649.6|42677.1|42657.1|42657.1|42637.1|61
1626864000000|2021-07-21 10:40:00|42668|42648|42635.5|42615.5|42682.1|42662.1|42635.5|42615.5|66
1626864300000|2021-07-21 10:45:00|42632.1|42612.1|42629.6|42609.6|42644.6|42624.6|42622.1|42602.1|117
1626864600000|2021-07-21 10:50:00|42628|42608|42619.6|42599.6|42644.6|42624.6|42617.1|42597.1|74
1626864900000|2021-07-21 10:55:00|42622.1|42602.1|42599.6|42579.6|42627.1|42607.1|42597.1|42577.1|174
1626865200000|2021-07-21 11:00:00|42602.1|42582.1|42579|42559|42617.1|42597.1|42579|42559|161
1626865500000|2021-07-21 11:05:00|42582.1|42562.1|42549.6|42529.6|42593.6|42573.6|42549.6|42529.6|146
1626865800000|2021-07-21 11:10:00|42547.1|42527.1|42579.6|42559.6|42579.6|42559.6|42539.6|42519.6|103
1626866100000|2021-07-21 11:15:00|42578|42558|42563|42543|42578|42558|42547.1|42527.1|134
1626866400000|2021-07-21 11:20:00|42562.1|42542.1|42572.1|42552.1|42584.6|42564.6|42549.6|42529.6|105
1626866700000|2021-07-21 11:25:00|42570.5|42550.5|42532.1|42512.1|42572.1|42552.1|42518|42498|185
1626867000000|2021-07-21 11:30:00|42529.6|42509.6|42532.1|42512.1|42547.1|42527.1|42503.6|42483.6|320
1626867300000|2021-07-21 11:35:00|42537.1|42517.1|42547.1|42527.1|42559|42539|42537.1|42517.1|184
1626867600000|2021-07-21 11:40:00|42545.5|42525.5|42549.6|42529.6|42549.6|42529.6|42537.1|42517.1|67
1626867900000|2021-07-21 11:45:00|42548|42528|42554.6|42534.6|42572.1|42552.1|42539.6|42519.6|136
1626868200000|2021-07-21 11:50:00|42557.1|42537.1|42529.6|42509.6|42559.6|42539.6|42524.6|42504.6|121
1626868500000|2021-07-21 11:55:00|42531.1|42511.1|42546.1|42526.1|42546.1|42526.1|42525.5|42505.5|94
1626868800000|2021-07-21 12:00:00|42542.1|42522.1|42575.2|42555.2|42586.7|42566.7|42542.1|42522.1|214
1626869100000|2021-07-21 12:05:00|42577.7|42557.7|42611.1|42591.1|42615.2|42595.2|42575.2|42555.2|130
1626869400000|2021-07-21 12:10:00|42611.7|42591.7|42621.7|42601.7|42625.2|42605.2|42595.2|42575.2|290
1626869700000|2021-07-21 12:15:00|42620.2|42600.2|42605.2|42585.2|42635.2|42615.2|42590.2|42570.2|302
1626870000000|2021-07-21 12:20:00|42600.2|42580.2|42645.2|42625.2|42649.2|42629.2|42587.7|42567.7|246
1626870300000|2021-07-21 12:25:00|42646.7|42626.7|42660.2|42640.2|42670.2|42650.2|42645.2|42625.2|221
1626870600000|2021-07-21 12:30:00|42662.7|42642.7|42652.7|42632.7|42696.7|42676.7|42647.7|42627.7|259
1626870900000|2021-07-21 12:35:00|42655.2|42635.2|42624.6|42604.6|42657.7|42637.7|42577.1|42557.1|373
1626871200000|2021-07-21 12:40:00|42627.1|42607.1|42612|42592|42642.1|42622.1|42586.5|42566.5|229
1626871500000|2021-07-21 12:45:00|42607|42587|42564.5|42544.5|42617|42597|42562|42542|157
1626871800000|2021-07-21 12:50:00|42562|42542|42642|42622|42647|42627|42557|42537|299
1626872100000|2021-07-21 12:55:00|42643.6|42623.6|42637|42617|42647|42627|42594.5|42574.5|222
1626872400000|2021-07-21 13:00:00|42634.5|42614.5|42627|42607|42654.5|42634.5|42564.5|42544.5|943
1626872700000|2021-07-21 13:05:00|42628.6|42608.6|42602|42582|42649.5|42629.5|42579.5|42559.5|312
1626873000000|2021-07-21 13:10:00|42603.6|42583.6|42649.5|42629.5|42652|42632|42594.5|42574.5|179
1626873300000|2021-07-21 13:15:00|42652|42632|42714.5|42694.5|42722.6|42702.6|42636.1|42616.1|359
1626873600000|2021-07-21 13:20:00|42716.1|42696.1|42677|42657|42744.5|42724.5|42667|42647|400
1626873900000|2021-07-21 13:25:00|42679.5|42659.5|42647|42627|42692|42672|42647|42627|242
1626874200000|2021-07-21 13:30:00|42644.5|42624.5|42633.6|42613.6|42647|42627|42587|42567|462
1626874500000|2021-07-21 13:35:00|42635.1|42615.1|42632|42612|42671.1|42651.1|42617|42597|315
1626874800000|2021-07-21 13:40:00|42629.5|42609.5|42647|42627|42664.5|42644.5|42628|42608|224
1626875100000|2021-07-21 13:45:00|42644.5|42624.5|42722|42702|42727|42707|42644.5|42624.5|415
1626875400000|2021-07-21 13:50:00|42725.1|42705.1|42659.5|42639.5|42762|42742|42639.5|42619.5|571
1626875700000|2021-07-21 13:55:00|42662|42642|42632|42612|42664.5|42644.5|42624.5|42604.5|311
1626876000000|2021-07-21 14:00:00|42633.6|42613.6|42614.5|42594.5|42644.5|42624.5|42577|42557|380
1626876300000|2021-07-21 14:05:00|42616.1|42596.1|42622|42602|42645.1|42625.1|42603|42583|232
1626876600000|2021-07-21 14:10:00|42625.1|42605.1|42577|42557|42627|42607|42562|42542|324
1626876900000|2021-07-21 14:15:00|42579.5|42559.5|42557|42537|42595.1|42575.1|42542|42522|319
1626877200000|2021-07-21 14:20:00|42556.1|42536.1|42553|42533|42598.6|42578.6|42549.5|42529.5|234
1626877500000|2021-07-21 14:25:00|42550.5|42530.5|42533.9|42513.9|42558.9|42538.9|42531.4|42511.4|229
1626877800000|2021-07-21 14:30:00|42534.9|42514.9|42543.9|42523.9|42552|42532|42493.9|42473.9|404
1626878100000|2021-07-21 14:35:00|42541.4|42521.4|42641.4|42621.4|42643|42623|42532.4|42512.4|367
1626878400000|2021-07-21 14:40:00|42640.5|42620.5|42612.4|42592.4|42651.4|42631.4|42601.4|42581.4|241
1626878700000|2021-07-21 14:45:00|42613.9|42593.9|42626.4|42606.4|42638.9|42618.9|42593.9|42573.9|119
1626879000000|2021-07-21 14:50:00|42625.5|42605.5|42588|42568|42628.9|42608.9|42573.9|42553.9|170
1626879300000|2021-07-21 14:55:00|42587.4|42567.4|42633.9|42613.9|42646.4|42626.4|42586.4|42566.4|189
1626879600000|2021-07-21 15:00:00|42631.4|42611.4|42613|42593|42661.4|42641.4|42606.4|42586.4|236
1626879900000|2021-07-21 15:05:00|42606.4|42586.4|42638|42618|42638.9|42618.9|42606.4|42586.4|130
1626880200000|2021-07-21 15:10:00|42638.9|42618.9|42648.9|42628.9|42668.9|42648.9|42633.9|42613.9|155
1626880500000|2021-07-21 15:15:00|42651.4|42631.4|42663.9|42643.9|42676.4|42656.4|42646.4|42626.4|151
1626880800000|2021-07-21 15:20:00|42666.4|42646.4|42686.4|42666.4|42691.4|42671.4|42666.4|42646.4|94
1626881100000|2021-07-21 15:25:00|42688.9|42668.9|42671.4|42651.4|42738.9|42718.9|42671.4|42651.4|434
1626881400000|2021-07-21 15:30:00|42668.9|42648.9|42723.9|42703.9|42733|42713|42668.9|42648.9|231
1626881700000|2021-07-21 15:35:00|42726.4|42706.4|42728|42708|42730.5|42710.5|42708.9|42688.9|159
1626882000000|2021-07-21 15:40:00|42728.9|42708.9|42778.9|42758.9|42778.9|42758.9|42728.9|42708.9|299
1626882300000|2021-07-21 15:45:00|42780.4|42760.4|42688.9|42668.9|42788.9|42768.9|42688.9|42668.9|345
1626882600000|2021-07-21 15:50:00|42693.9|42673.9|42736.4|42716.4|42746.4|42726.4|42691.4|42671.4|119
1626882900000|2021-07-21 15:55:00|42738.9|42718.9|42764.9|42744.9|42773.9|42753.9|42733.9|42713.9|236
1626883200000|2021-07-21 16:00:00|42767.4|42747.4|42775.4|42755.4|42792.9|42772.9|42757.4|42737.4|329
1626883500000|2021-07-21 16:05:00|42777|42757|42773.9|42753.9|42788.9|42768.9|42773.9|42753.9|140
1626883800000|2021-07-21 16:10:00|42775.4|42755.4|42757.9|42737.9|42776.4|42756.4|42748.9|42728.9|82
1626884100000|2021-07-21 16:15:00|42755.4|42735.4|42762.4|42742.4|42764.5|42744.5|42755.4|42735.4|113
1626884400000|2021-07-21 16:20:00|42763.9|42743.9|42760.4|42740.4|42771.4|42751.4|42752.7|42732.7|101
1626884700000|2021-07-21 16:25:00|42761.4|42741.4|42743.9|42723.9|42768.9|42748.9|42740.4|42720.4|127
1626885000000|2021-07-21 16:30:00|42742.4|42722.4|42740.4|42720.4|42756.4|42736.4|42738.9|42718.9|112
1626885300000|2021-07-21 16:35:00|42739.5|42719.5|42741.4|42721.4|42749.8|42729.8|42738.9|42718.9|117
1626885600000|2021-07-21 16:40:00|42739.8|42719.8|42736.4|42716.4|42748.9|42728.9|42728.9|42708.9|102
1626885900000|2021-07-21 16:45:00|42734.8|42714.8|42716.4|42696.4|42738.9|42718.9|42716.4|42696.4|73
1626886200000|2021-07-21 16:50:00|42717.9|42697.9|42743.9|42723.9|42743.9|42723.9|42713.9|42693.9|139
1626886500000|2021-07-21 16:55:00|42742.9|42722.9|42721.6|42701.6|42742.9|42722.9|42711|42691|977
1626886800000|2021-07-21 17:00:00|42723.1|42703.1|42706.6|42686.6|42735.1|42715.1|42706.6|42686.6|326
1626887100000|2021-07-21 17:05:00|42707.6|42687.6|42729.5|42709.5|42729.5|42709.5|42707.6|42687.6|203
1626887400000|2021-07-21 17:10:00|42731|42711|42749.5|42729.5|42750.4|42730.4|42729.5|42709.5|49
1626887700000|2021-07-21 17:15:00|42747.9|42727.9|42739.5|42719.5|42750.4|42730.4|42737|42717|73
1626888000000|2021-07-21 17:20:00|42742|42722|42773.5|42753.5|42777|42757|42742|42722|128
1626888300000|2021-07-21 17:25:00|42774.5|42754.5|42770|42750|42777|42757|42766|42746|44
1626888600000|2021-07-21 17:30:00|42771|42751|42777|42757|42778.5|42758.5|42759.5|42739.5|55
1626888900000|2021-07-21 17:35:00|42779.5|42759.5|42764.5|42744.5|42779.5|42759.5|42761.4|42741.4|37
1626889200000|2021-07-21 17:40:00|42763.5|42743.5|42758.5|42738.5|42763.5|42743.5|42757|42737|35
1626889500000|2021-07-21 17:45:00|42761|42741|42749.5|42729.5|42767|42747|42749.5|42729.5|41
1626889800000|2021-07-21 17:50:00|42747|42727|42754.5|42734.5|42762|42742|42747|42727|27
1626890100000|2021-07-21 17:55:00|42756|42736|42755.4|42735.4|42757|42737|42744.5|42724.5|153
1626890400000|2021-07-21 18:00:00|42752|42732|42763.5|42743.5|42763.5|42743.5|42752|42732|41
1626890700000|2021-07-21 18:05:00|42765|42745|42772.5|42752.5|42775|42755|42765|42745|43
1626891000000|2021-07-21 18:10:00|42770|42750|42760|42740|42770|42750|42760|42740|29
1626891300000|2021-07-21 18:15:00|42762.5|42742.5|42758.5|42738.5|42766|42746|42758.5|42738.5|31
1626891600000|2021-07-21 18:20:00|42756.9|42736.9|42765|42745|42765|42745|42756.9|42736.9|25
1626891900000|2021-07-21 18:25:00|42766.6|42746.6|42782.5|42762.5|42782.5|42762.5|42766.6|42746.6|36
1626892200000|2021-07-21 18:30:00|42781.6|42761.6|42786|42766|42795|42775|42780|42760|37
1626892500000|2021-07-21 18:35:00|42785|42765|42775|42755|42785|42765|42773.5|42753.5|24
1626892800000|2021-07-21 18:40:00|42772.5|42752.5|42770|42750|42775|42755|42767.5|42747.5|29
1626893100000|2021-07-21 18:45:00|42771|42751|42775|42755|42775|42755|42770|42750|14
1626893400000|2021-07-21 18:50:00|42777.5|42757.5|42777.5|42757.5|42782.5|42762.5|42775|42755|14
1626893700000|2021-07-21 18:55:00|42775|42755|42785|42765|42787.5|42767.5|42775|42755|32
1626894000000|2021-07-21 19:00:00|42783.5|42763.5|42790|42770|42790|42770|42783.5|42763.5|13
1626894300000|2021-07-21 19:05:00|42792.5|42772.5|42808.5|42788.5|42808.5|42788.5|42790|42770|34
1626894600000|2021-07-21 19:10:00|42811|42791|42811|42791|42811|42791|42805|42785|19
1626894900000|2021-07-21 19:15:00|42809|42789|42842.9|42822.9|42842.9|42822.9|42805|42785|134
1626895200000|2021-07-21 19:20:00|42845.8|42825.8|42875|42855|42875|42855|42845.8|42825.8|212
1626895500000|2021-07-21 19:25:00|42874|42854|42857.5|42837.5|42874|42854|42853.5|42833.5|70
1626895800000|2021-07-21 19:30:00|42859|42839|42888.5|42868.5|42893.5|42873.5|42857.5|42837.5|112
1626896100000|2021-07-21 19:35:00|42885|42865|42860|42840|42885|42865|42860|42840|53
1626896400000|2021-07-21 19:40:00|42857.5|42837.5|42867.5|42847.5|42880|42860|42850|42830|73
1626896700000|2021-07-21 19:45:00|42866|42846|42847.5|42827.5|42866|42846|42847.5|42827.5|21
1626897000000|2021-07-21 19:50:00|42846|42826|42867.5|42847.5|42872.5|42852.5|42831|42811|89
1626897300000|2021-07-21 19:55:00|42866|42846|42865|42845|42867.5|42847.5|42855|42835|90
1626897600000|2021-07-21 20:00:00|42863.1|42843.1|42852.5|42832.5|42867.5|42847.5|42852.5|42832.5|52
1626897900000|2021-07-21 20:05:00|42851|42831|42875|42855|42875.9|42855.9|42851|42831|28
1626898200000|2021-07-21 20:10:00|42877.5|42857.5|42862.5|42842.5|42877.5|42857.5|42860|42840|21
1626898500000|2021-07-21 20:15:00|42860|42840|42855|42835|42865|42845|42855|42835|20
1626898800000|2021-07-21 20:20:00|42847.5|42827.5|42845|42825|42850.9|42830.9|42845|42825|15
1626899100000|2021-07-21 20:25:00|42843.4|42823.4|42839|42819|42845|42825|42839|42819|16
1626899400000|2021-07-21 20:30:00|42838.1|42818.1|42830|42810|42843.4|42823.4|42830|42810|88
1626899700000|2021-07-21 20:35:00|42820|42800|42817.5|42797.5|42820|42800|42813.4|42793.4|59
1626900000000|2021-07-21 20:40:00|42815|42795|42825|42805|42825|42805|42815|42795|19
1626900300000|2021-07-21 20:45:00|42822.5|42802.5|42804|42784|42825|42805|42804|42784|45
1626900600000|2021-07-21 20:50:00|42803.4|42783.4|42810|42790|42815|42795|42802.5|42782.5|21
1626900900000|2021-07-21 20:55:00|42809|42789|42795|42775|42809|42789|42790.9|42770.9|57
1626904800000|2021-07-21 22:00:00|42725.4|42705.4|42819.4|42799.4|42824.4|42804.4|42725.4|42705.4|60
1626905100000|2021-07-21 22:05:00|42821.9|42801.9|42836.9|42816.9|42844.4|42824.4|42821.9|42801.9|54
1626905400000|2021-07-21 22:10:00|42837.8|42817.8|42835.3|42815.3|42844.4|42824.4|42829.4|42809.4|24
1626905700000|2021-07-21 22:15:00|42832.8|42812.8|42831.9|42811.9|42832.8|42812.8|42827.8|42807.8|1
1626906000000|2021-07-21 22:20:00|42834.4|42814.4|42826.9|42806.9|42834.4|42814.4|42826.9|42806.9|6
1626906300000|2021-07-21 22:25:00|42827.8|42807.8|42829.4|42809.4|42836.9|42816.9|42827.8|42807.8|8
1626906600000|2021-07-21 22:30:00|42827.8|42807.8|42809.4|42789.4|42829.4|42809.4|42806.9|42786.9|27
1626906900000|2021-07-21 22:35:00|42807.8|42787.8|42806.9|42786.9|42807.8|42787.8|42805.9|42785.9|9
1626907200000|2021-07-21 22:40:00|42805.3|42785.3|42812.8|42792.8|42812.8|42792.8|42804.4|42784.4|3
1626907500000|2021-07-21 22:45:00|42814.4|42794.4|42819.4|42799.4|42824.4|42804.4|42814.4|42794.4|9
1626907800000|2021-07-21 22:50:00|42815.3|42795.3|42815.3|42795.3|42816.9|42796.9|42815.3|42795.3|3
1626908100000|2021-07-21 22:55:00|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|6
1626908400000|2021-07-21 23:00:00|42801.9|42781.9|42794.4|42774.4|42801.9|42781.9|42791.9|42771.9|22
1626908700000|2021-07-21 23:05:00|42799.4|42779.4|42796.9|42776.9|42801.9|42781.9|42796.9|42776.9|13
1626909000000|2021-07-21 23:10:00|42795.3|42775.3|42781.9|42761.9|42795.3|42775.3|42777.8|42757.8|17
1626909300000|2021-07-21 23:15:00|42779.4|42759.4|42784.4|42764.4|42784.4|42764.4|42779.4|42759.4|5
1626909600000|2021-07-21 23:20:00|42785.9|42765.9|42799.4|42779.4|42801.9|42781.9|42785.9|42765.9|20
1626909900000|2021-07-21 23:25:00|42800.9|42780.9|42799.4|42779.4|42804.4|42784.4|42799.4|42779.4|3
1626910200000|2021-07-21 23:30:00|42796.9|42776.9|42804.3|42784.3|42809.3|42789.3|42796.8|42776.8|27
1626910500000|2021-07-21 23:35:00|42801.8|42781.8|42844.3|42824.3|42846.8|42826.8|42801.8|42781.8|49
1626910800000|2021-07-21 23:40:00|42846.8|42826.8|42829.3|42809.3|42846.8|42826.8|42829.3|42809.3|32
1626911100000|2021-07-21 23:45:00|42826.8|42806.8|42820.9|42800.9|42826.8|42806.8|42819.3|42799.3|9
1626911400000|2021-07-21 23:50:00|42819.3|42799.3|42816.8|42796.8|42821.8|42801.8|42816.8|42796.8|10
1626911700000|2021-07-21 23:55:00|42815.3|42795.3|42811.8|42791.8|42819.3|42799.3|42811.8|42791.8|19
1626912000000|2021-07-22 00:00:00|42775.3|42755.3|42774.3|42754.3|42791.8|42771.8|42767.8|42747.8|56
1626912300000|2021-07-22 00:05:00|42769.3|42749.3|42771.8|42751.8|42787.4|42767.4|42766.8|42746.8|30
1626912600000|2021-07-22 00:10:00|42774.3|42754.3|42774.3|42754.3|42789.3|42769.3|42765.9|42745.9|246
1626912900000|2021-07-22 00:15:00|42771.8|42751.8|42781.8|42761.8|42781.8|42761.8|42770.3|42750.3|115
1626913200000|2021-07-22 00:20:00|42784.3|42764.3|42771.8|42751.8|42784.3|42764.3|42766.8|42746.8|168
1626913500000|2021-07-22 00:25:00|42769.3|42749.3|42759.3|42739.3|42771.8|42751.8|42757.8|42737.8|35
1626913800000|2021-07-22 00:30:00|42757.8|42737.8|42761.8|42741.8|42761.8|42741.8|42751.8|42731.8|105
1626914100000|2021-07-22 00:35:00|42759.3|42739.3|42780.3|42760.3|42788.4|42768.4|42759.3|42739.3|58
1626914400000|2021-07-22 00:40:00|42779.3|42759.3|42771.8|42751.8|42781.8|42761.8|42769.3|42749.3|112
1626914700000|2021-07-22 00:45:00|42770.9|42750.9|42776.8|42756.8|42781.3|42761.3|42770.9|42750.9|130
1626915000000|2021-07-22 00:50:00|42781.8|42761.8|42801.8|42781.8|42806.8|42786.8|42781.8|42761.8|116
1626915300000|2021-07-22 00:55:00|42799.3|42779.3|42785.3|42765.3|42806.8|42786.8|42785.3|42765.3|49
1626915600000|2021-07-22 01:00:00|42786.8|42766.8|42813.4|42793.4|42826.4|42806.4|42734.3|42714.3|306
1626915900000|2021-07-22 01:05:00|42810.9|42790.9|42817.4|42797.4|42832.4|42812.4|42808.3|42788.3|207
1626916200000|2021-07-22 01:10:00|42819.9|42799.9|42840.8|42820.8|42850.8|42830.8|42808.3|42788.3|172
1626916500000|2021-07-22 01:15:00|42843.3|42823.3|42838.3|42818.3|42857.4|42837.4|42833.3|42813.3|92
1626916800000|2021-07-22 01:20:00|42840.8|42820.8|42805.8|42785.8|42882.4|42862.4|42803.3|42783.3|218
1626917100000|2021-07-22 01:25:00|42808.3|42788.3|42813.3|42793.3|42840.8|42820.8|42803.3|42783.3|88
1626917400000|2021-07-22 01:30:00|42810.8|42790.8|42793.3|42773.3|42823.3|42803.3|42785.8|42765.8|99
1626917700000|2021-07-22 01:35:00|42795.8|42775.8|42788.3|42768.3|42800.8|42780.8|42755.8|42735.8|103
1626918000000|2021-07-22 01:40:00|42790.8|42770.8|42785.8|42765.8|42798.3|42778.3|42778.3|42758.3|83
1626918300000|2021-07-22 01:45:00|42784.3|42764.3|42800.8|42780.8|42800.8|42780.8|42780.8|42760.8|92
1626918600000|2021-07-22 01:50:00|42802.4|42782.4|42770.8|42750.8|42805.8|42785.8|42770.8|42750.8|62
1626918900000|2021-07-22 01:55:00|42768.3|42748.3|42790.8|42770.8|42793.3|42773.3|42760.8|42740.8|76
1626919200000|2021-07-22 02:00:00|42793.3|42773.3|42770.8|42750.8|42793.3|42773.3|42765.8|42745.8|77
1626919500000|2021-07-22 02:05:00|42775.8|42755.8|42782.4|42762.4|42788.3|42768.3|42773.3|42753.3|30
1626919800000|2021-07-22 02:10:00|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42765.8|42745.8|57
1626920100000|2021-07-22 02:15:00|42785.8|42765.8|42790.8|42770.8|42795.8|42775.8|42785.8|42765.8|16
1626920400000|2021-07-22 02:20:00|42792.4|42772.4|42783.3|42763.3|42793.3|42773.3|42780.8|42760.8|10
1626920700000|2021-07-22 02:25:00|42780.8|42760.8|42785.8|42765.8|42785.8|42765.8|42780.8|42760.8|17
1626921000000|2021-07-22 02:30:00|42782.3|42762.3|42774.3|42754.3|42785.8|42765.8|42769.3|42749.3|64
1626921300000|2021-07-22 02:35:00|42773.3|42753.3|42760.8|42740.8|42775.8|42755.8|42753.3|42733.3|60
1626921600000|2021-07-22 02:40:00|42765.8|42745.8|42782.3|42762.3|42793.3|42773.3|42765.8|42745.8|69
1626921900000|2021-07-22 02:45:00|42783.9|42763.9|42808.3|42788.3|42813.3|42793.3|42775.8|42755.8|134
1626922200000|2021-07-22 02:50:00|42805.8|42785.8|42843.3|42823.3|42850.8|42830.8|42805.8|42785.8|165
1626922500000|2021-07-22 02:55:00|42842.3|42822.3|42823.3|42803.3|42875.8|42855.8|42822.3|42802.3|158
1626922800000|2021-07-22 03:00:00|42822.3|42802.3|42907.3|42887.3|42909.8|42889.8|42822.3|42802.3|207
1626923100000|2021-07-22 03:05:00|42905.4|42885.4|42930.8|42910.8|42965.8|42945.8|42903.3|42883.3|249
1626923400000|2021-07-22 03:10:00|42933.3|42913.3|42866.8|42846.8|42934.3|42914.3|42866.8|42846.8|206
1626923700000|2021-07-22 03:15:00|42865.3|42845.3|42880.8|42860.8|42899.3|42879.3|42865.3|42845.3|124
1626924000000|2021-07-22 03:20:00|42883.3|42863.3|42899.3|42879.3|42909.3|42889.3|42878.3|42858.3|78
1626924300000|2021-07-22 03:25:00|42897.8|42877.8|42875.8|42855.8|42904.3|42884.3|42873.3|42853.3|87
1626924600000|2021-07-22 03:30:00|42874.3|42854.3|42869.3|42849.3|42893.3|42873.3|42867.8|42847.8|50
1626924900000|2021-07-22 03:35:00|42873.3|42853.3|42878.3|42858.3|42890.8|42870.8|42873.3|42853.3|40
1626925200000|2021-07-22 03:40:00|42876.8|42856.8|42880.8|42860.8|42883.3|42863.3|42876.8|42856.8|20
1626925500000|2021-07-22 03:45:00|42881.8|42861.8|42883.3|42863.3|42884.3|42864.3|42876.8|42856.8|30
1626925800000|2021-07-22 03:50:00|42884.3|42864.3|42883.3|42863.3|42887.3|42867.3|42878.3|42858.3|17
1626926100000|2021-07-22 03:55:00|42884.3|42864.3|42876.8|42856.8|42893.3|42873.3|42875.8|42855.8|19
1626926400000|2021-07-22 04:00:00|42879.8|42859.8|42883.3|42863.3|42894.8|42874.8|42879.8|42859.8|36
1626926700000|2021-07-22 04:05:00|42882.3|42862.3|42876.8|42856.8|42882.3|42862.3|42875.2|42855.2|18
1626927000000|2021-07-22 04:10:00|42877.7|42857.7|42873.3|42853.3|42877.7|42857.7|42871.8|42851.8|20
1626927300000|2021-07-22 04:15:00|42874.3|42854.3|42851.8|42831.8|42878.3|42858.3|42851.8|42831.8|48
1626927600000|2021-07-22 04:20:00|42847.7|42827.7|42853.3|42833.3|42854.3|42834.3|42845.2|42825.2|52
1626927900000|2021-07-22 04:25:00|42854.8|42834.8|42864.3|42844.3|42870.8|42850.8|42853.3|42833.3|21
1626928200000|2021-07-22 04:30:00|42865.8|42845.8|42859.3|42839.3|42867.3|42847.3|42857.7|42837.7|25
1626928500000|2021-07-22 04:35:00|42860.8|42840.8|42859.3|42839.3|42860.8|42840.8|42859.3|42839.3|16
1626928800000|2021-07-22 04:40:00|42856.8|42836.8|42835.8|42815.8|42856.8|42836.8|42834.8|42814.8|56
1626929100000|2021-07-22 04:45:00|42838.3|42818.3|42840.8|42820.8|42842.3|42822.3|42835.8|42815.8|22
1626929400000|2021-07-22 04:50:00|42839.3|42819.3|42835.8|42815.8|42843.3|42823.3|42830.8|42810.8|31
1626929700000|2021-07-22 04:55:00|42836.8|42816.8|42833.3|42813.3|42839.2|42819.2|42833.3|42813.3|10
1626930000000|2021-07-22 05:00:00|42830.8|42810.8|42833.3|42813.3|42835.8|42815.8|42825.8|42805.8|30
1626930300000|2021-07-22 05:05:00|42831.7|42811.7|42805.8|42785.8|42838.3|42818.3|42805.8|42785.8|59
1626930600000|2021-07-22 05:10:00|42808.3|42788.3|42810.8|42790.8|42813.3|42793.3|42791.7|42771.7|64
1626930900000|2021-07-22 05:15:00|42813.3|42793.3|42810.8|42790.8|42827.3|42807.3|42809.2|42789.2|28
1626931200000|2021-07-22 05:20:00|42811.7|42791.7|42840.3|42820.3|42840.3|42820.3|42811.7|42791.7|38
1626931500000|2021-07-22 05:25:00|42842.8|42822.8|42852.3|42832.3|42862.3|42842.3|42839.8|42819.8|38
1626931800000|2021-07-22 05:30:00|42853.3|42833.3|42899.8|42879.8|42909.8|42889.8|42839.8|42819.8|175
1626932100000|2021-07-22 05:35:00|42894.8|42874.8|42849.8|42829.8|42894.8|42874.8|42843.3|42823.3|63
1626932400000|2021-07-22 05:40:00|42850.8|42830.8|42862.3|42842.3|42872.3|42852.3|42848.3|42828.3|54
1626932700000|2021-07-22 05:45:00|42859.8|42839.8|42892.3|42872.3|42892.3|42872.3|42849.8|42829.8|71
1626933000000|2021-07-22 05:50:00|42889.8|42869.8|42884.8|42864.8|42894.8|42874.8|42872.3|42852.3|106
1626933300000|2021-07-22 05:55:00|42882.3|42862.3|42877.3|42857.3|42887.3|42867.3|42869.8|42849.8|53
1626933600000|2021-07-22 06:00:00|42878.8|42858.8|42928.8|42908.8|42928.8|42908.8|42877.3|42857.3|209
1626933900000|2021-07-22 06:05:00|42929.8|42909.8|42894.8|42874.8|42959.8|42939.8|42894.8|42874.8|182
1626934200000|2021-07-22 06:10:00|42897.3|42877.3|42949.8|42929.8|42949.8|42929.8|42887.3|42867.3|165
1626934500000|2021-07-22 06:15:00|42950.7|42930.7|42964.8|42944.8|42989.8|42969.8|42939.8|42919.8|212
1626934800000|2021-07-22 06:20:00|42967.3|42947.3|42937.3|42917.3|42987.3|42967.3|42937.3|42917.3|125
1626935100000|2021-07-22 06:25:00|42934.8|42914.8|42972.3|42952.3|42972.3|42952.3|42930.7|42910.7|150
1626935400000|2021-07-22 06:30:00|42973.2|42953.2|43089.8|43069.8|43099.8|43079.8|42972.3|42952.3|480
1626935700000|2021-07-22 06:35:00|43084.8|43064.8|43072.3|43052.3|43095.3|43075.3|43054.8|43034.8|275
1626936000000|2021-07-22 06:40:00|43073.8|43053.8|43059.8|43039.8|43097.3|43077.3|43044.8|43024.8|189
1626936300000|2021-07-22 06:45:00|43057.3|43037.3|43089.8|43069.8|43089.8|43069.8|43039.8|43019.8|197
1626936600000|2021-07-22 06:50:00|43088.2|43068.2|43083.8|43063.8|43109.8|43089.8|43079.8|43059.8|264
1626936900000|2021-07-22 06:55:00|43082.3|43062.3|43082.2|43062.2|43097.2|43077.2|43052.3|43032.3|225
1626937200000|2021-07-22 07:00:00|43088.8|43068.8|43107.2|43087.2|43190.7|43170.7|43088.8|43068.8|366
1626937500000|2021-07-22 07:05:00|43109.7|43089.7|43103.2|43083.2|43129.7|43109.7|43102.2|43082.2|138
1626937800000|2021-07-22 07:10:00|43102.2|43082.2|43119.7|43099.7|43142.2|43122.2|43089.7|43069.7|93
1626938100000|2021-07-22 07:15:00|43122.2|43102.2|43207.2|43187.2|43239.7|43219.7|43122.2|43102.2|482
1626938400000|2021-07-22 07:20:00|43212.2|43192.2|43215.7|43195.7|43232.2|43212.2|43195.7|43175.7|191
1626938700000|2021-07-22 07:25:00|43210.7|43190.7|43187.2|43167.2|43219.7|43199.7|43172.2|43152.2|152
1626939000000|2021-07-22 07:30:00|43191.3|43171.3|43167.2|43147.2|43204.7|43184.7|43167.2|43147.2|178
1626939300000|2021-07-22 07:35:00|43172.2|43152.2|43142.2|43122.2|43179.7|43159.7|43115.2|43095.2|283
1626939600000|2021-07-22 07:40:00|43143.8|43123.8|43146.3|43126.3|43174.7|43154.7|43143.8|43123.8|59
1626939900000|2021-07-22 07:45:00|43147.2|43127.2|43174.7|43154.7|43178.7|43158.7|43147.2|43127.2|102
1626940200000|2021-07-22 07:50:00|43176.7|43156.7|43159.7|43139.7|43189.7|43169.7|43149.7|43129.7|64
1626940500000|2021-07-22 07:55:00|43161.2|43141.2|43154.7|43134.7|43171.2|43151.2|43153.2|43133.2|60
1626940800000|2021-07-22 08:00:00|43153.7|43133.7|43142.2|43122.2|43154.7|43134.7|43104.7|43084.7|132
1626941100000|2021-07-22 08:05:00|43147.2|43127.2|43145.7|43125.7|43156.2|43136.2|43138.2|43118.2|77
1626941400000|2021-07-22 08:10:00|43144.7|43124.7|43159.2|43139.2|43163.2|43143.2|43141.2|43121.2|70
1626941700000|2021-07-22 08:15:00|43160.7|43140.7|43191.2|43171.2|43192.2|43172.2|43123.2|43103.2|143
1626942000000|2021-07-22 08:20:00|43189.7|43169.7|43213.2|43193.2|43218.2|43198.2|43185.7|43165.7|222
1626942300000|2021-07-22 08:25:00|43209.7|43189.7|43246.2|43226.2|43263.2|43243.2|43209.7|43189.7|247
1626942600000|2021-07-22 08:30:00|43247.7|43227.7|43300.2|43280.2|43316.2|43296.2|43247.7|43227.7|278
1626942900000|2021-07-22 08:35:00|43302.7|43282.7|43240.2|43220.2|43319.3|43299.3|43240.2|43220.2|203
1626943200000|2021-07-22 08:40:00|43245.2|43225.2|43235.2|43215.2|43245.8|43225.8|43190.2|43170.2|278
1626943500000|2021-07-22 08:45:00|43237.7|43217.7|43235.2|43215.2|43260.2|43240.2|43232.7|43212.7|142
1626943800000|2021-07-22 08:50:00|43234.3|43214.3|43180.2|43160.2|43245.2|43225.2|43165.2|43145.2|177
1626944100000|2021-07-22 08:55:00|43178.7|43158.7|43190.2|43170.2|43190.2|43170.2|43170.2|43150.2|89
1626944400000|2021-07-22 09:00:00|43195.8|43175.8|43180.2|43160.2|43200.2|43180.2|43150.2|43130.2|127
1626944700000|2021-07-22 09:05:00|43182.7|43162.7|43161.2|43141.2|43198.7|43178.7|43161.2|43141.2|134
1626945000000|2021-07-22 09:10:00|43162.7|43142.7|43172.7|43152.7|43172.7|43152.7|43132.7|43112.7|73
1626945300000|2021-07-22 09:15:00|43174.2|43154.2|43177.7|43157.7|43180.2|43160.2|43165.2|43145.2|40
1626945600000|2021-07-22 09:20:00|43179.2|43159.2|43165.2|43145.2|43180.2|43160.2|43142.7|43122.7|106
1626945900000|2021-07-22 09:25:00|43167.2|43147.2|43143.7|43123.7|43177.7|43157.7|43137.7|43117.7|91
1626946200000|2021-07-22 09:30:00|43145.2|43125.2|43120.2|43100.2|43150.2|43130.2|43118.7|43098.7|120
1626946500000|2021-07-22 09:35:00|43122.7|43102.7|43159.2|43139.2|43174.2|43154.2|43122.7|43102.7|89
1626946800000|2021-07-22 09:40:00|43161.7|43141.7|43164.2|43144.2|43171.2|43151.2|43150.2|43130.2|37
1626947100000|2021-07-22 09:45:00|43166.7|43146.7|43170.2|43150.2|43174.2|43154.2|43157.7|43137.7|43
1626947400000|2021-07-22 09:50:00|43169.2|43149.2|43150.2|43130.2|43175.2|43155.2|43147.7|43127.7|40
1626947700000|2021-07-22 09:55:00|43147.7|43127.7|43110.2|43090.2|43147.7|43127.7|43107.7|43087.7|114
1626948000000|2021-07-22 10:00:00|43111.7|43091.7|43120.2|43100.2|43124.2|43104.2|43107.7|43087.7|66
1626948300000|2021-07-22 10:05:00|43122.7|43102.7|43079.2|43059.2|43122.7|43102.7|43072.7|43052.7|134
1626948600000|2021-07-22 10:10:00|43081.7|43061.7|43099.2|43079.2|43103.2|43083.2|43076.7|43056.7|37
1626948900000|2021-07-22 10:15:00|43100.2|43080.2|43096.2|43076.2|43104.2|43084.2|43082.7|43062.7|63
1626949200000|2021-07-22 10:20:00|43097.7|43077.7|43089.2|43069.2|43097.7|43077.7|43084.2|43064.2|31
1626949500000|2021-07-22 10:25:00|43090.7|43070.7|43075.2|43055.2|43101.7|43081.7|43065.2|43045.2|182
1626949800000|2021-07-22 10:30:00|43076.7|43056.7|43080.2|43060.2|43097.7|43077.7|43052.7|43032.7|175
1626950100000|2021-07-22 10:35:00|43081.2|43061.2|43110.2|43090.2|43112.7|43092.7|43081.2|43061.2|175
1626950400000|2021-07-22 10:40:00|43109.2|43089.2|43110.2|43090.2|43112.7|43092.7|43097.7|43077.7|93
1626950700000|2021-07-22 10:45:00|43107.7|43087.7|43107.7|43087.7|43127.7|43107.7|43107.7|43087.7|137
1626951000000|2021-07-22 10:50:00|43106.7|43086.7|43093.7|43073.7|43110.2|43090.2|43080.2|43060.2|75
1626951300000|2021-07-22 10:55:00|43092.7|43072.7|43087.7|43067.7|43093.2|43073.2|43077.7|43057.7|94
1626951600000|2021-07-22 11:00:00|43086.2|43066.2|43057.7|43037.7|43088.7|43068.7|43042.7|43022.7|135
1626951900000|2021-07-22 11:05:00|43059.2|43039.2|43042.7|43022.7|43062.7|43042.7|43032.7|43012.7|119
1626952200000|2021-07-22 11:10:00|43040.2|43020.2|42955.2|42935.2|43042.7|43022.7|42947.7|42927.7|229
1626952500000|2021-07-22 11:15:00|42957.7|42937.7|43020.2|43000.2|43037.7|43017.7|42957.7|42937.7|146
1626952800000|2021-07-22 11:20:00|43021.7|43001.7|43092.7|43072.7|43095.2|43075.2|43021.7|43001.7|149
1626953100000|2021-07-22 11:25:00|43091.7|43071.7|43056.2|43036.2|43094.2|43074.2|43047.7|43027.7|131
1626953400000|2021-07-22 11:30:00|43053.7|43033.7|43087.7|43067.7|43101.7|43081.7|43001.2|42981.2|318
1626953700000|2021-07-22 11:35:00|43090.2|43070.2|43107.7|43087.7|43110.2|43090.2|43090.2|43070.2|241
1626954000000|2021-07-22 11:40:00|43106.7|43086.7|43047.7|43027.7|43106.7|43086.7|43042.7|43022.7|118
1626954300000|2021-07-22 11:45:00|43046.2|43026.2|43100.2|43080.2|43105.2|43085.2|43042.7|43022.7|156
1626954600000|2021-07-22 11:50:00|43102.7|43082.7|43102.7|43082.7|43151.7|43131.7|43093.7|43073.7|301
1626954900000|2021-07-22 11:55:00|43105.2|43085.2|43120.2|43100.2|43127.7|43107.7|43102.7|43082.7|146
1626955200000|2021-07-22 12:00:00|43124.2|43104.2|43085.2|43065.2|43137.7|43117.7|43082.7|43062.7|267
1626955500000|2021-07-22 12:05:00|43087.7|43067.7|43145.2|43125.2|43147.7|43127.7|43087.7|43067.7|247
1626955800000|2021-07-22 12:10:00|43146.7|43126.7|43233.2|43213.2|43235.7|43215.7|43146.7|43126.7|463
1626956100000|2021-07-22 12:15:00|43234.7|43214.7|43237.7|43217.7|43255.2|43235.2|43204.2|43184.2|390
1626956400000|2021-07-22 12:20:00|43240.2|43220.2|43192.7|43172.7|43247.7|43227.7|43191.1|43171.1|247
1626956700000|2021-07-22 12:25:00|43191.1|43171.1|43214.2|43194.2|43259.2|43239.2|43191.1|43171.1|208
1626957000000|2021-07-22 12:30:00|43215.1|43195.1|43177.6|43157.6|43227.6|43207.6|43162.1|43142.1|331
1626957300000|2021-07-22 12:35:00|43179.2|43159.2|43160.1|43140.1|43215.1|43195.1|43137.6|43117.6|326
1626957600000|2021-07-22 12:40:00|43159.2|43139.2|43209.2|43189.2|43212.6|43192.6|43159.2|43139.2|181
1626957900000|2021-07-22 12:45:00|43215.1|43195.1|43240.1|43220.1|43256.1|43236.1|43215.1|43195.1|298
1626958200000|2021-07-22 12:50:00|43237.6|43217.6|43150.1|43130.1|43247.6|43227.6|43150.1|43130.1|309
1626958500000|2021-07-22 12:55:00|43148.6|43128.6|43183.6|43163.6|43190.1|43170.1|43077.6|43057.6|393
1626958800000|2021-07-22 13:00:00|43182.6|43162.6|43190.1|43170.1|43212.6|43192.6|43057.6|43037.6|784
1626959100000|2021-07-22 13:05:00|43188.6|43168.6|43227.2|43207.2|43258.1|43238.1|43187.6|43167.6|508
1626959400000|2021-07-22 13:10:00|43229.7|43209.7|43243.1|43223.1|43273.1|43253.1|43205.6|43185.6|417
1626959700000|2021-07-22 13:15:00|43240.6|43220.6|43260.6|43240.6|43285.6|43265.6|43234.1|43214.1|436
1626960000000|2021-07-22 13:20:00|43263.1|43243.1|43333.1|43313.1|43348.1|43328.1|43263.1|43243.1|635
1626960300000|2021-07-22 13:25:00|43330.6|43310.6|43363.1|43343.1|43380.6|43360.6|43320.6|43300.6|577
1626960600000|2021-07-22 13:30:00|43364.1|43344.1|43288.1|43268.1|43403.1|43383.1|43285.6|43265.6|746
1626960900000|2021-07-22 13:35:00|43285.6|43265.6|43225.1|43205.1|43298.1|43278.1|43163.7|43143.7|672
1626961200000|2021-07-22 13:40:00|43227.6|43207.6|43247.6|43227.6|43282.6|43262.6|43197.6|43177.6|545
1626961500000|2021-07-22 13:45:00|43249.1|43229.1|43139.1|43119.1|43249.1|43229.1|43135.1|43115.1|508
1626961800000|2021-07-22 13:50:00|43137.6|43117.6|43169.1|43149.1|43178.1|43158.1|43122.6|43102.6|482
1626962100000|2021-07-22 13:55:00|43170.1|43150.1|43159.1|43139.1|43189.1|43169.1|43150.1|43130.1|265
1626962400000|2021-07-22 14:00:00|43160.1|43140.1|43159.1|43139.1|43184.1|43164.1|43132.6|43112.6|319
1626962700000|2021-07-22 14:05:00|43157.6|43137.6|43154.1|43134.1|43175.6|43155.6|43137.6|43117.6|203
1626963000000|2021-07-22 14:10:00|43156.6|43136.6|43242.6|43222.6|43246.1|43226.1|43155.1|43135.1|371
1626963300000|2021-07-22 14:15:00|43244.1|43224.1|43300.1|43280.1|43312.6|43292.6|43244.1|43224.1|362
1626963600000|2021-07-22 14:20:00|43297.6|43277.6|43257.6|43237.6|43317.6|43297.6|43241.1|43221.1|339
1626963900000|2021-07-22 14:25:00|43258.6|43238.6|43245.1|43225.1|43271.6|43251.6|43207.6|43187.6|356
1626964200000|2021-07-22 14:30:00|43246.6|43226.6|43260.1|43240.1|43267.6|43247.6|43235.1|43215.1|182
1626964500000|2021-07-22 14:35:00|43262.6|43242.6|43305.1|43285.1|43305.1|43285.1|43235.1|43215.1|265
1626964800000|2021-07-22 14:40:00|43304.1|43284.1|43290.1|43270.1|43312.6|43292.6|43260.1|43240.1|220
1626965100000|2021-07-22 14:45:00|43299.1|43279.1|43330.1|43310.1|43333.1|43313.1|43287.6|43267.6|221
1626965400000|2021-07-22 14:50:00|43332.6|43312.6|43327.6|43307.6|43350.6|43330.6|43312.6|43292.6|263
1626965700000|2021-07-22 14:55:00|43330.1|43310.1|43317.6|43297.6|43350.1|43330.1|43309.1|43289.1|290
1626966000000|2021-07-22 15:00:00|43319.1|43299.1|43397.6|43377.6|43397.6|43377.6|43319.1|43299.1|325
1626966300000|2021-07-22 15:05:00|43396.1|43376.1|43299.6|43279.6|43396.1|43376.1|43299.6|43279.6|313
1626966600000|2021-07-22 15:10:00|43302.1|43282.1|43290.6|43270.6|43323.1|43303.1|43290.6|43270.6|397
1626966900000|2021-07-22 15:15:00|43289.1|43269.1|43283.1|43263.1|43303.1|43283.1|43263.1|43243.1|301
1626967200000|2021-07-22 15:20:00|43284.6|43264.6|43293.1|43273.1|43314.6|43294.6|43284.6|43264.6|313
1626967500000|2021-07-22 15:25:00|43292.1|43272.1|43243.1|43223.1|43300.6|43280.6|43211.6|43191.6|359
1626967800000|2021-07-22 15:30:00|43245.6|43225.6|43230.6|43210.6|43290.6|43270.6|43225.6|43205.6|318
1626968100000|2021-07-22 15:35:00|43231.6|43211.6|43185.6|43165.6|43245.6|43225.6|43177.6|43157.6|225
1626968400000|2021-07-22 15:40:00|43187.1|43167.1|43180.6|43160.6|43198.6|43178.6|43155.6|43135.6|233
1626968700000|2021-07-22 15:45:00|43182.1|43162.1|43195.1|43175.1|43217.6|43197.6|43180.6|43160.6|270
1626969000000|2021-07-22 15:50:00|43191.6|43171.6|43217.6|43197.6|43217.6|43197.6|43166.6|43146.6|269
1626969300000|2021-07-22 15:55:00|43219.1|43199.1|43195.1|43175.1|43225.1|43205.1|43192.6|43172.6|141
1626969600000|2021-07-22 16:00:00|43197.6|43177.6|43196.1|43176.1|43226.1|43206.1|43193.6|43173.6|174
1626969900000|2021-07-22 16:05:00|43197.6|43177.6|43193.1|43173.1|43218.1|43198.1|43191.6|43171.6|346
1626970200000|2021-07-22 16:10:00|43195.6|43175.6|43200.6|43180.6|43200.6|43180.6|43174.1|43154.1|126
1626970500000|2021-07-22 16:15:00|43201.6|43181.6|43219.1|43199.1|43230.6|43210.6|43201.6|43181.6|121
1626970800000|2021-07-22 16:20:00|43220.6|43200.6|43193.1|43173.1|43225.6|43205.6|43185.6|43165.6|121
1626971100000|2021-07-22 16:25:00|43194.1|43174.1|43222.1|43202.1|43226.1|43206.1|43180.6|43160.6|106
1626971400000|2021-07-22 16:30:00|43223.1|43203.1|43258.1|43238.1|43258.1|43238.1|43212.5|43192.5|178
1626971700000|2021-07-22 16:35:00|43257.1|43237.1|43258|43238|43277.5|43257.5|43255.6|43235.6|242
1626972000000|2021-07-22 16:40:00|43260.5|43240.5|43282|43262|43283.6|43263.6|43255|43235|156
1626972300000|2021-07-22 16:45:00|43280.5|43260.5|43293|43273|43298|43278|43276.5|43256.5|203
1626972600000|2021-07-22 16:50:00|43294.5|43274.5|43328|43308|43328|43308|43294.5|43274.5|215
1626972900000|2021-07-22 16:55:00|43329|43309|43368.5|43348.5|43378.5|43358.5|43327.5|43307.5|1271
1626973200000|2021-07-22 17:00:00|43367.5|43347.5|43325.5|43305.5|43370|43350|43325.5|43305.5|464
1626973500000|2021-07-22 17:05:00|43323|43303|43333|43313|43340.5|43320.5|43321.5|43301.5|82
1626973800000|2021-07-22 17:10:00|43335.5|43315.5|43330.5|43310.5|43339|43319|43326.5|43306.5|114
1626974100000|2021-07-22 17:15:00|43332|43312|43334|43314|43340.5|43320.5|43324.5|43304.5|96
1626974400000|2021-07-22 17:20:00|43330.5|43310.5|43320.5|43300.5|43330.5|43310.5|43318|43298|75
1626974700000|2021-07-22 17:25:00|43316.5|43296.5|43285.5|43265.5|43316.5|43296.5|43280.5|43260.5|140
1626975000000|2021-07-22 17:30:00|43289.5|43269.5|43295.5|43275.5|43300.5|43280.5|43268|43248|113
1626975300000|2021-07-22 17:35:00|43293|43273|43258|43238|43295.5|43275.5|43250.5|43230.5|278
1626975600000|2021-07-22 17:40:00|43259.5|43239.5|43255.5|43235.5|43265.5|43245.5|43253|43233|232
1626975900000|2021-07-22 17:45:00|43250.5|43230.5|43270.5|43250.5|43274|43254|43250.5|43230.5|170
1626976200000|2021-07-22 17:50:00|43273|43253|43285.5|43265.5|43285.5|43265.5|43270.5|43250.5|106
1626976500000|2021-07-22 17:55:00|43283|43263|43300.5|43280.5|43300.5|43280.5|43280.5|43260.5|53
1626976800000|2021-07-22 18:00:00|43298|43278|43300.5|43280.5|43300.5|43280.5|43295.5|43275.5|48
1626977100000|2021-07-22 18:05:00|43303|43283|43310.5|43290.5|43318|43298|43303|43283|46
1626977400000|2021-07-22 18:10:00|43309|43289|43319|43299|43319|43299|43303|43283|16
1626977700000|2021-07-22 18:15:00|43318|43298|43348|43328|43350.5|43330.5|43318|43298|101
1626978000000|2021-07-22 18:20:00|43350.5|43330.5|43358|43338|43375.5|43355.5|43345.5|43325.5|68
1626978300000|2021-07-22 18:25:00|43356.5|43336.5|43350.5|43330.5|43356.5|43336.5|43345.5|43325.5|15
1626978600000|2021-07-22 18:30:00|43349.5|43329.5|43398|43378|43404|43384|43348|43328|119
1626978900000|2021-07-22 18:35:00|43397|43377|43393|43373|43413|43393|43393|43373|58
1626979200000|2021-07-22 18:40:00|43391.5|43371.5|43373|43353|43391.5|43371.5|43373|43353|50
1626979500000|2021-07-22 18:45:00|43372|43352|43347|43327|43372|43352|43347|43327|31
1626979800000|2021-07-22 18:50:00|43344|43324|43395.5|43375.5|43395.5|43375.5|43340.5|43320.5|91
1626980100000|2021-07-22 18:55:00|43392|43372|43383|43363|43406|43386|43383|43363|133
1626980400000|2021-07-22 19:00:00|43379.5|43359.5|43385.5|43365.5|43385.5|43365.5|43375.5|43355.5|39
1626980700000|2021-07-22 19:05:00|43384|43364|43370.5|43350.5|43384|43364|43363|43343|27
1626981000000|2021-07-22 19:10:00|43368|43348|43375.5|43355.5|43375.5|43355.5|43368|43348|8
1626981300000|2021-07-22 19:15:00|43373|43353|43375.5|43355.5|43375.5|43355.5|43370.5|43350.5|16
1626981600000|2021-07-22 19:20:00|43377|43357|43370.5|43350.5|43378|43358|43370.5|43350.5|26
1626981900000|2021-07-22 19:25:00|43368|43348|43367|43347|43375.5|43355.5|43364.5|43344.5|22
1626982200000|2021-07-22 19:30:00|43365.5|43345.5|43363|43343|43370.5|43350.5|43358|43338|33
1626982500000|2021-07-22 19:35:00|43360.5|43340.5|43328|43308|43363|43343|43328|43308|99
1626982800000|2021-07-22 19:40:00|43330.5|43310.5|43365.5|43345.5|43366.5|43346.5|43330.5|43310.5|46
1626983100000|2021-07-22 19:45:00|43368|43348|43370.5|43350.5|43375.5|43355.5|43368|43348|16
1626983400000|2021-07-22 19:50:00|43367.5|43347.5|43360.5|43340.5|43367.5|43347.5|43354|43334|36
1626983700000|2021-07-22 19:55:00|43358|43338|43370.5|43350.5|43393|43373|43340.5|43320.5|113
1626984000000|2021-07-22 20:00:00|43371.5|43351.5|43373|43353|43405.5|43385.5|43371.5|43351.5|67
1626984300000|2021-07-22 20:05:00|43370.5|43350.5|43377.9|43357.9|43380.5|43360.5|43370.5|43350.5|39
1626984600000|2021-07-22 20:10:00|43376.5|43356.5|43361.4|43341.4|43376.5|43356.5|43353.9|43333.9|43
1626984900000|2021-07-22 20:15:00|43362.9|43342.9|43363.9|43343.9|43368.9|43348.9|43360.4|43340.4|23
1626985200000|2021-07-22 20:20:00|43361.4|43341.4|43367.9|43347.9|43367.9|43347.9|43357.9|43337.9|11
1626985500000|2021-07-22 20:25:00|43366.4|43346.4|43377.9|43357.9|43377.9|43357.9|43365.4|43345.4|17
1626985800000|2021-07-22 20:30:00|43376.4|43356.4|43370.4|43350.4|43376.4|43356.4|43365.4|43345.4|24
1626986100000|2021-07-22 20:35:00|43371.9|43351.9|43365.4|43345.4|43374.9|43354.9|43365.4|43345.4|19
1626986400000|2021-07-22 20:40:00|43369.4|43349.4|43360.4|43340.4|43369.4|43349.4|43360.4|43340.4|39
1626986700000|2021-07-22 20:45:00|43358.9|43338.9|43365.4|43345.4|43374.4|43354.4|43351.9|43331.9|62
1626987000000|2021-07-22 20:50:00|43366.4|43346.4|43355.4|43335.4|43370.4|43350.4|43349.4|43329.4|40
1626987300000|2021-07-22 20:55:00|43352.9|43332.9|43374.4|43354.4|43374.4|43354.4|43350.4|43330.4|65
1626991200000|2021-07-22 22:00:00|43374.9|43354.9|43361.9|43341.9|43374.9|43354.9|43355.4|43335.4|52
1626991500000|2021-07-22 22:05:00|43360.4|43340.4|43376.9|43356.9|43378.4|43358.4|43351.4|43331.4|22
1626991800000|2021-07-22 22:10:00|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43376.9|43356.9|7
1626992100000|2021-07-22 22:15:00|43376.9|43356.9|43367.9|43347.9|43380.4|43360.4|43367.9|43347.9|27
1626992400000|2021-07-22 22:20:00|43370.4|43350.4|43372.9|43352.9|43377.9|43357.9|43367.9|43347.9|11
1626992700000|2021-07-22 22:25:00|43368.9|43348.9|43365.4|43345.4|43368.9|43348.9|43362.9|43342.9|6
1626993000000|2021-07-22 22:30:00|43367.9|43347.9|43376.4|43356.4|43383.9|43363.9|43367.9|43347.9|26
1626993300000|2021-07-22 22:35:00|43374.9|43354.9|43382.9|43362.9|43385.4|43365.4|43372.9|43352.9|39
1626993600000|2021-07-22 22:40:00|43381.4|43361.4|43377.9|43357.9|43382.9|43362.9|43377.9|43357.9|8
1626993900000|2021-07-22 22:45:00|43376.4|43356.4|43375.4|43355.4|43380.4|43360.4|43368.9|43348.9|11
1626994200000|2021-07-22 22:50:00|43377.9|43357.9|43385.4|43365.4|43385.4|43365.4|43377.9|43357.9|16
1626994500000|2021-07-22 22:55:00|43386.4|43366.4|43390.4|43370.4|43392.9|43372.9|43386.4|43366.4|9
1626994800000|2021-07-22 23:00:00|43386.9|43366.9|43379.4|43359.4|43386.9|43366.9|43375.4|43355.4|20
1626995100000|2021-07-22 23:05:00|43380.8|43360.8|43387.9|43367.9|43387.9|43367.9|43380.8|43360.8|4
1626995400000|2021-07-22 23:10:00|43384.4|43364.4|43383.9|43363.9|43384.4|43364.4|43380.4|43360.4|9
1626995700000|2021-07-22 23:15:00|43384.9|43364.9|43380.4|43360.4|43404.4|43384.4|43380.4|43360.4|19
1626996000000|2021-07-22 23:20:00|43382.9|43362.9|43375.4|43355.4|43382.9|43362.9|43375.4|43355.4|7
1626996300000|2021-07-22 23:25:00|43372.9|43352.9|43357.9|43337.9|43372.9|43352.9|43357.9|43337.9|10
1626996600000|2021-07-22 23:30:00|43355.4|43335.4|43362.9|43342.9|43363.9|43343.9|43352.9|43332.9|15
1626996900000|2021-07-22 23:35:00|43363.9|43343.9|43362.8|43342.8|43363.9|43343.9|43358.9|43338.9|7
1626997200000|2021-07-22 23:40:00|43363.9|43343.9|43376.8|43356.8|43376.8|43356.8|43363.9|43343.9|15
1626997500000|2021-07-22 23:45:00|43374.3|43354.3|43397.8|43377.8|43400.3|43380.3|43374.3|43354.3|20
1626997800000|2021-07-22 23:50:00|43400.3|43380.3|43417.8|43397.8|43420.3|43400.3|43396.8|43376.8|52
1626998100000|2021-07-22 23:55:00|43419.3|43399.3|43402.8|43382.8|43420.3|43400.3|43398.8|43378.8|34
1626998400000|2021-07-23 00:00:00|43404.3|43384.3|43372.8|43352.8|43405.3|43385.3|43372.8|43352.8|52
1626998700000|2021-07-23 00:05:00|43374.3|43354.3|43380.3|43360.3|43397.8|43377.8|43374.3|43354.3|40
1626999000000|2021-07-23 00:10:00|43382.8|43362.8|43407.8|43387.8|43412.8|43392.8|43377.8|43357.8|47
1626999300000|2021-07-23 00:15:00|43405.3|43385.3|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|22
1626999600000|2021-07-23 00:20:00|43406.3|43386.3|43407.8|43387.8|43415.3|43395.3|43405.3|43385.3|28
1626999900000|2021-07-23 00:25:00|43410.3|43390.3|43420.3|43400.3|43420.3|43400.3|43406.8|43386.8|28
1627000200000|2021-07-23 00:30:00|43421.8|43401.8|43441.8|43421.8|43441.8|43421.8|43421.8|43401.8|58
1627000500000|2021-07-23 00:35:00|43440.3|43420.3|43431.3|43411.3|43444.3|43424.3|43430.3|43410.3|38
1627000800000|2021-07-23 00:40:00|43428.8|43408.8|43430.3|43410.3|43430.3|43410.3|43422.8|43402.8|12
1627001100000|2021-07-23 00:45:00|43431.3|43411.3|43457.8|43437.8|43467.8|43447.8|43430.3|43410.3|88
1627001400000|2021-07-23 00:50:00|43456.3|43436.3|43445.3|43425.3|43456.3|43436.3|43445.3|43425.3|30
1627001700000|2021-07-23 00:55:00|43444.3|43424.3|43446.3|43426.3|43451.3|43431.3|43433.8|43413.8|50
1627002000000|2021-07-23 01:00:00|43447.8|43427.8|43425.3|43405.3|43485.3|43465.3|43425.3|43405.3|351
1627002300000|2021-07-23 01:05:00|43422.8|43402.8|43441.8|43421.8|43460.3|43440.3|43415.3|43395.3|243
1627002600000|2021-07-23 01:10:00|43443.3|43423.3|43420.3|43400.3|43450.3|43430.3|43405.3|43385.3|248
1627002900000|2021-07-23 01:15:00|43418.8|43398.8|43414.3|43394.3|43418.8|43398.8|43380.3|43360.3|216
1627003200000|2021-07-23 01:20:00|43415.3|43395.3|43448.3|43428.3|43448.3|43428.3|43402.8|43382.8|154
1627003500000|2021-07-23 01:25:00|43450.3|43430.3|43490.8|43470.8|43495.8|43475.8|43441.8|43421.8|183
1627003800000|2021-07-23 01:30:00|43489.8|43469.8|43485.8|43465.8|43500.8|43480.8|43465.8|43445.8|227
1627004100000|2021-07-23 01:35:00|43488.3|43468.3|43513.3|43493.3|43514.8|43494.8|43488.3|43468.3|215
1627004400000|2021-07-23 01:40:00|43512.3|43492.3|43493.3|43473.3|43514.8|43494.8|43476.8|43456.8|170
1627004700000|2021-07-23 01:45:00|43494.3|43474.3|43578.3|43558.3|43583.3|43563.3|43486.8|43466.8|371
1627005000000|2021-07-23 01:50:00|43575.8|43555.8|43578.8|43558.8|43618.3|43598.3|43575.8|43555.8|477
1627005300000|2021-07-23 01:55:00|43577.8|43557.8|43592.8|43572.8|43606.3|43586.3|43570.3|43550.3|162
1627005600000|2021-07-23 02:00:00|43590.3|43570.3|43637.8|43617.8|43640.3|43620.3|43590.3|43570.3|348
1627005900000|2021-07-23 02:05:00|43635.3|43615.3|43582.8|43562.8|43650.3|43630.3|43582.8|43562.8|285
1627006200000|2021-07-23 02:10:00|43580.3|43560.3|43590.3|43570.3|43620.3|43600.3|43547.8|43527.8|200
1627006500000|2021-07-23 02:15:00|43587.8|43567.8|43575.3|43555.3|43592.8|43572.8|43567.8|43547.8|49
1627006800000|2021-07-23 02:20:00|43576.8|43556.8|43572.8|43552.8|43585.3|43565.3|43568.8|43548.8|44
1627007100000|2021-07-23 02:25:00|43571.8|43551.8|43577.8|43557.8|43582.8|43562.8|43565.3|43545.3|34
1627007400000|2021-07-23 02:30:00|43579.3|43559.3|43590.3|43570.3|43615.3|43595.3|43572.8|43552.8|126
1627007700000|2021-07-23 02:35:00|43587.8|43567.8|43548.8|43528.8|43595.3|43575.3|43546.3|43526.3|273
1627008000000|2021-07-23 02:40:00|43547.8|43527.8|43552.8|43532.8|43555.3|43535.3|43532.8|43512.8|158
1627008300000|2021-07-23 02:45:00|43554.2|43534.2|43577.8|43557.8|43580.3|43560.3|43547.8|43527.8|116
1627008600000|2021-07-23 02:50:00|43580.3|43560.3|43605.3|43585.3|43607.8|43587.8|43570.3|43550.3|120
1627008900000|2021-07-23 02:55:00|43602.8|43582.8|43626.7|43606.7|43630.7|43610.7|43595.3|43575.3|96
1627009200000|2021-07-23 03:00:00|43628.2|43608.2|43646.2|43626.2|43698.2|43678.2|43609.2|43589.2|375
1627009500000|2021-07-23 03:05:00|43648.2|43628.2|43626.7|43606.7|43678.2|43658.2|43626.7|43606.7|202
1627009800000|2021-07-23 03:10:00|43628.2|43608.2|43607.7|43587.7|43641.7|43621.7|43589.2|43569.2|158
1627010100000|2021-07-23 03:15:00|43606.7|43586.7|43629.2|43609.2|43661.3|43641.3|43606.7|43586.7|138
1627010400000|2021-07-23 03:20:00|43627.7|43607.7|43611.7|43591.7|43646.7|43626.7|43611.7|43591.7|75
1627010700000|2021-07-23 03:25:00|43613.2|43593.2|43601.7|43581.7|43619.2|43599.2|43577.7|43557.7|152
1627011000000|2021-07-23 03:30:00|43599.2|43579.2|43586.7|43566.7|43604.2|43584.2|43581.7|43561.7|44
1627011300000|2021-07-23 03:35:00|43584.2|43564.2|43578.2|43558.2|43587.7|43567.7|43568.2|43548.2|41
1627011600000|2021-07-23 03:40:00|43577.2|43557.2|43570.7|43550.7|43578.2|43558.2|43568.2|43548.2|24
1627011900000|2021-07-23 03:45:00|43568.2|43548.2|43575.7|43555.7|43575.7|43555.7|43561.7|43541.7|29
1627012200000|2021-07-23 03:50:00|43579.2|43559.2|43573.2|43553.2|43579.2|43559.2|43563.2|43543.2|30
1627012500000|2021-07-23 03:55:00|43570.7|43550.7|43566.7|43546.7|43570.7|43550.7|43561.7|43541.7|17
1627012800000|2021-07-23 04:00:00|43568.2|43548.2|43556.7|43536.7|43569.2|43549.2|43551.7|43531.7|35
1627013100000|2021-07-23 04:05:00|43555.7|43535.7|43551.7|43531.7|43557.7|43537.7|43551.7|43531.7|11
1627013400000|2021-07-23 04:10:00|43553.2|43533.2|43539.2|43519.2|43555.7|43535.7|43539.2|43519.2|27
1627013700000|2021-07-23 04:15:00|43541.7|43521.7|43551.7|43531.7|43554.2|43534.2|43539.2|43519.2|16
1627014000000|2021-07-23 04:20:00|43550.2|43530.2|43561.7|43541.7|43562.7|43542.7|43549.2|43529.2|18
1627014300000|2021-07-23 04:25:00|43564.2|43544.2|43566.7|43546.7|43569.2|43549.2|43561.7|43541.7|19
1627014600000|2021-07-23 04:30:00|43567.7|43547.7|43568.2|43548.2|43586.7|43566.7|43564.2|43544.2|118
1627014900000|2021-07-23 04:35:00|43565.7|43545.7|43580.7|43560.7|43588.2|43568.2|43562.7|43542.7|72
1627015200000|2021-07-23 04:40:00|43578.2|43558.2|43569.2|43549.2|43580.7|43560.7|43569.2|43549.2|9
1627015500000|2021-07-23 04:45:00|43570.7|43550.7|43575.7|43555.7|43580.7|43560.7|43568.2|43548.2|21
1627015800000|2021-07-23 04:50:00|43578.2|43558.2|43570.7|43550.7|43583.2|43563.2|43565.7|43545.7|32
1627016100000|2021-07-23 04:55:00|43573.2|43553.2|43553.2|43533.2|43575.7|43555.7|43553.2|43533.2|14
1627016400000|2021-07-23 05:00:00|43556.7|43536.7|43560.7|43540.7|43563.6|43543.6|43544.2|43524.2|39
1627016700000|2021-07-23 05:05:00|43562.1|43542.1|43578.2|43558.2|43583.2|43563.2|43560.7|43540.7|16
1627017000000|2021-07-23 05:10:00|43579.2|43559.2|43595.7|43575.7|43606.7|43586.7|43579.2|43559.2|112
1627017300000|2021-07-23 05:15:00|43593.2|43573.2|43595.6|43575.6|43614.6|43594.6|43590.7|43570.7|63
1627017600000|2021-07-23 05:20:00|43594.6|43574.6|43571.7|43551.7|43600.6|43580.6|43570.6|43550.6|56
1627017900000|2021-07-23 05:25:00|43570.6|43550.6|43568.1|43548.1|43571.7|43551.7|43548.1|43528.1|62
1627018200000|2021-07-23 05:30:00|43565.6|43545.6|43630.6|43610.6|43630.6|43610.6|43545.6|43525.6|269
1627018500000|2021-07-23 05:35:00|43628.1|43608.1|43553.1|43533.1|43648.1|43628.1|43553.1|43533.1|160
1627018800000|2021-07-23 05:40:00|43550.6|43530.6|43580.6|43560.6|43580.6|43560.6|43538.1|43518.1|177
1627019100000|2021-07-23 05:45:00|43583.1|43563.1|43546.7|43526.7|43583.1|43563.1|43540.6|43520.6|90
1627019400000|2021-07-23 05:50:00|43545.6|43525.6|43460.6|43440.6|43547.1|43527.1|43448.1|43428.1|320
1627019700000|2021-07-23 05:55:00|43463.1|43443.1|43410.6|43390.6|43477.1|43457.1|43380.6|43360.6|403
1627020000000|2021-07-23 06:00:00|43408.1|43388.1|43400.6|43380.6|43413.1|43393.1|43336.2|43316.2|608
1627020300000|2021-07-23 06:05:00|43399.6|43379.6|43418.1|43398.1|43455.6|43435.6|43378.1|43358.1|345
1627020600000|2021-07-23 06:10:00|43414.1|43394.1|43443.1|43423.1|43487.1|43467.1|43402.7|43382.7|181
1627020900000|2021-07-23 06:15:00|43449.6|43429.6|43470.6|43450.6|43484.6|43464.6|43445.6|43425.6|220
1627021200000|2021-07-23 06:20:00|43472.1|43452.1|43438.1|43418.1|43500.6|43480.6|43438.1|43418.1|167
1627021500000|2021-07-23 06:25:00|43439.6|43419.6|43470.6|43450.6|43481.6|43461.6|43439.6|43419.6|162
1627021800000|2021-07-23 06:30:00|43473.1|43453.1|43490.6|43470.6|43498.1|43478.1|43469.1|43449.1|155
1627022100000|2021-07-23 06:35:00|43493.1|43473.1|43450.6|43430.6|43493.1|43473.1|43450.6|43430.6|233
1627022400000|2021-07-23 06:40:00|43453.1|43433.1|43500.6|43480.6|43500.6|43480.6|43453.1|43433.1|157
1627022700000|2021-07-23 06:45:00|43502.1|43482.1|43460.6|43440.6|43505.6|43485.6|43459.6|43439.6|152
1627023000000|2021-07-23 06:50:00|43459.6|43439.6|43465.6|43445.6|43472.1|43452.1|43425.6|43405.6|180
1627023300000|2021-07-23 06:55:00|43460.6|43440.6|43500.6|43480.6|43500.6|43480.6|43453.1|43433.1|212
1627023600000|2021-07-23 07:00:00|43505.6|43485.6|43450.6|43430.6|43550.6|43530.6|43430.6|43410.6|272
1627023900000|2021-07-23 07:05:00|43452.1|43432.1|43403.1|43383.1|43455.6|43435.6|43393.1|43373.1|136
1627024200000|2021-07-23 07:10:00|43404.1|43384.1|43430.6|43410.6|43433.1|43413.1|43388.1|43368.1|145
1627024500000|2021-07-23 07:15:00|43425.6|43405.6|43390.6|43370.6|43425.6|43405.6|43376.6|43356.6|118
1627024800000|2021-07-23 07:20:00|43392.1|43372.1|43390.6|43370.6|43415.6|43395.6|43370.6|43350.6|162
1627025100000|2021-07-23 07:25:00|43389.1|43369.1|43403.1|43383.1|43413.1|43393.1|43378.1|43358.1|49
1627025400000|2021-07-23 07:30:00|43417.1|43397.1|43407.1|43387.1|43423.1|43403.1|43383.1|43363.1|127
1627025700000|2021-07-23 07:35:00|43412.1|43392.1|43397.1|43377.1|43415.6|43395.6|43380.6|43360.6|56
1627026000000|2021-07-23 07:40:00|43399.1|43379.1|43416.6|43396.6|43428.1|43408.1|43399.1|43379.1|107
1627026300000|2021-07-23 07:45:00|43418.1|43398.1|43465.1|43445.1|43469.1|43449.1|43418.1|43398.1|61
1627026600000|2021-07-23 07:50:00|43464.1|43444.1|43453.1|43433.1|43468.1|43448.1|43445.6|43425.6|60
1627026900000|2021-07-23 07:55:00|43454.1|43434.1|43441.6|43421.6|43458.1|43438.1|43441.6|43421.6|65
1627027200000|2021-07-23 08:00:00|43443.1|43423.1|43468.1|43448.1|43482|43462|43443.1|43423.1|78
1627027500000|2021-07-23 08:05:00|43472|43452|43577|43557|43577|43557|43472|43452|242
1627027800000|2021-07-23 08:10:00|43574.5|43554.5|43621.6|43601.6|43638.1|43618.1|43563.1|43543.1|261
1627028100000|2021-07-23 08:15:00|43619.1|43599.1|43615.6|43595.6|43640.6|43620.6|43573.1|43553.1|285
1627028400000|2021-07-23 08:20:00|43620.6|43600.6|43671.6|43651.6|43678.5|43658.5|43620.6|43600.6|217
1627028700000|2021-07-23 08:25:00|43669.5|43649.5|43640.5|43620.5|43669.5|43649.5|43636.6|43616.6|107
1627029000000|2021-07-23 08:30:00|43642|43622|43584.5|43564.5|43647|43627|43584.5|43564.5|198
1627029300000|2021-07-23 08:35:00|43589.5|43569.5|43595.5|43575.5|43598|43578|43561|43541|143
1627029600000|2021-07-23 08:40:00|43593.5|43573.5|43558|43538|43593.5|43573.5|43549.1|43529.1|98
1627029900000|2021-07-23 08:45:00|43556.6|43536.6|43520.5|43500.5|43563|43543|43498|43478|142
1627030200000|2021-07-23 08:50:00|43518|43498|43535.5|43515.5|43539.5|43519.5|43517|43497|102
1627030500000|2021-07-23 08:55:00|43538|43518|43503|43483|43550.5|43530.5|43503|43483|80
1627030800000|2021-07-23 09:00:00|43498|43478|43498|43478|43505.5|43485.5|43451.6|43431.6|143
1627031100000|2021-07-23 09:05:00|43489.1|43469.1|43475.5|43455.5|43489.1|43469.1|43460.5|43440.5|115
1627031400000|2021-07-23 09:10:00|43473|43453|43510.5|43490.5|43513|43493|43470.5|43450.5|108
1627031700000|2021-07-23 09:15:00|43508|43488|43506.5|43486.5|43518|43498|43500.5|43480.5|65
1627032000000|2021-07-23 09:20:00|43508|43488|43480.5|43460.5|43510.5|43490.5|43473|43453|51
1627032300000|2021-07-23 09:25:00|43483|43463|43434|43414|43489.5|43469.5|43434|43414|102
1627032600000|2021-07-23 09:30:00|43432.6|43412.6|43446.5|43426.5|43468|43448|43430.5|43410.5|98
1627032900000|2021-07-23 09:35:00|43444|43424|43478|43458|43478|43458|43440.5|43420.5|52
1627033200000|2021-07-23 09:40:00|43475.5|43455.5|43468|43448|43480.5|43460.5|43455.5|43435.5|90
1627033500000|2021-07-23 09:45:00|43465.5|43445.5|43476.5|43456.5|43480.5|43460.5|43463|43443|83
1627033800000|2021-07-23 09:50:00|43475.5|43455.5|43480.5|43460.5|43496.5|43476.5|43475.5|43455.5|75
1627034100000|2021-07-23 09:55:00|43475.5|43455.5|43443|43423|43475.5|43455.5|43440.5|43420.5|64
1627034400000|2021-07-23 10:00:00|43440.5|43420.5|43443|43423|43460.5|43440.5|43439.5|43419.5|81
1627034700000|2021-07-23 10:05:00|43438|43418|43465.5|43445.5|43470.5|43450.5|43425.5|43405.5|60
1627035000000|2021-07-23 10:10:00|43460|43440|43445.5|43425.5|43467|43447|43440.5|43420.5|63
1627035300000|2021-07-23 10:15:00|43444|43424|43410.5|43390.5|43444|43424|43410.5|43390.5|55
1627035600000|2021-07-23 10:20:00|43413|43393|43418|43398|43423|43403|43405.5|43385.5|134
1627035900000|2021-07-23 10:25:00|43420.5|43400.5|43423|43403|43423|43403|43413|43393|23
1627036200000|2021-07-23 10:30:00|43428|43408|43470.9|43450.9|43475.9|43455.9|43424.5|43404.5|247
1627036500000|2021-07-23 10:35:00|43473.4|43453.4|43495.9|43475.9|43515.9|43495.9|43468.4|43448.4|152
1627036800000|2021-07-23 10:40:00|43494.5|43474.5|43536.4|43516.4|43541.4|43521.4|43479.5|43459.5|427
1627037100000|2021-07-23 10:45:00|43529.9|43509.9|43586.4|43566.4|43586.4|43566.4|43517.8|43497.8|250
1627037400000|2021-07-23 10:50:00|43588.9|43568.9|43573.9|43553.9|43602.8|43582.8|43561.4|43541.4|263
1627037700000|2021-07-23 10:55:00|43574.9|43554.9|43545.3|43525.3|43578.9|43558.9|43542.4|43522.4|160
1627038000000|2021-07-23 11:00:00|43546.4|43526.4|43556.4|43536.4|43578.9|43558.9|43536.4|43516.4|242
1627038300000|2021-07-23 11:05:00|43555.3|43535.3|43596.8|43576.8|43599.3|43579.3|43545.3|43525.3|199
1627038600000|2021-07-23 11:10:00|43599.3|43579.3|43531.8|43511.8|43600.8|43580.8|43530.8|43510.8|190
1627038900000|2021-07-23 11:15:00|43529.3|43509.3|43534.7|43514.7|43546.8|43526.8|43508.3|43488.3|205
1627039200000|2021-07-23 11:20:00|43533.7|43513.7|43470.8|43450.8|43537.2|43517.2|43464.3|43444.3|150
1627039500000|2021-07-23 11:25:00|43472.2|43452.2|43482.7|43462.7|43515.2|43495.2|43468.3|43448.3|444
1627039800000|2021-07-23 11:30:00|43490.6|43470.6|43534.1|43514.1|43542.7|43522.7|43439.7|43419.7|628
1627040100000|2021-07-23 11:35:00|43535.2|43515.2|43565.6|43545.6|43592.5|43572.5|43535.2|43515.2|818
1627040400000|2021-07-23 11:40:00|43564.6|43544.6|43534|43514|43593.5|43573.5|43534|43514|243
1627040700000|2021-07-23 11:45:00|43532.9|43512.9|43556|43536|43560.4|43540.4|43486.9|43466.9|455
1627041000000|2021-07-23 11:50:00|43557.1|43537.1|43567.1|43547.1|43584.6|43564.6|43548.7|43528.7|268
1627041300000|2021-07-23 11:55:00|43565.6|43545.6|43558.1|43538.1|43568.1|43548.1|43547.2|43527.2|85
1627041600000|2021-07-23 12:00:00|43563.1|43543.1|43691|43671|43701|43681|43563.1|43543.1|513
1627041900000|2021-07-23 12:05:00|43693.5|43673.5|43740|43720|43745.4|43725.4|43693.5|43673.5|370
1627042200000|2021-07-23 12:10:00|43741.4|43721.4|43778.9|43758.9|43786.4|43766.4|43716.4|43696.4|577
1627042500000|2021-07-23 12:15:00|43782.9|43762.9|43726.4|43706.4|43783.9|43763.9|43722.9|43702.9|432
1627042800000|2021-07-23 12:20:00|43727.5|43707.5|43731.7|43711.7|43751.3|43731.3|43702.9|43682.9|304
1627043100000|2021-07-23 12:25:00|43732.8|43712.8|43855.8|43835.8|43858.3|43838.3|43732.8|43712.8|920
1627043400000|2021-07-23 12:30:00|43857.3|43837.3|43881.2|43861.2|43929.2|43909.2|43845.8|43825.8|982
1627043700000|2021-07-23 12:35:00|43882.7|43862.7|43858.1|43838.1|43934.6|43914.6|43855.6|43835.6|765
1627044000000|2021-07-23 12:40:00|43855.6|43835.6|43803.7|43783.7|43858.6|43838.6|43779.6|43759.6|786
1627044300000|2021-07-23 12:45:00|43790.2|43770.2|43734.8|43714.8|43822.7|43802.7|43716.8|43696.8|644
1627044600000|2021-07-23 12:50:00|43732.3|43712.3|43696.8|43676.8|43732.3|43712.3|43696.8|43676.8|370
1627044900000|2021-07-23 12:55:00|43697.8|43677.8|43690.8|43670.8|43728.7|43708.7|43656.8|43636.8|390
1627045200000|2021-07-23 13:00:00|43691.8|43671.8|43718.9|43698.9|43770.8|43750.8|43691.8|43671.8|1477
1627045500000|2021-07-23 13:05:00|43717.4|43697.4|43656.3|43636.3|43721.4|43701.4|43634.9|43614.9|693
1627045800000|2021-07-23 13:10:00|43657.8|43637.8|43695.3|43675.3|43709.9|43689.9|43636.9|43616.9|528
1627046100000|2021-07-23 13:15:00|43696.8|43676.8|43698.2|43678.2|43725.7|43705.7|43680.7|43660.7|370
1627046400000|2021-07-23 13:20:00|43696.8|43676.8|43721.3|43701.3|43724.9|43704.9|43686.3|43666.3|350
1627046700000|2021-07-23 13:25:00|43719.9|43699.9|43626.5|43606.5|43725.3|43705.3|43616.9|43596.9|515
1627047000000|2021-07-23 13:30:00|43625|43605|43613.5|43593.5|43625|43605|43543.1|43523.1|819
1627047300000|2021-07-23 13:35:00|43611|43591|43486.5|43466.5|43639|43619|43481.5|43461.5|552
1627047600000|2021-07-23 13:40:00|43485|43465|43513.1|43493.1|43518.5|43498.5|43468.5|43448.5|442
1627047900000|2021-07-23 13:45:00|43516|43496|43524.1|43504.1|43611|43591|43516|43496|810
1627048200000|2021-07-23 13:50:00|43526.6|43506.6|43477.2|43457.2|43528.1|43508.1|43418.1|43398.1|697
1627048500000|2021-07-23 13:55:00|43475.7|43455.7|43488.8|43468.8|43524.7|43504.7|43451.3|43431.3|530
1627048800000|2021-07-23 14:00:00|43491.3|43471.3|43542.8|43522.8|43542.8|43522.8|43466.3|43446.3|473
1627049100000|2021-07-23 14:05:00|43538.8|43518.8|43513.8|43493.8|43538.8|43518.8|43493.8|43473.8|240
1627049400000|2021-07-23 14:10:00|43516.3|43496.3|43411.3|43391.3|43516.3|43496.3|43402.4|43382.4|757
1627049700000|2021-07-23 14:15:00|43409.9|43389.9|43419.9|43399.9|43456.3|43436.3|43399.9|43379.9|531
1627050000000|2021-07-23 14:20:00|43421.3|43401.3|43451.3|43431.3|43451.3|43431.3|43381.3|43361.3|397
1627050300000|2021-07-23 14:25:00|43449.9|43429.9|43536.3|43516.3|43541.3|43521.3|43423.8|43403.8|518
1627050600000|2021-07-23 14:30:00|43537.8|43517.8|43558.8|43538.8|43561.3|43541.3|43526.3|43506.3|275
1627050900000|2021-07-23 14:35:00|43556.3|43536.3|43539.2|43519.2|43609.2|43589.2|43535.3|43515.3|658
1627051200000|2021-07-23 14:40:00|43534.2|43514.2|43516.3|43496.3|43564.2|43544.2|43492.3|43472.3|310
1627051500000|2021-07-23 14:45:00|43513.8|43493.8|43537.8|43517.8|43537.8|43517.8|43486.3|43466.3|151
1627051800000|2021-07-23 14:50:00|43539.8|43519.8|43503.8|43483.8|43541.3|43521.3|43467.8|43447.8|235
1627052100000|2021-07-23 14:55:00|43502.3|43482.3|43539.6|43519.6|43546.7|43526.7|43478.8|43458.8|308
1627052400000|2021-07-23 15:00:00|43538.2|43518.2|43501.3|43481.3|43541.7|43521.7|43471.7|43451.7|372
1627052700000|2021-07-23 15:05:00|43502.7|43482.7|43536.7|43516.7|43537.7|43517.7|43501.3|43481.3|200
1627053000000|2021-07-23 15:10:00|43535.2|43515.2|43546.3|43526.3|43559.2|43539.2|43521.7|43501.7|232
1627053300000|2021-07-23 15:15:00|43549.2|43529.2|43613.8|43593.8|43644.8|43624.8|43549.2|43529.2|464
1627053600000|2021-07-23 15:20:00|43614.8|43594.8|43613.8|43593.8|43643.8|43623.8|43608.8|43588.8|274
1627053900000|2021-07-23 15:25:00|43615.2|43595.2|43656.3|43636.3|43660.2|43640.2|43613.8|43593.8|185
1627054200000|2021-07-23 15:30:00|43658.8|43638.8|43633.7|43613.7|43671.3|43651.3|43633.7|43613.7|308
1627054500000|2021-07-23 15:35:00|43635.2|43615.2|43636.2|43616.2|43663.7|43643.7|43626.2|43606.2|253
1627054800000|2021-07-23 15:40:00|43638.7|43618.7|43637.3|43617.3|43651.2|43631.2|43631.2|43611.2|138
1627055100000|2021-07-23 15:45:00|43638.7|43618.7|43698.7|43678.7|43701.2|43681.2|43631.7|43611.7|314
1627055400000|2021-07-23 15:50:00|43700.2|43680.2|43730.2|43710.2|43730.2|43710.2|43691.2|43671.2|296
1627055700000|2021-07-23 15:55:00|43727.7|43707.7|43723.7|43703.7|43742.7|43722.7|43712.3|43692.3|257
1627056000000|2021-07-23 16:00:00|43726.2|43706.2|43734.8|43714.8|43734.8|43714.8|43718.3|43698.3|222
1627056300000|2021-07-23 16:05:00|43736.2|43716.2|43758.3|43738.3|43764.8|43744.8|43726.2|43706.2|237
1627056600000|2021-07-23 16:10:00|43759.8|43739.8|43761.2|43741.2|43781.2|43761.2|43759.8|43739.8|257
1627056900000|2021-07-23 16:15:00|43759.7|43739.7|43779.7|43759.7|43781.2|43761.2|43759.7|43739.7|177
1627057200000|2021-07-23 16:20:00|43781.2|43761.2|43807.7|43787.7|43814.1|43794.1|43781.2|43761.2|354
1627057500000|2021-07-23 16:25:00|43809.1|43789.1|43830.6|43810.6|43837|43817|43805.2|43785.2|327
1627057800000|2021-07-23 16:30:00|43832|43812|43848.9|43828.9|43862|43842|43832|43812|358
1627058100000|2021-07-23 16:35:00|43850|43830|43877.9|43857.9|43877.9|43857.9|43846|43826|382
1627058400000|2021-07-23 16:40:00|43878.9|43858.9|44033.7|44013.7|44033.7|44013.7|43878.9|43858.9|1062
1627058700000|2021-07-23 16:45:00|44035.2|44015.2|44047.7|44027.7|44057.3|44037.3|44005.8|43985.8|653
1627059000000|2021-07-23 16:50:00|44036.6|44016.6|43979.3|43959.3|44036.6|44016.6|43979.3|43959.3|657
1627059300000|2021-07-23 16:55:00|43977.9|43957.9|43981|43961|43989.9|43969.9|43930.4|43910.4|1499
1627059600000|2021-07-23 17:00:00|43982|43962|43964.5|43944.5|44026|44006|43963|43943|682
1627059900000|2021-07-23 17:05:00|43965.5|43945.5|44001|43981|44002.4|43982.4|43962|43942|219
1627060200000|2021-07-23 17:10:00|44002.4|43982.4|44033.3|44013.3|44037.8|44017.8|44001.4|43981.4|382
1627060500000|2021-07-23 17:15:00|44035.8|44015.8|44089.1|44069.1|44104.5|44084.5|44025.8|44005.8|292
1627060800000|2021-07-23 17:20:00|44090.1|44070.1|44124.5|44104.5|44129.5|44109.5|44086.2|44066.2|269
1627061100000|2021-07-23 17:25:00|44123.1|44103.1|44117.4|44097.4|44128.9|44108.9|44107.4|44087.4|236
1627061400000|2021-07-23 17:30:00|44120.4|44100.4|44120.5|44100.5|44121.4|44101.4|44106.6|44086.6|275
1627061700000|2021-07-23 17:35:00|44119.5|44099.5|44134.5|44114.5|44136|44116|44110.5|44090.5|157
1627062000000|2021-07-23 17:40:00|44136|44116|44147.4|44127.4|44157|44137|44136|44116|263
1627062300000|2021-07-23 17:45:00|44150.9|44130.9|44160.3|44140.3|44160.3|44140.3|44144.9|44124.9|259
1627062600000|2021-07-23 17:50:00|44157.8|44137.8|44155.7|44135.7|44160.3|44140.3|44146.4|44126.4|173
1627062900000|2021-07-23 17:55:00|44156.8|44136.8|44274.7|44254.7|44278.2|44258.2|44155.3|44135.3|480
1627063200000|2021-07-23 18:00:00|44278.2|44258.2|44343.8|44323.8|44379.7|44359.7|44276.8|44256.8|589
1627063500000|2021-07-23 18:05:00|44342.8|44322.8|44347.4|44327.4|44347.4|44327.4|44315.3|44295.3|310
1627063800000|2021-07-23 18:10:00|44348.8|44328.8|44377.8|44357.8|44436.3|44416.3|44347.4|44327.4|331
1627064100000|2021-07-23 18:15:00|44376.7|44356.7|44377.8|44357.8|44386.7|44366.7|44348.8|44328.8|236
1627064400000|2021-07-23 18:20:00|44379.2|44359.2|44372.8|44352.8|44402.8|44382.8|44348.8|44328.8|146
1627064700000|2021-07-23 18:25:00|44375.7|44355.7|44417.8|44397.8|44424.2|44404.2|44375.3|44355.3|170
1627065000000|2021-07-23 18:30:00|44419.2|44399.2|44350.3|44330.3|44420.3|44400.3|44350.3|44330.3|152
1627065300000|2021-07-23 18:35:00|44347.8|44327.8|44342.7|44322.7|44350.3|44330.3|44324.2|44304.2|186
1627065600000|2021-07-23 18:40:00|44340.2|44320.2|44320.2|44300.2|44342.7|44322.7|44310.2|44290.2|59
1627065900000|2021-07-23 18:45:00|44315.2|44295.2|44343.1|44323.1|44343.1|44323.1|44310.2|44290.2|97
1627066200000|2021-07-23 18:50:00|44346.3|44326.3|44350.2|44330.2|44361.7|44341.7|44335.2|44315.2|63
1627066500000|2021-07-23 18:55:00|44348.8|44328.8|44331.3|44311.3|44351.3|44331.3|44326.3|44306.3|41
1627066800000|2021-07-23 19:00:00|44332.3|44312.3|44310.2|44290.2|44341.3|44321.3|44290.2|44270.2|118
1627067100000|2021-07-23 19:05:00|44313.7|44293.7|44337.7|44317.7|44357.7|44337.7|44313.7|44293.7|71
1627067400000|2021-07-23 19:10:00|44336.2|44316.2|44364.1|44344.1|44364.1|44344.1|44335.2|44315.2|51
1627067700000|2021-07-23 19:15:00|44359.1|44339.1|44360.2|44340.2|44371.2|44351.2|44345.2|44325.2|79
1627068000000|2021-07-23 19:20:00|44357.7|44337.7|44376.2|44356.2|44385.6|44365.6|44355.2|44335.2|68
1627068300000|2021-07-23 19:25:00|44377.7|44357.7|44392.7|44372.7|44394.1|44374.1|44372.7|44352.7|56
1627068600000|2021-07-23 19:30:00|44394.1|44374.1|44406.6|44386.6|44410.2|44390.2|44392.7|44372.7|75
1627068900000|2021-07-23 19:35:00|44405.2|44385.2|44430.2|44410.2|44434.1|44414.1|44405.2|44385.2|102
1627069200000|2021-07-23 19:40:00|44427.7|44407.7|44491.2|44471.2|44533.1|44513.1|44426.2|44406.2|163
1627069500000|2021-07-23 19:45:00|44490.1|44470.1|44459.1|44439.1|44506.6|44486.6|44438.1|44418.1|127
1627069800000|2021-07-23 19:50:00|44460.6|44440.6|44446.6|44426.6|44477.6|44457.6|44446.6|44426.6|159
1627070100000|2021-07-23 19:55:00|44445.1|44425.1|44445.1|44425.1|44454.1|44434.1|44441.2|44421.2|79
1627070400000|2021-07-23 20:00:00|44446.2|44426.2|44514.1|44494.1|44521.6|44501.6|44430.1|44410.1|281
1627070700000|2021-07-23 20:05:00|44510.1|44490.1|44547.6|44527.6|44547.6|44527.6|44471.2|44451.2|153
1627071000000|2021-07-23 20:10:00|44545.1|44525.1|44486.6|44466.6|44545.1|44525.1|44484.1|44464.1|42
1627071300000|2021-07-23 20:15:00|44488.6|44468.6|44498|44478|44499.1|44479.1|44488.6|44468.6|41
1627071600000|2021-07-23 20:20:00|44497|44477|44515.3|44495.3|44531.8|44511.8|44496.5|44476.5|146
1627071900000|2021-07-23 20:25:00|44513.8|44493.8|44511.8|44491.8|44518.2|44498.2|44510.3|44490.3|32
1627072200000|2021-07-23 20:30:00|44510.7|44490.7|44509.2|44489.2|44514.2|44494.2|44503.2|44483.2|58
1627072500000|2021-07-23 20:35:00|44514.2|44494.2|44516.3|44496.3|44536.7|44516.7|44514.2|44494.2|81
1627072800000|2021-07-23 20:40:00|44513.8|44493.8|44506.7|44486.7|44513.8|44493.8|44504.2|44484.2|44
1627073100000|2021-07-23 20:45:00|44507.8|44487.8|44536.7|44516.7|44538.2|44518.2|44506.7|44486.7|79
1627073400000|2021-07-23 20:50:00|44535.3|44515.3|44529.2|44509.2|44535.3|44515.3|44512.8|44492.8|37
1627073700000|2021-07-23 20:55:00|44527.8|44507.8|44509.2|44489.2|44539.2|44519.2|44509.2|44489.2|100
1627250400000|2021-07-25 22:00:00|44293.9|44273.9|44404.1|44384.1|44406.6|44386.6|44293.9|44273.9|245
1627250700000|2021-07-25 22:05:00|44401.6|44381.6|44432.1|44412.1|44466|44446|44401.6|44381.6|155
1627251000000|2021-07-25 22:10:00|44431|44411|44480.5|44460.5|44480.5|44460.5|44431|44411|111
1627251300000|2021-07-25 22:15:00|44478|44458|44478|44458|44480.5|44460.5|44473|44453|38
1627251600000|2021-07-25 22:20:00|44475.5|44455.5|44458|44438|44480.5|44460.5|44458|44438|66
1627251900000|2021-07-25 22:25:00|44456.8|44436.8|44455.5|44435.5|44456.8|44436.8|44450.5|44430.5|32
1627252200000|2021-07-25 22:30:00|44460.5|44440.5|44431.6|44411.6|44468|44448|44431.6|44411.6|62
1627252500000|2021-07-25 22:35:00|44432.7|44412.7|44418.8|44398.8|44440.2|44420.2|44418.8|44398.8|50
1627252800000|2021-07-25 22:40:00|44420.2|44400.2|44446.3|44426.3|44448.8|44428.8|44420.2|44400.2|34
1627253100000|2021-07-25 22:45:00|44447.7|44427.7|44453.8|44433.8|44466.3|44446.3|44446.3|44426.3|40
1627253400000|2021-07-25 22:50:00|44454.9|44434.9|44441.1|44421.1|44454.9|44434.9|44437.4|44417.4|58
1627253700000|2021-07-25 22:55:00|44439.9|44419.9|44447.4|44427.4|44452.4|44432.4|44433.6|44413.6|41
1627254000000|2021-07-25 23:00:00|44448.8|44428.8|44443.5|44423.5|44454.9|44434.9|44437.4|44417.4|25
1627254300000|2021-07-25 23:05:00|44446|44426|44447.4|44427.4|44449.9|44429.9|44444.9|44424.9|19
1627254600000|2021-07-25 23:10:00|44449.9|44429.9|44448.5|44428.5|44463.5|44443.5|44448.5|44428.5|27
1627254900000|2021-07-25 23:15:00|44449.9|44429.9|44457.4|44437.4|44466.3|44446.3|44449.9|44429.9|26
1627255200000|2021-07-25 23:20:00|44462.4|44442.4|44472.6|44452.6|44484.9|44464.9|44462.4|44442.4|38
1627255500000|2021-07-25 23:25:00|44471.3|44451.3|44472.4|44452.4|44472.4|44452.4|44464.9|44444.9|8
1627255800000|2021-07-25 23:30:00|44473.5|44453.5|44477.4|44457.4|44477.4|44457.4|44467.4|44447.4|25
1627256100000|2021-07-25 23:35:00|44479.9|44459.9|44482.4|44462.4|44497.4|44477.4|44479.9|44459.9|64
1627256400000|2021-07-25 23:40:00|44483.5|44463.5|44482.4|44462.4|44485.1|44465.1|44472.4|44452.4|249
1627256700000|2021-07-25 23:45:00|44483.7|44463.7|44443.2|44423.2|44484.9|44464.9|44439.4|44419.4|248
1627257000000|2021-07-25 23:50:00|44444.4|44424.4|44435.7|44415.7|44466.9|44446.9|44435.7|44415.7|88
1627257300000|2021-07-25 23:55:00|44434.4|44414.4|44406.9|44386.9|44439.4|44419.4|44404.4|44384.4|126
1627257600000|2021-07-26 00:00:00|44404.4|44384.4|44341.9|44321.9|44409.4|44389.4|44324.4|44304.4|406
1627257900000|2021-07-26 00:05:00|44339.6|44319.6|44332.1|44312.1|44346|44326|44309.4|44289.4|167
1627258200000|2021-07-26 00:10:00|44333.5|44313.5|44320.9|44300.9|44356|44336|44315.9|44295.9|146
1627258500000|2021-07-26 00:15:00|44323.4|44303.4|44287.3|44267.3|44323.4|44303.4|44280.9|44260.9|134
1627258800000|2021-07-26 00:20:00|44288.7|44268.7|44244.8|44224.8|44289.8|44269.8|44244.8|44224.8|159
1627259100000|2021-07-26 00:25:00|44247.1|44227.1|44257.1|44237.1|44279.6|44259.6|44244.8|44224.8|125
1627259400000|2021-07-26 00:30:00|44253.4|44233.4|44272.3|44252.3|44280.9|44260.9|44250.9|44230.9|106
1627259700000|2021-07-26 00:35:00|44274.8|44254.8|44278.6|44258.6|44283.7|44263.7|44262.5|44242.5|108
1627260000000|2021-07-26 00:40:00|44276.1|44256.1|44249.8|44229.8|44276.1|44256.1|44246.1|44226.1|72
1627260300000|2021-07-26 00:45:00|44251.1|44231.1|44260|44240|44263.9|44243.9|44216.1|44196.1|211
1627260600000|2021-07-26 00:50:00|44263.9|44243.9|44265|44245|44278.6|44258.6|44263.9|44243.9|66
1627260900000|2021-07-26 00:55:00|44262.5|44242.5|44240|44220|44265|44245|44226.1|44206.1|174
1627261200000|2021-07-26 01:00:00|44237.5|44217.5|44248|44228|44300.5|44280.5|44177.7|44157.7|1004
1627261500000|2021-07-26 01:05:00|44249.1|44229.1|44182.9|44162.9|44291.6|44271.6|44177.9|44157.9|387
1627261800000|2021-07-26 01:10:00|44185.4|44165.4|44167.9|44147.9|44220.4|44200.4|44155.4|44135.4|454
1627262100000|2021-07-26 01:15:00|44170.4|44150.4|44213.4|44193.4|44233.4|44213.4|44142.9|44122.9|588
1627262400000|2021-07-26 01:20:00|44215.9|44195.9|44226.1|44206.1|44226.1|44206.1|44169.8|44149.8|396
1627262700000|2021-07-26 01:25:00|44227.5|44207.5|44319.8|44299.8|44322.5|44302.5|44197.7|44177.7|720
1627263000000|2021-07-26 01:30:00|44317.3|44297.3|44357.3|44337.3|44392.3|44372.3|44312.3|44292.3|375
1627263300000|2021-07-26 01:35:00|44354.8|44334.8|44409.8|44389.8|44476.1|44456.1|44349.8|44329.8|579
1627263600000|2021-07-26 01:40:00|44408.6|44388.6|44479.3|44459.3|44480.4|44460.4|44392.3|44372.3|295
1627263900000|2021-07-26 01:45:00|44480.4|44460.4|44514.5|44494.5|44553.1|44533.1|44466.8|44446.8|537
1627264200000|2021-07-26 01:50:00|44512|44492|44482|44462|44562|44542|44482|44462|397
1627264500000|2021-07-26 01:55:00|44479.5|44459.5|44415.6|44395.6|44489.5|44469.5|44388.1|44368.1|402
1627264800000|2021-07-26 02:00:00|44418.1|44398.1|44478.1|44458.1|44494.2|44474.2|44410.6|44390.6|262
1627265100000|2021-07-26 02:05:00|44475.4|44455.4|44512|44492|44545.6|44525.6|44473.1|44453.1|291
1627265400000|2021-07-26 02:10:00|44510.6|44490.6|44433.3|44413.3|44515.6|44495.6|44427|44407|233
1627265700000|2021-07-26 02:15:00|44432|44412|44467.2|44447.2|44467.2|44447.2|44397|44377|197
1627266000000|2021-07-26 02:20:00|44466|44446|44441.7|44421.7|44492.2|44472.2|44426.7|44406.7|122
1627266300000|2021-07-26 02:25:00|44440.6|44420.6|44465.8|44445.8|44479.4|44459.4|44440.6|44420.6|46
1627266600000|2021-07-26 02:30:00|44464.4|44444.4|44458.3|44438.3|44491.9|44471.9|44426|44406|320
1627266900000|2021-07-26 02:35:00|44456.9|44436.9|44501.9|44481.9|44506.9|44486.9|44426.9|44406.9|257
1627267200000|2021-07-26 02:40:00|44505.8|44485.8|44471.9|44451.9|44541.9|44521.9|44470.5|44450.5|264
1627267500000|2021-07-26 02:45:00|44473|44453|44493|44473|44506.9|44486.9|44473|44453|98
1627267800000|2021-07-26 02:50:00|44491.9|44471.9|44499.4|44479.4|44504.4|44484.4|44469.4|44449.4|124
1627268100000|2021-07-26 02:55:00|44496.9|44476.9|44474.4|44454.4|44496.9|44476.9|44459.4|44439.4|110
1627268400000|2021-07-26 03:00:00|44475.5|44455.5|44483.2|44463.2|44483.2|44463.2|44431.9|44411.9|116
1627268700000|2021-07-26 03:05:00|44485.7|44465.7|44534.3|44514.3|44539.3|44519.3|44474.4|44454.4|226
1627269000000|2021-07-26 03:10:00|44533|44513|44470.5|44450.5|44536.8|44516.8|44466.8|44446.8|128
1627269300000|2021-07-26 03:15:00|44469.3|44449.3|44371.8|44351.8|44474.3|44454.3|44366.8|44346.8|273
1627269600000|2021-07-26 03:20:00|44369.6|44349.6|44384.5|44364.5|44400.7|44380.7|44353.2|44333.2|268
1627269900000|2021-07-26 03:25:00|44385.7|44365.7|44359.5|44339.5|44395.7|44375.7|44355.7|44335.7|167
1627270200000|2021-07-26 03:30:00|44360.7|44340.7|44403.2|44383.2|44403.2|44383.2|44353.2|44333.2|84
1627270500000|2021-07-26 03:35:00|44402|44382|44415.7|44395.7|44415.7|44395.7|44395.7|44375.7|26
1627270800000|2021-07-26 03:40:00|44415.6|44395.6|44402|44382|44423.1|44403.1|44398.1|44378.1|57
1627271100000|2021-07-26 03:45:00|44403.1|44383.1|44415.6|44395.6|44425.6|44405.6|44403.1|44383.1|31
1627271400000|2021-07-26 03:50:00|44418.1|44398.1|44405.6|44385.6|44423.1|44403.1|44394.3|44374.3|23
1627271700000|2021-07-26 03:55:00|44403.1|44383.1|44416.7|44396.7|44420.6|44400.6|44400.6|44380.6|35
1627272000000|2021-07-26 04:00:00|44418.1|44398.1|44443.1|44423.1|44453.1|44433.1|44418.1|44398.1|86
1627272300000|2021-07-26 04:05:00|44447|44427|44460.6|44440.6|44463.1|44443.1|44445.6|44425.6|24
1627272600000|2021-07-26 04:10:00|44462|44442|44459.2|44439.2|44468.1|44448.1|44454.2|44434.2|76
1627272900000|2021-07-26 04:15:00|44458.1|44438.1|44446.9|44426.9|44463.1|44443.1|44440.3|44420.3|79
1627273200000|2021-07-26 04:20:00|44445.6|44425.6|44466.9|44446.9|44473.1|44453.1|44423.1|44403.1|191
1627273500000|2021-07-26 04:25:00|44465.6|44445.6|44480.5|44460.5|44486.9|44466.9|44459.2|44439.2|48
1627273800000|2021-07-26 04:30:00|44479.2|44459.2|44485.5|44465.5|44494.4|44474.4|44476.7|44456.7|30
1627274100000|2021-07-26 04:35:00|44484.4|44464.4|44496.9|44476.9|44504.4|44484.4|44479.4|44459.4|97
1627274400000|2021-07-26 04:40:00|44494.4|44474.4|44499.4|44479.4|44499.4|44479.4|44469.4|44449.4|92
1627274700000|2021-07-26 04:45:00|44500.7|44480.7|44494.4|44474.4|44504.4|44484.4|44491.9|44471.9|40
1627275000000|2021-07-26 04:50:00|44493.2|44473.2|44490.7|44470.7|44498|44478|44470.7|44450.7|132
1627275300000|2021-07-26 04:55:00|44491.9|44471.9|44498.2|44478.2|44499.4|44479.4|44464.4|44444.4|184
1627275600000|2021-07-26 05:00:00|44499.3|44479.3|44500.7|44480.7|44508.2|44488.2|44491.8|44471.8|201
1627275900000|2021-07-26 05:05:00|44498.4|44478.4|44457.1|44437.1|44498.4|44478.4|44437.1|44417.1|164
1627276200000|2021-07-26 05:10:00|44458.4|44438.4|44392.3|44372.3|44458.4|44438.4|44392.3|44372.3|330
1627276500000|2021-07-26 05:15:00|44393.6|44373.6|44393.2|44373.2|44409.8|44389.8|44392|44372|61
1627276800000|2021-07-26 05:20:00|44390.9|44370.9|44380|44360|44427.5|44407.5|44377.5|44357.5|171
1627277100000|2021-07-26 05:25:00|44378.6|44358.6|44358.1|44338.1|44408.8|44388.8|44358.1|44338.1|201
1627277400000|2021-07-26 05:30:00|44357.9|44337.9|44436|44416|44437.4|44417.4|44287|44267|594
1627277700000|2021-07-26 05:35:00|44433.5|44413.5|44361.8|44341.8|44453.5|44433.5|44339.4|44319.4|643
1627278000000|2021-07-26 05:40:00|44366.8|44346.8|44319|44299|44385.7|44365.7|44266.5|44246.5|678
1627278300000|2021-07-26 05:45:00|44320.4|44300.4|44606.6|44586.6|44611.8|44591.8|44296.6|44276.6|1007
1627278600000|2021-07-26 05:50:00|44609.1|44589.1|44662.4|44642.4|44721.6|44701.6|44585.5|44565.5|845
1627278900000|2021-07-26 05:55:00|44661|44641|44612.7|44592.7|44683.4|44663.4|44600.2|44580.2|292
1627279200000|2021-07-26 06:00:00|44610|44590|44502.4|44482.4|44610|44590|44480.6|44460.6|387
1627279500000|2021-07-26 06:05:00|44501.2|44481.2|44468.3|44448.3|44512.2|44492.2|44467|44447|256
1627279800000|2021-07-26 06:10:00|44470.8|44450.8|44476.9|44456.9|44482.6|44462.6|44447.6|44427.6|220
1627280100000|2021-07-26 06:15:00|44479.4|44459.4|44430.2|44410.2|44481.2|44461.2|44420.2|44400.2|331
1627280400000|2021-07-26 06:20:00|44425|44405|44504|44484|44507.9|44487.9|44418.9|44398.9|236
1627280700000|2021-07-26 06:25:00|44502.7|44482.7|44521.3|44501.3|44521.3|44501.3|44471.3|44451.3|178
1627281000000|2021-07-26 06:30:00|44522.7|44502.7|44572.2|44552.2|44575.4|44555.4|44518.8|44498.8|235
1627281300000|2021-07-26 06:35:00|44564.5|44544.5|44499.7|44479.7|44564.5|44544.5|44497.2|44477.2|159
1627281600000|2021-07-26 06:40:00|44501.1|44481.1|44489.4|44469.4|44533.3|44513.3|44473.5|44453.5|157
1627281900000|2021-07-26 06:45:00|44486.9|44466.9|44484.1|44464.1|44486.9|44466.9|44440.1|44420.1|210
1627282200000|2021-07-26 06:50:00|44486.6|44466.6|44475.9|44455.9|44513|44493|44468.8|44448.8|286
1627282500000|2021-07-26 06:55:00|44474.5|44454.5|44463.9|44443.9|44490.7|44470.7|44444.1|44424.1|127
1627282800000|2021-07-26 07:00:00|44466.4|44446.4|44479.5|44459.5|44525.2|44505.2|44447.5|44427.5|303
1627283100000|2021-07-26 07:05:00|44478.2|44458.2|44562.3|44542.3|44563.5|44543.5|44456.6|44436.6|177
1627283400000|2021-07-26 07:10:00|44558.5|44538.5|44574.6|44554.6|44616|44596|44558.5|44538.5|232
1627283700000|2021-07-26 07:15:00|44577.1|44557.1|44516|44496|44612.1|44592.1|44514.8|44494.8|160
1627284000000|2021-07-26 07:20:00|44518.5|44498.5|44545|44525|44556.4|44536.4|44496.2|44476.2|188
1627284300000|2021-07-26 07:25:00|44542.3|44522.3|44518.2|44498.2|44542.9|44522.9|44507.3|44487.3|74
1627284600000|2021-07-26 07:30:00|44516.9|44496.9|44507.1|44487.1|44523.2|44503.2|44475.6|44455.6|157
1627284900000|2021-07-26 07:35:00|44506.9|44486.9|44472.2|44452.2|44527.5|44507.5|44472.2|44452.2|260
1627285200000|2021-07-26 07:40:00|44471.1|44451.1|44447.2|44427.2|44483.6|44463.6|44425.9|44405.9|376
1627285500000|2021-07-26 07:45:00|44446.1|44426.1|44438.1|44418.1|44451.1|44431.1|44407.7|44387.7|222
1627285800000|2021-07-26 07:50:00|44440.6|44420.6|44465.6|44445.6|44465.6|44445.6|44425.2|44405.2|195
1627286100000|2021-07-26 07:55:00|44463.1|44443.1|44508.1|44488.1|44513.1|44493.1|44462|44442|109
1627286400000|2021-07-26 08:00:00|44511.9|44491.9|44464.2|44444.2|44524.2|44504.2|44425.6|44405.6|190
1627286700000|2021-07-26 08:05:00|44463.1|44443.1|44331.1|44311.1|44463.1|44443.1|44323.6|44303.6|384
1627287000000|2021-07-26 08:10:00|44327.4|44307.4|44356.5|44336.5|44398.8|44378.8|44313.6|44293.6|274
1627287300000|2021-07-26 08:15:00|44355.3|44335.3|44273.8|44253.8|44355.3|44335.3|44269|44249|280
1627287600000|2021-07-26 08:20:00|44275.2|44255.2|44302.4|44282.4|44304|44284|44240.4|44220.4|300
1627287900000|2021-07-26 08:25:00|44303.8|44283.8|44231.6|44211.6|44309.9|44289.9|44156.2|44136.2|441
1627288200000|2021-07-26 08:30:00|44230.2|44210.2|44261.3|44241.3|44261.3|44241.3|44171.4|44151.4|319
1627288500000|2021-07-26 08:35:00|44263.8|44243.8|44266.8|44246.8|44300|44280|44257.7|44237.7|192
1627288800000|2021-07-26 08:40:00|44268.2|44248.2|44323.3|44303.3|44324.6|44304.6|44268.2|44248.2|286
1627289100000|2021-07-26 08:45:00|44324.6|44304.6|44329.2|44309.2|44361.7|44341.7|44324.6|44304.6|191
1627289400000|2021-07-26 08:50:00|44333.1|44313.1|44357.7|44337.7|44360|44340|44319.6|44299.6|108
1627289700000|2021-07-26 08:55:00|44358.9|44338.9|44341.3|44321.3|44378.5|44358.5|44341.3|44321.3|131
1627290000000|2021-07-26 09:00:00|44337.6|44317.6|44346.4|44326.4|44349.2|44329.2|44297.8|44277.8|154
1627290300000|2021-07-26 09:05:00|44348.9|44328.9|44380.1|44360.1|44392.6|44372.6|44341.4|44321.4|180
1627290600000|2021-07-26 09:10:00|44381.4|44361.4|44373.7|44353.7|44385.1|44365.1|44343.5|44323.5|129
1627290900000|2021-07-26 09:15:00|44372.6|44352.6|44397.5|44377.5|44407.5|44387.5|44370|44350|102
1627291200000|2021-07-26 09:20:00|44396.2|44376.2|44452.5|44432.5|44453.7|44433.7|44388.7|44368.7|96
1627291500000|2021-07-26 09:25:00|44453.7|44433.7|44472.5|44452.5|44485.2|44465.2|44451.2|44431.2|139
1627291800000|2021-07-26 09:30:00|44471.4|44451.4|44468.4|44448.4|44478.8|44458.8|44445|44425|99
1627292100000|2021-07-26 09:35:00|44470.9|44450.9|44452.3|44432.3|44514.8|44494.8|44444.8|44424.8|227
1627292400000|2021-07-26 09:40:00|44449.8|44429.8|44501.7|44481.7|44504.4|44484.4|44449.8|44429.8|161
1627292700000|2021-07-26 09:45:00|44503.1|44483.1|44520.5|44500.5|44520.5|44500.5|44494.2|44474.2|74
1627293000000|2021-07-26 09:50:00|44519.2|44499.2|44508.8|44488.8|44539.6|44519.6|44504.6|44484.6|226
1627293300000|2021-07-26 09:55:00|44507.5|44487.5|44550.2|44530.2|44550.2|44530.2|44501.5|44481.5|138
1627293600000|2021-07-26 10:00:00|44549|44529|44551.3|44531.3|44603.1|44583.1|44535.2|44515.2|360
1627293900000|2021-07-26 10:05:00|44552.4|44532.4|44534.9|44514.9|44566.5|44546.5|44531.3|44511.3|143
1627294200000|2021-07-26 10:10:00|44532.4|44512.4|44553.1|44533.1|44574.5|44554.5|44510.7|44490.7|142
1627294500000|2021-07-26 10:15:00|44555.4|44535.4|44524.2|44504.2|44557.3|44537.3|44508.5|44488.5|201
1627294800000|2021-07-26 10:20:00|44525.3|44505.3|44515.9|44495.9|44533.8|44513.8|44507.2|44487.2|163
1627295100000|2021-07-26 10:25:00|44509.5|44489.5|44505.4|44485.4|44514.3|44494.3|44495.5|44475.5|77
1627295400000|2021-07-26 10:30:00|44504.3|44484.3|44506.8|44486.8|44513.1|44493.1|44491.6|44471.6|154
1627295700000|2021-07-26 10:35:00|44509.3|44489.3|44472.7|44452.7|44517.7|44497.7|44472.7|44452.7|116
1627296000000|2021-07-26 10:40:00|44469.1|44449.1|44437.2|44417.2|44492.4|44472.4|44437.2|44417.2|143
1627296300000|2021-07-26 10:45:00|44438.5|44418.5|44477.1|44457.1|44477.1|44457.1|44437.1|44417.1|63
1627296600000|2021-07-26 10:50:00|44479.6|44459.6|44436.2|44416.2|44491.2|44471.2|44436.2|44416.2|84
1627296900000|2021-07-26 10:55:00|44432.5|44412.5|44437.5|44417.5|44443.7|44423.7|44422.3|44402.3|72
1627297200000|2021-07-26 11:00:00|44440|44420|44467.5|44447.5|44475.3|44455.3|44408.7|44388.7|112
1627297500000|2021-07-26 11:05:00|44468.9|44448.9|44448.7|44428.7|44480.4|44460.4|44448.7|44428.7|82
1627297800000|2021-07-26 11:10:00|44452.5|44432.5|44463.7|44443.7|44480|44460|44438.7|44418.7|144
1627298100000|2021-07-26 11:15:00|44465|44445|44490|44470|44500.9|44480.9|44465|44445|130
1627298400000|2021-07-26 11:20:00|44491.3|44471.3|44460.9|44440.9|44493.8|44473.8|44458.4|44438.4|128
1627298700000|2021-07-26 11:25:00|44459.6|44439.6|44439.8|44419.8|44460.9|44440.9|44414.8|44394.8|135
1627299000000|2021-07-26 11:30:00|44438.6|44418.6|44544|44524|44551.9|44531.9|44424.3|44404.3|360
1627299300000|2021-07-26 11:35:00|44545.3|44525.3|44594.6|44574.6|44600.5|44580.5|44545.3|44525.3|301
1627299600000|2021-07-26 11:40:00|44595.9|44575.9|44582.4|44562.4|44600.7|44580.7|44576.1|44556.1|161
1627299900000|2021-07-26 11:45:00|44570.1|44550.1|44554.7|44534.7|44581.1|44561.1|44554.7|44534.7|148
1627300200000|2021-07-26 11:50:00|44557.2|44537.2|44580.5|44560.5|44580.5|44560.5|44551.1|44531.1|134
1627300500000|2021-07-26 11:55:00|44581.8|44561.8|44622.6|44602.6|44622.6|44602.6|44569.1|44549.1|186
1627300800000|2021-07-26 12:00:00|44626.4|44606.4|44721.2|44701.2|44725.1|44705.1|44613.7|44593.7|375
1627301100000|2021-07-26 12:05:00|44716.4|44696.4|44699.9|44679.9|44732.3|44712.3|44681|44661|389
1627301400000|2021-07-26 12:10:00|44696.1|44676.1|44689.8|44669.8|44724.5|44704.5|44649.1|44629.1|521
1627301700000|2021-07-26 12:15:00|44693.7|44673.7|44638.1|44618.1|44697.3|44677.3|44625.2|44605.2|308
1627302000000|2021-07-26 12:20:00|44636.7|44616.7|44671.9|44651.9|44680.6|44660.6|44635.6|44615.6|247
1627302300000|2021-07-26 12:25:00|44674.4|44654.4|44656.9|44636.9|44690.5|44670.5|44640.5|44620.5|263
1627302600000|2021-07-26 12:30:00|44658.2|44638.2|44640.5|44620.5|44674.2|44654.2|44631.7|44611.7|275
1627302900000|2021-07-26 12:35:00|44641.9|44621.9|44638.8|44618.8|44677.8|44657.8|44630.5|44610.5|268
1627303200000|2021-07-26 12:40:00|44638.7|44618.7|44665.1|44645.1|44685.3|44665.3|44623.9|44603.9|241
1627303500000|2021-07-26 12:45:00|44668.9|44648.9|44619.5|44599.5|44678.9|44658.9|44594.3|44574.3|289
1627303800000|2021-07-26 12:50:00|44623.1|44603.1|44651|44631|44683.3|44663.3|44623.1|44603.1|316
1627304100000|2021-07-26 12:55:00|44652.2|44632.2|44722.1|44702.1|44733.5|44713.5|44638.5|44618.5|370
1627304400000|2021-07-26 13:00:00|44720.8|44700.8|44766.9|44746.9|44784.8|44764.8|44667.5|44647.5|971
1627304700000|2021-07-26 13:05:00|44768.3|44748.3|44771|44751|44837.1|44817.1|44732.7|44712.7|1134
1627305000000|2021-07-26 13:10:00|44773.5|44753.5|44965.2|44945.2|44966.3|44946.3|44773.5|44753.5|1024
1627305300000|2021-07-26 13:15:00|44966.5|44946.5|45125.2|45105.2|45166.9|45146.9|44949.8|44929.8|1534
1627305600000|2021-07-26 13:20:00|45126.5|45106.5|45202|45182|45241.5|45221.5|45098.6|45078.6|1177
1627305900000|2021-07-26 13:25:00|45199.4|45179.4|45181.1|45161.1|45222.8|45202.8|45116.1|45096.1|784
1627306200000|2021-07-26 13:30:00|45184.5|45164.5|45335.1|45315.1|45373.7|45353.7|45163.4|45143.4|1666
1627306500000|2021-07-26 13:35:00|45333.9|45313.9|45436.6|45416.6|45451.6|45431.6|45333.9|45313.9|1537
1627306800000|2021-07-26 13:40:00|45435.4|45415.4|45469.1|45449.1|45525.2|45505.2|45435.4|45415.4|1233
1627307100000|2021-07-26 13:45:00|45467.9|45447.9|45469.8|45449.8|45480.6|45460.6|45427.3|45407.3|878
1627307400000|2021-07-26 13:50:00|45471.1|45451.1|45448.4|45428.4|45505.2|45485.2|45441.5|45421.5|831
1627307700000|2021-07-26 13:55:00|45447.1|45427.1|45487.4|45467.4|45492.4|45472.4|45445.9|45425.9|460
1627308000000|2021-07-26 14:00:00|45494.7|45474.7|45542.4|45522.4|45543.5|45523.5|45470.1|45450.1|789
1627308300000|2021-07-26 14:05:00|45543.7|45523.7|45453.9|45433.9|45592.4|45572.4|45402.6|45382.6|1206
1627308600000|2021-07-26 14:10:00|45456.4|45436.4|45530.4|45510.4|45554.6|45534.6|45456.4|45436.4|722
1627308900000|2021-07-26 14:15:00|45531.7|45511.7|45665.9|45645.9|45687.8|45667.8|45531.7|45511.7|1141
1627309200000|2021-07-26 14:20:00|45667.3|45647.3|45605.3|45585.3|45736.9|45716.9|45568.8|45548.8|1046
1627309500000|2021-07-26 14:25:00|45600.3|45580.3|45556.4|45536.4|45637|45617|45549.9|45529.9|587
1627309800000|2021-07-26 14:30:00|45552.6|45532.6|45555.5|45535.5|45631.1|45611.1|45551.3|45531.3|568
1627310100000|2021-07-26 14:35:00|45554.3|45534.3|45581.8|45561.8|45601.6|45581.6|45554.1|45534.1|448
1627310400000|2021-07-26 14:40:00|45580.4|45560.4|45558.9|45538.9|45607.7|45587.7|45557.5|45537.5|357
1627310700000|2021-07-26 14:45:00|45560.2|45540.2|45628.6|45608.6|45649.8|45629.8|45558.9|45538.9|438
1627311000000|2021-07-26 14:50:00|45629.8|45609.8|45584|45564|45639.6|45619.6|45584|45564|406
1627311300000|2021-07-26 14:55:00|45582.9|45562.9|45540|45520|45595.2|45575.2|45506.9|45486.9|678
1627311600000|2021-07-26 15:00:00|45538.6|45518.6|45572.3|45552.3|45572.3|45552.3|45509.8|45489.8|504
1627311900000|2021-07-26 15:05:00|45573.4|45553.4|45541.1|45521.1|45577.1|45557.1|45539.7|45519.7|330
1627312200000|2021-07-26 15:10:00|45539.7|45519.7|45511.6|45491.6|45568.2|45548.2|45493|45473|460
1627312500000|2021-07-26 15:15:00|45513|45493|45483.9|45463.9|45551|45531|45471.8|45451.8|381
1627312800000|2021-07-26 15:20:00|45485.3|45465.3|45543|45523|45546.8|45526.8|45480.3|45460.3|352
1627313100000|2021-07-26 15:25:00|45540.5|45520.5|45517.8|45497.8|45540.5|45520.5|45511.2|45491.2|261
1627313400000|2021-07-26 15:30:00|45519.1|45499.1|45608.1|45588.1|45609.2|45589.2|45519.1|45499.1|368
1627313700000|2021-07-26 15:35:00|45609.2|45589.2|45591|45571|45639.8|45619.8|45578.3|45558.3|400
1627314000000|2021-07-26 15:40:00|45593.5|45573.5|45606.7|45586.7|45620.6|45600.6|45570.8|45550.8|212
1627314300000|2021-07-26 15:45:00|45605.6|45585.6|45590.3|45570.3|45640.5|45620.5|45588.1|45568.1|259
1627314600000|2021-07-26 15:50:00|45587.8|45567.8|45594.9|45574.9|45597.8|45577.8|45558.4|45538.4|343
1627314900000|2021-07-26 15:55:00|45598.9|45578.9|45603.5|45583.5|45643.7|45623.7|45589.9|45569.9|506
1627315200000|2021-07-26 16:00:00|45602.2|45582.2|45661.7|45641.7|45661.7|45641.7|45602.2|45582.2|291
1627315500000|2021-07-26 16:05:00|45658|45638|45634.5|45614.5|45661.7|45641.7|45609.5|45589.5|303
1627315800000|2021-07-26 16:10:00|45635.9|45615.9|45581.1|45561.1|45635.9|45615.9|45576.1|45556.1|326
1627316100000|2021-07-26 16:15:00|45582.4|45562.4|45587.8|45567.8|45620.3|45600.3|45582.4|45562.4|199
1627316400000|2021-07-26 16:20:00|45589.1|45569.1|45616.8|45596.8|45622.7|45602.7|45588.9|45568.9|199
1627316700000|2021-07-26 16:25:00|45615.6|45595.6|45623.9|45603.9|45633.1|45613.1|45611.6|45591.6|134
1627317000000|2021-07-26 16:30:00|45625|45605|45632.3|45612.3|45632.3|45612.3|45613.7|45593.7|340
1627317300000|2021-07-26 16:35:00|45633.5|45613.5|45677.5|45657.5|45679.8|45659.8|45627.5|45607.5|330
1627317600000|2021-07-26 16:40:00|45676.3|45656.3|45711.8|45691.8|45717.5|45697.5|45675.9|45655.9|533
1627317900000|2021-07-26 16:45:00|45710.5|45690.5|45709|45689|45716.6|45696.6|45699.3|45679.3|337
1627318200000|2021-07-26 16:50:00|45707.6|45687.6|45653.6|45633.6|45710.3|45690.3|45650.9|45630.9|436
1627318500000|2021-07-26 16:55:00|45652.2|45632.2|45647.9|45627.9|45725.1|45705.1|45639.5|45619.5|1361
1627318800000|2021-07-26 17:00:00|45646.5|45626.5|45617.9|45597.9|45660.4|45640.4|45607.9|45587.9|489
1627319100000|2021-07-26 17:05:00|45615.4|45595.4|45601.7|45581.7|45623|45603|45599.2|45579.2|224
1627319400000|2021-07-26 17:10:00|45599.4|45579.4|45587.6|45567.6|45631.9|45611.9|45584|45564|359
1627319700000|2021-07-26 17:15:00|45586.3|45566.3|45665.1|45645.1|45671.5|45651.5|45586.3|45566.3|213
1627320000000|2021-07-26 17:20:00|45664|45644|45681.1|45661.1|45687.6|45667.6|45656.3|45636.3|127
1627320300000|2021-07-26 17:25:00|45679.7|45659.7|45737.8|45717.8|45737.8|45717.8|45678.6|45658.6|262
1627320600000|2021-07-26 17:30:00|45740.3|45720.3|45722.4|45702.4|45741.4|45721.4|45713.7|45693.7|130
1627320900000|2021-07-26 17:35:00|45721.2|45701.2|45701|45681|45732.4|45712.4|45699.7|45679.7|114
1627321200000|2021-07-26 17:40:00|45699.7|45679.7|45703.9|45683.9|45739.7|45719.7|45699.7|45679.7|268
1627321500000|2021-07-26 17:45:00|45702.7|45682.7|45707.1|45687.1|45710.2|45690.2|45694|45674|189
1627321800000|2021-07-26 17:50:00|45708.4|45688.4|45809.1|45789.1|45815.1|45795.1|45706.9|45686.9|356
1627322100000|2021-07-26 17:55:00|45807.9|45787.9|45789.1|45769.1|45826.8|45806.8|45787.6|45767.6|237
1627322400000|2021-07-26 18:00:00|45790.2|45770.2|45778.7|45758.7|45790.4|45770.4|45753.9|45733.9|108
1627322700000|2021-07-26 18:05:00|45777.4|45757.4|45770.2|45750.2|45786.4|45766.4|45770.2|45750.2|65
1627323000000|2021-07-26 18:10:00|45769|45749|45753.1|45733.1|45774|45754|45749.1|45729.1|80
1627323300000|2021-07-26 18:15:00|45751.8|45731.8|45756.6|45736.6|45756.6|45736.6|45746.2|45726.2|69
1627323600000|2021-07-26 18:20:00|45755.2|45735.2|45746.7|45726.7|45759.1|45739.1|45741.7|45721.7|41
1627323900000|2021-07-26 18:25:00|45749.4|45729.4|45721.9|45701.9|45749.4|45729.4|45719.4|45699.4|58
1627324200000|2021-07-26 18:30:00|45720.6|45700.6|45757.1|45737.1|45758.4|45738.4|45719.2|45699.2|67
1627324500000|2021-07-26 18:35:00|45755.9|45735.9|45752|45732|45764.7|45744.7|45750.7|45730.7|37
1627324800000|2021-07-26 18:40:00|45750.9|45730.9|45724.9|45704.9|45752|45732|45722.2|45702.2|48
1627325100000|2021-07-26 18:45:00|45727.4|45707.4|45730|45710|45730|45710|45726.2|45706.2|22
1627325400000|2021-07-26 18:50:00|45727.5|45707.5|45721|45701|45728.7|45708.7|45721|45701|20
1627325700000|2021-07-26 18:55:00|45719.6|45699.6|45729.6|45709.6|45732.5|45712.5|45715.8|45695.8|47
1627326000000|2021-07-26 19:00:00|45728.3|45708.3|45727.1|45707.1|45731.9|45711.9|45721.9|45701.9|48
1627326300000|2021-07-26 19:05:00|45729.6|45709.6|45728.2|45708.2|45729.6|45709.6|45723.4|45703.4|68
1627326600000|2021-07-26 19:10:00|45727.1|45707.1|45750.9|45730.9|45752.2|45732.2|45727.1|45707.1|54
1627326900000|2021-07-26 19:15:00|45749.7|45729.7|45757|45737|45758.4|45738.4|45748.4|45728.4|55
1627327200000|2021-07-26 19:20:00|45758.4|45738.4|45760.7|45740.7|45767|45747|45757|45737|44
1627327500000|2021-07-26 19:25:00|45758.2|45738.2|45767.2|45747.2|45770.8|45750.8|45758.2|45738.2|41
1627327800000|2021-07-26 19:30:00|45768.5|45748.5|45754.6|45734.6|45768.5|45748.5|45753.3|45733.3|36
1627328100000|2021-07-26 19:35:00|45756|45736|45754.6|45734.6|45756|45736|45749.6|45729.6|41
1627328400000|2021-07-26 19:40:00|45753.3|45733.3|45772.6|45752.6|45772.6|45752.6|45749.6|45729.6|78
1627328700000|2021-07-26 19:45:00|45771.3|45751.3|45758.4|45738.4|45771.3|45751.3|45757.1|45737.1|67
1627329000000|2021-07-26 19:50:00|45760.9|45740.9|45759.7|45739.7|45763.4|45743.4|45754.7|45734.7|42
1627329300000|2021-07-26 19:55:00|45761.1|45741.1|45765.9|45745.9|45765.9|45745.9|45750.9|45730.9|50
1627329600000|2021-07-26 20:00:00|45767.2|45747.2|45770.9|45750.9|45770.9|45750.9|45762.2|45742.2|54
1627329900000|2021-07-26 20:05:00|45770.8|45750.8|45793.7|45773.7|45793.7|45773.7|45770.8|45750.8|49
1627330200000|2021-07-26 20:10:00|45791|45771|45842.3|45822.3|45846.3|45826.3|45789.7|45769.7|118
1627330500000|2021-07-26 20:15:00|45839.8|45819.8|45837.3|45817.3|45842.3|45822.3|45832.6|45812.6|33
1627330800000|2021-07-26 20:20:00|45841.1|45821.1|45852.4|45832.4|45858.6|45838.6|45841.1|45821.1|42
1627331100000|2021-07-26 20:25:00|45851.3|45831.3|45838.6|45818.6|45851.3|45831.3|45834.9|45814.9|47
1627331400000|2021-07-26 20:30:00|45839.9|45819.9|45878.7|45858.7|45888.9|45868.9|45839.9|45819.9|88
1627331700000|2021-07-26 20:35:00|45884.1|45864.1|45861|45841|45898.9|45878.9|45861|45841|85
1627332000000|2021-07-26 20:40:00|45858.7|45838.7|45831.5|45811.5|45866.5|45846.5|45831.5|45811.5|38
1627332300000|2021-07-26 20:45:00|45830.2|45810.2|45786.5|45766.5|45830.2|45810.2|45786.5|45766.5|99
1627332600000|2021-07-26 20:50:00|45785.2|45765.2|45745.1|45725.1|45785.2|45765.2|45744|45724|61
1627332900000|2021-07-26 20:55:00|45744|45724|45731.5|45711.5|45751.6|45731.6|45729|45709|96
1627336800000|2021-07-26 22:00:00|45694.5|45674.5|45689.8|45669.8|45772.2|45752.2|45681.8|45661.8|145
1627337100000|2021-07-26 22:05:00|45691|45671|45709.2|45689.2|45710.7|45690.7|45691|45671|85
1627337400000|2021-07-26 22:10:00|45711.5|45691.5|45669.8|45649.8|45724.2|45704.2|45667.3|45647.3|77
1627337700000|2021-07-26 22:15:00|45668.6|45648.6|45662.3|45642.3|45668.6|45648.6|45657.3|45637.3|21
1627338000000|2021-07-26 22:20:00|45664.8|45644.8|45657.2|45637.2|45664.8|45644.8|45657.2|45637.2|12
1627338300000|2021-07-26 22:25:00|45656.1|45636.1|45652.2|45632.2|45656.1|45636.1|45652.2|45632.2|19
1627338600000|2021-07-26 22:30:00|45654.6|45634.6|45673.5|45653.5|45673.5|45653.5|45654.6|45634.6|15
1627338900000|2021-07-26 22:35:00|45674.7|45654.7|45676|45656|45676|45656|45674.7|45654.7|4
1627339200000|2021-07-26 22:40:00|45678.5|45658.5|45681.6|45661.6|45698.5|45678.5|45678.5|45658.5|27
1627339500000|2021-07-26 22:45:00|45682.8|45662.8|45682.8|45662.8|45682.8|45662.8|45682.8|45662.8|1
1627339800000|2021-07-26 22:50:00|45684|45664|45685.3|45665.3|45685.3|45665.3|45681.4|45661.4|18
1627340100000|2021-07-26 22:55:00|45681.4|45661.4|45686.6|45666.6|45690.3|45670.3|45681.4|45661.4|18
1627340400000|2021-07-26 23:00:00|45687.7|45667.7|45689.1|45669.1|45707.7|45687.7|45685.2|45665.2|42
1627340700000|2021-07-26 23:05:00|45691.6|45671.6|45729|45709|45729|45709|45686.6|45666.6|49
1627341000000|2021-07-26 23:10:00|45732.7|45712.7|45734|45714|45736.5|45716.5|45729|45709|20
1627341300000|2021-07-26 23:15:00|45735.3|45715.3|45742.8|45722.8|45749|45729|45734|45714|31
1627341600000|2021-07-26 23:20:00|45744|45724|45742.6|45722.6|45766.5|45746.5|45742.6|45722.6|47
1627341900000|2021-07-26 23:25:00|45744|45724|45737.6|45717.6|45745.1|45725.1|45720.1|45700.1|24
1627342200000|2021-07-26 23:30:00|45736.4|45716.4|45710.1|45690.1|45736.4|45716.4|45710.1|45690.1|16
1627342500000|2021-07-26 23:35:00|45712.6|45692.6|45692.4|45672.4|45712.6|45692.6|45684.9|45664.9|39
1627342800000|2021-07-26 23:40:00|45694.9|45674.9|45697.4|45677.4|45704.9|45684.9|45684.9|45664.9|22
1627343100000|2021-07-26 23:45:00|45694.9|45674.9|45722.4|45702.4|45722.4|45702.4|45692.4|45672.4|31
1627343400000|2021-07-26 23:50:00|45724.9|45704.9|45730|45710|45732.4|45712.4|45709.9|45689.9|29
1627343700000|2021-07-26 23:55:00|45732.7|45712.7|45746.2|45726.2|45748.5|45728.5|45732.7|45712.7|30
1627344000000|2021-07-27 00:00:00|45747.3|45727.3|45732.1|45712.1|45747.3|45727.3|45702.3|45682.3|102
1627344300000|2021-07-27 00:05:00|45741.1|45721.1|45758.6|45738.6|45763.6|45743.6|45714.9|45694.9|81
1627344600000|2021-07-27 00:10:00|45759.8|45739.8|45733.6|45713.6|45766.1|45746.1|45731.1|45711.1|59
1627344900000|2021-07-27 00:15:00|45732.3|45712.3|45718.6|45698.6|45738.9|45718.9|45718.6|45698.6|45
1627345200000|2021-07-27 00:20:00|45721.1|45701.1|45732.4|45712.4|45732.4|45712.4|45719.7|45699.7|51
1627345500000|2021-07-27 00:25:00|45727.4|45707.4|45711.2|45691.2|45731.2|45711.2|45711.2|45691.2|39
1627345800000|2021-07-27 00:30:00|45709.8|45689.8|45682.9|45662.9|45709.8|45689.8|45680.5|45660.5|87
1627346100000|2021-07-27 00:35:00|45684|45664|45658.9|45638.9|45684|45664|45652.9|45632.9|76
1627346400000|2021-07-27 00:40:00|45657.7|45637.7|45679.2|45659.2|45684.2|45664.2|45649.2|45629.2|81
1627346700000|2021-07-27 00:45:00|45676.7|45656.7|45675.6|45655.6|45691.8|45671.8|45675.6|45655.6|54
1627347000000|2021-07-27 00:50:00|45676.8|45656.8|45667.9|45647.9|45680.6|45660.6|45664.4|45644.4|41
1627347300000|2021-07-27 00:55:00|45666.6|45646.6|45700.7|45680.7|45700.7|45680.7|45665.4|45645.4|51
1627347600000|2021-07-27 01:00:00|45699.4|45679.4|45705.4|45685.4|45712.8|45692.8|45608.6|45588.6|633
1627347900000|2021-07-27 01:05:00|45710.4|45690.4|45756.7|45736.7|45806.6|45786.6|45705.6|45685.6|404
1627348200000|2021-07-27 01:10:00|45752.9|45732.9|45829.3|45809.3|45829.3|45809.3|45734.5|45714.5|336
1627348500000|2021-07-27 01:15:00|45833.2|45813.2|45813.3|45793.3|45838|45818|45763.3|45743.3|248
1627348800000|2021-07-27 01:20:00|45810.8|45790.8|45973.1|45953.1|45981.2|45961.2|45806.3|45786.3|528
1627349100000|2021-07-27 01:25:00|45974.3|45954.3|45936.4|45916.4|45975.5|45955.5|45900.9|45880.9|488
1627349400000|2021-07-27 01:30:00|45937.7|45917.7|46065.2|46045.2|46082.8|46062.8|45929|45909|528
1627349700000|2021-07-27 01:35:00|46064|46044|46010|45990|46064|46044|46001.3|45981.3|267
1627350000000|2021-07-27 01:40:00|46012.6|45992.6|46025.1|46005.1|46077.6|46057.6|45998.8|45978.8|342
1627350300000|2021-07-27 01:45:00|46022.6|46002.6|46043.2|46023.2|46045.7|46025.7|45991.7|45971.7|466
1627350600000|2021-07-27 01:50:00|46044.5|46024.5|46000.7|45980.7|46045.7|46025.7|46000.7|45980.7|214
1627350900000|2021-07-27 01:55:00|45999.4|45979.4|45943|45923|45999.4|45979.4|45914.5|45894.5|285
1627351200000|2021-07-27 02:00:00|45940.7|45920.7|46006.8|45986.8|46027|46007|45939.3|45919.3|222
1627351500000|2021-07-27 02:05:00|46009.3|45989.3|45960.5|45940.5|46035.8|46015.8|45958|45938|156
1627351800000|2021-07-27 02:10:00|45959.1|45939.1|45942.6|45922.6|45985.5|45965.5|45940.3|45920.3|119
1627352100000|2021-07-27 02:15:00|45937.6|45917.6|45901.1|45881.1|45942.6|45922.6|45901.1|45881.1|75
1627352400000|2021-07-27 02:20:00|45899.8|45879.8|45863.6|45843.6|45899.8|45879.8|45863.6|45843.6|81
1627352700000|2021-07-27 02:25:00|45862.4|45842.4|45871.5|45851.5|45898.6|45878.6|45858.5|45838.5|148
1627353000000|2021-07-27 02:30:00|45874|45854|45952.1|45932.1|45955.9|45935.9|45864|45844|284
1627353300000|2021-07-27 02:35:00|45954.6|45934.6|45969.9|45949.9|46001.2|45981.2|45952.1|45932.1|191
1627353600000|2021-07-27 02:40:00|45974.9|45954.9|45960|45940|46003.7|45983.7|45951.2|45931.2|134
1627353900000|2021-07-27 02:45:00|45957.5|45937.5|45967.9|45947.9|46019.3|45999.3|45957.5|45937.5|149
1627354200000|2021-07-27 02:50:00|45966.6|45946.6|45971.7|45951.7|45974.4|45954.4|45921.6|45901.6|128
1627354500000|2021-07-27 02:55:00|45972.9|45952.9|45969.8|45949.8|45985.4|45965.4|45942.9|45922.9|124
1627354800000|2021-07-27 03:00:00|45967.3|45947.3|45982.4|45962.4|45992.3|45972.3|45944.8|45924.8|90
1627355100000|2021-07-27 03:05:00|45981.1|45961.1|45949.7|45929.7|45984.8|45964.8|45934.7|45914.7|112
1627355400000|2021-07-27 03:10:00|45947.2|45927.2|45963.2|45943.2|45974.6|45954.6|45934.7|45914.7|108
1627355700000|2021-07-27 03:15:00|45959.4|45939.4|45913.2|45893.2|45963.2|45943.2|45910.9|45890.9|95
1627356000000|2021-07-27 03:20:00|45912|45892|45765.8|45745.8|45927|45907|45742|45722|524
1627356300000|2021-07-27 03:25:00|45769.7|45749.7|45814.5|45794.5|45823.3|45803.3|45758.2|45738.2|223
1627356600000|2021-07-27 03:30:00|45809.5|45789.5|45767|45747|45815.8|45795.8|45767|45747|68
1627356900000|2021-07-27 03:35:00|45770.8|45750.8|45784.4|45764.4|45795.8|45775.8|45768.3|45748.3|64
1627357200000|2021-07-27 03:40:00|45785.8|45765.8|45775.9|45755.9|45788.4|45768.4|45772.1|45752.1|37
1627357500000|2021-07-27 03:45:00|45778.4|45758.4|45783.4|45763.4|45784.7|45764.7|45773.4|45753.4|23
1627357800000|2021-07-27 03:50:00|45783.3|45763.3|45801|45781|45803.5|45783.5|45783.3|45763.3|72
1627358100000|2021-07-27 03:55:00|45802.1|45782.1|45797.1|45777.1|45802.1|45782.1|45793.3|45773.3|17
1627358400000|2021-07-27 04:00:00|45798.4|45778.4|45791.1|45771.1|45807.3|45787.3|45791.1|45771.1|68
1627358700000|2021-07-27 04:05:00|45788.6|45768.6|45782.8|45762.8|45790.3|45770.3|45782.7|45762.7|40
1627359000000|2021-07-27 04:10:00|45781.5|45761.5|45785.4|45765.4|45789.1|45769.1|45775.3|45755.3|39
1627359300000|2021-07-27 04:15:00|45784.1|45764.1|45806.4|45786.4|45806.4|45786.4|45779.1|45759.1|44
1627359600000|2021-07-27 04:20:00|45807.7|45787.7|45797.9|45777.9|45825.4|45805.4|45797.9|45777.9|113
1627359900000|2021-07-27 04:25:00|45797.8|45777.8|45774.1|45754.1|45799.2|45779.2|45770.5|45750.5|45
1627360200000|2021-07-27 04:30:00|45775.5|45755.5|45765.4|45745.4|45788|45768|45765.4|45745.4|23
1627360500000|2021-07-27 04:35:00|45764.1|45744.1|45764.1|45744.1|45764.1|45744.1|45744.1|45724.1|50
1627360800000|2021-07-27 04:40:00|45767.9|45747.9|45787.9|45767.9|45787.9|45767.9|45767.9|45747.9|43
1627361100000|2021-07-27 04:45:00|45789.1|45769.1|45785.4|45765.4|45795.4|45775.4|45777.9|45757.9|27
1627361400000|2021-07-27 04:50:00|45782.8|45762.8|45765.3|45745.3|45782.8|45762.8|45756.7|45736.7|49
1627361700000|2021-07-27 04:55:00|45766.6|45746.6|45792.8|45772.8|45792.8|45772.8|45765.3|45745.3|34
1627362000000|2021-07-27 05:00:00|45791.5|45771.5|45728.9|45708.9|45791.5|45771.5|45728.9|45708.9|92
1627362300000|2021-07-27 05:05:00|45727.5|45707.5|45711.4|45691.4|45743.9|45723.9|45711.4|45691.4|71
1627362600000|2021-07-27 05:10:00|45710.2|45690.2|45712.6|45692.6|45726.4|45706.4|45693.8|45673.8|54
1627362900000|2021-07-27 05:15:00|45713.7|45693.7|45707.5|45687.5|45720.2|45700.2|45707.5|45687.5|20
1627363200000|2021-07-27 05:20:00|45706.4|45686.4|45721.3|45701.3|45723.8|45703.8|45702.5|45682.5|55
1627363500000|2021-07-27 05:25:00|45720.2|45700.2|45724.9|45704.9|45736.3|45716.3|45713.7|45693.7|53
1627363800000|2021-07-27 05:30:00|45722.5|45702.5|45662.6|45642.6|45722.5|45702.5|45645|45625|275
1627364100000|2021-07-27 05:35:00|45666.4|45646.4|45783.9|45763.9|45783.9|45763.9|45666.4|45646.4|317
1627364400000|2021-07-27 05:40:00|45785.1|45765.1|45777.4|45757.4|45854.9|45834.9|45752.4|45732.4|400
1627364700000|2021-07-27 05:45:00|45776.2|45756.2|45707.4|45687.4|45776.2|45756.2|45697.4|45677.4|114
1627365000000|2021-07-27 05:50:00|45706.2|45686.2|45779.7|45759.7|45785.9|45765.9|45706.2|45686.2|160
1627365300000|2021-07-27 05:55:00|45784.7|45764.7|45794.7|45774.7|45797.2|45777.2|45739.7|45719.7|78
1627365600000|2021-07-27 06:00:00|45797.2|45777.2|45728.2|45708.2|45797.2|45777.2|45728.2|45708.2|126
1627365900000|2021-07-27 06:05:00|45724.5|45704.5|45752|45732|45762|45742|45718.2|45698.2|149
1627366200000|2021-07-27 06:10:00|45747|45727|45708.2|45688.2|45767|45747|45694.3|45674.3|157
1627366500000|2021-07-27 06:15:00|45709.3|45689.3|45704.3|45684.3|45754.3|45734.3|45689.3|45669.3|93
1627366800000|2021-07-27 06:20:00|45705.6|45685.6|45739.3|45719.3|45750.5|45730.5|45699.3|45679.3|105
1627367100000|2021-07-27 06:25:00|45735.6|45715.6|45642.3|45622.3|45741.9|45721.9|45639.8|45619.8|256
1627367400000|2021-07-27 06:30:00|45641|45621|45635.4|45615.4|45674.8|45654.8|45623.5|45603.5|250
1627367700000|2021-07-27 06:35:00|45634.1|45614.1|45512.4|45492.4|45634.1|45614.1|45497.4|45477.4|471
1627368000000|2021-07-27 06:40:00|45511.1|45491.1|45471.1|45451.1|45554.9|45534.9|45471.1|45451.1|306
1627368300000|2021-07-27 06:45:00|45473.6|45453.6|45486.2|45466.2|45527.5|45507.5|45467.4|45447.4|349
1627368600000|2021-07-27 06:50:00|45487.5|45467.5|45498.6|45478.6|45519.5|45499.5|45476.2|45456.2|300
1627368900000|2021-07-27 06:55:00|45500|45480|45563.2|45543.2|45581.2|45561.2|45482.5|45462.5|344
1627369200000|2021-07-27 07:00:00|45565.8|45545.8|45575.8|45555.8|45577|45557|45504.5|45484.5|257
1627369500000|2021-07-27 07:05:00|45577.1|45557.1|45406.9|45386.9|45577.1|45557.1|45401.9|45381.9|419
1627369800000|2021-07-27 07:10:00|45409.4|45389.4|45358.6|45338.6|45484.8|45464.8|45348.5|45328.5|386
1627370100000|2021-07-27 07:15:00|45359.8|45339.8|45207.3|45187.3|45361|45341|45206|45186|390
1627370400000|2021-07-27 07:20:00|45208.5|45188.5|45239.8|45219.8|45274.6|45254.6|45189.5|45169.5|392
1627370700000|2021-07-27 07:25:00|45232.7|45212.7|45079.6|45059.6|45241.5|45221.5|45070.1|45050.1|482
1627371000000|2021-07-27 07:30:00|45080.9|45060.9|45121.9|45101.9|45203.5|45183.5|45080.9|45060.9|329
1627371300000|2021-07-27 07:35:00|45123.1|45103.1|45111.6|45091.6|45189.3|45169.3|45109|45089|296
1627371600000|2021-07-27 07:40:00|45112.8|45092.8|45068.6|45048.6|45176.5|45156.5|45062.5|45042.5|256
1627371900000|2021-07-27 07:45:00|45069.9|45049.9|45117.1|45097.1|45124.9|45104.9|45047.4|45027.4|312
1627372200000|2021-07-27 07:50:00|45114.6|45094.6|44908.4|44888.4|45114.6|45094.6|44874.7|44854.7|501
1627372500000|2021-07-27 07:55:00|44905.9|44885.9|45015.9|44995.9|45029.6|45009.6|44880.9|44860.9|791
1627372800000|2021-07-27 08:00:00|45017.2|44997.2|45024.1|45004.1|45038.6|45018.6|44918.8|44898.8|501
1627373100000|2021-07-27 08:05:00|45026.8|45006.8|45119.5|45099.5|45134.5|45114.5|45025.5|45005.5|662
1627373400000|2021-07-27 08:10:00|45117|45097|45068.4|45048.4|45117|45097|45029.4|45009.4|248
1627373700000|2021-07-27 08:15:00|45070.8|45050.8|45037|45017|45104.5|45084.5|45022|45002|228
1627374000000|2021-07-27 08:20:00|45034.5|45014.5|45113|45093|45114.2|45094.2|44998.1|44978.1|271
1627374300000|2021-07-27 08:25:00|45115.5|45095.5|45141.8|45121.8|45145.7|45125.7|45098|45078|200
1627374600000|2021-07-27 08:30:00|45143|45123|45191.4|45171.4|45198.9|45178.9|45143|45123|190
1627374900000|2021-07-27 08:35:00|45187.6|45167.6|45087.7|45067.7|45187.6|45167.6|45087.7|45067.7|198
1627375200000|2021-07-27 08:40:00|45089|45069|45078.3|45058.3|45105|45085|45077|45057|192
1627375500000|2021-07-27 08:45:00|45074.5|45054.5|45124.3|45104.3|45139.6|45119.6|45074.5|45054.5|128
1627375800000|2021-07-27 08:50:00|45123.1|45103.1|45139.6|45119.6|45139.6|45119.6|45102|45082|105
1627376100000|2021-07-27 08:55:00|45142.1|45122.1|45104.3|45084.3|45143.3|45123.3|45099.3|45079.3|78
1627376400000|2021-07-27 09:00:00|45105.6|45085.6|45131.9|45111.9|45133.2|45113.2|45098.1|45078.1|106
1627376700000|2021-07-27 09:05:00|45130.6|45110.6|45174.8|45154.8|45178.3|45158.3|45130.6|45110.6|147
1627377000000|2021-07-27 09:10:00|45180.9|45160.9|45158.5|45138.5|45189.8|45169.8|45152.2|45132.2|143
1627377300000|2021-07-27 09:15:00|45156|45136|45210|45190|45212.5|45192.5|45153.5|45133.5|89
1627377600000|2021-07-27 09:20:00|45207.5|45187.5|45243.2|45223.2|45256.1|45236.1|45205|45185|179
1627377900000|2021-07-27 09:25:00|45242.1|45222.1|45279.5|45259.5|45308.3|45288.3|45242.1|45222.1|214
1627378200000|2021-07-27 09:30:00|45280.8|45260.8|45351.9|45331.9|45352|45332|45277|45257|220
1627378500000|2021-07-27 09:35:00|45353.2|45333.2|45440.8|45420.8|45453.8|45433.8|45353.2|45333.2|305
1627378800000|2021-07-27 09:40:00|45442|45422|45328.4|45308.4|45445.9|45425.9|45327.2|45307.2|186
1627379100000|2021-07-27 09:45:00|45329.7|45309.7|45279.1|45259.1|45338.6|45318.6|45268.6|45248.6|253
1627379400000|2021-07-27 09:50:00|45280.4|45260.4|45327.2|45307.2|45329.7|45309.7|45280.4|45260.4|116
1627379700000|2021-07-27 09:55:00|45325.9|45305.9|45348.6|45328.6|45349.8|45329.8|45313.6|45293.6|102
1627380000000|2021-07-27 10:00:00|45347.3|45327.3|45409|45389|45416.5|45396.5|45326|45306|207
1627380300000|2021-07-27 10:05:00|45407.8|45387.8|45368.4|45348.4|45422.7|45402.7|45360|45340|135
1627380600000|2021-07-27 10:10:00|45367.1|45347.1|45313.2|45293.2|45380.9|45360.9|45313.2|45293.2|159
1627380900000|2021-07-27 10:15:00|45315.7|45295.7|45383.5|45363.5|45383.5|45363.5|45315.7|45295.7|87
1627381200000|2021-07-27 10:20:00|45384.7|45364.7|45383.2|45363.2|45396|45376|45378.1|45358.1|98
1627381500000|2021-07-27 10:25:00|45385.7|45365.7|45374.4|45354.4|45395.4|45375.4|45368.2|45348.2|71
1627381800000|2021-07-27 10:30:00|45373.1|45353.1|45408.3|45388.3|45417|45397|45370.6|45350.6|73
1627382100000|2021-07-27 10:35:00|45407|45387|45404.5|45384.5|45415.7|45395.7|45393.2|45373.2|95
1627382400000|2021-07-27 10:40:00|45405.8|45385.8|45399.3|45379.3|45423.1|45403.1|45398.3|45378.3|120
1627382700000|2021-07-27 10:45:00|45404.3|45384.3|45364.2|45344.2|45404.3|45384.3|45364.2|45344.2|78
1627383000000|2021-07-27 10:50:00|45360.4|45340.4|45313.1|45293.1|45360.4|45340.4|45282.6|45262.6|269
1627383300000|2021-07-27 10:55:00|45313.2|45293.2|45313|45293|45325.6|45305.6|45306.7|45286.7|70
1627383600000|2021-07-27 11:00:00|45308|45288|45244.2|45224.2|45314.2|45294.2|45226.7|45206.7|193
1627383900000|2021-07-27 11:05:00|45242.9|45222.9|45246.7|45226.7|45246.7|45226.7|45199.2|45179.2|192
1627384200000|2021-07-27 11:10:00|45248|45228|45221.7|45201.7|45264.4|45244.4|45195.5|45175.5|262
1627384500000|2021-07-27 11:15:00|45223|45203|45207.1|45187.1|45226.8|45206.8|45198.4|45178.4|123
1627384800000|2021-07-27 11:20:00|45205.8|45185.8|45165.9|45145.9|45220.8|45200.8|45165.9|45145.9|187
1627385100000|2021-07-27 11:25:00|45154.6|45134.6|45160.4|45140.4|45174.2|45154.2|45128.4|45108.4|267
1627385400000|2021-07-27 11:30:00|45161.6|45141.6|45253.6|45233.6|45262.4|45242.4|45151.7|45131.7|318
1627385700000|2021-07-27 11:35:00|45254.9|45234.9|45294.3|45274.3|45299.4|45279.4|45241.4|45221.4|360
1627386000000|2021-07-27 11:40:00|45292.9|45272.9|45275.3|45255.3|45299.3|45279.3|45257.8|45237.8|192
1627386300000|2021-07-27 11:45:00|45276.5|45256.5|45305|45285|45312.7|45292.7|45274|45254|189
1627386600000|2021-07-27 11:50:00|45306.3|45286.3|45270.8|45250.8|45309.8|45289.8|45253.8|45233.8|158
1627386900000|2021-07-27 11:55:00|45272.1|45252.1|45314.4|45294.4|45315.6|45295.6|45272.1|45252.1|125
1627387200000|2021-07-27 12:00:00|45313|45293|45279.8|45259.8|45359.5|45339.5|45278.7|45258.7|349
1627387500000|2021-07-27 12:05:00|45278.7|45258.7|45347.9|45327.9|45352.8|45332.8|45261.3|45241.3|296
1627387800000|2021-07-27 12:10:00|45350.4|45330.4|45374.2|45354.2|45378.2|45358.2|45327.9|45307.9|445
1627388100000|2021-07-27 12:15:00|45373|45353|45342.6|45322.6|45378.1|45358.1|45327.6|45307.6|191
1627388400000|2021-07-27 12:20:00|45343.9|45323.9|45399.5|45379.5|45411.6|45391.6|45337.5|45317.5|218
1627388700000|2021-07-27 12:25:00|45398.3|45378.3|45410.5|45390.5|45432|45412|45398.3|45378.3|245
1627389000000|2021-07-27 12:30:00|45411.8|45391.8|45412.6|45392.6|45418.1|45398.1|45377.9|45357.9|205
1627389300000|2021-07-27 12:35:00|45411.3|45391.3|45486.7|45466.7|45491.8|45471.8|45411.3|45391.3|375
1627389600000|2021-07-27 12:40:00|45484.2|45464.2|45481.7|45461.7|45520.5|45500.5|45470.3|45450.3|332
1627389900000|2021-07-27 12:45:00|45485.4|45465.4|45542.1|45522.1|45545.9|45525.9|45485.4|45465.4|319
1627390200000|2021-07-27 12:50:00|45539.6|45519.6|45540.7|45520.7|45563.2|45543.2|45523.3|45503.3|336
1627390500000|2021-07-27 12:55:00|45543.2|45523.2|45620.9|45600.9|45637.2|45617.2|45543.2|45523.2|526
1627390800000|2021-07-27 13:00:00|45602.3|45582.3|45645.4|45625.4|45665.7|45645.7|45547.1|45527.1|1301
1627391100000|2021-07-27 13:05:00|45649.2|45629.2|45682.5|45662.5|45686.3|45666.3|45613.2|45593.2|744
1627391400000|2021-07-27 13:10:00|45685|45665|45731.7|45711.7|45759.2|45739.2|45685|45665|639
1627391700000|2021-07-27 13:15:00|45729.2|45709.2|45736.3|45716.3|45819.3|45799.3|45699.1|45679.1|671
1627392000000|2021-07-27 13:20:00|45733.8|45713.8|45606.1|45586.1|45753.8|45733.8|45606.1|45586.1|539
1627392300000|2021-07-27 13:25:00|45604.9|45584.9|45533.2|45513.2|45618.5|45598.5|45510.6|45490.6|590
1627392600000|2021-07-27 13:30:00|45534.5|45514.5|45475.6|45455.6|45535.7|45515.7|45410.6|45390.6|914
1627392900000|2021-07-27 13:35:00|45474.3|45454.3|45453.7|45433.7|45571.2|45551.2|45433.9|45413.9|668
1627393200000|2021-07-27 13:40:00|45452.5|45432.5|45289.3|45269.3|45462.5|45442.5|45266.3|45246.3|858
1627393500000|2021-07-27 13:45:00|45291.8|45271.8|45447|45427|45464.4|45444.4|45278|45258|881
1627393800000|2021-07-27 13:50:00|45448.3|45428.3|45523.3|45503.3|45528.3|45508.3|45448.3|45428.3|486
1627394100000|2021-07-27 13:55:00|45522|45502|45619.7|45599.7|45619.7|45599.7|45519.6|45499.6|587
1627394400000|2021-07-27 14:00:00|45621|45601|45659.9|45639.9|45690.1|45670.1|45617.2|45597.2|491
1627394700000|2021-07-27 14:05:00|45658.7|45638.7|45551.1|45531.1|45661.3|45641.3|45536.1|45516.1|798
1627395000000|2021-07-27 14:10:00|45553.6|45533.6|45434.3|45414.3|45556.1|45536.1|45411.7|45391.7|592
1627395300000|2021-07-27 14:15:00|45433|45413|45537.6|45517.6|45577|45557|45429.3|45409.3|685
1627395600000|2021-07-27 14:20:00|45533.8|45513.8|45501.3|45481.3|45560|45540|45453.8|45433.8|382
1627395900000|2021-07-27 14:25:00|45500|45480|45522.6|45502.6|45587.8|45567.8|45483.6|45463.6|413
1627396200000|2021-07-27 14:30:00|45518.8|45498.8|45418.1|45398.1|45572.9|45552.9|45400.9|45380.9|579
1627396500000|2021-07-27 14:35:00|45420.6|45400.6|45503|45483|45504.2|45484.2|45418.1|45398.1|750
1627396800000|2021-07-27 14:40:00|45500.5|45480.5|45501.9|45481.9|45570.7|45550.7|45493|45473|420
1627397100000|2021-07-27 14:45:00|45504.4|45484.4|45510.5|45490.5|45530.7|45510.7|45462|45442|280
1627397400000|2021-07-27 14:50:00|45511.8|45491.8|45496.2|45476.2|45511.8|45491.8|45412.8|45392.8|425
1627397700000|2021-07-27 14:55:00|45497.5|45477.5|45592.1|45572.1|45623.2|45603.2|45497.5|45477.5|583
1627398000000|2021-07-27 15:00:00|45593.4|45573.4|45563.9|45543.9|45618.9|45598.9|45558.8|45538.8|412
1627398300000|2021-07-27 15:05:00|45565.2|45545.2|45498.3|45478.3|45573.9|45553.9|45495.8|45475.8|388
1627398600000|2021-07-27 15:10:00|45500.8|45480.8|45572.7|45552.7|45577.7|45557.7|45499.6|45479.6|335
1627398900000|2021-07-27 15:15:00|45577.7|45557.7|45524.9|45504.9|45597.6|45577.6|45514.9|45494.9|271
1627399200000|2021-07-27 15:20:00|45523.7|45503.7|45492|45472|45523.7|45503.7|45446|45426|322
1627399500000|2021-07-27 15:25:00|45494.5|45474.5|45472.9|45452.9|45511.9|45491.9|45441.6|45421.6|278
1627399800000|2021-07-27 15:30:00|45475.4|45455.4|45341.4|45321.4|45479.2|45459.2|45332.6|45312.6|476
1627400100000|2021-07-27 15:35:00|45342.6|45322.6|45301|45281|45348.9|45328.9|45301|45281|500
1627400400000|2021-07-27 15:40:00|45299.7|45279.7|45267.8|45247.8|45313.3|45293.3|45244.4|45224.4|558
1627400700000|2021-07-27 15:45:00|45265.4|45245.4|45300.2|45280.2|45330.3|45310.3|45264.1|45244.1|432
1627401000000|2021-07-27 15:50:00|45297.7|45277.7|45232.4|45212.4|45300.1|45280.1|45231.1|45211.1|507
1627401300000|2021-07-27 15:55:00|45233.6|45213.6|45267.5|45247.5|45278.7|45258.7|45229.8|45209.8|283
1627401600000|2021-07-27 16:00:00|45265|45245|45123.2|45103.2|45267.5|45247.5|45114.4|45094.4|708
1627401900000|2021-07-27 16:05:00|45124.5|45104.5|45187|45167|45221.9|45201.9|45124.5|45104.5|344
1627402200000|2021-07-27 16:10:00|45185.7|45165.7|45154.6|45134.6|45189.5|45169.5|45124.5|45104.5|305
1627402500000|2021-07-27 16:15:00|45153.4|45133.4|45163.5|45143.5|45203.5|45183.5|45148.4|45128.4|278
1627402800000|2021-07-27 16:20:00|45164.7|45144.7|45197.1|45177.1|45197.1|45177.1|45156.9|45136.9|224
1627403100000|2021-07-27 16:25:00|45195.8|45175.8|45149.5|45129.5|45198.4|45178.4|45140.8|45120.8|251
1627403400000|2021-07-27 16:30:00|45154.5|45134.5|45182.9|45162.9|45184.2|45164.2|45124.3|45104.3|423
1627403700000|2021-07-27 16:35:00|45185.4|45165.4|45190.6|45170.6|45218.1|45198.1|45171.6|45151.6|289
1627404000000|2021-07-27 16:40:00|45189.3|45169.3|45263.3|45243.3|45265.8|45245.8|45185.7|45165.7|559
1627404300000|2021-07-27 16:45:00|45264.6|45244.6|45267.4|45247.4|45283.7|45263.7|45261.1|45241.1|362
1627404600000|2021-07-27 16:50:00|45269.9|45249.9|45284.2|45264.2|45301.3|45281.3|45269.9|45249.9|445
1627404900000|2021-07-27 16:55:00|45283|45263|45236.8|45216.8|45306.7|45286.7|45229.3|45209.3|1267
1627405200000|2021-07-27 17:00:00|45239.3|45219.3|45228.1|45208.1|45253.2|45233.2|45218.2|45198.2|294
1627405500000|2021-07-27 17:05:00|45229.4|45209.4|45271.8|45251.8|45285.7|45265.7|45221.8|45201.8|200
1627405800000|2021-07-27 17:10:00|45269.4|45249.4|45292.1|45272.1|45297.1|45277.1|45254.4|45234.4|181
1627406100000|2021-07-27 17:15:00|45290.8|45270.8|45322.3|45302.3|45334.8|45314.8|45283.3|45263.3|245
1627406400000|2021-07-27 17:20:00|45321.1|45301.1|45345.9|45325.9|45345.9|45325.9|45304.7|45284.7|164
1627406700000|2021-07-27 17:25:00|45347.1|45327.1|45335.8|45315.8|45347.1|45327.1|45314.6|45294.6|105
1627407000000|2021-07-27 17:30:00|45334.5|45314.5|45337.2|45317.2|45347.2|45327.2|45332|45312|91
1627407300000|2021-07-27 17:35:00|45338.5|45318.5|45369.7|45349.7|45372.2|45352.2|45337.2|45317.2|81
1627407600000|2021-07-27 17:40:00|45368.4|45348.4|45362.3|45342.3|45372.2|45352.2|45338.5|45318.5|100
1627407900000|2021-07-27 17:45:00|45364.8|45344.8|45364.8|45344.8|45388.5|45368.5|45357.2|45337.2|64
1627408200000|2021-07-27 17:50:00|45363.5|45343.5|45357.4|45337.4|45363.5|45343.5|45334.8|45314.8|61
1627408500000|2021-07-27 17:55:00|45359.9|45339.9|45347.4|45327.4|45359.9|45339.9|45338.6|45318.6|105
1627408800000|2021-07-27 18:00:00|45348.6|45328.6|45365|45345|45365|45345|45346.1|45326.1|82
1627409100000|2021-07-27 18:05:00|45364.9|45344.9|45367.4|45347.4|45367.4|45347.4|45362.4|45342.4|29
1627409400000|2021-07-27 18:10:00|45372.4|45352.4|45375|45355|45382.4|45362.4|45370|45350|51
1627409700000|2021-07-27 18:15:00|45376.2|45356.2|45388.6|45368.6|45389.9|45369.9|45375|45355|49
1627410000000|2021-07-27 18:20:00|45387.3|45367.3|45366.1|45346.1|45388.6|45368.6|45366.1|45346.1|67
1627410300000|2021-07-27 18:25:00|45364.9|45344.9|45346.1|45326.1|45366.1|45346.1|45342.3|45322.3|83
1627410600000|2021-07-27 18:30:00|45347.3|45327.3|45309.8|45289.8|45347.3|45327.3|45307.3|45287.3|116
1627410900000|2021-07-27 18:35:00|45312.3|45292.3|45339.8|45319.8|45342.3|45322.3|45312.3|45292.3|48
1627411200000|2021-07-27 18:40:00|45341|45321|45318.4|45298.4|45344.7|45324.7|45312.2|45292.2|25
1627411500000|2021-07-27 18:45:00|45319.6|45299.6|45334.7|45314.7|45340.9|45320.9|45317.1|45297.1|34
1627411800000|2021-07-27 18:50:00|45329.7|45309.7|45302.2|45282.2|45330.9|45310.9|45297.2|45277.2|43
1627412100000|2021-07-27 18:55:00|45303.4|45283.4|45334.7|45314.7|45340.9|45320.9|45303.4|45283.4|57
1627412400000|2021-07-27 19:00:00|45332.2|45312.2|45345.9|45325.9|45358.4|45338.4|45332.2|45312.2|32
1627412700000|2021-07-27 19:05:00|45348.4|45328.4|45370.9|45350.9|45370.9|45350.9|45347.1|45327.1|45
1627413000000|2021-07-27 19:10:00|45374.6|45354.6|45380.9|45360.9|45392|45372|45374.6|45354.6|105
1627413300000|2021-07-27 19:15:00|45382.2|45362.2|45372.1|45352.1|45392.1|45372.1|45370.8|45350.8|33
1627413600000|2021-07-27 19:20:00|45367|45347|45359.5|45339.5|45368.3|45348.3|45353.2|45333.2|46
1627413900000|2021-07-27 19:25:00|45362|45342|45363.2|45343.2|45368.2|45348.2|45358.1|45338.1|13
1627414200000|2021-07-27 19:30:00|45364.4|45344.4|45371.9|45351.9|45375.7|45355.7|45354.5|45334.5|48
1627414500000|2021-07-27 19:35:00|45370.7|45350.7|45382|45362|45382|45362|45370.7|45350.7|20
1627414800000|2021-07-27 19:40:00|45380.7|45360.7|45388.2|45368.2|45388.2|45368.2|45374.4|45354.4|37
1627415100000|2021-07-27 19:45:00|45392|45372|45396.9|45376.9|45414.4|45394.4|45389.4|45369.4|58
1627415400000|2021-07-27 19:50:00|45400.6|45380.6|45419.4|45399.4|45428.1|45408.1|45399.4|45379.4|66
1627415700000|2021-07-27 19:55:00|45420.6|45400.6|45445.6|45425.6|45445.6|45425.6|45418.1|45398.1|53
1627416000000|2021-07-27 20:00:00|45444.3|45424.3|45441.7|45421.7|45464.2|45444.2|45428.1|45408.1|88
1627416300000|2021-07-27 20:05:00|45439.2|45419.2|45407.9|45387.9|45439.2|45419.2|45407.9|45387.9|34
1627416600000|2021-07-27 20:10:00|45405.5|45385.5|45374.3|45354.3|45405.5|45385.5|45371.8|45351.8|58
1627416900000|2021-07-27 20:15:00|45375.6|45355.6|45383|45363|45394.3|45374.3|45375.6|45355.6|16
1627417200000|2021-07-27 20:20:00|45380.5|45360.5|45381.7|45361.7|45381.8|45361.8|45356.8|45336.8|40
1627417500000|2021-07-27 20:25:00|45384.2|45364.2|45401.5|45381.5|45406.5|45386.5|45375.5|45355.5|41
1627417800000|2021-07-27 20:30:00|45405.3|45385.3|45406.6|45386.6|45412.8|45392.8|45396.6|45376.6|40
1627418100000|2021-07-27 20:35:00|45409.1|45389.1|45410.3|45390.3|45414.1|45394.1|45409.1|45389.1|19
1627418400000|2021-07-27 20:40:00|45407.9|45387.9|45397.5|45377.5|45407.9|45387.9|45392.8|45372.8|44
1627418700000|2021-07-27 20:45:00|45396.3|45376.3|45377.8|45357.8|45397.5|45377.5|45371.5|45351.5|30
1627419000000|2021-07-27 20:50:00|45376.5|45356.5|45376.5|45356.5|45377.8|45357.8|45357.8|45337.8|51
1627419300000|2021-07-27 20:55:00|45375.3|45355.3|45395.2|45375.2|45395.2|45375.2|45374|45354|22
1627423200000|2021-07-27 22:00:00|45416.1|45396.1|45398.5|45378.5|45416.1|45396.1|45366|45346|86
1627423500000|2021-07-27 22:05:00|45397.2|45377.2|45394.7|45374.7|45398.5|45378.5|45387.2|45367.2|28
1627423800000|2021-07-27 22:10:00|45395.9|45375.9|45410.8|45390.8|45419.6|45399.6|45395.9|45375.9|27
1627424100000|2021-07-27 22:15:00|45412.1|45392.1|45418.3|45398.3|45419.5|45399.5|45410.8|45390.8|6
1627424400000|2021-07-27 22:20:00|45420.8|45400.8|45436.9|45416.9|45438.2|45418.2|45420.8|45400.8|27
1627424700000|2021-07-27 22:25:00|45435.7|45415.7|45435.7|45415.7|45439.5|45419.5|45431.9|45411.9|19
1627425000000|2021-07-27 22:30:00|45433.2|45413.2|45430.7|45410.7|45433.2|45413.2|45423.2|45403.2|9
1627425300000|2021-07-27 22:35:00|45431.9|45411.9|45455.7|45435.7|45455.7|45435.7|45429.5|45409.5|25
1627425600000|2021-07-27 22:40:00|45455.6|45435.6|45455.6|45435.6|45456.9|45436.9|45455.6|45435.6|9
1627425900000|2021-07-27 22:45:00|45454.3|45434.3|45449.4|45429.4|45454.3|45434.3|45436.9|45416.9|17
1627426200000|2021-07-27 22:50:00|45450.6|45430.6|45449.4|45429.4|45454.4|45434.4|45444.4|45424.4|16
1627426500000|2021-07-27 22:55:00|45450.7|45430.7|45451.9|45431.9|45476.9|45456.9|45450.7|45430.7|33
1627426800000|2021-07-27 23:00:00|45453.2|45433.2|45484.3|45464.3|45484.3|45464.3|45453.2|45433.2|29
1627427100000|2021-07-27 23:05:00|45476.8|45456.8|45488.1|45468.1|45494.3|45474.3|45465.5|45445.5|27
1627427400000|2021-07-27 23:10:00|45489.3|45469.3|45499.3|45479.3|45499.3|45479.3|45488.1|45468.1|27
1627427700000|2021-07-27 23:15:00|45498|45478|45516.8|45496.8|45516.8|45496.8|45479.3|45459.3|57
1627428000000|2021-07-27 23:20:00|45519.3|45499.3|45511.9|45491.9|45523|45503|45511.7|45491.7|23
1627428300000|2021-07-27 23:25:00|45510.6|45490.6|45489.5|45469.5|45523.2|45503.2|45482|45462|36
1627428600000|2021-07-27 23:30:00|45492|45472|45500.7|45480.7|45510.7|45490.7|45489.4|45469.4|21
1627428900000|2021-07-27 23:35:00|45499.4|45479.4|45493.1|45473.1|45499.4|45479.4|45493.1|45473.1|7
1627429200000|2021-07-27 23:40:00|45491.9|45471.9|45484.4|45464.4|45491.9|45471.9|45479.3|45459.3|16
1627429500000|2021-07-27 23:45:00|45485.6|45465.6|45475.6|45455.6|45485.6|45465.6|45470.6|45450.6|22
1627429800000|2021-07-27 23:50:00|45478.1|45458.1|45463|45443|45479.4|45459.4|45463|45443|25
1627430100000|2021-07-27 23:55:00|45461.8|45441.8|45464.3|45444.3|45484.3|45464.3|45461.8|45441.8|33
1627430400000|2021-07-28 00:00:00|45461.8|45441.8|45468|45448|45494.3|45474.3|45461.8|45441.8|39
1627430700000|2021-07-28 00:05:00|45466.8|45446.8|45473|45453|45473.1|45453.1|45465.5|45445.5|23
1627431000000|2021-07-28 00:10:00|45470.5|45450.5|45485.5|45465.5|45496.8|45476.8|45465.5|45445.5|29
1627431300000|2021-07-28 00:15:00|45486.7|45466.7|45501.6|45481.6|45512.9|45492.9|45481.7|45461.7|51
1627431600000|2021-07-28 00:20:00|45499.1|45479.1|45499.1|45479.1|45504.1|45484.1|45484.1|45464.1|34
1627431900000|2021-07-28 00:25:00|45500.3|45480.3|45461.6|45441.6|45500.3|45480.3|45459|45439|37
1627432200000|2021-07-28 00:30:00|45466.6|45446.6|45466.6|45446.6|45471.6|45451.6|45459.1|45439.1|33
1627432500000|2021-07-28 00:35:00|45469.1|45449.1|45479|45459|45479|45459|45464|45444|17
1627432800000|2021-07-28 00:40:00|45480.2|45460.2|45486.5|45466.5|45489|45469|45480.2|45460.2|21
1627433100000|2021-07-28 00:45:00|45485.3|45465.3|45467.8|45447.8|45494|45474|45459|45439|57
1627433400000|2021-07-28 00:50:00|45469|45449|45474|45454|45474|45454|45465.2|45445.2|25
1627433700000|2021-07-28 00:55:00|45472.7|45452.7|45463.9|45443.9|45472.7|45452.7|45460.2|45440.2|34
1627434000000|2021-07-28 01:00:00|45462.7|45442.7|45580.3|45560.3|45591.5|45571.5|45445.1|45425.1|648
1627434300000|2021-07-28 01:05:00|45581.5|45561.5|45537.7|45517.7|45581.6|45561.6|45531.5|45511.5|233
1627434600000|2021-07-28 01:10:00|45536.5|45516.5|45558.9|45538.9|45558.9|45538.9|45501.4|45481.4|192
1627434900000|2021-07-28 01:15:00|45556.4|45536.4|45586.6|45566.6|45600.3|45580.3|45556.4|45536.4|207
1627435200000|2021-07-28 01:20:00|45587.9|45567.9|45603.1|45583.1|45636.8|45616.8|45574.1|45554.1|300
1627435500000|2021-07-28 01:25:00|45599.4|45579.4|45614.3|45594.3|45633.1|45613.1|45596.9|45576.9|189
1627435800000|2021-07-28 01:30:00|45611.8|45591.8|45585.7|45565.7|45620.6|45600.6|45560.6|45540.6|205
1627436100000|2021-07-28 01:35:00|45589.4|45569.4|45535.6|45515.6|45594.3|45574.3|45530.6|45510.6|176
1627436400000|2021-07-28 01:40:00|45540.6|45520.6|45429.3|45409.3|45560.6|45540.6|45415.5|45395.5|352
1627436700000|2021-07-28 01:45:00|45430.6|45410.6|45468|45448|45473.1|45453.1|45428.1|45408.1|278
1627437000000|2021-07-28 01:50:00|45469.3|45449.3|45380.5|45360.5|45476.8|45456.8|45355.5|45335.5|435
1627437300000|2021-07-28 01:55:00|45380.4|45360.4|45367.6|45347.6|45445.4|45425.4|45367.6|45347.6|297
1627437600000|2021-07-28 02:00:00|45366.4|45346.4|45310.3|45290.3|45367.6|45347.6|45274|45254|356
1627437900000|2021-07-28 02:05:00|45309|45289|45276.2|45256.2|45348.7|45328.7|45270|45250|224
1627438200000|2021-07-28 02:10:00|45275|45255|45420.1|45400.1|45425.1|45405.1|45266.4|45246.4|272
1627438500000|2021-07-28 02:15:00|45418.8|45398.8|45393.8|45373.8|45448.8|45428.8|45393.8|45373.8|92
1627438800000|2021-07-28 02:20:00|45397.5|45377.5|45497.7|45477.7|45498.9|45478.9|45383.8|45363.8|168
1627439100000|2021-07-28 02:25:00|45496.5|45476.5|45412.8|45392.8|45500.3|45480.3|45411.5|45391.5|94
1627439400000|2021-07-28 02:30:00|45414|45394|45559|45539|45569|45549|45414|45394|284
1627439700000|2021-07-28 02:35:00|45561.5|45541.5|45569.1|45549.1|45576.6|45556.6|45516.5|45496.5|228
1627440000000|2021-07-28 02:40:00|45567.8|45547.8|45559.1|45539.1|45594.1|45574.1|45551.6|45531.6|180
1627440300000|2021-07-28 02:45:00|45556.6|45536.6|45611.5|45591.5|45611.5|45591.5|45556.6|45536.6|118
1627440600000|2021-07-28 02:50:00|45612.8|45592.8|45594.3|45574.3|45642.9|45622.9|45579.2|45559.2|278
1627440900000|2021-07-28 02:55:00|45593|45573|45526.7|45506.7|45594.3|45574.3|45505.5|45485.5|240
1627441200000|2021-07-28 03:00:00|45525.5|45505.5|45554.3|45534.3|45575.6|45555.6|45506.8|45486.8|180
1627441500000|2021-07-28 03:05:00|45551.8|45531.8|45591.8|45571.8|45594.3|45574.3|45546.8|45526.8|106
1627441800000|2021-07-28 03:10:00|45593.1|45573.1|45598.1|45578.1|45615.6|45595.6|45581.8|45561.8|180
1627442100000|2021-07-28 03:15:00|45599.3|45579.3|45527.9|45507.9|45603.1|45583.1|45510.5|45490.5|127
1627442400000|2021-07-28 03:20:00|45528|45508|45545.4|45525.4|45559.2|45539.2|45521.5|45501.5|341
1627442700000|2021-07-28 03:25:00|45546.7|45526.7|45532.8|45512.8|45547.9|45527.9|45509.1|45489.1|59
1627443000000|2021-07-28 03:30:00|45531.6|45511.6|45547.8|45527.8|45555.3|45535.3|45522.8|45502.8|41
1627443300000|2021-07-28 03:35:00|45549|45529|45532.9|45512.9|45550.3|45530.3|45520.3|45500.3|40
1627443600000|2021-07-28 03:40:00|45532.8|45512.8|45517.8|45497.8|45544.1|45524.1|45516.5|45496.5|47
1627443900000|2021-07-28 03:45:00|45516.5|45496.5|45497.8|45477.8|45519.1|45499.1|45482.8|45462.8|121
1627444200000|2021-07-28 03:50:00|45495.3|45475.3|45505.3|45485.3|45507.8|45487.8|45490.3|45470.3|57
1627444500000|2021-07-28 03:55:00|45504|45484|45490.2|45470.2|45507.8|45487.8|45482.7|45462.7|109
1627444800000|2021-07-28 04:00:00|45491.5|45471.5|45497.7|45477.7|45502.7|45482.7|45482.7|45462.7|32
1627445100000|2021-07-28 04:05:00|45495.2|45475.2|45497.7|45477.7|45500.2|45480.2|45482.7|45462.7|29
1627445400000|2021-07-28 04:10:00|45500.2|45480.2|45517.7|45497.7|45527.7|45507.7|45500.2|45480.2|301
1627445700000|2021-07-28 04:15:00|45517.6|45497.6|45506.3|45486.3|45518.9|45498.9|45506.3|45486.3|227
1627446000000|2021-07-28 04:20:00|45502.6|45482.6|45510.1|45490.1|45510.2|45490.2|45500.1|45480.1|153
1627446300000|2021-07-28 04:25:00|45508.9|45488.9|45542.6|45522.6|45543.9|45523.9|45508.9|45488.9|94
1627446600000|2021-07-28 04:30:00|45538.8|45518.8|45523.8|45503.8|45541.3|45521.3|45518.8|45498.8|136
1627446900000|2021-07-28 04:35:00|45526.3|45506.3|45507.5|45487.5|45528.8|45508.8|45507.5|45487.5|112
1627447200000|2021-07-28 04:40:00|45502.5|45482.5|45498.7|45478.7|45511.3|45491.3|45497.4|45477.4|123
1627447500000|2021-07-28 04:45:00|45496.2|45476.2|45540|45520|45552.6|45532.6|45496.2|45476.2|64
1627447800000|2021-07-28 04:50:00|45541.2|45521.2|45482.5|45462.5|45541.2|45521.2|45479.9|45459.9|84
1627448100000|2021-07-28 04:55:00|45481.3|45461.3|45482.5|45462.5|45501.2|45481.2|45477.5|45457.5|43
1627448400000|2021-07-28 05:00:00|45481.2|45461.2|45460|45440|45481.2|45461.2|45446.2|45426.2|336
1627448700000|2021-07-28 05:05:00|45461.2|45441.2|45493.6|45473.6|45508.7|45488.7|45461.2|45441.2|158
1627449000000|2021-07-28 05:10:00|45492.3|45472.3|45476.1|45456.1|45512.4|45492.4|45471.2|45451.2|169
1627449300000|2021-07-28 05:15:00|45474.9|45454.9|45433.6|45413.6|45478.6|45458.6|45428.6|45408.6|342
1627449600000|2021-07-28 05:20:00|45436.1|45416.1|45433.5|45413.5|45446|45426|45419.8|45399.8|168
1627449900000|2021-07-28 05:25:00|45431|45411|45446|45426|45456|45436|45414.7|45394.7|94
1627450200000|2021-07-28 05:30:00|45443.5|45423.5|45323.5|45303.5|45456|45436|45323.5|45303.5|446
1627450500000|2021-07-28 05:35:00|45325.9|45305.9|45322.2|45302.2|45366|45346|45318.5|45298.5|171
1627450800000|2021-07-28 05:40:00|45325.9|45305.9|45383.5|45363.5|45383.5|45363.5|45318.4|45298.4|165
1627451100000|2021-07-28 05:45:00|45386|45366|45402.2|45382.2|45425.9|45405.9|45373.5|45353.5|189
1627451400000|2021-07-28 05:50:00|45400.9|45380.9|45369.5|45349.5|45400.9|45380.9|45345.9|45325.9|168
1627451700000|2021-07-28 05:55:00|45372|45352|45378.3|45358.3|45402.1|45382.1|45342|45322|145
1627452000000|2021-07-28 06:00:00|45377.1|45357.1|45398.2|45378.2|45398.2|45378.2|45358.3|45338.3|146
1627452300000|2021-07-28 06:05:00|45399.5|45379.5|45356.9|45336.9|45400.7|45380.7|45356.9|45336.9|98
1627452600000|2021-07-28 06:10:00|45354.4|45334.4|45350.6|45330.6|45354.4|45334.4|45304.4|45284.4|250
1627452900000|2021-07-28 06:15:00|45348.1|45328.1|45400.5|45380.5|45403|45383|45318.1|45298.1|114
1627453200000|2021-07-28 06:20:00|45403|45383|45418|45398|45418|45398|45350.5|45330.5|152
1627453500000|2021-07-28 06:25:00|45416.7|45396.7|45395.5|45375.5|45418|45398|45381.8|45361.8|95
1627453800000|2021-07-28 06:30:00|45396.8|45376.8|45384.5|45364.5|45408.2|45388.2|45373.2|45353.2|192
1627454100000|2021-07-28 06:35:00|45382|45362|45345.6|45325.6|45385.7|45365.7|45334.3|45314.3|219
1627454400000|2021-07-28 06:40:00|45344.3|45324.3|45339.2|45319.2|45344.3|45324.3|45280.6|45260.6|179
1627454700000|2021-07-28 06:45:00|45340.5|45320.5|45328.1|45308.1|45365.6|45345.6|45328.1|45308.1|94
1627455000000|2021-07-28 06:50:00|45326.8|45306.8|45287.9|45267.9|45326.8|45306.8|45287.9|45267.9|165
1627455300000|2021-07-28 06:55:00|45289.1|45269.1|45256.2|45236.2|45291.7|45271.7|45227.4|45207.4|349
1627455600000|2021-07-28 07:00:00|45257.5|45237.5|45328.9|45308.9|45328.9|45308.9|45237.5|45217.5|307
1627455900000|2021-07-28 07:05:00|45331.4|45311.4|45293.7|45273.7|45336.5|45316.5|45288.7|45268.7|105
1627456200000|2021-07-28 07:10:00|45292.5|45272.5|45189.9|45169.9|45292.5|45272.5|45189.9|45169.9|142
1627456500000|2021-07-28 07:15:00|45188.6|45168.6|45109.8|45089.8|45197.4|45177.4|45102.3|45082.3|238
1627456800000|2021-07-28 07:20:00|45111.1|45091.1|45198.7|45178.7|45211.2|45191.2|45111.1|45091.1|210
1627457100000|2021-07-28 07:25:00|45201.2|45181.2|45181.1|45161.1|45236.2|45216.2|45181.1|45161.1|132
1627457400000|2021-07-28 07:30:00|45182.3|45162.3|45168.7|45148.7|45188.6|45168.6|45158.6|45138.6|106
1627457700000|2021-07-28 07:35:00|45171.2|45151.2|45166.1|45146.1|45209.9|45189.9|45149.8|45129.8|137
1627458000000|2021-07-28 07:40:00|45164.8|45144.8|45231.1|45211.1|45234.9|45214.9|45164.8|45144.8|111
1627458300000|2021-07-28 07:45:00|45232.4|45212.4|45169.9|45149.9|45236.1|45216.1|45169.9|45149.9|126
1627458600000|2021-07-28 07:50:00|45168.6|45148.6|45108.5|45088.5|45168.6|45148.6|45106|45086|216
1627458900000|2021-07-28 07:55:00|45107.3|45087.3|45143.6|45123.6|45143.6|45123.6|45094.9|45074.9|156
1627459200000|2021-07-28 08:00:00|45142.3|45122.3|45087.3|45067.3|45142.3|45122.3|45008.5|44988.5|321
1627459500000|2021-07-28 08:05:00|45084.8|45064.8|45098.4|45078.4|45129.6|45109.6|45072.2|45052.2|130
1627459800000|2021-07-28 08:10:00|45097.1|45077.1|45103.3|45083.3|45119.6|45099.6|45075.8|45055.8|126
1627460100000|2021-07-28 08:15:00|45105.8|45085.8|45154.5|45134.5|45163.3|45143.3|45085.8|45065.8|148
1627460400000|2021-07-28 08:20:00|45153.3|45133.3|45128.2|45108.2|45184.5|45164.5|45128.2|45108.2|96
1627460700000|2021-07-28 08:25:00|45129.5|45109.5|45158.2|45138.2|45168.2|45148.2|45127|45107|68
1627461000000|2021-07-28 08:30:00|45160.7|45140.7|45165.7|45145.7|45173.2|45153.2|45160.7|45140.7|89
1627461300000|2021-07-28 08:35:00|45168.2|45148.2|45168.2|45148.2|45170.7|45150.7|45135.7|45115.7|88
1627461600000|2021-07-28 08:40:00|45170.7|45150.7|45165.6|45145.6|45195.6|45175.6|45163.1|45143.1|160
1627461900000|2021-07-28 08:45:00|45166.9|45146.9|45213.1|45193.1|45225.6|45205.6|45166.9|45146.9|101
1627462200000|2021-07-28 08:50:00|45210.6|45190.6|45263.4|45243.4|45267.1|45247.1|45196.9|45176.9|179
1627462500000|2021-07-28 08:55:00|45269.6|45249.6|45337.1|45317.1|45354.6|45334.6|45269.6|45249.6|221
1627462800000|2021-07-28 09:00:00|45334.6|45314.6|45289.6|45269.6|45334.6|45314.6|45264.6|45244.6|143
1627463100000|2021-07-28 09:05:00|45287.1|45267.1|45303.3|45283.3|45304.6|45284.6|45258.3|45238.3|130
1627463400000|2021-07-28 09:10:00|45308.3|45288.3|45315.8|45295.8|45350.8|45330.8|45304.5|45284.5|105
1627463700000|2021-07-28 09:15:00|45317|45297|45317|45297|45344.5|45324.5|45307|45287|89
1627464000000|2021-07-28 09:20:00|45318.2|45298.2|45300.6|45280.6|45355.7|45335.7|45299.3|45279.3|70
1627464300000|2021-07-28 09:25:00|45303|45283|45265.5|45245.5|45308|45288|45264.2|45244.2|76
1627464600000|2021-07-28 09:30:00|45266.7|45246.7|45241.7|45221.7|45281.7|45261.7|45241.7|45221.7|82
1627464900000|2021-07-28 09:35:00|45242.9|45222.9|45246.7|45226.7|45294.1|45274.1|45242.9|45222.9|73
1627465200000|2021-07-28 09:40:00|45249.2|45229.2|45248|45228|45249.2|45229.2|45225.4|45205.4|85
1627465500000|2021-07-28 09:45:00|45246.7|45226.7|45236.7|45216.7|45249.2|45229.2|45227.9|45207.9|129
1627465800000|2021-07-28 09:50:00|45235.4|45215.4|45180.4|45160.4|45235.4|45215.4|45177.9|45157.9|246
1627466100000|2021-07-28 09:55:00|45181.6|45161.6|45145.3|45125.3|45194.1|45174.1|45145.3|45125.3|120
1627466400000|2021-07-28 10:00:00|45147.8|45127.8|45167.8|45147.8|45194.1|45174.1|45147.8|45127.8|162
1627466700000|2021-07-28 10:05:00|45166.5|45146.5|45114.1|45094.1|45172.8|45152.8|45104.1|45084.1|290
1627467000000|2021-07-28 10:10:00|45112.8|45092.8|45116.5|45096.5|45131.6|45111.6|45092.8|45072.8|258
1627467300000|2021-07-28 10:15:00|45114|45094|45117.8|45097.8|45124.1|45104.1|45086.5|45066.5|171
1627467600000|2021-07-28 10:20:00|45116.5|45096.5|45141.5|45121.5|45146.5|45126.5|45110.2|45090.2|190
1627467900000|2021-07-28 10:25:00|45142.8|45122.8|45167.8|45147.8|45177.8|45157.8|45142.8|45122.8|321
1627468200000|2021-07-28 10:30:00|45169|45149|45162.7|45142.7|45170.3|45150.3|45130.2|45110.2|320
1627468500000|2021-07-28 10:35:00|45161.5|45141.5|45166.5|45146.5|45169|45149|45149|45129|207
1627468800000|2021-07-28 10:40:00|45169|45149|45170.2|45150.2|45172.7|45152.7|45160.2|45140.2|56
1627469100000|2021-07-28 10:45:00|45172.7|45152.7|45151.5|45131.5|45174|45154|45150.2|45130.2|34
1627469400000|2021-07-28 10:50:00|45154|45134|45107.7|45087.7|45155.2|45135.2|45093.9|45073.9|158
1627469700000|2021-07-28 10:55:00|45105.2|45085.2|45115.1|45095.1|45122.6|45102.6|45102.7|45082.7|108
1627470000000|2021-07-28 11:00:00|45113.8|45093.8|45090|45070|45123.8|45103.8|45085|45065|157
1627470300000|2021-07-28 11:05:00|45091.3|45071.3|45100|45080|45121.3|45101.3|45091.3|45071.3|93
1627470600000|2021-07-28 11:10:00|45098.8|45078.8|45044.9|45024.9|45103.8|45083.8|45021.2|45001.2|238
1627470900000|2021-07-28 11:15:00|45043.7|45023.7|45056.2|45036.2|45056.2|45036.2|45032.5|45012.5|144
1627471200000|2021-07-28 11:20:00|45061.2|45041.2|45068.7|45048.7|45070|45050|45051.2|45031.2|136
1627471500000|2021-07-28 11:25:00|45069.9|45049.9|45062|45042|45080.9|45060.9|45053.5|45033.5|366
1627471800000|2021-07-28 11:30:00|45063.3|45043.3|45118.4|45098.4|45118.4|45098.4|45053.3|45033.3|308
1627472100000|2021-07-28 11:35:00|45120.9|45100.9|45109.6|45089.6|45123.4|45103.4|45100.9|45080.9|260
1627472400000|2021-07-28 11:40:00|45110.9|45090.9|45107.1|45087.1|45117.1|45097.1|45089.5|45069.5|95
1627472700000|2021-07-28 11:45:00|45105.8|45085.8|45081.9|45061.9|45108.4|45088.4|45081.9|45061.9|97
1627473000000|2021-07-28 11:50:00|45085.6|45065.6|45013|44993|45086.9|45066.9|44979.3|44959.3|386
1627473300000|2021-07-28 11:55:00|45011.8|44991.8|45098.3|45078.3|45100.8|45080.8|44990.6|44970.6|322
1627473600000|2021-07-28 12:00:00|45097|45077|45118.2|45098.2|45139.5|45119.5|45094.5|45074.5|403
1627473900000|2021-07-28 12:05:00|45119.5|45099.5|45137|45117|45160.7|45140.7|45115.7|45095.7|201
1627474200000|2021-07-28 12:10:00|45142|45122|45183.2|45163.2|45185.8|45165.8|45142|45122|300
1627474500000|2021-07-28 12:15:00|45184.5|45164.5|45205.7|45185.7|45219.5|45199.5|45175.7|45155.7|257
1627474800000|2021-07-28 12:20:00|45208.2|45188.2|45169.4|45149.4|45212|45192|45165.7|45145.7|206
1627475100000|2021-07-28 12:25:00|45173.2|45153.2|45149.3|45129.3|45194.4|45174.4|45149.3|45129.3|247
1627475400000|2021-07-28 12:30:00|45148.1|45128.1|45174.4|45154.4|45183.2|45163.2|45080.7|45060.7|317
1627475700000|2021-07-28 12:35:00|45173.1|45153.1|45155.6|45135.6|45188.2|45168.2|45129.3|45109.3|245
1627476000000|2021-07-28 12:40:00|45156.8|45136.8|45075.4|45055.4|45164.3|45144.3|45074.1|45054.1|349
1627476300000|2021-07-28 12:45:00|45074.1|45054.1|45086.6|45066.6|45115.4|45095.4|45065.4|45045.4|241
1627476600000|2021-07-28 12:50:00|45085.4|45065.4|45111.6|45091.6|45114.1|45094.1|45015.3|44995.3|314
1627476900000|2021-07-28 12:55:00|45107.8|45087.8|45154|45134|45157.8|45137.8|45054|45034|429
1627477200000|2021-07-28 13:00:00|45155.3|45135.3|45169|45149|45219.1|45199.1|45144.1|45124.1|1023
1627477500000|2021-07-28 13:05:00|45170.2|45150.2|45076.4|45056.4|45179|45159|45061.4|45041.4|562
1627477800000|2021-07-28 13:10:00|45075.1|45055.1|44926|44906|45076.4|45056.4|44916|44896|1045
1627478100000|2021-07-28 13:15:00|44931|44911|44822|44802|44957.3|44937.3|44817|44797|963
1627478400000|2021-07-28 13:20:00|44823.3|44803.3|44771|44751|44852|44832|44747.1|44727.1|732
1627478700000|2021-07-28 13:25:00|44769.7|44749.7|44756.1|44736.1|44828.5|44808.5|44743.4|44723.4|484
1627479000000|2021-07-28 13:30:00|44754.8|44734.8|44801.2|44781.2|44831.1|44811.1|44629.7|44609.7|1211
1627479300000|2021-07-28 13:35:00|44802.4|44782.4|44684.5|44664.5|44817.4|44797.4|44662.1|44642.1|821
1627479600000|2021-07-28 13:40:00|44678.3|44658.3|44710.8|44690.8|44744.5|44724.5|44657|44637|702
1627479900000|2021-07-28 13:45:00|44709.6|44689.6|44641|44621|44710.8|44690.8|44634.8|44614.8|681
1627480200000|2021-07-28 13:50:00|44642.3|44622.3|44577.2|44557.2|44683.5|44663.5|44539.7|44519.7|782
1627480500000|2021-07-28 13:55:00|44579.7|44559.7|44638.4|44618.4|44662.1|44642.1|44549.6|44529.6|506
1627480800000|2021-07-28 14:00:00|44640.8|44620.8|44680.8|44660.8|44690.9|44670.9|44614.6|44594.6|496
1627481100000|2021-07-28 14:05:00|44682.1|44662.1|44682.1|44662.1|44735.9|44715.9|44637.1|44617.1|543
1627481400000|2021-07-28 14:10:00|44680.8|44660.8|44717.1|44697.1|44739.7|44719.7|44680.8|44660.8|398
1627481700000|2021-07-28 14:15:00|44715.8|44695.8|44689.5|44669.5|44748.3|44728.3|44688.3|44668.3|357
1627482000000|2021-07-28 14:20:00|44690.8|44670.8|44668.1|44648.1|44704.5|44684.5|44655.6|44635.6|299
1627482300000|2021-07-28 14:25:00|44666.9|44646.9|44631.8|44611.8|44668.1|44648.1|44595.6|44575.6|497
1627482600000|2021-07-28 14:30:00|44633|44613|44643|44623|44691.8|44671.8|44631.8|44611.8|413
1627482900000|2021-07-28 14:35:00|44640.5|44620.5|44619.2|44599.2|44660.5|44640.5|44606.7|44586.7|260
1627483200000|2021-07-28 14:40:00|44617.9|44597.9|44554.1|44534.1|44617.9|44597.9|44487.8|44467.8|1124
1627483500000|2021-07-28 14:45:00|44555.4|44535.4|44576.7|44556.7|44592.9|44572.9|44536.6|44516.6|613
1627483800000|2021-07-28 14:50:00|44574.2|44554.2|44635.3|44615.3|44662.8|44642.8|44572.9|44552.9|542
1627484100000|2021-07-28 14:55:00|44632.8|44612.8|44661.6|44641.6|44661.6|44641.6|44615.3|44595.3|427
1627484400000|2021-07-28 15:00:00|44662.8|44642.8|44707.9|44687.9|44710.4|44690.4|44641.6|44621.6|412
1627484700000|2021-07-28 15:05:00|44709.2|44689.2|44740.4|44720.4|44751.7|44731.7|44685.4|44665.4|385
1627485000000|2021-07-28 15:10:00|44739.1|44719.1|44694|44674|44741.6|44721.6|44692.8|44672.8|336
1627485300000|2021-07-28 15:15:00|44692.8|44672.8|44704.1|44684.1|44707.8|44687.8|44669|44649|407
1627485600000|2021-07-28 15:20:00|44701.5|44681.5|44711.5|44691.5|44714|44694|44691.5|44671.5|178
1627485900000|2021-07-28 15:25:00|44710.3|44690.3|44617.7|44597.7|44711.5|44691.5|44612.7|44592.7|422
1627486200000|2021-07-28 15:30:00|44618.9|44598.9|44661.4|44641.4|44692.7|44672.7|44618.9|44598.9|333
1627486500000|2021-07-28 15:35:00|44662.7|44642.7|44687.6|44667.6|44695.1|44675.1|44633.9|44613.9|346
1627486800000|2021-07-28 15:40:00|44690.1|44670.1|44657.6|44637.6|44692.6|44672.6|44647.6|44627.6|208
1627487100000|2021-07-28 15:45:00|44658.8|44638.8|44653.8|44633.8|44660.1|44640.1|44626.3|44606.3|229
1627487400000|2021-07-28 15:50:00|44656.3|44636.3|44685.1|44665.1|44685.1|44665.1|44637.6|44617.6|263
1627487700000|2021-07-28 15:55:00|44687.6|44667.6|44737.6|44717.6|44746.3|44726.3|44687.6|44667.6|323
1627488000000|2021-07-28 16:00:00|44736.3|44716.3|44700.1|44680.1|44748.8|44728.8|44672.6|44652.6|352
1627488300000|2021-07-28 16:05:00|44702.6|44682.6|44727.6|44707.6|44745.1|44725.1|44688.8|44668.8|252
1627488600000|2021-07-28 16:10:00|44728.8|44708.8|44795.1|44775.1|44811.4|44791.4|44728.8|44708.8|457
1627488900000|2021-07-28 16:15:00|44792.6|44772.6|44781.3|44761.3|44802.6|44782.6|44766.3|44746.3|144
1627489200000|2021-07-28 16:20:00|44782.6|44762.6|44760|44740|44783.8|44763.8|44740.1|44720.1|187
1627489500000|2021-07-28 16:25:00|44758.8|44738.8|44737.5|44717.5|44767.5|44747.5|44723.8|44703.8|163
1627489800000|2021-07-28 16:30:00|44738.8|44718.8|44741.2|44721.2|44755|44735|44735|44715|198
1627490100000|2021-07-28 16:35:00|44743.8|44723.8|44731.2|44711.2|44750|44730|44727.5|44707.5|256
1627490400000|2021-07-28 16:40:00|44732.5|44712.5|44712.4|44692.4|44737.5|44717.5|44708.7|44688.7|314
1627490700000|2021-07-28 16:45:00|44714.9|44694.9|44713.6|44693.6|44721.2|44701.2|44696.2|44676.2|371
1627491000000|2021-07-28 16:50:00|44716.1|44696.1|44713.6|44693.6|44727.4|44707.4|44676.1|44656.1|712
1627491300000|2021-07-28 16:55:00|44714.8|44694.8|44712.3|44692.3|44727.3|44707.3|44684.8|44664.8|1076
1627491600000|2021-07-28 17:00:00|44713.6|44693.6|44727.3|44707.3|44737.3|44717.3|44684.8|44664.8|190
1627491900000|2021-07-28 17:05:00|44728.6|44708.6|44679.8|44659.8|44729.8|44709.8|44677.3|44657.3|119
1627492200000|2021-07-28 17:10:00|44678.5|44658.5|44652.3|44632.3|44682.3|44662.3|44646|44626|177
1627492500000|2021-07-28 17:15:00|44649.7|44629.7|44637.2|44617.2|44667.2|44647.2|44624.7|44604.7|256
1627492800000|2021-07-28 17:20:00|44634.7|44614.7|44599.8|44579.8|44637.2|44617.2|44579.7|44559.7|357
1627493100000|2021-07-28 17:25:00|44601|44581|44601|44581|44616|44596|44599.7|44579.7|91
1627493400000|2021-07-28 17:30:00|44602.2|44582.2|44552.2|44532.2|44602.2|44582.2|44543.5|44523.5|171
1627493700000|2021-07-28 17:35:00|44553.5|44533.5|44514.7|44494.7|44558.5|44538.5|44502.2|44482.2|135
1627494000000|2021-07-28 17:40:00|44517.2|44497.2|44523.5|44503.5|44544.7|44524.7|44517.2|44497.2|124
1627494300000|2021-07-28 17:45:00|44521|44501|44541|44521|44562.2|44542.2|44516|44496|134
1627494600000|2021-07-28 17:50:00|44539.7|44519.7|44500.9|44480.9|44539.7|44519.7|44499.7|44479.7|121
1627494900000|2021-07-28 17:55:00|44498.4|44478.4|44453.4|44433.4|44507.2|44487.2|44448.4|44428.4|199
1627495200000|2021-07-28 18:00:00|44457.2|44437.2|44369.7|44349.7|44459.7|44439.7|44174.7|44154.7|538
1627495500000|2021-07-28 18:05:00|44370.9|44350.9|44300.9|44280.9|44372.2|44352.2|44245.9|44225.9|224
1627495800000|2021-07-28 18:10:00|44302.1|44282.1|44429.7|44409.7|44474.8|44454.8|44274.7|44254.7|437
1627496100000|2021-07-28 18:15:00|44431|44411|44464.7|44444.7|44518.5|44498.5|44426|44406|126
1627496400000|2021-07-28 18:20:00|44463.5|44443.5|44489.7|44469.7|44508.5|44488.5|44449.7|44429.7|123
1627496700000|2021-07-28 18:25:00|44490.9|44470.9|44517.1|44497.1|44528.4|44508.4|44490.9|44470.9|85
1627497000000|2021-07-28 18:30:00|44513.4|44493.4|44520.9|44500.9|44539.6|44519.6|44504.6|44484.6|111
1627497300000|2021-07-28 18:35:00|44518.4|44498.4|44610.9|44590.9|44620.9|44600.9|44419.7|44399.7|335
1627497600000|2021-07-28 18:40:00|44612.2|44592.2|44623.3|44603.3|44650.9|44630.9|44570.9|44550.9|269
1627497900000|2021-07-28 18:45:00|44624.6|44604.6|44665.9|44645.9|44708.4|44688.4|44624.6|44604.6|175
1627498200000|2021-07-28 18:50:00|44667.1|44647.1|44565.8|44545.8|44678.4|44658.4|44498.3|44478.3|209
1627498500000|2021-07-28 18:55:00|44567.1|44547.1|44602.1|44582.1|44644.6|44624.6|44555.8|44535.8|182
1627498800000|2021-07-28 19:00:00|44603.4|44583.4|44575.8|44555.8|44633.4|44613.4|44559.6|44539.6|51
1627499100000|2021-07-28 19:05:00|44579.6|44559.6|44600.8|44580.8|44604.6|44584.6|44564.5|44544.5|80
1627499400000|2021-07-28 19:10:00|44602.1|44582.1|44597|44577|44614.6|44594.6|44577|44557|87
1627499700000|2021-07-28 19:15:00|44598.3|44578.3|44670.8|44650.8|44670.8|44650.8|44597|44577|111
1627500000000|2021-07-28 19:20:00|44669.5|44649.5|44653.2|44633.2|44669.5|44649.5|44635.7|44615.7|72
1627500300000|2021-07-28 19:25:00|44658.3|44638.3|44702|44682|44702|44682|44638.3|44618.3|75
1627500600000|2021-07-28 19:30:00|44703.2|44683.2|44678.2|44658.2|44742|44722|44675.7|44655.7|94
1627500900000|2021-07-28 19:35:00|44675.7|44655.7|44590.7|44570.7|44675.7|44655.7|44582|44562|95
1627501200000|2021-07-28 19:40:00|44594.5|44574.5|44620.6|44600.6|44640.6|44620.6|44564.4|44544.4|136
1627501500000|2021-07-28 19:45:00|44618.1|44598.1|44589.4|44569.4|44635.6|44615.6|44589.4|44569.4|94
1627501800000|2021-07-28 19:50:00|44590.6|44570.6|44590.6|44570.6|44606.9|44586.9|44576.9|44556.9|78
1627502100000|2021-07-28 19:55:00|44593.1|44573.1|44594.4|44574.4|44615.6|44595.6|44570.6|44550.6|63
1627502400000|2021-07-28 20:00:00|44593.1|44573.1|44599.4|44579.4|44606.9|44586.9|44576.9|44556.9|54
1627502700000|2021-07-28 20:05:00|44596.9|44576.9|44594.3|44574.3|44608.1|44588.1|44594.3|44574.3|27
1627503000000|2021-07-28 20:10:00|44598.1|44578.1|44648.1|44628.1|44648.1|44628.1|44598.1|44578.1|21
1627503300000|2021-07-28 20:15:00|44646.8|44626.8|44649.3|44629.3|44649.3|44629.3|44636.8|44616.8|23
1627503600000|2021-07-28 20:20:00|44651.8|44631.8|44641.8|44621.8|44651.8|44631.8|44639.3|44619.3|9
1627503900000|2021-07-28 20:25:00|44643|44623|44643.1|44623.1|44654.3|44634.3|44641.8|44621.8|28
1627504200000|2021-07-28 20:30:00|44648|44628|44639.3|44619.3|44650.5|44630.5|44636.8|44616.8|25
1627504500000|2021-07-28 20:35:00|44640.5|44620.5|44636.7|44616.7|44640.5|44620.5|44636.7|44616.7|12
1627504800000|2021-07-28 20:40:00|44638|44618|44644.2|44624.2|44649.2|44629.2|44638|44618|10
1627505100000|2021-07-28 20:45:00|44643|44623|44613|44593|44649.2|44629.2|44611.7|44591.7|50
1627505400000|2021-07-28 20:50:00|44609.2|44589.2|44614.2|44594.2|44616.7|44596.7|44609.2|44589.2|25
1627505700000|2021-07-28 20:55:00|44616.7|44596.7|44617.9|44597.9|44620.4|44600.4|44612.9|44592.9|26
1627509600000|2021-07-28 22:00:00|44660.2|44640.2|44640.2|44620.2|44664|44644|44634|44614|50
1627509900000|2021-07-28 22:05:00|44641.4|44621.4|44655.2|44635.2|44655.2|44635.2|44638.9|44618.9|16
1627510200000|2021-07-28 22:10:00|44656.4|44636.4|44677.7|44657.7|44677.7|44657.7|44656.4|44636.4|21
1627510500000|2021-07-28 22:15:00|44682.7|44662.7|44672.6|44652.6|44687.7|44667.7|44668.9|44648.9|21
1627510800000|2021-07-28 22:20:00|44671.4|44651.4|44683.9|44663.9|44683.9|44663.9|44671.4|44651.4|5
1627511100000|2021-07-28 22:25:00|44685.1|44665.1|44687.6|44667.6|44696.4|44676.4|44685.1|44665.1|21
1627511400000|2021-07-28 22:30:00|44686.4|44666.4|44665.1|44645.1|44686.4|44666.4|44662.6|44642.6|9
1627511700000|2021-07-28 22:35:00|44666.3|44646.3|44672.6|44652.6|44677.6|44657.6|44665.1|44645.1|14
1627512000000|2021-07-28 22:40:00|44670.1|44650.1|44668.8|44648.8|44675.1|44655.1|44667.6|44647.6|58
1627512300000|2021-07-28 22:45:00|44670.1|44650.1|44667.5|44647.5|44670.1|44650.1|44665.1|44645.1|13
1627512600000|2021-07-28 22:50:00|44670|44650|44672.5|44652.5|44677.5|44657.5|44666.3|44646.3|15
1627512900000|2021-07-28 22:55:00|44675|44655|44680|44660|44680|44660|44675|44655|12
1627513200000|2021-07-28 23:00:00|44677.5|44657.5|44653.7|44633.7|44677.5|44657.5|44643.7|44623.7|59
1627513500000|2021-07-28 23:05:00|44655|44635|44642.5|44622.5|44663.7|44643.7|44642.5|44622.5|27
1627513800000|2021-07-28 23:10:00|44637.5|44617.5|44623.7|44603.7|44637.5|44617.5|44623.7|44603.7|25
1627514100000|2021-07-28 23:15:00|44622.5|44602.5|44617.4|44597.4|44622.5|44602.5|44613.7|44593.7|17
1627514400000|2021-07-28 23:20:00|44619.9|44599.9|44632.4|44612.4|44634.9|44614.9|44619.9|44599.9|17
1627514700000|2021-07-28 23:25:00|44631.2|44611.2|44642.4|44622.4|44642.4|44622.4|44631.2|44611.2|12
1627515000000|2021-07-28 23:30:00|44637.4|44617.4|44649.9|44629.9|44652.4|44632.4|44637.4|44617.4|14
1627515300000|2021-07-28 23:35:00|44646.1|44626.1|44628.6|44608.6|44647.4|44627.4|44627.4|44607.4|25
1627515600000|2021-07-28 23:40:00|44627.4|44607.4|44617.4|44597.4|44627.4|44607.4|44607.4|44587.4|30
1627515900000|2021-07-28 23:45:00|44613.6|44593.6|44618.6|44598.6|44627.4|44607.4|44611.1|44591.1|28
1627516200000|2021-07-28 23:50:00|44617.3|44597.3|44612.3|44592.3|44622.3|44602.3|44612.3|44592.3|24
1627516500000|2021-07-28 23:55:00|44608.6|44588.6|44622.3|44602.3|44629.8|44609.8|44604.8|44584.8|23
1627516800000|2021-07-29 00:00:00|44621|44601|44596|44576|44629.8|44609.8|44587.3|44567.3|91
1627517100000|2021-07-29 00:05:00|44594.8|44574.8|44567.3|44547.3|44621|44601|44567.3|44547.3|62
1627517400000|2021-07-29 00:10:00|44568.5|44548.5|44582.3|44562.3|44588.5|44568.5|44567.3|44547.3|30
1627517700000|2021-07-29 00:15:00|44577.3|44557.3|44577.2|44557.2|44586|44566|44542.3|44522.3|81
1627518000000|2021-07-29 00:20:00|44578.5|44558.5|44568.5|44548.5|44598.5|44578.5|44567.2|44547.2|54
1627518300000|2021-07-29 00:25:00|44566|44546|44542.2|44522.2|44566|44546|44532.2|44512.2|38
1627518600000|2021-07-29 00:30:00|44541|44521|44512.2|44492.2|44547.2|44527.2|44505.9|44485.9|56
1627518900000|2021-07-29 00:35:00|44513.4|44493.4|44489.7|44469.7|44513.4|44493.4|44464.7|44444.7|131
1627519200000|2021-07-29 00:40:00|44487.2|44467.2|44513.4|44493.4|44518.4|44498.4|44477.2|44457.2|50
1627519500000|2021-07-29 00:45:00|44517.2|44497.2|44577.2|44557.2|44583.4|44563.4|44517.2|44497.2|98
1627519800000|2021-07-29 00:50:00|44575.9|44555.9|44574.6|44554.6|44579.6|44559.6|44567.1|44547.1|71
1627520100000|2021-07-29 00:55:00|44567.1|44547.1|44609.6|44589.6|44609.6|44589.6|44548.4|44528.4|148
1627520400000|2021-07-29 01:00:00|44617.1|44597.1|44720.9|44700.9|44734.6|44714.6|44599.6|44579.6|643
1627520700000|2021-07-29 01:05:00|44719.6|44699.6|44827.2|44807.2|44843.4|44823.4|44695.9|44675.9|621
1627521000000|2021-07-29 01:10:00|44825.9|44805.9|44782.2|44762.2|44850.9|44830.9|44772.2|44752.2|458
1627521300000|2021-07-29 01:15:00|44780.9|44760.9|44792.2|44772.2|44799.7|44779.7|44752.2|44732.2|248
1627521600000|2021-07-29 01:20:00|44793.5|44773.5|44765.9|44745.9|44802.2|44782.2|44735.9|44715.9|233
1627521900000|2021-07-29 01:25:00|44769.7|44749.7|44757.2|44737.2|44774.7|44754.7|44734.7|44714.7|261
1627522200000|2021-07-29 01:30:00|44758.4|44738.4|44743.4|44723.4|44794.7|44774.7|44722.2|44702.2|242
1627522500000|2021-07-29 01:35:00|44744.7|44724.7|44695.9|44675.9|44759.7|44739.7|44682.2|44662.2|285
1627522800000|2021-07-29 01:40:00|44694.7|44674.7|44727.1|44707.1|44742.1|44722.1|44674.7|44654.7|289
1627523100000|2021-07-29 01:45:00|44725.9|44705.9|44760.9|44740.9|44770.9|44750.9|44705.9|44685.9|231
1627523400000|2021-07-29 01:50:00|44759.6|44739.6|44723.3|44703.3|44773.4|44753.4|44714.6|44694.6|154
1627523700000|2021-07-29 01:55:00|44725.8|44705.8|44755.8|44735.8|44765.8|44745.8|44723.3|44703.3|100
1627524000000|2021-07-29 02:00:00|44754.6|44734.6|44769.6|44749.6|44802.1|44782.1|44748.3|44728.3|136
1627524300000|2021-07-29 02:05:00|44772.1|44752.1|44785.8|44765.8|44789.6|44769.6|44757.1|44737.1|106
1627524600000|2021-07-29 02:10:00|44783.3|44763.3|44732|44712|44793.3|44773.3|44730.8|44710.8|148
1627524900000|2021-07-29 02:15:00|44730.8|44710.8|44717|44697|44738.3|44718.3|44717|44697|43
1627525200000|2021-07-29 02:20:00|44714.5|44694.5|44713.3|44693.3|44720.8|44700.8|44710.8|44690.8|41
1627525500000|2021-07-29 02:25:00|44710.8|44690.8|44712|44692|44713.3|44693.3|44692|44672|57
1627525800000|2021-07-29 02:30:00|44717|44697|44718.3|44698.3|44737|44717|44708.3|44688.3|147
1627526100000|2021-07-29 02:35:00|44720.8|44700.8|44832|44812|44859.5|44839.5|44717|44697|218
1627526400000|2021-07-29 02:40:00|44834.5|44814.5|44840.7|44820.7|44858.2|44838.2|44784.5|44764.5|268
1627526700000|2021-07-29 02:45:00|44835.7|44815.7|44835.7|44815.7|44840.7|44820.7|44819.4|44799.4|151
1627527000000|2021-07-29 02:50:00|44834.4|44814.4|44811.9|44791.9|44836.9|44816.9|44807|44787|116
1627527300000|2021-07-29 02:55:00|44813.2|44793.2|44810.6|44790.6|44819.4|44799.4|44803.1|44783.1|124
1627527600000|2021-07-29 03:00:00|44811.9|44791.9|44780.6|44760.6|44828.1|44808.1|44778.1|44758.1|86
1627527900000|2021-07-29 03:05:00|44779.4|44759.4|44818.1|44798.1|44850.6|44830.6|44779.4|44759.4|111
1627528200000|2021-07-29 03:10:00|44820.6|44800.6|44805.6|44785.6|44825.6|44805.6|44780.6|44760.6|110
1627528500000|2021-07-29 03:15:00|44808.1|44788.1|44798.1|44778.1|44813.1|44793.1|44755.6|44735.6|130
1627528800000|2021-07-29 03:20:00|44800.6|44780.6|44769.3|44749.3|44813.1|44793.1|44769.3|44749.3|78
1627529100000|2021-07-29 03:25:00|44764.3|44744.3|44728.1|44708.1|44764.3|44744.3|44720.6|44700.6|236
1627529400000|2021-07-29 03:30:00|44730.6|44710.6|44734.3|44714.3|44746.8|44726.8|44729.3|44709.3|48
1627529700000|2021-07-29 03:35:00|44733.1|44713.1|44741.8|44721.8|44741.8|44721.8|44709.3|44689.3|43
1627530000000|2021-07-29 03:40:00|44744.3|44724.3|44739.3|44719.3|44749.3|44729.3|44733|44713|26
1627530300000|2021-07-29 03:45:00|44740.5|44720.5|44770.5|44750.5|44770.5|44750.5|44736.8|44716.8|48
1627530600000|2021-07-29 03:50:00|44769.3|44749.3|44743|44723|44769.3|44749.3|44740.5|44720.5|27
1627530900000|2021-07-29 03:55:00|44740.5|44720.5|44739.2|44719.2|44743|44723|44734.3|44714.3|30
1627531200000|2021-07-29 04:00:00|44740.5|44720.5|44750.4|44730.4|44750.4|44730.4|44726.7|44706.7|38
1627531500000|2021-07-29 04:05:00|44752.9|44732.9|44791.7|44771.7|44798|44778|44752.9|44732.9|174
1627531800000|2021-07-29 04:10:00|44794.2|44774.2|44801.7|44781.7|44819.2|44799.2|44791.7|44771.7|50
1627532100000|2021-07-29 04:15:00|44802.9|44782.9|44809.2|44789.2|44811.7|44791.7|44796.7|44776.7|55
1627532400000|2021-07-29 04:20:00|44810.4|44790.4|44816.6|44796.6|44822.9|44802.9|44810.4|44790.4|35
1627532700000|2021-07-29 04:25:00|44817.9|44797.9|44817.9|44797.9|44836.6|44816.6|44815.4|44795.4|57
1627533000000|2021-07-29 04:30:00|44820.4|44800.4|44805.4|44785.4|44821.6|44801.6|44797.8|44777.8|39
1627533300000|2021-07-29 04:35:00|44806.6|44786.6|44815.4|44795.4|44819.1|44799.1|44797.9|44777.9|30
1627533600000|2021-07-29 04:40:00|44816.6|44796.6|44810.3|44790.3|44820.4|44800.4|44810.3|44790.3|17
1627533900000|2021-07-29 04:45:00|44812.8|44792.8|44820.3|44800.3|44835.3|44815.3|44812.8|44792.8|40
1627534200000|2021-07-29 04:50:00|44822.8|44802.8|44824.1|44804.1|44835.3|44815.3|44811.6|44791.6|42
1627534500000|2021-07-29 04:55:00|44825.3|44805.3|44815.2|44795.2|44831.5|44811.5|44814|44794|36
1627534800000|2021-07-29 05:00:00|44814|44794|44827.8|44807.8|44830.3|44810.3|44807.7|44787.7|58
1627535100000|2021-07-29 05:05:00|44830.3|44810.3|44793.9|44773.9|44830.3|44810.3|44790.2|44770.2|42
1627535400000|2021-07-29 05:10:00|44796.4|44776.4|44801.3|44781.3|44812.7|44792.7|44788.9|44768.9|50
1627535700000|2021-07-29 05:15:00|44802.6|44782.6|44831.3|44811.3|44840.1|44820.1|44801.3|44781.3|45
1627536000000|2021-07-29 05:20:00|44830.1|44810.1|44853.8|44833.8|44861.3|44841.3|44822.5|44802.5|123
1627536300000|2021-07-29 05:25:00|44855|44835|44917.5|44897.5|44926.2|44906.2|44855|44835|248
1627536600000|2021-07-29 05:30:00|44907.5|44887.5|44895.1|44875.1|44953.9|44933.9|44892.6|44872.6|488
1627536900000|2021-07-29 05:35:00|44892.6|44872.6|44900|44880|44936.3|44916.3|44868.8|44848.8|190
1627537200000|2021-07-29 05:40:00|44901.2|44881.2|44933.7|44913.7|44934.9|44914.9|44896.2|44876.2|225
1627537500000|2021-07-29 05:45:00|44932.4|44912.4|44926.2|44906.2|44934.9|44914.9|44917.4|44897.4|98
1627537800000|2021-07-29 05:50:00|44923.7|44903.7|44935|44915|44935|44915|44893.7|44873.7|174
1627538100000|2021-07-29 05:55:00|44937.5|44917.5|44928.9|44908.9|44940.1|44920.1|44920.1|44900.1|136
1627538400000|2021-07-29 06:00:00|44931.4|44911.4|44922.6|44902.6|44932.6|44912.6|44886.4|44866.4|160
1627538700000|2021-07-29 06:05:00|44921.4|44901.4|44937.6|44917.6|44938.9|44918.9|44913.9|44893.9|157
1627539000000|2021-07-29 06:10:00|44938.9|44918.9|45015|44995|45017.5|44997.5|44930.1|44910.1|453
1627539300000|2021-07-29 06:15:00|45013.8|44993.8|45011.4|44991.4|45023.8|45003.8|44988.9|44968.9|274
1627539600000|2021-07-29 06:20:00|45010.1|44990.1|45013.8|44993.8|45022.6|45002.6|44991.3|44971.3|185
1627539900000|2021-07-29 06:25:00|45012.6|44992.6|45017.5|44997.5|45028.8|45008.8|44977.6|44957.6|230
1627540200000|2021-07-29 06:30:00|45016.3|44996.3|45027.5|45007.5|45063.8|45043.8|45008.8|44988.8|318
1627540500000|2021-07-29 06:35:00|45025|45005|45000|44980|45052.5|45032.5|45000|44980|240
1627540800000|2021-07-29 06:40:00|44998.8|44978.8|44932.5|44912.5|44998.8|44978.8|44932.5|44912.5|328
1627541100000|2021-07-29 06:45:00|44935|44915|44945|44925|44957.5|44937.5|44927.5|44907.5|214
1627541400000|2021-07-29 06:50:00|44948.8|44928.8|44933.8|44913.8|44953.8|44933.8|44923.8|44903.8|169
1627541700000|2021-07-29 06:55:00|44932.5|44912.5|44915|44895|44943.8|44923.8|44905|44885|269
1627542000000|2021-07-29 07:00:00|44918.7|44898.7|44902.5|44882.5|44983.7|44963.7|44902.5|44882.5|275
1627542300000|2021-07-29 07:05:00|44901.2|44881.2|44907.5|44887.5|44910|44890|44875|44855|148
1627542600000|2021-07-29 07:10:00|44908.7|44888.7|44968.6|44948.6|44973.6|44953.6|44904.9|44884.9|225
1627542900000|2021-07-29 07:15:00|44973.6|44953.6|44958.5|44938.5|44980.9|44960.9|44953.5|44933.5|172
1627543200000|2021-07-29 07:20:00|44952.2|44932.2|44983.4|44963.4|44984.7|44964.7|44948.5|44928.5|115
1627543500000|2021-07-29 07:25:00|44984.7|44964.7|44960.9|44940.9|44999.7|44979.7|44914.7|44894.7|163
1627543800000|2021-07-29 07:30:00|44962.2|44942.2|44973.4|44953.4|44987.2|44967.2|44937.2|44917.2|98
1627544100000|2021-07-29 07:35:00|44974.7|44954.7|44967.2|44947.2|44981|44961|44959.7|44939.7|116
1627544400000|2021-07-29 07:40:00|44968.4|44948.4|45014.7|44994.7|45025.9|45005.9|44968.4|44948.4|148
1627544700000|2021-07-29 07:45:00|45015.9|44995.9|44988.4|44968.4|45028.4|45008.4|44984.7|44964.7|107
1627545000000|2021-07-29 07:50:00|44990.9|44970.9|45022.1|45002.1|45048.4|45028.4|44990.9|44970.9|127
1627545300000|2021-07-29 07:55:00|45024.6|45004.6|45050.8|45030.8|45052.1|45032.1|45024.6|45004.6|99
1627545600000|2021-07-29 08:00:00|45052.1|45032.1|45083.2|45063.2|45083.2|45063.2|44994.6|44974.6|238
1627545900000|2021-07-29 08:05:00|45084.5|45064.5|45130.7|45110.7|45130.7|45110.7|45083.2|45063.2|261
1627546200000|2021-07-29 08:10:00|45128.2|45108.2|45103.2|45083.2|45128.2|45108.2|45076.9|45056.9|164
1627546500000|2021-07-29 08:15:00|45104.4|45084.4|45074.5|45054.5|45119.4|45099.4|45071.9|45051.9|124
1627546800000|2021-07-29 08:20:00|45075.7|45055.7|45121.9|45101.9|45124.4|45104.4|45074.5|45054.5|196
1627547100000|2021-07-29 08:25:00|45123.2|45103.2|45113.1|45093.1|45140.6|45120.6|45111.9|45091.9|126
1627547400000|2021-07-29 08:30:00|45114.4|45094.4|45080.7|45060.7|45114.4|45094.4|45060.6|45040.6|403
1627547700000|2021-07-29 08:35:00|45069.4|45049.4|45134.3|45114.3|45134.3|45114.3|45064.4|45044.4|113
1627548000000|2021-07-29 08:40:00|45135.6|45115.6|45133|45113|45145.5|45125.5|45125.5|45105.5|101
1627548300000|2021-07-29 08:45:00|45131.8|45111.8|45120.5|45100.5|45150.5|45130.5|45113|45093|85
1627548600000|2021-07-29 08:50:00|45121.8|45101.8|45137.9|45117.9|45145.4|45125.4|45117.9|45097.9|104
1627548900000|2021-07-29 08:55:00|45136.7|45116.7|45096.7|45076.7|45145.4|45125.4|45090.5|45070.5|127
1627549200000|2021-07-29 09:00:00|45099.2|45079.2|45112.9|45092.9|45127.9|45107.9|45086.7|45066.7|93
1627549500000|2021-07-29 09:05:00|45114.2|45094.2|45090.4|45070.4|45120.4|45100.4|45090.4|45070.4|62
1627549800000|2021-07-29 09:10:00|45092.9|45072.9|45097.9|45077.9|45106.7|45086.7|45087.9|45067.9|66
1627550100000|2021-07-29 09:15:00|45095.4|45075.4|45099.1|45079.1|45106.6|45086.6|45074.1|45054.1|114
1627550400000|2021-07-29 09:20:00|45100.4|45080.4|45104|45084|45139|45119|45087.8|45067.8|144
1627550700000|2021-07-29 09:25:00|45106.5|45086.5|45127.7|45107.7|45140.2|45120.2|45106.5|45086.5|69
1627551000000|2021-07-29 09:30:00|45126.5|45106.5|45121.5|45101.5|45144|45124|45110.2|45090.2|147
1627551300000|2021-07-29 09:35:00|45122.7|45102.7|45136.4|45116.4|45154|45134|45121.5|45101.5|173
1627551600000|2021-07-29 09:40:00|45141.4|45121.4|45123.9|45103.9|45145.2|45125.2|45110.2|45090.2|210
1627551900000|2021-07-29 09:45:00|45121.4|45101.4|45121.4|45101.4|45130.2|45110.2|45111.5|45091.5|161
1627552200000|2021-07-29 09:50:00|45123.9|45103.9|45148.9|45128.9|45148.9|45128.9|45107.7|45087.7|126
1627552500000|2021-07-29 09:55:00|45150.1|45130.1|45217.5|45197.5|45228.7|45208.7|45150.1|45130.1|308
1627552800000|2021-07-29 10:00:00|45216.2|45196.2|45269.9|45249.9|45272.4|45252.4|45190|45170|299
1627553100000|2021-07-29 10:05:00|45264.9|45244.9|45249.8|45229.8|45277.4|45257.4|45243.6|45223.6|231
1627553400000|2021-07-29 10:10:00|45251.1|45231.1|45263.6|45243.6|45277.3|45257.3|45231.1|45211.1|174
1627553700000|2021-07-29 10:15:00|45266.1|45246.1|45266.1|45246.1|45278.6|45258.6|45249.9|45229.9|135
1627554000000|2021-07-29 10:20:00|45269.8|45249.8|45292.3|45272.3|45299.8|45279.8|45269.8|45249.8|140
1627554300000|2021-07-29 10:25:00|45293.6|45273.6|45292.2|45272.2|45313.5|45293.5|45264.9|45244.9|284
1627554600000|2021-07-29 10:30:00|45290.9|45270.9|45260.9|45240.9|45294.7|45274.7|45247.2|45227.2|158
1627554900000|2021-07-29 10:35:00|45263.4|45243.4|45282.1|45262.1|45285.9|45265.9|45252.1|45232.1|79
1627555200000|2021-07-29 10:40:00|45280.9|45260.9|45243.4|45223.4|45284.6|45264.6|45213.4|45193.4|188
1627555500000|2021-07-29 10:45:00|45245.9|45225.9|45194.6|45174.6|45250.9|45230.9|45177.1|45157.1|164
1627555800000|2021-07-29 10:50:00|45193.4|45173.4|45168.4|45148.4|45194.6|45174.6|45159.6|45139.6|173
1627556100000|2021-07-29 10:55:00|45170.9|45150.9|45170.8|45150.8|45173.4|45153.4|45152.1|45132.1|104
1627556400000|2021-07-29 11:00:00|45175.8|45155.8|45179.6|45159.6|45185.8|45165.8|45170.8|45150.8|57
1627556700000|2021-07-29 11:05:00|45178.3|45158.3|45169.5|45149.5|45193.3|45173.3|45169.5|45149.5|70
1627557000000|2021-07-29 11:10:00|45173.2|45153.2|45150.8|45130.8|45175.7|45155.7|45135.8|45115.8|221
1627557300000|2021-07-29 11:15:00|45149.5|45129.5|45229.4|45209.4|45229.4|45209.4|45149.5|45129.5|179
1627557600000|2021-07-29 11:20:00|45230.6|45210.6|45195.7|45175.7|45233.1|45213.1|45194.4|45174.4|177
1627557900000|2021-07-29 11:25:00|45198.2|45178.2|45192|45172|45212|45192|45187|45167|101
1627558200000|2021-07-29 11:30:00|45189.6|45169.6|45225.7|45205.7|45265.6|45245.6|45169.5|45149.5|385
1627558500000|2021-07-29 11:35:00|45223.2|45203.2|45164.4|45144.4|45223.2|45203.2|45149.4|45129.4|292
1627558800000|2021-07-29 11:40:00|45165.7|45145.7|45172|45152|45233.2|45213.2|45165.7|45145.7|171
1627559100000|2021-07-29 11:45:00|45173.3|45153.3|45127.3|45107.3|45173.3|45153.3|45126.1|45106.1|251
1627559400000|2021-07-29 11:50:00|45128.6|45108.6|45122.4|45102.4|45133.6|45113.6|45113.6|45093.6|154
1627559700000|2021-07-29 11:55:00|45121.1|45101.1|45131.2|45111.2|45161.2|45141.2|45121.1|45101.1|172
1627560000000|2021-07-29 12:00:00|45132.5|45112.5|45101.4|45081.4|45169.9|45149.9|45097.7|45077.7|214
1627560300000|2021-07-29 12:05:00|45100.2|45080.2|45115|45095|45115|45095|45075.1|45055.1|211
1627560600000|2021-07-29 12:10:00|45112.5|45092.5|45002.5|44982.5|45112.5|45092.5|44958.9|44938.9|552
1627560900000|2021-07-29 12:15:00|45000|44980|45021.2|45001.2|45045|45025|44992.6|44972.6|293
1627561200000|2021-07-29 12:20:00|45020|45000|45006.3|44986.3|45043.8|45023.8|45001.3|44981.3|214
1627561500000|2021-07-29 12:25:00|45003.8|44983.8|45010.1|44990.1|45022.5|45002.5|44966.3|44946.3|313
1627561800000|2021-07-29 12:30:00|45015.1|44995.1|45128.6|45108.6|45141.1|45121.1|45015.1|44995.1|448
1627562100000|2021-07-29 12:35:00|45127.4|45107.4|45088.8|45068.8|45129.9|45109.9|45062.6|45042.6|432
1627562400000|2021-07-29 12:40:00|45090.1|45070.1|45083.8|45063.8|45125.1|45105.1|45048.8|45028.8|305
1627562700000|2021-07-29 12:45:00|45085.1|45065.1|45022.6|45002.6|45097.6|45077.6|45018.9|44998.9|342
1627563000000|2021-07-29 12:50:00|45020.1|45000.1|45055.1|45035.1|45055.1|45035.1|45001.4|44981.4|301
1627563300000|2021-07-29 12:55:00|45053.8|45033.8|45042.6|45022.6|45060.1|45040.1|45028.8|45008.8|400
1627563600000|2021-07-29 13:00:00|45041.4|45021.4|45188.8|45168.8|45190|45170|45031.3|45011.3|773
1627563900000|2021-07-29 13:05:00|45186.3|45166.3|45246.3|45226.3|45251.3|45231.3|45141.3|45121.3|523
1627564200000|2021-07-29 13:10:00|45247.5|45227.5|45171.2|45151.2|45278.8|45258.8|45157.5|45137.5|430
1627564500000|2021-07-29 13:15:00|45168.7|45148.7|45090|45070|45175|45155|45068.7|45048.7|376
1627564800000|2021-07-29 13:20:00|45091.2|45071.2|45031.2|45011.2|45101.2|45081.2|44992.4|44972.4|479
1627565100000|2021-07-29 13:25:00|45029.9|45009.9|44991.2|44971.2|45052.4|45032.4|44984.9|44964.9|363
1627565400000|2021-07-29 13:30:00|44990|44970|44954.9|44934.9|45028.6|45008.6|44925|44905|671
1627565700000|2021-07-29 13:35:00|44953.6|44933.6|45028.4|45008.4|45033.4|45013.4|44926.2|44906.2|490
1627566000000|2021-07-29 13:40:00|45027.2|45007.2|45023.4|45003.4|45034.7|45014.7|44973.4|44953.4|321
1627566300000|2021-07-29 13:45:00|45022.2|45002.2|45028.4|45008.4|45059.7|45039.7|44986|44966|342
1627566600000|2021-07-29 13:50:00|45025.9|45005.9|45072.1|45052.1|45084.6|45064.6|45019.7|44999.7|346
1627566900000|2021-07-29 13:55:00|45070.9|45050.9|45074.8|45054.8|45108.4|45088.4|45052.1|45032.1|312
1627567200000|2021-07-29 14:00:00|45076|45056|45108.7|45088.7|45118.7|45098.7|45033.7|45013.7|337
1627567500000|2021-07-29 14:05:00|45109.9|45089.9|45077.5|45057.5|45113.7|45093.7|45066.2|45046.2|193
1627567800000|2021-07-29 14:10:00|45078.7|45058.7|45076.3|45056.3|45088.7|45068.7|45022.5|45002.5|289
1627568100000|2021-07-29 14:15:00|45075|45055|45123.9|45103.9|45133.9|45113.9|45055|45035|247
1627568400000|2021-07-29 14:20:00|45122.6|45102.6|45155.1|45135.1|45183.8|45163.8|45108.9|45088.9|417
1627568700000|2021-07-29 14:25:00|45153.8|45133.8|45103.7|45083.7|45163.8|45143.8|45091.2|45071.2|283
1627569000000|2021-07-29 14:30:00|45102.5|45082.5|45108.7|45088.7|45108.7|45088.7|45078.7|45058.7|280
1627569300000|2021-07-29 14:35:00|45111.2|45091.2|45168.7|45148.7|45168.7|45148.7|45108.7|45088.7|522
1627569600000|2021-07-29 14:40:00|45167.4|45147.4|45168.7|45148.7|45208.7|45188.7|45151.2|45131.2|550
1627569900000|2021-07-29 14:45:00|45170|45150|45126.1|45106.1|45176.2|45156.2|45108.6|45088.6|241
1627570200000|2021-07-29 14:50:00|45127.3|45107.3|45159.9|45139.9|45159.9|45139.9|45126.1|45106.1|185
1627570500000|2021-07-29 14:55:00|45158.6|45138.6|45176.1|45156.1|45187.4|45167.4|45141.1|45121.1|198
1627570800000|2021-07-29 15:00:00|45169.9|45149.9|45141.1|45121.1|45169.9|45149.9|45069.9|45049.9|376
1627571100000|2021-07-29 15:05:00|45143.6|45123.6|45153.6|45133.6|45168.6|45148.6|45143.6|45123.6|164
1627571400000|2021-07-29 15:10:00|45154.8|45134.8|45168.7|45148.7|45178.6|45158.6|45151.1|45131.1|178
1627571700000|2021-07-29 15:15:00|45169.9|45149.9|45166.1|45146.1|45173.6|45153.6|45148.6|45128.6|126
1627572000000|2021-07-29 15:20:00|45163.6|45143.6|45151.2|45131.2|45173.7|45153.7|45140|45120|145
1627572300000|2021-07-29 15:25:00|45152.4|45132.4|45141.2|45121.2|45161.2|45141.2|45122.5|45102.5|162
1627572600000|2021-07-29 15:30:00|45140|45120|45128.7|45108.7|45156.2|45136.2|45128.7|45108.7|238
1627572900000|2021-07-29 15:35:00|45126.2|45106.2|45188.7|45168.7|45206.2|45186.2|45126.2|45106.2|319
1627573200000|2021-07-29 15:40:00|45189.9|45169.9|45181.2|45161.2|45196.2|45176.2|45178.7|45158.7|181
1627573500000|2021-07-29 15:45:00|45179.9|45159.9|45188.6|45168.6|45189.8|45169.8|45167.4|45147.4|196
1627573800000|2021-07-29 15:50:00|45191.1|45171.1|45172.3|45152.3|45193.6|45173.6|45153.6|45133.6|159
1627574100000|2021-07-29 15:55:00|45169.8|45149.8|45148.5|45128.5|45173.5|45153.5|45143.6|45123.6|140
1627574400000|2021-07-29 16:00:00|45149.8|45129.8|45162.3|45142.3|45166|45146|45146.1|45126.1|122
1627574700000|2021-07-29 16:05:00|45161|45141|45127.4|45107.4|45213.7|45193.7|45126.1|45106.1|238
1627575000000|2021-07-29 16:10:00|45128.6|45108.6|45101.2|45081.2|45129.9|45109.9|45096.1|45076.1|222
1627575300000|2021-07-29 16:15:00|45102.5|45082.5|45100|45080|45112.5|45092.5|45081.2|45061.2|174
1627575600000|2021-07-29 16:20:00|45101.2|45081.2|45093.7|45073.7|45107.4|45087.4|45071.2|45051.2|141
1627575900000|2021-07-29 16:25:00|45091.2|45071.2|45107.4|45087.4|45108.7|45088.7|45089.9|45069.9|84
1627576200000|2021-07-29 16:30:00|45109.9|45089.9|45116.2|45096.2|45139.9|45119.9|45109.9|45089.9|323
1627576500000|2021-07-29 16:35:00|45115|45095|45091.2|45071.2|45115|45095|45088.7|45068.7|146
1627576800000|2021-07-29 16:40:00|45088.7|45068.7|45086.2|45066.2|45098.7|45078.7|45079.9|45059.9|183
1627577100000|2021-07-29 16:45:00|45088.7|45068.7|45103.6|45083.6|45104.9|45084.9|45078.7|45058.7|156
1627577400000|2021-07-29 16:50:00|45102.4|45082.4|45060|45040|45102.4|45082.4|45058.8|45038.8|146
1627577700000|2021-07-29 16:55:00|45058.8|45038.8|45141|45121|45146|45126|45058.7|45038.7|936
1627578000000|2021-07-29 17:00:00|45136.1|45116.1|45153.4|45133.4|45198.4|45178.4|45126|45106|395
1627578300000|2021-07-29 17:05:00|45152.2|45132.2|45154.9|45134.9|45159.7|45139.7|45131.1|45111.1|143
1627578600000|2021-07-29 17:10:00|45153.7|45133.7|45139.7|45119.7|45154.9|45134.9|45139.7|45119.7|135
1627578900000|2021-07-29 17:15:00|45141|45121|45143.5|45123.5|45143.5|45123.5|45134.8|45114.8|101
1627579200000|2021-07-29 17:20:00|45144.8|45124.8|45154.7|45134.7|45159.7|45139.7|45142.2|45122.2|81
1627579500000|2021-07-29 17:25:00|45155.9|45135.9|45148.4|45128.4|45159.7|45139.7|45147.1|45127.1|87
1627579800000|2021-07-29 17:30:00|45150.9|45130.9|45167.1|45147.1|45169.6|45149.6|45140.9|45120.9|89
1627580100000|2021-07-29 17:35:00|45165.9|45145.9|45160.9|45140.9|45169.6|45149.6|45155.9|45135.9|44
1627580400000|2021-07-29 17:40:00|45162.1|45142.1|45162.1|45142.1|45164.6|45144.6|45155.8|45135.8|57
1627580700000|2021-07-29 17:45:00|45163.3|45143.3|45180.6|45160.6|45180.6|45160.6|45158.3|45138.3|72
1627581000000|2021-07-29 17:50:00|45179.4|45159.4|45174.5|45154.5|45195.7|45175.7|45169.5|45149.5|117
1627581300000|2021-07-29 17:55:00|45173.2|45153.2|45179.5|45159.5|45180.8|45160.8|45164.5|45144.5|56
1627581600000|2021-07-29 18:00:00|45178.3|45158.3|45180.6|45160.6|45180.6|45160.6|45175.6|45155.6|49
1627581900000|2021-07-29 18:05:00|45181.8|45161.8|45188.1|45168.1|45188.1|45168.1|45180.6|45160.6|20
1627582200000|2021-07-29 18:10:00|45186.8|45166.8|45210.6|45190.6|45220.6|45200.6|45186.8|45166.8|85
1627582500000|2021-07-29 18:15:00|45209.3|45189.3|45185.5|45165.5|45210.6|45190.6|45175.5|45155.5|44
1627582800000|2021-07-29 18:20:00|45188|45168|45179.2|45159.2|45193.1|45173.1|45179.2|45159.2|21
1627583100000|2021-07-29 18:25:00|45178|45158|45209.3|45189.3|45209.3|45189.3|45176.8|45156.8|36
1627583400000|2021-07-29 18:30:00|45208.1|45188.1|45204.1|45184.1|45210.5|45190.5|45203|45183|59
1627583700000|2021-07-29 18:35:00|45202.9|45182.9|45172.9|45152.9|45202.9|45182.9|45170.4|45150.4|55
1627584000000|2021-07-29 18:40:00|45171.7|45151.7|45168|45148|45181.9|45161.9|45166.7|45146.7|31
1627584300000|2021-07-29 18:45:00|45165.5|45145.5|45169.2|45149.2|45171.7|45151.7|45161.8|45141.8|20
1627584600000|2021-07-29 18:50:00|45171.7|45151.7|45181.7|45161.7|45182.9|45162.9|45171.7|45151.7|16
1627584900000|2021-07-29 18:55:00|45182.9|45162.9|45199.1|45179.1|45199.1|45179.1|45180.4|45160.4|48
1627585200000|2021-07-29 19:00:00|45200.3|45180.3|45191.5|45171.5|45200.3|45180.3|45191.5|45171.5|29
1627585500000|2021-07-29 19:05:00|45187.8|45167.8|45178.8|45158.8|45189|45169|45178.8|45158.8|60
1627585800000|2021-07-29 19:10:00|45177.6|45157.6|45168.9|45148.9|45178.8|45158.8|45166.4|45146.4|20
1627586100000|2021-07-29 19:15:00|45170.1|45150.1|45168.9|45148.9|45171.4|45151.4|45166.4|45146.4|7
1627586400000|2021-07-29 19:20:00|45167.6|45147.6|45171.4|45151.4|45171.4|45151.4|45163.9|45143.9|19
1627586700000|2021-07-29 19:25:00|45173.9|45153.9|45211.4|45191.4|45223.9|45203.9|45173.9|45153.9|96
1627587000000|2021-07-29 19:30:00|45208.9|45188.9|45184|45164|45208.9|45188.9|45183.9|45163.9|39
1627587300000|2021-07-29 19:35:00|45185.3|45165.3|45191.5|45171.5|45191.5|45171.5|45180.3|45160.3|32
1627587600000|2021-07-29 19:40:00|45189|45169|45183.9|45163.9|45189|45169|45181.4|45161.4|17
1627587900000|2021-07-29 19:45:00|45180.2|45160.2|45161.4|45141.4|45180.2|45160.2|45160.2|45140.2|39
1627588200000|2021-07-29 19:50:00|45160.2|45140.2|45157.8|45137.8|45160.2|45140.2|45147.9|45127.9|59
1627588500000|2021-07-29 19:55:00|45159.1|45139.1|45163.9|45143.9|45166.4|45146.4|45152.8|45132.8|31
1627588800000|2021-07-29 20:00:00|45162.6|45142.6|45165.2|45145.2|45165.2|45145.2|45152.8|45132.8|43
1627589100000|2021-07-29 20:05:00|45166.5|45146.5|45175.2|45155.2|45177.7|45157.7|45166.5|45146.5|11
1627589400000|2021-07-29 20:10:00|45172.7|45152.7|45163.9|45143.9|45175.2|45155.2|45163.9|45143.9|8
1627589700000|2021-07-29 20:15:00|45161.4|45141.4|45156.3|45136.3|45161.4|45141.4|45156.3|45136.3|8
1627590000000|2021-07-29 20:20:00|45155.1|45135.1|45160|45140|45160.1|45140.1|45151.3|45131.3|9
1627590300000|2021-07-29 20:25:00|45158.8|45138.8|45143.6|45123.6|45158.8|45138.8|45142.3|45122.3|20
1627590600000|2021-07-29 20:30:00|45142.4|45122.4|45136.3|45116.3|45142.4|45122.4|45135|45115|34
1627590900000|2021-07-29 20:35:00|45135.1|45115.1|45134.9|45114.9|45142.5|45122.5|45134.9|45114.9|27
1627591200000|2021-07-29 20:40:00|45133.6|45113.6|45137.3|45117.3|45141.1|45121.1|45128.6|45108.6|24
1627591500000|2021-07-29 20:45:00|45134.8|45114.8|45109.8|45089.8|45134.8|45114.8|45109.8|45089.8|69
1627591800000|2021-07-29 20:50:00|45107.3|45087.3|45090|45070|45112.3|45092.3|45089.9|45069.9|47
1627592100000|2021-07-29 20:55:00|45087.4|45067.4|45087.2|45067.2|45093.7|45073.7|45077.2|45057.2|52
1627596000000|2021-07-29 22:00:00|45020.3|45000.3|45088.2|45068.2|45110.8|45090.8|45020.3|45000.3|80
1627596300000|2021-07-29 22:05:00|45091.9|45071.9|45104.4|45084.4|45119.4|45099.4|45091.9|45071.9|32
1627596600000|2021-07-29 22:10:00|45105.6|45085.6|45106.8|45086.8|45109.3|45089.3|45104.3|45084.3|8
1627596900000|2021-07-29 22:15:00|45105.6|45085.6|45104.2|45084.2|45108.1|45088.1|45101.7|45081.7|83
1627597200000|2021-07-29 22:20:00|45105.5|45085.5|45115.5|45095.5|45115.5|45095.5|45105.5|45085.5|18
1627597500000|2021-07-29 22:25:00|45118|45098|45161.7|45141.7|45161.7|45141.7|45118|45098|43
1627597800000|2021-07-29 22:30:00|45159.2|45139.2|45169.2|45149.2|45169.2|45149.2|45159.2|45139.2|32
1627598100000|2021-07-29 22:35:00|45171.7|45151.7|45166.7|45146.7|45174.2|45154.2|45166.7|45146.7|27
1627598400000|2021-07-29 22:40:00|45164.2|45144.2|45146.7|45126.7|45164.2|45144.2|45146.7|45126.7|10
1627598700000|2021-07-29 22:45:00|45144.2|45124.2|45139.2|45119.2|45145.5|45125.5|45139.2|45119.2|14
1627599000000|2021-07-29 22:50:00|45139.1|45119.1|45131.6|45111.6|45139.1|45119.1|45131.6|45111.6|12
1627599300000|2021-07-29 22:55:00|45132.8|45112.8|45144.2|45124.2|45144.2|45124.2|45131.6|45111.6|14
1627599600000|2021-07-29 23:00:00|45143|45123|45148|45128|45155.5|45135.5|45143|45123|6
1627599900000|2021-07-29 23:05:00|45149.3|45129.3|45134.2|45114.2|45150.5|45130.5|45131.7|45111.7|9
1627600200000|2021-07-29 23:10:00|45135.5|45115.5|45144.2|45124.2|45151.7|45131.7|45135.5|45115.5|20
1627600500000|2021-07-29 23:15:00|45146.7|45126.7|45140.4|45120.4|45146.7|45126.7|45137.9|45117.9|3
1627600800000|2021-07-29 23:20:00|45141.6|45121.6|45129.1|45109.1|45144.1|45124.1|45126.7|45106.7|13
1627601100000|2021-07-29 23:25:00|45127.9|45107.9|45154.1|45134.1|45154.1|45134.1|45127.9|45107.9|15
1627601400000|2021-07-29 23:30:00|45155.4|45135.4|45169|45149|45169|45149|45155.4|45135.4|11
1627601700000|2021-07-29 23:35:00|45167.8|45147.8|45161.5|45141.5|45170.3|45150.3|45161.5|45141.5|14
1627602000000|2021-07-29 23:40:00|45162.7|45142.7|45161.6|45141.6|45164.1|45144.1|45159.1|45139.1|13
1627602300000|2021-07-29 23:45:00|45159.1|45139.1|45156.5|45136.5|45159.1|45139.1|45154|45134|10
1627602600000|2021-07-29 23:50:00|45155.3|45135.3|45125.3|45105.3|45155.3|45135.3|45121.5|45101.5|41
1627602900000|2021-07-29 23:55:00|45129|45109|45125.3|45105.3|45134|45114|45119|45099|27
1627603200000|2021-07-30 00:00:00|45127.8|45107.8|45115.4|45095.4|45151.6|45131.6|45095.4|45075.4|91
1627603500000|2021-07-30 00:05:00|45108|45088|45078.2|45058.2|45108|45088|45046.8|45026.8|97
1627603800000|2021-07-30 00:10:00|45073.2|45053.2|45129.5|45109.5|45139.4|45119.4|45069.4|45049.4|58
1627604100000|2021-07-30 00:15:00|45124.5|45104.5|45094.5|45074.5|45124.5|45104.5|45074.5|45054.5|66
1627604400000|2021-07-30 00:20:00|45099.5|45079.5|45033.4|45013.4|45099.5|45079.5|45011|44991|193
1627604700000|2021-07-30 00:25:00|45028.4|45008.4|45055.9|45035.9|45060.9|45040.9|45024.6|45004.6|49
1627605000000|2021-07-30 00:30:00|45054.7|45034.7|45002.2|44982.2|45054.7|45034.7|45002.2|44982.2|37
1627605300000|2021-07-30 00:35:00|45004.7|44984.7|44982.1|44962.1|45005.9|44985.9|44975.9|44955.9|56
1627605600000|2021-07-30 00:40:00|44980.9|44960.9|45022.1|45002.1|45022.1|45002.1|44980.9|44960.9|51
1627605900000|2021-07-30 00:45:00|45018.4|44998.4|44919.7|44899.7|45018.4|44998.4|44899.7|44879.7|169
1627606200000|2021-07-30 00:50:00|44929.7|44909.7|44929.7|44909.7|44959.7|44939.7|44926|44906|88
1627606500000|2021-07-30 00:55:00|44928.5|44908.5|44954.7|44934.7|44964.6|44944.6|44924.7|44904.7|70
1627606800000|2021-07-30 01:00:00|44952.2|44932.2|44892.6|44872.6|44952.2|44932.2|44845|44825|482
1627607100000|2021-07-30 01:05:00|44895.1|44875.1|44870.1|44850.1|44913.9|44893.9|44865.1|44845.1|189
1627607400000|2021-07-30 01:10:00|44867.6|44847.6|44865.1|44845.1|44876.3|44856.3|44817.6|44797.6|302
1627607700000|2021-07-30 01:15:00|44866.3|44846.3|44821.4|44801.4|44885.1|44865.1|44818.9|44798.9|217
1627608000000|2021-07-30 01:20:00|44822.7|44802.7|44827.5|44807.5|44841.3|44821.3|44782.6|44762.6|218
1627608300000|2021-07-30 01:25:00|44825|44805|44843.8|44823.8|44873.7|44853.7|44821.2|44801.2|187
1627608600000|2021-07-30 01:30:00|44845|44825|44893.8|44873.8|44942.3|44922.3|44845|44825|358
1627608900000|2021-07-30 01:35:00|44895|44875|44857.4|44837.4|44907.5|44887.5|44856.1|44836.1|129
1627609200000|2021-07-30 01:40:00|44856.1|44836.1|44903.6|44883.6|44928.6|44908.6|44853.6|44833.6|142
1627609500000|2021-07-30 01:45:00|44901.1|44881.1|44889.8|44869.8|44928.6|44908.6|44879.8|44859.8|119
1627609800000|2021-07-30 01:50:00|44888.5|44868.5|44899.8|44879.8|44923.6|44903.6|44867.4|44847.4|124
1627610100000|2021-07-30 01:55:00|44898.6|44878.6|44876.1|44856.1|44899.8|44879.8|44864.9|44844.9|77
1627610400000|2021-07-30 02:00:00|44874.8|44854.8|44809.9|44789.9|44889.9|44869.9|44809.9|44789.9|150
1627610700000|2021-07-30 02:05:00|44808.7|44788.7|44759.8|44739.8|44816.1|44796.1|44759.8|44739.8|265
1627611000000|2021-07-30 02:10:00|44763.5|44743.5|44819.8|44799.8|44819.8|44799.8|44761.1|44741.1|118
1627611300000|2021-07-30 02:15:00|44817.3|44797.3|44824.9|44804.9|44843.7|44823.7|44802.4|44782.4|57
1627611600000|2021-07-30 02:20:00|44823.6|44803.6|44819.8|44799.8|44823.6|44803.6|44806.1|44786.1|27
1627611900000|2021-07-30 02:25:00|44823.6|44803.6|44849.8|44829.8|44867.3|44847.3|44821|44801|58
1627612200000|2021-07-30 02:30:00|44847.2|44827.2|44896.1|44876.1|44914.8|44894.8|44847.2|44827.2|158
1627612500000|2021-07-30 02:35:00|44897.3|44877.3|44916.3|44896.3|44928.6|44908.6|44880|44860|156
1627612800000|2021-07-30 02:40:00|44913.8|44893.8|44899.9|44879.9|44921.2|44901.2|44898.7|44878.7|65
1627613100000|2021-07-30 02:45:00|44898.7|44878.7|44966.1|44946.1|44967.4|44947.4|44897.4|44877.4|133
1627613400000|2021-07-30 02:50:00|44968.7|44948.7|44959.9|44939.9|44989.9|44969.9|44959.9|44939.9|87
1627613700000|2021-07-30 02:55:00|44958.7|44938.7|45007.4|44987.4|45014.9|44994.9|44956.2|44936.2|91
1627614000000|2021-07-30 03:00:00|45008.6|44988.6|45027.3|45007.3|45042.3|45022.3|45008.6|44988.6|130
1627614300000|2021-07-30 03:05:00|45028.6|45008.6|45034.8|45014.8|45043.6|45023.6|45006.1|44986.1|83
1627614600000|2021-07-30 03:10:00|45033.6|45013.6|45087.3|45067.3|45087.3|45067.3|45029.9|45009.9|148
1627614900000|2021-07-30 03:15:00|45086|45066|45059.8|45039.8|45097.3|45077.3|45052.4|45032.4|115
1627615200000|2021-07-30 03:20:00|45061.1|45041.1|45017.4|44997.4|45061.1|45041.1|45017.4|44997.4|89
1627615500000|2021-07-30 03:25:00|45014.8|44994.8|45041.2|45021.2|45041.2|45021.2|45002.4|44982.4|105
1627615800000|2021-07-30 03:30:00|45042.4|45022.4|45009.9|44989.9|45042.4|45022.4|44997.4|44977.4|50
1627616100000|2021-07-30 03:35:00|45008.6|44988.6|45042.3|45022.3|45042.4|45022.4|45006.1|44986.1|54
1627616400000|2021-07-30 03:40:00|45041.1|45021.1|45002.2|44982.2|45041.1|45021.1|44998.6|44978.6|32
1627616700000|2021-07-30 03:45:00|45001|44981|44986|44966|45001|44981|44977.3|44957.3|44
1627617000000|2021-07-30 03:50:00|44979.8|44959.8|44952.4|44932.4|44979.8|44959.8|44952.4|44932.4|63
1627617300000|2021-07-30 03:55:00|44951.1|44931.1|44964.8|44944.8|44964.8|44944.8|44948.6|44928.6|29
1627617600000|2021-07-30 04:00:00|44966|44946|44998.5|44978.5|45002.2|44982.2|44966|44946|44
1627617900000|2021-07-30 04:05:00|45001|44981|44989.8|44969.8|45009.8|44989.8|44989.8|44969.8|37
1627618200000|2021-07-30 04:10:00|44993.5|44973.5|44968.5|44948.5|44993.5|44973.5|44964.8|44944.8|55
1627618500000|2021-07-30 04:15:00|44964.8|44944.8|44939.8|44919.8|44964.8|44944.8|44936.1|44916.1|41
1627618800000|2021-07-30 04:20:00|44938.5|44918.5|44968.5|44948.5|44968.5|44948.5|44926|44906|92
1627619100000|2021-07-30 04:25:00|44967.2|44947.2|44957.2|44937.2|44968.5|44948.5|44957.2|44937.2|13
1627619400000|2021-07-30 04:30:00|44956|44936|44937.1|44917.1|44956|44936|44923.4|44903.4|64
1627619700000|2021-07-30 04:35:00|44939.6|44919.6|44970.9|44950.9|44973.4|44953.4|44939.6|44919.6|21
1627620000000|2021-07-30 04:40:00|44968.4|44948.4|44970.9|44950.9|44974.7|44954.7|44964.6|44944.6|12
1627620300000|2021-07-30 04:45:00|44972.2|44952.2|45004.4|44984.4|45004.4|44984.4|44970.9|44950.9|52
1627620600000|2021-07-30 04:50:00|45005.7|44985.7|44965.7|44945.7|45023.2|45003.2|44964.5|44944.5|58
1627620900000|2021-07-30 04:55:00|44964.5|44944.5|44963.1|44943.1|44965.6|44945.6|44954.5|44934.5|21
1627621200000|2021-07-30 05:00:00|44960.6|44940.6|44950.4|44930.4|44969.2|44949.2|44920.8|44900.8|63
1627621500000|2021-07-30 05:05:00|44951.6|44931.6|44957.8|44937.8|44981.5|44961.5|44951.6|44931.6|35
1627621800000|2021-07-30 05:10:00|44956.5|44936.5|44937.9|44917.9|44956.5|44936.5|44924.3|44904.3|37
1627622100000|2021-07-30 05:15:00|44936.6|44916.6|44829|44809|44936.6|44916.6|44824|44804|166
1627622400000|2021-07-30 05:20:00|44831.5|44811.5|44838.8|44818.8|44840.1|44820.1|44804|44784|161
1627622700000|2021-07-30 05:25:00|44840.1|44820.1|44838.9|44818.9|44866.4|44846.4|44835.1|44815.1|76
1627623000000|2021-07-30 05:30:00|44841.4|44821.4|44874.5|44854.5|44874.6|44854.6|44809.4|44789.4|376
1627623300000|2021-07-30 05:35:00|44875.8|44855.8|44792.3|44772.3|44884.4|44864.4|44777.2|44757.2|326
1627623600000|2021-07-30 05:40:00|44789.8|44769.8|44756|44736|44792.3|44772.3|44728.6|44708.6|380
1627623900000|2021-07-30 05:45:00|44753.5|44733.5|44759.9|44739.9|44766.1|44746.1|44731.2|44711.2|228
1627624200000|2021-07-30 05:50:00|44754.9|44734.9|44726.3|44706.3|44767.4|44747.4|44666.1|44646.1|273
1627624500000|2021-07-30 05:55:00|44727.5|44707.5|44740|44720|44758.7|44738.7|44723.8|44703.8|121
1627624800000|2021-07-30 06:00:00|44741.2|44721.2|44808.4|44788.4|44815.8|44795.8|44740|44720|238
1627625100000|2021-07-30 06:05:00|44807.1|44787.1|44816|44796|44816|44796|44784.7|44764.7|184
1627625400000|2021-07-30 06:10:00|44817.3|44797.3|44827.3|44807.3|44829.8|44809.8|44798.5|44778.5|138
1627625700000|2021-07-30 06:15:00|44828.5|44808.5|44787.3|44767.3|44838.6|44818.6|44782.3|44762.3|120
1627626000000|2021-07-30 06:20:00|44789.9|44769.9|44774.9|44754.9|44813.3|44793.3|44759.8|44739.8|314
1627626300000|2021-07-30 06:25:00|44772.4|44752.4|44786.2|44766.2|44825|44805|44772.4|44752.4|163
1627626600000|2021-07-30 06:30:00|44790|44770|44863.7|44843.7|44888.7|44868.7|44788.7|44768.7|527
1627626900000|2021-07-30 06:35:00|44866.1|44846.1|44852.3|44832.3|44882.5|44862.5|44828.8|44808.8|196
1627627200000|2021-07-30 06:40:00|44851.1|44831.1|44868.3|44848.3|44870.8|44850.8|44831.3|44811.3|151
1627627500000|2021-07-30 06:45:00|44867|44847|44840.9|44820.9|44867|44847|44820.9|44800.9|104
1627627800000|2021-07-30 06:50:00|44842.1|44822.1|44878.1|44858.1|44878.1|44858.1|44827.1|44807.1|118
1627628100000|2021-07-30 06:55:00|44874.3|44854.3|44972|44952|44972|44952|44870.7|44850.7|302
1627628400000|2021-07-30 07:00:00|44963.3|44943.3|44926.9|44906.9|44989.1|44969.1|44910.8|44890.8|241
1627628700000|2021-07-30 07:05:00|44929.3|44909.3|44944.2|44924.2|44949.2|44929.2|44904.4|44884.4|98
1627629000000|2021-07-30 07:10:00|44947.9|44927.9|44951.5|44931.5|44966.5|44946.5|44937.9|44917.9|56
1627629300000|2021-07-30 07:15:00|44954|44934|45007.8|44987.8|45017.7|44997.7|44953.9|44933.9|126
1627629600000|2021-07-30 07:20:00|45006.6|44986.6|45012.4|44992.4|45012.4|44992.4|44962.5|44942.5|89
1627629900000|2021-07-30 07:25:00|45009.9|44989.9|45033.6|45013.6|45054.9|45034.9|45008.7|44988.7|130
1627630200000|2021-07-30 07:30:00|45032.4|45012.4|44968.6|44948.6|45032.4|45012.4|44943.6|44923.6|199
1627630500000|2021-07-30 07:35:00|44956.3|44936.3|44988.4|44968.4|44990.9|44970.9|44935.9|44915.9|95
1627630800000|2021-07-30 07:40:00|44993.4|44973.4|44999.7|44979.7|45020.9|45000.9|44985.9|44965.9|87
1627631100000|2021-07-30 07:45:00|44998.5|44978.5|44975.9|44955.9|44998.5|44978.5|44972.1|44952.1|82
1627631400000|2021-07-30 07:50:00|44977.1|44957.1|45105.3|45085.3|45117.8|45097.8|44973.2|44953.2|238
1627631700000|2021-07-30 07:55:00|45102.8|45082.8|45137.3|45117.3|45148.4|45128.4|45102.8|45082.8|259
1627632000000|2021-07-30 08:00:00|45136.1|45116.1|45130|45110|45137.3|45117.3|45096.4|45076.4|159
1627632300000|2021-07-30 08:05:00|45128.8|45108.8|45153.8|45133.8|45158.7|45138.7|45117.6|45097.6|242
1627632600000|2021-07-30 08:10:00|45155.1|45135.1|45152.4|45132.4|45158.8|45138.8|45136.3|45116.3|136
1627632900000|2021-07-30 08:15:00|45154.8|45134.8|45187.3|45167.3|45187.4|45167.4|45133.7|45113.7|205
1627633200000|2021-07-30 08:20:00|45186.1|45166.1|45196.7|45176.7|45219.5|45199.5|45173.4|45153.4|310
1627633500000|2021-07-30 08:25:00|45198|45178|45184.8|45164.8|45199.2|45179.2|45142.2|45122.2|140
1627633800000|2021-07-30 08:30:00|45186|45166|45129.8|45109.8|45188.5|45168.5|45099.8|45079.8|190
1627634100000|2021-07-30 08:35:00|45131|45111|45149.8|45129.8|45149.8|45129.8|45118.5|45098.5|72
1627634400000|2021-07-30 08:40:00|45152.3|45132.3|45164.7|45144.7|45168.4|45148.4|45147.4|45127.4|63
1627634700000|2021-07-30 08:45:00|45162.2|45142.2|45183.3|45163.3|45202.1|45182.1|45154.7|45134.7|183
1627635000000|2021-07-30 08:50:00|45182.1|45162.1|45144.7|45124.7|45184.6|45164.6|45144.7|45124.7|53
1627635300000|2021-07-30 08:55:00|45145.9|45125.9|45152.1|45132.1|45172.1|45152.1|45145.9|45125.9|56
1627635600000|2021-07-30 09:00:00|45153.4|45133.4|45210.3|45190.3|45217.9|45197.9|45153.4|45133.4|152
1627635900000|2021-07-30 09:05:00|45209|45189|45204|45184|45214|45194|45169|45149|95
1627636200000|2021-07-30 09:10:00|45202.8|45182.8|45221.3|45201.3|45231.5|45211.5|45199|45179|207
1627636500000|2021-07-30 09:15:00|45222.6|45202.6|45174|45154|45226.6|45206.6|45171.5|45151.5|76
1627636800000|2021-07-30 09:20:00|45175.4|45155.4|45130.7|45110.7|45184|45164|45130.5|45110.5|105
1627637100000|2021-07-30 09:25:00|45134.4|45114.4|45060.2|45040.2|45136.6|45116.6|45051.7|45031.7|229
1627637400000|2021-07-30 09:30:00|45061.5|45041.5|45072.9|45052.9|45091.6|45071.6|45051.7|45031.7|115
1627637700000|2021-07-30 09:35:00|45076.6|45056.6|45089.2|45069.2|45101.7|45081.7|45074.1|45054.1|52
1627638000000|2021-07-30 09:40:00|45086.7|45066.7|45049.1|45029.1|45086.7|45066.7|45041.7|45021.7|75
1627638300000|2021-07-30 09:45:00|45047.8|45027.8|44995.6|44975.6|45049.1|45029.1|44976.8|44956.8|156
1627638600000|2021-07-30 09:50:00|44999.3|44979.3|45045.7|45025.7|45045.7|45025.7|44999.3|44979.3|67
1627638900000|2021-07-30 09:55:00|45048.2|45028.2|45015.8|44995.8|45062|45042|45015.8|44995.8|85
1627639200000|2021-07-30 10:00:00|45017.1|44997.1|44993.3|44973.3|45024.5|45004.5|44988.3|44968.3|67
1627639500000|2021-07-30 10:05:00|44990.8|44970.8|45015.8|44995.8|45027.1|45007.1|44988.3|44968.3|51
1627639800000|2021-07-30 10:10:00|45018.3|44998.3|44913.3|44893.3|45018.3|44998.3|44907.1|44887.1|177
1627640100000|2021-07-30 10:15:00|44911.9|44891.9|44921.1|44901.1|44923.6|44903.6|44881|44861|157
1627640400000|2021-07-30 10:20:00|44922.3|44902.3|44983.8|44963.8|44992.5|44972.5|44922.3|44902.3|124
1627640700000|2021-07-30 10:25:00|44985.1|44965.1|45028.7|45008.7|45033.7|45013.7|44976.4|44956.4|71
1627641000000|2021-07-30 10:30:00|45031.2|45011.2|45037.4|45017.4|45052.4|45032.4|45006.2|44986.2|84
1627641300000|2021-07-30 10:35:00|45042.2|45022.2|45032.5|45012.5|45058.7|45038.7|45016.2|44996.2|78
1627641600000|2021-07-30 10:40:00|45033.7|45013.7|45012.4|44992.4|45037.5|45017.5|45005|44985|72
1627641900000|2021-07-30 10:45:00|45014.8|44994.8|44991.4|44971.4|45016.1|44996.1|44978.7|44958.7|68
1627642200000|2021-07-30 10:50:00|44992.6|44972.6|45015|44995|45033.6|45013.6|44992.6|44972.6|61
1627642500000|2021-07-30 10:55:00|45017.5|44997.5|45011.2|44991.2|45017.5|44997.5|44986.2|44966.2|71
1627642800000|2021-07-30 11:00:00|45008.7|44988.7|44983.8|44963.8|45008.7|44988.7|44967.5|44947.5|108
1627643100000|2021-07-30 11:05:00|44982.5|44962.5|45017.5|44997.5|45032.5|45012.5|44982.5|44962.5|60
1627643400000|2021-07-30 11:10:00|45018.7|44998.7|44998.7|44978.7|45033.7|45013.7|44997.5|44977.5|63
1627643700000|2021-07-30 11:15:00|44997.5|44977.5|45008|44988|45013.8|44993.8|44986.3|44966.3|75
1627644000000|2021-07-30 11:20:00|45009.4|44989.4|44992.7|44972.7|45020.4|45000.4|44983|44963|88
1627644300000|2021-07-30 11:25:00|44995|44975|44974.8|44954.8|44997.7|44977.7|44962.9|44942.9|192
1627644600000|2021-07-30 11:30:00|44978.5|44958.5|44942.1|44922.1|44983.5|44963.5|44929.5|44909.5|288
1627644900000|2021-07-30 11:35:00|44943.4|44923.4|44966.9|44946.9|44966.9|44946.9|44938.4|44918.4|121
1627645200000|2021-07-30 11:40:00|44960.7|44940.7|44955|44935|44965.6|44945.6|44943.7|44923.7|124
1627645500000|2021-07-30 11:45:00|44953.7|44933.7|44943.9|44923.9|44953.7|44933.7|44926.5|44906.5|102
1627645800000|2021-07-30 11:50:00|44948.9|44928.9|44968.6|44948.6|44968.6|44948.6|44948.9|44928.9|102
1627646100000|2021-07-30 11:55:00|44964.8|44944.8|44966|44946|44971.1|44951.1|44953.6|44933.6|146
1627646400000|2021-07-30 12:00:00|44967.3|44947.3|45015.3|44995.3|45019.2|44999.2|44963.6|44943.6|360
1627646700000|2021-07-30 12:05:00|45014.2|44994.2|45083|45063|45091.3|45071.3|45011.7|44991.7|379
1627647000000|2021-07-30 12:10:00|45076.8|45056.8|45151.5|45131.5|45159.1|45139.1|45069.3|45049.3|370
1627647300000|2021-07-30 12:15:00|45150.3|45130.3|45087.8|45067.8|45150.3|45130.3|45086.5|45066.5|342
1627647600000|2021-07-30 12:20:00|45089|45069|45116.5|45096.5|45117.6|45097.6|45084|45064|220
1627647900000|2021-07-30 12:25:00|45117.6|45097.6|45134.1|45114.1|45136.5|45116.5|45115.3|45095.3|124
1627648200000|2021-07-30 12:30:00|45135.2|45115.2|45145.2|45125.2|45152.7|45132.7|45092.7|45072.7|214
1627648500000|2021-07-30 12:35:00|45144|45124|45092|45072|45172.7|45152.7|45092|45072|269
1627648800000|2021-07-30 12:40:00|45085.8|45065.8|45002.6|44982.6|45085.8|45065.8|44997.6|44977.6|364
1627649100000|2021-07-30 12:45:00|45006.3|44986.3|44997.6|44977.6|45047.6|45027.6|44981.3|44961.3|166
1627649400000|2021-07-30 12:50:00|44996.3|44976.3|45008.7|44988.7|45021.3|45001.3|44940|44920|348
1627649700000|2021-07-30 12:55:00|45007.5|44987.5|45002.6|44982.6|45043.8|45023.8|44998.8|44978.8|189
1627650000000|2021-07-30 13:00:00|45001.3|44981.3|44924.7|44904.7|45062.5|45042.5|44919.5|44899.5|886
1627650300000|2021-07-30 13:05:00|44919.7|44899.7|44907.3|44887.3|44929.4|44909.4|44809.9|44789.9|821
1627650600000|2021-07-30 13:10:00|44912.3|44892.3|45008.5|44988.5|45016|44996|44907.3|44887.3|528
1627650900000|2021-07-30 13:15:00|45011|44991|45196.2|45176.2|45207.4|45187.4|44997.3|44977.3|561
1627651200000|2021-07-30 13:20:00|45197.5|45177.5|45334.3|45314.3|45420.4|45400.4|45197.4|45177.4|996
1627651500000|2021-07-30 13:25:00|45335.5|45315.5|45314.1|45294.1|45404.3|45384.3|45304.1|45284.1|465
1627651800000|2021-07-30 13:30:00|45315.4|45295.4|45335.1|45315.1|45363.8|45343.8|45296.2|45276.2|473
1627652100000|2021-07-30 13:35:00|45332.7|45312.7|45274|45254|45362.6|45342.6|45257.7|45237.7|293
1627652400000|2021-07-30 13:40:00|45271.5|45251.5|45181.9|45161.9|45294|45274|45159.4|45139.4|459
1627652700000|2021-07-30 13:45:00|45179.4|45159.4|45241.6|45221.6|45257.8|45237.8|45167.2|45147.2|447
1627653000000|2021-07-30 13:50:00|45239.1|45219.1|45082|45062|45253.1|45233.1|45020.8|45000.8|705
1627653300000|2021-07-30 13:55:00|45083.3|45063.3|45091.1|45071.1|45158.5|45138.5|45064.6|45044.6|452
1627653600000|2021-07-30 14:00:00|45093.6|45073.6|45005|44985|45127.4|45107.4|44990|44970|555
1627653900000|2021-07-30 14:05:00|45007.5|44987.5|44965|44945|45016.3|44996.3|44950.3|44930.3|476
1627654200000|2021-07-30 14:10:00|44962.6|44942.6|44899.2|44879.2|44974|44954|44840.4|44820.4|681
1627654500000|2021-07-30 14:15:00|44901.7|44881.7|44845.8|44825.8|44909.5|44889.5|44834.5|44814.5|580
1627654800000|2021-07-30 14:20:00|44844.5|44824.5|44695.8|44675.8|44844.5|44824.5|44693.3|44673.3|815
1627655100000|2021-07-30 14:25:00|44694.6|44674.6|44693.4|44673.4|44783.4|44763.4|44672.2|44652.2|544
1627655400000|2021-07-30 14:30:00|44698.4|44678.4|44593.6|44573.6|44719.8|44699.8|44567.3|44547.3|759
1627655700000|2021-07-30 14:35:00|44591.1|44571.1|44535.7|44515.7|44591.1|44571.1|44468.4|44448.4|914
1627656000000|2021-07-30 14:40:00|44539.4|44519.4|44580.7|44560.7|44643.1|44623.1|44488.2|44468.2|686
1627656300000|2021-07-30 14:45:00|44582|44562|44484.7|44464.7|44582|44562|44475.8|44455.8|519
1627656600000|2021-07-30 14:50:00|44483.5|44463.5|44633.2|44613.2|44644.5|44624.5|44474.7|44454.7|431
1627656900000|2021-07-30 14:55:00|44632|44612|44538.3|44518.3|44632|44612|44507|44487|360
1627657200000|2021-07-30 15:00:00|44537.1|44517.1|44435.4|44415.4|44548.2|44528.2|44365.7|44345.7|818
1627657500000|2021-07-30 15:05:00|44437.9|44417.9|44468.7|44448.7|44468.7|44448.7|44392.8|44372.8|444
1627657800000|2021-07-30 15:10:00|44471.3|44451.3|44477.5|44457.5|44501.3|44481.3|44430.2|44410.2|337
1627658100000|2021-07-30 15:15:00|44476.1|44456.1|44507.5|44487.5|44510|44490|44457.3|44437.3|328
1627658400000|2021-07-30 15:20:00|44510|44490|44514.5|44494.5|44553.5|44533.5|44498.8|44478.8|325
1627658700000|2021-07-30 15:25:00|44515.9|44495.9|44476.7|44456.7|44524.4|44504.4|44471.9|44451.9|211
1627659000000|2021-07-30 15:30:00|44478.1|44458.1|44536.9|44516.9|44556.7|44536.7|44455.7|44435.7|392
1627659300000|2021-07-30 15:35:00|44540.6|44520.6|44527.1|44507.1|44570.7|44550.7|44513.3|44493.3|188
1627659600000|2021-07-30 15:40:00|44528.4|44508.4|44566.1|44546.1|44566.1|44546.1|44527.1|44507.1|165
1627659900000|2021-07-30 15:45:00|44564.9|44544.9|44604.7|44584.7|44616.2|44596.2|44550|44530|458
1627660200000|2021-07-30 15:50:00|44603.6|44583.6|44610.1|44590.1|44634.6|44614.6|44577.6|44557.6|256
1627660500000|2021-07-30 15:55:00|44611.3|44591.3|44600.4|44580.4|44629|44609|44579.4|44559.4|201
1627660800000|2021-07-30 16:00:00|44602.9|44582.9|44568.7|44548.7|44626.6|44606.6|44567.6|44547.6|171
1627661100000|2021-07-30 16:05:00|44569.8|44549.8|44580.1|44560.1|44585.1|44565.1|44527.6|44507.6|189
1627661400000|2021-07-30 16:10:00|44582.6|44562.6|44607.6|44587.6|44607.6|44587.6|44575.4|44555.4|148
1627661700000|2021-07-30 16:15:00|44610.1|44590.1|44598.8|44578.8|44612.3|44592.3|44587.6|44567.6|141
1627662000000|2021-07-30 16:20:00|44599.9|44579.9|44612.3|44592.3|44614.8|44594.8|44574.9|44554.9|183
1627662300000|2021-07-30 16:25:00|44613.6|44593.6|44615.8|44595.8|44629.8|44609.8|44612.3|44592.3|135
1627662600000|2021-07-30 16:30:00|44617.1|44597.1|44635.5|44615.5|44639.5|44619.5|44613.3|44593.3|215
1627662900000|2021-07-30 16:35:00|44636.7|44616.7|44677.6|44657.6|44678.9|44658.9|44626.6|44606.6|262
1627663200000|2021-07-30 16:40:00|44678.8|44658.8|44701.5|44681.5|44713.8|44693.8|44676.3|44656.3|305
1627663500000|2021-07-30 16:45:00|44698.9|44678.9|44646.5|44626.5|44698.9|44678.9|44641.5|44621.5|260
1627663800000|2021-07-30 16:50:00|44645.3|44625.3|44662.7|44642.7|44671.6|44651.6|44620|44600|423
1627664100000|2021-07-30 16:55:00|44660.3|44640.3|44696.8|44676.8|44701.8|44681.8|44660.3|44640.3|1072
1627664400000|2021-07-30 17:00:00|44693|44673|44671.8|44651.8|44723|44703|44607.8|44587.8|564
1627664700000|2021-07-30 17:05:00|44670.6|44650.6|44679.3|44659.3|44690.6|44670.6|44666.8|44646.8|125
1627665000000|2021-07-30 17:10:00|44681.8|44661.8|44714.1|44694.1|44714.1|44694.1|44666.8|44646.8|113
1627665300000|2021-07-30 17:15:00|44715.4|44695.4|44702.9|44682.9|44716.6|44696.6|44700.4|44680.4|83
1627665600000|2021-07-30 17:20:00|44701.8|44681.8|44696.9|44676.9|44710.4|44690.4|44696.9|44676.9|96
1627665900000|2021-07-30 17:25:00|44699.2|44679.2|44705.4|44685.4|44709.2|44689.2|44696.7|44676.7|66
1627666200000|2021-07-30 17:30:00|44704.2|44684.2|44709.2|44689.2|44709.2|44689.2|44700.4|44680.4|36
1627666500000|2021-07-30 17:35:00|44707.9|44687.9|44704|44684|44709.1|44689.1|44700.4|44680.4|25
1627666800000|2021-07-30 17:40:00|44705.4|44685.4|44706.5|44686.5|44710.4|44690.4|44705.4|44685.4|38
1627667100000|2021-07-30 17:45:00|44705.2|44685.2|44692.8|44672.8|44707.8|44687.8|44691.7|44671.7|27
1627667400000|2021-07-30 17:50:00|44691.7|44671.7|44687.7|44667.7|44696.7|44676.7|44671.5|44651.5|97
1627667700000|2021-07-30 17:55:00|44689|44669|44675.2|44655.2|44691.3|44671.3|44663.8|44643.8|159
1627668000000|2021-07-30 18:00:00|44677.7|44657.7|44681.3|44661.3|44683.8|44663.8|44672.7|44652.7|47
1627668300000|2021-07-30 18:05:00|44682.6|44662.6|44695.9|44675.9|44699.6|44679.6|44678.8|44658.8|65
1627668600000|2021-07-30 18:10:00|44694.5|44674.5|44667.3|44647.3|44694.5|44674.5|44666|44646|65
1627668900000|2021-07-30 18:15:00|44669.8|44649.8|44657.2|44637.2|44672.5|44652.5|44655.8|44635.8|78
1627669200000|2021-07-30 18:20:00|44656|44636|44613.6|44593.6|44656|44636|44608.8|44588.8|139
1627669500000|2021-07-30 18:25:00|44614.8|44594.8|44598.6|44578.6|44631|44611|44598.6|44578.6|47
1627669800000|2021-07-30 18:30:00|44597.3|44577.3|44600.8|44580.8|44608.3|44588.3|44597.3|44577.3|45
1627670100000|2021-07-30 18:35:00|44604.6|44584.6|44578.6|44558.6|44605.9|44585.9|44576.1|44556.1|55
1627670400000|2021-07-30 18:40:00|44579.7|44559.7|44609.7|44589.7|44609.7|44589.7|44579.7|44559.7|50
1627670700000|2021-07-30 18:45:00|44608.5|44588.5|44630.3|44610.3|44630.4|44610.4|44605.9|44585.9|58
1627671000000|2021-07-30 18:50:00|44635.4|44615.4|44651.7|44631.7|44651.7|44631.7|44635.4|44615.4|27
1627671300000|2021-07-30 18:55:00|44652.9|44632.9|44656.7|44636.7|44658|44638|44645.6|44625.6|49
1627671600000|2021-07-30 19:00:00|44655.5|44635.5|44656.7|44636.7|44659.2|44639.2|44651.7|44631.7|51
1627671900000|2021-07-30 19:05:00|44659.2|44639.2|44669|44649|44669|44649|44659.2|44639.2|27
1627672200000|2021-07-30 19:10:00|44667.9|44647.9|44669.2|44649.2|44674.2|44654.2|44667.9|44647.9|25
1627672500000|2021-07-30 19:15:00|44667.8|44647.8|44666.5|44646.5|44667.8|44647.8|44662.8|44642.8|19
1627672800000|2021-07-30 19:20:00|44665.2|44645.2|44660.5|44640.5|44665.2|44645.2|44659|44639|31
1627673100000|2021-07-30 19:25:00|44659.3|44639.3|44667.5|44647.5|44667.6|44647.6|44659.3|44639.3|72
1627673400000|2021-07-30 19:30:00|44666.3|44646.3|44661.1|44641.1|44667.6|44647.6|44656.2|44636.2|36
1627673700000|2021-07-30 19:35:00|44659.8|44639.8|44666.1|44646.1|44666.1|44646.1|44656.3|44636.3|60
1627674000000|2021-07-30 19:40:00|44664.8|44644.8|44667.6|44647.6|44668.8|44648.8|44663.6|44643.6|45
1627674300000|2021-07-30 19:45:00|44666.4|44646.4|44671.4|44651.4|44671.4|44651.4|44665.1|44645.1|19
1627674600000|2021-07-30 19:50:00|44670.1|44650.1|44666.4|44646.4|44681.4|44661.4|44665|44645|64
1627674900000|2021-07-30 19:55:00|44667.5|44647.5|44638.9|44618.9|44668.9|44648.9|44636.4|44616.4|88
1627675200000|2021-07-30 20:00:00|44640.2|44620.2|44637.7|44617.7|44648.8|44628.8|44635.2|44615.2|105
1627675500000|2021-07-30 20:05:00|44633.8|44613.8|44609.3|44589.3|44640.5|44620.5|44609.3|44589.3|89
1627675800000|2021-07-30 20:10:00|44610.6|44590.6|44612.9|44592.9|44644|44624|44610.6|44590.6|91
1627676100000|2021-07-30 20:15:00|44611.6|44591.6|44571.1|44551.1|44611.6|44591.6|44567.3|44547.3|64
1627676400000|2021-07-30 20:20:00|44573.8|44553.8|44590.1|44570.1|44590.1|44570.1|44553.9|44533.9|63
1627676700000|2021-07-30 20:25:00|44593.9|44573.9|44593.9|44573.9|44596.5|44576.5|44590.1|44570.1|27
1627677000000|2021-07-30 20:30:00|44592.7|44572.7|44612.5|44592.5|44613.7|44593.7|44591.4|44571.4|23
1627677300000|2021-07-30 20:35:00|44616.4|44596.4|44646.4|44626.4|44646.4|44626.4|44612.7|44592.7|27
1627677600000|2021-07-30 20:40:00|44642.5|44622.5|44633.5|44613.5|44642.5|44622.5|44633.5|44613.5|42
1627677900000|2021-07-30 20:45:00|44630.9|44610.9|44608.4|44588.4|44632|44612|44608.4|44588.4|43
1627678200000|2021-07-30 20:50:00|44605.9|44585.9|44618.6|44598.6|44618.7|44598.7|44597|44577|26
1627678500000|2021-07-30 20:55:00|44619.8|44599.8|44603.6|44583.6|44619.8|44599.8|44598.5|44578.5|34
1627855200000|2021-08-01 22:00:00|44757.5|44737.5|44838.1|44818.1|44921.7|44901.7|44756.1|44736.1|215
1627855500000|2021-08-01 22:05:00|44831.7|44811.7|44844.5|44824.5|44863.1|44843.1|44810.6|44790.6|65
1627855800000|2021-08-01 22:10:00|44843.4|44823.4|44819.8|44799.8|44881.7|44861.7|44819.8|44799.8|55
1627856100000|2021-08-01 22:15:00|44822.3|44802.3|44836.7|44816.7|44865.6|44845.6|44822.3|44802.3|32
1627856400000|2021-08-01 22:20:00|44835.6|44815.6|44879.2|44859.2|44879.2|44859.2|44835.6|44815.6|28
1627856700000|2021-08-01 22:25:00|44880.6|44860.6|44912.1|44892.1|44912.1|44892.1|44879.2|44859.2|79
1627857000000|2021-08-01 22:30:00|44910.7|44890.7|44887.1|44867.1|44944.6|44924.6|44879.6|44859.6|84
1627857300000|2021-08-01 22:35:00|44888.5|44868.5|44946|44926|44955.2|44935.2|44882.1|44862.1|38
1627857600000|2021-08-01 22:40:00|44944.9|44924.9|44907.4|44887.4|44944.9|44924.9|44902.4|44882.4|43
1627857900000|2021-08-01 22:45:00|44905.2|44885.2|44888.8|44868.8|44905.2|44885.2|44882.3|44862.3|34
1627858200000|2021-08-01 22:50:00|44889.8|44869.8|44847.3|44827.3|44890.2|44870.2|44846.2|44826.2|28
1627858500000|2021-08-01 22:55:00|44852.3|44832.3|44856.2|44836.2|44867.3|44847.3|44852.3|44832.3|29
1627858800000|2021-08-01 23:00:00|44857.3|44837.3|44850.1|44830.1|44864.8|44844.8|44849|44829|20
1627859100000|2021-08-01 23:05:00|44852.6|44832.6|44842.9|44822.9|44861.2|44841.2|44840.4|44820.4|44
1627859400000|2021-08-01 23:10:00|44837.9|44817.9|44828.2|44808.2|44843.2|44823.2|44825|44805|44
1627859700000|2021-08-01 23:15:00|44825.7|44805.7|44809.9|44789.9|44828.2|44808.2|44809.9|44789.9|35
1627860000000|2021-08-01 23:20:00|44808.8|44788.8|44808.5|44788.5|44808.8|44788.8|44797.1|44777.1|35
1627860300000|2021-08-01 23:25:00|44811.3|44791.3|44797.1|44777.1|44840.7|44820.7|44797.1|44777.1|64
1627860600000|2021-08-01 23:30:00|44798.2|44778.2|44796.3|44776.3|44802.7|44782.7|44756|44736|72
1627860900000|2021-08-01 23:35:00|44797.4|44777.4|44814.9|44794.9|44814.9|44794.9|44794.9|44774.9|27
1627861200000|2021-08-01 23:40:00|44813.5|44793.5|44786.3|44766.3|44814.9|44794.9|44786.3|44766.3|22
1627861500000|2021-08-01 23:45:00|44785.2|44765.2|44781.6|44761.6|44797.7|44777.7|44777.7|44757.7|28
1627861800000|2021-08-01 23:50:00|44782.7|44762.7|44819.1|44799.1|44821.6|44801.6|44782.7|44762.7|17
1627862100000|2021-08-01 23:55:00|44820.1|44800.1|44830|44810|44847.5|44827.5|44820.1|44800.1|77
1627862400000|2021-08-02 00:00:00|44827.5|44807.5|44796.1|44776.1|44842.5|44822.5|44781.1|44761.1|88
1627862700000|2021-08-02 00:05:00|44793.9|44773.9|44811.8|44791.8|44812.9|44792.9|44764.7|44744.7|81
1627863000000|2021-08-02 00:10:00|44816.8|44796.8|44836.8|44816.8|44839|44819|44809.7|44789.7|55
1627863300000|2021-08-02 00:15:00|44839.6|44819.6|44849|44829|44882.9|44862.9|44839.6|44819.6|91
1627863600000|2021-08-02 00:20:00|44849.3|44829.3|44855.4|44835.4|44866.5|44846.5|44844.3|44824.3|31
1627863900000|2021-08-02 00:25:00|44854.3|44834.3|44845.3|44825.3|44855.4|44835.4|44845.3|44825.3|22
1627864200000|2021-08-02 00:30:00|44843.9|44823.9|44832.5|44812.5|44843.9|44823.9|44813.9|44793.9|45
1627864500000|2021-08-02 00:35:00|44833.9|44813.9|44866.1|44846.1|44883.2|44863.2|44833.9|44813.9|80
1627864800000|2021-08-02 00:40:00|44865|44845|44885|44865|44885|44865|44853.2|44833.2|47
1627865100000|2021-08-02 00:45:00|44883.9|44863.9|44898.1|44878.1|44928.1|44908.1|44873.9|44853.9|86
1627865400000|2021-08-02 00:50:00|44895.6|44875.6|44915.3|44895.3|44918.9|44898.9|44880.6|44860.6|63
1627865700000|2021-08-02 00:55:00|44916.3|44896.3|44930.2|44910.2|44930.2|44910.2|44900.3|44880.3|76
1627866000000|2021-08-02 01:00:00|44929.2|44909.2|44937|44917|44953.8|44933.8|44848.8|44828.8|576
1627866300000|2021-08-02 01:05:00|44935.6|44915.6|44893.8|44873.8|44936.6|44916.6|44832.7|44812.7|220
1627866600000|2021-08-02 01:10:00|44896.3|44876.3|44946.6|44926.6|44951.6|44931.6|44853.8|44833.8|248
1627866900000|2021-08-02 01:15:00|44950.2|44930.2|44904.1|44884.1|44952.7|44932.7|44850.8|44830.8|182
1627867200000|2021-08-02 01:20:00|44901.6|44881.6|44868|44848|44901.6|44881.6|44836.6|44816.6|142
1627867500000|2021-08-02 01:25:00|44866.6|44846.6|44856.6|44836.6|44894.1|44874.1|44854.1|44834.1|102
1627867800000|2021-08-02 01:30:00|44854.1|44834.1|44830.5|44810.5|44856.6|44836.6|44790.5|44770.5|279
1627868100000|2021-08-02 01:35:00|44831.5|44811.5|44864.8|44844.8|44864.8|44844.8|44801.5|44781.5|194
1627868400000|2021-08-02 01:40:00|44868.7|44848.7|44852.3|44832.3|44887.3|44867.3|44842.6|44822.6|132
1627868700000|2021-08-02 01:45:00|44848.7|44828.7|44757.9|44737.9|44848.7|44828.7|44731.5|44711.5|312
1627869000000|2021-08-02 01:50:00|44756.5|44736.5|44707.9|44687.9|44756.5|44736.5|44687.9|44667.9|276
1627869300000|2021-08-02 01:55:00|44702.9|44682.9|44682.9|44662.9|44715.4|44695.4|44661.5|44641.5|266
1627869600000|2021-08-02 02:00:00|44679.3|44659.3|44623.2|44603.2|44714.3|44694.3|44623.2|44603.2|360
1627869900000|2021-08-02 02:05:00|44622.1|44602.1|44695.7|44675.7|44707.1|44687.1|44616|44596|228
1627870200000|2021-08-02 02:10:00|44693.2|44673.2|44689.9|44669.9|44694.6|44674.6|44659.6|44639.6|171
1627870500000|2021-08-02 02:15:00|44684.9|44664.9|44598.1|44578.1|44688.8|44668.8|44597|44577|122
1627870800000|2021-08-02 02:20:00|44597|44577|44620.5|44600.5|44620.5|44600.5|44536.9|44516.9|258
1627871100000|2021-08-02 02:25:00|44619.4|44599.4|44666.1|44646.1|44680.8|44660.8|44611.9|44591.9|128
1627871400000|2021-08-02 02:30:00|44667.2|44647.2|44715.4|44695.4|44761.9|44741.9|44667.2|44647.2|293
1627871700000|2021-08-02 02:35:00|44710.4|44690.4|44712.6|44692.6|44746.2|44726.2|44710.4|44690.4|138
1627872000000|2021-08-02 02:40:00|44716.5|44696.5|44708.3|44688.3|44740.8|44720.8|44707.2|44687.2|127
1627872300000|2021-08-02 02:45:00|44710.8|44690.8|44763.3|44743.3|44773.3|44753.3|44698.3|44678.3|121
1627872600000|2021-08-02 02:50:00|44765.8|44745.8|44793.3|44773.3|44800.8|44780.8|44758.3|44738.3|151
1627872900000|2021-08-02 02:55:00|44795.8|44775.8|44783.3|44763.3|44806.2|44786.2|44783.3|44763.3|162
1627873200000|2021-08-02 03:00:00|44784.4|44764.4|44801.5|44781.5|44801.5|44781.5|44763.3|44743.3|107
1627873500000|2021-08-02 03:05:00|44802.6|44782.6|44785.7|44765.7|44835.1|44815.1|44780.7|44760.7|132
1627873800000|2021-08-02 03:10:00|44784.7|44764.7|44785.7|44765.7|44785.7|44765.7|44750.7|44730.7|98
1627874100000|2021-08-02 03:15:00|44786.8|44766.8|44798.2|44778.2|44823.2|44803.2|44785.7|44765.7|115
1627874400000|2021-08-02 03:20:00|44800.7|44780.7|44823.2|44803.2|44829.3|44809.3|44800.7|44780.7|73
1627874700000|2021-08-02 03:25:00|44820.7|44800.7|44855.7|44835.7|44862.1|44842.1|44808.5|44788.5|175
1627875000000|2021-08-02 03:30:00|44853.2|44833.2|44854.3|44834.3|44865.7|44845.7|44845.7|44825.7|76
1627875300000|2021-08-02 03:35:00|44853.2|44833.2|44848.2|44828.2|44854.6|44834.6|44825.7|44805.7|61
1627875600000|2021-08-02 03:40:00|44850.7|44830.7|44853.1|44833.1|44856.7|44836.7|44843.2|44823.2|17
1627875900000|2021-08-02 03:45:00|44855.6|44835.6|44833.1|44813.1|44855.6|44835.6|44833.1|44813.1|20
1627876200000|2021-08-02 03:50:00|44830.6|44810.6|44838.1|44818.1|44840.3|44820.3|44825.6|44805.6|34
1627876500000|2021-08-02 03:55:00|44840.6|44820.6|44823.1|44803.1|44840.6|44820.6|44823.1|44803.1|32
1627876800000|2021-08-02 04:00:00|44822|44802|44836.7|44816.7|44836.7|44816.7|44820.9|44800.9|31
1627877100000|2021-08-02 04:05:00|44837.7|44817.7|44828.1|44808.1|44837.7|44817.7|44828.1|44808.1|18
1627877400000|2021-08-02 04:10:00|44830.6|44810.6|44813.1|44793.1|44830.6|44810.6|44813.1|44793.1|11
1627877700000|2021-08-02 04:15:00|44810.6|44790.6|44810.5|44790.5|44810.6|44790.6|44805.5|44785.5|18
1627878000000|2021-08-02 04:20:00|44812.7|44792.7|44823|44803|44830.5|44810.5|44812.7|44792.7|16
1627878300000|2021-08-02 04:25:00|44824.4|44804.4|44825.5|44805.5|44832.7|44812.7|44824.4|44804.4|21
1627878600000|2021-08-02 04:30:00|44824.4|44804.4|44794.1|44774.1|44824.4|44804.4|44794.1|44774.1|63
1627878900000|2021-08-02 04:35:00|44791.9|44771.9|44780.5|44760.5|44794.1|44774.1|44779.4|44759.4|55
1627879200000|2021-08-02 04:40:00|44781.9|44761.9|44770.5|44750.5|44786.6|44766.6|44770.5|44750.5|32
1627879500000|2021-08-02 04:45:00|44773|44753|44765.8|44745.8|44791.5|44771.5|44765.8|44745.8|33
1627879800000|2021-08-02 04:50:00|44768.3|44748.3|44769.7|44749.7|44775.5|44755.5|44768.3|44748.3|18
1627880100000|2021-08-02 04:55:00|44770.8|44750.8|44764.7|44744.7|44770.8|44750.8|44747.6|44727.6|83
1627880400000|2021-08-02 05:00:00|44763.7|44743.7|44765.1|44745.1|44784|44764|44747.6|44727.6|64
1627880700000|2021-08-02 05:05:00|44769.7|44749.7|44747.9|44727.9|44770.8|44750.8|44746.1|44726.1|56
1627881000000|2021-08-02 05:10:00|44746.5|44726.5|44754.3|44734.3|44765|44745|44736.8|44716.8|79
1627881300000|2021-08-02 05:15:00|44753.2|44733.2|44723.2|44703.2|44753.2|44733.2|44723.2|44703.2|50
1627881600000|2021-08-02 05:20:00|44725.7|44705.7|44785.7|44765.7|44785.7|44765.7|44725.7|44705.7|54
1627881900000|2021-08-02 05:25:00|44788.2|44768.2|44822.8|44802.8|44822.8|44802.8|44783.9|44763.9|71
1627882200000|2021-08-02 05:30:00|44825.3|44805.3|44974.6|44954.6|44982.1|44962.1|44825.3|44805.3|535
1627882500000|2021-08-02 05:35:00|44975.7|44955.7|44971|44951|45013.5|44993.5|44942.1|44922.1|250
1627882800000|2021-08-02 05:40:00|44973.5|44953.5|44998.5|44978.5|45007.4|44987.4|44956|44936|123
1627883100000|2021-08-02 05:45:00|44999.6|44979.6|45006|44986|45008.2|44988.2|44976|44956|137
1627883400000|2021-08-02 05:50:00|45007.4|44987.4|44934.2|44914.2|45014.9|44994.9|44934.2|44914.2|153
1627883700000|2021-08-02 05:55:00|44932|44912|44915.6|44895.6|44955.6|44935.6|44914.5|44894.5|109
1627884000000|2021-08-02 06:00:00|44916.7|44896.7|44892|44872|44934.5|44914.5|44867|44847|187
1627884300000|2021-08-02 06:05:00|44893.4|44873.4|44899.5|44879.5|44929.5|44909.5|44867.3|44847.3|175
1627884600000|2021-08-02 06:10:00|44898.4|44878.4|44915.9|44895.9|44929.5|44909.5|44892.3|44872.3|103
1627884900000|2021-08-02 06:15:00|44914.5|44894.5|44916.9|44896.9|44923|44903|44890.9|44870.9|92
1627885200000|2021-08-02 06:20:00|44914.4|44894.4|44840.5|44820.5|44914.4|44894.4|44840.5|44820.5|163
1627885500000|2021-08-02 06:25:00|44839.4|44819.4|44826.9|44806.9|44853|44833|44808|44788|208
1627885800000|2021-08-02 06:30:00|44828|44808|44853|44833|44860.5|44840.5|44819.4|44799.4|110
1627886100000|2021-08-02 06:35:00|44851.9|44831.9|44824.4|44804.4|44851.9|44831.9|44806.5|44786.5|95
1627886400000|2021-08-02 06:40:00|44823|44803|44850.5|44830.5|44850.5|44830.5|44818|44798|108
1627886700000|2021-08-02 06:45:00|44849.4|44829.4|44869|44849|44874|44854|44836.9|44816.9|148
1627887000000|2021-08-02 06:50:00|44865.4|44845.4|44842.6|44822.6|44865.4|44845.4|44836.9|44816.9|112
1627887300000|2021-08-02 06:55:00|44843.6|44823.6|44890.4|44870.4|44899|44879|44839|44819|235
1627887600000|2021-08-02 07:00:00|44887.6|44867.6|44957.2|44937.2|44989|44969|44884|44864|219
1627887900000|2021-08-02 07:05:00|44958.3|44938.3|44957.6|44937.6|44971.8|44951.8|44912.6|44892.6|132
1627888200000|2021-08-02 07:10:00|44957.2|44937.2|44885.4|44865.4|44963.6|44943.6|44866.5|44846.5|167
1627888500000|2021-08-02 07:15:00|44886.5|44866.5|44861.8|44841.8|44912.9|44892.9|44861.8|44841.8|58
1627888800000|2021-08-02 07:20:00|44862.9|44842.9|44902.5|44882.5|44902.5|44882.5|44857.9|44837.9|66
1627889100000|2021-08-02 07:25:00|44904|44884|44946.4|44926.4|44948.9|44928.9|44880.4|44860.4|116
1627889400000|2021-08-02 07:30:00|44948.9|44928.9|44933.9|44913.9|44963.9|44943.9|44933.9|44913.9|87
1627889700000|2021-08-02 07:35:00|44936.4|44916.4|44950.3|44930.3|44965|44945|44933.9|44913.9|71
1627890000000|2021-08-02 07:40:00|44951.4|44931.4|44933.9|44913.9|44960.3|44940.3|44922.8|44902.8|94
1627890300000|2021-08-02 07:45:00|44943.9|44923.9|44926.7|44906.7|44952.8|44932.8|44926.7|44906.7|46
1627890600000|2021-08-02 07:50:00|44922.8|44902.8|44931.7|44911.7|44967.8|44947.8|44920.3|44900.3|90
1627890900000|2021-08-02 07:55:00|44935.3|44915.3|44906.3|44886.3|44945.3|44925.3|44878.8|44858.8|93
1627891200000|2021-08-02 08:00:00|44904.9|44884.9|44976|44956|45004.9|44984.9|44888.8|44868.8|163
1627891500000|2021-08-02 08:05:00|44974.9|44954.9|44908.8|44888.8|44986|44966|44905.2|44885.2|103
1627891800000|2021-08-02 08:10:00|44910.2|44890.2|44862.7|44842.7|44924.9|44904.9|44847.7|44827.7|115
1627892100000|2021-08-02 08:15:00|44863.8|44843.8|44898.8|44878.8|44911.3|44891.3|44860.2|44840.2|80
1627892400000|2021-08-02 08:20:00|44901.3|44881.3|44953.8|44933.8|44954.8|44934.8|44894.8|44874.8|86
1627892700000|2021-08-02 08:25:00|44956.3|44936.3|44941.2|44921.2|44971.3|44951.3|44913.7|44893.7|109
1627893000000|2021-08-02 08:30:00|44940.2|44920.2|44903.7|44883.7|44945.2|44925.2|44901.2|44881.2|79
1627893300000|2021-08-02 08:35:00|44907.3|44887.3|44880.1|44860.1|44917.3|44897.3|44871.2|44851.2|86
1627893600000|2021-08-02 08:40:00|44879.1|44859.1|44891.2|44871.2|44901.2|44881.2|44867.3|44847.3|120
1627893900000|2021-08-02 08:45:00|44890.1|44870.1|44906.2|44886.2|44906.2|44886.2|44882.2|44862.2|49
1627894200000|2021-08-02 08:50:00|44908.7|44888.7|44900.1|44880.1|44926.2|44906.2|44890.1|44870.1|53
1627894500000|2021-08-02 08:55:00|44899|44879|44945.1|44925.1|44945.1|44925.1|44895.1|44875.1|44
1627894800000|2021-08-02 09:00:00|44949|44929|44952.5|44932.5|44971.1|44951.1|44940.1|44920.1|66
1627895100000|2021-08-02 09:05:00|44951.5|44931.5|44954|44934|44954|44934|44937.5|44917.5|76
1627895400000|2021-08-02 09:10:00|44956.5|44936.5|44966.1|44946.1|44973.6|44953.6|44953.6|44933.6|62
1627895700000|2021-08-02 09:15:00|44968.6|44948.6|44971.8|44951.8|44996.1|44976.1|44963.6|44943.6|103
1627896000000|2021-08-02 09:20:00|44970.7|44950.7|44977.5|44957.5|44985|44965|44960.7|44940.7|43
1627896300000|2021-08-02 09:25:00|44978.6|44958.6|44975|44955|44999.3|44979.3|44946|44926|81
1627896600000|2021-08-02 09:30:00|44976.4|44956.4|44948.2|44928.2|44982.5|44962.5|44943.2|44923.2|77
1627896900000|2021-08-02 09:35:00|44955.7|44935.7|44925.3|44905.3|44957.1|44937.1|44909.2|44889.2|74
1627897200000|2021-08-02 09:40:00|44928.9|44908.9|44947.8|44927.8|44947.8|44927.8|44925.3|44905.3|50
1627897500000|2021-08-02 09:45:00|44945.6|44925.6|44972.4|44952.4|44972.4|44952.4|44942.8|44922.8|34
1627897800000|2021-08-02 09:50:00|44971|44951|44985.6|44965.6|44985.6|44965.6|44967.4|44947.4|56
1627898100000|2021-08-02 09:55:00|44988.1|44968.1|44985.9|44965.9|45007.7|44987.7|44976.3|44956.3|93
1627898400000|2021-08-02 10:00:00|44990.2|44970.2|45002|44982|45007.4|44987.4|44990.2|44970.2|78
1627898700000|2021-08-02 10:05:00|45003.4|44983.4|45012|44992|45021.6|45001.6|45003.1|44983.1|68
1627899000000|2021-08-02 10:10:00|45010.5|44990.5|45001.6|44981.6|45019.1|44999.1|44997.7|44977.7|62
1627899300000|2021-08-02 10:15:00|45000.5|44980.5|45017.3|44997.3|45051.6|45031.6|44990.5|44970.5|136
1627899600000|2021-08-02 10:20:00|45016.2|44996.2|45025.8|45005.8|45027.3|45007.3|45004.8|44984.8|105
1627899900000|2021-08-02 10:25:00|45023.3|45003.3|45006.5|44986.5|45027.6|45007.6|45006.5|44986.5|95
1627900200000|2021-08-02 10:30:00|45007.6|44987.6|44945.1|44925.1|45007.6|44987.6|44944|44924|171
1627900500000|2021-08-02 10:35:00|44946.5|44926.5|44966.5|44946.5|44971.5|44951.5|44931.5|44911.5|98
1627900800000|2021-08-02 10:40:00|44965.1|44945.1|44970.4|44950.4|44977.9|44957.9|44959|44939|56
1627901100000|2021-08-02 10:45:00|44969.3|44949.3|44986.8|44966.8|44986.8|44966.8|44946.5|44926.5|134
1627901400000|2021-08-02 10:50:00|44989.3|44969.3|45006.5|44986.5|45016.1|44996.1|44985.4|44965.4|107
1627901700000|2021-08-02 10:55:00|45007.5|44987.5|44960.4|44940.4|45009|44989|44954.6|44934.6|130
1627902000000|2021-08-02 11:00:00|44957.9|44937.9|44963.9|44943.9|44981.1|44961.1|44948.6|44928.6|93
1627902300000|2021-08-02 11:05:00|44965|44945|44954.3|44934.3|44981.4|44961.4|44914.3|44894.3|179
1627902600000|2021-08-02 11:10:00|44952.8|44932.8|44946.7|44926.7|44975.3|44955.3|44946.7|44926.7|53
1627902900000|2021-08-02 11:15:00|44947.8|44927.8|44990.7|44970.7|44995.7|44975.7|44947.8|44927.8|208
1627903200000|2021-08-02 11:20:00|44993.2|44973.2|44991.4|44971.4|45005.3|44985.3|44961.7|44941.7|438
1627903500000|2021-08-02 11:25:00|44989.9|44969.9|44941.3|44921.3|44991.3|44971.3|44940.3|44920.3|225
1627903800000|2021-08-02 11:30:00|44942.4|44922.4|44974.9|44954.9|44982.4|44962.4|44927|44907|246
1627904100000|2021-08-02 11:35:00|44972.4|44952.4|45008.4|44988.4|45018.4|44998.4|44972.4|44952.4|173
1627904400000|2021-08-02 11:40:00|45009.5|44989.5|44997.3|44977.3|45023.4|45003.4|44994.9|44974.9|98
1627904700000|2021-08-02 11:45:00|44999.8|44979.8|44989.1|44969.1|45007|44987|44986.3|44966.3|72
1627905000000|2021-08-02 11:50:00|44990.6|44970.6|45042.6|45022.6|45045.1|45025.1|44990.6|44970.6|147
1627905300000|2021-08-02 11:55:00|45044.8|45024.8|45071.2|45051.2|45082.6|45062.6|45042.6|45022.6|247
1627905600000|2021-08-02 12:00:00|45073.7|45053.7|45050.5|45030.5|45119.8|45099.8|45049|45029|431
1627905900000|2021-08-02 12:05:00|45046.9|45026.9|45022.6|45002.6|45079.8|45059.8|45019.1|44999.1|166
1627906200000|2021-08-02 12:10:00|45024.1|45004.1|44965.1|44945.1|45044.1|45024.1|44960.1|44940.1|312
1627906500000|2021-08-02 12:15:00|44964.1|44944.1|44977.3|44957.3|44985.1|44965.1|44962.6|44942.6|176
1627906800000|2021-08-02 12:20:00|44978.7|44958.7|44919.7|44899.7|44978.7|44958.7|44914.8|44894.8|345
1627907100000|2021-08-02 12:25:00|44914.7|44894.7|44970.5|44950.5|44971.5|44951.5|44906.5|44886.5|253
1627907400000|2021-08-02 12:30:00|44969|44949|44955.8|44935.8|44969|44949|44921.9|44901.9|194
1627907700000|2021-08-02 12:35:00|44953.3|44933.3|44946.2|44926.2|44964.8|44944.8|44929.7|44909.7|131
1627908000000|2021-08-02 12:40:00|44947.6|44927.6|44977.6|44957.6|44982.6|44962.6|44928.7|44908.7|131
1627908300000|2021-08-02 12:45:00|44976.5|44956.5|44972.9|44952.9|44982.6|44962.6|44956.8|44936.8|169
1627908600000|2021-08-02 12:50:00|44974.3|44954.3|44989.3|44969.3|45006.8|44986.8|44963.3|44943.3|293
1627908900000|2021-08-02 12:55:00|44987.2|44967.2|44959.3|44939.3|44990.8|44970.8|44933.2|44913.2|253
1627909200000|2021-08-02 13:00:00|44963.2|44943.2|44843.6|44823.6|44988.2|44968.2|44830|44810|789
1627909500000|2021-08-02 13:05:00|44841.1|44821.1|44814.6|44794.6|44875.7|44855.7|44797.1|44777.1|531
1627909800000|2021-08-02 13:10:00|44817.1|44797.1|44804.3|44784.3|44834.3|44814.3|44788.6|44768.6|374
1627910100000|2021-08-02 13:15:00|44801.8|44781.8|44810.4|44790.4|44824.3|44804.3|44762.5|44742.5|407
1627910400000|2021-08-02 13:20:00|44811.4|44791.4|44816.8|44796.8|44833.2|44813.2|44792.2|44772.2|337
1627910700000|2021-08-02 13:25:00|44817.8|44797.8|44770|44750|44817.8|44797.8|44762.5|44742.5|296
1627911000000|2021-08-02 13:30:00|44771|44751|44841.4|44821.4|44859.9|44839.9|44762.4|44742.4|527
1627911300000|2021-08-02 13:35:00|44842.4|44822.4|44842.8|44822.8|44854.2|44834.2|44811.4|44791.4|276
1627911600000|2021-08-02 13:40:00|44841.4|44821.4|44864.6|44844.6|44914.6|44894.6|44833.5|44813.5|356
1627911900000|2021-08-02 13:45:00|44865.7|44845.7|44843.5|44823.5|44889.6|44869.6|44830.3|44810.3|299
1627912200000|2021-08-02 13:50:00|44842.4|44822.4|44665.7|44645.7|44858.5|44838.5|44656.1|44636.1|720
1627912500000|2021-08-02 13:55:00|44664.7|44644.7|44719.6|44699.6|44727.1|44707.1|44657.9|44637.9|478
1627912800000|2021-08-02 14:00:00|44718.2|44698.2|44663.5|44643.5|44730.7|44710.7|44633.5|44613.5|456
1627913100000|2021-08-02 14:05:00|44666|44646|44715.3|44695.3|44720.3|44700.3|44638.5|44618.5|323
1627913400000|2021-08-02 14:10:00|44714.2|44694.2|44710.3|44690.3|44722.8|44702.8|44655.6|44635.6|261
1627913700000|2021-08-02 14:15:00|44711.7|44691.7|44692|44672|44715.2|44695.2|44681.7|44661.7|225
1627914000000|2021-08-02 14:20:00|44693.5|44673.5|44673.5|44653.5|44695.6|44675.6|44656|44636|238
1627914300000|2021-08-02 14:25:00|44674.5|44654.5|44615.2|44595.2|44696.7|44676.7|44605.6|44585.6|331
1627914600000|2021-08-02 14:30:00|44603.5|44583.5|44579.1|44559.1|44603.5|44583.5|44496.6|44476.6|807
1627914900000|2021-08-02 14:35:00|44580.2|44560.2|44565.6|44545.6|44624.8|44604.8|44544.5|44524.5|404
1627915200000|2021-08-02 14:40:00|44564.5|44544.5|44510.2|44490.2|44565.6|44545.6|44481.3|44461.3|407
1627915500000|2021-08-02 14:45:00|44511.3|44491.3|44566.7|44546.7|44574.2|44554.2|44489.2|44469.2|261
1627915800000|2021-08-02 14:50:00|44567.7|44547.7|44563.5|44543.5|44595.6|44575.6|44556|44536|325
1627916100000|2021-08-02 14:55:00|44562|44542|44539.2|44519.2|44562|44542|44491.3|44471.3|431
1627916400000|2021-08-02 15:00:00|44537.8|44517.8|44574.9|44554.9|44584.9|44564.9|44514.2|44494.2|502
1627916700000|2021-08-02 15:05:00|44576|44556|44508.9|44488.9|44579.9|44559.9|44503.9|44483.9|293
1627917000000|2021-08-02 15:10:00|44507.4|44487.4|44493.5|44473.5|44507.4|44487.4|44461.4|44441.4|424
1627917300000|2021-08-02 15:15:00|44494.9|44474.9|44411.7|44391.7|44501.4|44481.4|44411.7|44391.7|575
1627917600000|2021-08-02 15:20:00|44410.3|44390.3|44416.3|44396.3|44416.3|44396.3|44342.8|44322.8|760
1627917900000|2021-08-02 15:25:00|44413.8|44393.8|44423.8|44403.8|44423.8|44403.8|44371.3|44351.3|455
1627918200000|2021-08-02 15:30:00|44424.9|44404.9|44460.2|44440.2|44474.1|44454.1|44417.4|44397.4|389
1627918500000|2021-08-02 15:35:00|44462.3|44442.3|44486.2|44466.2|44486.2|44466.2|44444.8|44424.8|313
1627918800000|2021-08-02 15:40:00|44485.2|44465.2|44480.2|44460.2|44492.7|44472.7|44446.6|44426.6|355
1627919100000|2021-08-02 15:45:00|44478.7|44458.7|44480.1|44460.1|44490.2|44470.2|44445.5|44425.5|319
1627919400000|2021-08-02 15:50:00|44484.5|44464.5|44471.9|44451.9|44498|44478|44465.5|44445.5|202
1627919700000|2021-08-02 15:55:00|44470.5|44450.5|44343.8|44323.8|44473|44453|44343.8|44323.8|325
1627920000000|2021-08-02 16:00:00|44345.2|44325.2|44368.7|44348.7|44399.8|44379.8|44343.8|44323.8|341
1627920300000|2021-08-02 16:05:00|44370.2|44350.2|44182.7|44162.7|44371.2|44351.2|44176.6|44156.6|707
1627920600000|2021-08-02 16:10:00|44186.6|44166.6|44270.9|44250.9|44278.4|44258.4|44174.5|44154.5|698
1627920900000|2021-08-02 16:15:00|44269.9|44249.9|44269.5|44249.5|44297.4|44277.4|44247|44227|322
1627921200000|2021-08-02 16:20:00|44270.5|44250.5|44275.5|44255.5|44278.4|44258.4|44244.5|44224.5|153
1627921500000|2021-08-02 16:25:00|44277|44257|44271.3|44251.3|44285.9|44265.9|44228.4|44208.4|207
1627921800000|2021-08-02 16:30:00|44273.8|44253.8|44219.1|44199.1|44274.8|44254.8|44216.6|44196.6|348
1627922100000|2021-08-02 16:35:00|44220.2|44200.2|44226.6|44206.6|44236.6|44216.6|44196.6|44176.6|315
1627922400000|2021-08-02 16:40:00|44230.2|44210.2|44274.8|44254.8|44278.4|44258.4|44205.2|44185.2|408
1627922700000|2021-08-02 16:45:00|44275.9|44255.9|44226.2|44206.2|44281.9|44261.9|44223.7|44203.7|303
1627923000000|2021-08-02 16:50:00|44225.2|44205.2|44248.7|44228.7|44266.2|44246.2|44190.2|44170.2|356
1627923300000|2021-08-02 16:55:00|44250.2|44230.2|44230.9|44210.9|44276.2|44256.2|44214.5|44194.5|1183
1627923600000|2021-08-02 17:00:00|44232|44212|44187|44167|44264.1|44244.1|44187|44167|452
1627923900000|2021-08-02 17:05:00|44185.5|44165.5|44185.9|44165.9|44193|44173|44160.5|44140.5|167
1627924200000|2021-08-02 17:10:00|44184.5|44164.5|44182|44162|44184.5|44164.5|44165.9|44145.9|168
1627924500000|2021-08-02 17:15:00|44180.9|44160.9|44180.2|44160.2|44197|44177|44165.2|44145.2|167
1627924800000|2021-08-02 17:20:00|44178.8|44158.8|44091.3|44071.3|44181.3|44161.3|44090.2|44070.2|191
1627925100000|2021-08-02 17:25:00|44089.8|44069.8|44087.7|44067.7|44107.7|44087.7|44068.8|44048.8|323
1627925400000|2021-08-02 17:30:00|44088.8|44068.8|44142.3|44122.3|44142.3|44122.3|44088.8|44068.8|137
1627925700000|2021-08-02 17:35:00|44152.3|44132.3|44167.7|44147.7|44174.1|44154.1|44141.2|44121.2|163
1627926000000|2021-08-02 17:40:00|44166.2|44146.2|44158.7|44138.7|44175.8|44155.8|44158.7|44138.7|57
1627926300000|2021-08-02 17:45:00|44161.6|44141.6|44148.3|44128.3|44163.7|44143.7|44129.8|44109.8|81
1627926600000|2021-08-02 17:50:00|44146.9|44126.9|44113.3|44093.3|44150.8|44130.8|44113.3|44093.3|95
1627926900000|2021-08-02 17:55:00|44115.8|44095.8|44067.3|44047.3|44119.8|44099.8|44059.4|44039.4|244
1627927200000|2021-08-02 18:00:00|44065.1|44045.1|44057.5|44037.5|44065.1|44045.1|44029|44009|308
1627927500000|2021-08-02 18:05:00|44058.6|44038.6|44066.5|44046.5|44072.9|44052.9|44058.6|44038.6|64
1627927800000|2021-08-02 18:10:00|44067.5|44047.5|44081.5|44061.5|44081.5|44061.5|44067.5|44047.5|94
1627928100000|2021-08-02 18:15:00|44081.4|44061.4|44071.8|44051.8|44081.4|44061.4|44059.7|44039.7|169
1627928400000|2021-08-02 18:20:00|44073.3|44053.3|44068.7|44048.7|44076.2|44056.2|44060.1|44040.1|142
1627928700000|2021-08-02 18:25:00|44067.6|44047.6|44077.2|44057.2|44082.6|44062.6|44065.1|44045.1|52
1627929000000|2021-08-02 18:30:00|44078.6|44058.6|44077.6|44057.6|44078.6|44058.6|44072.6|44052.6|30
1627929300000|2021-08-02 18:35:00|44080.1|44060.1|44077.6|44057.6|44086.1|44066.1|44075.1|44055.1|66
1627929600000|2021-08-02 18:40:00|44076.5|44056.5|44071.5|44051.5|44079|44059|44070.1|44050.1|50
1627929900000|2021-08-02 18:45:00|44070.1|44050.1|44072.5|44052.5|44074.7|44054.7|44069.7|44049.7|22
1627930200000|2021-08-02 18:50:00|44071.1|44051.1|44076.5|44056.5|44088.6|44068.6|44071.1|44051.1|119
1627930500000|2021-08-02 18:55:00|44077.5|44057.5|44136.1|44116.1|44136.1|44116.1|44077.5|44057.5|257
1627930800000|2021-08-02 19:00:00|44133.6|44113.6|44182.5|44162.5|44182.5|44162.5|44111.1|44091.1|198
1627931100000|2021-08-02 19:05:00|44183.6|44163.6|44205|44185|44216.5|44196.5|44183.6|44163.6|182
1627931400000|2021-08-02 19:10:00|44204|44184|44185|44165|44212.9|44192.9|44185|44165|127
1627931700000|2021-08-02 19:15:00|44183.6|44163.6|44206.4|44186.4|44210|44190|44182.5|44162.5|86
1627932000000|2021-08-02 19:20:00|44205|44185|44203.5|44183.5|44225|44205|44201.4|44181.4|169
1627932300000|2021-08-02 19:25:00|44202.1|44182.1|44186.4|44166.4|44202.1|44182.1|44181|44161|41
1627932600000|2021-08-02 19:30:00|44185|44165|44171|44151|44187.5|44167.5|44158.5|44138.5|78
1627932900000|2021-08-02 19:35:00|44170|44150|44152.5|44132.5|44177.5|44157.5|44152.5|44132.5|37
1627933200000|2021-08-02 19:40:00|44151.4|44131.4|44153.9|44133.9|44165|44145|44150.4|44130.4|38
1627933500000|2021-08-02 19:45:00|44155|44135|44149.9|44129.9|44161.4|44141.4|44146.4|44126.4|41
1627933800000|2021-08-02 19:50:00|44154.9|44134.9|44166|44146|44166|44146|44117.4|44097.4|123
1627934100000|2021-08-02 19:55:00|44168.9|44148.9|44171.4|44151.4|44191.4|44171.4|44168.9|44148.9|112
1627934400000|2021-08-02 20:00:00|44172.4|44152.4|44157.4|44137.4|44172.4|44152.4|44153.9|44133.9|61
1627934700000|2021-08-02 20:05:00|44158.9|44138.9|44172.4|44152.4|44173.9|44153.9|44158.9|44138.9|32
1627935000000|2021-08-02 20:10:00|44174.9|44154.9|44179.9|44159.9|44179.9|44159.9|44174.9|44154.9|17
1627935300000|2021-08-02 20:15:00|44177.4|44157.4|44184.9|44164.9|44187.8|44167.8|44177.4|44157.4|25
1627935600000|2021-08-02 20:20:00|44187.4|44167.4|44183.8|44163.8|44187.4|44167.4|44182.4|44162.4|11
1627935900000|2021-08-02 20:25:00|44184.9|44164.9|44208.8|44188.8|44209.9|44189.9|44184.9|44164.9|76
1627936200000|2021-08-02 20:30:00|44207.8|44187.8|44192.4|44172.4|44207.8|44187.8|44192.4|44172.4|16
1627936500000|2021-08-02 20:35:00|44191.3|44171.3|44201.7|44181.7|44203.8|44183.8|44191.3|44171.3|28
1627936800000|2021-08-02 20:40:00|44202.7|44182.7|44198.8|44178.8|44202.7|44182.7|44196.3|44176.3|19
1627937100000|2021-08-02 20:45:00|44199.8|44179.8|44208.4|44188.4|44211.9|44191.9|44196.3|44176.3|53
1627937400000|2021-08-02 20:50:00|44207.3|44187.3|44232.3|44212.3|44232.7|44212.7|44207.3|44187.3|48
1627937700000|2021-08-02 20:55:00|44231.3|44211.3|44238.8|44218.8|44243.8|44223.8|44231.3|44211.3|41
1627941600000|2021-08-02 22:00:00|44299.6|44279.6|44291.2|44271.2|44299.6|44279.6|44223.7|44203.7|100
1627941900000|2021-08-02 22:05:00|44290.1|44270.1|44293.6|44273.6|44301.1|44281.1|44290.1|44270.1|31
1627942200000|2021-08-02 22:10:00|44295.1|44275.1|44296.1|44276.1|44299.7|44279.7|44293.6|44273.6|16
1627942500000|2021-08-02 22:15:00|44293.6|44273.6|44293.6|44273.6|44295.1|44275.1|44293.6|44273.6|11
1627942800000|2021-08-02 22:20:00|44292.6|44272.6|44276.1|44256.1|44292.6|44272.6|44275.1|44255.1|34
1627943100000|2021-08-02 22:25:00|||||||||5
1627943400000|2021-08-02 22:30:00|44273.6|44253.6|44263.6|44243.6|44276.1|44256.1|44263.6|44243.6|22
1627943700000|2021-08-02 22:35:00|44261.1|44241.1|44257.1|44237.1|44261.1|44241.1|44256.1|44236.1|20
1627944000000|2021-08-02 22:40:00|44258.6|44238.6|44260|44240|44261.1|44241.1|44257.1|44237.1|8
1627944300000|2021-08-02 22:45:00|44258.6|44238.6|44276.1|44256.1|44278.6|44258.6|44258.6|44238.6|19
1627944600000|2021-08-02 22:50:00|44277.5|44257.5|44265|44245|44278.6|44258.6|44265|44245|16
1627944900000|2021-08-02 22:55:00|44264|44244|44253.6|44233.6|44264|44244|44253.6|44233.6|20
1627945200000|2021-08-02 23:00:00|44255|44235|44240|44220|44263.6|44243.6|44240|44220|34
1627945500000|2021-08-02 23:05:00|44237.1|44217.1|44232.5|44212.5|44237.1|44217.1|44225|44205|45
1627945800000|2021-08-02 23:10:00|44230|44210|44227.5|44207.5|44231|44211|44227.5|44207.5|15
1627946100000|2021-08-02 23:15:00|44226|44206|44223.5|44203.5|44226|44206|44216|44196|15
1627946400000|2021-08-02 23:20:00|44222.5|44202.5|44225|44205|44225|44205|44221|44201|10
1627946700000|2021-08-02 23:25:00|44222.5|44202.5|44221|44201|44222.5|44202.5|44221|44201|11
1627947000000|2021-08-02 23:30:00|44220|44200|44226|44206|44227.4|44207.4|44216|44196|14
1627947300000|2021-08-02 23:35:00|44227.4|44207.4|44228.5|44208.5|44233.5|44213.5|44227.4|44207.4|12
1627947600000|2021-08-02 23:40:00|44227.4|44207.4|44191|44171|44227.4|44207.4|44191|44171|45
1627947900000|2021-08-02 23:45:00|44194.9|44174.9|44201|44181|44216|44196|44194.9|44174.9|38
1627948200000|2021-08-02 23:50:00|44203.5|44183.5|44194.9|44174.9|44211|44191|44194.9|44174.9|26
1627948500000|2021-08-02 23:55:00|44193.5|44173.5|44165.9|44145.9|44193.5|44173.5|44160.9|44140.9|58
1627948800000|2021-08-03 00:00:00|44169.9|44149.9|44199.9|44179.9|44203.4|44183.4|44169.9|44149.9|50
1627949100000|2021-08-03 00:05:00|44200.9|44180.9|44204.9|44184.9|44223.8|44203.8|44192|44172|69
1627949400000|2021-08-03 00:10:00|44206.3|44186.3|44215.9|44195.9|44224.5|44204.5|44204.9|44184.9|38
1627949700000|2021-08-03 00:15:00|44217|44197|44212.4|44192.4|44219.9|44199.9|44207.4|44187.4|23
1627950000000|2021-08-03 00:20:00|44210.9|44190.9|44221.9|44201.9|44226.5|44206.5|44206.3|44186.3|24
1627950300000|2021-08-03 00:25:00|44220.9|44200.9|44227.3|44207.3|44241.9|44221.9|44218.8|44198.8|55
1627950600000|2021-08-03 00:30:00|44223.4|44203.4|44184.8|44164.8|44223.4|44203.4|44184.8|44164.8|37
1627950900000|2021-08-03 00:35:00|44182.3|44162.3|44198.4|44178.4|44209.8|44189.8|44179.8|44159.8|36
1627951200000|2021-08-03 00:40:00|44197.3|44177.3|44187.3|44167.3|44197.3|44177.3|44179.8|44159.8|31
1627951500000|2021-08-03 00:45:00|44184.8|44164.8|44172.3|44152.3|44189.8|44169.8|44168.8|44148.8|33
1627951800000|2021-08-03 00:50:00|44174.8|44154.8|44182.3|44162.3|44182.3|44162.3|44171.3|44151.3|102
1627952100000|2021-08-03 00:55:00|44180.9|44160.9|44159.4|44139.4|44181.9|44161.9|44158.3|44138.3|82
1627952400000|2021-08-03 01:00:00|44161.9|44141.9|44293.1|44273.1|44317.1|44297.1|44161.9|44141.9|580
1627952700000|2021-08-03 01:05:00|44292.1|44272.1|44262.7|44242.7|44292.1|44272.1|44233.5|44213.5|194
1627953000000|2021-08-03 01:10:00|44260.6|44240.6|44203.9|44183.9|44260.6|44240.6|44196.4|44176.4|255
1627953300000|2021-08-03 01:15:00|44205|44185|44187.9|44167.9|44221.4|44201.4|44183.9|44163.9|217
1627953600000|2021-08-03 01:20:00|44183.9|44163.9|44185.8|44165.8|44191.8|44171.8|44158.3|44138.3|217
1627953900000|2021-08-03 01:25:00|44178.3|44158.3|44152.6|44132.6|44191.2|44171.2|44152.6|44132.6|220
1627954200000|2021-08-03 01:30:00|44151.2|44131.2|44159.7|44139.7|44163.3|44143.3|44098.7|44078.7|333
1627954500000|2021-08-03 01:35:00|44157.6|44137.6|44155.3|44135.3|44185.7|44165.7|44151.2|44131.2|220
1627954800000|2021-08-03 01:40:00|44156.8|44136.8|44167.8|44147.8|44169.9|44149.9|44111.4|44091.4|183
1627955100000|2021-08-03 01:45:00|44168.9|44148.9|44178.9|44158.9|44190.3|44170.3|44150.3|44130.3|122
1627955400000|2021-08-03 01:50:00|44174.9|44154.9|44183.9|44163.9|44193.9|44173.9|44150.3|44130.3|120
1627955700000|2021-08-03 01:55:00|44181.4|44161.4|44162.8|44142.8|44202.8|44182.8|44158.8|44138.8|138
1627956000000|2021-08-03 02:00:00|44161.8|44141.8|44170.7|44150.7|44173.8|44153.8|44138.2|44118.2|140
1627956300000|2021-08-03 02:05:00|44173.2|44153.2|44227.6|44207.6|44229.7|44209.7|44162.2|44142.2|173
1627956600000|2021-08-03 02:10:00|44226.1|44206.1|44203|44183|44244.7|44224.7|44203|44183|164
1627956900000|2021-08-03 02:15:00|44201.5|44181.5|44157.6|44137.6|44201.5|44181.5|44154|44134|63
1627957200000|2021-08-03 02:20:00|44161.9|44141.9|44166.5|44146.5|44179|44159|44161.5|44141.5|35
1627957500000|2021-08-03 02:25:00|44164|44144|44167.5|44147.5|44196.5|44176.5|44164|44144|49
1627957800000|2021-08-03 02:30:00|44169|44149|44230.5|44210.5|44230.5|44210.5|44164|44144|183
1627958100000|2021-08-03 02:35:00|44231.9|44211.9|44201.9|44181.9|44238.4|44218.4|44192.5|44172.5|155
1627958400000|2021-08-03 02:40:00|44199.4|44179.4|44245.4|44225.4|44254.8|44234.8|44191.9|44171.9|185
1627958700000|2021-08-03 02:45:00|44244.4|44224.4|44234.4|44214.4|44280.4|44260.4|44226.9|44206.9|241
1627959000000|2021-08-03 02:50:00|44235.4|44215.4|44260.8|44240.8|44264.8|44244.8|44225.4|44205.4|148
1627959300000|2021-08-03 02:55:00|44262.3|44242.3|44212.3|44192.3|44263.3|44243.3|44208.3|44188.3|94
1627959600000|2021-08-03 03:00:00|44209.4|44189.4|44180.8|44160.8|44209.4|44189.4|44164.8|44144.8|196
1627959900000|2021-08-03 03:05:00|44179.8|44159.8|44179.4|44159.4|44184.4|44164.4|44147.3|44127.3|167
1627960200000|2021-08-03 03:10:00|44183.3|44163.3|44202.3|44182.3|44213.3|44193.3|44178.3|44158.3|98
1627960500000|2021-08-03 03:15:00|44203.7|44183.7|44248.3|44228.3|44253.3|44233.3|44195.8|44175.8|124
1627960800000|2021-08-03 03:20:00|44249.8|44229.8|44252.3|44232.3|44286.2|44266.2|44248.3|44228.3|166
1627961100000|2021-08-03 03:25:00|44253.3|44233.3|44225.8|44205.8|44274.3|44254.3|44225.8|44205.8|99
1627961400000|2021-08-03 03:30:00|44228.3|44208.3|44248.3|44228.3|44253.3|44233.3|44223.3|44203.3|43
1627961700000|2021-08-03 03:35:00|44245.8|44225.8|44235.8|44215.8|44247.3|44227.3|44232.2|44212.2|18
1627962000000|2021-08-03 03:40:00|44234.7|44214.7|44239.3|44219.3|44240.4|44220.4|44232.2|44212.2|22
1627962300000|2021-08-03 03:45:00|44240.4|44220.4|44236.8|44216.8|44245.4|44225.4|44236.8|44216.8|12
1627962600000|2021-08-03 03:50:00|44235.8|44215.8|44246.8|44226.8|44250.4|44230.4|44229.7|44209.7|67
1627962900000|2021-08-03 03:55:00|44245.8|44225.8|44240.8|44220.8|44246.4|44226.4|44234.7|44214.7|24
1627963200000|2021-08-03 04:00:00|44242.2|44222.2|44242.2|44222.2|44243.3|44223.3|44237.2|44217.2|11
1627963500000|2021-08-03 04:05:00|44237.2|44217.2|44238.3|44218.3|44243.3|44223.3|44237.2|44217.2|11
1627963800000|2021-08-03 04:10:00|44239.3|44219.3|44228.2|44208.2|44239.7|44219.7|44223.2|44203.2|10
1627964100000|2021-08-03 04:15:00|44229.7|44209.7|44265.7|44245.7|44265.7|44245.7|44229.7|44209.7|28
1627964400000|2021-08-03 04:20:00|44262.2|44242.2|44250.7|44230.7|44262.2|44242.2|44248.2|44228.2|30
1627964700000|2021-08-03 04:25:00|44249.3|44229.3|44228.2|44208.2|44249.3|44229.3|44225.7|44205.7|15
1627965000000|2021-08-03 04:30:00|44227.2|44207.2|44256.1|44236.1|44295.7|44275.7|44225.7|44205.7|152
1627965300000|2021-08-03 04:35:00|44257.2|44237.2|44293.2|44273.2|44293.2|44273.2|44251.8|44231.8|31
1627965600000|2021-08-03 04:40:00|44294.3|44274.3|44295.7|44275.7|44320.7|44300.7|44294.3|44274.3|76
1627965900000|2021-08-03 04:45:00|44296.7|44276.7|44286.1|44266.1|44309.7|44289.7|44286.1|44266.1|49
1627966200000|2021-08-03 04:50:00|44282.2|44262.2|44309.2|44289.2|44309.2|44289.2|44277.2|44257.2|37
1627966500000|2021-08-03 04:55:00|44310.7|44290.7|44310.7|44290.7|44324.2|44304.2|44304.2|44284.2|47
1627966800000|2021-08-03 05:00:00|44312.2|44292.2|44312.1|44292.1|44335.7|44315.7|44309.2|44289.2|103
1627967100000|2021-08-03 05:05:00|44311.1|44291.1|44317.8|44297.8|44326.1|44306.1|44300.7|44280.7|112
1627967400000|2021-08-03 05:10:00|44315.3|44295.3|44322.7|44302.7|44327.7|44307.7|44290.3|44270.3|44
1627967700000|2021-08-03 05:15:00|44321.3|44301.3|44307.7|44287.7|44323.8|44303.8|44306.7|44286.7|43
1627968000000|2021-08-03 05:20:00|44310.2|44290.2|44327.7|44307.7|44328.2|44308.2|44298.6|44278.6|94
1627968300000|2021-08-03 05:25:00|44324.2|44304.2|44325.2|44305.2|44332.7|44312.7|44324.2|44304.2|43
1627968600000|2021-08-03 05:30:00|44326.7|44306.7|44296.7|44276.7|44364.2|44344.2|44280.6|44260.6|342
1627968900000|2021-08-03 05:35:00|44297.7|44277.7|44282.7|44262.7|44322.7|44302.7|44268.8|44248.8|176
1627969200000|2021-08-03 05:40:00|44281.7|44261.7|44266.2|44246.2|44283.8|44263.8|44236.2|44216.2|156
1627969500000|2021-08-03 05:45:00|44263.7|44243.7|44246.2|44226.2|44268.7|44248.7|44233.7|44213.7|65
1627969800000|2021-08-03 05:50:00|44241.2|44221.2|44191.7|44171.7|44241.2|44221.2|44187.7|44167.7|152
1627970100000|2021-08-03 05:55:00|44190.2|44170.2|44214.2|44194.2|44214.2|44194.2|44190.2|44170.2|107
1627970400000|2021-08-03 06:00:00|44215.2|44195.2|44227.7|44207.7|44260.2|44240.2|44208.7|44188.7|162
1627970700000|2021-08-03 06:05:00|44225.2|44205.2|44227.2|44207.2|44227.7|44207.7|44205.2|44185.2|103
1627971000000|2021-08-03 06:10:00|44228.7|44208.7|44166.2|44146.2|44231.2|44211.2|44166.2|44146.2|125
1627971300000|2021-08-03 06:15:00|44165.2|44145.2|44144.3|44124.3|44165.2|44145.2|44110.2|44090.2|275
1627971600000|2021-08-03 06:20:00|44140.3|44120.3|44120.3|44100.3|44169.3|44149.3|44114.3|44094.3|159
1627971900000|2021-08-03 06:25:00|44124.3|44104.3|44115.3|44095.3|44138.3|44118.3|44095.3|44075.3|106
1627972200000|2021-08-03 06:30:00|44116.8|44096.8|44066.8|44046.8|44124.3|44104.3|44066.8|44046.8|145
1627972500000|2021-08-03 06:35:00|44067.8|44047.8|44083.2|44063.2|44097.8|44077.8|44067.8|44047.8|116
1627972800000|2021-08-03 06:40:00|44081.8|44061.8|44109.3|44089.3|44116.8|44096.8|44074.3|44054.3|112
1627973100000|2021-08-03 06:45:00|44113.2|44093.2|44109.3|44089.3|44128.2|44108.2|44101.8|44081.8|111
1627973400000|2021-08-03 06:50:00|44111.8|44091.8|44086.8|44066.8|44116.8|44096.8|44072.8|44052.8|123
1627973700000|2021-08-03 06:55:00|44084.3|44064.3|44040.7|44020.7|44088.8|44068.8|44028.6|44008.6|323
1627974000000|2021-08-03 07:00:00|44046.8|44026.8|44085.7|44065.7|44101.3|44081.3|44046.8|44026.8|255
1627974300000|2021-08-03 07:05:00|44086.7|44066.7|44083.2|44063.2|44089.7|44069.7|44048.6|44028.6|131
1627974600000|2021-08-03 07:10:00|44078.2|44058.2|44065.7|44045.7|44078.2|44058.2|44058.2|44038.2|55
1627974900000|2021-08-03 07:15:00|44064.2|44044.2|44097.6|44077.6|44098.6|44078.6|44060.7|44040.7|241
1627975200000|2021-08-03 07:20:00|44096.1|44076.1|44101.5|44081.5|44139.5|44119.5|44093.6|44073.6|171
1627975500000|2021-08-03 07:25:00|44100.5|44080.5|44081.5|44061.5|44121.5|44101.5|44081.5|44061.5|129
1627975800000|2021-08-03 07:30:00|44085.5|44065.5|44077|44057|44112|44092|44054.5|44034.5|187
1627976100000|2021-08-03 07:35:00|44078|44058|44102.6|44082.6|44104|44084|44072|44052|181
1627976400000|2021-08-03 07:40:00|44098.6|44078.6|44028.6|44008.6|44103.6|44083.6|44027.1|44007.1|261
1627976700000|2021-08-03 07:45:00|44030.1|44010.1|43895|43875|44038.6|44018.6|43819|43799|703
1627977000000|2021-08-03 07:50:00|43896.1|43876.1|43854.9|43834.9|43920.5|43900.5|43849.4|43829.4|320
1627977300000|2021-08-03 07:55:00|43856.3|43836.3|43799.9|43779.9|43870.9|43850.9|43780.9|43760.9|271
1627977600000|2021-08-03 08:00:00|43803.8|43783.8|43879.9|43859.9|43879.9|43859.9|43802.4|43782.4|312
1627977900000|2021-08-03 08:05:00|43877.4|43857.4|43902.5|43882.5|43910.5|43890.5|43866.5|43846.5|212
1627978200000|2021-08-03 08:10:00|43904|43884|43874|43854|43935|43915|43856.9|43836.9|142
1627978500000|2021-08-03 08:15:00|43875|43855|43872.5|43852.5|43909|43889|43864|43844|84
1627978800000|2021-08-03 08:20:00|43879|43859|43892.1|43872.1|43899|43879|43862.5|43842.5|55
1627979100000|2021-08-03 08:25:00|43896|43876|43896|43876|43907.5|43887.5|43877.5|43857.5|84
1627979400000|2021-08-03 08:30:00|43895|43875|43891|43871|43905|43885|43865|43845|79
1627979700000|2021-08-03 08:35:00|43892.5|43872.5|43895|43875|43930.4|43910.4|43882.5|43862.5|98
1627980000000|2021-08-03 08:40:00|43902.5|43882.5|43856|43836|43910|43890|43855|43835|76
1627980300000|2021-08-03 08:45:00|43852.5|43832.5|43817|43797|43876.4|43856.4|43815.6|43795.6|155
1627980600000|2021-08-03 08:50:00|43818.5|43798.5|43749.5|43729.5|43824.5|43804.5|43745.6|43725.6|227
1627980900000|2021-08-03 08:55:00|43750.6|43730.6|43803.1|43783.1|43803.1|43783.1|43750.6|43730.6|165
1627981200000|2021-08-03 09:00:00|43804.1|43784.1|43895.1|43875.1|43896.1|43876.1|43800.6|43780.6|260
1627981500000|2021-08-03 09:05:00|43897.6|43877.6|43835.1|43815.1|43900.1|43880.1|43817.6|43797.6|134
1627981800000|2021-08-03 09:10:00|43845.1|43825.1|43851.1|43831.1|43886.1|43866.1|43840.1|43820.1|122
1627982100000|2021-08-03 09:15:00|43852.2|43832.2|43836.1|43816.1|43891.1|43871.1|43834.6|43814.6|122
1627982400000|2021-08-03 09:20:00|43832.6|43812.6|43805.1|43785.1|43850.1|43830.1|43804.1|43784.1|135
1627982700000|2021-08-03 09:25:00|43806.5|43786.5|43857.6|43837.6|43867.6|43847.6|43806.5|43786.5|64
1627983000000|2021-08-03 09:30:00|43862.6|43842.6|43885.1|43865.1|43885.1|43865.1|43860.1|43840.1|42
1627983300000|2021-08-03 09:35:00|43886.1|43866.1|43946.5|43926.5|43962.6|43942.6|43876.5|43856.5|111
1627983600000|2021-08-03 09:40:00|43945.5|43925.5|43950.1|43930.1|43950.1|43930.1|43907.6|43887.6|122
1627983900000|2021-08-03 09:45:00|43951.1|43931.1|43935|43915|43962.6|43942.6|43896.1|43876.1|125
1627984200000|2021-08-03 09:50:00|43936.1|43916.1|43909|43889|43943.6|43923.6|43907.5|43887.5|91
1627984500000|2021-08-03 09:55:00|43911.5|43891.5|43911.1|43891.1|43931.1|43911.1|43904|43884|87
1627984800000|2021-08-03 10:00:00|43910|43890|43907.5|43887.5|43919|43899|43881.5|43861.5|66
1627985100000|2021-08-03 10:05:00|43908.6|43888.6|43945|43925|43949|43929|43908.6|43888.6|76
1627985400000|2021-08-03 10:10:00|43948.5|43928.5|43987.5|43967.5|43995|43975|43922.5|43902.5|110
1627985700000|2021-08-03 10:15:00|43983.5|43963.5|43981.5|43961.5|44027.5|44007.5|43979.6|43959.6|161
1627986000000|2021-08-03 10:20:00|43982.5|43962.5|44012.5|43992.5|44021|44001|43982.5|43962.5|70
1627986300000|2021-08-03 10:25:00|44011|43991|44040|44020|44045|44025|43997.5|43977.5|81
1627986600000|2021-08-03 10:30:00|44041.5|44021.5|43999|43979|44045|44025|43997.9|43977.9|119
1627986900000|2021-08-03 10:35:00|44000.4|43980.4|43987.9|43967.9|44015|43995|43974.4|43954.4|217
1627987200000|2021-08-03 10:40:00|43988.9|43968.9|43980.4|43960.4|44007.9|43987.9|43980.4|43960.4|68
1627987500000|2021-08-03 10:45:00|43985.4|43965.4|43941.4|43921.4|43992.9|43972.9|43937.9|43917.9|86
1627987800000|2021-08-03 10:50:00|43942.5|43922.5|43927.9|43907.9|43943.9|43923.9|43920.4|43900.4|107
1627988100000|2021-08-03 10:55:00|43931.4|43911.4|43946.4|43926.4|43962.9|43942.9|43931.4|43911.4|121
1627988400000|2021-08-03 11:00:00|43949.9|43929.9|43912.4|43892.4|43954.9|43934.9|43912.4|43892.4|136
1627988700000|2021-08-03 11:05:00|43911.4|43891.4|43938|43918|43938|43918|43894.5|43874.5|95
1627989000000|2021-08-03 11:10:00|43939.5|43919.5|44002.6|43982.6|44002.6|43982.6|43939.5|43919.5|242
1627989300000|2021-08-03 11:15:00|44004|43984|44001.1|43981.1|44032.6|44012.6|43982.6|43962.6|177
1627989600000|2021-08-03 11:20:00|44004.6|43984.6|43991.5|43971.5|44061.7|44041.7|43990|43970|229
1627989900000|2021-08-03 11:25:00|43994|43974|44025|44005|44044.2|44024.2|43992.5|43972.5|121
1627990200000|2021-08-03 11:30:00|44023.6|44003.6|44031.2|44011.2|44059.1|44039.1|44018.7|43998.7|351
1627990500000|2021-08-03 11:35:00|44034.7|44014.7|44039.7|44019.7|44044.7|44024.7|44024.7|44004.7|155
1627990800000|2021-08-03 11:40:00|44037.2|44017.2|44039.7|44019.7|44052.2|44032.2|44035.7|44015.7|68
1627991100000|2021-08-03 11:45:00|44040.7|44020.7|44022.6|44002.6|44040.7|44020.7|43996.2|43976.2|85
1627991400000|2021-08-03 11:50:00|44021.2|44001.2|44021.2|44001.2|44042.2|44022.2|44018.7|43998.7|84
1627991700000|2021-08-03 11:55:00|44023.7|44003.7|44044.2|44024.2|44044.2|44024.2|44023.7|44003.7|102
1627992000000|2021-08-03 12:00:00|44042.8|44022.8|44047.7|44027.7|44090.8|44070.8|44042.8|44022.8|447
1627992300000|2021-08-03 12:05:00|44050.2|44030.2|44061.7|44041.7|44065.2|44045.2|44003.2|43983.2|426
1627992600000|2021-08-03 12:10:00|44059.2|44039.2|43922.6|43902.6|44062.7|44042.7|43850.1|43830.1|515
1627992900000|2021-08-03 12:15:00|43920.1|43900.1|43760.7|43740.7|43929.1|43909.1|43750.7|43730.7|594
1627993200000|2021-08-03 12:20:00|43763.2|43743.2|43626.2|43606.2|43768.7|43748.7|43600.1|43580.1|1157
1627993500000|2021-08-03 12:25:00|43624.7|43604.7|43546.6|43526.6|43647.2|43627.2|43536.2|43516.2|719
1627993800000|2021-08-03 12:30:00|43545.1|43525.1|43541.6|43521.6|43579.1|43559.1|43492.5|43472.5|985
1627994100000|2021-08-03 12:35:00|43538.1|43518.1|43440|43420|43561.6|43541.6|43437.5|43417.5|771
1627994400000|2021-08-03 12:40:00|43436.5|43416.5|43460|43440|43485|43465|43395|43375|732
1627994700000|2021-08-03 12:45:00|43461|43441|43482.9|43462.9|43497.9|43477.9|43379.4|43359.4|744
1627995000000|2021-08-03 12:50:00|43481.5|43461.5|43514.1|43494.1|43538.1|43518.1|43422.9|43402.9|706
1627995300000|2021-08-03 12:55:00|43515.6|43495.6|43538|43518|43539.6|43519.6|43448.1|43428.1|631
1627995600000|2021-08-03 13:00:00|43535.5|43515.5|43520.9|43500.9|43548.5|43528.5|43452.9|43432.9|1370
1627995900000|2021-08-03 13:05:00|43516.9|43496.9|43612.9|43592.9|43625.4|43605.4|43506.9|43486.9|896
1627996200000|2021-08-03 13:10:00|43613.9|43593.9|43623.4|43603.4|43623.4|43603.4|43530.4|43510.4|604
1627996500000|2021-08-03 13:15:00|43622.3|43602.3|43507.3|43487.3|43622.3|43602.3|43505.9|43485.9|434
1627996800000|2021-08-03 13:20:00|43505.9|43485.9|43576.3|43556.3|43581.3|43561.3|43467.3|43447.3|470
1627997100000|2021-08-03 13:25:00|43578.8|43558.8|43561.7|43541.7|43593.8|43573.8|43533.2|43513.2|524
1627997400000|2021-08-03 13:30:00|43564.7|43544.7|43546.7|43526.7|43584.7|43564.7|43530.7|43510.7|708
1627997700000|2021-08-03 13:35:00|43545.7|43525.7|43479.7|43459.7|43571.7|43551.7|43468.7|43448.7|749
1627998000000|2021-08-03 13:40:00|43481.2|43461.2|43530.8|43510.8|43583.8|43563.8|43429.7|43409.7|916
1627998300000|2021-08-03 13:45:00|43532.3|43512.3|43455.7|43435.7|43532.3|43512.3|43451.7|43431.7|520
1627998600000|2021-08-03 13:50:00|43451.7|43431.7|43386.2|43366.2|43455.7|43435.7|43383.7|43363.7|742
1627998900000|2021-08-03 13:55:00|43387.2|43367.2|43395.2|43375.2|43450.7|43430.7|43357.2|43337.2|691
1627999200000|2021-08-03 14:00:00|43396.7|43376.7|43576.3|43556.3|43603.8|43583.8|43384.2|43364.2|1048
1627999500000|2021-08-03 14:05:00|43573.8|43553.8|43528.3|43508.3|43578.8|43558.8|43505.8|43485.8|430
1627999800000|2021-08-03 14:10:00|43529.8|43509.8|43551.3|43531.3|43585.8|43565.8|43508.8|43488.8|532
1628000100000|2021-08-03 14:15:00|43556.3|43536.3|43671.8|43651.8|43704.3|43684.3|43541.3|43521.3|701
1628000400000|2021-08-03 14:20:00|43673.3|43653.3|43658.4|43638.4|43685.3|43665.3|43630.3|43610.3|380
1628000700000|2021-08-03 14:25:00|43660.9|43640.9|43697.9|43677.9|43710.4|43690.4|43655.9|43635.9|421
1628001000000|2021-08-03 14:30:00|43695|43675|43684.4|43664.4|43736.9|43716.9|43681.9|43661.9|432
1628001300000|2021-08-03 14:35:00|43686.9|43666.9|43661.5|43641.5|43759.4|43739.4|43654|43634|603
1628001600000|2021-08-03 14:40:00|43660.4|43640.4|43676|43656|43696|43676|43649|43629|311
1628001900000|2021-08-03 14:45:00|43675|43655|43645|43625|43693.5|43673.5|43631|43611|331
1628002200000|2021-08-03 14:50:00|43647.5|43627.5|43658|43638|43681|43661|43643.9|43623.9|186
1628002500000|2021-08-03 14:55:00|43655.5|43635.5|43591|43571|43658|43638|43571|43551|361
1628002800000|2021-08-03 15:00:00|43592.5|43572.5|43629.9|43609.9|43661|43641|43576|43556|296
1628003100000|2021-08-03 15:05:00|43631|43611|43627.5|43607.5|43667|43647|43614|43594|316
1628003400000|2021-08-03 15:10:00|43626.5|43606.5|43676.1|43656.1|43693.1|43673.1|43626.5|43606.5|229
1628003700000|2021-08-03 15:15:00|43678.6|43658.6|43610.6|43590.6|43680|43660|43607.1|43587.1|200
1628004000000|2021-08-03 15:20:00|43612.1|43592.1|43618.1|43598.1|43622.1|43602.1|43589.6|43569.6|211
1628004300000|2021-08-03 15:25:00|43619.1|43599.1|43619.1|43599.1|43629.1|43609.1|43593.5|43573.5|285
1628004600000|2021-08-03 15:30:00|43620.6|43600.6|43610|43590|43623.1|43603.1|43592.1|43572.1|267
1628004900000|2021-08-03 15:35:00|43611|43591|43668.5|43648.5|43673.1|43653.1|43605|43585|443
1628005200000|2021-08-03 15:40:00|43670|43650|43695|43675|43702.5|43682.5|43658.5|43638.5|310
1628005500000|2021-08-03 15:45:00|43690|43670|43696.5|43676.5|43722|43702|43675|43655|505
1628005800000|2021-08-03 15:50:00|43700|43680|43694.1|43674.1|43705|43685|43681.6|43661.6|192
1628006100000|2021-08-03 15:55:00|43696.6|43676.6|43705|43685|43741.6|43721.6|43696.6|43676.6|263
1628006400000|2021-08-03 16:00:00|43701.5|43681.5|43736.9|43716.9|43738.4|43718.4|43692.5|43672.5|302
1628006700000|2021-08-03 16:05:00|43735.9|43715.9|43756.8|43736.8|43758.3|43738.3|43729.3|43709.3|262
1628007000000|2021-08-03 16:10:00|43758.3|43738.3|43783.8|43763.8|43788.3|43768.3|43758.3|43738.3|286
1628007300000|2021-08-03 16:15:00|43784.9|43764.9|43758.4|43738.4|43807.5|43787.5|43751.9|43731.9|264
1628007600000|2021-08-03 16:20:00|43755.9|43735.9|43763.8|43743.8|43770.9|43750.9|43755.9|43735.9|178
1628007900000|2021-08-03 16:25:00|43766.3|43746.3|43791.8|43771.8|43796.8|43776.8|43766.3|43746.3|197
1628008200000|2021-08-03 16:30:00|43790.8|43770.8|43806.8|43786.8|43811.8|43791.8|43790.8|43770.8|212
1628008500000|2021-08-03 16:35:00|43807.8|43787.8|43773.8|43753.8|43821.3|43801.3|43768.8|43748.8|292
1628008800000|2021-08-03 16:40:00|43776.3|43756.3|43778.8|43758.8|43783.8|43763.8|43768.8|43748.8|173
1628009100000|2021-08-03 16:45:00|43782.8|43762.8|43777.8|43757.8|43798.8|43778.8|43772.8|43752.8|176
1628009400000|2021-08-03 16:50:00|43773.8|43753.8|43766.3|43746.3|43777.3|43757.3|43759.3|43739.3|191
1628009700000|2021-08-03 16:55:00|43768.8|43748.8|43805.8|43785.8|43813.4|43793.4|43767.8|43747.8|811
1628010000000|2021-08-03 17:00:00|43809.3|43789.3|43768.3|43748.3|43833.3|43813.3|43768.3|43748.3|254
1628010300000|2021-08-03 17:05:00|43767.3|43747.3|43764.8|43744.8|43782.3|43762.3|43764.8|43744.8|200
1628010600000|2021-08-03 17:10:00|43763.3|43743.3|43746.7|43726.7|43763.3|43743.3|43735.7|43715.7|189
1628010900000|2021-08-03 17:15:00|43747.7|43727.7|43738.8|43718.8|43753.8|43733.8|43736.3|43716.3|45
1628011200000|2021-08-03 17:20:00|43737.7|43717.7|43743.2|43723.2|43746.2|43726.2|43732.7|43712.7|145
1628011500000|2021-08-03 17:25:00|43744.7|43724.7|43741.2|43721.2|43745.1|43725.1|43737.2|43717.2|168
1628011800000|2021-08-03 17:30:00|43739.7|43719.7|43750.6|43730.6|43755.6|43735.6|43739.7|43719.7|133
1628012100000|2021-08-03 17:35:00|43752.1|43732.1|43761.5|43741.5|43767.6|43747.6|43750.6|43730.6|203
1628012400000|2021-08-03 17:40:00|43762.5|43742.5|43766.5|43746.5|43770|43750|43761.5|43741.5|41
1628012700000|2021-08-03 17:45:00|43767.5|43747.5|43767.5|43747.5|43774|43754|43765|43745|79
1628013000000|2021-08-03 17:50:00|43770|43750|43766.5|43746.5|43771.5|43751.5|43762.5|43742.5|44
1628013300000|2021-08-03 17:55:00|43767.5|43747.5|43768.5|43748.5|43784|43764|43765|43745|99
1628013600000|2021-08-03 18:00:00|43770|43750|43771|43751|43777.5|43757.5|43767.1|43747.1|70
1628013900000|2021-08-03 18:05:00|43772.1|43752.1|43777.1|43757.1|43792.5|43772.5|43771|43751|84
1628014200000|2021-08-03 18:10:00|43778.5|43758.5|43774.6|43754.6|43786|43766|43774.6|43754.6|26
1628014500000|2021-08-03 18:15:00|43773.5|43753.5|43787.5|43767.5|43791|43771|43771|43751|32
1628014800000|2021-08-03 18:20:00|43786|43766|43791|43771|43791|43771|43783.5|43763.5|28
1628015100000|2021-08-03 18:25:00|43792.5|43772.5|43796|43776|43797.5|43777.5|43788.5|43768.5|38
1628015400000|2021-08-03 18:30:00|43794.5|43774.5|43783.5|43763.5|43794.5|43774.5|43783.5|43763.5|18
1628015700000|2021-08-03 18:35:00|43782|43762|43781|43761|43783.5|43763.5|43781|43761|48
1628016000000|2021-08-03 18:40:00|43780|43760|43793.5|43773.5|43793.5|43773.5|43780|43760|40
1628016300000|2021-08-03 18:45:00|43792.5|43772.5|43782.5|43762.5|43795.5|43775.5|43781|43761|23
1628016600000|2021-08-03 18:50:00|43784|43764|43783.5|43763.5|43785|43765|43777.5|43757.5|36
1628016900000|2021-08-03 18:55:00|43786|43766|43783.5|43763.5|43790|43770|43783.5|43763.5|8
1628017200000|2021-08-03 19:00:00|43786|43766|43807.5|43787.5|43807.5|43787.5|43786|43766|54
1628017500000|2021-08-03 19:05:00|43806|43786|43810|43790|43814|43794|43806|43786|104
1628017800000|2021-08-03 19:10:00|43808.5|43788.5|43794|43774|43810|43790|43787.5|43767.5|43
1628018100000|2021-08-03 19:15:00|43793.9|43773.9|43795|43775|43800|43780|43793.9|43773.9|17
1628018400000|2021-08-03 19:20:00|43796.4|43776.4|43800|43780|43806.4|43786.4|43795|43775|17
1628018700000|2021-08-03 19:25:00|43798.9|43778.9|43800|43780|43803.5|43783.5|43793.9|43773.9|26
1628019000000|2021-08-03 19:30:00|43798.9|43778.9|43799.9|43779.9|43799.9|43779.9|43793.9|43773.9|39
1628019300000|2021-08-03 19:35:00|43802.4|43782.4|43796.4|43776.4|43802.4|43782.4|43796|43776|14
1628019600000|2021-08-03 19:40:00|43798.9|43778.9|43793.9|43773.9|43799.9|43779.9|43793.9|43773.9|19
1628019900000|2021-08-03 19:45:00|43792.4|43772.4|43794.9|43774.9|43797.4|43777.4|43791.4|43771.4|25
1628020200000|2021-08-03 19:50:00|43796.4|43776.4|43807.4|43787.4|43808.4|43788.4|43794.9|43774.9|40
1628020500000|2021-08-03 19:55:00|43805.9|43785.9|43805.9|43785.9|43813.4|43793.4|43802|43782|35
1628020800000|2021-08-03 20:00:00|43804.5|43784.5|43773.4|43753.4|43804.5|43784.5|43768.4|43748.4|56
1628021100000|2021-08-03 20:05:00|43764.9|43744.9|43752.4|43732.4|43764.9|43744.9|43752.4|43732.4|47
1628021400000|2021-08-03 20:10:00|43750.9|43730.9|43748.4|43728.4|43753.4|43733.4|43744.9|43724.9|37
1628021700000|2021-08-03 20:15:00|43749.9|43729.9|43746.9|43726.9|43752.4|43732.4|43746.9|43726.9|66
1628022000000|2021-08-03 20:20:00|43744.4|43724.4|43752.4|43732.4|43753.4|43733.4|43744.4|43724.4|51
1628022300000|2021-08-03 20:25:00|43750.9|43730.9|43757.4|43737.4|43757.4|43737.4|43745.9|43725.9|33
1628022600000|2021-08-03 20:30:00|43755.9|43735.9|43763.4|43743.4|43764.9|43744.9|43746.9|43726.9|54
1628022900000|2021-08-03 20:35:00|43764.9|43744.9|43773.4|43753.4|43773.4|43753.4|43764.9|43744.9|13
1628023200000|2021-08-03 20:40:00|43770.4|43750.4|43781.9|43761.9|43785.9|43765.9|43770.4|43750.4|16
1628023500000|2021-08-03 20:45:00|43780.4|43760.4|43745.9|43725.9|43780.4|43760.4|43741.4|43721.4|67
1628023800000|2021-08-03 20:50:00|43748.9|43728.9|43758.4|43738.4|43760.9|43740.9|43748.9|43728.9|12
1628024100000|2021-08-03 20:55:00|43755.9|43735.9|43765.9|43745.9|43769.4|43749.4|43753.4|43733.4|49
1628028000000|2021-08-03 22:00:00|43707.3|43687.3|43781.8|43761.8|43785.8|43765.8|43706.2|43686.2|53
1628028300000|2021-08-03 22:05:00|43784.3|43764.3|43759.3|43739.3|43784.3|43764.3|43759.3|43739.3|25
1628028600000|2021-08-03 22:10:00|43763.3|43743.3|43774.3|43754.3|43774.3|43754.3|43763.3|43743.3|13
1628028900000|2021-08-03 22:15:00|43775.3|43755.3|43781.8|43761.8|43781.8|43761.8|43774.3|43754.3|4
1628029200000|2021-08-03 22:20:00|43780.3|43760.3|43781.8|43761.8|43781.8|43761.8|43780.3|43760.3|7
1628029500000|2021-08-03 22:25:00|43780.3|43760.3|43779.3|43759.3|43780.3|43760.3|43774.3|43754.3|7
1628029800000|2021-08-03 22:30:00|43781.8|43761.8|43774.3|43754.3|43781.8|43761.8|43772.8|43752.8|7
1628030100000|2021-08-03 22:35:00|43775.8|43755.8|43774.3|43754.3|43778.3|43758.3|43771.8|43751.8|2
1628030400000|2021-08-03 22:40:00|43773.3|43753.3|43779.3|43759.3|43784.3|43764.3|43771.8|43751.8|13
1628030700000|2021-08-03 22:45:00|43780.3|43760.3|43786.8|43766.8|43786.8|43766.8|43780.3|43760.3|18
1628031000000|2021-08-03 22:50:00|43785.3|43765.3|43780.8|43760.8|43786.8|43766.8|43779.3|43759.3|76
1628031300000|2021-08-03 22:55:00|43777.8|43757.8|43781.8|43761.8|43781.8|43761.8|43775.3|43755.3|7
1628031600000|2021-08-03 23:00:00|43782.8|43762.8|43769.3|43749.3|43786.8|43766.8|43766.8|43746.8|6
1628031900000|2021-08-03 23:05:00|43770.3|43750.3|43781.8|43761.8|43785.3|43765.3|43770.3|43750.3|11
1628032200000|2021-08-03 23:10:00|43780.3|43760.3|43781.8|43761.8|43785.8|43765.8|43779.3|43759.3|16
1628032500000|2021-08-03 23:15:00|43778.8|43758.8|43791.8|43771.8|43791.8|43771.8|43775.3|43755.3|12
1628032800000|2021-08-03 23:20:00|43794.3|43774.3|43804.3|43784.3|43804.3|43784.3|43794.3|43774.3|16
1628033100000|2021-08-03 23:25:00|43806.8|43786.8|43814.3|43794.3|43815.7|43795.7|43806.8|43786.8|12
1628033400000|2021-08-03 23:30:00|43815.7|43795.7|43796.7|43776.7|43815.7|43795.7|43794.2|43774.2|33
1628033700000|2021-08-03 23:35:00|43795.7|43775.7|43815.7|43795.7|43815.7|43795.7|43794.2|43774.2|24
1628034000000|2021-08-03 23:40:00|43817.2|43797.2|43809.2|43789.2|43817.2|43797.2|43809.2|43789.2|13
1628034300000|2021-08-03 23:45:00|43808.2|43788.2|43799.2|43779.2|43808.2|43788.2|43799.2|43779.2|19
1628034600000|2021-08-03 23:50:00|43798.2|43778.2|43786.7|43766.7|43799.2|43779.2|43786.7|43766.7|24
1628034900000|2021-08-03 23:55:00|43789.2|43769.2|43787.7|43767.7|43789.2|43769.2|43783.2|43763.2|16
1628035200000|2021-08-04 00:00:00|43788.7|43768.7|43804.2|43784.2|43836.2|43816.2|43788.7|43768.7|132
1628035500000|2021-08-04 00:05:00|43803.2|43783.2|43779.2|43759.2|43806.2|43786.2|43765.2|43745.2|63
1628035800000|2021-08-04 00:10:00|43777.7|43757.7|43771.7|43751.7|43785.7|43765.7|43771.7|43751.7|28
1628036100000|2021-08-04 00:15:00|43769.2|43749.2|43769.2|43749.2|43779.2|43759.2|43768.2|43748.2|29
1628036400000|2021-08-04 00:20:00|43766.7|43746.7|43755.7|43735.7|43766.7|43746.7|43741.7|43721.7|38
1628036700000|2021-08-04 00:25:00|43754.2|43734.2|43740.7|43720.7|43754.2|43734.2|43724.2|43704.2|91
1628037000000|2021-08-04 00:30:00|43739.2|43719.2|43734.2|43714.2|43741.7|43721.7|43719.2|43699.2|66
1628037300000|2021-08-04 00:35:00|43736.7|43716.7|43734.2|43714.2|43741.7|43721.7|43734.2|43714.2|20
1628037600000|2021-08-04 00:40:00|43731.7|43711.7|43741.7|43721.7|43741.7|43721.7|43729.2|43709.2|23
1628037900000|2021-08-04 00:45:00|43742.7|43722.7|43721.7|43701.7|43745.2|43725.2|43717.7|43697.7|35
1628038200000|2021-08-04 00:50:00|43718.2|43698.2|43705.7|43685.7|43721.7|43701.7|43704.2|43684.2|51
1628038500000|2021-08-04 00:55:00|43704.2|43684.2|43748.2|43728.2|43748.2|43728.2|43704.2|43684.2|62
1628038800000|2021-08-04 01:00:00|43744.2|43724.2|43739.2|43719.2|43760.7|43740.7|43704.7|43684.7|254
1628039100000|2021-08-04 01:05:00|43741.7|43721.7|43743.6|43723.6|43786.1|43766.1|43738.2|43718.2|148
1628039400000|2021-08-04 01:10:00|43744.6|43724.6|43730.6|43710.6|43758.6|43738.6|43717.6|43697.6|87
1628039700000|2021-08-04 01:15:00|43732.1|43712.1|43728.1|43708.1|43743.6|43723.6|43721.1|43701.1|56
1628040000000|2021-08-04 01:20:00|43729.6|43709.6|43741.1|43721.1|43755.1|43735.1|43723.1|43703.1|76
1628040300000|2021-08-04 01:25:00|43742.6|43722.6|43710.6|43690.6|43744.6|43724.6|43707.1|43687.1|94
1628040600000|2021-08-04 01:30:00|43708.1|43688.1|43667.1|43647.1|43712.1|43692.1|43662.1|43642.1|139
1628040900000|2021-08-04 01:35:00|43666.1|43646.1|43681.1|43661.1|43687.1|43667.1|43639.6|43619.6|111
1628041200000|2021-08-04 01:40:00|43678.6|43658.6|43638.6|43618.6|43682.1|43662.1|43626.1|43606.1|129
1628041500000|2021-08-04 01:45:00|43635.6|43615.6|43682.1|43662.1|43683.6|43663.6|43626.1|43606.1|141
1628041800000|2021-08-04 01:50:00|43681.1|43661.1|43728.6|43708.6|43731.1|43711.1|43676.1|43656.1|252
1628042100000|2021-08-04 01:55:00|43729.6|43709.6|43767.1|43747.1|43769.6|43749.6|43726.1|43706.1|139
1628042400000|2021-08-04 02:00:00|43769.6|43749.6|43820.1|43800.1|43833.6|43813.6|43763.1|43743.1|210
1628042700000|2021-08-04 02:05:00|43819.1|43799.1|43825.1|43805.1|43845.1|43825.1|43815.1|43795.1|133
1628043000000|2021-08-04 02:10:00|43822.6|43802.6|43811.1|43791.1|43847.6|43827.6|43811.1|43791.1|112
1628043300000|2021-08-04 02:15:00|43809.6|43789.6|43810.1|43790.1|43817.6|43797.6|43792.1|43772.1|65
1628043600000|2021-08-04 02:20:00|43808.6|43788.6|43815.1|43795.1|43825.6|43805.6|43801.1|43781.1|43
1628043900000|2021-08-04 02:25:00|43818.6|43798.6|43806.1|43786.1|43818.6|43798.6|43806.1|43786.1|32
1628044200000|2021-08-04 02:30:00|43811.1|43791.1|43851.1|43831.1|43878.6|43858.6|43806.1|43786.1|165
1628044500000|2021-08-04 02:35:00|43853.6|43833.6|43871.1|43851.1|43885.1|43865.1|43851.1|43831.1|101
1628044800000|2021-08-04 02:40:00|43872.6|43852.6|43851.1|43831.1|43875.1|43855.1|43842.1|43822.1|93
1628045100000|2021-08-04 02:45:00|43852.6|43832.6|43871.1|43851.1|43895.1|43875.1|43851.1|43831.1|105
1628045400000|2021-08-04 02:50:00|43868.6|43848.6|43867.5|43847.5|43872.6|43852.6|43855.1|43835.1|46
1628045700000|2021-08-04 02:55:00|43870|43850|43871|43851|43878.5|43858.5|43860|43840|66
1628046000000|2021-08-04 03:00:00|43870|43850|43863.5|43843.5|43890|43870|43856|43836|78
1628046300000|2021-08-04 03:05:00|43862|43842|43831|43811|43862|43842|43826|43806|128
1628046600000|2021-08-04 03:10:00|43833.5|43813.5|43821|43801|43856|43836|43820|43800|93
1628046900000|2021-08-04 03:15:00|43820|43800|43886|43866|43886|43866|43820|43800|120
1628047200000|2021-08-04 03:20:00|43888|43868|43894.5|43874.5|43906|43886|43873.5|43853.5|143
1628047500000|2021-08-04 03:25:00|43893.5|43873.5|43921|43901|43938.5|43918.5|43893.5|43873.5|181
1628047800000|2021-08-04 03:30:00|43918|43898|43913.5|43893.5|43918|43898|43907|43887|62
1628048100000|2021-08-04 03:35:00|43912|43892|43898.5|43878.5|43912|43892|43896|43876|32
1628048400000|2021-08-04 03:40:00|43897|43877|43893.5|43873.5|43903.5|43883.5|43892|43872|25
1628048700000|2021-08-04 03:45:00|43895|43875|43903.5|43883.5|43905|43885|43893.5|43873.5|9
1628049000000|2021-08-04 03:50:00|43905|43885|43886|43866|43905|43885|43883.5|43863.5|24
1628049300000|2021-08-04 03:55:00|43887|43867|43890|43870|43892|43872|43887|43867|25
1628049600000|2021-08-04 04:00:00|43892|43872|43863.5|43843.5|43898.5|43878.5|43862|43842|62
1628049900000|2021-08-04 04:05:00|43864.5|43844.5|43858.5|43838.5|43864.5|43844.5|43853.5|43833.5|13
1628050200000|2021-08-04 04:10:00|43859.5|43839.5|43863.5|43843.5|43863.5|43843.5|43850.5|43830.5|28
1628050500000|2021-08-04 04:15:00|43866|43846|43865|43845|43873.5|43853.5|43865|43845|33
1628050800000|2021-08-04 04:20:00|43866|43846|43856|43836|43868.5|43848.5|43856|43836|21
1628051100000|2021-08-04 04:25:00|43855|43835|43847|43827|43855|43835|43846|43826|44
1628051400000|2021-08-04 04:30:00|43846|43826|43858.5|43838.5|43861|43841|43846|43826|25
1628051700000|2021-08-04 04:35:00|43861|43841|43866|43846|43866|43846|43861|43841|17
1628052000000|2021-08-04 04:40:00|43865|43845|43853.5|43833.5|43865|43845|43853.5|43833.5|16
1628052300000|2021-08-04 04:45:00|43851|43831|43851.9|43831.9|43860|43840|43850|43830|20
1628052600000|2021-08-04 04:50:00|43855|43835|43854.9|43834.9|43860|43840|43853.5|43833.5|13
1628052900000|2021-08-04 04:55:00|43852.4|43832.4|43836.9|43816.9|43852.4|43832.4|43835.9|43815.9|27
1628053200000|2021-08-04 05:00:00|43838.4|43818.4|43867.4|43847.4|43869.9|43849.9|43826.9|43806.9|73
1628053500000|2021-08-04 05:05:00|43866.4|43846.4|43839.9|43819.9|43867.4|43847.4|43833.4|43813.4|70
1628053800000|2021-08-04 05:10:00|43838.4|43818.4|43833.4|43813.4|43838.4|43818.4|43805.9|43785.9|105
1628054100000|2021-08-04 05:15:00|43835.9|43815.9|43840.9|43820.9|43840.9|43820.9|43819.9|43799.9|43
1628054400000|2021-08-04 05:20:00|43839.4|43819.4|43846.9|43826.9|43846.9|43826.9|43829.9|43809.9|54
1628054700000|2021-08-04 05:25:00|43848.4|43828.4|43851.9|43831.9|43863.4|43843.4|43846.9|43826.9|29
1628055000000|2021-08-04 05:30:00|43846.9|43826.9|43857.4|43837.4|43909.9|43889.9|43845.9|43825.9|297
1628055300000|2021-08-04 05:35:00|43858.4|43838.4|43807.4|43787.4|43860.9|43840.9|43804.9|43784.9|189
1628055600000|2021-08-04 05:40:00|43804.9|43784.9|43748.9|43728.9|43808.9|43788.9|43742.9|43722.9|238
1628055900000|2021-08-04 05:45:00|43747.9|43727.9|43800.9|43780.9|43815.4|43795.4|43742.9|43722.9|185
1628056200000|2021-08-04 05:50:00|43799.9|43779.9|43833.9|43813.9|43833.9|43813.9|43798.9|43778.9|88
1628056500000|2021-08-04 05:55:00|43836.4|43816.4|43799.4|43779.4|43851.4|43831.4|43790.9|43770.9|159
1628056800000|2021-08-04 06:00:00|43800.9|43780.9|43831.9|43811.9|43879.4|43859.4|43800.4|43780.4|227
1628057100000|2021-08-04 06:05:00|43830.4|43810.4|43802.9|43782.9|43830.4|43810.4|43797.9|43777.9|115
1628057400000|2021-08-04 06:10:00|43803.9|43783.9|43834.9|43814.9|43844.9|43824.9|43797.9|43777.9|120
1628057700000|2021-08-04 06:15:00|43833.9|43813.9|43813.4|43793.4|43833.9|43813.9|43798.9|43778.9|89
1628058000000|2021-08-04 06:20:00|43816.4|43796.4|43849.9|43829.9|43852.4|43832.4|43816.4|43796.4|77
1628058300000|2021-08-04 06:25:00|43850.8|43830.8|43853.9|43833.9|43868.9|43848.9|43839.8|43819.8|142
1628058600000|2021-08-04 06:30:00|43854.8|43834.8|43891.8|43871.8|43899.8|43879.8|43854.8|43834.8|108
1628058900000|2021-08-04 06:35:00|43894.8|43874.8|43913.3|43893.3|43917.8|43897.8|43893.3|43873.3|166
1628059200000|2021-08-04 06:40:00|43912.3|43892.3|43904.8|43884.8|43913.3|43893.3|43882.3|43862.3|252
1628059500000|2021-08-04 06:45:00|43907.3|43887.3|43890.8|43870.8|43920.8|43900.8|43889.8|43869.8|185
1628059800000|2021-08-04 06:50:00|43891.8|43871.8|43895.8|43875.8|43898.8|43878.8|43868.3|43848.3|120
1628060100000|2021-08-04 06:55:00|43896.8|43876.8|43840.8|43820.8|43898.3|43878.3|43836.3|43816.3|287
1628060400000|2021-08-04 07:00:00|43841.8|43821.8|43897.3|43877.3|43905.8|43885.8|43841.8|43821.8|138
1628060700000|2021-08-04 07:05:00|43898.3|43878.3|43869.8|43849.8|43902.3|43882.3|43854.8|43834.8|79
1628061000000|2021-08-04 07:10:00|43868.8|43848.8|43840.8|43820.8|43870.8|43850.8|43840.3|43820.3|67
1628061300000|2021-08-04 07:15:00|43842.3|43822.3|43810.8|43790.8|43846.3|43826.3|43805.8|43785.8|94
1628061600000|2021-08-04 07:20:00|43808.8|43788.8|43849.3|43829.3|43849.3|43829.3|43807.3|43787.3|90
1628061900000|2021-08-04 07:25:00|43850.8|43830.8|43794.8|43774.8|43854.3|43834.3|43768.3|43748.3|119
1628062200000|2021-08-04 07:30:00|43789.8|43769.8|43810.8|43790.8|43814.8|43794.8|43780.8|43760.8|78
1628062500000|2021-08-04 07:35:00|43813.3|43793.3|43789.8|43769.8|43814.8|43794.8|43782.3|43762.3|64
1628062800000|2021-08-04 07:40:00|43792.3|43772.3|43797.3|43777.3|43807.3|43787.3|43779.8|43759.8|59
1628063100000|2021-08-04 07:45:00|43794.3|43774.3|43807.7|43787.7|43815.8|43795.8|43790.8|43770.8|43
1628063400000|2021-08-04 07:50:00|43809.3|43789.3|43809.8|43789.8|43809.8|43789.8|43790.8|43770.8|46
1628063700000|2021-08-04 07:55:00|43808.3|43788.3|43809.2|43789.2|43845.8|43825.8|43805.8|43785.8|74
1628064000000|2021-08-04 08:00:00|43810.2|43790.2|43834.2|43814.2|43836.7|43816.7|43761.7|43741.7|125
1628064300000|2021-08-04 08:05:00|43832.7|43812.7|43802.7|43782.7|43835.7|43815.7|43795.2|43775.2|32
1628064600000|2021-08-04 08:10:00|43801.7|43781.7|43762.7|43742.7|43801.7|43781.7|43753.2|43733.2|103
1628064900000|2021-08-04 08:15:00|43761.7|43741.7|43654.7|43634.7|43774.2|43754.2|43614.7|43594.7|323
1628065200000|2021-08-04 08:20:00|43655.7|43635.7|43689.7|43669.7|43701.2|43681.2|43637.2|43617.2|129
1628065500000|2021-08-04 08:25:00|43688.7|43668.7|43709.7|43689.7|43718.7|43698.7|43679.7|43659.7|72
1628065800000|2021-08-04 08:30:00|43710.7|43690.7|43654.2|43634.2|43713.2|43693.2|43652.7|43632.7|109
1628066100000|2021-08-04 08:35:00|43650.2|43630.2|43575.7|43555.7|43650.2|43630.2|43535.2|43515.2|299
1628066400000|2021-08-04 08:40:00|43577.2|43557.2|43588.7|43568.7|43591.2|43571.2|43564.7|43544.7|120
1628066700000|2021-08-04 08:45:00|43590.2|43570.2|43613.7|43593.7|43630.2|43610.2|43590.2|43570.2|94
1628067000000|2021-08-04 08:50:00|43612.7|43592.7|43654.7|43634.7|43662.2|43642.2|43597.2|43577.2|125
1628067300000|2021-08-04 08:55:00|43656.2|43636.2|43622.2|43602.2|43682.2|43662.2|43622.2|43602.2|102
1628067600000|2021-08-04 09:00:00|43620.2|43600.2|43656.2|43636.2|43661.2|43641.2|43600.2|43580.2|90
1628067900000|2021-08-04 09:05:00|43652.2|43632.2|43669.2|43649.2|43688.7|43668.7|43642.2|43622.2|41
1628068200000|2021-08-04 09:10:00|43666.7|43646.7|43716.2|43696.2|43720.2|43700.2|43663.7|43643.7|53
1628068500000|2021-08-04 09:15:00|43714.7|43694.7|43698.7|43678.7|43714.7|43694.7|43696.7|43676.7|42
1628068800000|2021-08-04 09:20:00|43696.2|43676.2|43696.2|43676.2|43706.2|43686.2|43691.2|43671.2|42
1628069100000|2021-08-04 09:25:00|43700.2|43680.2|43726.2|43706.2|43728.7|43708.7|43693.7|43673.7|80
1628069400000|2021-08-04 09:30:00|43728.7|43708.7|43736.2|43716.2|43751.2|43731.2|43722.2|43702.2|56
1628069700000|2021-08-04 09:35:00|43733.7|43713.7|43732.7|43712.7|43749.7|43729.7|43729.7|43709.7|30
1628070000000|2021-08-04 09:40:00|43733.7|43713.7|43721.2|43701.2|43737.7|43717.7|43712.7|43692.7|295
1628070300000|2021-08-04 09:45:00|43720.2|43700.2|43731.6|43711.6|43751.2|43731.2|43718.7|43698.7|134
1628070600000|2021-08-04 09:50:00|43734.1|43714.1|43736.6|43716.6|43739.1|43719.1|43724.1|43704.1|19
1628070900000|2021-08-04 09:55:00|43740.6|43720.6|43759.1|43739.1|43781.1|43761.1|43740.6|43720.6|94
1628071200000|2021-08-04 10:00:00|43761.6|43741.6|43739.1|43719.1|43771.6|43751.6|43739.1|43719.1|120
1628071500000|2021-08-04 10:05:00|43736.6|43716.6|43705.6|43685.6|43739.1|43719.1|43699.1|43679.1|64
1628071800000|2021-08-04 10:10:00|43708.1|43688.1|43656.6|43636.6|43725.1|43705.1|43651.6|43631.6|100
1628072100000|2021-08-04 10:15:00|43658.1|43638.1|43661.6|43641.6|43691.6|43671.6|43656.6|43636.6|91
1628072400000|2021-08-04 10:20:00|43659.1|43639.1|43660.6|43640.6|43664.1|43644.1|43644.1|43624.1|62
1628072700000|2021-08-04 10:25:00|43661.6|43641.6|43652.6|43632.6|43679.1|43659.1|43649.6|43629.6|63
1628073000000|2021-08-04 10:30:00|43654.1|43634.1|43676.6|43656.6|43685.1|43665.1|43649.1|43629.1|38
1628073300000|2021-08-04 10:35:00|43675.6|43655.6|43670.6|43650.6|43685.6|43665.6|43670.6|43650.6|31
1628073600000|2021-08-04 10:40:00|43671.6|43651.6|43699.1|43679.1|43721.6|43701.6|43671.6|43651.6|51
1628073900000|2021-08-04 10:45:00|43698.1|43678.1|43721.6|43701.6|43732.1|43712.1|43698.1|43678.1|30
1628074200000|2021-08-04 10:50:00|43720.6|43700.6|43727.6|43707.6|43750.1|43730.1|43716.6|43696.6|109
1628074500000|2021-08-04 10:55:00|43730.1|43710.1|43706.6|43686.6|43731.6|43711.6|43699.1|43679.1|101
1628074800000|2021-08-04 11:00:00|43705.6|43685.6|43633.1|43613.1|43706.6|43686.6|43624.1|43604.1|71
1628075100000|2021-08-04 11:05:00|43631.6|43611.6|43604|43584|43649.1|43629.1|43591.5|43571.5|120
1628075400000|2021-08-04 11:10:00|43605|43585|43612.5|43592.5|43617.5|43597.5|43582.5|43562.5|105
1628075700000|2021-08-04 11:15:00|43611.5|43591.5|43610|43590|43649.6|43629.6|43604|43584|86
1628076000000|2021-08-04 11:20:00|43608.5|43588.5|43644.5|43624.5|43659.5|43639.5|43608.5|43588.5|88
1628076300000|2021-08-04 11:25:00|43645.5|43625.5|43644.5|43624.5|43679.5|43659.5|43634.5|43614.5|176
1628076600000|2021-08-04 11:30:00|43648|43628|43671|43651|43674.5|43654.5|43620|43600|167
1628076900000|2021-08-04 11:35:00|43669.5|43649.5|43644.5|43624.5|43673.5|43653.5|43644.5|43624.5|127
1628077200000|2021-08-04 11:40:00|43648|43628|43620.5|43600.5|43649.5|43629.5|43615.5|43595.5|114
1628077500000|2021-08-04 11:45:00|43622|43602|43619.5|43599.5|43624.5|43604.5|43605|43585|72
1628077800000|2021-08-04 11:50:00|43618.5|43598.5|43588.5|43568.5|43618.5|43598.5|43587.5|43567.5|186
1628078100000|2021-08-04 11:55:00|43590|43570|43610|43590|43610|43590|43590|43570|99
1628078400000|2021-08-04 12:00:00|43611|43591|43600.9|43580.9|43612|43592|43537.9|43517.9|401
1628078700000|2021-08-04 12:05:00|43602.4|43582.4|43608.4|43588.4|43608.4|43588.4|43570.9|43550.9|203
1628079000000|2021-08-04 12:10:00|43607.4|43587.4|43514|43494|43635.9|43615.9|43487.9|43467.9|499
1628079300000|2021-08-04 12:15:00|43516|43496|43279.6|43259.6|43545|43525|43132.1|43112.1|1140
1628079600000|2021-08-04 12:20:00|43276.1|43256.1|43307.6|43287.6|43341.1|43321.1|43218.6|43198.6|884
1628079900000|2021-08-04 12:25:00|43310.1|43290.1|43300.1|43280.1|43368.6|43348.6|43281.1|43261.1|491
1628080200000|2021-08-04 12:30:00|43305.1|43285.1|43357.6|43337.6|43359.6|43339.6|43283.6|43263.6|423
1628080500000|2021-08-04 12:35:00|43356.1|43336.1|43336.6|43316.6|43372.6|43352.6|43302.1|43282.1|350
1628080800000|2021-08-04 12:40:00|43335.6|43315.6|43315.6|43295.6|43362.6|43342.6|43308.1|43288.1|281
1628081100000|2021-08-04 12:45:00|43314.1|43294.1|43234.6|43214.6|43363.1|43343.1|43234.6|43214.6|402
1628081400000|2021-08-04 12:50:00|43237.1|43217.1|43229.6|43209.6|43249.6|43229.6|43162.1|43142.1|484
1628081700000|2021-08-04 12:55:00|43228.6|43208.6|43362.6|43342.6|43379.5|43359.5|43228.6|43208.6|573
1628082000000|2021-08-04 13:00:00|43358.6|43338.6|43446.6|43426.6|43457.1|43437.1|43355.1|43335.1|1538
1628082300000|2021-08-04 13:05:00|43445.1|43425.1|43504.5|43484.5|43523.5|43503.5|43391.1|43371.1|734
1628082600000|2021-08-04 13:10:00|43503.5|43483.5|43513|43493|43555.1|43535.1|43497|43477|487
1628082900000|2021-08-04 13:15:00|43515.5|43495.5|43486.5|43466.5|43555.5|43535.5|43473.5|43453.5|486
1628083200000|2021-08-04 13:20:00|43485.5|43465.5|43474|43454|43514.5|43494.5|43452|43432|337
1628083500000|2021-08-04 13:25:00|43475.5|43455.5|43534.4|43514.4|43555|43535|43475.5|43455.5|313
1628083800000|2021-08-04 13:30:00|43533.5|43513.5|43565.4|43545.4|43603.5|43583.5|43526|43506|619
1628084100000|2021-08-04 13:35:00|43562.9|43542.9|43570.4|43550.4|43594.9|43574.9|43549.9|43529.9|410
1628084400000|2021-08-04 13:40:00|43569.4|43549.4|43514.9|43494.9|43570.4|43550.4|43491.4|43471.4|320
1628084700000|2021-08-04 13:45:00|43515.9|43495.9|43496.4|43476.4|43521.4|43501.4|43469.4|43449.4|516
1628085000000|2021-08-04 13:50:00|43493.9|43473.9|43556.3|43536.3|43563.8|43543.8|43484.9|43464.9|520
1628085300000|2021-08-04 13:55:00|43557.3|43537.3|43503.3|43483.3|43561.3|43541.3|43492.8|43472.8|229
1628085600000|2021-08-04 14:00:00|43504.2|43484.2|43467.3|43447.3|43557.7|43537.7|43438.3|43418.3|641
1628085900000|2021-08-04 14:05:00|43463.3|43443.3|43449.4|43429.4|43476.8|43456.8|43412.9|43392.9|549
1628086200000|2021-08-04 14:10:00|43451.4|43431.4|43513.3|43493.3|43530.3|43510.3|43437.9|43417.9|498
1628086500000|2021-08-04 14:15:00|43514.3|43494.3|43456.9|43436.9|43521.4|43501.4|43430.9|43410.9|365
1628086800000|2021-08-04 14:20:00|43455.4|43435.4|43379.4|43359.4|43456.9|43436.9|43369.4|43349.4|615
1628087100000|2021-08-04 14:25:00|43381.9|43361.9|43378.8|43358.8|43449.4|43429.4|43348.8|43328.8|510
1628087400000|2021-08-04 14:30:00|43380.4|43360.4|43325.4|43305.4|43381.3|43361.3|43237.4|43217.4|837
1628087700000|2021-08-04 14:35:00|43334.9|43314.9|43362.4|43342.4|43415.4|43395.4|43319.5|43299.5|482
1628088000000|2021-08-04 14:40:00|43361.4|43341.4|43340.3|43320.3|43387.4|43367.4|43331.9|43311.9|277
1628088300000|2021-08-04 14:45:00|43339.4|43319.4|43311.9|43291.9|43366.9|43346.9|43300.3|43280.3|250
1628088600000|2021-08-04 14:50:00|43315.3|43295.3|43276.9|43256.9|43328.4|43308.4|43276.9|43256.9|239
1628088900000|2021-08-04 14:55:00|43275.9|43255.9|43292.8|43272.8|43300.3|43280.3|43259.4|43239.4|343
1628089200000|2021-08-04 15:00:00|43290.3|43270.3|43278.8|43258.8|43337.3|43317.3|43270.3|43250.3|278
1628089500000|2021-08-04 15:05:00|43277.3|43257.3|43285.3|43265.3|43328.8|43308.8|43275.3|43255.3|198
1628089800000|2021-08-04 15:10:00|43284.3|43264.3|43280.3|43260.3|43305.3|43285.3|43252.8|43232.8|219
1628090100000|2021-08-04 15:15:00|43278.8|43258.8|43258.8|43238.8|43281.3|43261.3|43246.3|43226.3|222
1628090400000|2021-08-04 15:20:00|43257.3|43237.3|43248.2|43228.2|43274.8|43254.8|43236.3|43216.3|230
1628090700000|2021-08-04 15:25:00|43250.7|43230.7|43215.3|43195.3|43259.2|43239.2|43208.8|43188.8|367
1628091000000|2021-08-04 15:30:00|43213.8|43193.8|43217.8|43197.8|43250.3|43230.3|43207.8|43187.8|277
1628091300000|2021-08-04 15:35:00|43216.3|43196.3|43210.8|43190.8|43227.8|43207.8|43192.8|43172.8|331
1628091600000|2021-08-04 15:40:00|43209.3|43189.3|43249.3|43229.3|43249.3|43229.3|43189.3|43169.3|401
1628091900000|2021-08-04 15:45:00|43251.8|43231.8|43264.3|43244.3|43281.8|43261.8|43244.3|43224.3|496
1628092200000|2021-08-04 15:50:00|43262.8|43242.8|43235.8|43215.8|43262.8|43242.8|43228.8|43208.8|338
1628092500000|2021-08-04 15:55:00|43238.3|43218.3|43265.3|43245.3|43265.3|43245.3|43219.3|43199.3|213
1628092800000|2021-08-04 16:00:00|43267.8|43247.8|43258.7|43238.7|43267.8|43247.8|43220.3|43200.3|216
1628093100000|2021-08-04 16:05:00|43260.3|43240.3|43297.1|43277.1|43301.1|43281.1|43259.7|43239.7|209
1628093400000|2021-08-04 16:10:00|43300.6|43280.6|43282.5|43262.5|43305.6|43285.6|43280|43260|233
1628093700000|2021-08-04 16:15:00|43281|43261|43274.1|43254.1|43293.5|43273.5|43265|43245|144
1628094000000|2021-08-04 16:20:00|43275|43255|43281.6|43261.6|43287.5|43267.5|43266.6|43246.6|79
1628094300000|2021-08-04 16:25:00|43284.1|43264.1|43268.1|43248.1|43284.1|43264.1|43245.6|43225.6|133
1628094600000|2021-08-04 16:30:00|43269|43249|43307.5|43287.5|43316|43296|43265.6|43245.6|207
1628094900000|2021-08-04 16:35:00|43305|43285|43336.4|43316.4|43348.9|43328.9|43302.5|43282.5|261
1628095200000|2021-08-04 16:40:00|43335.4|43315.4|43334.9|43314.9|43340.4|43320.4|43314.9|43294.9|163
1628095500000|2021-08-04 16:45:00|43331.4|43311.4|43311.4|43291.4|43332.9|43312.9|43309.9|43289.9|157
1628095800000|2021-08-04 16:50:00|43312.4|43292.4|43298.9|43278.9|43326.4|43306.4|43294.4|43274.4|180
1628096100000|2021-08-04 16:55:00|43297.9|43277.9|43270.6|43250.6|43301.4|43281.4|43261.6|43241.6|1079
1628096400000|2021-08-04 17:00:00|43273.1|43253.1|43294.5|43274.5|43308.6|43288.6|43268.1|43248.1|361
1628096700000|2021-08-04 17:05:00|43293.6|43273.6|43277|43257|43304.5|43284.5|43274.5|43254.5|64
1628097000000|2021-08-04 17:10:00|43275.5|43255.5|43267.6|43247.6|43286.1|43266.1|43264.5|43244.5|113
1628097300000|2021-08-04 17:15:00|43266.1|43246.1|43272|43252|43277|43257|43257.6|43237.6|85
1628097600000|2021-08-04 17:20:00|43271.1|43251.1|43276.5|43256.5|43279|43259|43255.5|43235.5|64
1628097900000|2021-08-04 17:25:00|43278|43258|43272|43252|43279|43259|43271.5|43251.5|42
1628098200000|2021-08-04 17:30:00|43270.5|43250.5|43266.5|43246.5|43272|43252|43259|43239|58
1628098500000|2021-08-04 17:35:00|43268|43248|43258|43238|43268|43248|43244|43224|53
1628098800000|2021-08-04 17:40:00|43257|43237|43255.5|43235.5|43261.5|43241.5|43249.9|43229.9|38
1628099100000|2021-08-04 17:45:00|43257.4|43237.4|43252|43232|43260.5|43240.5|43238.9|43218.9|119
1628099400000|2021-08-04 17:50:00|43253.5|43233.5|43283|43263|43290.5|43270.5|43250.5|43230.5|175
1628099700000|2021-08-04 17:55:00|43285.9|43265.9|43293.4|43273.4|43293.4|43273.4|43283|43263|86
1628100000000|2021-08-04 18:00:00|43297.4|43277.4|43294.9|43274.9|43298.9|43278.9|43293.4|43273.4|54
1628100300000|2021-08-04 18:05:00|43296.4|43276.4|43321.4|43301.4|43321.4|43301.4|43293.9|43273.9|31
1628100600000|2021-08-04 18:10:00|43319.9|43299.9|43327.8|43307.8|43348.4|43328.4|43315.3|43295.3|77
1628100900000|2021-08-04 18:15:00|43329.3|43309.3|43319.3|43299.3|43329.9|43309.9|43313.4|43293.4|19
1628101200000|2021-08-04 18:20:00|43318.4|43298.4|43314.3|43294.3|43318.4|43298.4|43310.9|43290.9|12
1628101500000|2021-08-04 18:25:00|43315.9|43295.9|43302.4|43282.4|43315.9|43295.9|43301.4|43281.4|36
1628101800000|2021-08-04 18:30:00|43301.4|43281.4|43294.9|43274.9|43301.4|43281.4|43293.3|43273.3|17
1628102100000|2021-08-04 18:35:00|43293.3|43273.3|43297.4|43277.4|43298.3|43278.3|43288.3|43268.3|32
1628102400000|2021-08-04 18:40:00|43298.9|43278.9|43287.3|43267.3|43298.9|43278.9|43287.3|43267.3|16
1628102700000|2021-08-04 18:45:00|43283.3|43263.3|43271.4|43251.4|43287.3|43267.3|43269.8|43249.8|26
1628103000000|2021-08-04 18:50:00|43269.8|43249.8|43252.3|43232.3|43269.8|43249.8|43248.3|43228.3|36
1628103300000|2021-08-04 18:55:00|43251.4|43231.4|43273.9|43253.9|43274.8|43254.8|43251.4|43231.4|16
1628103600000|2021-08-04 19:00:00|43272.3|43252.3|43287.9|43267.9|43287.9|43267.9|43272.3|43252.3|16
1628103900000|2021-08-04 19:05:00|43285.4|43265.4|43283.8|43263.8|43288.8|43268.8|43283.8|43263.8|15
1628104200000|2021-08-04 19:10:00|43280.4|43260.4|43273.8|43253.8|43280.4|43260.4|43266.3|43246.3|15
1628104500000|2021-08-04 19:15:00|43272.9|43252.9|43268.8|43248.8|43272.9|43252.9|43266.3|43246.3|6
1628104800000|2021-08-04 19:20:00|43271.3|43251.3|43272.3|43252.3|43276.3|43256.3|43271.3|43251.3|18
1628105100000|2021-08-04 19:25:00|43270.8|43250.8|43276.3|43256.3|43278.8|43258.8|43268.8|43248.8|22
1628105400000|2021-08-04 19:30:00|43274.8|43254.8|43271.3|43251.3|43274.8|43254.8|43259.4|43239.4|28
1628105700000|2021-08-04 19:35:00|43270.3|43250.3|43266.3|43246.3|43274.8|43254.8|43266.3|43246.3|24
1628106000000|2021-08-04 19:40:00|43267.3|43247.3|43258.8|43238.8|43268.8|43248.8|43252.3|43232.3|41
1628106300000|2021-08-04 19:45:00|43261.3|43241.3|43263.8|43243.8|43263.8|43243.8|43248.8|43228.8|22
1628106600000|2021-08-04 19:50:00|43264.8|43244.8|43272.3|43252.3|43277.3|43257.3|43263.8|43243.8|23
1628106900000|2021-08-04 19:55:00|43270.7|43250.7|43223.8|43203.8|43270.7|43250.7|43208.8|43188.8|99
1628107200000|2021-08-04 20:00:00|43222.8|43202.8|43217.8|43197.8|43233.8|43213.8|43217.8|43197.8|54
1628107500000|2021-08-04 20:05:00|43218.8|43198.8|43213.2|43193.2|43223.8|43203.8|43210.3|43190.3|53
1628107800000|2021-08-04 20:10:00|43214.7|43194.7|43236.3|43216.3|43236.3|43216.3|43214.7|43194.7|33
1628108100000|2021-08-04 20:15:00|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|43233.8|43213.8|11
1628108400000|2021-08-04 20:20:00|43239.7|43219.7|43233.7|43213.7|43243.8|43223.8|43231.3|43211.3|12
1628108700000|2021-08-04 20:25:00|43232.2|43212.2|43235.3|43215.3|43240.8|43220.8|43222.2|43202.2|55
1628109000000|2021-08-04 20:30:00|43238.3|43218.3|43232.8|43212.8|43241.8|43221.8|43232.8|43212.8|24
1628109300000|2021-08-04 20:35:00|43233.7|43213.7|43247.8|43227.8|43247.8|43227.8|43231.2|43211.2|17
1628109600000|2021-08-04 20:40:00|43250.3|43230.3|43256.8|43236.8|43259.3|43239.3|43250.3|43230.3|11
1628109900000|2021-08-04 20:45:00|43259.3|43239.3|43266.8|43246.8|43266.8|43246.8|43259.3|43239.3|29
1628110200000|2021-08-04 20:50:00|43270.2|43250.2|43273.7|43253.7|43273.7|43253.7|43270.2|43250.2|23
1628110500000|2021-08-04 20:55:00|43271.2|43251.2|43271.2|43251.2|43273.7|43253.7|43269.3|43249.3|56
1628114400000|2021-08-04 22:00:00|43269.8|43249.8|43297.7|43277.7|43301.7|43281.7|43269.8|43249.8|40
1628114700000|2021-08-04 22:05:00|43294.2|43274.2|43301.7|43281.7|43304.2|43284.2|43290.2|43270.2|18
1628115000000|2021-08-04 22:10:00|43302.6|43282.6|43304.2|43284.2|43304.2|43284.2|43299.2|43279.2|4
1628115300000|2021-08-04 22:15:00|43302.6|43282.6|43294.2|43274.2|43302.6|43282.6|43294.2|43274.2|6
1628115600000|2021-08-04 22:20:00|43293.2|43273.2|43302.6|43282.6|43302.6|43282.6|43293.2|43273.2|12
1628115900000|2021-08-04 22:25:00|43304.2|43284.2|43296.7|43276.7|43306.7|43286.7|43296.7|43276.7|9
1628116200000|2021-08-04 22:30:00|43295.1|43275.1|43299.1|43279.1|43299.2|43279.2|43295.1|43275.1|9
1628116500000|2021-08-04 22:35:00|43296.6|43276.6|43295.1|43275.1|43299.1|43279.1|43295.1|43275.1|10
1628116800000|2021-08-04 22:40:00|43296.6|43276.6|43296.6|43276.6|43297.6|43277.6|43292.6|43272.6|10
1628117100000|2021-08-04 22:45:00|43295.1|43275.1|43290.1|43270.1|43296.6|43276.6|43288.6|43268.6|3
1628117400000|2021-08-04 22:50:00|43291.6|43271.6|43300.1|43280.1|43300.1|43280.1|43291.6|43271.6|17
1628117700000|2021-08-04 22:55:00|43298.6|43278.6|43299.5|43279.5|43302|43282|43298.6|43278.6|19
1628118000000|2021-08-04 23:00:00|43298.6|43278.6|43284.1|43264.1|43298.6|43278.6|43276.6|43256.6|21
1628118300000|2021-08-04 23:05:00|43282.6|43262.6|43261|43241|43282.6|43262.6|43247.6|43227.6|72
1628118600000|2021-08-04 23:10:00|43261.6|43241.6|43289.1|43269.1|43291|43271|43260.1|43240.1|16
1628118900000|2021-08-04 23:15:00|43287.6|43267.6|43281|43261|43287.6|43267.6|43281|43261|2
1628119200000|2021-08-04 23:20:00|43285.1|43265.1|43282.6|43262.6|43285.1|43265.1|43282.6|43262.6|4
1628119500000|2021-08-04 23:25:00|43283.5|43263.5|43284.1|43264.1|43286.6|43266.6|43282.6|43262.6|2
1628119800000|2021-08-04 23:30:00|43282.5|43262.5|43274.1|43254.1|43285|43265|43273.1|43253.1|14
1628120100000|2021-08-04 23:35:00|43276.6|43256.6|43274.1|43254.1|43276.6|43256.6|43274.1|43254.1|4
1628120400000|2021-08-04 23:40:00|43275.6|43255.6|43274.1|43254.1|43276.6|43256.6|43272.5|43252.5|9
1628120700000|2021-08-04 23:45:00|43275.6|43255.6|43266.6|43246.6|43275.6|43255.6|43266.6|43246.6|16
1628121000000|2021-08-04 23:50:00|43265.6|43245.6|43240.6|43220.6|43266.6|43246.6|43238.5|43218.5|35
1628121300000|2021-08-04 23:55:00|43239.6|43219.6|43269.6|43249.6|43271.5|43251.5|43237.5|43217.5|35
1628121600000|2021-08-05 00:00:00|43268.6|43248.6|43289.6|43269.6|43298.6|43278.6|43263.6|43243.6|49
1628121900000|2021-08-05 00:05:00|43291.1|43271.1|43272.7|43252.7|43291.1|43271.1|43264.6|43244.6|40
1628122200000|2021-08-05 00:10:00|43277.7|43257.7|43309.2|43289.2|43321.1|43301.1|43277.7|43257.7|85
1628122500000|2021-08-05 00:15:00|43310.2|43290.2|43318.6|43298.6|43321.7|43301.7|43302.7|43282.7|36
1628122800000|2021-08-05 00:20:00|43320.2|43300.2|43349.6|43329.6|43349.6|43329.6|43313.6|43293.6|65
1628123100000|2021-08-05 00:25:00|43351.1|43331.1|43344.6|43324.6|43353.6|43333.6|43344.6|43324.6|62
1628123400000|2021-08-05 00:30:00|43343|43323|43343.6|43323.6|43350.1|43330.1|43343|43323|45
1628123700000|2021-08-05 00:35:00|43344.6|43324.6|43361.1|43341.1|43361.1|43341.1|43340.5|43320.5|83
1628124000000|2021-08-05 00:40:00|43359.6|43339.6|43334.6|43314.6|43363.6|43343.6|43334.6|43314.6|43
1628124300000|2021-08-05 00:45:00|43332.1|43312.1|43356.1|43336.1|43356.1|43336.1|43328|43308|45
1628124600000|2021-08-05 00:50:00|43354.6|43334.6|43334.6|43314.6|43354.6|43334.6|43324|43304|63
1628124900000|2021-08-05 00:55:00|43335.5|43315.5|43325.5|43305.5|43338|43318|43323|43303|25
1628125200000|2021-08-05 01:00:00|43327|43307|43344.5|43324.5|43374|43354|43327|43307|205
1628125500000|2021-08-05 01:05:00|43342.6|43322.6|43332.6|43312.6|43387.6|43367.6|43328.6|43308.6|200
1628125800000|2021-08-05 01:10:00|43331.6|43311.6|43360.7|43340.7|43373.2|43353.2|43327.6|43307.6|138
1628126100000|2021-08-05 01:15:00|43359.1|43339.1|43368.2|43348.2|43369.7|43349.7|43327.2|43307.2|78
1628126400000|2021-08-05 01:20:00|43366.6|43346.6|43337.6|43317.6|43369.7|43349.7|43332.6|43312.6|90
1628126700000|2021-08-05 01:25:00|43336.6|43316.6|43319.7|43299.7|43336.6|43316.6|43311.6|43291.6|143
1628127000000|2021-08-05 01:30:00|43320.7|43300.7|43311.2|43291.2|43322.2|43302.2|43295.1|43275.1|97
1628127300000|2021-08-05 01:35:00|43312.2|43292.2|43331.2|43311.2|43335.7|43315.7|43297.2|43277.2|78
1628127600000|2021-08-05 01:40:00|43329.7|43309.7|43354.7|43334.7|43364.1|43344.1|43326.6|43306.6|90
1628127900000|2021-08-05 01:45:00|43352.2|43332.2|43294.7|43274.7|43352.2|43332.2|43277.2|43257.2|133
1628128200000|2021-08-05 01:50:00|43297.2|43277.2|43309.7|43289.7|43309.7|43289.7|43280.6|43260.6|83
1628128500000|2021-08-05 01:55:00|43308.7|43288.7|43307.2|43287.2|43328.7|43308.7|43305.6|43285.6|52
1628128800000|2021-08-05 02:00:00|43305.6|43285.6|43343.1|43323.1|43344.7|43324.7|43280.6|43260.6|120
1628129100000|2021-08-05 02:05:00|43346.2|43326.2|43374.7|43354.7|43399.1|43379.1|43341.2|43321.2|180
1628129400000|2021-08-05 02:10:00|43372.2|43352.2|43345.6|43325.6|43388.7|43368.7|43343.1|43323.1|138
1628129700000|2021-08-05 02:15:00|43346.6|43326.6|43340.6|43320.6|43350.6|43330.6|43335.6|43315.6|17
1628130000000|2021-08-05 02:20:00|43341.6|43321.6|43343.1|43323.1|43354.1|43334.1|43340.6|43320.6|29
1628130300000|2021-08-05 02:25:00|43344.6|43324.6|43336.6|43316.6|43351.6|43331.6|43336.6|43316.6|16
1628130600000|2021-08-05 02:30:00|43347.5|43327.5|43414.6|43394.6|43422.1|43402.1|43330.6|43310.6|168
1628130900000|2021-08-05 02:35:00|43413.7|43393.7|43382.7|43362.7|43413.7|43393.7|43382.7|43362.7|92
1628131200000|2021-08-05 02:40:00|43384.2|43364.2|43388.7|43368.7|43405.2|43385.2|43382.7|43362.7|58
1628131500000|2021-08-05 02:45:00|43387.7|43367.7|43367.7|43347.7|43388.7|43368.7|43363.7|43343.7|77
1628131800000|2021-08-05 02:50:00|43366.2|43346.2|43344.2|43324.2|43380.2|43360.2|43338.6|43318.6|104
1628132100000|2021-08-05 02:55:00|43342.7|43322.7|43347.7|43327.7|43378.6|43358.6|43335.2|43315.2|120
1628132400000|2021-08-05 03:00:00|43346.1|43326.1|43352.7|43332.7|43374.2|43354.2|43340.2|43320.2|112
1628132700000|2021-08-05 03:05:00|43351.7|43331.7|43371.7|43351.7|43373.6|43353.6|43336.1|43316.1|85
1628133000000|2021-08-05 03:10:00|43370.7|43350.7|43384.2|43364.2|43384.2|43364.2|43355.2|43335.2|78
1628133300000|2021-08-05 03:15:00|43381.7|43361.7|43404.2|43384.2|43406.7|43386.7|43379.2|43359.2|79
1628133600000|2021-08-05 03:20:00|43405.2|43385.2|43415.2|43395.2|43434.2|43414.2|43405.2|43385.2|125
1628133900000|2021-08-05 03:25:00|43416.7|43396.7|43405.5|43385.5|43423.6|43403.6|43403.6|43383.6|71
1628134200000|2021-08-05 03:30:00|43407.1|43387.1|43417.6|43397.6|43417.6|43397.6|43404.6|43384.6|22
1628134500000|2021-08-05 03:35:00|43419.2|43399.2|43426.1|43406.1|43431.1|43411.1|43418.6|43398.6|33
1628134800000|2021-08-05 03:40:00|43424.6|43404.6|43416.1|43396.1|43424.6|43404.6|43414.6|43394.6|17
1628135100000|2021-08-05 03:45:00|43414.6|43394.6|43422.6|43402.6|43422.6|43402.6|43412.6|43392.6|22
1628135400000|2021-08-05 03:50:00|43420.1|43400.1|43423.6|43403.6|43423.6|43403.6|43417.6|43397.6|14
1628135700000|2021-08-05 03:55:00|43422|43402|43426.1|43406.1|43426.1|43406.1|43418.6|43398.6|30
1628136000000|2021-08-05 04:00:00|43425.1|43405.1|43426.7|43406.7|43429.2|43409.2|43423.6|43403.6|24
1628136300000|2021-08-05 04:05:00|43425.1|43405.1|43431.7|43411.7|43431.7|43411.7|43424.2|43404.2|20
1628136600000|2021-08-05 04:10:00|43430.1|43410.1|43437|43417|43437|43417|43427.6|43407.6|23
1628136900000|2021-08-05 04:15:00|43435.1|43415.1|43432.6|43412.6|43437.6|43417.6|43430.1|43410.1|25
1628137200000|2021-08-05 04:20:00|43431.6|43411.6|43433.2|43413.2|43433.2|43413.2|43428.6|43408.6|15
1628137500000|2021-08-05 04:25:00|43431.6|43411.6|43423.2|43403.2|43433.2|43413.2|43420.1|43400.1|17
1628137800000|2021-08-05 04:30:00|43420.7|43400.7|43415.7|43395.7|43421.6|43401.6|43411.6|43391.6|16
1628138100000|2021-08-05 04:35:00|43413.2|43393.2|43417.6|43397.6|43421.6|43401.6|43410.7|43390.7|26
1628138400000|2021-08-05 04:40:00|43416.6|43396.6|43415.7|43395.7|43416.6|43396.6|43412.6|43392.6|16
1628138700000|2021-08-05 04:45:00|43416.6|43396.6|43415.7|43395.7|43416.6|43396.6|43409.1|43389.1|20
1628139000000|2021-08-05 04:50:00|43414.1|43394.1|43398.2|43378.2|43415.7|43395.7|43395.7|43375.7|44
1628139300000|2021-08-05 04:55:00|43399.7|43379.7|43400.7|43380.7|43401.6|43381.6|43396.6|43376.6|18
1628139600000|2021-08-05 05:00:00|43398.2|43378.2|43410.6|43390.6|43414.1|43394.1|43398.2|43378.2|24
1628139900000|2021-08-05 05:05:00|43409.1|43389.1|43405.1|43385.1|43414.7|43394.7|43405.1|43385.1|25
1628140200000|2021-08-05 05:10:00|43406.6|43386.6|43416.6|43396.6|43421.6|43401.6|43405.1|43385.1|31
1628140500000|2021-08-05 05:15:00|43415.6|43395.6|43398.5|43378.5|43415.6|43395.6|43398.5|43378.5|36
1628140800000|2021-08-05 05:20:00|43400|43380|43396|43376|43402.5|43382.5|43395|43375|35
1628141100000|2021-08-05 05:25:00|43394.1|43374.1|43387.5|43367.5|43395|43375|43373.5|43353.5|46
1628141400000|2021-08-05 05:30:00|43383.5|43363.5|43426|43406|43427.5|43407.5|43366|43346|128
1628141700000|2021-08-05 05:35:00|43423.5|43403.5|43423.5|43403.5|43441.4|43421.4|43401.9|43381.9|167
1628142000000|2021-08-05 05:40:00|43419.4|43399.4|43385.6|43365.6|43442.9|43422.9|43380|43360|159
1628142300000|2021-08-05 05:45:00|43382.5|43362.5|43363.5|43343.5|43392.5|43372.5|43358.5|43338.5|70
1628142600000|2021-08-05 05:50:00|43359.4|43339.4|43348.5|43328.5|43379.1|43359.1|43348.5|43328.5|104
1628142900000|2021-08-05 05:55:00|43347.5|43327.5|43342.5|43322.5|43362.5|43342.5|43336|43316|92
1628143200000|2021-08-05 06:00:00|43341|43321|43310|43290|43342.5|43322.5|43295|43275|280
1628143500000|2021-08-05 06:05:00|43308.5|43288.5|43267.5|43247.5|43308.5|43288.5|43245|43225|304
1628143800000|2021-08-05 06:10:00|43266|43246|43298.4|43278.4|43318.5|43298.5|43263.5|43243.5|143
1628144100000|2021-08-05 06:15:00|43295.9|43275.9|43304.4|43284.4|43315|43295|43285|43265|98
1628144400000|2021-08-05 06:20:00|43303.4|43283.4|43313.4|43293.4|43320.9|43300.9|43297.5|43277.5|105
1628144700000|2021-08-05 06:25:00|43312.5|43292.5|43295|43275|43320|43300|43295|43275|85
1628145000000|2021-08-05 06:30:00|43293.4|43273.4|43290.9|43270.9|43330|43310|43285.9|43265.9|146
1628145300000|2021-08-05 06:35:00|43290|43270|43278.4|43258.4|43298.4|43278.4|43255|43235|213
1628145600000|2021-08-05 06:40:00|43280|43260|43272.5|43252.5|43291.5|43271.5|43259.4|43239.4|151
1628145900000|2021-08-05 06:45:00|43271.5|43251.5|43235.9|43215.9|43271.5|43251.5|43212.5|43192.5|336
1628146200000|2021-08-05 06:50:00|43237.5|43217.5|43193|43173|43250|43230|43193|43173|200
1628146500000|2021-08-05 06:55:00|43195.5|43175.5|43190.5|43170.5|43204|43184|43181.5|43161.5|276
1628146800000|2021-08-05 07:00:00|43193|43173|43216.5|43196.5|43299|43279|43193|43173|233
1628147100000|2021-08-05 07:05:00|43215.5|43195.5|43232.4|43212.4|43250.5|43230.5|43196.5|43176.5|137
1628147400000|2021-08-05 07:10:00|43231.5|43211.5|43204|43184|43240.9|43220.9|43202.4|43182.4|108
1628147700000|2021-08-05 07:15:00|43206.5|43186.5|43154.6|43134.6|43212.4|43192.4|43121.1|43101.1|192
1628148000000|2021-08-05 07:20:00|43153|43133|43120.5|43100.5|43175.5|43155.5|43108.6|43088.6|236
1628148300000|2021-08-05 07:25:00|43119.6|43099.6|43146.5|43126.5|43154|43134|43119.6|43099.6|80
1628148600000|2021-08-05 07:30:00|43176.5|43156.5|43160.9|43140.9|43179|43159|43159|43139|97
1628148900000|2021-08-05 07:35:00|43159.3|43139.3|43142.8|43122.8|43184.3|43164.3|43136.8|43116.8|98
1628149200000|2021-08-05 07:40:00|43144.3|43124.3|43117.2|43097.2|43151.8|43131.8|43065.3|43045.3|163
1628149500000|2021-08-05 07:45:00|43121.2|43101.2|43119.3|43099.3|43122.8|43102.8|43076.8|43056.8|98
1628149800000|2021-08-05 07:50:00|43118.4|43098.4|43132.8|43112.8|43137.8|43117.8|43102.8|43082.8|67
1628150100000|2021-08-05 07:55:00|43130.3|43110.3|43144.3|43124.3|43148.3|43128.3|43130.3|43110.3|72
1628150400000|2021-08-05 08:00:00|43145.3|43125.3|43121.8|43101.8|43146.8|43126.8|43098.3|43078.3|74
1628150700000|2021-08-05 08:05:00|43120.8|43100.8|43100.8|43080.8|43120.8|43100.8|43089.3|43069.3|59
1628151000000|2021-08-05 08:10:00|43099.9|43079.9|43077.4|43057.4|43100.8|43080.8|43062.4|43042.4|93
1628151300000|2021-08-05 08:15:00|43075.8|43055.8|43095.2|43075.2|43107.4|43087.4|43070.8|43050.8|69
1628151600000|2021-08-05 08:20:00|43094.3|43074.3|43089.3|43069.3|43100.8|43080.8|43070.2|43050.2|43
1628151900000|2021-08-05 08:25:00|43091.2|43071.2|43085.2|43065.2|43094.3|43074.3|43076.2|43056.2|40
1628152200000|2021-08-05 08:30:00|43087.7|43067.7|43063.3|43043.3|43090.2|43070.2|43013.3|42993.3|142
1628152500000|2021-08-05 08:35:00|43069.9|43049.9|43116.4|43096.4|43116.4|43096.4|43069.9|43049.9|105
1628152800000|2021-08-05 08:40:00|43113.9|43093.9|43145.2|43125.2|43151.8|43131.8|43113.9|43093.9|153
1628153100000|2021-08-05 08:45:00|43146.2|43126.2|43170.6|43150.6|43177.1|43157.1|43146.2|43126.2|66
1628153400000|2021-08-05 08:50:00|43169.6|43149.6|43216.1|43196.1|43224.6|43204.6|43167.1|43147.1|106
1628153700000|2021-08-05 08:55:00|43217.1|43197.1|43205.2|43185.2|43227.1|43207.1|43192.1|43172.1|93
1628154000000|2021-08-05 09:00:00|43206.1|43186.1|43192.7|43172.7|43208.6|43188.6|43191.7|43171.7|53
1628154300000|2021-08-05 09:05:00|43195.2|43175.2|43180.2|43160.2|43195.2|43175.2|43175.2|43155.2|40
1628154600000|2021-08-05 09:10:00|43181.1|43161.1|43218.6|43198.6|43224.2|43204.2|43180.2|43160.2|61
1628154900000|2021-08-05 09:15:00|43217.7|43197.7|43201.7|43181.7|43224.2|43204.2|43193.3|43173.3|56
1628155200000|2021-08-05 09:20:00|43202.7|43182.7|43230.2|43210.2|43255.2|43235.2|43202.7|43182.7|126
1628155500000|2021-08-05 09:25:00|43231.7|43211.7|43225.8|43205.8|43252.7|43232.7|43225.8|43205.8|62
1628155800000|2021-08-05 09:30:00|43226.7|43206.7|43234.8|43214.8|43247.3|43227.3|43226.7|43206.7|65
1628156100000|2021-08-05 09:35:00|43233.9|43213.9|43221.3|43201.3|43234.8|43214.8|43213.9|43193.9|55
1628156400000|2021-08-05 09:40:00|43222.9|43202.9|43233.2|43213.2|43244.8|43224.8|43222.9|43202.9|53
1628156700000|2021-08-05 09:45:00|43232.3|43212.3|43200.7|43180.7|43232.3|43212.3|43198.2|43178.2|60
1628157000000|2021-08-05 09:50:00|43201.7|43181.7|43200.7|43180.7|43227.3|43207.3|43200.7|43180.7|58
1628157300000|2021-08-05 09:55:00|43199.8|43179.8|43215.7|43195.7|43220.4|43200.4|43192.3|43172.3|49
1628157600000|2021-08-05 10:00:00|43214.8|43194.8|43233.2|43213.2|43238.2|43218.2|43214.8|43194.8|57
1628157900000|2021-08-05 10:05:00|43228.2|43208.2|43253.8|43233.8|43253.8|43233.8|43218.2|43198.2|41
1628158200000|2021-08-05 10:10:00|43251.9|43231.9|43232.3|43212.3|43251.9|43231.9|43223.5|43203.5|38
1628158500000|2021-08-05 10:15:00|43231.3|43211.3|43229.4|43209.4|43249.4|43229.4|43226.3|43206.3|56
1628158800000|2021-08-05 10:20:00|43226.3|43206.3|43203.8|43183.8|43228.8|43208.8|43191.3|43171.3|114
1628159100000|2021-08-05 10:25:00|43204.8|43184.8|43181.9|43161.9|43215.4|43195.4|43176.9|43156.9|82
1628159400000|2021-08-05 10:30:00|43184.4|43164.4|43163.5|43143.5|43198.5|43178.5|43161.9|43141.9|56
1628159700000|2021-08-05 10:35:00|43161.9|43141.9|43164.4|43144.4|43168.5|43148.5|43154.4|43134.4|74
1628160000000|2021-08-05 10:40:00|43165.3|43145.3|43162.5|43142.5|43199.4|43179.4|43161.5|43141.5|69
1628160300000|2021-08-05 10:45:00|43163.4|43143.4|43164.4|43144.4|43180.3|43160.3|43161.9|43141.9|41
1628160600000|2021-08-05 10:50:00|43163.4|43143.4|43165.3|43145.3|43189.4|43169.4|43156.9|43136.9|64
1628160900000|2021-08-05 10:55:00|43162.8|43142.8|43143.4|43123.4|43164.4|43144.4|43143.4|43123.4|81
1628161200000|2021-08-05 11:00:00|43146.5|43126.5|43179.4|43159.4|43184.4|43164.4|43146.5|43126.5|55
1628161500000|2021-08-05 11:05:00|43180.3|43160.3|43166.9|43146.9|43189.4|43169.4|43165.3|43145.3|61
1628161800000|2021-08-05 11:10:00|43164.4|43144.4|43159.4|43139.4|43179.4|43159.4|43154.4|43134.4|71
1628162100000|2021-08-05 11:15:00|43161.3|43141.3|43215.9|43195.9|43217.8|43197.8|43161.3|43141.3|110
1628162400000|2021-08-05 11:20:00|43218.4|43198.4|43229.7|43209.7|43252.2|43232.2|43215.9|43195.9|98
1628162700000|2021-08-05 11:25:00|43227.2|43207.2|43218.7|43198.7|43248.1|43228.1|43214.7|43194.7|69
1628163000000|2021-08-05 11:30:00|43217.2|43197.2|43227.5|43207.5|43233.5|43213.5|43179.1|43159.1|216
1628163300000|2021-08-05 11:35:00|43229.1|43209.1|43233.1|43213.1|43243.1|43223.1|43218.1|43198.1|118
1628163600000|2021-08-05 11:40:00|43234.1|43214.1|43244.1|43224.1|43244.1|43224.1|43221.6|43201.6|245
1628163900000|2021-08-05 11:45:00|43245.6|43225.6|43217.5|43197.5|43246.6|43226.6|43197.5|43177.5|249
1628164200000|2021-08-05 11:50:00|43216.6|43196.6|43219.1|43199.1|43221.9|43201.9|43210|43190|42
1628164500000|2021-08-05 11:55:00|43221.6|43201.6|43202.5|43182.5|43223.5|43203.5|43202.5|43182.5|133
1628164800000|2021-08-05 12:00:00|43200|43180|43176.6|43156.6|43223.4|43203.4|43162.5|43142.5|182
1628165100000|2021-08-05 12:05:00|43177.5|43157.5|43215.3|43195.3|43215.3|43195.3|43177.5|43157.5|148
1628165400000|2021-08-05 12:10:00|43222.2|43202.2|43239.7|43219.7|43241.3|43221.3|43221.3|43201.3|215
1628165700000|2021-08-05 12:15:00|43240.7|43220.7|43200.7|43180.7|43242.2|43222.2|43195.7|43175.7|189
1628166000000|2021-08-05 12:20:00|43201.6|43181.6|43163.8|43143.8|43223.2|43203.2|43161.3|43141.3|195
1628166300000|2021-08-05 12:25:00|43162.2|43142.2|43199.7|43179.7|43200.6|43180.6|43159.7|43139.7|196
1628166600000|2021-08-05 12:30:00|43195.6|43175.6|43225.6|43205.6|43230.6|43210.6|43155.6|43135.6|209
1628166900000|2021-08-05 12:35:00|43222.2|43202.2|43329.4|43309.4|43329.4|43309.4|43219.7|43199.7|591
1628167200000|2021-08-05 12:40:00|43328.5|43308.5|43293.8|43273.8|43339.4|43319.4|43280|43260|424
1628167500000|2021-08-05 12:45:00|43291.3|43271.3|43270.3|43250.3|43304.7|43284.7|43268.8|43248.8|322
1628167800000|2021-08-05 12:50:00|43268.8|43248.8|43236.3|43216.3|43293.8|43273.8|43233.8|43213.8|396
1628168100000|2021-08-05 12:55:00|43235.3|43215.3|43252.2|43232.2|43261.3|43241.3|43221.3|43201.3|252
1628168400000|2021-08-05 13:00:00|43251.3|43231.3|43323.2|43303.2|43342.2|43322.2|43251.3|43231.3|880
1628168700000|2021-08-05 13:05:00|43322.2|43302.2|43356|43336|43374.1|43354.1|43295.7|43275.7|510
1628169000000|2021-08-05 13:10:00|43357.5|43337.5|43436.3|43416.3|43463.2|43443.2|43354.1|43334.1|638
1628169300000|2021-08-05 13:15:00|43437.2|43417.2|43412.9|43392.9|43463.2|43443.2|43408.8|43388.8|499
1628169600000|2021-08-05 13:20:00|43411.9|43391.9|43411.9|43391.9|43438.2|43418.2|43391.6|43371.6|399
1628169900000|2021-08-05 13:25:00|43411|43391|43400.4|43380.4|43419.8|43399.8|43364.4|43344.4|372
1628170200000|2021-08-05 13:30:00|43401.3|43381.3|43418.2|43398.2|43421.6|43401.6|43338.5|43318.5|631
1628170500000|2021-08-05 13:35:00|43417.3|43397.3|43396.6|43376.6|43424.8|43404.8|43379.1|43359.1|579
1628170800000|2021-08-05 13:40:00|43395.7|43375.7|43312.2|43292.2|43395.7|43375.7|43289.7|43269.7|509
1628171100000|2021-08-05 13:45:00|43311.3|43291.3|43309.7|43289.7|43333.5|43313.5|43283.1|43263.1|466
1628171400000|2021-08-05 13:50:00|43308.7|43288.7|43306.2|43286.2|43331.6|43311.6|43294.7|43274.7|279
1628171700000|2021-08-05 13:55:00|43307.2|43287.2|43336.8|43316.8|43345.9|43325.9|43304.7|43284.7|205
1628172000000|2021-08-05 14:00:00|43337.8|43317.8|43364.7|43344.7|43399.3|43379.3|43337.8|43317.8|359
1628172300000|2021-08-05 14:05:00|43362.2|43342.2|43412.5|43392.5|43420.9|43400.9|43362.2|43342.2|285
1628172600000|2021-08-05 14:10:00|43410.9|43390.9|43457.2|43437.2|43461.2|43441.2|43410.9|43390.9|317
1628172900000|2021-08-05 14:15:00|43456.2|43436.2|43422.2|43402.2|43479.4|43459.4|43388.7|43368.7|385
1628173200000|2021-08-05 14:20:00|43423.1|43403.1|43400.6|43380.6|43431.2|43411.2|43379|43359|227
1628173500000|2021-08-05 14:25:00|43399.6|43379.6|43382.7|43362.7|43430.2|43410.2|43378.7|43358.7|187
1628173800000|2021-08-05 14:30:00|43383.7|43363.7|43371.2|43351.2|43407.7|43387.7|43368.7|43348.7|191
1628174100000|2021-08-05 14:35:00|43370.2|43350.2|43386.8|43366.8|43390.8|43370.8|43353.7|43333.7|189
1628174400000|2021-08-05 14:40:00|43385.8|43365.8|43352.4|43332.4|43402.7|43382.7|43345.5|43325.5|276
1628174700000|2021-08-05 14:45:00|43349.9|43329.9|43379.9|43359.9|43386.4|43366.4|43332.4|43312.4|180
1628175000000|2021-08-05 14:50:00|43378.3|43358.3|43353|43333|43387.4|43367.4|43348|43328|163
1628175300000|2021-08-05 14:55:00|43353.9|43333.9|43372.4|43352.4|43378|43358|43345.5|43325.5|202
1628175600000|2021-08-05 15:00:00|43373.9|43353.9|43364.5|43344.5|43377.4|43357.4|43336.4|43316.4|161
1628175900000|2021-08-05 15:05:00|43366.1|43346.1|43379.9|43359.9|43397|43377|43358.6|43338.6|196
1628176200000|2021-08-05 15:10:00|43383|43363|43423|43403|43423|43403|43377|43357|231
1628176500000|2021-08-05 15:15:00|43423.9|43403.9|43455.2|43435.2|43472.3|43452.3|43423|43403|409
1628176800000|2021-08-05 15:20:00|43454.2|43434.2|43453.9|43433.9|43456.7|43436.7|43444.2|43424.2|160
1628177100000|2021-08-05 15:25:00|43453|43433|43449.5|43429.5|43483.9|43463.9|43447|43427|251
1628177400000|2021-08-05 15:30:00|43450.4|43430.4|43512.9|43492.9|43517|43497|43442.9|43422.9|217
1628177700000|2021-08-05 15:35:00|43513.9|43493.9|43450.7|43430.7|43517.9|43497.9|43450.7|43430.7|210
1628178000000|2021-08-05 15:40:00|43449.2|43429.2|43411|43391|43450.1|43430.1|43402|43382|280
1628178300000|2021-08-05 15:45:00|43412.6|43392.6|43399.2|43379.2|43435.1|43415.1|43388.5|43368.5|172
1628178600000|2021-08-05 15:50:00|43397.6|43377.6|43391|43371|43431|43411|43386|43366|183
1628178900000|2021-08-05 15:55:00|43392.6|43372.6|43407.9|43387.9|43417.3|43397.3|43384.5|43364.5|201
1628179200000|2021-08-05 16:00:00|43406.3|43386.3|43393.8|43373.8|43427.9|43407.9|43386.3|43366.3|167
1628179500000|2021-08-05 16:05:00|43390.4|43370.4|43392|43372|43392.9|43372.9|43369.5|43349.5|131
1628179800000|2021-08-05 16:10:00|43391.9|43371.9|43374.4|43354.4|43407.9|43387.9|43370.1|43350.1|163
1628180100000|2021-08-05 16:15:00|43376.9|43356.9|43371.6|43351.6|43380.1|43360.1|43367.6|43347.6|118
1628180400000|2021-08-05 16:20:00|43372.6|43352.6|43374.4|43354.4|43389.4|43369.4|43364.4|43344.4|174
1628180700000|2021-08-05 16:25:00|43371.9|43351.9|43409.7|43389.7|43409.7|43389.7|43366.3|43346.3|224
1628181000000|2021-08-05 16:30:00|43410.7|43390.7|43408.5|43388.5|43423.2|43403.2|43400.4|43380.4|198
1628181300000|2021-08-05 16:35:00|43414.4|43394.4|43384.4|43364.4|43417.5|43397.5|43382.9|43362.9|137
1628181600000|2021-08-05 16:40:00|43381.9|43361.9|43400.7|43380.7|43412.2|43392.2|43380.4|43360.4|176
1628181900000|2021-08-05 16:45:00|43405.7|43385.7|43394.1|43374.1|43406.6|43386.6|43394.1|43374.1|107
1628182200000|2021-08-05 16:50:00|43395.6|43375.6|43380.6|43360.6|43403.1|43383.1|43377.2|43357.2|268
1628182500000|2021-08-05 16:55:00|43382.2|43362.2|43401.3|43381.3|43412.2|43392.2|43372.2|43352.2|786
1628182800000|2021-08-05 17:00:00|43399.7|43379.7|43433.1|43413.1|43438.1|43418.1|43385.3|43365.3|324
1628183100000|2021-08-05 17:05:00|43434.1|43414.1|43425.6|43405.6|43436.6|43416.6|43411.6|43391.6|72
1628183400000|2021-08-05 17:10:00|43423.1|43403.1|43420.6|43400.6|43424.7|43404.7|43398.7|43378.7|60
1628183700000|2021-08-05 17:15:00|43421.5|43401.5|43408.1|43388.1|43423.1|43403.1|43406.5|43386.5|33
1628184000000|2021-08-05 17:20:00|43409|43389|43410.6|43390.6|43410.6|43390.6|43404.7|43384.7|36
1628184300000|2021-08-05 17:25:00|43409|43389|43400.6|43380.6|43409|43389|43398.1|43378.1|42
1628184600000|2021-08-05 17:30:00|43402.5|43382.5|43390.6|43370.6|43407.1|43387.1|43388.1|43368.1|48
1628184900000|2021-08-05 17:35:00|43388.1|43368.1|43400.6|43380.6|43400.6|43380.6|43385.6|43365.6|58
1628185200000|2021-08-05 17:40:00|43402.1|43382.1|43406.2|43386.2|43408.7|43388.7|43400.6|43380.6|44
1628185500000|2021-08-05 17:45:00|43404.6|43384.6|43414.6|43394.6|43415.5|43395.5|43403.7|43383.7|70
1628185800000|2021-08-05 17:50:00|43415.5|43395.5|43429.9|43409.9|43429.9|43409.9|43413.7|43393.7|51
1628186100000|2021-08-05 17:55:00|43428.3|43408.3|43415.5|43395.5|43429|43409|43409|43389|85
1628186400000|2021-08-05 18:00:00|43416.5|43396.5|43362.1|43342.1|43418|43398|43362.1|43342.1|82
1628186700000|2021-08-05 18:05:00|43360.5|43340.5|43359.3|43339.3|43362.1|43342.1|43344.6|43324.6|52
1628187000000|2021-08-05 18:10:00|43360.2|43340.2|43404.3|43384.3|43406.1|43386.1|43360.2|43340.2|74
1628187300000|2021-08-05 18:15:00|43406.8|43386.8|43407.4|43387.4|43407.4|43387.4|43400.2|43380.2|29
1628187600000|2021-08-05 18:20:00|43403.3|43383.3|43393.3|43373.3|43403.3|43383.3|43387.4|43367.4|31
1628187900000|2021-08-05 18:25:00|43394.9|43374.9|43435.2|43415.2|43435.2|43415.2|43394.9|43374.9|72
1628188200000|2021-08-05 18:30:00|43433.6|43413.6|43407.7|43387.7|43433.6|43413.6|43404.5|43384.5|37
1628188500000|2021-08-05 18:35:00|43408.6|43388.6|43406.4|43386.4|43413.6|43393.6|43406.4|43386.4|23
1628188800000|2021-08-05 18:40:00|43403.9|43383.9|43407|43387|43409.5|43389.5|43403.9|43383.9|22
1628189100000|2021-08-05 18:45:00|43408.6|43388.6|43406.7|43386.7|43411.7|43391.7|43406.7|43386.7|27
1628189400000|2021-08-05 18:50:00|43405.8|43385.8|43382.6|43362.6|43405.8|43385.8|43382.6|43362.6|28
1628189700000|2021-08-05 18:55:00|43383.6|43363.6|43386.7|43366.7|43388.3|43368.3|43383.6|43363.6|13
1628190000000|2021-08-05 19:00:00|43388.3|43368.3|43403.2|43383.2|43406.7|43386.7|43388.3|43368.3|36
1628190300000|2021-08-05 19:05:00|43402.3|43382.3|43399.2|43379.2|43404.8|43384.8|43392.3|43372.3|20
1628190600000|2021-08-05 19:10:00|43398.2|43378.2|43390.1|43370.1|43398.2|43378.2|43390.1|43370.1|17
1628190900000|2021-08-05 19:15:00|43388.5|43368.5|43381|43361|43391|43371|43379.5|43359.5|17
1628191200000|2021-08-05 19:20:00|43382.6|43362.6|43388.2|43368.2|43388.2|43368.2|43382.6|43362.6|20
1628191500000|2021-08-05 19:25:00|43386.6|43366.6|43385.7|43365.7|43388.2|43368.2|43385.7|43365.7|6
1628191800000|2021-08-05 19:30:00|43386.6|43366.6|43388.2|43368.2|43388.2|43368.2|43378.2|43358.2|33
1628192100000|2021-08-05 19:35:00|43389.1|43369.1|43394.8|43374.8|43394.8|43374.8|43389.1|43369.1|14
1628192400000|2021-08-05 19:40:00|43397.3|43377.3|43398.2|43378.2|43400.7|43380.7|43397.2|43377.2|11
1628192700000|2021-08-05 19:45:00|43396.6|43376.6|43398.2|43378.2|43398.2|43378.2|43393.2|43373.2|20
1628193000000|2021-08-05 19:50:00|43399.1|43379.1|43400.7|43380.7|43401.6|43381.6|43395.7|43375.7|15
1628193300000|2021-08-05 19:55:00|43401.6|43381.6|43413.2|43393.2|43413.2|43393.2|43398.2|43378.2|44
1628193600000|2021-08-05 20:00:00|43411.6|43391.6|43398.1|43378.1|43412.5|43392.5|43398.1|43378.1|53
1628193900000|2021-08-05 20:05:00|43394.7|43374.7|43381.6|43361.6|43394.7|43374.7|43381.6|43361.6|24
1628194200000|2021-08-05 20:10:00|43383.1|43363.1|43381.6|43361.6|43385.6|43365.6|43381.6|43361.6|17
1628194500000|2021-08-05 20:15:00|43383.1|43363.1|43379.1|43359.1|43384.7|43364.7|43379.1|43359.1|7
1628194800000|2021-08-05 20:20:00|43378.1|43358.1|43377.5|43357.5|43378.1|43358.1|43375|43355|14
1628195100000|2021-08-05 20:25:00|43376.5|43356.5|43385.6|43365.6|43392.2|43372.2|43376.5|43356.5|35
1628195400000|2021-08-05 20:30:00|43383.1|43363.1|43376.5|43356.5|43383.1|43363.1|43376.5|43356.5|26
1628195700000|2021-08-05 20:35:00|43374|43354|43375|43355|43376.5|43356.5|43372.5|43352.5|9
1628196000000|2021-08-05 20:40:00|43376.5|43356.5|43386.5|43366.5|43386.5|43366.5|43376.5|43356.5|13
1628196300000|2021-08-05 20:45:00|43387.4|43367.4|43395.9|43375.9|43395.9|43375.9|43384.9|43364.9|25
1628196600000|2021-08-05 20:50:00|43399.9|43379.9|43399.9|43379.9|43404.9|43384.9|43399.9|43379.9|34
1628196900000|2021-08-05 20:55:00|43399|43379|43392.4|43372.4|43399|43379|43391.5|43371.5|47
1628200800000|2021-08-05 22:00:00|43393|43373|43395.7|43375.7|43403.9|43383.9|43389.8|43369.8|27
1628201100000|2021-08-05 22:05:00|43397.3|43377.3|43397.3|43377.3|43403.2|43383.2|43395.7|43375.7|34
1628201400000|2021-08-05 22:10:00|43400.7|43380.7|43403.2|43383.2|43406.7|43386.7|43400.1|43380.1|12
1628201700000|2021-08-05 22:15:00|43401.7|43381.7|43393.2|43373.2|43401.7|43381.7|43393.2|43373.2|3
1628202000000|2021-08-05 22:20:00|43394.8|43374.8|43395.7|43375.7|43395.7|43375.7|43393.2|43373.2|6
1628202300000|2021-08-05 22:25:00|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|8
1628202600000|2021-08-05 22:30:00|||||||||8
1628202900000|2021-08-05 22:35:00|43400.7|43380.7|43394.8|43374.8|43400.7|43380.7|43394.8|43374.8|5
1628203200000|2021-08-05 22:40:00|43393.2|43373.2|43405.7|43385.7|43405.7|43385.7|43392.3|43372.3|21
1628203500000|2021-08-05 22:45:00|43408.2|43388.2|43405.7|43385.7|43409.1|43389.1|43403.2|43383.2|18
1628203800000|2021-08-05 22:50:00|43403.2|43383.2|43403.2|43383.2|43405.7|43385.7|43403.2|43383.2|7
1628204100000|2021-08-05 22:55:00|||||||||3
1628204400000|2021-08-05 23:00:00|43403.1|43383.1|43396.3|43376.3|43403.1|43383.1|43396.3|43376.3|16
1628204700000|2021-08-05 23:05:00|43395.4|43375.4|43395.6|43375.6|43400.6|43380.6|43395.4|43375.4|11
1628205000000|2021-08-05 23:10:00|43391.6|43371.6|43398.1|43378.1|43398.1|43378.1|43378.1|43358.1|53
1628205300000|2021-08-05 23:15:00|43400|43380|43389|43369|43403.1|43383.1|43389|43369|35
1628205600000|2021-08-05 23:20:00|43388.1|43368.1|43400|43380|43401.5|43381.5|43385.6|43365.6|14
1628205900000|2021-08-05 23:25:00|43401.5|43381.5|43404|43384|43406.5|43386.5|43399|43379|9
1628206200000|2021-08-05 23:30:00|43403.1|43383.1|43392.4|43372.4|43404|43384|43392.4|43372.4|10
1628206500000|2021-08-05 23:35:00|43391.5|43371.5|43396.5|43376.5|43396.5|43376.5|43391.5|43371.5|9
1628206800000|2021-08-05 23:40:00|43397.4|43377.4|43394|43374|43397.4|43377.4|43394|43374|7
1628207100000|2021-08-05 23:45:00|43396.5|43376.5|43392.4|43372.4|43399|43379|43392.4|43372.4|9
1628207400000|2021-08-05 23:50:00|43391.5|43371.5|43395.6|43375.6|43395.6|43375.6|43390.6|43370.6|15
1628207700000|2021-08-05 23:55:00|43394|43374|43387.1|43367.1|43394|43374|43387.1|43367.1|8
1628208000000|2021-08-06 00:00:00|43385.5|43365.5|43369.6|43349.6|43385.5|43365.5|43369.6|43349.6|33
1628208300000|2021-08-06 00:05:00|43368|43348|43348|43328|43397.1|43377.1|43348|43328|175
1628208600000|2021-08-06 00:10:00|43351.2|43331.2|43327.4|43307.4|43359|43339|43324|43304|46
1628208900000|2021-08-06 00:15:00|43328.9|43308.9|43314.2|43294.2|43333.9|43313.9|43303.3|43283.3|34
1628209200000|2021-08-06 00:20:00|43313.3|43293.3|43295.1|43275.1|43313.3|43293.3|43294.2|43274.2|23
1628209500000|2021-08-06 00:25:00|43294.2|43274.2|43324.2|43304.2|43324.2|43304.2|43294.2|43274.2|41
1628209800000|2021-08-06 00:30:00|43325.8|43305.8|43316.4|43296.4|43334.6|43314.6|43316.4|43296.4|32
1628210100000|2021-08-06 00:35:00|43317.3|43297.3|43304.6|43284.6|43317.3|43297.3|43304.6|43284.6|31
1628210400000|2021-08-06 00:40:00|43305.5|43285.5|43323|43303|43325.5|43305.5|43303|43283|20
1628210700000|2021-08-06 00:45:00|43321.4|43301.4|43320.5|43300.5|43323|43303|43318|43298|23
1628211000000|2021-08-06 00:50:00|43318.9|43298.9|43327.3|43307.3|43327.3|43307.3|43291.1|43271.1|66
1628211300000|2021-08-06 00:55:00|43326.4|43306.4|43343.9|43323.9|43345.4|43325.4|43323.9|43303.9|44
1628211600000|2021-08-06 01:00:00|43345.4|43325.4|43319.2|43299.2|43363.6|43343.6|43313.6|43293.6|187
1628211900000|2021-08-06 01:05:00|43317.7|43297.7|43340.2|43320.2|43356.1|43336.1|43296.1|43276.1|100
1628212200000|2021-08-06 01:10:00|43341.1|43321.1|43367.7|43347.7|43367.7|43347.7|43335.2|43315.2|71
1628212500000|2021-08-06 01:15:00|43371.7|43351.7|43346.7|43326.7|43376.7|43356.7|43341.7|43321.7|87
1628212800000|2021-08-06 01:20:00|43347.6|43327.6|43358.6|43338.6|43378.6|43358.6|43347.6|43327.6|63
1628213100000|2021-08-06 01:25:00|43357|43337|43356.1|43336.1|43362.9|43342.9|43347|43327|72
1628213400000|2021-08-06 01:30:00|43355.1|43335.1|43383.3|43363.3|43383.3|43363.3|43340.1|43320.1|86
1628213700000|2021-08-06 01:35:00|43384.2|43364.2|43373.3|43353.3|43390.8|43370.8|43362.3|43342.3|54
1628214000000|2021-08-06 01:40:00|43374.8|43354.8|43413|43393|43413.9|43393.9|43374.8|43354.8|94
1628214300000|2021-08-06 01:45:00|43408.9|43388.9|43412.1|43392.1|43413.9|43393.9|43385.5|43365.5|73
1628214600000|2021-08-06 01:50:00|43409.6|43389.6|43402.1|43382.1|43412.7|43392.7|43394.6|43374.6|51
1628214900000|2021-08-06 01:55:00|43401.1|43381.1|43413.6|43393.6|43421.1|43401.1|43401.1|43381.1|46
1628215200000|2021-08-06 02:00:00|43416.1|43396.1|43396.1|43376.1|43418.6|43398.6|43396.1|43376.1|74
1628215500000|2021-08-06 02:05:00|43397|43377|43403.6|43383.6|43416.1|43396.1|43396.1|43376.1|67
1628215800000|2021-08-06 02:10:00|43402.7|43382.7|43401.1|43381.1|43428.6|43408.6|43401.1|43381.1|91
1628216100000|2021-08-06 02:15:00|43399.5|43379.5|43409.3|43389.3|43410.2|43390.2|43388.6|43368.6|55
1628216400000|2021-08-06 02:20:00|43411.8|43391.8|43404.2|43384.2|43411.8|43391.8|43399.2|43379.2|30
1628216700000|2021-08-06 02:25:00|43401.1|43381.1|43409.2|43389.2|43419.2|43399.2|43400.2|43380.2|49
1628217000000|2021-08-06 02:30:00|43407.7|43387.7|43470.2|43450.2|43472.7|43452.7|43406.7|43386.7|125
1628217300000|2021-08-06 02:35:00|43472.7|43452.7|43454.5|43434.5|43480.2|43460.2|43437.7|43417.7|100
1628217600000|2021-08-06 02:40:00|43452.9|43432.9|43461.1|43441.1|43465.4|43445.4|43434.5|43414.5|45
1628217900000|2021-08-06 02:45:00|43460.1|43440.1|43440.1|43420.1|43470.1|43450.1|43430.1|43410.1|51
1628218200000|2021-08-06 02:50:00|43442.6|43422.6|43426.7|43406.7|43451.1|43431.1|43420.1|43400.1|45
1628218500000|2021-08-06 02:55:00|43425.1|43405.1|43425.1|43405.1|43435.1|43415.1|43411.7|43391.7|72
1628218800000|2021-08-06 03:00:00|43424.2|43404.2|43416.7|43396.7|43445.8|43425.8|43413.3|43393.3|87
1628219100000|2021-08-06 03:05:00|43419.2|43399.2|43459.2|43439.2|43465.1|43445.1|43414.2|43394.2|103
1628219400000|2021-08-06 03:10:00|43458.3|43438.3|43456.7|43436.7|43469.2|43449.2|43453.3|43433.3|32
1628219700000|2021-08-06 03:15:00|43459.2|43439.2|43497.6|43477.6|43500.1|43480.1|43456.7|43436.7|77
1628220000000|2021-08-06 03:20:00|43500.1|43480.1|43500.1|43480.1|43514.2|43494.2|43486|43466|90
1628220300000|2021-08-06 03:25:00|43501.7|43481.7|43515.1|43495.1|43521|43501|43499.2|43479.2|83
1628220600000|2021-08-06 03:30:00|43516.7|43496.7|43540.7|43520.7|43551|43531|43514.2|43494.2|113
1628220900000|2021-08-06 03:35:00|43541.7|43521.7|43557.6|43537.6|43559.1|43539.1|43520.7|43500.7|69
1628221200000|2021-08-06 03:40:00|43559.1|43539.1|43555.3|43535.3|43566|43546|43553.2|43533.2|76
1628221500000|2021-08-06 03:45:00|43556.2|43536.2|43556.2|43536.2|43560.3|43540.3|43542.8|43522.8|43
1628221800000|2021-08-06 03:50:00|43557.8|43537.8|43549.6|43529.6|43558.7|43538.7|43545.6|43525.6|29
1628222100000|2021-08-06 03:55:00|43550.6|43530.6|43548.7|43528.7|43552.8|43532.8|43544.6|43524.6|17
1628222400000|2021-08-06 04:00:00|43547.8|43527.8|43537.1|43517.1|43551.2|43531.2|43534.6|43514.6|32
1628222700000|2021-08-06 04:05:00|43538.7|43518.7|43550.7|43530.7|43553.4|43533.4|43536.2|43516.2|30
1628223000000|2021-08-06 04:10:00|43551.6|43531.6|43555|43535|43560|43540|43551.6|43531.6|20
1628223300000|2021-08-06 04:15:00|43556.6|43536.6|43548.2|43528.2|43561.3|43541.3|43548.2|43528.2|35
1628223600000|2021-08-06 04:20:00|43547.3|43527.3|43540.7|43520.7|43547.3|43527.3|43540.7|43520.7|23
1628223900000|2021-08-06 04:25:00|43542.2|43522.2|43543.2|43523.2|43544.7|43524.7|43539.7|43519.7|22
1628224200000|2021-08-06 04:30:00|43542.2|43522.2|43544.7|43524.7|43547.2|43527.2|43539.7|43519.7|14
1628224500000|2021-08-06 04:35:00|43545.7|43525.7|43554.7|43534.7|43558.1|43538.1|43543.2|43523.2|31
1628224800000|2021-08-06 04:40:00|43558.1|43538.1|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|28
1628225100000|2021-08-06 04:45:00|43557.2|43537.2|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|27
1628225400000|2021-08-06 04:50:00|43553.1|43533.1|43547.2|43527.2|43553.1|43533.1|43547.2|43527.2|16
1628225700000|2021-08-06 04:55:00|43549.7|43529.7|43554.7|43534.7|43557.2|43537.2|43548.1|43528.1|15
1628226000000|2021-08-06 05:00:00|43555.6|43535.6|43570.6|43550.6|43584|43564|43554.7|43534.7|59
1628226300000|2021-08-06 05:05:00|43572.2|43552.2|43544.7|43524.7|43573.1|43553.1|43544.7|43524.7|42
1628226600000|2021-08-06 05:10:00|43543.8|43523.8|43562.8|43542.8|43565.4|43545.4|43543.8|43523.8|23
1628226900000|2021-08-06 05:15:00|43561.3|43541.3|43561.3|43541.3|43566.9|43546.9|43557.8|43537.8|31
1628227200000|2021-08-06 05:20:00|43558.8|43538.8|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|29
1628227500000|2021-08-06 05:25:00|43552.8|43532.8|43529.2|43509.2|43552.8|43532.8|43526.7|43506.7|60
1628227800000|2021-08-06 05:30:00|43531.7|43511.7|43603.5|43583.5|43613.5|43593.5|43531.7|43511.7|182
1628228100000|2021-08-06 05:35:00|43601.9|43581.9|43707.8|43687.8|43738.5|43718.5|43598.5|43578.5|486
1628228400000|2021-08-06 05:40:00|43705.3|43685.3|43659.4|43639.4|43710.3|43690.3|43650.3|43630.3|188
1628228700000|2021-08-06 05:45:00|43661.9|43641.9|43731.3|43711.3|43749.4|43729.4|43661.9|43641.9|290
1628229000000|2021-08-06 05:50:00|43732.2|43712.2|43782.7|43762.7|43802.2|43782.2|43732.2|43712.2|303
1628229300000|2021-08-06 05:55:00|43781.8|43761.8|43770.9|43750.9|43795.2|43775.2|43753.4|43733.4|170
1628229600000|2021-08-06 06:00:00|43769.9|43749.9|43749.9|43729.9|43779.9|43759.9|43737.2|43717.2|143
1628229900000|2021-08-06 06:05:00|43749|43729|43750.8|43730.8|43774.9|43754.9|43738.4|43718.4|140
1628230200000|2021-08-06 06:10:00|43751.8|43731.8|43724|43704|43762.4|43742.4|43724|43704|164
1628230500000|2021-08-06 06:15:00|43725.6|43705.6|43727.8|43707.8|43745.3|43725.3|43723.1|43703.1|181
1628230800000|2021-08-06 06:20:00|43726.3|43706.3|43725.3|43705.3|43750.3|43730.3|43711.2|43691.2|122
1628231100000|2021-08-06 06:25:00|43722.8|43702.8|43719.6|43699.6|43730.6|43710.6|43706.2|43686.2|112
1628231400000|2021-08-06 06:30:00|43717.1|43697.1|43759|43739|43759|43739|43717.1|43697.1|102
1628231700000|2021-08-06 06:35:00|43762.1|43742.1|43771.2|43751.2|43793.1|43773.1|43762.1|43742.1|225
1628232000000|2021-08-06 06:40:00|43772.1|43752.1|43772.1|43752.1|43783.7|43763.7|43752.1|43732.1|122
1628232300000|2021-08-06 06:45:00|43775.3|43755.3|43868.3|43848.3|43882.6|43862.6|43773.7|43753.7|441
1628232600000|2021-08-06 06:50:00|43870.8|43850.8|43883.9|43863.9|43907.4|43887.4|43854.2|43834.2|365
1628232900000|2021-08-06 06:55:00|43885.8|43865.8|43852.3|43832.3|43903|43883|43840.8|43820.8|235
1628233200000|2021-08-06 07:00:00|43849.8|43829.8|43849.6|43829.6|43866.4|43846.4|43830.5|43810.5|177
1628233500000|2021-08-06 07:05:00|43852.1|43832.1|43849.6|43829.6|43883|43863|43847.1|43827.1|119
1628233800000|2021-08-06 07:10:00|43846.2|43826.2|43841.2|43821.2|43847.1|43827.1|43815.5|43795.5|127
1628234100000|2021-08-06 07:15:00|43842.1|43822.1|43859.6|43839.6|43877.1|43857.1|43827.1|43807.1|103
1628234400000|2021-08-06 07:20:00|43858.7|43838.7|43817.1|43797.1|43858.7|43838.7|43795.5|43775.5|105
1628234700000|2021-08-06 07:25:00|43815.5|43795.5|43838|43818|43867.1|43847.1|43811.1|43791.1|92
1628235000000|2021-08-06 07:30:00|43837.1|43817.1|43845.5|43825.5|43857|43837|43833|43813|41
1628235300000|2021-08-06 07:35:00|43847|43827|43849.5|43829.5|43857|43837|43842|43822|34
1628235600000|2021-08-06 07:40:00|43848.6|43828.6|43890.4|43870.4|43903.9|43883.9|43845.4|43825.4|141
1628235900000|2021-08-06 07:45:00|43887.9|43867.9|43978.8|43958.8|43978.8|43958.8|43882|43862|194
1628236200000|2021-08-06 07:50:00|43977.9|43957.9|43917.5|43897.5|43979.8|43959.8|43917.5|43897.5|133
1628236500000|2021-08-06 07:55:00|43916.6|43896.6|43887.5|43867.5|43917.5|43897.5|43887.5|43867.5|78
1628236800000|2021-08-06 08:00:00|43886.6|43866.6|43861.6|43841.6|43911.6|43891.6|43851.3|43831.3|152
1628237100000|2021-08-06 08:05:00|43862.5|43842.5|43838.1|43818.1|43869.1|43849.1|43834.1|43814.1|82
1628237400000|2021-08-06 08:10:00|43837.2|43817.2|43901.5|43881.5|43902.5|43882.5|43834|43814|80
1628237700000|2021-08-06 08:15:00|43900.6|43880.6|43877.2|43857.2|43900.6|43880.6|43858.1|43838.1|57
1628238000000|2021-08-06 08:20:00|43875.4|43855.4|43840.4|43820.4|43876.3|43856.3|43836.3|43816.3|67
1628238300000|2021-08-06 08:25:00|43839.5|43819.5|43844.7|43824.7|43857.2|43837.2|43828.8|43808.8|90
1628238600000|2021-08-06 08:30:00|43847.2|43827.2|43841.3|43821.3|43888.8|43868.8|43838.8|43818.8|93
1628238900000|2021-08-06 08:35:00|43840.4|43820.4|43817.9|43797.9|43852.9|43832.9|43817.9|43797.9|41
1628239200000|2021-08-06 08:40:00|43818.8|43798.8|43854.4|43834.4|43854.4|43834.4|43818.8|43798.8|44
1628239500000|2021-08-06 08:45:00|43852.8|43832.8|43847.8|43827.8|43854.4|43834.4|43841.3|43821.3|29
1628239800000|2021-08-06 08:50:00|43848.7|43828.7|43852.8|43832.8|43864.4|43844.4|43842.8|43822.8|33
1628240100000|2021-08-06 08:55:00|43854.4|43834.4|43862.8|43842.8|43874.4|43854.4|43851.9|43831.9|44
1628240400000|2021-08-06 09:00:00|43865.3|43845.3|43862.8|43842.8|43875.3|43855.3|43861.9|43841.9|43
1628240700000|2021-08-06 09:05:00|43863.7|43843.7|43858.7|43838.7|43876.9|43856.9|43857.8|43837.8|55
1628241000000|2021-08-06 09:10:00|43859.6|43839.6|43879.4|43859.4|43881.9|43861.9|43854.4|43834.4|55
1628241300000|2021-08-06 09:15:00|43878.7|43858.7|43866.9|43846.9|43878.7|43858.7|43860.3|43840.3|38
1628241600000|2021-08-06 09:20:00|43871|43851|43874.4|43854.4|43874.4|43854.4|43862.8|43842.8|31
1628241900000|2021-08-06 09:25:00|43876.9|43856.9|43884.6|43864.6|43899.4|43879.4|43876.9|43856.9|44
1628242200000|2021-08-06 09:30:00|43887.1|43867.1|43897.8|43877.8|43901.9|43881.9|43873.7|43853.7|36
1628242500000|2021-08-06 09:35:00|43898.7|43878.7|43873.7|43853.7|43910.3|43890.3|43872.1|43852.1|99
1628242800000|2021-08-06 09:40:00|43872.1|43852.1|43896.2|43876.2|43909.6|43889.6|43868|43848|98
1628243100000|2021-08-06 09:45:00|43898.7|43878.7|43883.6|43863.6|43898.7|43878.7|43883.6|43863.6|27
1628243400000|2021-08-06 09:50:00|43885.5|43865.5|43868.6|43848.6|43894.6|43874.6|43865.5|43845.5|39
1628243700000|2021-08-06 09:55:00|43867.7|43847.7|43876.8|43856.8|43876.8|43856.8|43861.4|43841.4|36
1628244000000|2021-08-06 10:00:00|43875.2|43855.2|43827.9|43807.9|43875.2|43855.2|43804.5|43784.5|198
1628244300000|2021-08-06 10:05:00|43826.1|43806.1|43802|43782|43827.9|43807.9|43796.1|43776.1|179
1628244600000|2021-08-06 10:10:00|43799.5|43779.5|43815.2|43795.2|43822.7|43802.7|43794.5|43774.5|146
1628244900000|2021-08-06 10:15:00|43810.2|43790.2|43832.7|43812.7|43841.8|43821.8|43796.8|43776.8|77
1628245200000|2021-08-06 10:20:00|43831.8|43811.8|43835.2|43815.2|43841.8|43821.8|43826.8|43806.8|65
1628245500000|2021-08-06 10:25:00|43832.7|43812.7|43830.9|43810.9|43835.9|43815.9|43818.6|43798.6|93
1628245800000|2021-08-06 10:30:00|43830|43810|43829.3|43809.3|43843.4|43823.4|43826.8|43806.8|57
1628246100000|2021-08-06 10:35:00|43830.2|43810.2|43807.4|43787.4|43830.9|43810.9|43807.4|43787.4|91
1628246400000|2021-08-06 10:40:00|43808.3|43788.3|43834.2|43814.2|43839.2|43819.2|43808.3|43788.3|36
1628246700000|2021-08-06 10:45:00|43832.7|43812.7|43822.6|43802.6|43839.2|43819.2|43822.6|43802.6|52
1628247000000|2021-08-06 10:50:00|43826.7|43806.7|43846.7|43826.7|43846.7|43826.7|43817.6|43797.6|64
1628247300000|2021-08-06 10:55:00|43844.2|43824.2|43822.6|43802.6|43846.7|43826.7|43822.6|43802.6|37
1628247600000|2021-08-06 11:00:00|43821.7|43801.7|43841.7|43821.7|43846.7|43826.7|43817.6|43797.6|56
1628247900000|2021-08-06 11:05:00|43840.8|43820.8|43869.6|43849.6|43886|43866|43837.6|43817.6|125
1628248200000|2021-08-06 11:10:00|43870.6|43850.6|43836.2|43816.2|43872.1|43852.1|43834.4|43814.4|177
1628248500000|2021-08-06 11:15:00|43837.8|43817.8|43845.1|43825.1|43845.1|43825.1|43832.8|43812.8|53
1628248800000|2021-08-06 11:20:00|43846|43826|43856|43836|43881.7|43861.7|43845.1|43825.1|109
1628249100000|2021-08-06 11:25:00|43854.4|43834.4|43826.4|43806.4|43857.6|43837.6|43821.4|43801.4|182
1628249400000|2021-08-06 11:30:00|43825.5|43805.5|43805.5|43785.5|43825.5|43805.5|43790.5|43770.5|334
1628249700000|2021-08-06 11:35:00|43807.1|43787.1|43850|43830|43850|43830|43805.5|43785.5|155
1628250000000|2021-08-06 11:40:00|43853.4|43833.4|43856.6|43836.6|43859.3|43839.3|43848.4|43828.4|80
1628250300000|2021-08-06 11:45:00|43855.7|43835.7|43850|43830|43857.3|43837.3|43827.3|43807.3|202
1628250600000|2021-08-06 11:50:00|43851.6|43831.6|43860.2|43840.2|43871.1|43851.1|43848.6|43828.6|299
1628250900000|2021-08-06 11:55:00|43859.3|43839.3|43857|43837|43867.9|43847.9|43847.9|43827.9|187
1628251200000|2021-08-06 12:00:00|43862|43842|43802.2|43782.2|43866.1|43846.1|43786.3|43766.3|384
1628251500000|2021-08-06 12:05:00|43803.8|43783.8|43841.8|43821.8|43845.6|43825.6|43803.8|43783.8|312
1628251800000|2021-08-06 12:10:00|43839.3|43819.3|43733.2|43713.2|43841.8|43821.8|43730.7|43710.7|326
1628252100000|2021-08-06 12:15:00|43731.6|43711.6|43679.5|43659.5|43747.5|43727.5|43603.4|43583.4|652
1628252400000|2021-08-06 12:20:00|43681.1|43661.1|43688.6|43668.6|43707.9|43687.9|43627.7|43607.7|321
1628252700000|2021-08-06 12:25:00|43687|43667|43620.6|43600.6|43693.6|43673.6|43594.7|43574.7|340
1628253000000|2021-08-06 12:30:00|43624.7|43604.7|43891.9|43871.9|43915.8|43895.8|43579.5|43559.5|972
1628253300000|2021-08-06 12:35:00|43889.4|43869.4|43978.1|43958.1|43978.1|43958.1|43803.5|43783.5|619
1628253600000|2021-08-06 12:40:00|43976.5|43956.5|43811.7|43791.7|44004.9|43984.9|43795.1|43775.1|727
1628253900000|2021-08-06 12:45:00|43810.1|43790.1|43593.1|43573.1|43844.2|43824.2|43587.2|43567.2|692
1628254200000|2021-08-06 12:50:00|43590.6|43570.6|43692.7|43672.7|43695.2|43675.2|43533.6|43513.6|715
1628254500000|2021-08-06 12:55:00|43690.8|43670.8|43668.5|43648.5|43732.9|43712.9|43668.5|43648.5|330
1628254800000|2021-08-06 13:00:00|43670.1|43650.1|43709.9|43689.9|43753.3|43733.3|43664.9|43644.9|754
1628255100000|2021-08-06 13:05:00|43708.3|43688.3|43710.4|43690.4|43718.1|43698.1|43652.4|43632.4|559
1628255400000|2021-08-06 13:10:00|43707.2|43687.2|43847.1|43827.1|43847.8|43827.8|43698.8|43678.8|791
1628255700000|2021-08-06 13:15:00|43846.2|43826.2|43835.9|43815.9|43876|43856|43792.3|43772.3|553
1628256000000|2021-08-06 13:20:00|43839.6|43819.6|43934.3|43914.3|43945.2|43925.2|43823.4|43803.4|636
1628256300000|2021-08-06 13:25:00|43933.4|43913.4|43945.4|43925.4|43973.6|43953.6|43918.6|43898.6|480
1628256600000|2021-08-06 13:30:00|43947|43927|44051.7|44031.7|44082.9|44062.9|43941.1|43921.1|906
1628256900000|2021-08-06 13:35:00|44053.3|44033.3|43916.7|43896.7|44056.5|44036.5|43886|43866|778
1628257200000|2021-08-06 13:40:00|43917.6|43897.6|43893.5|43873.5|43960.1|43940.1|43888.5|43868.5|323
1628257500000|2021-08-06 13:45:00|43891.7|43871.7|43605|43585|43891.7|43871.7|43558.4|43538.4|1397
1628257800000|2021-08-06 13:50:00|43606.8|43586.8|43684.1|43664.1|43695.9|43675.9|43597.5|43577.5|838
1628258100000|2021-08-06 13:55:00|43685|43665|43658|43638|43700|43680|43646.4|43626.4|549
1628258400000|2021-08-06 14:00:00|43662.3|43642.3|43581.1|43561.1|43687.3|43667.3|43532.7|43512.7|752
1628258700000|2021-08-06 14:05:00|43577.7|43557.7|43650.4|43630.4|43657|43637|43554.3|43534.3|527
1628259000000|2021-08-06 14:10:00|43652|43632|43741|43721|43774.2|43754.2|43648.8|43628.8|546
1628259300000|2021-08-06 14:15:00|43740.1|43720.1|43629.2|43609.2|43760.3|43740.3|43626.7|43606.7|395
1628259600000|2021-08-06 14:20:00|43630.8|43610.8|43564.5|43544.5|43649.9|43629.9|43542|43522|378
1628259900000|2021-08-06 14:25:00|43566.1|43546.1|43590|43570|43597.7|43577.7|43512.7|43492.7|452
1628260200000|2021-08-06 14:30:00|43583.4|43563.4|43631.8|43611.8|43633.6|43613.6|43555.7|43535.7|360
1628260500000|2021-08-06 14:35:00|43627.7|43607.7|43558.6|43538.6|43627.7|43607.7|43553.6|43533.6|327
1628260800000|2021-08-06 14:40:00|43557.7|43537.7|43496.8|43476.8|43578.6|43558.6|43491.8|43471.8|372
1628261100000|2021-08-06 14:45:00|43497.7|43477.7|43538.1|43518.1|43557.2|43537.2|43497.7|43477.7|284
1628261400000|2021-08-06 14:50:00|43537.2|43517.2|43528.3|43508.3|43555.6|43535.6|43481.5|43461.5|424
1628261700000|2021-08-06 14:55:00|43531.5|43511.5|43566.6|43546.6|43571.6|43551.6|43484.9|43464.9|325
1628262000000|2021-08-06 15:00:00|43570.7|43550.7|43595.7|43575.7|43623.2|43603.2|43564.8|43544.8|292
1628262300000|2021-08-06 15:05:00|43594.8|43574.8|43533.4|43513.4|43598.2|43578.2|43530|43510|250
1628262600000|2021-08-06 15:10:00|43532.5|43512.5|43410.3|43390.3|43550|43530|43396.2|43376.2|808
1628262900000|2021-08-06 15:15:00|43408.7|43388.7|43322.4|43302.4|43416.2|43396.2|43320.6|43300.6|778
1628263200000|2021-08-06 15:20:00|43323.3|43303.3|43404.9|43384.9|43446.7|43426.7|43317.4|43297.4|481
1628263500000|2021-08-06 15:25:00|43404|43384|43392.9|43372.9|43412.4|43392.4|43379.7|43359.7|381
1628263800000|2021-08-06 15:30:00|43392|43372|43477.4|43457.4|43477.4|43457.4|43377.7|43357.7|434
1628264100000|2021-08-06 15:35:00|43474.9|43454.9|43384|43364|43474.9|43454.9|43379.7|43359.7|291
1628264400000|2021-08-06 15:40:00|43383.1|43363.1|43389.7|43369.7|43416.3|43396.3|43375.4|43355.4|233
1628264700000|2021-08-06 15:45:00|43391.3|43371.3|43409.9|43389.9|43434.9|43414.9|43390.6|43370.6|218
1628265000000|2021-08-06 15:50:00|43410.8|43390.8|43405.5|43385.5|43426.6|43406.6|43398.9|43378.9|186
1628265300000|2021-08-06 15:55:00|43406.4|43386.4|43465|43445|43465|43445|43403.7|43383.7|314
1628265600000|2021-08-06 16:00:00|43467.5|43447.5|43439.8|43419.8|43468.4|43448.4|43434.8|43414.8|186
1628265900000|2021-08-06 16:05:00|43440.7|43420.7|43405.3|43385.3|43440.7|43420.7|43400.5|43380.5|256
1628266200000|2021-08-06 16:10:00|43406.9|43386.9|43404.2|43384.2|43429.4|43409.4|43402.8|43382.8|340
1628266500000|2021-08-06 16:15:00|43403.3|43383.3|43410.8|43390.8|43419.2|43399.2|43400.8|43380.8|180
1628266800000|2021-08-06 16:20:00|43409.2|43389.2|43381.3|43361.3|43410.8|43390.8|43375.6|43355.6|319
1628267100000|2021-08-06 16:25:00|43383.8|43363.8|43389.7|43369.7|43409|43389|43383.8|43363.8|294
1628267400000|2021-08-06 16:30:00|43391.3|43371.3|43388.6|43368.6|43403.8|43383.8|43372.7|43352.7|540
1628267700000|2021-08-06 16:35:00|43390.2|43370.2|43427|43407|43427.7|43407.7|43390.2|43370.2|444
1628268000000|2021-08-06 16:40:00|43425.4|43405.4|43396.8|43376.8|43425.4|43405.4|43394.3|43374.3|662
1628268300000|2021-08-06 16:45:00|43398.4|43378.4|43397.3|43377.3|43406.8|43386.8|43374.8|43354.8|481
1628268600000|2021-08-06 16:50:00|43396.4|43376.4|43391.6|43371.6|43409.1|43389.1|43382.3|43362.3|307
1628268900000|2021-08-06 16:55:00|43389.8|43369.8|43424.6|43404.6|43449.6|43429.6|43388.2|43368.2|2260
1628269200000|2021-08-06 17:00:00|43425.5|43405.5|43380.1|43360.1|43425.5|43405.5|43371|43351|806
1628269500000|2021-08-06 17:05:00|43378.5|43358.5|43322.1|43302.1|43381.9|43361.9|43322.1|43302.1|463
1628269800000|2021-08-06 17:10:00|43321.2|43301.2|43378.9|43358.9|43378.9|43358.9|43304.4|43284.4|559
1628270100000|2021-08-06 17:15:00|43380.5|43360.5|43359.1|43339.1|43380.5|43360.5|43349.8|43329.8|134
1628270400000|2021-08-06 17:20:00|43360.7|43340.7|43345|43325|43365.7|43345.7|43338.4|43318.4|169
1628270700000|2021-08-06 17:25:00|43347.5|43327.5|43350.3|43330.3|43360|43340|43347.5|43327.5|100
1628271000000|2021-08-06 17:30:00|43346.2|43326.2|43372.1|43352.1|43376.2|43356.2|43336.2|43316.2|106
1628271300000|2021-08-06 17:35:00|43371.2|43351.2|43388.5|43368.5|43393.5|43373.5|43371.2|43351.2|78
1628271600000|2021-08-06 17:40:00|43392.6|43372.6|43387.6|43367.6|43396|43376|43385.1|43365.1|58
1628271900000|2021-08-06 17:45:00|43388.5|43368.5|43400.8|43380.8|43401.7|43381.7|43388.5|43368.5|47
1628272200000|2021-08-06 17:50:00|43399.9|43379.9|43375.1|43355.1|43415.8|43395.8|43372.6|43352.6|168
1628272500000|2021-08-06 17:55:00|43372.6|43352.6|43387.4|43367.4|43387.4|43367.4|43368.3|43348.3|93
1628272800000|2021-08-06 18:00:00|43388.3|43368.3|43392.4|43372.4|43394.9|43374.9|43382.4|43362.4|48
1628273100000|2021-08-06 18:05:00|43394|43374|43414.9|43394.9|43414.9|43394.9|43392.4|43372.4|32
1628273400000|2021-08-06 18:10:00|43415.8|43395.8|43398.3|43378.3|43428.3|43408.3|43398.3|43378.3|97
1628273700000|2021-08-06 18:15:00|43399.9|43379.9|43397.4|43377.4|43399.9|43379.9|43392.4|43372.4|38
1628274000000|2021-08-06 18:20:00|43396.5|43376.5|43380.6|43360.6|43396.5|43376.5|43378.1|43358.1|32
1628274300000|2021-08-06 18:25:00|43381.5|43361.5|43351.5|43331.5|43382.4|43362.4|43349|43329|63
1628274600000|2021-08-06 18:30:00|43349.9|43329.9|43338.1|43318.1|43350.6|43330.6|43336.5|43316.5|59
1628274900000|2021-08-06 18:35:00|43336.5|43316.5|43350.6|43330.6|43350.6|43330.6|43334.7|43314.7|46
1628275200000|2021-08-06 18:40:00|43349|43329|43348.1|43328.1|43353.1|43333.1|43348.1|43328.1|23
1628275500000|2021-08-06 18:45:00|43345.6|43325.6|43328.1|43308.1|43345.6|43325.6|43328.1|43308.1|26
1628275800000|2021-08-06 18:50:00|43327.2|43307.2|43328.1|43308.1|43332.2|43312.2|43326.3|43306.3|33
1628276100000|2021-08-06 18:55:00|43329.7|43309.7|43328.1|43308.1|43333.1|43313.1|43328.1|43308.1|33
1628276400000|2021-08-06 19:00:00|43329.9|43309.9|43347.2|43327.2|43347.2|43327.2|43329.9|43309.9|35
1628276700000|2021-08-06 19:05:00|43348.8|43328.8|43358.8|43338.8|43358.8|43338.8|43347.2|43327.2|22
1628277000000|2021-08-06 19:10:00|43359.7|43339.7|43363.8|43343.8|43366.3|43346.3|43359.7|43339.7|21
1628277300000|2021-08-06 19:15:00|43362.9|43342.9|43356.3|43336.3|43366.3|43346.3|43353.8|43333.8|27
1628277600000|2021-08-06 19:20:00|43357.9|43337.9|43356.3|43336.3|43357.9|43337.9|43353.8|43333.8|28
1628277900000|2021-08-06 19:25:00|43354.7|43334.7|43362.9|43342.9|43362.9|43342.9|43349.7|43329.7|15
1628278200000|2021-08-06 19:30:00|43361.3|43341.3|43356.3|43336.3|43361.3|43341.3|43351.3|43331.3|41
1628278500000|2021-08-06 19:35:00|43357.1|43337.1|43331.2|43311.2|43357.1|43337.1|43331.2|43311.2|47
1628278800000|2021-08-06 19:40:00|43330.4|43310.4|43326.2|43306.2|43331.2|43311.2|43326.2|43306.2|21
1628279100000|2021-08-06 19:45:00|43324.6|43304.6|43326.2|43306.2|43326.2|43306.2|43318.7|43298.7|76
1628279400000|2021-08-06 19:50:00|43323|43303|43331.4|43311.4|43333.7|43313.7|43298|43278|132
1628279700000|2021-08-06 19:55:00|43327.8|43307.8|43340.5|43320.5|43343|43323|43324.6|43304.6|51
1628280000000|2021-08-06 20:00:00|43336.9|43316.9|43323.9|43303.9|43336.9|43316.9|43315.5|43295.5|72
1628280300000|2021-08-06 20:05:00|43310.5|43290.5|43323|43303|43323|43303|43303|43283|47
1628280600000|2021-08-06 20:10:00|43324.6|43304.6|43298.9|43278.9|43325.5|43305.5|43293.9|43273.9|46
1628280900000|2021-08-06 20:15:00|43301.4|43281.4|43277.3|43257.3|43303|43283|43274.8|43254.8|25
1628281200000|2021-08-06 20:20:00|43278.9|43258.9|43282.1|43262.1|43282.1|43262.1|43267.3|43247.3|34
1628281500000|2021-08-06 20:25:00|43284.6|43264.6|43283.9|43263.9|43285.5|43265.5|43283|43263|17
1628281800000|2021-08-06 20:30:00|43285.5|43265.5|43309.8|43289.8|43309.8|43289.8|43282.3|43262.3|40
1628282100000|2021-08-06 20:35:00|43311.4|43291.4|43318|43298|43318.9|43298.9|43311.4|43291.4|10
1628282400000|2021-08-06 20:40:00|43319.6|43299.6|43323.9|43303.9|43324.8|43304.8|43318|43298|14
1628282700000|2021-08-06 20:45:00|43323|43303|43319.7|43299.7|43325.5|43305.5|43309.7|43289.7|43
1628283000000|2021-08-06 20:50:00|43318.9|43298.9|43313.8|43293.8|43318.9|43298.9|43313.8|43293.8|31
1628283300000|2021-08-06 20:55:00|43313|43293|43323|43303|43325.5|43305.5|43298.8|43278.8|59
1628460000000|2021-08-08 22:00:00|43282.4|43262.4|43297.4|43277.4|43305.7|43285.7|43257.4|43237.4|192
1628460300000|2021-08-08 22:05:00|43302.4|43282.4|43299.9|43279.9|43332.4|43312.4|43299.9|43279.9|56
1628460600000|2021-08-08 22:10:00|43294.9|43274.9|43302.4|43282.4|43314.9|43294.9|43294.9|43274.9|36
1628460900000|2021-08-08 22:15:00|43301.6|43281.6|43279.9|43259.9|43301.6|43281.6|43279.9|43259.9|15
1628461200000|2021-08-08 22:20:00|43282.4|43262.4|43117.5|43097.5|43287.4|43267.4|43115.8|43095.8|198
1628461500000|2021-08-08 22:25:00|43118.3|43098.3|42986.6|42966.6|43136.6|43116.6|42950.9|42930.9|176
1628461800000|2021-08-08 22:30:00|42989.9|42969.9|43008.3|42988.3|43008.3|42988.3|42954.1|42934.1|73
1628462100000|2021-08-08 22:35:00|43009.9|42989.9|43035.8|43015.8|43035.8|43015.8|43008.3|42988.3|33
1628462400000|2021-08-08 22:40:00|43035.7|43015.7|43052.4|43032.4|43052.4|43032.4|43035.7|43015.7|40
1628462700000|2021-08-08 22:45:00|43050.7|43030.7|42944.9|42924.9|43050.7|43030.7|42943.2|42923.2|111
1628463000000|2021-08-08 22:50:00|42943.2|42923.2|42812.4|42792.4|42945.7|42925.7|42807.4|42787.4|232
1628463300000|2021-08-08 22:55:00|42814.1|42794.1|42915.8|42895.8|42915.8|42895.8|42805.7|42785.7|347
1628463600000|2021-08-08 23:00:00|42916.6|42896.6|42796.5|42776.5|42924.1|42904.1|42775|42755|342
1628463900000|2021-08-08 23:05:00|42804.1|42784.1|42817.4|42797.4|42837.4|42817.4|42776.6|42756.6|115
1628464200000|2021-08-08 23:10:00|42824|42804|42844|42824|42853.3|42833.3|42824|42804|107
1628464500000|2021-08-08 23:15:00|42842.4|42822.4|42813.2|42793.2|42846.6|42826.6|42813.2|42793.2|36
1628464800000|2021-08-08 23:20:00|42815.7|42795.7|42875.7|42855.7|42875.7|42855.7|42811.5|42791.5|68
1628465100000|2021-08-08 23:25:00|42877.3|42857.3|42833.1|42813.1|42883.9|42863.9|42754|42734|184
1628465400000|2021-08-08 23:30:00|42831.4|42811.4|42841.6|42821.6|42875.7|42855.7|42813.2|42793.2|94
1628465700000|2021-08-08 23:35:00|42842.4|42822.4|42869.1|42849.1|42874.1|42854.1|42823.2|42803.2|85
1628466000000|2021-08-08 23:40:00|42869.9|42849.9|42940.7|42920.7|42940.7|42920.7|42869.9|42849.9|43
1628466300000|2021-08-08 23:45:00|42944.9|42924.9|42914.9|42894.9|42946.6|42926.6|42911.6|42891.6|68
1628466600000|2021-08-08 23:50:00|42914.1|42894.1|42894|42874|42929.9|42909.9|42890.8|42870.8|77
1628466900000|2021-08-08 23:55:00|42911.6|42891.6|42912.5|42892.5|42943.3|42923.3|42911.6|42891.6|58
1628467200000|2021-08-09 00:00:00|42916.5|42896.5|42979.9|42959.9|43032.5|43012.5|42916.5|42896.5|571
1628467500000|2021-08-09 00:05:00|42979.1|42959.1|42976.6|42956.6|43011.6|42991.6|42957.4|42937.4|52
1628467800000|2021-08-09 00:10:00|42984.1|42964.1|42941.6|42921.6|43005.8|42985.8|42933.3|42913.3|78
1628468100000|2021-08-09 00:15:00|42940.8|42920.8|42947.4|42927.4|42952.4|42932.4|42894.1|42874.1|66
1628468400000|2021-08-09 00:20:00|42950.7|42930.7|42954.9|42934.9|42971.6|42951.6|42950.7|42930.7|47
1628468700000|2021-08-09 00:25:00|42955.7|42935.7|42984.9|42964.9|43004.1|42984.1|42949.9|42929.9|87
1628469000000|2021-08-09 00:30:00|42980.7|42960.7|42952.4|42932.4|42980.7|42960.7|42935.7|42915.7|82
1628469300000|2021-08-09 00:35:00|42948.2|42928.2|42917.4|42897.4|42949.9|42929.9|42914|42894|44
1628469600000|2021-08-09 00:40:00|42919.1|42899.1|42967.4|42947.4|42971.6|42951.6|42907.4|42887.4|84
1628469900000|2021-08-09 00:45:00|42965.7|42945.7|42949.1|42929.1|42972.4|42952.4|42939.1|42919.1|68
1628470200000|2021-08-09 00:50:00|42947.4|42927.4|43004.9|42984.9|43004.9|42984.9|42937.4|42917.4|124
1628470500000|2021-08-09 00:55:00|43009.9|42989.9|43039.9|43019.9|43047.4|43027.4|43009.9|42989.9|128
1628470800000|2021-08-09 01:00:00|43039.1|43019.1|43107.4|43087.4|43134.9|43114.9|43029.9|43009.9|650
1628471100000|2021-08-09 01:05:00|43102.4|43082.4|43117.4|43097.4|43159.9|43139.9|43070.7|43050.7|283
1628471400000|2021-08-09 01:10:00|43119.1|43099.1|43224.1|43204.1|43228.2|43208.2|43102.4|43082.4|424
1628471700000|2021-08-09 01:15:00|43223.3|43203.3|43157.4|43137.4|43223.3|43203.3|43157.4|43137.4|187
1628472000000|2021-08-09 01:20:00|43153.2|43133.2|43219.1|43199.1|43222.4|43202.4|43139.9|43119.9|185
1628472300000|2021-08-09 01:25:00|43219.9|43199.9|43159.1|43139.1|43229.9|43209.9|43149.9|43129.9|143
1628472600000|2021-08-09 01:30:00|43158.3|43138.3|43158.3|43138.3|43169.1|43149.1|43131.6|43111.6|179
1628472900000|2021-08-09 01:35:00|43156.6|43136.6|43139.9|43119.9|43159.1|43139.1|43117.4|43097.4|110
1628473200000|2021-08-09 01:40:00|43135.7|43115.7|43163.2|43143.2|43170.8|43150.8|43120.7|43100.7|95
1628473500000|2021-08-09 01:45:00|43164.9|43144.9|43109.9|43089.9|43164.9|43144.9|43099.1|43079.1|125
1628473800000|2021-08-09 01:50:00|43108.2|43088.2|43122.4|43102.4|43152.4|43132.4|43099.1|43079.1|78
1628474100000|2021-08-09 01:55:00|43124.1|43104.1|43102.4|43082.4|43146.6|43126.6|43095.7|43075.7|154
1628474400000|2021-08-09 02:00:00|43104.9|43084.9|43162.3|43142.3|43162.3|43142.3|43103.2|43083.2|116
1628474700000|2021-08-09 02:05:00|43159|43139|43167.3|43147.3|43180.7|43160.7|43159|43139|101
1628475000000|2021-08-09 02:10:00|43169|43149|43205.7|43185.7|43205.7|43185.7|43162.3|43142.3|55
1628475300000|2021-08-09 02:15:00|43204|43184|43199.8|43179.8|43205.7|43185.7|43188.1|43168.1|39
1628475600000|2021-08-09 02:20:00|43201.5|43181.5|43194|43174|43220.6|43200.6|43191.5|43171.5|77
1628475900000|2021-08-09 02:25:00|43193.2|43173.2|43184|43164|43193.2|43173.2|43180.7|43160.7|35
1628476200000|2021-08-09 02:30:00|43185.7|43165.7|43239|43219|43275.7|43255.7|43185.7|43165.7|179
1628476500000|2021-08-09 02:35:00|43237.3|43217.3|43219.1|43199.1|43237.4|43217.4|43216.6|43196.6|72
1628476800000|2021-08-09 02:40:00|43219.9|43199.9|43225.7|43205.7|43225.7|43205.7|43189.9|43169.9|38
1628477100000|2021-08-09 02:45:00|43222.4|43202.4|43229|43209|43230.7|43210.7|43209|43189|66
1628477400000|2021-08-09 02:50:00|43226.5|43206.5|43242.4|43222.4|43242.4|43222.4|43225.7|43205.7|74
1628477700000|2021-08-09 02:55:00|43240.7|43220.7|43218.2|43198.2|43244.9|43224.9|43209.9|43189.9|53
1628478000000|2021-08-09 03:00:00|43217.4|43197.4|43224|43204|43239.9|43219.9|43214.9|43194.9|51
1628478300000|2021-08-09 03:05:00|43227.4|43207.4|43284.8|43264.8|43287.3|43267.3|43227.4|43207.4|96
1628478600000|2021-08-09 03:10:00|43282.3|43262.3|43294|43274|43304|43284|43270.6|43250.6|126
1628478900000|2021-08-09 03:15:00|43295.7|43275.7|43260.7|43240.7|43298.2|43278.2|43259|43239|60
1628479200000|2021-08-09 03:20:00|43259|43239|43252.3|43232.3|43263.2|43243.2|43238.2|43218.2|73
1628479500000|2021-08-09 03:25:00|43254|43234|43242.3|43222.3|43256.5|43236.5|43231.5|43211.5|69
1628479800000|2021-08-09 03:30:00|43241.5|43221.5|43255.6|43235.6|43258.1|43238.1|43232.3|43212.3|44
1628480100000|2021-08-09 03:35:00|43254.8|43234.8|43264|43244|43264|43244|43244.8|43224.8|46
1628480400000|2021-08-09 03:40:00|43264.8|43244.8|43267.3|43247.3|43278.2|43258.2|43262.3|43242.3|31
1628480700000|2021-08-09 03:45:00|43264.8|43244.8|43264|43244|43267.3|43247.3|43260.7|43240.7|10
1628481000000|2021-08-09 03:50:00|43265.7|43245.7|43270.5|43250.5|43271.5|43251.5|43259.7|43239.7|30
1628481300000|2021-08-09 03:55:00|43272.2|43252.2|43290.5|43270.5|43290.5|43270.5|43272.2|43252.2|20
1628481600000|2021-08-09 04:00:00|43289.7|43269.7|43277.1|43257.1|43295.5|43275.5|43273.8|43253.8|113
1628481900000|2021-08-09 04:05:00|43280.5|43260.5|43247.1|43227.1|43282.1|43262.1|43242.9|43222.9|59
1628482200000|2021-08-09 04:10:00|43248.8|43228.8|43274.6|43254.6|43276.2|43256.2|43248.8|43228.8|33
1628482500000|2021-08-09 04:15:00|43271.2|43251.2|43258.7|43238.7|43283.7|43263.7|43258.7|43238.7|53
1628482800000|2021-08-09 04:20:00|43257|43237|43262.1|43242.1|43269.6|43249.6|43256.2|43236.2|39
1628483100000|2021-08-09 04:25:00|43260.4|43240.4|43218.7|43198.7|43260.4|43240.4|43217|43197|59
1628483400000|2021-08-09 04:30:00|43220.4|43200.4|43227.9|43207.9|43227.9|43207.9|43217.9|43197.9|24
1628483700000|2021-08-09 04:35:00|43229.6|43209.6|43233.8|43213.8|43240.4|43220.4|43224.6|43204.6|47
1628484000000|2021-08-09 04:40:00|43232.1|43212.1|43239.6|43219.6|43239.6|43219.6|43232.1|43212.1|6
1628484300000|2021-08-09 04:45:00|43237.9|43217.9|43236.3|43216.3|43239.6|43219.6|43235.4|43215.4|8
1628484600000|2021-08-09 04:50:00|43234.6|43214.6|43242.1|43222.1|43242.1|43222.1|43232.9|43212.9|12
1628484900000|2021-08-09 04:55:00|43244.6|43224.6|43246.3|43226.3|43249.6|43229.6|43243.8|43223.8|14
1628485200000|2021-08-09 05:00:00|43247.1|43227.1|43257.2|43237.2|43275.4|43255.4|43245.5|43225.5|57
1628485500000|2021-08-09 05:05:00|43258|43238|43249.7|43229.7|43274.7|43254.7|43249.7|43229.7|32
1628485800000|2021-08-09 05:10:00|43248.9|43228.9|43247.2|43227.2|43257.2|43237.2|43238|43218|29
1628486100000|2021-08-09 05:15:00|43248.9|43228.9|43292.2|43272.2|43292.2|43272.2|43248.9|43228.9|40
1628486400000|2021-08-09 05:20:00|43288.9|43268.9|43297.2|43277.2|43338.9|43318.9|43287.2|43267.2|71
1628486700000|2021-08-09 05:25:00|43294.7|43274.7|43363|43343|43372.2|43352.2|43294.7|43274.7|116
1628487000000|2021-08-09 05:30:00|43365.5|43345.5|43249.7|43229.7|43376.3|43356.3|43247.2|43227.2|314
1628487300000|2021-08-09 05:35:00|43248.9|43228.9|43289.7|43269.7|43299.7|43279.7|43227.2|43207.2|133
1628487600000|2021-08-09 05:40:00|43292.2|43272.2|43311.4|43291.4|43324.7|43304.7|43292.2|43272.2|104
1628487900000|2021-08-09 05:45:00|43313.9|43293.9|43303.9|43283.9|43330.6|43310.6|43303.9|43283.9|65
1628488200000|2021-08-09 05:50:00|43302.1|43282.1|43311.3|43291.3|43318.9|43298.9|43289.6|43269.6|89
1628488500000|2021-08-09 05:55:00|43312.1|43292.1|43291.3|43271.3|43318.8|43298.8|43287.1|43267.1|72
1628488800000|2021-08-09 06:00:00|43288.8|43268.8|43245.4|43225.4|43300.4|43280.4|43242.1|43222.1|159
1628489100000|2021-08-09 06:05:00|43244.6|43224.6|43228.8|43208.8|43261.3|43241.3|43200.4|43180.4|158
1628489400000|2021-08-09 06:10:00|43227.1|43207.1|43198|43178|43228.8|43208.8|43187.2|43167.2|203
1628489700000|2021-08-09 06:15:00|43196.3|43176.3|43178|43158|43206.4|43186.4|43177.2|43157.2|176
1628490000000|2021-08-09 06:20:00|43177.2|43157.2|43163.8|43143.8|43188|43168|43145.5|43125.5|194
1628490300000|2021-08-09 06:25:00|43164.6|43144.6|43190.5|43170.5|43193|43173|43138|43118|139
1628490600000|2021-08-09 06:30:00|43188.8|43168.8|43184.6|43164.6|43192.1|43172.1|43171.3|43151.3|83
1628490900000|2021-08-09 06:35:00|43186.3|43166.3|43182.9|43162.9|43214.6|43194.6|43180.4|43160.4|108
1628491200000|2021-08-09 06:40:00|43181.2|43161.2|43198.7|43178.7|43206.2|43186.2|43169.6|43149.6|134
1628491500000|2021-08-09 06:45:00|43197.9|43177.9|43195.3|43175.3|43217|43197|43188.7|43168.7|151
1628491800000|2021-08-09 06:50:00|43194.5|43174.5|43195.3|43175.3|43225.3|43205.3|43186.1|43166.1|89
1628492100000|2021-08-09 06:55:00|43197|43177|43239.5|43219.5|43239.5|43219.5|43187|43167|163
1628492400000|2021-08-09 07:00:00|43242.8|43222.8|43325.3|43305.3|43340.3|43320.3|43242.8|43222.8|252
1628492700000|2021-08-09 07:05:00|43327.8|43307.8|43300.3|43280.3|43327.8|43307.8|43288.5|43268.5|87
1628493000000|2021-08-09 07:10:00|43299.5|43279.5|43286.2|43266.2|43316.2|43296.2|43280.2|43260.2|94
1628493300000|2021-08-09 07:15:00|43288.7|43268.7|43296.9|43276.9|43296.9|43276.9|43265.2|43245.2|88
1628493600000|2021-08-09 07:20:00|43296.2|43276.2|43301.9|43281.9|43316.9|43296.9|43271.2|43251.2|115
1628493900000|2021-08-09 07:25:00|43301.2|43281.2|43276.1|43256.1|43303.7|43283.7|43260.2|43240.2|88
1628494200000|2021-08-09 07:30:00|43273.6|43253.6|43296.1|43276.1|43296.1|43276.1|43266.1|43246.1|78
1628494500000|2021-08-09 07:35:00|43295.3|43275.3|43271.9|43251.9|43304.4|43284.4|43261.1|43241.1|61
1628494800000|2021-08-09 07:40:00|43274.4|43254.4|43231.9|43211.9|43283.6|43263.6|43231.9|43211.9|93
1628495100000|2021-08-09 07:45:00|43230.2|43210.2|43154.4|43134.4|43230.2|43210.2|43153.6|43133.6|168
1628495400000|2021-08-09 07:50:00|43151.9|43131.9|43033.6|43013.6|43155.3|43135.3|43032.8|43012.8|262
1628495700000|2021-08-09 07:55:00|43031.9|43011.9|43066.9|43046.9|43083.6|43063.6|43023.6|43003.6|206
1628496000000|2021-08-09 08:00:00|43071.1|43051.1|43024.4|43004.4|43073.6|43053.6|43024.4|43004.4|111
1628496300000|2021-08-09 08:05:00|43026.1|43006.1|42948.7|42928.7|43026.1|43006.1|42934.4|42914.4|330
1628496600000|2021-08-09 08:10:00|42946.2|42926.2|42932|42912|42963.7|42943.7|42866.1|42846.1|293
1628496900000|2021-08-09 08:15:00|42933.7|42913.7|42957|42937|42969.5|42949.5|42914.5|42894.5|173
1628497200000|2021-08-09 08:20:00|42956.2|42936.2|42812|42792|42957.9|42937.9|42810.3|42790.3|231
1628497500000|2021-08-09 08:25:00|42813.7|42793.7|42807.9|42787.9|42853.7|42833.7|42762.9|42742.9|297
1628497800000|2021-08-09 08:30:00|42808.7|42788.7|42827|42807|42829.5|42809.5|42762.9|42742.9|236
1628498100000|2021-08-09 08:35:00|42827.8|42807.8|42834.5|42814.5|42850.3|42830.3|42808.7|42788.7|116
1628498400000|2021-08-09 08:40:00|42836.2|42816.2|42902|42882|42902|42882|42834.5|42814.5|110
1628498700000|2021-08-09 08:45:00|42901.2|42881.2|42892|42872|42901.2|42881.2|42874.5|42854.5|80
1628499000000|2021-08-09 08:50:00|42893.7|42873.7|42899.5|42879.5|42913.7|42893.7|42858.7|42838.7|105
1628499300000|2021-08-09 08:55:00|42900.3|42880.3|42844.5|42824.5|42915.4|42895.4|42839.5|42819.5|146
1628499600000|2021-08-09 09:00:00|42842.8|42822.8|42814.5|42794.5|42853.7|42833.7|42792|42772|126
1628499900000|2021-08-09 09:05:00|42816.2|42796.2|42832|42812|42843.7|42823.7|42816.2|42796.2|68
1628500200000|2021-08-09 09:10:00|42828.7|42808.7|42687.1|42667.1|42828.7|42808.7|42682.1|42662.1|324
1628500500000|2021-08-09 09:15:00|42687.9|42667.9|42747|42727|42776.2|42756.2|42670.4|42650.4|226
1628500800000|2021-08-09 09:20:00|42749.5|42729.5|42793.7|42773.7|42793.7|42773.7|42744.5|42724.5|123
1628501100000|2021-08-09 09:25:00|42794.5|42774.5|42817.9|42797.9|42822.9|42802.9|42787.9|42767.9|80
1628501400000|2021-08-09 09:30:00|42820.4|42800.4|42819.5|42799.5|42825.5|42805.5|42808.7|42788.7|83
1628501700000|2021-08-09 09:35:00|42820.2|42800.2|42832.1|42812.1|42842.1|42822.1|42816.3|42796.3|64
1628502000000|2021-08-09 09:40:00|42830.4|42810.4|42803.7|42783.7|42830.4|42810.4|42802.9|42782.9|68
1628502300000|2021-08-09 09:45:00|42807.9|42787.9|42807.9|42787.9|42813.7|42793.7|42797.1|42777.1|50
1628502600000|2021-08-09 09:50:00|42809.6|42789.6|42805.4|42785.4|42827.1|42807.1|42790.4|42770.4|66
1628502900000|2021-08-09 09:55:00|42807.1|42787.1|42786.1|42766.1|42830.4|42810.4|42785.2|42765.2|81
1628503200000|2021-08-09 10:00:00|42787.9|42767.9|42806.1|42786.1|42818.6|42798.6|42787.9|42767.9|69
1628503500000|2021-08-09 10:05:00|42811.9|42791.9|42807.8|42787.8|42814.6|42794.6|42796.9|42776.9|40
1628503800000|2021-08-09 10:10:00|42808.6|42788.6|42834.6|42814.6|42834.6|42814.6|42798.6|42778.6|96
1628504100000|2021-08-09 10:15:00|42837.8|42817.8|42855.3|42835.3|42869.6|42849.6|42836.1|42816.1|120
1628504400000|2021-08-09 10:20:00|42852.8|42832.8|42838.6|42818.6|42852.8|42832.8|42838.6|42818.6|38
1628504700000|2021-08-09 10:25:00|42837.8|42817.8|42803.8|42783.8|42837.8|42817.8|42803.8|42783.8|44
1628505000000|2021-08-09 10:30:00|42804.5|42784.5|42752.8|42732.8|42807.8|42787.8|42740.3|42720.3|265
1628505300000|2021-08-09 10:35:00|42752|42732|42737|42717|42768.6|42748.6|42723.6|42703.6|122
1628505600000|2021-08-09 10:40:00|42737.8|42717.8|42792.8|42772.8|42797|42777|42737.8|42717.8|89
1628505900000|2021-08-09 10:45:00|42792|42772|42770.3|42750.3|42795.3|42775.3|42769.5|42749.5|72
1628506200000|2021-08-09 10:50:00|42769.5|42749.5|42799.4|42779.4|42840.2|42820.2|42767.8|42747.8|155
1628506500000|2021-08-09 10:55:00|42796|42776|42760.2|42740.2|42804.4|42784.4|42760.2|42740.2|72
1628506800000|2021-08-09 11:00:00|42762.7|42742.7|42776.9|42756.9|42784.4|42764.4|42754.4|42734.4|91
1628507100000|2021-08-09 11:05:00|42779.4|42759.4|42765.9|42745.9|42779.4|42759.4|42763.4|42743.4|152
1628507400000|2021-08-09 11:10:00|42764.2|42744.2|42803.4|42783.4|42805.2|42785.2|42761.7|42741.7|106
1628507700000|2021-08-09 11:15:00|42804.2|42784.2|42817.5|42797.5|42835.8|42815.8|42804.2|42784.2|131
1628508000000|2021-08-09 11:20:00|42815.8|42795.8|42827.4|42807.4|42860.8|42840.8|42814.1|42794.1|199
1628508300000|2021-08-09 11:25:00|42829.1|42809.1|42797.5|42777.5|42829.1|42809.1|42773.3|42753.3|116
1628508600000|2021-08-09 11:30:00|42795|42775|42756.4|42736.4|42806.7|42786.7|42756.4|42736.4|255
1628508900000|2021-08-09 11:35:00|42755.6|42735.6|42831.4|42811.4|42835.6|42815.6|42751.4|42731.4|153
1628509200000|2021-08-09 11:40:00|42833.1|42813.1|42831.4|42811.4|42836.4|42816.4|42821.4|42801.4|99
1628509500000|2021-08-09 11:45:00|42832.3|42812.3|42798.9|42778.9|42833.1|42813.1|42795.6|42775.6|69
1628509800000|2021-08-09 11:50:00|42795.6|42775.6|42798.9|42778.9|42803.9|42783.9|42783.9|42763.9|82
1628510100000|2021-08-09 11:55:00|42796.4|42776.4|42768.9|42748.9|42796.4|42776.4|42758.9|42738.9|175
1628510400000|2021-08-09 12:00:00|42766.4|42746.4|42708.9|42688.9|42768.1|42748.1|42703.9|42683.9|300
1628510700000|2021-08-09 12:05:00|42706.4|42686.4|42711.2|42691.2|42713.7|42693.7|42643|42623|436
1628511000000|2021-08-09 12:10:00|42709.7|42689.7|42594.8|42574.8|42709.7|42689.7|42575.6|42555.6|549
1628511300000|2021-08-09 12:15:00|42596.4|42576.4|42530.1|42510.1|42604.8|42584.8|42510.1|42490.1|562
1628511600000|2021-08-09 12:20:00|42525.1|42505.1|42452.7|42432.7|42590.1|42570.1|42417.7|42397.7|629
1628511900000|2021-08-09 12:25:00|42452|42432|42508.5|42488.5|42513.5|42493.5|42427.7|42407.7|755
1628512200000|2021-08-09 12:30:00|42506.8|42486.8|42472.4|42452.4|42508.4|42488.4|42472.4|42452.4|277
1628512500000|2021-08-09 12:35:00|42471.6|42451.6|42500.1|42480.1|42505.1|42485.1|42394.1|42374.1|494
1628512800000|2021-08-09 12:40:00|42500.9|42480.9|42453.4|42433.4|42505.1|42485.1|42435.9|42415.9|212
1628513100000|2021-08-09 12:45:00|42450.1|42430.1|42461.8|42441.8|42507.4|42487.4|42440.1|42420.1|269
1628513400000|2021-08-09 12:50:00|42463.5|42443.5|42489.3|42469.3|42506.6|42486.6|42463.5|42443.5|302
1628513700000|2021-08-09 12:55:00|42488.5|42468.5|42494.3|42474.3|42514.3|42494.3|42419.3|42399.3|525
1628514000000|2021-08-09 13:00:00|42495.1|42475.1|42718.3|42698.3|42740.8|42720.8|42495.1|42475.1|1546
1628514300000|2021-08-09 13:05:00|42715.8|42695.8|42810.8|42790.8|42810.8|42790.8|42661.6|42641.6|679
1628514600000|2021-08-09 13:10:00|42808.3|42788.3|42833.3|42813.3|42852.5|42832.5|42760|42740|713
1628514900000|2021-08-09 13:15:00|42835|42815|42879.1|42859.1|42912.5|42892.5|42823.3|42803.3|689
1628515200000|2021-08-09 13:20:00|42877.4|42857.4|42959.9|42939.9|42983.2|42963.2|42875.8|42855.8|489
1628515500000|2021-08-09 13:25:00|42957.4|42937.4|42911.6|42891.6|42957.4|42937.4|42851.6|42831.6|439
1628515800000|2021-08-09 13:30:00|42912.4|42892.4|42810|42790|42944.1|42924.1|42808.3|42788.3|632
1628516100000|2021-08-09 13:35:00|42806.6|42786.6|42937.4|42917.4|42937.4|42917.4|42788.3|42768.3|695
1628516400000|2021-08-09 13:40:00|42936.6|42916.6|43002.4|42982.4|43006.6|42986.6|42858.1|42838.1|496
1628516700000|2021-08-09 13:45:00|42999.9|42979.9|42948.1|42928.1|43049.9|43029.9|42947.4|42927.4|520
1628517000000|2021-08-09 13:50:00|42949.9|42929.9|42944.1|42924.1|42982.4|42962.4|42942.4|42922.4|215
1628517300000|2021-08-09 13:55:00|42944.9|42924.9|42988.1|42968.1|43015.8|42995.8|42932.4|42912.4|259
1628517600000|2021-08-09 14:00:00|42991.6|42971.6|42917.3|42897.3|43026.4|43006.4|42884.1|42864.1|425
1628517900000|2021-08-09 14:05:00|42916.6|42896.6|42841.6|42821.6|42924.8|42904.8|42840.8|42820.8|325
1628518200000|2021-08-09 14:10:00|42842.3|42822.3|42787.3|42767.3|42859.8|42839.8|42787.3|42767.3|427
1628518500000|2021-08-09 14:15:00|42785.6|42765.6|42816.7|42796.7|42825.9|42805.9|42764.1|42744.1|973
1628518800000|2021-08-09 14:20:00|42815.9|42795.9|42785.1|42765.1|42826.7|42806.7|42765.9|42745.9|539
1628519100000|2021-08-09 14:25:00|42784.4|42764.4|42867.6|42847.6|42867.6|42847.6|42776.1|42756.1|377
1628519400000|2021-08-09 14:30:00|42866.9|42846.9|42876.9|42856.9|42884.4|42864.4|42821.9|42801.9|337
1628519700000|2021-08-09 14:35:00|42872.6|42852.6|42808.6|42788.6|42872.6|42852.6|42797.6|42777.6|237
1628520000000|2021-08-09 14:40:00|42806.8|42786.8|42797.6|42777.6|42812.6|42792.6|42775.9|42755.9|281
1628520300000|2021-08-09 14:45:00|42796.8|42776.8|42813.4|42793.4|42817.6|42797.6|42794.3|42774.3|178
1628520600000|2021-08-09 14:50:00|42812.6|42792.6|42839.2|42819.2|42845|42825|42800.1|42780.1|320
1628520900000|2021-08-09 14:55:00|42840|42820|42774.2|42754.2|42840|42820|42770.9|42750.9|331
1628521200000|2021-08-09 15:00:00|42770.9|42750.9|42766.7|42746.7|42794.2|42774.2|42749.2|42729.2|496
1628521500000|2021-08-09 15:05:00|42765.9|42745.9|42791.8|42771.8|42821.8|42801.8|42765.9|42745.9|501
1628521800000|2021-08-09 15:10:00|42791|42771|42806.8|42786.8|42811|42791|42783.4|42763.4|505
1628522100000|2021-08-09 15:15:00|42805.1|42785.1|42825.7|42805.7|42869|42849|42800.9|42780.9|824
1628522400000|2021-08-09 15:20:00|42823.2|42803.2|42817.4|42797.4|42829.9|42809.9|42800.7|42780.7|474
1628522700000|2021-08-09 15:25:00|42819.9|42799.9|42834.1|42814.1|42859.9|42839.9|42819.9|42799.9|246
1628523000000|2021-08-09 15:30:00|42832.4|42812.4|42807.4|42787.4|42849.9|42829.9|42805.7|42785.7|195
1628523300000|2021-08-09 15:35:00|42805.7|42785.7|42836.5|42816.5|42839|42819|42795.7|42775.7|308
1628523600000|2021-08-09 15:40:00|42835.7|42815.7|42860.7|42840.7|42860.7|42840.7|42829|42809|193
1628523900000|2021-08-09 15:45:00|42862.4|42842.4|42851.5|42831.5|42880.7|42860.7|42851.5|42831.5|253
1628524200000|2021-08-09 15:50:00|42849.7|42829.7|42852.2|42832.2|42869.7|42849.7|42835.5|42815.5|190
1628524500000|2021-08-09 15:55:00|42853|42833|42852.2|42832.2|42862.2|42842.2|42845.5|42825.5|155
1628524800000|2021-08-09 16:00:00|42850.5|42830.5|42820.7|42800.7|42852.2|42832.2|42818.2|42798.2|246
1628525100000|2021-08-09 16:05:00|42818.9|42798.9|42855.7|42835.7|42860.7|42840.7|42818.9|42798.9|186
1628525400000|2021-08-09 16:10:00|42854.9|42834.9|42823.9|42803.9|42856.4|42836.4|42823.9|42803.9|174
1628525700000|2021-08-09 16:15:00|42822.4|42802.4|42813.2|42793.2|42833.2|42813.2|42811.4|42791.4|184
1628526000000|2021-08-09 16:20:00|42810.7|42790.7|42795.7|42775.7|42812.4|42792.4|42774.9|42754.9|839
1628526300000|2021-08-09 16:25:00|42793.9|42773.9|42822.4|42802.4|42827.4|42807.4|42790.7|42770.7|748
1628526600000|2021-08-09 16:30:00|42820.6|42800.6|42838.1|42818.1|42844.1|42824.1|42819.1|42799.1|358
1628526900000|2021-08-09 16:35:00|42839.9|42819.9|42827.5|42807.5|42844.9|42824.9|42820.8|42800.8|424
1628527200000|2021-08-09 16:40:00|42828.3|42808.3|42810|42790|42828.3|42808.3|42805|42785|260
1628527500000|2021-08-09 16:45:00|42808.3|42788.3|42841.7|42821.7|42844.1|42824.1|42807.5|42787.5|234
1628527800000|2021-08-09 16:50:00|42842.5|42822.5|42839.1|42819.1|42853.3|42833.3|42833.1|42813.1|401
1628528100000|2021-08-09 16:55:00|42837.3|42817.3|42858.9|42838.9|42860.6|42840.6|42835.8|42815.8|3338
1628528400000|2021-08-09 17:00:00|42857.2|42837.2|42821.4|42801.4|42857.2|42837.2|42821.4|42801.4|570
1628528700000|2021-08-09 17:05:00|42823.1|42803.1|42831.4|42811.4|42844.7|42824.7|42818.9|42798.9|99
1628529000000|2021-08-09 17:10:00|42833.1|42813.1|42820.4|42800.4|42833.9|42813.9|42807.2|42787.2|189
1628529300000|2021-08-09 17:15:00|42822.2|42802.2|42817|42797|42822.2|42802.2|42808.7|42788.7|263
1628529600000|2021-08-09 17:20:00|42815.3|42795.3|42815.9|42795.9|42822.6|42802.6|42808.5|42788.5|163
1628529900000|2021-08-09 17:25:00|42813.4|42793.4|42814.1|42794.1|42823.2|42803.2|42807.4|42787.4|178
1628530200000|2021-08-09 17:30:00|42810.7|42790.7|42810.1|42790.1|42813.3|42793.3|42804.9|42784.9|59
1628530500000|2021-08-09 17:35:00|42812.6|42792.6|42806.8|42786.8|42812.6|42792.6|42796.8|42776.8|54
1628530800000|2021-08-09 17:40:00|42808.5|42788.5|42831.8|42811.8|42833.5|42813.5|42806.8|42786.8|71
1628531100000|2021-08-09 17:45:00|42834.3|42814.3|42830|42810|42853.5|42833.5|42830|42810|64
1628531400000|2021-08-09 17:50:00|42831.8|42811.8|42836.8|42816.8|42838.5|42818.5|42829.3|42809.3|39
1628531700000|2021-08-09 17:55:00|42841|42821|42818.5|42798.5|42841.8|42821.8|42817.7|42797.7|50
1628532000000|2021-08-09 18:00:00|42820.2|42800.2|42826.8|42806.8|42831.8|42811.8|42817.7|42797.7|55
1628532300000|2021-08-09 18:05:00|42828.5|42808.5|42849.4|42829.4|42849.4|42829.4|42828.5|42808.5|29
1628532600000|2021-08-09 18:10:00|42847.7|42827.7|42836|42816|42849.4|42829.4|42836|42816|44
1628532900000|2021-08-09 18:15:00|42838.5|42818.5|42850.2|42830.2|42852.7|42832.7|42836.7|42816.7|34
1628533200000|2021-08-09 18:20:00|42852.7|42832.7|42850.2|42830.2|42854.4|42834.4|42848.5|42828.5|14
1628533500000|2021-08-09 18:25:00|42852.7|42832.7|42861.7|42841.7|42861.7|42841.7|42852.7|42832.7|16
1628533800000|2021-08-09 18:30:00|42861|42841|42870.2|42850.2|42876.9|42856.9|42861|42841|57
1628534100000|2021-08-09 18:35:00|42867.7|42847.7|42855.9|42835.9|42867.7|42847.7|42853.4|42833.4|30
1628534400000|2021-08-09 18:40:00|42855.2|42835.2|42834.4|42814.4|42855.2|42835.2|42832.7|42812.7|46
1628534700000|2021-08-09 18:45:00|42832.7|42812.7|42832.7|42812.7|42840.2|42820.2|42830.9|42810.9|20
1628535000000|2021-08-09 18:50:00|42835.2|42815.2|42831.1|42811.1|42835.2|42815.2|42825.3|42805.3|24
1628535300000|2021-08-09 18:55:00|42829.4|42809.4|42840.1|42820.1|42846.9|42826.9|42829.4|42809.4|31
1628535600000|2021-08-09 19:00:00|42838.4|42818.4|42835.1|42815.1|42851.9|42831.9|42830.1|42810.1|36
1628535900000|2021-08-09 19:05:00|42834.4|42814.4|42842.6|42822.6|42842.6|42822.6|42834.4|42814.4|13
1628536200000|2021-08-09 19:10:00|42844.4|42824.4|42841.9|42821.9|42854.4|42834.4|42837.8|42817.8|37
1628536500000|2021-08-09 19:15:00|42845.1|42825.1|42836.1|42816.1|42849.4|42829.4|42836.1|42816.1|19
1628536800000|2021-08-09 19:20:00|42839.5|42819.5|42828.6|42808.6|42840.3|42820.3|42828.6|42808.6|20
1628537100000|2021-08-09 19:25:00|42826.1|42806.1|42853.6|42833.6|42853.6|42833.6|42823.6|42803.6|45
1628537400000|2021-08-09 19:30:00|42851.1|42831.1|42843.6|42823.6|42851.1|42831.1|42843.6|42823.6|133
1628537700000|2021-08-09 19:35:00|42847|42827|42862.8|42842.8|42862.8|42842.8|42847|42827|42
1628538000000|2021-08-09 19:40:00|42864.5|42844.5|42834.3|42814.3|42864.5|42844.5|42834.3|42814.3|48
1628538300000|2021-08-09 19:45:00|42833.6|42813.6|42839.3|42819.3|42839.3|42819.3|42814.3|42794.3|78
1628538600000|2021-08-09 19:50:00|42840.1|42820.1|42847.8|42827.8|42856.8|42836.8|42839.3|42819.3|34
1628538900000|2021-08-09 19:55:00|42848.5|42828.5|42852|42832|42855.3|42835.3|42848.5|42828.5|63
1628539200000|2021-08-09 20:00:00|42851.2|42831.2|42830.3|42810.3|42861|42841|42828.5|42808.5|69
1628539500000|2021-08-09 20:05:00|42837|42817|42845.3|42825.3|42845.3|42825.3|42837|42817|22
1628539800000|2021-08-09 20:10:00|42850.1|42830.1|42855.3|42835.3|42862.8|42842.8|42850.1|42830.1|44
1628540100000|2021-08-09 20:15:00|42857|42837|42861.2|42841.2|42861.2|42841.2|42855.3|42835.3|7
1628540400000|2021-08-09 20:20:00|42862.7|42842.7|42857.7|42837.7|42862.7|42842.7|42857.7|42837.7|7
1628540700000|2021-08-09 20:25:00|42858.5|42838.5|42865.8|42845.8|42870|42850|42858.5|42838.5|30
1628541000000|2021-08-09 20:30:00|42865|42845|42854.3|42834.3|42865|42845|42852.5|42832.5|24
1628541300000|2021-08-09 20:35:00|42852.5|42832.5|42852.5|42832.5|42855|42835|42851.8|42831.8|11
1628541600000|2021-08-09 20:40:00|42855|42835|42863.3|42843.3|42863.3|42843.3|42855|42835|15
1628541900000|2021-08-09 20:45:00|42861.6|42841.6|42852.5|42832.5|42861.6|42841.6|42851.8|42831.8|43
1628542200000|2021-08-09 20:50:00|42856.8|42836.8|42864.1|42844.1|42864.1|42844.1|42856.8|42836.8|36
1628542500000|2021-08-09 20:55:00|42865.8|42845.8|42862.5|42842.5|42868.3|42848.3|42862.5|42842.5|35
1628546400000|2021-08-09 22:00:00|42825.1|42805.1|42912.4|42892.4|42912.4|42892.4|42824.3|42804.3|95
1628546700000|2021-08-09 22:05:00|42920.5|42900.5|42904.2|42884.2|42924|42904|42904.2|42884.2|31
1628547000000|2021-08-09 22:10:00|42901.7|42881.7|42901.7|42881.7|42904.2|42884.2|42899.2|42879.2|7
1628547300000|2021-08-09 22:15:00|42899.2|42879.2|42895.9|42875.9|42900.9|42880.9|42893.4|42873.4|19
1628547600000|2021-08-09 22:20:00|42896.7|42876.7|42900.9|42880.9|42902.6|42882.6|42896.7|42876.7|7
1628547900000|2021-08-09 22:25:00|42900.1|42880.1|42895.7|42875.7|42900.1|42880.1|42894.2|42874.2|5
1628548200000|2021-08-09 22:30:00|42894.1|42874.1|42895.7|42875.7|42895.7|42875.7|42894.1|42874.1|4
1628548500000|2021-08-09 22:35:00|42894.1|42874.1|42895.9|42875.9|42896.6|42876.6|42894.1|42874.1|8
1628548800000|2021-08-09 22:40:00|42894.1|42874.1|42880.1|42860.1|42894.1|42874.1|42880.1|42860.1|17
1628549100000|2021-08-09 22:45:00|42880.9|42860.9|42893.4|42873.4|42897.8|42877.8|42880.1|42860.1|8
1628549400000|2021-08-09 22:50:00|42894.1|42874.1|42900.9|42880.9|42901.6|42881.6|42894.1|42874.1|17
1628549700000|2021-08-09 22:55:00|42900.1|42880.1|42890.1|42870.1|42900.1|42880.1|42888.4|42868.4|6
1628550000000|2021-08-09 23:00:00|42889.3|42869.3|42884.3|42864.3|42890.1|42870.1|42884.3|42864.3|4
1628550300000|2021-08-09 23:05:00|42881.8|42861.8|42880.1|42860.1|42881.8|42861.8|42877.6|42857.6|5
1628550600000|2021-08-09 23:10:00|42877.6|42857.6|42870.8|42850.8|42880.1|42860.1|42867.6|42847.6|39
1628550900000|2021-08-09 23:15:00|42873.3|42853.3|42870.1|42850.1|42873.3|42853.3|42870.1|42850.1|3
1628551200000|2021-08-09 23:20:00|42868.3|42848.3|42865.1|42845.1|42870.1|42850.1|42862.6|42842.6|8
1628551500000|2021-08-09 23:25:00|42865.8|42845.8|42857.6|42837.6|42865.8|42845.8|42857.6|42837.6|9
1628551800000|2021-08-09 23:30:00|42855.8|42835.8|42854.3|42834.3|42856.6|42836.6|42852.6|42832.6|15
1628552100000|2021-08-09 23:35:00|42855|42835|42858.5|42838.5|42858.5|42838.5|42853.5|42833.5|8
1628552400000|2021-08-09 23:40:00|42856.8|42836.8|42861.8|42841.8|42861.8|42841.8|42853.5|42833.5|19
1628552700000|2021-08-09 23:45:00|42861|42841|42859.3|42839.3|42865.2|42845.2|42856.8|42836.8|12
1628553000000|2021-08-09 23:50:00|42858.5|42838.5|42832.5|42812.5|42858.5|42838.5|42832.5|42812.5|40
1628553300000|2021-08-09 23:55:00|42830|42810|42794.3|42774.3|42831.8|42811.8|42794.3|42774.3|63
1628553600000|2021-08-10 00:00:00|42793.5|42773.5|42829.3|42809.3|42849.3|42829.3|42789.3|42769.3|67
1628553900000|2021-08-10 00:05:00|42825|42805|42828.5|42808.5|42851.8|42831.8|42814.3|42794.3|34
1628554200000|2021-08-10 00:10:00|42827.7|42807.7|42890.2|42870.2|42893.7|42873.7|42821.7|42801.7|89
1628554500000|2021-08-10 00:15:00|42892|42872|42891.9|42871.9|42899.5|42879.5|42875.2|42855.2|47
1628554800000|2021-08-10 00:20:00|42889.4|42869.4|42923.5|42903.5|42931.7|42911.7|42882.7|42862.7|85
1628555100000|2021-08-10 00:25:00|42921.9|42901.9|42942.7|42922.7|42958.7|42938.7|42916|42896|79
1628555400000|2021-08-10 00:30:00|42941.9|42921.9|42911|42891|42941.9|42921.9|42896|42876|54
1628555700000|2021-08-10 00:35:00|42912.7|42892.7|42926.9|42906.9|42929.4|42909.4|42897.7|42877.7|36
1628556000000|2021-08-10 00:40:00|42925.2|42905.2|42910.2|42890.2|42929.4|42909.4|42910.2|42890.2|31
1628556300000|2021-08-10 00:45:00|42911.9|42891.9|42955.2|42935.2|42955.2|42935.2|42911.9|42891.9|55
1628556600000|2021-08-10 00:50:00|42954.4|42934.4|42930.2|42910.2|42955.2|42935.2|42920|42900|45
1628556900000|2021-08-10 00:55:00|42929.4|42909.4|42930.2|42910.2|42944.4|42924.4|42920.2|42900.2|45
1628557200000|2021-08-10 01:00:00|42930.9|42910.9|42980.2|42960.2|43015.2|42995.2|42930.9|42910.9|346
1628557500000|2021-08-10 01:05:00|42982.7|42962.7|42996.9|42976.9|43015.2|42995.2|42967.7|42947.7|174
1628557800000|2021-08-10 01:10:00|42994.4|42974.4|43002.7|42982.7|43022.7|43002.7|42982.7|42962.7|152
1628558100000|2021-08-10 01:15:00|43005.2|42985.2|42964.4|42944.4|43013.6|42993.6|42960.2|42940.2|81
1628558400000|2021-08-10 01:20:00|42961.9|42941.9|42985.2|42965.2|42989.4|42969.4|42952.7|42932.7|105
1628558700000|2021-08-10 01:25:00|42984.4|42964.4|43006.9|42986.9|43020.9|43000.9|42984.4|42964.4|158
1628559000000|2021-08-10 01:30:00|43007.6|42987.6|42979.4|42959.4|43017.6|42997.6|42972.9|42952.9|143
1628559300000|2021-08-10 01:35:00|42980.1|42960.1|42990.1|42970.1|42999.4|42979.4|42971.1|42951.1|89
1628559600000|2021-08-10 01:40:00|42994.4|42974.4|42999.4|42979.4|43007.6|42987.6|42986.9|42966.9|51
1628559900000|2021-08-10 01:45:00|42997.6|42977.6|43004.4|42984.4|43014.4|42994.4|42980.1|42960.1|99
1628560200000|2021-08-10 01:50:00|43001.9|42981.9|42974.4|42954.4|43016.9|42996.9|42974.4|42954.4|96
1628560500000|2021-08-10 01:55:00|42971.1|42951.1|42950.1|42930.1|42971.1|42951.1|42938.4|42918.4|164
1628560800000|2021-08-10 02:00:00|42949.4|42929.4|42926.1|42906.1|42949.4|42929.4|42920.1|42900.1|128
1628561100000|2021-08-10 02:05:00|42927.8|42907.8|42947.8|42927.8|42963.6|42943.6|42926.1|42906.1|76
1628561400000|2021-08-10 02:10:00|42943.6|42923.6|42952.8|42932.8|42956.1|42936.1|42937.8|42917.8|97
1628561700000|2021-08-10 02:15:00|42951.1|42931.1|42941.1|42921.1|42953.6|42933.6|42941.1|42921.1|79
1628562000000|2021-08-10 02:20:00|42942.8|42922.8|42935.3|42915.3|42948.6|42928.6|42926.8|42906.8|33
1628562300000|2021-08-10 02:25:00|42942.8|42922.8|42982.8|42962.8|42982.8|42962.8|42942.8|42922.8|57
1628562600000|2021-08-10 02:30:00|42983.6|42963.6|42987.8|42967.8|43006.1|42986.1|42978.6|42958.6|73
1628562900000|2021-08-10 02:35:00|42988.6|42968.6|43003.6|42983.6|43012.8|42992.8|42968.6|42948.6|73
1628563200000|2021-08-10 02:40:00|43006.1|42986.1|43031.1|43011.1|43031.1|43011.1|43001.8|42981.8|94
1628563500000|2021-08-10 02:45:00|43028.6|43008.6|43050.3|43030.3|43060.3|43040.3|43028.6|43008.6|100
1628563800000|2021-08-10 02:50:00|43051.1|43031.1|43110.3|43090.3|43110.3|43090.3|43051.1|43031.1|183
1628564100000|2021-08-10 02:55:00|43111.1|43091.1|43138.8|43118.8|43145.3|43125.3|43102.8|43082.8|183
1628564400000|2021-08-10 03:00:00|43137|43117|43116|43096|43141|43121|43108.5|43088.5|115
1628564700000|2021-08-10 03:05:00|43116.8|43096.8|43114.3|43094.3|43128.5|43108.5|43102|43082|72
1628565000000|2021-08-10 03:10:00|43116|43096|43128.5|43108.5|43132.8|43112.8|43112.8|43092.8|89
1628565300000|2021-08-10 03:15:00|43129.3|43109.3|43130.3|43110.3|43142.8|43122.8|43117|43097|96
1628565600000|2021-08-10 03:20:00|43132|43112|43109.5|43089.5|43142.8|43122.8|43109.5|43089.5|92
1628565900000|2021-08-10 03:25:00|43110.3|43090.3|43137|43117|43142.8|43122.8|43105.3|43085.3|91
1628566200000|2021-08-10 03:30:00|43135.3|43115.3|43115.3|43095.3|43137|43117|43110.3|43090.3|33
1628566500000|2021-08-10 03:35:00|43114.5|43094.5|43088.5|43068.5|43114.5|43094.5|43079.5|43059.5|74
1628566800000|2021-08-10 03:40:00|43090.3|43070.3|43097|43077|43097.8|43077.8|43088.5|43068.5|22
1628567100000|2021-08-10 03:45:00|43095.2|43075.2|43092|43072|43097.7|43077.7|43087.7|43067.7|17
1628567400000|2021-08-10 03:50:00|43092.7|43072.7|43103.7|43083.7|43104.5|43084.5|43090.2|43070.2|18
1628567700000|2021-08-10 03:55:00|43105.5|43085.5|43100.2|43080.2|43105.5|43085.5|43099.5|43079.5|14
1628568000000|2021-08-10 04:00:00|43099.5|43079.5|43096.2|43076.2|43099.5|43079.5|43093.7|43073.7|20
1628568300000|2021-08-10 04:05:00|43093.7|43073.7|43098.7|43078.7|43098.7|43078.7|43093.7|43073.7|7
1628568600000|2021-08-10 04:10:00|43099.5|43079.5|43110.2|43090.2|43110.2|43090.2|43099.5|43079.5|31
1628568900000|2021-08-10 04:15:00|43107|43087|43098.7|43078.7|43107|43087|43096.2|43076.2|24
1628569200000|2021-08-10 04:20:00|43097.9|43077.9|43098.7|43078.7|43098.7|43078.7|43093.7|43073.7|13
1628569500000|2021-08-10 04:25:00|43101.2|43081.2|43102|43082|43107|43087|43098.7|43078.7|20
1628569800000|2021-08-10 04:30:00|43098.7|43078.7|43071|43051|43098.7|43078.7|43070.2|43050.2|23
1628570100000|2021-08-10 04:35:00|43074.5|43054.5|43079.4|43059.4|43086.9|43066.9|43071|43051|20
1628570400000|2021-08-10 04:40:00|43080.2|43060.2|43065.2|43045.2|43080.2|43060.2|43061|43041|46
1628570700000|2021-08-10 04:45:00|43066.9|43046.9|43057.7|43037.7|43067.7|43047.7|43050.2|43030.2|35
1628571000000|2021-08-10 04:50:00|43059.4|43039.4|43080.2|43060.2|43080.2|43060.2|43059.4|43039.4|36
1628571300000|2021-08-10 04:55:00|43080.9|43060.9|43082.7|43062.7|43082.7|43062.7|43075.9|43055.9|16
1628571600000|2021-08-10 05:00:00|43081.9|43061.9|43074.4|43054.4|43090.9|43070.9|43072.7|43052.7|53
1628571900000|2021-08-10 05:05:00|43072.7|43052.7|43073.4|43053.4|43079.4|43059.4|43071.9|43051.9|23
1628572200000|2021-08-10 05:10:00|43071.7|43051.7|43063.4|43043.4|43073.4|43053.4|43060.9|43040.9|21
1628572500000|2021-08-10 05:15:00|43062.7|43042.7|43082.7|43062.7|43082.7|43062.7|43052.7|43032.7|59
1628572800000|2021-08-10 05:20:00|43083.4|43063.4|43069.4|43049.4|43092.7|43072.7|43069.4|43049.4|43
1628573100000|2021-08-10 05:25:00|43067.7|43047.7|43069.4|43049.4|43090.2|43070.2|43067.7|43047.7|50
1628573400000|2021-08-10 05:30:00|43071.9|43051.9|43177.7|43157.7|43179.4|43159.4|43070.2|43050.2|279
1628573700000|2021-08-10 05:35:00|43179.4|43159.4|43191.9|43171.9|43210.2|43190.2|43172.7|43152.7|197
1628574000000|2021-08-10 05:40:00|43193.6|43173.6|43195.9|43175.9|43207.7|43187.7|43165.9|43145.9|143
1628574300000|2021-08-10 05:45:00|43200.9|43180.9|43184.4|43164.4|43205.9|43185.9|43174.4|43154.4|99
1628574600000|2021-08-10 05:50:00|43181.9|43161.9|43243.4|43223.4|43263.4|43243.4|43175.9|43155.9|302
1628574900000|2021-08-10 05:55:00|43245.1|43225.1|43228.4|43208.4|43253.4|43233.4|43218.4|43198.4|155
1628575200000|2021-08-10 06:00:00|43229.1|43209.1|43188.4|43168.4|43233.4|43213.4|43178.4|43158.4|193
1628575500000|2021-08-10 06:05:00|43187.6|43167.6|43197.6|43177.6|43245.1|43225.1|43183.4|43163.4|155
1628575800000|2021-08-10 06:10:00|43199.1|43179.1|43213.4|43193.4|43220.1|43200.1|43173.4|43153.4|113
1628576100000|2021-08-10 06:15:00|43211.6|43191.6|43200.9|43180.9|43230.9|43210.9|43195.9|43175.9|116
1628576400000|2021-08-10 06:20:00|43198.4|43178.4|43175.9|43155.9|43203.4|43183.4|43168.4|43148.4|119
1628576700000|2021-08-10 06:25:00|43176.6|43156.6|43178.4|43158.4|43183.4|43163.4|43160.9|43140.9|92
1628577000000|2021-08-10 06:30:00|43176.6|43156.6|43194.1|43174.1|43204.1|43184.1|43171.6|43151.6|141
1628577300000|2021-08-10 06:35:00|43192.4|43172.4|43144.1|43124.1|43192.4|43172.4|43138.4|43118.4|180
1628577600000|2021-08-10 06:40:00|43143.4|43123.4|43178.4|43158.4|43183.4|43163.4|43138.4|43118.4|140
1628577900000|2021-08-10 06:45:00|43180.9|43160.9|43195.8|43175.8|43205.9|43185.9|43162.4|43142.4|162
1628578200000|2021-08-10 06:50:00|43198.3|43178.3|43219.1|43199.1|43225.8|43205.8|43183.3|43163.3|191
1628578500000|2021-08-10 06:55:00|43218.3|43198.3|43175.8|43155.8|43223.3|43203.3|43166.6|43146.6|210
1628578800000|2021-08-10 07:00:00|43177.3|43157.3|43191.6|43171.6|43193.3|43173.3|43148.3|43128.3|157
1628579100000|2021-08-10 07:05:00|43195.1|43175.1|43260.8|43240.8|43260.8|43240.8|43180.8|43160.8|162
1628579400000|2021-08-10 07:10:00|43264.1|43244.1|43238.3|43218.3|43294.1|43274.1|43229.1|43209.1|173
1628579700000|2021-08-10 07:15:00|43239.1|43219.1|43219.1|43199.1|43239.1|43219.1|43192.6|43172.6|73
1628580000000|2021-08-10 07:20:00|43220.8|43200.8|43195.8|43175.8|43248.3|43228.3|43195.8|43175.8|94
1628580300000|2021-08-10 07:25:00|43194.1|43174.1|43171.6|43151.6|43194.1|43174.1|43165.8|43145.8|87
1628580600000|2021-08-10 07:30:00|43173.3|43153.3|43164.8|43144.8|43179.8|43159.8|43159.8|43139.8|169
1628580900000|2021-08-10 07:35:00|43167.3|43147.3|43187.3|43167.3|43194.1|43174.1|43167.3|43147.3|50
1628581200000|2021-08-10 07:40:00|43184.8|43164.8|43199.8|43179.8|43212.3|43192.3|43180.8|43160.8|80
1628581500000|2021-08-10 07:45:00|43197.3|43177.3|43164.8|43144.8|43204.8|43184.8|43159.8|43139.8|81
1628581800000|2021-08-10 07:50:00|43162.3|43142.3|43135.8|43115.8|43174|43154|43116.5|43096.5|136
1628582100000|2021-08-10 07:55:00|43138.3|43118.3|43151.5|43131.5|43162.3|43142.3|43134|43114|47
1628582400000|2021-08-10 08:00:00|43153.3|43133.3|43134|43114|43158.3|43138.3|43127.3|43107.3|65
1628582700000|2021-08-10 08:05:00|43129|43109|43123.3|43103.3|43131.5|43111.5|43118.3|43098.3|86
1628583000000|2021-08-10 08:10:00|43122.5|43102.5|43131.5|43111.5|43131.5|43111.5|43101.5|43081.5|90
1628583300000|2021-08-10 08:15:00|43133.3|43113.3|43139|43119|43151.5|43131.5|43129|43109|70
1628583600000|2021-08-10 08:20:00|43140.8|43120.8|43113.3|43093.3|43140.8|43120.8|43110|43090|49
1628583900000|2021-08-10 08:25:00|43110|43090|43125.8|43105.8|43131.8|43111.8|43088.3|43068.3|125
1628584200000|2021-08-10 08:30:00|43125|43105|43113.3|43093.3|43133.3|43113.3|43108.3|43088.3|95
1628584500000|2021-08-10 08:35:00|43114|43094|43128.3|43108.3|43133.3|43113.3|43113.3|43093.3|75
1628584800000|2021-08-10 08:40:00|43129|43109|43155|43135|43161.7|43141.7|43128.2|43108.2|67
1628585100000|2021-08-10 08:45:00|43157.5|43137.5|43160.7|43140.7|43168.2|43148.2|43144|43124|72
1628585400000|2021-08-10 08:50:00|43163.2|43143.2|43157.5|43137.5|43165.7|43145.7|43139.7|43119.7|71
1628585700000|2021-08-10 08:55:00|43158.2|43138.2|43150.7|43130.7|43165.7|43145.7|43143.7|43123.7|37
1628586000000|2021-08-10 09:00:00|43149|43129|43115.7|43095.7|43149|43129|43108.2|43088.2|86
1628586300000|2021-08-10 09:05:00|43118.2|43098.2|43115.7|43095.7|43123.2|43103.2|43110.7|43090.7|35
1628586600000|2021-08-10 09:10:00|43118.2|43098.2|43079|43059|43121.5|43101.5|43070.7|43050.7|97
1628586900000|2021-08-10 09:15:00|43076.5|43056.5|43057.2|43037.2|43076.5|43056.5|43041.5|43021.5|119
1628587200000|2021-08-10 09:20:00|43059|43039|43060.7|43040.7|43060.7|43040.7|43044|43024|70
1628587500000|2021-08-10 09:25:00|43059|43039|43055.7|43035.7|43061.5|43041.5|43041.5|43021.5|72
1628587800000|2021-08-10 09:30:00|43056.5|43036.5|43079|43059|43091.5|43071.5|43039|43019|242
1628588100000|2021-08-10 09:35:00|43075.4|43055.4|43053.2|43033.2|43079.7|43059.7|43043.9|43023.9|40
1628588400000|2021-08-10 09:40:00|43055.7|43035.7|43065.7|43045.7|43068.9|43048.9|43053.2|43033.2|26
1628588700000|2021-08-10 09:45:00|43067.4|43047.4|43050.7|43030.7|43067.4|43047.4|43029.9|43009.9|94
1628589000000|2021-08-10 09:50:00|43051.4|43031.4|43073.2|43053.2|43077.4|43057.4|43049.7|43029.7|36
1628589300000|2021-08-10 09:55:00|43073.9|43053.9|43088.2|43068.2|43099.2|43079.2|43073.9|43053.9|56
1628589600000|2021-08-10 10:00:00|43085.7|43065.7|43078.9|43058.9|43088.9|43068.9|43068.2|43048.2|30
1628589900000|2021-08-10 10:05:00|43077.4|43057.4|43073.2|43053.2|43077.4|43057.4|43067.4|43047.4|24
1628590200000|2021-08-10 10:10:00|43075.7|43055.7|43078.2|43058.2|43098.2|43078.2|43075.7|43055.7|48
1628590500000|2021-08-10 10:15:00|43082.4|43062.4|43058.9|43038.9|43082.4|43062.4|43058.9|43038.9|37
1628590800000|2021-08-10 10:20:00|43061.4|43041.4|43075.7|43055.7|43075.7|43055.7|43058.9|43038.9|28
1628591100000|2021-08-10 10:25:00|43077.4|43057.4|43048.2|43028.2|43077.4|43057.4|43044.6|43024.6|62
1628591400000|2021-08-10 10:30:00|43048.9|43028.9|43090.7|43070.7|43090.7|43070.7|43044.6|43024.6|59
1628591700000|2021-08-10 10:35:00|43092.4|43072.4|43115.6|43095.6|43147.4|43127.4|43092.4|43072.4|100
1628592000000|2021-08-10 10:40:00|43114.9|43094.9|43123.1|43103.1|43125.6|43105.6|43097.4|43077.4|53
1628592300000|2021-08-10 10:45:00|43124.9|43104.9|43130.4|43110.4|43144.4|43124.4|43121.4|43101.4|153
1628592600000|2021-08-10 10:50:00|43134.6|43114.6|43137.9|43117.9|43137.9|43117.9|43120.4|43100.4|72
1628592900000|2021-08-10 10:55:00|43139.6|43119.6|43127.1|43107.1|43153.9|43133.9|43116.4|43096.4|93
1628593200000|2021-08-10 11:00:00|43129.6|43109.6|43137.1|43117.1|43145.4|43125.4|43109.6|43089.6|107
1628593500000|2021-08-10 11:05:00|43135.4|43115.4|43158.6|43138.6|43166.1|43146.1|43125.4|43105.4|138
1628593800000|2021-08-10 11:10:00|43157.9|43137.9|43131.8|43111.8|43157.9|43137.9|43124.3|43104.3|70
1628594100000|2021-08-10 11:15:00|43122.6|43102.6|43131.8|43111.8|43148.6|43128.6|43121.1|43101.1|101
1628594400000|2021-08-10 11:20:00|43132.6|43112.6|43140.3|43120.3|43157.8|43137.8|43132.6|43112.6|84
1628594700000|2021-08-10 11:25:00|43145.3|43125.3|43161.8|43141.8|43182.6|43162.6|43145.3|43125.3|142
1628595000000|2021-08-10 11:30:00|43163.6|43143.6|43148.6|43128.6|43171.8|43151.8|43136.1|43116.1|220
1628595300000|2021-08-10 11:35:00|43149.3|43129.3|43131.1|43111.1|43152.8|43132.8|43126.8|43106.8|75
1628595600000|2021-08-10 11:40:00|43131.8|43111.8|43138.6|43118.6|43144.3|43124.3|43126.1|43106.1|120
1628595900000|2021-08-10 11:45:00|43137.8|43117.8|43136.5|43116.5|43145.8|43125.8|43135.8|43115.8|165
1628596200000|2021-08-10 11:50:00|43139|43119|43105|43085|43140.8|43120.8|43103.3|43083.3|94
1628596500000|2021-08-10 11:55:00|43107.5|43087.5|43142.5|43122.5|43145|43125|43105|43085|137
1628596800000|2021-08-10 12:00:00|43144|43124|43201.5|43181.5|43206.5|43186.5|43144|43124|280
1628597100000|2021-08-10 12:05:00|43203.3|43183.3|43164|43144|43204.8|43184.8|43164|43144|208
1628597400000|2021-08-10 12:10:00|43153.3|43133.3|43000.3|42980.3|43154|43134|42990.3|42970.3|653
1628597700000|2021-08-10 12:15:00|43004.6|42984.6|42885.3|42865.3|43012.1|42992.1|42881|42861|871
1628598000000|2021-08-10 12:20:00|42881|42861|42905|42885|42920.3|42900.3|42875.3|42855.3|342
1628598300000|2021-08-10 12:25:00|42906.8|42886.8|42873.5|42853.5|42933.5|42913.5|42850.3|42830.3|338
1628598600000|2021-08-10 12:30:00|42871|42851|42966.8|42946.8|42991.8|42971.8|42871|42851|305
1628598900000|2021-08-10 12:35:00|42962.5|42942.5|42989.3|42969.3|42989.3|42969.3|42942.5|42922.5|238
1628599200000|2021-08-10 12:40:00|42990|42970|42966|42946|42990|42970|42936|42916|267
1628599500000|2021-08-10 12:45:00|42965.3|42945.3|42976|42956|43001|42981|42945.3|42925.3|235
1628599800000|2021-08-10 12:50:00|42975.3|42955.3|42962.8|42942.8|42980.3|42960.3|42950.3|42930.3|249
1628600100000|2021-08-10 12:55:00|42964.5|42944.5|43033.5|43013.5|43036|43016|42957.8|42937.8|469
1628600400000|2021-08-10 13:00:00|43032.8|43012.8|43086|43066|43113.5|43093.5|43012.8|42992.8|787
1628600700000|2021-08-10 13:05:00|43083.5|43063.5|43016.3|42996.3|43083.5|43063.5|42994.5|42974.5|470
1628601000000|2021-08-10 13:10:00|43013.8|42993.8|43011.3|42991.3|43029.5|43009.5|42979.5|42959.5|362
1628601300000|2021-08-10 13:15:00|43008.8|42988.8|42973.8|42953.8|43011.3|42991.3|42957|42937|281
1628601600000|2021-08-10 13:20:00|42972|42952|42989.5|42969.5|43009.5|42989.5|42969.5|42949.5|267
1628601900000|2021-08-10 13:25:00|42988.7|42968.7|42949.5|42929.5|42988.7|42968.7|42932|42912|380
1628602200000|2021-08-10 13:30:00|42948.7|42928.7|43039.5|43019.5|43055.2|43035.2|42926.2|42906.2|469
1628602500000|2021-08-10 13:35:00|43040.2|43020.2|43110.2|43090.2|43135.2|43115.2|43037.7|43017.7|529
1628602800000|2021-08-10 13:40:00|43108.5|43088.5|43221.7|43201.7|43230.7|43210.7|43100.2|43080.2|642
1628603100000|2021-08-10 13:45:00|43222.4|43202.4|43279.2|43259.2|43279.2|43259.2|43115.7|43095.7|1256
1628603400000|2021-08-10 13:50:00|43277.4|43257.4|43280.9|43260.9|43295.2|43275.2|43268.4|43248.4|680
1628603700000|2021-08-10 13:55:00|43285.9|43265.9|43375.2|43355.2|43403.7|43383.7|43285.9|43265.9|1106
1628604000000|2021-08-10 14:00:00|43374.5|43354.5|43322|43302|43399.5|43379.5|43322|43302|649
1628604300000|2021-08-10 14:05:00|43320.2|43300.2|43374.4|43354.4|43388.7|43368.7|43295.9|43275.9|490
1628604600000|2021-08-10 14:10:00|43372.7|43352.7|43349.4|43329.4|43383.7|43363.7|43316.9|43296.9|324
1628604900000|2021-08-10 14:15:00|43350.2|43330.2|43410.2|43390.2|43415.2|43395.2|43349.4|43329.4|355
1628605200000|2021-08-10 14:20:00|43409.4|43389.4|43544.4|43524.4|43560.9|43540.9|43409.4|43389.4|1269
1628605500000|2021-08-10 14:25:00|43546.9|43526.9|43571.2|43551.2|43600.2|43580.2|43529.4|43509.4|794
1628605800000|2021-08-10 14:30:00|43572.7|43552.7|43583.7|43563.7|43665.2|43645.2|43544.4|43524.4|1043
1628606100000|2021-08-10 14:35:00|43581.9|43561.9|43609.1|43589.1|43644.4|43624.4|43558.4|43538.4|776
1628606400000|2021-08-10 14:40:00|43606.6|43586.6|43565.3|43545.3|43611.6|43591.6|43495.3|43475.3|655
1628606700000|2021-08-10 14:45:00|43564.6|43544.6|43504.6|43484.6|43594.6|43574.6|43504.6|43484.6|271
1628607000000|2021-08-10 14:50:00|43505.3|43485.3|43463.8|43443.8|43535.3|43515.3|43454.6|43434.6|395
1628607300000|2021-08-10 14:55:00|43464.6|43444.6|43471.6|43451.6|43531.3|43511.3|43449.9|43429.9|490
1628607600000|2021-08-10 15:00:00|43472.4|43452.4|43476.6|43456.6|43534.9|43514.9|43465.9|43445.9|275
1628607900000|2021-08-10 15:05:00|43474.9|43454.9|43453.4|43433.4|43517.4|43497.4|43428.4|43408.4|247
1628608200000|2021-08-10 15:10:00|43452.6|43432.6|43430.1|43410.1|43455.1|43435.1|43391.6|43371.6|313
1628608500000|2021-08-10 15:15:00|43427.6|43407.6|43450.1|43430.1|43451.9|43431.9|43406.6|43386.6|214
1628608800000|2021-08-10 15:20:00|43447.6|43427.6|43499.1|43479.1|43499.1|43479.1|43435.9|43415.9|326
1628609100000|2021-08-10 15:25:00|43497.3|43477.3|43467.3|43447.3|43499.1|43479.1|43456.6|43436.6|220
1628609400000|2021-08-10 15:30:00|43469.1|43449.1|43475.8|43455.8|43497.3|43477.3|43469.1|43449.1|200
1628609700000|2021-08-10 15:35:00|43474.1|43454.1|43486.6|43466.6|43492.3|43472.3|43458.1|43438.1|195
1628610000000|2021-08-10 15:40:00|43487.3|43467.3|43455.8|43435.8|43491.6|43471.6|43446.6|43426.6|259
1628610300000|2021-08-10 15:45:00|43460.1|43440.1|43509.4|43489.4|43514.4|43494.4|43448.3|43428.3|526
1628610600000|2021-08-10 15:50:00|43508.6|43488.6|43544.3|43524.3|43546.9|43526.9|43504.4|43484.4|191
1628610900000|2021-08-10 15:55:00|43546.1|43526.1|43569.3|43549.3|43578.6|43558.6|43535.1|43515.1|246
1628611200000|2021-08-10 16:00:00|43571.1|43551.1|43537.9|43517.9|43572.9|43552.9|43534.3|43514.3|219
1628611500000|2021-08-10 16:05:00|43536.1|43516.1|43544.3|43524.3|43550.4|43530.4|43527.9|43507.9|205
1628611800000|2021-08-10 16:10:00|43547.6|43527.6|43538.6|43518.6|43547.6|43527.6|43516.8|43496.8|183
1628612100000|2021-08-10 16:15:00|43539.3|43519.3|43543.6|43523.6|43546.1|43526.1|43522.6|43502.6|127
1628612400000|2021-08-10 16:20:00|43546.1|43526.1|43563.6|43543.6|43563.6|43543.6|43543.6|43523.6|171
1628612700000|2021-08-10 16:25:00|43566.1|43546.1|43552.6|43532.6|43574.3|43554.3|43550.1|43530.1|197
1628613000000|2021-08-10 16:30:00|43550.8|43530.8|43539.3|43519.3|43552.6|43532.6|43516.8|43496.8|655
1628613300000|2021-08-10 16:35:00|43541.8|43521.8|43498.6|43478.6|43546.1|43526.1|43496.8|43476.8|393
1628613600000|2021-08-10 16:40:00|43499.3|43479.3|43496.8|43476.8|43510.3|43490.3|43491.4|43471.4|1079
1628613900000|2021-08-10 16:45:00|43496.1|43476.1|43482.5|43462.5|43516.1|43496.1|43482.5|43462.5|307
1628614200000|2021-08-10 16:50:00|43480|43460|43484.3|43464.3|43503.6|43483.6|43476.1|43456.1|314
1628614500000|2021-08-10 16:55:00|43485|43465|43495.3|43475.3|43511.1|43491.1|43468.6|43448.6|2841
1628614800000|2021-08-10 17:00:00|43491.1|43471.1|43428.5|43408.5|43495.3|43475.3|43422.8|43402.8|439
1628615100000|2021-08-10 17:05:00|43426|43406|43425.3|43405.3|43434.6|43414.6|43422.8|43402.8|180
1628615400000|2021-08-10 17:10:00|43422.8|43402.8|43417.8|43397.8|43440.3|43420.3|43417.1|43397.1|116
1628615700000|2021-08-10 17:15:00|43415.3|43395.3|43436.8|43416.8|43442.8|43422.8|43414.6|43394.6|108
1628616000000|2021-08-10 17:20:00|43438.5|43418.5|43461|43441|43462.8|43442.8|43432.1|43412.1|340
1628616300000|2021-08-10 17:25:00|43460.3|43440.3|43445.3|43425.3|43462.8|43442.8|43445.3|43425.3|149
1628616600000|2021-08-10 17:30:00|43444.6|43424.6|43460.3|43440.3|43460.3|43440.3|43430.3|43410.3|55
1628616900000|2021-08-10 17:35:00|43462.1|43442.1|43444.3|43424.3|43462.1|43442.1|43440|43420|248
1628617200000|2021-08-10 17:40:00|43445|43425|43459.2|43439.2|43461|43441|43445|43425|98
1628617500000|2021-08-10 17:45:00|43457|43437|43449.2|43429.2|43460|43440|43444.2|43424.2|36
1628617800000|2021-08-10 17:50:00|43448.5|43428.5|43441.7|43421.7|43458.5|43438.5|43441.7|43421.7|32
1628618100000|2021-08-10 17:55:00|43441|43421|43454.2|43434.2|43454.2|43434.2|43431.7|43411.7|47
1628618400000|2021-08-10 18:00:00|43453.5|43433.5|43447.5|43427.5|43463.5|43443.5|43447.5|43427.5|60
1628618700000|2021-08-10 18:05:00|43449.2|43429.2|43446.7|43426.7|43449.2|43429.2|43440|43420|22
1628619000000|2021-08-10 18:10:00|43448.5|43428.5|43420.3|43400.3|43448.5|43428.5|43417.8|43397.8|25
1628619300000|2021-08-10 18:15:00|43419.5|43399.5|43413.5|43393.5|43420.3|43400.3|43408.5|43388.5|30
1628619600000|2021-08-10 18:20:00|43414.2|43394.2|43424.9|43404.9|43424.9|43404.9|43414.2|43394.2|26
1628619900000|2021-08-10 18:25:00|43424.2|43404.2|43421.7|43401.7|43429.2|43409.2|43421.7|43401.7|28
1628620200000|2021-08-10 18:30:00|43422.4|43402.4|43446.7|43426.7|43446.7|43426.7|43422.4|43402.4|56
1628620500000|2021-08-10 18:35:00|43448.5|43428.5|43449.9|43429.9|43454.9|43434.9|43447.4|43427.4|39
1628620800000|2021-08-10 18:40:00|43453.5|43433.5|43459.2|43439.2|43466.7|43446.7|43453.5|43433.5|41
1628621100000|2021-08-10 18:45:00|43461|43441|43464.2|43444.2|43464.2|43444.2|43459.2|43439.2|16
1628621400000|2021-08-10 18:50:00|43462.4|43442.4|43464.2|43444.2|43464.2|43444.2|43459.2|43439.2|23
1628621700000|2021-08-10 18:55:00|43466.7|43446.7|43479.2|43459.2|43484.9|43464.9|43466.7|43446.7|62
1628622000000|2021-08-10 19:00:00|43474.2|43454.2|43459.2|43439.2|43474.2|43454.2|43451.7|43431.7|28
1628622300000|2021-08-10 19:05:00|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43446.7|43426.7|45
1628622600000|2021-08-10 19:10:00|43449.9|43429.9|43440.9|43420.9|43449.9|43429.9|43440.9|43420.9|17
1628622900000|2021-08-10 19:15:00|43442.7|43422.7|43436.7|43416.7|43443.4|43423.4|43434.9|43414.9|22
1628623200000|2021-08-10 19:20:00|43437.4|43417.4|43429.9|43409.9|43444.9|43424.9|43429.2|43409.2|20
1628623500000|2021-08-10 19:25:00|43431.7|43411.7|43426.7|43406.7|43431.7|43411.7|43423.4|43403.4|52
1628623800000|2021-08-10 19:30:00|43424.9|43404.9|43409.1|43389.1|43424.9|43404.9|43409.1|43389.1|42
1628624100000|2021-08-10 19:35:00|43410.9|43390.9|43413.4|43393.4|43414.1|43394.1|43409.1|43389.1|22
1628624400000|2021-08-10 19:40:00|43411.6|43391.6|43414.1|43394.1|43414.1|43394.1|43407.4|43387.4|22
1628624700000|2021-08-10 19:45:00|43416.6|43396.6|43414.1|43394.1|43416.6|43396.6|43412.4|43392.4|25
1628625000000|2021-08-10 19:50:00|43411.6|43391.6|43421.6|43401.6|43423.4|43403.4|43409.1|43389.1|67
1628625300000|2021-08-10 19:55:00|43419.1|43399.1|43426.6|43406.6|43428.4|43408.4|43410.9|43390.9|49
1628625600000|2021-08-10 20:00:00|43425.9|43405.9|43429.8|43409.8|43434.1|43414.1|43418.4|43398.4|70
1628625900000|2021-08-10 20:05:00|43423.1|43403.1|43423.4|43403.4|43428.4|43408.4|43422.3|43402.3|41
1628626200000|2021-08-10 20:10:00|43420.9|43400.9|43424.1|43404.1|43424.1|43404.1|43416.6|43396.6|41
1628626500000|2021-08-10 20:15:00|43422.3|43402.3|43432.3|43412.3|43432.3|43412.3|43422.3|43402.3|10
1628626800000|2021-08-10 20:20:00|43436.6|43416.6|43434.1|43414.1|43436.6|43416.6|43429.8|43409.8|9
1628627100000|2021-08-10 20:25:00|43432.3|43412.3|43439.8|43419.8|43439.8|43419.8|43432.3|43412.3|6
1628627400000|2021-08-10 20:30:00|43444.1|43424.1|43434.8|43414.8|43448.4|43428.4|43434.8|43414.8|24
1628627700000|2021-08-10 20:35:00|43430.6|43410.6|43439.8|43419.8|43442.3|43422.3|43429.8|43409.8|16
1628628000000|2021-08-10 20:40:00|43438|43418|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|30
1628628300000|2021-08-10 20:45:00|43433|43413|43424.8|43404.8|43435.8|43415.8|43424.8|43404.8|30
1628628600000|2021-08-10 20:50:00|43424.1|43404.1|43424.8|43404.8|43430.1|43410.1|43424.1|43404.1|14
1628628900000|2021-08-10 20:55:00|43422.3|43402.3|43423.3|43403.3|43423.3|43403.3|43419.1|43399.1|32
1628632800000|2021-08-10 22:00:00|43443.6|43423.6|43434|43414|43443.6|43423.6|43425.8|43405.8|22
1628633100000|2021-08-10 22:05:00|43433.3|43413.3|43439.3|43419.3|43439.3|43419.3|43428.3|43408.3|12
1628633400000|2021-08-10 22:10:00|43437.5|43417.5|43440.8|43420.8|43440.8|43420.8|43437.5|43417.5|4
1628633700000|2021-08-10 22:15:00|43439|43419|43435.8|43415.8|43439|43419|43434|43414|7
1628634000000|2021-08-10 22:20:00|43438.3|43418.3|43441.5|43421.5|43441.5|43421.5|43438.3|43418.3|7
1628634300000|2021-08-10 22:25:00|43443.3|43423.3|43449|43429|43449|43429|43441.5|43421.5|14
1628634600000|2021-08-10 22:30:00|43450.8|43430.8|43439.7|43419.7|43450.8|43430.8|43439.7|43419.7|10
1628634900000|2021-08-10 22:35:00|43439|43419|43444|43424|43445.7|43425.7|43437.2|43417.2|5
1628635200000|2021-08-10 22:40:00|43443.2|43423.2|43433.2|43413.2|43443.2|43423.2|43431.5|43411.5|4
1628635500000|2021-08-10 22:45:00|43431.5|43411.5|43434|43414|43435.7|43415.7|43431.5|43411.5|3
1628635800000|2021-08-10 22:50:00|43433.2|43413.2|43434|43414|43436.5|43416.5|43431.5|43411.5|0
1628636100000|2021-08-10 22:55:00|43431.5|43411.5|43426.5|43406.5|43431.5|43411.5|43426.5|43406.5|13
1628636400000|2021-08-10 23:00:00|43428.2|43408.2|43435.7|43415.7|43435.7|43415.7|43428.2|43408.2|7
1628636700000|2021-08-10 23:05:00|43437.5|43417.5|43438.2|43418.2|43441.8|43421.8|43435.7|43415.7|5
1628637000000|2021-08-10 23:10:00|43441.4|43421.4|43453.9|43433.9|43456.4|43436.4|43441.4|43421.4|33
1628637300000|2021-08-10 23:15:00|43452.2|43432.2|43448.9|43428.9|43452.2|43432.2|43436.4|43416.4|24
1628637600000|2021-08-10 23:20:00|43447.2|43427.2|43442.2|43422.2|43448.9|43428.9|43442.2|43422.2|8
1628637900000|2021-08-10 23:25:00|43443.9|43423.9|43453.2|43433.2|43453.2|43433.2|43443.9|43423.9|13
1628638200000|2021-08-10 23:30:00|43455|43435|43448.2|43428.2|43455|43435|43445.7|43425.7|9
1628638500000|2021-08-10 23:35:00|43450|43430|43448.2|43428.2|43452.5|43432.5|43446.4|43426.4|12
1628638800000|2021-08-10 23:40:00|43450|43430|43445.7|43425.7|43450|43430|43445.7|43425.7|2
1628639100000|2021-08-10 23:45:00|43443.9|43423.9|43453.2|43433.2|43456.7|43436.7|43443.9|43423.9|20
1628639400000|2021-08-10 23:50:00|43453.9|43433.9|43455.7|43435.7|43455.7|43435.7|43453.2|43433.2|5
1628639700000|2021-08-10 23:55:00|43456.4|43436.4|43471.4|43451.4|43485|43465|43456.4|43436.4|62
1628640000000|2021-08-11 00:00:00|43473.2|43453.2|43481.4|43461.4|43488.2|43468.2|43473.2|43453.2|40
1628640300000|2021-08-11 00:05:00|43479.9|43459.9|43414.9|43394.9|43479.9|43459.9|43412.4|43392.4|94
1628640600000|2021-08-11 00:10:00|43415.7|43395.7|43433.2|43413.2|43445.7|43425.7|43415.7|43395.7|69
1628640900000|2021-08-11 00:15:00|43433.9|43413.9|43438.9|43418.9|43443.2|43423.2|43413.2|43393.2|28
1628641200000|2021-08-11 00:20:00|43439.9|43419.9|43429.9|43409.9|43461.4|43441.4|43429.9|43409.9|36
1628641500000|2021-08-11 00:25:00|43431.7|43411.7|43444.2|43424.2|43445.7|43425.7|43429.9|43409.9|35
1628641800000|2021-08-11 00:30:00|43443.5|43423.5|43434.9|43414.9|43444.9|43424.9|43433.5|43413.5|22
1628642100000|2021-08-11 00:35:00|43434.2|43414.2|43422.4|43402.4|43438.5|43418.5|43421.7|43401.7|26
1628642400000|2021-08-11 00:40:00|43424.2|43404.2|43424.9|43404.9|43427.4|43407.4|43419.9|43399.9|15
1628642700000|2021-08-11 00:45:00|43421.7|43401.7|43422.4|43402.4|43444.2|43424.2|43421.7|43401.7|33
1628643000000|2021-08-11 00:50:00|43420.6|43400.6|43420.6|43400.6|43423.9|43403.9|43399.9|43379.9|43
1628643300000|2021-08-11 00:55:00|43421.4|43401.4|43431.7|43411.7|43439.9|43419.9|43421.4|43401.4|33
1628643600000|2021-08-11 01:00:00|43433.5|43413.5|43406.7|43386.7|43476.3|43456.3|43377.4|43357.4|350
1628643900000|2021-08-11 01:05:00|43404.9|43384.9|43408.1|43388.1|43422.4|43402.4|43364.9|43344.9|163
1628644200000|2021-08-11 01:10:00|43409.9|43389.9|43414.6|43394.6|43429.9|43409.9|43395.6|43375.6|135
1628644500000|2021-08-11 01:15:00|43413.8|43393.8|43423.1|43403.1|43465.6|43445.6|43394.9|43374.9|89
1628644800000|2021-08-11 01:20:00|43420.6|43400.6|43396.7|43376.7|43429.9|43409.9|43394.9|43374.9|84
1628645100000|2021-08-11 01:25:00|43397.4|43377.4|43383.1|43363.1|43409.9|43389.9|43379.9|43359.9|78
1628645400000|2021-08-11 01:30:00|43384.9|43364.9|43375.6|43355.6|43397.4|43377.4|43322.4|43302.4|251
1628645700000|2021-08-11 01:35:00|43378.8|43358.8|43371.3|43351.3|43387.4|43367.4|43351.3|43331.3|91
1628646000000|2021-08-11 01:40:00|43373.1|43353.1|43356.6|43336.6|43373.1|43353.1|43333.1|43313.1|82
1628646300000|2021-08-11 01:45:00|43354.9|43334.9|43301.6|43281.6|43354.9|43334.9|43301.6|43281.6|131
1628646600000|2021-08-11 01:50:00|43299.9|43279.9|43373.1|43353.1|43373.1|43353.1|43297.4|43277.4|138
1628646900000|2021-08-11 01:55:00|43374.9|43354.9|43410.6|43390.6|43410.6|43390.6|43344.1|43324.1|164
1628647200000|2021-08-11 02:00:00|43413.1|43393.1|43359.8|43339.8|43417.3|43397.3|43346.6|43326.6|138
1628647500000|2021-08-11 02:05:00|43361.6|43341.6|43342.3|43322.3|43369.1|43349.1|43332.3|43312.3|102
1628647800000|2021-08-11 02:10:00|43343.8|43323.8|43337.3|43317.3|43363.4|43343.4|43326.6|43306.6|109
1628648100000|2021-08-11 02:15:00|43319.8|43299.8|43349.1|43329.1|43359.8|43339.8|43310.6|43290.6|82
1628648400000|2021-08-11 02:20:00|43347.3|43327.3|43342.3|43322.3|43361.6|43341.6|43333|43313|35
1628648700000|2021-08-11 02:25:00|43341.6|43321.6|43333|43313|43342.3|43322.3|43329.8|43309.8|20
1628649000000|2021-08-11 02:30:00|43332.3|43312.3|43324.1|43304.1|43332.3|43312.3|43277.3|43257.3|400
1628649300000|2021-08-11 02:35:00|43323.4|43303.4|43314.8|43294.8|43334.1|43314.1|43304.1|43284.1|79
1628649600000|2021-08-11 02:40:00|43313|43293|43282.3|43262.3|43314.1|43294.1|43279.1|43259.1|80
1628649900000|2021-08-11 02:45:00|43281.6|43261.6|43247.3|43227.3|43282.3|43262.3|43244.1|43224.1|179
1628650200000|2021-08-11 02:50:00|43246.6|43226.6|43306.6|43286.6|43307.3|43287.3|43244.1|43224.1|120
1628650500000|2021-08-11 02:55:00|43309.1|43289.1|43339.8|43319.8|43369.1|43349.1|43298|43278|206
1628650800000|2021-08-11 03:00:00|43341.6|43321.6|43362.3|43342.3|43366.6|43346.6|43337.3|43317.3|89
1628651100000|2021-08-11 03:05:00|43364.8|43344.8|43327.3|43307.3|43374.8|43354.8|43324.8|43304.8|89
1628651400000|2021-08-11 03:10:00|43329.8|43309.8|43321.6|43301.6|43332.3|43312.3|43297.3|43277.3|66
1628651700000|2021-08-11 03:15:00|43319.1|43299.1|43284.8|43264.8|43319.1|43299.1|43272.3|43252.3|67
1628652000000|2021-08-11 03:20:00|43287.3|43267.3|43269.1|43249.1|43290.5|43270.5|43256.6|43236.6|75
1628652300000|2021-08-11 03:25:00|43267.3|43247.3|43287.3|43267.3|43295.8|43275.8|43258.3|43238.3|57
1628652600000|2021-08-11 03:30:00|43284.8|43264.8|43277.3|43257.3|43286.6|43266.6|43272.3|43252.3|51
1628652900000|2021-08-11 03:35:00|43283.7|43263.7|43283|43263|43292.3|43272.3|43283|43263|39
1628653200000|2021-08-11 03:40:00|43282.3|43262.3|43279.8|43259.8|43293.3|43273.3|43277.3|43257.3|29
1628653500000|2021-08-11 03:45:00|43281.5|43261.5|43297.3|43277.3|43297.3|43277.3|43273|43253|40
1628653800000|2021-08-11 03:50:00|43294.8|43274.8|43296.5|43276.5|43299.8|43279.8|43291.5|43271.5|14
1628654100000|2021-08-11 03:55:00|43297.2|43277.2|43292.2|43272.2|43297.2|43277.2|43287.2|43267.2|19
1628654400000|2021-08-11 04:00:00|43290.5|43270.5|43299.7|43279.7|43302.2|43282.2|43273|43253|50
1628654700000|2021-08-11 04:05:00|43298|43278|43299.7|43279.7|43317.2|43297.2|43298|43278|40
1628655000000|2021-08-11 04:10:00|43298|43278|43302.9|43282.9|43302.9|43282.9|43289.7|43269.7|16
1628655300000|2021-08-11 04:15:00|43302.2|43282.2|43313.7|43293.7|43317.2|43297.2|43302.2|43282.2|20
1628655600000|2021-08-11 04:20:00|43312.2|43292.2|43295.4|43275.4|43317.2|43297.2|43289.7|43269.7|31
1628655900000|2021-08-11 04:25:00|43296.2|43276.2|43292.9|43272.9|43302.2|43282.2|43292.2|43272.2|9
1628656200000|2021-08-11 04:30:00|43290.4|43270.4|43274|43254|43291.5|43271.5|43274|43254|14
1628656500000|2021-08-11 04:35:00|43273.3|43253.3|43262.9|43242.9|43273.3|43253.3|43262.2|43242.2|21
1628656800000|2021-08-11 04:40:00|43264.7|43244.7|43257.2|43237.2|43267.2|43247.2|43247.9|43227.9|47
1628657100000|2021-08-11 04:45:00|43255.4|43235.4|43252.2|43232.2|43262.2|43242.2|43249.7|43229.7|42
1628657400000|2021-08-11 04:50:00|43250.4|43230.4|43267.2|43247.2|43267.2|43247.2|43247.9|43227.9|24
1628657700000|2021-08-11 04:55:00|43264|43244|43263.3|43243.3|43269.7|43249.7|43252.9|43232.9|26
1628658000000|2021-08-11 05:00:00|43264|43244|43264|43244|43266.5|43246.5|43261.5|43241.5|41
1628658300000|2021-08-11 05:05:00|43265.8|43245.8|43279.7|43259.7|43307.2|43287.2|43264.7|43244.7|81
1628658600000|2021-08-11 05:10:00|43274|43254|43261.5|43241.5|43276.5|43256.5|43261.5|43241.5|44
1628658900000|2021-08-11 05:15:00|43264|43244|43267.2|43247.2|43277.2|43257.2|43261.5|43241.5|29
1628659200000|2021-08-11 05:20:00|43264.7|43244.7|43287.2|43267.2|43291.5|43271.5|43262.9|43242.9|20
1628659500000|2021-08-11 05:25:00|43285.4|43265.4|43292.2|43272.2|43292.2|43272.2|43282.2|43262.2|32
1628659800000|2021-08-11 05:30:00|43301.5|43281.5|43304.7|43284.7|43312.2|43292.2|43260.4|43240.4|167
1628660100000|2021-08-11 05:35:00|43303.9|43283.9|43257.9|43237.9|43307.2|43287.2|43250.4|43230.4|128
1628660400000|2021-08-11 05:40:00|43259.7|43239.7|43260.7|43240.7|43266.4|43246.4|43246.4|43226.4|73
1628660700000|2021-08-11 05:45:00|43258.2|43238.2|43251.4|43231.4|43280.7|43260.7|43249.6|43229.6|111
1628661000000|2021-08-11 05:50:00|43253.9|43233.9|43268.2|43248.2|43276.4|43256.4|43243.9|43223.9|119
1628661300000|2021-08-11 05:55:00|43265.7|43245.7|43291.4|43271.4|43293.9|43273.9|43255|43235|46
1628661600000|2021-08-11 06:00:00|43290.7|43270.7|43273.2|43253.2|43305|43285|43273.2|43253.2|93
1628661900000|2021-08-11 06:05:00|43271.4|43251.4|43250.7|43230.7|43287.1|43267.1|43243.9|43223.9|113
1628662200000|2021-08-11 06:10:00|43248.2|43228.2|43279.6|43259.6|43292.1|43272.1|43245.7|43225.7|117
1628662500000|2021-08-11 06:15:00|43277.8|43257.8|43276.4|43256.4|43283.6|43263.6|43267.1|43247.1|71
1628662800000|2021-08-11 06:20:00|43275.7|43255.7|43309.6|43289.6|43317.1|43297.1|43267.1|43247.1|126
1628663100000|2021-08-11 06:25:00|43310.3|43290.3|43330.3|43310.3|43346.4|43326.4|43309.6|43289.6|135
1628663400000|2021-08-11 06:30:00|43329.6|43309.6|43307.1|43287.1|43341.4|43321.4|43307.1|43287.1|113
1628663700000|2021-08-11 06:35:00|43304.6|43284.6|43289.6|43269.6|43304.6|43284.6|43282.1|43262.1|113
1628664000000|2021-08-11 06:40:00|43292.1|43272.1|43277.1|43257.1|43292.8|43272.8|43263.9|43243.9|92
1628664300000|2021-08-11 06:45:00|43277.8|43257.8|43313.5|43293.5|43321|43301|43267.8|43247.8|155
1628664600000|2021-08-11 06:50:00|43314.2|43294.2|43338.5|43318.5|43348.5|43328.5|43314.2|43294.2|147
1628664900000|2021-08-11 06:55:00|43342.8|43322.8|43303.5|43283.5|43343.5|43323.5|43298.5|43278.5|133
1628665200000|2021-08-11 07:00:00|43304.2|43284.2|43395.3|43375.3|43397.1|43377.1|43303.5|43283.5|189
1628665500000|2021-08-11 07:05:00|43397.1|43377.1|43398.5|43378.5|43424.2|43404.2|43384.2|43364.2|247
1628665800000|2021-08-11 07:10:00|43397.8|43377.8|43388.5|43368.5|43408.5|43388.5|43368.5|43348.5|103
1628666100000|2021-08-11 07:15:00|43386.7|43366.7|43383.5|43363.5|43402.8|43382.8|43371|43351|73
1628666400000|2021-08-11 07:20:00|43384.2|43364.2|43387.8|43367.8|43390.3|43370.3|43354.2|43334.2|96
1628666700000|2021-08-11 07:25:00|43388.5|43368.5|43337.1|43317.1|43393.5|43373.5|43337.1|43317.1|122
1628667000000|2021-08-11 07:30:00|43337.8|43317.8|43361.3|43341.3|43379.6|43359.6|43320.3|43300.3|121
1628667300000|2021-08-11 07:35:00|43360.6|43340.6|43332.8|43312.8|43369.6|43349.6|43332.1|43312.1|34
1628667600000|2021-08-11 07:40:00|43336.3|43316.3|43336.3|43316.3|43338.8|43318.8|43307.8|43287.8|57
1628667900000|2021-08-11 07:45:00|43337|43317|43344.5|43324.5|43357|43337|43337|43317|33
1628668200000|2021-08-11 07:50:00|43342|43322|43326.3|43306.3|43342.8|43322.8|43310.3|43290.3|82
1628668500000|2021-08-11 07:55:00|43322|43302|43322|43302|43322|43302|43287.7|43267.7|70
1628668800000|2021-08-11 08:00:00|43324.5|43304.5|43307.7|43287.7|43341.3|43321.3|43288.8|43268.8|116
1628669100000|2021-08-11 08:05:00|43309.5|43289.5|43217|43197|43324.5|43304.5|43196.3|43176.3|242
1628669400000|2021-08-11 08:10:00|43221.3|43201.3|43241.3|43221.3|43246.3|43226.3|43217|43197|84
1628669700000|2021-08-11 08:15:00|43237.7|43217.7|43247|43227|43265.6|43245.6|43233.8|43213.8|64
1628670000000|2021-08-11 08:20:00|43246.3|43226.3|43271.3|43251.3|43277|43257|43244.5|43224.5|86
1628670300000|2021-08-11 08:25:00|43269.5|43249.5|43287|43267|43289.5|43269.5|43267.7|43247.7|59
1628670600000|2021-08-11 08:30:00|43286.3|43266.3|43302|43282|43305.2|43285.2|43262|43242|90
1628670900000|2021-08-11 08:35:00|43302.7|43282.7|43277|43257|43302.7|43282.7|43271.3|43251.3|108
1628671200000|2021-08-11 08:40:00|43278.8|43258.8|43252|43232|43287|43267|43246.3|43226.3|47
1628671500000|2021-08-11 08:45:00|43253.8|43233.8|43264.5|43244.5|43264.5|43244.5|43251.3|43231.3|212
1628671800000|2021-08-11 08:50:00|43263.4|43243.4|43267.7|43247.7|43267.7|43247.7|43243.4|43223.4|38
1628672100000|2021-08-11 08:55:00|43265.9|43245.9|43285.9|43265.9|43285.9|43265.9|43262.7|43242.7|32
1628672400000|2021-08-11 09:00:00|43285.2|43265.2|43290.9|43270.9|43318.4|43298.4|43283.4|43263.4|79
1628672700000|2021-08-11 09:05:00|43291.6|43271.6|43279.1|43259.1|43299.1|43279.1|43275.9|43255.9|56
1628673000000|2021-08-11 09:10:00|43279.8|43259.8|43279.1|43259.1|43285.9|43265.9|43259.1|43239.1|85
1628673300000|2021-08-11 09:15:00|43283.4|43263.4|43278.4|43258.4|43305.9|43285.9|43278.4|43258.4|78
1628673600000|2021-08-11 09:20:00|43277.7|43257.7|43277|43257|43282|43262|43262|43242|42
1628673900000|2021-08-11 09:25:00|43277.7|43257.7|43296.3|43276.3|43297|43277|43272|43252|48
1628674200000|2021-08-11 09:30:00|43294.5|43274.5|43302.7|43282.7|43317|43297|43292.7|43272.7|49
1628674500000|2021-08-11 09:35:00|43304.5|43284.5|43306.9|43286.9|43317|43297|43297.7|43277.7|26
1628674800000|2021-08-11 09:40:00|43307.7|43287.7|43296.2|43276.2|43307.7|43287.7|43296.2|43276.2|21
1628675100000|2021-08-11 09:45:00|43296.9|43276.9|43289.4|43269.4|43301.2|43281.2|43289.4|43269.4|34
1628675400000|2021-08-11 09:50:00|43287.6|43267.6|43283.7|43263.7|43287.6|43267.6|43265.1|43245.1|78
1628675700000|2021-08-11 09:55:00|43285.5|43265.5|43306.9|43286.9|43306.9|43286.9|43285.5|43265.5|34
1628676000000|2021-08-11 10:00:00|43310.5|43290.5|43307.6|43287.6|43329.4|43309.4|43306.2|43286.2|91
1628676300000|2021-08-11 10:05:00|43305.1|43285.1|43320.1|43300.1|43323.7|43303.7|43305.1|43285.1|44
1628676600000|2021-08-11 10:10:00|43325.8|43305.8|43245.1|43225.1|43337.6|43317.6|43201.2|43181.2|211
1628676900000|2021-08-11 10:15:00|43245.8|43225.8|43152.6|43132.6|43247.6|43227.6|43135.1|43115.1|219
1628677200000|2021-08-11 10:20:00|43151.2|43131.2|43172.6|43152.6|43178.7|43158.7|43138.3|43118.3|71
1628677500000|2021-08-11 10:25:00|43170.1|43150.1|43201.9|43181.9|43210.5|43190.5|43170.1|43150.1|70
1628677800000|2021-08-11 10:30:00|43196.9|43176.9|43197.6|43177.6|43216.9|43196.9|43195.8|43175.8|59
1628678100000|2021-08-11 10:35:00|43198.3|43178.3|43250.1|43230.1|43250.1|43230.1|43197.6|43177.6|80
1628678400000|2021-08-11 10:40:00|43251.9|43231.9|43264|43244|43269|43249|43245.1|43225.1|73
1628678700000|2021-08-11 10:45:00|43265.1|43245.1|43250.8|43230.8|43265.1|43245.1|43243.3|43223.3|59
1628679000000|2021-08-11 10:50:00|43253.3|43233.3|43287.6|43267.6|43291.9|43271.9|43246.5|43226.5|76
1628679300000|2021-08-11 10:55:00|43285.1|43265.1|43257.6|43237.6|43292.6|43272.6|43252.6|43232.6|74
1628679600000|2021-08-11 11:00:00|43256.9|43236.9|43241.9|43221.9|43257.6|43237.6|43241.9|43221.9|52
1628679900000|2021-08-11 11:05:00|43240.1|43220.1|43241.9|43221.9|43244.4|43224.4|43219.4|43199.4|99
1628680200000|2021-08-11 11:10:00|43240.5|43220.5|43212.6|43192.6|43246.2|43226.2|43205.1|43185.1|131
1628680500000|2021-08-11 11:15:00|43214.4|43194.4|43259|43239|43269|43249|43214.4|43194.4|147
1628680800000|2021-08-11 11:20:00|43259.7|43239.7|43220.1|43200.1|43268.3|43248.3|43217.6|43197.6|104
1628681100000|2021-08-11 11:25:00|43218.7|43198.7|43206.5|43186.5|43236.9|43216.9|43201.5|43181.5|279
1628681400000|2021-08-11 11:30:00|43205.8|43185.8|43217.9|43197.9|43241.5|43221.5|43201.5|43181.5|395
1628681700000|2021-08-11 11:35:00|43218.6|43198.6|43294.7|43274.7|43304|43284|43218.6|43198.6|291
1628682000000|2021-08-11 11:40:00|43291.5|43271.5|43312.2|43292.2|43325.4|43305.4|43282.2|43262.2|107
1628682300000|2021-08-11 11:45:00|43311.5|43291.5|43295.4|43275.4|43314.7|43294.7|43292.9|43272.9|102
1628682600000|2021-08-11 11:50:00|43300.4|43280.4|43270.4|43250.4|43303.6|43283.6|43270.4|43250.4|76
1628682900000|2021-08-11 11:55:00|43272.1|43252.1|43293.2|43273.2|43298.2|43278.2|43270.4|43250.4|123
1628683200000|2021-08-11 12:00:00|43288.9|43268.9|43312.5|43292.5|43314.3|43294.3|43288.2|43268.2|256
1628683500000|2021-08-11 12:05:00|43309.3|43289.3|43323.2|43303.2|43323.9|43303.9|43293.2|43273.2|253
1628683800000|2021-08-11 12:10:00|43325.7|43305.7|43291.7|43271.7|43358.2|43338.2|43291.7|43271.7|313
1628684100000|2021-08-11 12:15:00|43291|43271|43291|43271|43306.7|43286.7|43286|43266|113
1628684400000|2021-08-11 12:20:00|43288.5|43268.5|43249.2|43229.2|43291|43271|43207.4|43187.4|224
1628684700000|2021-08-11 12:25:00|43248.5|43228.5|43231|43211|43266|43246|43229.9|43209.9|144
1628685000000|2021-08-11 12:30:00|43232.4|43212.4|43438.8|43418.8|43452.4|43432.4|43232.4|43212.4|804
1628685300000|2021-08-11 12:35:00|43441.3|43421.3|43468.8|43448.8|43484.5|43464.5|43411.7|43391.7|545
1628685600000|2021-08-11 12:40:00|43472.4|43452.4|43507.3|43487.3|43579.1|43559.1|43466.6|43446.6|914
1628685900000|2021-08-11 12:45:00|43506.6|43486.6|43482.3|43462.3|43545.9|43525.9|43454.5|43434.5|536
1628686200000|2021-08-11 12:50:00|43480.5|43460.5|43457.7|43437.7|43491.6|43471.6|43450.9|43430.9|324
1628686500000|2021-08-11 12:55:00|43458.4|43438.4|43486.3|43466.3|43488.8|43468.8|43443.1|43423.1|247
1628686800000|2021-08-11 13:00:00|43483.8|43463.8|43541.6|43521.6|43596.6|43576.6|43477.4|43457.4|824
1628687100000|2021-08-11 13:05:00|43542.3|43522.3|43495.9|43475.9|43560.9|43540.9|43443.4|43423.4|464
1628687400000|2021-08-11 13:10:00|43496.6|43476.6|43525.2|43505.2|43525.2|43505.2|43455.9|43435.9|273
1628687700000|2021-08-11 13:15:00|43528.4|43508.4|43513.8|43493.8|43595.2|43575.2|43478.8|43458.8|480
1628688000000|2021-08-11 13:20:00|43513.1|43493.1|43517|43497|43518.8|43498.8|43486.3|43466.3|256
1628688300000|2021-08-11 13:25:00|43518.8|43498.8|43520.2|43500.2|43569.5|43549.5|43517|43497|250
1628688600000|2021-08-11 13:30:00|43519.5|43499.5|43522.3|43502.3|43641.6|43621.6|43505.9|43485.9|631
1628688900000|2021-08-11 13:35:00|43521.6|43501.6|43547.3|43527.3|43577.3|43557.3|43502.3|43482.3|304
1628689200000|2021-08-11 13:40:00|43549.1|43529.1|43518.4|43498.4|43572.3|43552.3|43513.4|43493.4|254
1628689500000|2021-08-11 13:45:00|43515.1|43495.1|43514.4|43494.4|43572.6|43552.6|43496.9|43476.9|368
1628689800000|2021-08-11 13:50:00|43519.4|43499.4|43472.3|43452.3|43530.5|43510.5|43472.3|43452.3|282
1628690100000|2021-08-11 13:55:00|43471.6|43451.6|43517.3|43497.3|43541.2|43521.2|43470.5|43450.5|360
1628690400000|2021-08-11 14:00:00|43515.9|43495.9|43480.5|43460.5|43562.3|43542.3|43475.5|43455.5|421
1628690700000|2021-08-11 14:05:00|43479.1|43459.1|43525.5|43505.5|43543|43523|43467.3|43447.3|529
1628691000000|2021-08-11 14:10:00|43524.8|43504.8|43544.8|43524.8|43544.8|43524.8|43508|43488|179
1628691300000|2021-08-11 14:15:00|43546.2|43526.2|43506.9|43486.9|43611.2|43591.2|43506.9|43486.9|535
1628691600000|2021-08-11 14:20:00|43507.6|43487.6|43529.4|43509.4|43544.4|43524.4|43507.6|43487.6|187
1628691900000|2021-08-11 14:25:00|43526.9|43506.9|43502.3|43482.3|43545.5|43525.5|43498|43478|198
1628692200000|2021-08-11 14:30:00|43501.6|43481.6|43497.3|43477.3|43537.3|43517.3|43493|43473|248
1628692500000|2021-08-11 14:35:00|43496.6|43476.6|43424.8|43404.8|43511.6|43491.6|43419.8|43399.8|388
1628692800000|2021-08-11 14:40:00|43427.3|43407.3|43518|43498|43527.3|43507.3|43414.1|43394.1|335
1628693100000|2021-08-11 14:45:00|43519.8|43499.8|43558.7|43538.7|43572.3|43552.3|43517.3|43497.3|310
1628693400000|2021-08-11 14:50:00|43556.9|43536.9|43566.2|43546.2|43583.7|43563.7|43548.7|43528.7|154
1628693700000|2021-08-11 14:55:00|43568|43548|43590.5|43570.5|43623.7|43603.7|43558.7|43538.7|289
1628694000000|2021-08-11 15:00:00|43591.2|43571.2|43549.8|43529.8|43596.9|43576.9|43534.1|43514.1|271
1628694300000|2021-08-11 15:05:00|43549.1|43529.1|43576.6|43556.6|43603.7|43583.7|43532.3|43512.3|284
1628694600000|2021-08-11 15:10:00|43577.3|43557.3|43587.2|43567.2|43604.1|43584.1|43577.3|43557.3|173
1628694900000|2021-08-11 15:15:00|43586.5|43566.5|43532.2|43512.2|43589|43569|43532.2|43512.2|316
1628695200000|2021-08-11 15:20:00|43529.7|43509.7|43562.9|43542.9|43576.5|43556.5|43526.5|43506.5|176
1628695500000|2021-08-11 15:25:00|43562.2|43542.2|43561.9|43541.9|43572.6|43552.6|43550.8|43530.8|150
1628695800000|2021-08-11 15:30:00|43562.6|43542.6|43561.9|43541.9|43566.9|43546.9|43533.3|43513.3|458
1628696100000|2021-08-11 15:35:00|43564.4|43544.4|43535.5|43515.5|43571.2|43551.2|43533|43513|204
1628696400000|2021-08-11 15:40:00|43536.2|43516.2|43526.9|43506.9|43551.2|43531.2|43511.9|43491.9|214
1628696700000|2021-08-11 15:45:00|43526.2|43506.2|43541.9|43521.9|43553.7|43533.7|43521.2|43501.2|145
1628697000000|2021-08-11 15:50:00|43540.1|43520.1|43526.9|43506.9|43545.1|43525.1|43522.6|43502.6|122
1628697300000|2021-08-11 15:55:00|43527.6|43507.6|43554.4|43534.4|43565.1|43545.1|43527.6|43507.6|217
1628697600000|2021-08-11 16:00:00|43552.6|43532.6|43570.1|43550.1|43574.4|43554.4|43550.1|43530.1|184
1628697900000|2021-08-11 16:05:00|43571.9|43551.9|43537.3|43517.3|43584.4|43564.4|43537.3|43517.3|894
1628698200000|2021-08-11 16:10:00|43538|43518|43522.3|43502.3|43539.8|43519.8|43513|43493|261
1628698500000|2021-08-11 16:15:00|43524.8|43504.8|43547.3|43527.3|43553|43533|43524.8|43504.8|210
1628698800000|2021-08-11 16:20:00|43546.2|43526.2|43551.2|43531.2|43558.7|43538.7|43535.5|43515.5|157
1628699100000|2021-08-11 16:25:00|43551.9|43531.9|43549.8|43529.8|43561.2|43541.2|43542.3|43522.3|667
1628699400000|2021-08-11 16:30:00|43551.6|43531.6|43544.8|43524.8|43566.6|43546.6|43544.8|43524.8|305
1628699700000|2021-08-11 16:35:00|43547.3|43527.3|43599.8|43579.8|43601.6|43581.6|43547.3|43527.3|380
1628700000000|2021-08-11 16:40:00|43601.6|43581.6|43614.8|43594.8|43624.8|43604.8|43597.3|43577.3|462
1628700300000|2021-08-11 16:45:00|43614.1|43594.1|43639.8|43619.8|43641.6|43621.6|43607.3|43587.3|321
1628700600000|2021-08-11 16:50:00|43637.3|43617.3|43632.3|43612.3|43649.8|43629.8|43629.8|43609.8|530
1628700900000|2021-08-11 16:55:00|43631.6|43611.6|43630.9|43610.9|43639.1|43619.1|43604.8|43584.8|2350
1628701200000|2021-08-11 17:00:00|43631.6|43611.6|43678|43658|43706.2|43686.2|43626.6|43606.6|978
1628701500000|2021-08-11 17:05:00|43677.3|43657.3|43687.9|43667.9|43698|43678|43668|43648|164
1628701800000|2021-08-11 17:10:00|43689.8|43669.8|43691.1|43671.1|43699.8|43679.8|43665.4|43645.4|142
1628702100000|2021-08-11 17:15:00|43692.9|43672.9|43662.9|43642.9|43693.6|43673.6|43655.4|43635.4|185
1628702400000|2021-08-11 17:20:00|43661.1|43641.1|43689.7|43669.7|43689.7|43669.7|43648.6|43628.6|166
1628702700000|2021-08-11 17:25:00|43691.5|43671.5|43723.6|43703.6|43730.4|43710.4|43690.4|43670.4|108
1628703000000|2021-08-11 17:30:00|43717.9|43697.9|43712.9|43692.9|43718.6|43698.6|43698.6|43678.6|91
1628703300000|2021-08-11 17:35:00|43708.6|43688.6|43716.5|43696.5|43717.9|43697.9|43706.1|43686.1|80
1628703600000|2021-08-11 17:40:00|43717.2|43697.2|43710.4|43690.4|43726.1|43706.1|43707.9|43687.9|97
1628703900000|2021-08-11 17:45:00|43711.1|43691.1|43702.2|43682.2|43720.4|43700.4|43702.2|43682.2|47
1628704200000|2021-08-11 17:50:00|43701.5|43681.5|43668.6|43648.6|43702.2|43682.2|43661.8|43641.8|158
1628704500000|2021-08-11 17:55:00|43670.4|43650.4|43665.4|43645.4|43676.1|43656.1|43663.6|43643.6|47
1628704800000|2021-08-11 18:00:00|43664.7|43644.7|43675.4|43655.4|43680.4|43660.4|43661.1|43641.1|54
1628705100000|2021-08-11 18:05:00|43677.9|43657.9|43696.1|43676.1|43702.9|43682.9|43677.9|43657.9|117
1628705400000|2021-08-11 18:10:00|43701.1|43681.1|43677.9|43657.9|43707.2|43687.2|43677.9|43657.9|43
1628705700000|2021-08-11 18:15:00|43677.2|43657.2|43630.4|43610.4|43677.2|43657.2|43630.4|43610.4|92
1628706000000|2021-08-11 18:20:00|43629.7|43609.7|43620.4|43600.4|43630.4|43610.4|43613.6|43593.6|53
1628706300000|2021-08-11 18:25:00|43617.9|43597.9|43650.4|43630.4|43652.2|43632.2|43617.9|43597.9|66
1628706600000|2021-08-11 18:30:00|43652.2|43632.2|43660.4|43640.4|43665.4|43645.4|43652.2|43632.2|58
1628706900000|2021-08-11 18:35:00|43659.7|43639.7|43680.4|43660.4|43680.4|43660.4|43659.7|43639.7|35
1628707200000|2021-08-11 18:40:00|43681.1|43661.1|43691.1|43671.1|43702.9|43682.9|43681.1|43661.1|51
1628707500000|2021-08-11 18:45:00|43690.4|43670.4|43686|43666|43694.2|43674.2|43686|43666|23
1628707800000|2021-08-11 18:50:00|43682.2|43662.2|43655.4|43635.4|43682.2|43662.2|43652.9|43632.9|50
1628708100000|2021-08-11 18:55:00|43653.5|43633.5|43656|43636|43660.4|43640.4|43653.5|43633.5|33
1628708400000|2021-08-11 19:00:00|43657.8|43637.8|43636|43616|43657.8|43637.8|43634.2|43614.2|25
1628708700000|2021-08-11 19:05:00|43637.8|43617.8|43646.7|43626.7|43646.7|43626.7|43633.5|43613.5|24
1628709000000|2021-08-11 19:10:00|43648.5|43628.5|43661|43641|43661|43641|43648.5|43628.5|29
1628709300000|2021-08-11 19:15:00|43658.5|43638.5|43647.8|43627.8|43658.5|43638.5|43644.9|43624.9|17
1628709600000|2021-08-11 19:20:00|43646|43626|43653.3|43633.3|43658.9|43638.9|43644.6|43624.6|37
1628709900000|2021-08-11 19:25:00|43653.2|43633.2|43658.9|43638.9|43658.9|43638.9|43651.4|43631.4|12
1628710200000|2021-08-11 19:30:00|43661.4|43641.4|43676.4|43656.4|43676.4|43656.4|43661.4|43641.4|44
1628710500000|2021-08-11 19:35:00|43677.1|43657.1|43674.6|43654.6|43679.6|43659.6|43674.6|43654.6|41
1628710800000|2021-08-11 19:40:00|43672.8|43652.8|43674.6|43654.6|43674.6|43654.6|43672.8|43652.8|19
1628711100000|2021-08-11 19:45:00|43672.8|43652.8|43657.1|43637.1|43675.7|43655.7|43657.1|43637.1|35
1628711400000|2021-08-11 19:50:00|43655.3|43635.3|43639.6|43619.6|43661.4|43641.4|43639.6|43619.6|31
1628711700000|2021-08-11 19:55:00|43641.4|43621.4|43663.9|43643.9|43665.7|43645.7|43641.4|43621.4|44
1628712000000|2021-08-11 20:00:00|43665.7|43645.7|43677.1|43657.1|43679.6|43659.6|43663.9|43643.9|46
1628712300000|2021-08-11 20:05:00|43676.4|43656.4|43662.8|43642.8|43676.4|43656.4|43662.8|43642.8|13
1628712600000|2021-08-11 20:10:00|43664.6|43644.6|43654.6|43634.6|43664.6|43644.6|43654.6|43634.6|16
1628712900000|2021-08-11 20:15:00|43653.9|43633.9|43652.1|43632.1|43653.9|43633.9|43651.4|43631.4|13
1628713200000|2021-08-11 20:20:00|43651.4|43631.4|43644.6|43624.6|43653.9|43633.9|43644.6|43624.6|19
1628713500000|2021-08-11 20:25:00|43643.9|43623.9|43638.9|43618.9|43648.9|43628.9|43638.9|43618.9|23
1628713800000|2021-08-11 20:30:00|43638.2|43618.2|43653.9|43633.9|43653.9|43633.9|43638.2|43618.2|24
1628714100000|2021-08-11 20:35:00|43652.1|43632.1|43646.4|43626.4|43653.9|43633.9|43643.9|43623.9|19
1628714400000|2021-08-11 20:40:00|43644.6|43624.6|43651.4|43631.4|43652.8|43632.8|43643.9|43623.9|36
1628714700000|2021-08-11 20:45:00|43649.6|43629.6|43632.1|43612.1|43649.6|43629.6|43632.1|43612.1|36
1628715000000|2021-08-11 20:50:00|43631.4|43611.4|43619.6|43599.6|43631.4|43611.4|43619.6|43599.6|27
1628715300000|2021-08-11 20:55:00|43621.4|43601.4|43623.9|43603.9|43626.4|43606.4|43618.2|43598.2|47
1628719200000|2021-08-11 22:00:00|43612.6|43592.6|43656.3|43636.3|43661.3|43641.3|43612.6|43592.6|36
1628719500000|2021-08-11 22:05:00|43654.5|43634.5|43680.9|43660.9|43680.9|43660.9|43653.4|43633.4|99
1628719800000|2021-08-11 22:10:00|43679|43659|43705.2|43685.2|43707.7|43687.7|43673.4|43653.4|31
1628720100000|2021-08-11 22:15:00|43705.9|43685.9|43710.2|43690.2|43712.7|43692.7|43695.9|43675.9|21
1628720400000|2021-08-11 22:20:00|43708.3|43688.3|43725.2|43705.2|43725.2|43705.2|43705.2|43685.2|34
1628720700000|2021-08-11 22:25:00|43727|43707|43728.3|43708.3|43730.8|43710.8|43725.2|43705.2|8
1628721000000|2021-08-11 22:30:00|43727.7|43707.7|43695.8|43675.8|43727.7|43707.7|43695.8|43675.8|34
1628721300000|2021-08-11 22:35:00|43694|43674|43687|43667|43694|43674|43684.5|43664.5|9
1628721600000|2021-08-11 22:40:00|43687.6|43667.6|43687|43667|43690.1|43670.1|43687|43667|2
1628721900000|2021-08-11 22:45:00|43687.6|43667.6|43686.9|43666.9|43689.5|43669.5|43684.5|43664.5|8
1628722200000|2021-08-11 22:50:00|43686.3|43666.3|43684.4|43664.4|43689.4|43669.4|43681.9|43661.9|11
1628722500000|2021-08-11 22:55:00|43680.8|43660.8|43681.9|43661.9|43684.4|43664.4|43680.1|43660.1|17
1628722800000|2021-08-11 23:00:00|43680.1|43660.1|43680.1|43660.1|43685.1|43665.1|43680.1|43660.1|4
1628723100000|2021-08-11 23:05:00|43681.9|43661.9|43707.9|43687.9|43707.9|43687.9|43681.9|43661.9|33
1628723400000|2021-08-11 23:10:00|43707.2|43687.2|43690.6|43670.6|43707.2|43687.2|43686.2|43666.2|37
1628723700000|2021-08-11 23:15:00|43686.9|43666.9|43699.4|43679.4|43699.4|43679.4|43686.9|43666.9|22
1628724000000|2021-08-11 23:20:00|43701.2|43681.2|43701.9|43681.9|43706.9|43686.9|43701.2|43681.2|19
1628724300000|2021-08-11 23:25:00|43703.7|43683.7|43703.7|43683.7|43706.2|43686.2|43703.7|43683.7|6
1628724600000|2021-08-11 23:30:00|43701.9|43681.9|43696.9|43676.9|43701.9|43681.9|43695.1|43675.1|24
1628724900000|2021-08-11 23:35:00|43699.4|43679.4|43703.7|43683.7|43703.7|43683.7|43696.9|43676.9|5
1628725200000|2021-08-11 23:40:00|43701.9|43681.9|43685.1|43665.1|43701.9|43681.9|43685.1|43665.1|12
1628725500000|2021-08-11 23:45:00|43682.6|43662.6|43686.9|43666.9|43686.9|43666.9|43675.1|43655.1|22
1628725800000|2021-08-11 23:50:00|43686.2|43666.2|43690.1|43670.1|43692.6|43672.6|43686.2|43666.2|16
1628726100000|2021-08-11 23:55:00|43691.9|43671.9|43691.9|43671.9|43696.2|43676.2|43691.9|43671.9|15
1628726400000|2021-08-12 00:00:00|43693.3|43673.3|43675.7|43655.7|43706.9|43686.9|43675.7|43655.7|46
1628726700000|2021-08-12 00:05:00|43677.6|43657.6|43698.7|43678.7|43699.4|43679.4|43675.1|43655.1|21
1628727000000|2021-08-12 00:10:00|43695.1|43675.1|43694.4|43674.4|43703.7|43683.7|43689.4|43669.4|28
1628727300000|2021-08-12 00:15:00|43698.7|43678.7|43697.6|43677.6|43698.7|43678.7|43680.7|43660.7|23
1628727600000|2021-08-12 00:20:00|43696.9|43676.9|43686.2|43666.2|43703.7|43683.7|43686.2|43666.2|26
1628727900000|2021-08-12 00:25:00|43683.7|43663.7|43676.9|43656.9|43683.7|43663.7|43664.4|43644.4|40
1628728200000|2021-08-12 00:30:00|43677.5|43657.5|43682.5|43662.5|43693.7|43673.7|43677.5|43657.5|18
1628728500000|2021-08-12 00:35:00|43681.9|43661.9|43670|43650|43681.9|43661.9|43670|43650|10
1628728800000|2021-08-12 00:40:00|43672.5|43652.5|43676.8|43656.8|43679.3|43659.3|43666.4|43646.4|27
1628729100000|2021-08-12 00:45:00|43677.5|43657.5|43673.9|43653.9|43682.5|43662.5|43659.6|43639.6|48
1628729400000|2021-08-12 00:50:00|43676.4|43656.4|43688.9|43668.9|43688.9|43668.9|43676.4|43656.4|26
1628729700000|2021-08-12 00:55:00|43694.6|43674.6|43679.6|43659.6|43703.2|43683.2|43678.9|43658.9|56
1628730000000|2021-08-12 01:00:00|43678.9|43658.9|43699.6|43679.6|43778.2|43758.2|43675.2|43655.2|374
1628730300000|2021-08-12 01:05:00|43698.9|43678.9|43677.1|43657.1|43698.9|43678.9|43663.9|43643.9|181
1628730600000|2021-08-12 01:10:00|43679.6|43659.6|43628.9|43608.9|43679.6|43659.6|43623.9|43603.9|257
1628730900000|2021-08-12 01:15:00|43625.2|43605.2|43638.9|43618.9|43658.2|43638.2|43622|43602|120
1628731200000|2021-08-12 01:20:00|43639.5|43619.5|43653.9|43633.9|43658.9|43638.9|43637|43617|69
1628731500000|2021-08-12 01:25:00|43649.5|43629.5|43664.5|43644.5|43677|43657|43649.5|43629.5|52
1628731800000|2021-08-12 01:30:00|43662|43642|43671.3|43651.3|43678.8|43658.8|43654.5|43634.5|71
1628732100000|2021-08-12 01:35:00|43672.7|43652.7|43695.2|43675.2|43718.8|43698.8|43672.7|43652.7|170
1628732400000|2021-08-12 01:40:00|43695.9|43675.9|43702.7|43682.7|43708.2|43688.2|43682.7|43662.7|70
1628732700000|2021-08-12 01:45:00|43704.5|43684.5|43697|43677|43715.2|43695.2|43695.2|43675.2|88
1628733000000|2021-08-12 01:50:00|43698.8|43678.8|43686.3|43666.3|43713.1|43693.1|43683.8|43663.8|64
1628733300000|2021-08-12 01:55:00|43687|43667|43650.2|43630.2|43692|43672|43650.2|43630.2|89
1628733600000|2021-08-12 02:00:00|43652|43632|43662|43642|43673.8|43653.8|43637|43617|55
1628733900000|2021-08-12 02:05:00|43660.2|43640.2|43619.5|43599.5|43666.3|43646.3|43613.8|43593.8|105
1628734200000|2021-08-12 02:10:00|43622|43602|43639.5|43619.5|43653.8|43633.8|43622|43602|61
1628734500000|2021-08-12 02:15:00|43638.8|43618.8|43635.6|43615.6|43638.8|43618.8|43619.5|43599.5|23
1628734800000|2021-08-12 02:20:00|43633.8|43613.8|43663.8|43643.8|43678.1|43658.1|43633.8|43613.8|65
1628735100000|2021-08-12 02:25:00|43665.6|43645.6|43678.8|43658.8|43683.8|43663.8|43665.6|43645.6|20
1628735400000|2021-08-12 02:30:00|43677|43657|43680.1|43660.1|43692|43672|43670.1|43650.1|51
1628735700000|2021-08-12 02:35:00|43679.5|43659.5|43683.8|43663.8|43698.8|43678.8|43672.6|43652.6|57
1628736000000|2021-08-12 02:40:00|43687|43667|43700.6|43680.6|43700.6|43680.6|43684.5|43664.5|16
1628736300000|2021-08-12 02:45:00|43698.8|43678.8|43765.1|43745.1|43779.5|43759.5|43698.1|43678.1|221
1628736600000|2021-08-12 02:50:00|43767|43747|43828.1|43808.1|43829.4|43809.4|43762.6|43742.6|200
1628736900000|2021-08-12 02:55:00|43828.8|43808.8|43831.3|43811.3|43854.4|43834.4|43808.1|43788.1|139
1628737200000|2021-08-12 03:00:00|43830.6|43810.6|43888.8|43868.8|43911.3|43891.3|43828.1|43808.1|292
1628737500000|2021-08-12 03:05:00|43889.4|43869.4|44019.6|43999.6|44019.6|43999.6|43889.4|43869.4|465
1628737800000|2021-08-12 03:10:00|44021.5|44001.5|43991.5|43971.5|44079|44059|43986.5|43966.5|507
1628738100000|2021-08-12 03:15:00|43992.1|43972.1|43962.1|43942.1|44010.8|43990.8|43954.6|43934.6|129
1628738400000|2021-08-12 03:20:00|43964|43944|43941.4|43921.4|43969.6|43949.6|43926.5|43906.5|140
1628738700000|2021-08-12 03:25:00|43942.1|43922.1|43935.3|43915.3|43944.6|43924.6|43904.6|43884.6|141
1628739000000|2021-08-12 03:30:00|43937.1|43917.1|43956.4|43936.4|43957.1|43937.1|43937.1|43917.1|60
1628739300000|2021-08-12 03:35:00|43954.6|43934.6|43967.1|43947.1|43968.5|43948.5|43949.6|43929.6|45
1628739600000|2021-08-12 03:40:00|43962.8|43942.8|43948.5|43928.5|43967.1|43947.1|43948.5|43928.5|38
1628739900000|2021-08-12 03:45:00|43946.6|43926.6|43956.4|43936.4|43956.4|43936.4|43946.6|43926.6|32
1628740200000|2021-08-12 03:50:00|43957.1|43937.1|43961.4|43941.4|43969.6|43949.6|43956.4|43936.4|25
1628740500000|2021-08-12 03:55:00|43959.6|43939.6|43976.4|43956.4|43979.6|43959.6|43957.1|43937.1|30
1628740800000|2021-08-12 04:00:00|43977.1|43957.1|43964.6|43944.6|43977.1|43957.1|43954.6|43934.6|54
1628741100000|2021-08-12 04:05:00|43968.2|43948.2|43967.1|43947.1|43970|43950|43957.1|43937.1|16
1628741400000|2021-08-12 04:10:00|43965.3|43945.3|43973.4|43953.4|43977.7|43957.7|43957.7|43937.7|18
1628741700000|2021-08-12 04:15:00|43970.9|43950.9|43978.4|43958.4|43978.4|43958.4|43963.4|43943.4|23
1628742000000|2021-08-12 04:20:00|43977.7|43957.7|43974.1|43954.1|43978.4|43958.4|43965.2|43945.2|43
1628742300000|2021-08-12 04:25:00|43973.4|43953.4|43972.7|43952.7|43977.1|43957.1|43966.6|43946.6|18
1628742600000|2021-08-12 04:30:00|43973.4|43953.4|43967.7|43947.7|43978.4|43958.4|43960.9|43940.9|37
1628742900000|2021-08-12 04:35:00|43965.9|43945.9|43973.4|43953.4|43973.4|43953.4|43965.9|43945.9|14
1628743200000|2021-08-12 04:40:00|43975.2|43955.2|43985.9|43965.9|43987.7|43967.7|43972.7|43952.7|34
1628743500000|2021-08-12 04:45:00|43986.6|43966.6|44002.2|43982.2|44018.4|43998.4|43986.6|43966.6|70
1628743800000|2021-08-12 04:50:00|43999.7|43979.7|44002.2|43982.2|44004.7|43984.7|43974.7|43954.7|57
1628744100000|2021-08-12 04:55:00|43999.7|43979.7|43964.7|43944.7|43999.7|43979.7|43964|43944|40
1628744400000|2021-08-12 05:00:00|43964|43944|43984|43964|43987.2|43967.2|43964|43944|44
1628744700000|2021-08-12 05:05:00|43985.9|43965.9|43994.7|43974.7|43994.7|43974.7|43972.2|43952.2|44
1628745000000|2021-08-12 05:10:00|43997.2|43977.2|43997.2|43977.2|44008.6|43988.6|43985.4|43965.4|89
1628745300000|2021-08-12 05:15:00|43995.4|43975.4|43996|43976|44009.7|43989.7|43992.9|43972.9|26
1628745600000|2021-08-12 05:20:00|43998.5|43978.5|43986.7|43966.7|44002.9|43982.9|43986.7|43966.7|28
1628745900000|2021-08-12 05:25:00|43986|43966|43963.5|43943.5|43995.4|43975.4|43963.5|43943.5|45
1628746200000|2021-08-12 05:30:00|43961|43941|43994.2|43974.2|44037.4|44017.4|43948.5|43928.5|352
1628746500000|2021-08-12 05:35:00|43996|43976|43936|43916|43996|43976|43933.5|43913.5|135
1628746800000|2021-08-12 05:40:00|43938.5|43918.5|43881.7|43861.7|43940.3|43920.3|43849.2|43829.2|388
1628747100000|2021-08-12 05:45:00|43879.2|43859.2|43853.7|43833.7|43883.5|43863.5|43843.7|43823.7|286
1628747400000|2021-08-12 05:50:00|43847.6|43827.6|43893|43873|43909.9|43889.9|43847.6|43827.6|181
1628747700000|2021-08-12 05:55:00|43890.5|43870.5|43903|43883|43908|43888|43882.3|43862.3|119
1628748000000|2021-08-12 06:00:00|43898.7|43878.7|43886.7|43866.7|43926.7|43906.7|43869.2|43849.2|122
1628748300000|2021-08-12 06:05:00|43886|43866|43875.3|43855.3|43896.7|43876.7|43867.3|43847.3|79
1628748600000|2021-08-12 06:10:00|43876|43856|43959.8|43939.8|43966|43946|43875.3|43855.3|238
1628748900000|2021-08-12 06:15:00|43961.7|43941.7|43951.6|43931.6|43973.5|43953.5|43941.6|43921.6|290
1628749200000|2021-08-12 06:20:00|43953|43933|44002.3|43982.3|44048|44028|43953|43933|224
1628749500000|2021-08-12 06:25:00|44006.6|43986.6|44024.1|44004.1|44039.1|44019.1|44001|43981|105
1628749800000|2021-08-12 06:30:00|44027.8|44007.8|44045.5|44025.5|44053.6|44033.6|44019.1|43999.1|143
1628750100000|2021-08-12 06:35:00|44046.1|44026.1|43994.3|43974.3|44071.8|44051.8|43994.3|43974.3|180
1628750400000|2021-08-12 06:40:00|43995|43975|43968.6|43948.6|43998.6|43978.6|43963.6|43943.6|95
1628750700000|2021-08-12 06:45:00|43968|43948|43943.6|43923.6|44009.3|43989.3|43943.6|43923.6|147
1628751000000|2021-08-12 06:50:00|43945.4|43925.4|43962.3|43942.3|43962.3|43942.3|43922.9|43902.9|199
1628751300000|2021-08-12 06:55:00|43957.9|43937.9|43940.6|43920.6|43972.9|43952.9|43918.1|43898.1|268
1628751600000|2021-08-12 07:00:00|43938.1|43918.1|43946.3|43926.3|43969.3|43949.3|43920.6|43900.6|119
1628751900000|2021-08-12 07:05:00|43945.6|43925.6|43900.6|43880.6|43948.1|43928.1|43899.3|43879.3|124
1628752200000|2021-08-12 07:10:00|43902.4|43882.4|43918.6|43898.6|43928.6|43908.6|43902.4|43882.4|79
1628752500000|2021-08-12 07:15:00|43921.1|43901.1|43918.6|43898.6|43949.3|43929.3|43915.4|43895.4|66
1628752800000|2021-08-12 07:20:00|43922.2|43902.2|43934.9|43914.9|43952.9|43932.9|43922.2|43902.2|46
1628753100000|2021-08-12 07:25:00|43938.6|43918.6|43943.6|43923.6|43957.9|43937.9|43919.7|43899.7|117
1628753400000|2021-08-12 07:30:00|43944.2|43924.2|44013.6|43993.6|44014.2|43994.2|43944.2|43924.2|106
1628753700000|2021-08-12 07:35:00|44011.1|43991.1|44023.6|44003.6|44034.2|44014.2|44002.2|43982.2|134
1628754000000|2021-08-12 07:40:00|44025.4|44005.4|44031.7|44011.7|44047.9|44027.9|44021|44001|97
1628754300000|2021-08-12 07:45:00|44028.5|44008.5|44028.5|44008.5|44033.5|44013.5|43998.5|43978.5|77
1628754600000|2021-08-12 07:50:00|44032.9|44012.9|44011|43991|44033.5|44013.5|44006|43986|66
1628754900000|2021-08-12 07:55:00|44013.5|43993.5|44016.7|43996.7|44038.5|44018.5|44010.4|43990.4|55
1628755200000|2021-08-12 08:00:00|44015.4|43995.4|44007.8|43987.8|44018.5|43998.5|43999.2|43979.2|48
1628755500000|2021-08-12 08:05:00|44005.3|43985.3|43962.8|43942.8|44024.7|44004.7|43958.5|43938.5|102
1628755800000|2021-08-12 08:10:00|43963.5|43943.5|43915.3|43895.3|43990.3|43970.3|43910.3|43890.3|120
1628756100000|2021-08-12 08:15:00|43917.8|43897.8|43961.5|43941.5|43961.5|43941.5|43917.8|43897.8|78
1628756400000|2021-08-12 08:20:00|43962.2|43942.2|43975.3|43955.3|43982.8|43962.8|43957.8|43937.8|27
1628756700000|2021-08-12 08:25:00|43973.5|43953.5|43946.7|43926.7|43973.5|43953.5|43931.7|43911.7|138
1628757000000|2021-08-12 08:30:00|43944.8|43924.8|43918.5|43898.5|43954.8|43934.8|43914.1|43894.1|59
1628757300000|2021-08-12 08:35:00|43921|43901|43954.8|43934.8|43956.6|43936.6|43914.8|43894.8|44
1628757600000|2021-08-12 08:40:00|43951.6|43931.6|43951.8|43931.8|43959.8|43939.8|43943.5|43923.5|37
1628757900000|2021-08-12 08:45:00|43953.6|43933.6|43959.3|43939.3|43978.6|43958.6|43941.1|43921.1|107
1628758200000|2021-08-12 08:50:00|43958.6|43938.6|43968.6|43948.6|43980|43960|43958.6|43938.6|50
1628758500000|2021-08-12 08:55:00|43971.1|43951.1|43993.6|43973.6|43993.6|43973.6|43961.1|43941.1|55
1628758800000|2021-08-12 09:00:00|43994.3|43974.3|43986.1|43966.1|43996.1|43976.1|43976.8|43956.8|30
1628759100000|2021-08-12 09:05:00|43984.8|43964.8|43940.4|43920.4|43984.8|43964.8|43921.6|43901.6|70
1628759400000|2021-08-12 09:10:00|43939.8|43919.8|43939.8|43919.8|43956.1|43936.1|43929.8|43909.8|55
1628759700000|2021-08-12 09:15:00|43937.9|43917.9|43970.4|43950.4|43970.4|43950.4|43926.6|43906.6|49
1628760000000|2021-08-12 09:20:00|43971.6|43951.6|43996.6|43976.6|43999.1|43979.1|43969.1|43949.1|54
1628760300000|2021-08-12 09:25:00|43995.9|43975.9|43978.4|43958.4|44008.4|43988.4|43971.6|43951.6|63
1628760600000|2021-08-12 09:30:00|43977.7|43957.7|43987.1|43967.1|43990.2|43970.2|43974.1|43954.1|28
1628760900000|2021-08-12 09:35:00|43989.6|43969.6|43968.4|43948.4|43995.9|43975.9|43964.1|43944.1|29
1628761200000|2021-08-12 09:40:00|43967.7|43947.7|43979|43959|43993.4|43973.4|43967.7|43947.7|25
1628761500000|2021-08-12 09:45:00|43978.4|43958.4|43951.5|43931.5|43978.4|43958.4|43947.9|43927.9|36
1628761800000|2021-08-12 09:50:00|43954|43934|43929|43909|43962.2|43942.2|43924.7|43904.7|60
1628762100000|2021-08-12 09:55:00|43927.2|43907.2|43939|43919|43939|43919|43927.2|43907.2|25
1628762400000|2021-08-12 10:00:00|43937.2|43917.2|43946.5|43926.5|43948.3|43928.3|43929|43909|57
1628762700000|2021-08-12 10:05:00|43948.3|43928.3|43947.2|43927.2|43954|43934|43942.2|43922.2|23
1628763000000|2021-08-12 10:10:00|43944.7|43924.7|43945.3|43925.3|43952.2|43932.2|43927.2|43907.2|62
1628763300000|2021-08-12 10:15:00|43947.2|43927.2|43929.7|43909.7|43947.2|43927.2|43929|43909|62
1628763600000|2021-08-12 10:20:00|43929|43909|43926.7|43906.7|43929.7|43909.7|43922.3|43902.3|128
1628763900000|2021-08-12 10:25:00|43927.3|43907.3|43933|43913|43933|43913|43918|43898|62
1628764200000|2021-08-12 10:30:00|43933.6|43913.6|43933.6|43913.6|43938|43918|43919.8|43899.8|95
1628764500000|2021-08-12 10:35:00|43933|43913|43919.3|43899.3|43933|43913|43919.3|43899.3|81
1628764800000|2021-08-12 10:40:00|43916.1|43896.1|43921.1|43901.1|43927.5|43907.5|43914.3|43894.3|121
1628765100000|2021-08-12 10:45:00|43919.3|43899.3|43924.9|43904.9|43925.6|43905.6|43912.4|43892.4|118
1628765400000|2021-08-12 10:50:00|43925.6|43905.6|43933.8|43913.8|43935.6|43915.6|43908.8|43888.8|227
1628765700000|2021-08-12 10:55:00|43935.6|43915.6|43913.8|43893.8|43941.9|43921.9|43913.8|43893.8|96
1628766000000|2021-08-12 11:00:00|43915.6|43895.6|43886.1|43866.1|43924.9|43904.9|43886.1|43866.1|106
1628766300000|2021-08-12 11:05:00|43884.3|43864.3|43858.3|43838.3|43884.3|43864.3|43834.6|43814.6|217
1628766600000|2021-08-12 11:10:00|43858.9|43838.9|43801.4|43781.4|43863.9|43843.9|43799.6|43779.6|166
1628766900000|2021-08-12 11:15:00|43799.6|43779.6|43801.6|43781.6|43840.7|43820.7|43788.9|43768.9|129
1628767200000|2021-08-12 11:20:00|43805.2|43785.2|43806.6|43786.6|43833.4|43813.4|43801.6|43781.6|77
1628767500000|2021-08-12 11:25:00|43804.7|43784.7|43811.2|43791.2|43858|43838|43802.2|43782.2|317
1628767800000|2021-08-12 11:30:00|43813|43793|43792.8|43772.8|43815|43795|43760.7|43740.7|426
1628768100000|2021-08-12 11:35:00|43793.5|43773.5|43828.2|43808.2|43852.3|43832.3|43793.5|43773.5|267
1628768400000|2021-08-12 11:40:00|43826.3|43806.3|43837.5|43817.5|43847.5|43827.5|43785.5|43765.5|118
1628768700000|2021-08-12 11:45:00|43838.2|43818.2|43873.7|43853.7|43873.7|43853.7|43827.3|43807.3|101
1628769000000|2021-08-12 11:50:00|43875.5|43855.5|43834.8|43814.8|43887.3|43867.3|43834.8|43814.8|126
1628769300000|2021-08-12 11:55:00|43835.5|43815.5|43821.5|43801.5|43854.7|43834.7|43820.8|43800.8|129
1628769600000|2021-08-12 12:00:00|43824.7|43804.7|43766.5|43746.5|43853.5|43833.5|43752.7|43732.7|292
1628769900000|2021-08-12 12:05:00|43765.8|43745.8|43768.5|43748.5|43806|43786|43738.3|43718.3|267
1628770200000|2021-08-12 12:10:00|43769.1|43749.1|43742.1|43722.1|43779.8|43759.8|43741.5|43721.5|225
1628770500000|2021-08-12 12:15:00|43741.5|43721.5|43657|43637|43741.5|43721.5|43640.7|43620.7|471
1628770800000|2021-08-12 12:20:00|43656.3|43636.3|43637.5|43617.5|43663.8|43643.8|43618.8|43598.8|324
1628771100000|2021-08-12 12:25:00|43640|43620|43652.5|43632.5|43652.5|43632.5|43589.3|43569.3|284
1628771400000|2021-08-12 12:30:00|43650|43630|43673.1|43653.1|43714.5|43694.5|43601.8|43581.8|560
1628771700000|2021-08-12 12:35:00|43672.5|43652.5|43661.8|43641.8|43685|43665|43659.3|43639.3|208
1628772000000|2021-08-12 12:40:00|43661.1|43641.1|43696.8|43676.8|43734.3|43714.3|43657.5|43637.5|221
1628772300000|2021-08-12 12:45:00|43692.5|43672.5|43718.8|43698.8|43740.6|43720.6|43687.5|43667.5|231
1628772600000|2021-08-12 12:50:00|43719.4|43699.4|43738.1|43718.1|43742.5|43722.5|43719.4|43699.4|181
1628772900000|2021-08-12 12:55:00|43737.4|43717.4|43753.1|43733.1|43793.8|43773.8|43737.4|43717.4|291
1628773200000|2021-08-12 13:00:00|43767.4|43747.4|43668.1|43648.1|43767.4|43747.4|43652.4|43632.4|895
1628773500000|2021-08-12 13:05:00|43668.8|43648.8|43607.4|43587.4|43669.9|43649.9|43499.9|43479.9|971
1628773800000|2021-08-12 13:10:00|43608.1|43588.1|43529.9|43509.9|43642.4|43622.4|43517.4|43497.4|424
1628774100000|2021-08-12 13:15:00|43531.2|43511.2|43531.1|43511.1|43552.4|43532.4|43496.1|43476.1|424
1628774400000|2021-08-12 13:20:00|43530.4|43510.4|43558.6|43538.6|43588.6|43568.6|43507.9|43487.9|387
1628774700000|2021-08-12 13:25:00|43559.9|43539.9|43548.6|43528.6|43578.1|43558.1|43526.7|43506.7|173
1628775000000|2021-08-12 13:30:00|43546.7|43526.7|43535.4|43515.4|43556.7|43536.7|43442.9|43422.9|558
1628775300000|2021-08-12 13:35:00|43533.6|43513.6|43491.1|43471.1|43566.1|43546.1|43451.1|43431.1|465
1628775600000|2021-08-12 13:40:00|43488.6|43468.6|43507.2|43487.2|43524.9|43504.9|43464.1|43444.1|382
1628775900000|2021-08-12 13:45:00|43505.4|43485.4|43440.4|43420.4|43505.4|43485.4|43429.7|43409.7|588
1628776200000|2021-08-12 13:50:00|43442.2|43422.2|43439.7|43419.7|43449.7|43429.7|43427.9|43407.9|345
1628776500000|2021-08-12 13:55:00|43440.4|43420.4|43496|43476|43512.2|43492.2|43440.4|43420.4|421
1628776800000|2021-08-12 14:00:00|43506|43486|43519.1|43499.1|43519.1|43499.1|43469.7|43449.7|307
1628777100000|2021-08-12 14:05:00|43518.4|43498.4|43551.8|43531.8|43565.5|43545.5|43485.9|43465.9|492
1628777400000|2021-08-12 14:10:00|43551.2|43531.2|43560.6|43540.6|43627.6|43607.6|43541.2|43521.2|521
1628777700000|2021-08-12 14:15:00|43560|43540|43555.5|43535.5|43565.6|43545.6|43527.3|43507.3|324
1628778000000|2021-08-12 14:20:00|43556.2|43536.2|43585.5|43565.5|43585.5|43565.5|43518|43498|234
1628778300000|2021-08-12 14:25:00|43586.1|43566.1|43547.3|43527.3|43588|43568|43535.5|43515.5|288
1628778600000|2021-08-12 14:30:00|43552.3|43532.3|43473.2|43453.2|43557.3|43537.3|43466.4|43446.4|792
1628778900000|2021-08-12 14:35:00|43471.4|43451.4|43471.4|43451.4|43480.7|43460.7|43450.7|43430.7|320
1628779200000|2021-08-12 14:40:00|43473.9|43453.9|43456.4|43436.4|43492.6|43472.6|43456.4|43436.4|226
1628779500000|2021-08-12 14:45:00|43460.7|43440.7|43503.2|43483.2|43503.2|43483.2|43458.2|43438.2|180
1628779800000|2021-08-12 14:50:00|43500.7|43480.7|43488.2|43468.2|43500.7|43480.7|43465.7|43445.7|173
1628780100000|2021-08-12 14:55:00|43488.9|43468.9|43447.7|43427.7|43491.4|43471.4|43447|43427|346
1628780400000|2021-08-12 15:00:00|43452|43432|43393.7|43373.7|43452|43432|43361.3|43341.3|891
1628780700000|2021-08-12 15:05:00|43408.2|43388.2|43370|43350|43428.7|43408.7|43370|43350|349
1628781000000|2021-08-12 15:10:00|43369.4|43349.4|43330|43310|43369.4|43349.4|43306.2|43286.2|619
1628781300000|2021-08-12 15:15:00|43330.7|43310.7|43422.5|43402.5|43422.5|43402.5|43325|43305|355
1628781600000|2021-08-12 15:20:00|43417.5|43397.5|43447|43427|43453.8|43433.8|43412.5|43392.5|383
1628781900000|2021-08-12 15:25:00|43449.5|43429.5|43447|43427|43467.6|43447.6|43434.5|43414.5|198
1628782200000|2021-08-12 15:30:00|43452|43432|43466.3|43446.3|43468.2|43448.2|43426.3|43406.3|304
1628782500000|2021-08-12 15:35:00|43468.2|43448.2|43451.3|43431.3|43475.7|43455.7|43450.6|43430.6|170
1628782800000|2021-08-12 15:40:00|43449.5|43429.5|43433.1|43413.1|43451.3|43431.3|43431.2|43411.2|165
1628783100000|2021-08-12 15:45:00|43433.8|43413.8|43427.5|43407.5|43446.3|43426.3|43389.3|43369.3|414
1628783400000|2021-08-12 15:50:00|43432.5|43412.5|43442.5|43422.5|43448|43428|43427.5|43407.5|306
1628783700000|2021-08-12 15:55:00|43439.3|43419.3|43403.7|43383.7|43441.2|43421.2|43399.3|43379.3|119
1628784000000|2021-08-12 16:00:00|43401.2|43381.2|43467.5|43447.5|43480|43460|43396.2|43376.2|293
1628784300000|2021-08-12 16:05:00|43466.8|43446.8|43496.9|43476.9|43508.8|43488.8|43464.3|43444.3|317
1628784600000|2021-08-12 16:10:00|43497.6|43477.6|43496.9|43476.9|43501.9|43481.9|43485.1|43465.1|198
1628784900000|2021-08-12 16:15:00|43494.4|43474.4|43499.4|43479.4|43501.3|43481.3|43464.4|43444.4|218
1628785200000|2021-08-12 16:20:00|43496.9|43476.9|43490.6|43470.6|43499.4|43479.4|43485.1|43465.1|211
1628785500000|2021-08-12 16:25:00|43493.1|43473.1|43507.4|43487.4|43520.6|43500.6|43490.6|43470.6|394
1628785800000|2021-08-12 16:30:00|43503.7|43483.7|43493.1|43473.1|43503.7|43483.7|43478.1|43458.1|237
1628786100000|2021-08-12 16:35:00|43493.7|43473.7|43483.1|43463.1|43505.6|43485.6|43483.1|43463.1|237
1628786400000|2021-08-12 16:40:00|43483.7|43463.7|43461.8|43441.8|43490.6|43470.6|43459.9|43439.9|221
1628786700000|2021-08-12 16:45:00|43459.9|43439.9|43469.3|43449.3|43484.3|43464.3|43456.8|43436.8|223
1628787000000|2021-08-12 16:50:00|43466.8|43446.8|43473.2|43453.2|43488.1|43468.1|43456.8|43436.8|740
1628787300000|2021-08-12 16:55:00|43475|43455|43531.3|43511.3|43541.3|43521.3|43473.2|43453.2|2554
1628787600000|2021-08-12 17:00:00|43523.2|43503.2|43498.2|43478.2|43540.8|43520.8|43498.2|43478.2|1362
1628787900000|2021-08-12 17:05:00|43496.3|43476.3|43481.9|43461.9|43500|43480|43481.9|43461.9|219
1628788200000|2021-08-12 17:10:00|43478.2|43458.2|43470|43450|43478.2|43458.2|43467.5|43447.5|95
1628788500000|2021-08-12 17:15:00|43467.5|43447.5|43471.2|43451.2|43486.2|43466.2|43466.8|43446.8|139
1628788800000|2021-08-12 17:20:00|43467.5|43447.5|43470|43450|43471.8|43451.8|43456.8|43436.8|93
1628789100000|2021-08-12 17:25:00|43469.3|43449.3|43476.2|43456.2|43483.7|43463.7|43467.5|43447.5|56
1628789400000|2021-08-12 17:30:00|43475.5|43455.5|43452.5|43432.5|43480.5|43460.5|43444.3|43424.3|80
1628789700000|2021-08-12 17:35:00|43451.8|43431.8|43480|43460|43480|43460|43451.8|43431.8|73
1628790000000|2021-08-12 17:40:00|43480.6|43460.6|43501.8|43481.8|43504.3|43484.3|43480.6|43460.6|68
1628790300000|2021-08-12 17:45:00|43496.8|43476.8|43486.8|43466.8|43496.8|43476.8|43486.8|43466.8|32
1628790600000|2021-08-12 17:50:00|43489.3|43469.3|43487.5|43467.5|43494.3|43474.3|43477.5|43457.5|132
1628790900000|2021-08-12 17:55:00|43485.6|43465.6|43492.6|43472.6|43503.1|43483.1|43473.8|43453.8|240
1628791200000|2021-08-12 18:00:00|43494.4|43474.4|43503.8|43483.8|43506.3|43486.3|43485.1|43465.1|41
1628791500000|2021-08-12 18:05:00|43504.4|43484.4|43498.7|43478.7|43504.4|43484.4|43494.4|43474.4|34
1628791800000|2021-08-12 18:10:00|43501.2|43481.2|43505|43485|43511.2|43491.2|43501.2|43481.2|27
1628792100000|2021-08-12 18:15:00|43506.9|43486.9|43516.9|43496.9|43519.4|43499.4|43505|43485|35
1628792400000|2021-08-12 18:20:00|43520.6|43500.6|43514.4|43494.4|43529.4|43509.4|43514.4|43494.4|38
1628792700000|2021-08-12 18:25:00|43512.5|43492.5|43491.2|43471.2|43512.5|43492.5|43490.6|43470.6|45
1628793000000|2021-08-12 18:30:00|43490.6|43470.6|43489.4|43469.4|43493.7|43473.7|43488.7|43468.7|24
1628793300000|2021-08-12 18:35:00|43488.7|43468.7|43464.4|43444.4|43488.7|43468.7|43463.7|43443.7|53
1628793600000|2021-08-12 18:40:00|43465|43445|43481.9|43461.9|43487.5|43467.5|43465|43445|51
1628793900000|2021-08-12 18:45:00|43483.7|43463.7|43483.7|43463.7|43484.4|43464.4|43481.9|43461.9|13
1628794200000|2021-08-12 18:50:00|43481.9|43461.9|43483|43463|43487.4|43467.4|43481.9|43461.9|7
1628794500000|2021-08-12 18:55:00|43481.2|43461.2|43478|43458|43483|43463|43476.2|43456.2|23
1628794800000|2021-08-12 19:00:00|43478.7|43458.7|43493.7|43473.7|43502.4|43482.4|43478|43458|31
1628795100000|2021-08-12 19:05:00|43495.5|43475.5|43513|43493|43513|43493|43495.5|43475.5|38
1628795400000|2021-08-12 19:10:00|43512.4|43492.4|43518|43498|43519.9|43499.9|43503.7|43483.7|32
1628795700000|2021-08-12 19:15:00|43519.9|43499.9|43528|43508|43532.4|43512.4|43518.7|43498.7|22
1628796000000|2021-08-12 19:20:00|43527.4|43507.4|43536.2|43516.2|43536.2|43516.2|43525.5|43505.5|29
1628796300000|2021-08-12 19:25:00|43533.7|43513.7|43530.5|43510.5|43536.2|43516.2|43528.7|43508.7|58
1628796600000|2021-08-12 19:30:00|43531.2|43511.2|43533|43513|43533|43513|43523.6|43503.6|33
1628796900000|2021-08-12 19:35:00|43533.6|43513.6|43528|43508|43533.6|43513.6|43528|43508|38
1628797200000|2021-08-12 19:40:00|43526.1|43506.1|43513.6|43493.6|43526.1|43506.1|43513|43493|32
1628797500000|2021-08-12 19:45:00|43513|43493|43516.1|43496.1|43518|43498|43513|43493|13
1628797800000|2021-08-12 19:50:00|43513.6|43493.6|43508|43488|43513.6|43493.6|43508|43488|26
1628798100000|2021-08-12 19:55:00|43511.1|43491.1|43523|43503|43523|43503|43511.1|43491.1|29
1628798400000|2021-08-12 20:00:00|43521.1|43501.1|43521.1|43501.1|43531.1|43511.1|43518|43498|55
1628798700000|2021-08-12 20:05:00|43527.3|43507.3|43523.6|43503.6|43530.5|43510.5|43523|43503|33
1628799000000|2021-08-12 20:10:00|43528|43508|43532.9|43512.9|43534.8|43514.8|43528|43508|44
1628799300000|2021-08-12 20:15:00|43534.8|43514.8|43536.1|43516.1|43536.1|43516.1|43534.8|43514.8|5
1628799600000|2021-08-12 20:20:00|43534.2|43514.2|43534.2|43514.2|43536.7|43516.7|43534.2|43514.2|5
1628799900000|2021-08-12 20:25:00|43532.4|43512.4|43541.1|43521.1|43543.6|43523.6|43527.4|43507.4|35
1628800200000|2021-08-12 20:30:00|43539.2|43519.2|43508.6|43488.6|43539.2|43519.2|43506.7|43486.7|48
1628800500000|2021-08-12 20:35:00|43506.1|43486.1|43518.6|43498.6|43518.6|43498.6|43501.7|43481.7|20
1628800800000|2021-08-12 20:40:00|43521.7|43501.7|43539.9|43519.9|43539.9|43519.9|43517.4|43497.4|25
1628801100000|2021-08-12 20:45:00|43539.2|43519.2|43512.4|43492.4|43541.7|43521.7|43512.4|43492.4|41
1628801400000|2021-08-12 20:50:00|43512.3|43492.3|43531.7|43511.7|43534.8|43514.8|43512.3|43492.3|44
1628801700000|2021-08-12 20:55:00|43534.2|43514.2|43554.2|43534.2|43554.2|43534.2|43534.2|43514.2|38
1628805600000|2021-08-12 22:00:00|43555.3|43535.3|43536.7|43516.7|43557.3|43537.3|43529.1|43509.1|44
1628805900000|2021-08-12 22:05:00|43546|43526|43558.5|43538.5|43558.5|43538.5|43546|43526|16
1628806200000|2021-08-12 22:10:00|43557.8|43537.8|43555.9|43535.9|43558.5|43538.5|43555.9|43535.9|1
1628806500000|2021-08-12 22:15:00|43556.6|43536.6|43550.4|43530.4|43556.6|43536.6|43550.4|43530.4|55
1628806800000|2021-08-12 22:20:00|43549.7|43529.7|43545.5|43525.5|43551|43531|43541.8|43521.8|74
1628807100000|2021-08-12 22:25:00|43548|43528|43548|43528|43548.6|43528.6|43545.5|43525.5|21
1628807400000|2021-08-12 22:30:00|43547.9|43527.9|43547.9|43527.9|43548.6|43528.6|43542.9|43522.9|3
1628807700000|2021-08-12 22:35:00|43548.6|43528.6|43550.4|43530.4|43550.4|43530.4|43547.9|43527.9|11
1628808000000|2021-08-12 22:40:00|43552.9|43532.9|43553.6|43533.6|43553.6|43533.6|43552.9|43532.9|19
1628808300000|2021-08-12 22:45:00|43554.2|43534.2|43559.2|43539.2|43559.2|43539.2|43554.2|43534.2|28
1628808600000|2021-08-12 22:50:00|43559.9|43539.9|43560.5|43540.5|43560.5|43540.5|43559.2|43539.2|54
1628808900000|2021-08-12 22:55:00|43558|43538|43554.8|43534.8|43558|43538|43549.8|43529.8|40
1628809200000|2021-08-12 23:00:00|43555.5|43535.5|43537.3|43517.3|43556.8|43536.8|43537.3|43517.3|29
1628809500000|2021-08-12 23:05:00|43539.8|43519.8|43548.6|43528.6|43548.6|43528.6|43539.8|43519.8|10
1628809800000|2021-08-12 23:10:00|43552.3|43532.3|43554.8|43534.8|43554.8|43534.8|43552.3|43532.3|19
1628810100000|2021-08-12 23:15:00|43554.2|43534.2|43552.9|43532.9|43556|43536|43552.9|43532.9|9
1628810400000|2021-08-12 23:20:00|43557.9|43537.9|43561|43541|43561|43541|43557.9|43537.9|5
1628810700000|2021-08-12 23:25:00|43567.2|43547.2|43572.9|43552.9|43572.9|43552.9|43567.2|43547.2|15
1628811000000|2021-08-12 23:30:00|43570.4|43550.4|43583.5|43563.5|43583.5|43563.5|43562.9|43542.9|44
1628811300000|2021-08-12 23:35:00|43585.4|43565.4|43583.5|43563.5|43587.9|43567.9|43579.1|43559.1|9
1628811600000|2021-08-12 23:40:00|43582.9|43562.9|43578.5|43558.5|43582.9|43562.9|43578.5|43558.5|15
1628811900000|2021-08-12 23:45:00|43579.1|43559.1|43573.5|43553.5|43581|43561|43573.5|43553.5|11
1628812200000|2021-08-12 23:50:00|43572.8|43552.8|43571|43551|43572.8|43552.8|43565.3|43545.3|19
1628812500000|2021-08-12 23:55:00|43570.3|43550.3|43547.2|43527.2|43570.3|43550.3|43545.3|43525.3|28
1628812800000|2021-08-13 00:00:00|43549|43529|43547.2|43527.2|43560.3|43540.3|43537.2|43517.2|26
1628813100000|2021-08-13 00:05:00|43549|43529|43535.3|43515.3|43551|43531|43532.2|43512.2|16
1628813400000|2021-08-13 00:10:00|43542.2|43522.2|43522.2|43502.2|43544|43524|43512.2|43492.2|41
1628813700000|2021-08-13 00:15:00|43519.7|43499.7|43517.8|43497.8|43531.5|43511.5|43512.2|43492.2|35
1628814000000|2021-08-13 00:20:00|43519.6|43499.6|43536.5|43516.5|43536.5|43516.5|43519.6|43499.6|18
1628814300000|2021-08-13 00:25:00|43538.4|43518.4|43543.4|43523.4|43543.4|43523.4|43535.9|43515.9|30
1628814600000|2021-08-13 00:30:00|43545.2|43525.2|43571.5|43551.5|43576.5|43556.5|43545.2|43525.2|37
1628814900000|2021-08-13 00:35:00|43569.6|43549.6|43561.5|43541.5|43569.6|43549.6|43557.8|43537.8|15
1628815200000|2021-08-13 00:40:00|43562.1|43542.1|43563.3|43543.3|43564|43544|43554.6|43534.6|19
1628815500000|2021-08-13 00:45:00|43562.1|43542.1|43550.8|43530.8|43565.8|43545.8|43546.5|43526.5|20
1628815800000|2021-08-13 00:50:00|43549|43529|43548.3|43528.3|43555.2|43535.2|43544|43524|19
1628816100000|2021-08-13 00:55:00|43546.5|43526.5|43555.8|43535.8|43556.5|43536.5|43542.1|43522.1|18
1628816400000|2021-08-13 01:00:00|43556.5|43536.5|43569.5|43549.5|43602.1|43582.1|43530.8|43510.8|257
1628816700000|2021-08-13 01:05:00|43564.5|43544.5|43533.2|43513.2|43592|43572|43532.6|43512.6|168
1628817000000|2021-08-13 01:10:00|43535.1|43515.1|43546.4|43526.4|43568.2|43548.2|43532.6|43512.6|66
1628817300000|2021-08-13 01:15:00|43545.1|43525.1|43573.2|43553.2|43573.9|43553.9|43530.7|43510.7|159
1628817600000|2021-08-13 01:20:00|43571.4|43551.4|43581.4|43561.4|43593.2|43573.2|43568.9|43548.9|77
1628817900000|2021-08-13 01:25:00|43579.5|43559.5|43568.8|43548.8|43598.9|43578.9|43568.2|43548.2|55
1628818200000|2021-08-13 01:30:00|43569.5|43549.5|43597|43577|43637|43617|43559.5|43539.5|167
1628818500000|2021-08-13 01:35:00|43595.1|43575.1|43593.8|43573.8|43603.8|43583.8|43570.1|43550.1|89
1628818800000|2021-08-13 01:40:00|43595.7|43575.7|43618.8|43598.8|43618.8|43598.8|43587|43567|52
1628819100000|2021-08-13 01:45:00|43619.5|43599.5|43612|43592|43634.5|43614.5|43612|43592|79
1628819400000|2021-08-13 01:50:00|43611.3|43591.3|43614.5|43594.5|43640.7|43620.7|43610.1|43590.1|72
1628819700000|2021-08-13 01:55:00|43618.2|43598.2|43621.3|43601.3|43636.3|43616.3|43614.5|43594.5|53
1628820000000|2021-08-13 02:00:00|43619.5|43599.5|43619.4|43599.4|43626.3|43606.3|43604.4|43584.4|39
1628820300000|2021-08-13 02:05:00|43617.6|43597.6|43648.8|43628.8|43662.5|43642.5|43617.6|43597.6|113
1628820600000|2021-08-13 02:10:00|43644.4|43624.4|43673.8|43653.8|43674.4|43654.4|43639.4|43619.4|71
1628820900000|2021-08-13 02:15:00|43669.4|43649.4|43698.8|43678.8|43699.4|43679.4|43669.4|43649.4|94
1628821200000|2021-08-13 02:20:00|43699.4|43679.4|43722.6|43702.6|43724.4|43704.4|43687.6|43667.6|98
1628821500000|2021-08-13 02:25:00|43724.4|43704.4|43699.4|43679.4|43726.9|43706.9|43696.3|43676.3|180
1628821800000|2021-08-13 02:30:00|43701.9|43681.9|43723.8|43703.8|43723.8|43703.8|43698.8|43678.8|146
1628822100000|2021-08-13 02:35:00|43721.3|43701.3|43709.4|43689.4|43723.8|43703.8|43699.4|43679.4|117
1628822400000|2021-08-13 02:40:00|43711.9|43691.9|43725.7|43705.7|43725.7|43705.7|43706.9|43686.9|150
1628822700000|2021-08-13 02:45:00|43727.5|43707.5|43740.7|43720.7|43743.2|43723.2|43718.2|43698.2|101
1628823000000|2021-08-13 02:50:00|43738.2|43718.2|43705|43685|43743.8|43723.8|43698.7|43678.7|112
1628823300000|2021-08-13 02:55:00|43705.7|43685.7|43665|43645|43708.2|43688.2|43659.4|43639.4|131
1628823600000|2021-08-13 03:00:00|43665.7|43645.7|43695|43675|43703.1|43683.1|43664.4|43644.4|117
1628823900000|2021-08-13 03:05:00|43692.5|43672.5|43680.6|43660.6|43698.1|43678.1|43677.5|43657.5|54
1628824200000|2021-08-13 03:10:00|43678.8|43658.8|43674.4|43654.4|43689.4|43669.4|43665.6|43645.6|82
1628824500000|2021-08-13 03:15:00|43670|43650|43682.5|43662.5|43690|43670|43668.1|43648.1|49
1628824800000|2021-08-13 03:20:00|43680.6|43660.6|43634.3|43614.3|43682.5|43662.5|43630|43610|187
1628825100000|2021-08-13 03:25:00|43635|43615|43638.7|43618.7|43665.6|43645.6|43629.3|43609.3|112
1628825400000|2021-08-13 03:30:00|43636.8|43616.8|43638.7|43618.7|43648.7|43628.7|43634.3|43614.3|25
1628825700000|2021-08-13 03:35:00|43636.8|43616.8|43649.3|43629.3|43649.3|43629.3|43633.7|43613.7|14
1628826000000|2021-08-13 03:40:00|43651.2|43631.2|43656.8|43636.8|43659.3|43639.3|43649.3|43629.3|19
1628826300000|2021-08-13 03:45:00|43655|43635|43653|43633|43656.8|43636.8|43648.7|43628.7|29
1628826600000|2021-08-13 03:50:00|43654.9|43634.9|43668|43648|43672.4|43652.4|43653|43633|23
1628826900000|2021-08-13 03:55:00|43667.4|43647.4|43645.5|43625.5|43667.4|43647.4|43645.5|43625.5|17
1628827200000|2021-08-13 04:00:00|43647.4|43627.4|43656.7|43636.7|43656.7|43636.7|43647.4|43627.4|24
1628827500000|2021-08-13 04:05:00|43660.5|43640.5|43654.9|43634.9|43661.1|43641.1|43652.4|43632.4|5
1628827800000|2021-08-13 04:10:00|43656.7|43636.7|43662.4|43642.4|43666.7|43646.7|43656.7|43636.7|22
1628828100000|2021-08-13 04:15:00|43664.2|43644.2|43658|43638|43667.4|43647.4|43658|43638|13
1628828400000|2021-08-13 04:20:00|43657.4|43637.4|43660.5|43640.5|43660.5|43640.5|43649.9|43629.9|20
1628828700000|2021-08-13 04:25:00|43657.4|43637.4|43662.3|43642.3|43662.4|43642.4|43653.6|43633.6|15
1628829000000|2021-08-13 04:30:00|43664.2|43644.2|43650.5|43630.5|43664.8|43644.8|43650.5|43630.5|11
1628829300000|2021-08-13 04:35:00|43652.3|43632.3|43656.7|43636.7|43656.7|43636.7|43650.5|43630.5|13
1628829600000|2021-08-13 04:40:00|43657.3|43637.3|43658|43638|43668|43648|43653|43633|21
1628829900000|2021-08-13 04:45:00|43659.8|43639.8|43653|43633|43659.8|43639.8|43653|43633|14
1628830200000|2021-08-13 04:50:00|43651.7|43631.7|43654.8|43634.8|43656.1|43636.1|43645.5|43625.5|26
1628830500000|2021-08-13 04:55:00|43653|43633|43652.3|43632.3|43657.3|43637.3|43649.8|43629.8|12
1628830800000|2021-08-13 05:00:00|43654.2|43634.2|43657.3|43637.3|43661.7|43641.7|43654.2|43634.2|23
1628831100000|2021-08-13 05:05:00|43656.7|43636.7|43662.3|43642.3|43665.4|43645.4|43647.3|43627.3|24
1628831400000|2021-08-13 05:10:00|43660.4|43640.4|43664.2|43644.2|43664.2|43644.2|43647.9|43627.9|28
1628831700000|2021-08-13 05:15:00|43666|43646|43672.3|43652.3|43677.3|43657.3|43662.3|43642.3|31
1628832000000|2021-08-13 05:20:00|43671.7|43651.7|43641.6|43621.6|43671.7|43651.7|43622.9|43602.9|64
1628832300000|2021-08-13 05:25:00|43647.3|43627.3|43636.6|43616.6|43656.6|43636.6|43627.9|43607.9|41
1628832600000|2021-08-13 05:30:00|43634.8|43614.8|43562.3|43542.3|43651.6|43631.6|43560.4|43540.4|213
1628832900000|2021-08-13 05:35:00|43560.4|43540.4|43576.6|43556.6|43581|43561|43542.3|43522.3|155
1628833200000|2021-08-13 05:40:00|43576|43556|43541|43521|43576|43556|43526.6|43506.6|159
1628833500000|2021-08-13 05:45:00|43540.4|43520.4|43571.6|43551.6|43571.6|43551.6|43522.9|43502.9|182
1628833800000|2021-08-13 05:50:00|43569.1|43549.1|43546|43526|43569.1|43549.1|43519.7|43499.7|88
1628834100000|2021-08-13 05:55:00|43546.6|43526.6|43562.2|43542.2|43566.6|43546.6|43535.4|43515.4|37
1628834400000|2021-08-13 06:00:00|43564.7|43544.7|43588.5|43568.5|43601.6|43581.6|43557.2|43537.2|100
1628834700000|2021-08-13 06:05:00|43589.1|43569.1|43580.4|43560.4|43612.2|43592.2|43575.4|43555.4|111
1628835000000|2021-08-13 06:10:00|43577.9|43557.9|43555.4|43535.4|43599.1|43579.1|43555.4|43535.4|119
1628835300000|2021-08-13 06:15:00|43552.9|43532.9|43590.4|43570.4|43602.9|43582.9|43547.9|43527.9|105
1628835600000|2021-08-13 06:20:00|43587.8|43567.8|43592.8|43572.8|43617.2|43597.2|43585.3|43565.3|123
1628835900000|2021-08-13 06:25:00|43589.7|43569.7|43599.7|43579.7|43603.4|43583.4|43576.6|43556.6|73
1628836200000|2021-08-13 06:30:00|43601.6|43581.6|43620.3|43600.3|43632.2|43612.2|43587.8|43567.8|105
1628836500000|2021-08-13 06:35:00|43622.2|43602.2|43614.1|43594.1|43627.2|43607.2|43607.8|43587.8|33
1628836800000|2021-08-13 06:40:00|43616.6|43596.6|43615.3|43595.3|43616.6|43596.6|43590.9|43570.9|73
1628837100000|2021-08-13 06:45:00|43615.9|43595.9|43647.2|43627.2|43647.2|43627.2|43615.9|43595.9|102
1628837400000|2021-08-13 06:50:00|43646.5|43626.5|43667.2|43647.2|43702.8|43682.8|43644|43624|245
1628837700000|2021-08-13 06:55:00|43664.7|43644.7|43650.9|43630.9|43668.4|43648.4|43630.9|43610.9|139
1628838000000|2021-08-13 07:00:00|43653.4|43633.4|43662.8|43642.8|43680.3|43660.3|43637.8|43617.8|89
1628838300000|2021-08-13 07:05:00|43660.3|43640.3|43650.3|43630.3|43675.9|43655.9|43626.5|43606.5|87
1628838600000|2021-08-13 07:10:00|43650.9|43630.9|43660.9|43640.9|43675.9|43655.9|43650.9|43630.9|48
1628838900000|2021-08-13 07:15:00|43656.5|43636.5|43655.3|43635.3|43658.4|43638.4|43642.1|43622.1|33
1628839200000|2021-08-13 07:20:00|43655.9|43635.9|43647.7|43627.7|43676.5|43656.5|43647.1|43627.1|51
1628839500000|2021-08-13 07:25:00|43650.2|43630.2|43648.4|43628.4|43656.5|43636.5|43640.2|43620.2|40
1628839800000|2021-08-13 07:30:00|43646.5|43626.5|43611.5|43591.5|43651.5|43631.5|43590.9|43570.9|91
1628840100000|2021-08-13 07:35:00|43613.4|43593.4|43566.5|43546.5|43620.2|43600.2|43566.5|43546.5|67
1628840400000|2021-08-13 07:40:00|43565.9|43545.9|43587.7|43567.7|43607.1|43587.1|43557.1|43537.1|121
1628840700000|2021-08-13 07:45:00|43589.6|43569.6|43559.6|43539.6|43599.6|43579.6|43559.6|43539.6|65
1628841000000|2021-08-13 07:50:00|43557.7|43537.7|43565.9|43545.9|43574.6|43554.6|43557.1|43537.1|86
1628841300000|2021-08-13 07:55:00|43565.2|43545.2|43557.7|43537.7|43572.7|43552.7|43552.1|43532.1|55
1628841600000|2021-08-13 08:00:00|43560.2|43540.2|43542.7|43522.7|43560.9|43540.9|43532.7|43512.7|109
1628841900000|2021-08-13 08:05:00|43542.1|43522.1|43542.1|43522.1|43556.5|43536.5|43535.2|43515.2|67
1628842200000|2021-08-13 08:10:00|43540.2|43520.2|43574|43554|43594.6|43574.6|43537.7|43517.7|98
1628842500000|2021-08-13 08:15:00|43577.7|43557.7|43567.1|43547.1|43578.3|43558.3|43562.1|43542.1|28
1628842800000|2021-08-13 08:20:00|43567.7|43547.7|43577.1|43557.1|43581.4|43561.4|43567.1|43547.1|33
1628843100000|2021-08-13 08:25:00|43580.8|43560.8|43547.1|43527.1|43580.8|43560.8|43547.1|43527.1|39
1628843400000|2021-08-13 08:30:00|43549.6|43529.6|43536.4|43516.4|43549.6|43529.6|43532.1|43512.1|57
1628843700000|2021-08-13 08:35:00|43537.1|43517.1|43559.5|43539.5|43559.5|43539.5|43537.1|43517.1|47
1628844000000|2021-08-13 08:40:00|43562|43542|43555.2|43535.2|43565.8|43545.8|43547.7|43527.7|22
1628844300000|2021-08-13 08:45:00|43557|43537|43574.5|43554.5|43583.9|43563.9|43552.7|43532.7|47
1628844600000|2021-08-13 08:50:00|43572.7|43552.7|43577.7|43557.7|43582|43562|43570.2|43550.2|23
1628844900000|2021-08-13 08:55:00|43581.4|43561.4|43605.2|43585.2|43617|43597|43581.4|43561.4|64
1628845200000|2021-08-13 09:00:00|43607|43587|43584.5|43564.5|43612|43592|43581.4|43561.4|80
1628845500000|2021-08-13 09:05:00|43582.6|43562.6|43625.1|43605.1|43627.6|43607.6|43580.1|43560.1|74
1628845800000|2021-08-13 09:10:00|43622.6|43602.6|43586.4|43566.4|43627.6|43607.6|43586.4|43566.4|58
1628846100000|2021-08-13 09:15:00|43588.3|43568.3|43568.9|43548.9|43588.9|43568.9|43568.9|43548.9|60
1628846400000|2021-08-13 09:20:00|43570.8|43550.8|43540.7|43520.7|43571.4|43551.4|43540.7|43520.7|62
1628846700000|2021-08-13 09:25:00|43538.9|43518.9|43530.7|43510.7|43555.1|43535.1|43530.1|43510.1|108
1628847000000|2021-08-13 09:30:00|43533.2|43513.2|43568.2|43548.2|43568.2|43548.2|43531.4|43511.4|47
1628847300000|2021-08-13 09:35:00|43572.6|43552.6|43593.9|43573.9|43598.2|43578.2|43572.6|43552.6|44
1628847600000|2021-08-13 09:40:00|43591.4|43571.4|43595.7|43575.7|43596.4|43576.4|43556.4|43536.4|75
1628847900000|2021-08-13 09:45:00|43593.9|43573.9|43576.3|43556.3|43598.9|43578.9|43576.3|43556.3|18
1628848200000|2021-08-13 09:50:00|43578.2|43558.2|43596.3|43576.3|43597|43577|43576.3|43556.3|41
1628848500000|2021-08-13 09:55:00|43597.6|43577.6|43618.2|43598.2|43618.2|43598.2|43591.3|43571.3|48
1628848800000|2021-08-13 10:00:00|43618.8|43598.8|43603.8|43583.8|43632.6|43612.6|43578.8|43558.8|85
1628849100000|2021-08-13 10:05:00|43606.3|43586.3|43628.2|43608.2|43631.3|43611.3|43598.8|43578.8|42
1628849400000|2021-08-13 10:10:00|43626.3|43606.3|43614.4|43594.4|43640.7|43620.7|43598.2|43578.2|105
1628849700000|2021-08-13 10:15:00|43613.8|43593.8|43591.3|43571.3|43613.8|43593.8|43586.3|43566.3|79
1628850000000|2021-08-13 10:20:00|43596.3|43576.3|43611.9|43591.9|43611.9|43591.9|43596.3|43576.3|30
1628850300000|2021-08-13 10:25:00|43609.4|43589.4|43583.8|43563.8|43613.8|43593.8|43576.9|43556.9|42
1628850600000|2021-08-13 10:30:00|43586.3|43566.3|43609.4|43589.4|43613.8|43593.8|43583.8|43563.8|29
1628850900000|2021-08-13 10:35:00|43606.9|43586.9|43641.3|43621.3|43650.7|43630.7|43606.9|43586.9|144
1628851200000|2021-08-13 10:40:00|43638.8|43618.8|43646.9|43626.9|43662.5|43642.5|43636.3|43616.3|62
1628851500000|2021-08-13 10:45:00|43645|43625|43640|43620|43646.3|43626.3|43630|43610|73
1628851800000|2021-08-13 10:50:00|43641.9|43621.9|43636.9|43616.9|43641.9|43621.9|43618.1|43598.1|76
1628852100000|2021-08-13 10:55:00|43632.5|43612.5|43624.4|43604.4|43636.3|43616.3|43606.3|43586.3|73
1628852400000|2021-08-13 11:00:00|43623.8|43603.8|43633.7|43613.7|43638.8|43618.8|43618.8|43598.8|39
1628852700000|2021-08-13 11:05:00|43633.1|43613.1|43594.4|43574.4|43640.6|43620.6|43593.1|43573.1|67
1628853000000|2021-08-13 11:10:00|43591.9|43571.9|43543.7|43523.7|43593.7|43573.7|43540|43520|151
1628853300000|2021-08-13 11:15:00|43539.4|43519.4|43561.2|43541.2|43571.2|43551.2|43539.4|43519.4|82
1628853600000|2021-08-13 11:20:00|43561.9|43541.9|43547.5|43527.5|43565.6|43545.6|43542.5|43522.5|87
1628853900000|2021-08-13 11:25:00|43545|43525|43501.8|43481.8|43545|43525|43466.8|43446.8|292
1628854200000|2021-08-13 11:30:00|43500|43480|43494.3|43474.3|43501.8|43481.8|43457.5|43437.5|265
1628854500000|2021-08-13 11:35:00|43491.8|43471.8|43502.5|43482.5|43520.6|43500.6|43491.8|43471.8|219
1628854800000|2021-08-13 11:40:00|43505|43485|43537.4|43517.4|43541.2|43521.2|43502.5|43482.5|89
1628855100000|2021-08-13 11:45:00|43539.3|43519.3|43530.6|43510.6|43543.7|43523.7|43530|43510|91
1628855400000|2021-08-13 11:50:00|43532.4|43512.4|43541.8|43521.8|43548.1|43528.1|43527.4|43507.4|99
1628855700000|2021-08-13 11:55:00|43544.3|43524.3|43566.2|43546.2|43566.2|43546.2|43531.2|43511.2|108
1628856000000|2021-08-13 12:00:00|43565.6|43545.6|43579.3|43559.3|43606.2|43586.2|43565.6|43545.6|222
1628856300000|2021-08-13 12:05:00|43581.8|43561.8|43580.5|43560.5|43581.8|43561.8|43567.4|43547.4|74
1628856600000|2021-08-13 12:10:00|43581.2|43561.2|43505.5|43485.5|43598.7|43578.7|43505.5|43485.5|178
1628856900000|2021-08-13 12:15:00|43503.7|43483.7|43499.3|43479.3|43520.5|43500.5|43451.8|43431.8|395
1628857200000|2021-08-13 12:20:00|43501.8|43481.8|43479.3|43459.3|43513.7|43493.7|43469.3|43449.3|163
1628857500000|2021-08-13 12:25:00|43476.8|43456.8|43493.7|43473.7|43494.3|43474.3|43474.3|43454.3|123
1628857800000|2021-08-13 12:30:00|43489.3|43469.3|43517.4|43497.4|43533.7|43513.7|43472.4|43452.4|416
1628858100000|2021-08-13 12:35:00|43522.4|43502.4|43554.3|43534.3|43571.1|43551.1|43521.8|43501.8|310
1628858400000|2021-08-13 12:40:00|43552.4|43532.4|43624.9|43604.9|43627.4|43607.4|43547.4|43527.4|322
1628858700000|2021-08-13 12:45:00|43626.1|43606.1|43641.1|43621.1|43641.1|43621.1|43603.6|43583.6|276
1628859000000|2021-08-13 12:50:00|43643.6|43623.6|43620.5|43600.5|43645.5|43625.5|43618|43598|169
1628859300000|2021-08-13 12:55:00|43622.4|43602.4|43678.6|43658.6|43681.1|43661.1|43611.1|43591.1|319
1628859600000|2021-08-13 13:00:00|43681.1|43661.1|43894.9|43874.9|43904.9|43884.9|43673.6|43653.6|1130
1628859900000|2021-08-13 13:05:00|43896.7|43876.7|43866.7|43846.7|43939.2|43919.2|43808.6|43788.6|773
1628860200000|2021-08-13 13:10:00|43867.3|43847.3|43803.6|43783.6|43886.7|43866.7|43803.6|43783.6|481
1628860500000|2021-08-13 13:15:00|43803|43783|43843.6|43823.6|43855.5|43835.5|43783.6|43763.6|317
1628860800000|2021-08-13 13:20:00|43845.5|43825.5|43827.3|43807.3|43889.8|43869.8|43827.3|43807.3|288
1628861100000|2021-08-13 13:25:00|43829.8|43809.8|43811.7|43791.7|43894.8|43874.8|43804.2|43784.2|403
1628861400000|2021-08-13 13:30:00|43814.8|43794.8|43769.2|43749.2|43841.7|43821.7|43766.7|43746.7|448
1628861700000|2021-08-13 13:35:00|43766.7|43746.7|43871.1|43851.1|43892.3|43872.3|43746.1|43726.1|732
1628862000000|2021-08-13 13:40:00|43872.3|43852.3|43845.5|43825.5|43881.1|43861.1|43811.7|43791.7|560
1628862300000|2021-08-13 13:45:00|43843.6|43823.6|43865.5|43845.5|43899.9|43879.9|43843.6|43823.6|339
1628862600000|2021-08-13 13:50:00|43866.1|43846.1|43796.1|43776.1|43873|43853|43796.1|43776.1|270
1628862900000|2021-08-13 13:55:00|43798.6|43778.6|43871.7|43851.7|43886.1|43866.1|43798.6|43778.6|222
1628863200000|2021-08-13 14:00:00|43869.8|43849.8|43933.6|43913.6|43972.3|43952.3|43869.8|43849.8|522
1628863500000|2021-08-13 14:05:00|43934.2|43914.2|43976.7|43956.7|43991.1|43971.1|43933.6|43913.6|382
1628863800000|2021-08-13 14:10:00|43978.6|43958.6|44135.4|44115.4|44148.5|44128.5|43978.6|43958.6|1002
1628864100000|2021-08-13 14:15:00|44133.5|44113.5|44123.5|44103.5|44181.6|44161.6|44108.5|44088.5|995
1628864400000|2021-08-13 14:20:00|44125.4|44105.4|44178.5|44158.5|44219.8|44199.8|44125.4|44105.4|976
1628864700000|2021-08-13 14:25:00|44179.1|44159.1|44104.2|44084.2|44231|44211|44074.2|44054.2|749
1628865000000|2021-08-13 14:30:00|44102.3|44082.3|44115.4|44095.4|44152.9|44132.9|44099.2|44079.2|252
1628865300000|2021-08-13 14:35:00|44117.3|44097.3|44099.1|44079.1|44134.8|44114.8|44090.4|44070.4|221
1628865600000|2021-08-13 14:40:00|44098.5|44078.5|44096|44076|44122.9|44102.9|44078.5|44058.5|327
1628865900000|2021-08-13 14:45:00|44095.4|44075.4|44112.9|44092.9|44143.5|44123.5|44095.4|44075.4|514
1628866200000|2021-08-13 14:50:00|44113.5|44093.5|44132.3|44112.3|44143.5|44123.5|44091|44071|255
1628866500000|2021-08-13 14:55:00|44128.5|44108.5|44066|44046|44138.5|44118.5|44058.5|44038.5|368
1628866800000|2021-08-13 15:00:00|44065.4|44045.4|44062.9|44042.9|44082.9|44062.9|44061|44041|207
1628867100000|2021-08-13 15:05:00|44059.8|44039.8|44028.5|44008.5|44062.9|44042.9|43997.9|43977.9|387
1628867400000|2021-08-13 15:10:00|44025.4|44005.4|44008.5|43988.5|44027.9|44007.9|44001|43981|213
1628867700000|2021-08-13 15:15:00|44007.9|43987.9|43971|43951|44007.9|43987.9|43953.5|43933.5|281
1628868000000|2021-08-13 15:20:00|43971.6|43951.6|43972.9|43952.9|43986.6|43966.6|43949.1|43929.1|346
1628868300000|2021-08-13 15:25:00|43973.5|43953.5|43939.1|43919.1|43973.5|43953.5|43927.2|43907.2|271
1628868600000|2021-08-13 15:30:00|43938.5|43918.5|43939.7|43919.7|43952.2|43932.2|43911|43891|399
1628868900000|2021-08-13 15:35:00|43939.1|43919.1|43922.2|43902.2|43946|43926|43906.6|43886.6|283
1628869200000|2021-08-13 15:40:00|43924.1|43904.1|43974.1|43954.1|43981|43961|43924.1|43904.1|326
1628869500000|2021-08-13 15:45:00|43972.2|43952.2|43943.4|43923.4|43982.2|43962.2|43940.9|43920.9|261
1628869800000|2021-08-13 15:50:00|43939|43919|43906.5|43886.5|43950.3|43930.3|43893.4|43873.4|347
1628870100000|2021-08-13 15:55:00|43904|43884|43899|43879|43927.1|43907.1|43892.8|43872.8|265
1628870400000|2021-08-13 16:00:00|43898.4|43878.4|43924|43904|43930.9|43910.9|43898.4|43878.4|140
1628870700000|2021-08-13 16:05:00|43923.4|43903.4|43867.8|43847.8|43923.4|43903.4|43855.9|43835.9|238
1628871000000|2021-08-13 16:10:00|43868.4|43848.4|43900.9|43880.9|43907.8|43887.8|43858.4|43838.4|247
1628871300000|2021-08-13 16:15:00|43902.8|43882.8|43912.1|43892.1|43920.3|43900.3|43883.4|43863.4|194
1628871600000|2021-08-13 16:20:00|43907.8|43887.8|43914.6|43894.6|43916.5|43896.5|43891.5|43871.5|106
1628871900000|2021-08-13 16:25:00|43919|43899|43877.1|43857.1|43919.6|43899.6|43877.1|43857.1|143
1628872200000|2021-08-13 16:30:00|43879|43859|43899.6|43879.6|43899.6|43879.6|43871.5|43851.5|142
1628872500000|2021-08-13 16:35:00|43899|43879|43877.1|43857.1|43909|43889|43872.1|43852.1|294
1628872800000|2021-08-13 16:40:00|43879.6|43859.6|43870.8|43850.8|43890.3|43870.3|43868.4|43848.4|229
1628873100000|2021-08-13 16:45:00|43871.5|43851.5|43833.4|43813.4|43871.5|43851.5|43826.5|43806.5|296
1628873400000|2021-08-13 16:50:00|43835.3|43815.3|43824|43804|43854|43834|43824|43804|223
1628873700000|2021-08-13 16:55:00|43823.4|43803.4|43842.1|43822.1|43863.3|43843.3|43806.5|43786.5|822
1628874000000|2021-08-13 17:00:00|43844.6|43824.6|43829|43809|43847.1|43827.1|43810.9|43790.9|352
1628874300000|2021-08-13 17:05:00|43830.9|43810.9|43814|43794|43830.9|43810.9|43808.4|43788.4|104
1628874600000|2021-08-13 17:10:00|43813.4|43793.4|43815.9|43795.9|43837.1|43817.1|43810.9|43790.9|245
1628874900000|2021-08-13 17:15:00|43816.5|43796.5|43839|43819|43839.6|43819.6|43816.5|43796.5|154
1628875200000|2021-08-13 17:20:00|43838.4|43818.4|43824|43804|43841.5|43821.5|43820.2|43800.2|176
1628875500000|2021-08-13 17:25:00|43825.8|43805.8|43800.8|43780.8|43829|43809|43800.8|43780.8|157
1628875800000|2021-08-13 17:30:00|43797.7|43777.7|43755.2|43735.2|43797.7|43777.7|43747.1|43727.1|416
1628876100000|2021-08-13 17:35:00|43754.6|43734.6|43752.7|43732.7|43760.8|43740.8|43752.7|43732.7|94
1628876400000|2021-08-13 17:40:00|43750.2|43730.2|43722.7|43702.7|43750.2|43730.2|43720.8|43700.8|344
1628876700000|2021-08-13 17:45:00|43720.2|43700.2|43752.7|43732.7|43752.7|43732.7|43719.6|43699.6|198
1628877000000|2021-08-13 17:50:00|43750.8|43730.8|43727.1|43707.1|43752.7|43732.7|43725.8|43705.8|103
1628877300000|2021-08-13 17:55:00|43725.2|43705.2|43725.2|43705.2|43737.7|43717.7|43713.3|43693.3|115
1628877600000|2021-08-13 18:00:00|43727.7|43707.7|43697.7|43677.7|43732.1|43712.1|43697.1|43677.1|85
1628877900000|2021-08-13 18:05:00|43699.6|43679.6|43700.2|43680.2|43710.2|43690.2|43697.7|43677.7|65
1628878200000|2021-08-13 18:10:00|43702.1|43682.1|43707.7|43687.7|43709.6|43689.6|43702.1|43682.1|49
1628878500000|2021-08-13 18:15:00|43709.6|43689.6|43710.2|43690.2|43712.7|43692.7|43707.7|43687.7|30
1628878800000|2021-08-13 18:20:00|43712.1|43692.1|43707.7|43687.7|43717.1|43697.1|43707.7|43687.7|25
1628879100000|2021-08-13 18:25:00|43705.8|43685.8|43677.7|43657.7|43705.8|43685.8|43672.7|43652.7|88
1628879400000|2021-08-13 18:30:00|43672.7|43652.7|43678.3|43658.3|43678.3|43658.3|43652.7|43632.7|85
1628879700000|2021-08-13 18:35:00|43680.2|43660.2|43683.3|43663.3|43687|43667|43677.7|43657.7|49
1628880000000|2021-08-13 18:40:00|43682.7|43662.7|43655.1|43635.1|43687|43667|43655.1|43635.1|98
1628880300000|2021-08-13 18:45:00|43650.8|43630.8|43655.1|43635.1|43657.6|43637.6|43642.6|43622.6|63
1628880600000|2021-08-13 18:50:00|43653.3|43633.3|43657.6|43637.6|43667.6|43647.6|43653.3|43633.3|117
1628880900000|2021-08-13 18:55:00|43653.9|43633.9|43662.6|43642.6|43662.6|43642.6|43653.9|43633.9|13
1628881200000|2021-08-13 19:00:00|43660.7|43640.7|43680.7|43660.7|43682.6|43662.6|43660.7|43640.7|47
1628881500000|2021-08-13 19:05:00|43680.1|43660.1|43652.6|43632.6|43680.7|43660.7|43652.6|43632.6|74
1628881800000|2021-08-13 19:10:00|43650.7|43630.7|43669.5|43649.5|43669.5|43649.5|43647.6|43627.6|68
1628882100000|2021-08-13 19:15:00|43670.1|43650.1|43677.6|43657.6|43678.9|43658.9|43670.1|43650.1|76
1628882400000|2021-08-13 19:20:00|43679.5|43659.5|43675.7|43655.7|43679.5|43659.5|43675.7|43655.7|19
1628882700000|2021-08-13 19:25:00|43675.1|43655.1|43672|43652|43675.1|43655.1|43667.6|43647.6|14
1628883000000|2021-08-13 19:30:00|43672.6|43652.6|43670.1|43650.1|43672.6|43652.6|43665.7|43645.7|17
1628883300000|2021-08-13 19:35:00|43667.6|43647.6|43667.6|43647.6|43672.6|43652.6|43665.1|43645.1|24
1628883600000|2021-08-13 19:40:00|43669.5|43649.5|43665.7|43645.7|43669.5|43649.5|43662.6|43642.6|28
1628883900000|2021-08-13 19:45:00|43665.1|43645.1|43668.2|43648.2|43668.2|43648.2|43665.1|43645.1|26
1628884200000|2021-08-13 19:50:00|43670.1|43650.1|43659.5|43639.5|43670.1|43650.1|43659.5|43639.5|33
1628884500000|2021-08-13 19:55:00|43660.7|43640.7|43667|43647|43672.6|43652.6|43649.5|43629.5|54
1628884800000|2021-08-13 20:00:00|43663.9|43643.9|43647.6|43627.6|43663.9|43643.9|43647.6|43627.6|64
1628885100000|2021-08-13 20:05:00|43644.5|43624.5|43636.3|43616.3|43644.5|43624.5|43629.5|43609.5|115
1628885400000|2021-08-13 20:10:00|43618.8|43598.8|43605.7|43585.7|43618.8|43598.8|43605.7|43585.7|46
1628885700000|2021-08-13 20:15:00|43606.3|43586.3|43590.7|43570.7|43606.3|43586.3|43590.7|43570.7|25
1628886000000|2021-08-13 20:20:00|43591.3|43571.3|43595.7|43575.7|43597.5|43577.5|43591.3|43571.3|13
1628886300000|2021-08-13 20:25:00|43596.3|43576.3|43560.6|43540.6|43609.4|43589.4|43558.1|43538.1|94
1628886600000|2021-08-13 20:30:00|43564.4|43544.4|43590|43570|43600|43580|43564.4|43544.4|44
1628886900000|2021-08-13 20:35:00|43592.5|43572.5|43572.5|43552.5|43597.5|43577.5|43572.5|43552.5|30
1628887200000|2021-08-13 20:40:00|43568.1|43548.1|43573.8|43553.8|43576.9|43556.9|43565|43545|36
1628887500000|2021-08-13 20:45:00|43571.9|43551.9|43556.3|43536.3|43584.4|43564.4|43556.3|43536.3|66
1628887800000|2021-08-13 20:50:00|43555.7|43535.7|43544.4|43524.4|43556.9|43536.9|43528.8|43508.8|76
1628888100000|2021-08-13 20:55:00|43546.3|43526.3|43525.6|43505.6|43546.3|43526.3|43523.1|43503.1|76
1629064800000|2021-08-15 22:00:00|43563.4|43543.4|43595.9|43575.9|43620.9|43600.9|43563.4|43543.4|148
1629065100000|2021-08-15 22:05:00|43590.9|43570.9|43612.9|43592.9|43612.9|43592.9|43590.9|43570.9|67
1629065400000|2021-08-15 22:10:00|43613.4|43593.4|43638.4|43618.4|43638.4|43618.4|43613.4|43593.4|38
1629065700000|2021-08-15 22:15:00|43640.4|43620.4|43620.9|43600.9|43640.4|43620.4|43616.4|43596.4|39
1629066000000|2021-08-15 22:20:00|43618.4|43598.4|43613.4|43593.4|43618.4|43598.4|43613.4|43593.4|18
1629066300000|2021-08-15 22:25:00|43613.9|43593.9|43600.9|43580.9|43613.9|43593.9|43598.4|43578.4|10
1629066600000|2021-08-15 22:30:00|43603.4|43583.4|43595.9|43575.9|43606.4|43586.4|43595.9|43575.9|45
1629066900000|2021-08-15 22:35:00|43595.4|43575.4|43582.3|43562.3|43595.4|43575.4|43582.3|43562.3|18
1629067200000|2021-08-15 22:40:00|43580.3|43560.3|43573.9|43553.9|43580.3|43560.3|43573.4|43553.4|15
1629067500000|2021-08-15 22:45:00|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|12
1629067800000|2021-08-15 22:50:00|43569.4|43549.4|43565.9|43545.9|43569.4|43549.4|43560.9|43540.9|13
1629068100000|2021-08-15 22:55:00|43565.3|43545.3|43570.9|43550.9|43570.9|43550.9|43563.4|43543.4|21
1629068400000|2021-08-15 23:00:00|43575.3|43555.3|43588.9|43568.9|43591.4|43571.4|43575.3|43555.3|37
1629068700000|2021-08-15 23:05:00|43591.4|43571.4|43592.3|43572.3|43592.3|43572.3|43569.8|43549.8|309
1629069000000|2021-08-15 23:10:00|43589.8|43569.8|43559.8|43539.8|43589.8|43569.8|43557.3|43537.3|30
1629069300000|2021-08-15 23:15:00|43557.3|43537.3|43564.8|43544.8|43566.8|43546.8|43554.8|43534.8|7
1629069600000|2021-08-15 23:20:00|43566.8|43546.8|43566.8|43546.8|43567.3|43547.3|43562.8|43542.8|6
1629069900000|2021-08-15 23:25:00|43564.8|43544.8|43564.8|43544.8|43569.8|43549.8|43562.3|43542.3|8
1629070200000|2021-08-15 23:30:00|43562.8|43542.8|43558.7|43538.7|43562.8|43542.8|43558.7|43538.7|13
1629070500000|2021-08-15 23:35:00|43556.7|43536.7|43547.8|43527.8|43556.7|43536.7|43542.3|43522.3|29
1629070800000|2021-08-15 23:40:00|43549.8|43529.8|43552.3|43532.3|43562.3|43542.3|43549.8|43529.8|25
1629071100000|2021-08-15 23:45:00|43550.3|43530.3|43547.3|43527.3|43552.3|43532.3|43540.8|43520.8|38
1629071400000|2021-08-15 23:50:00|43546.7|43526.7|43548.3|43528.3|43548.3|43528.3|43537.3|43517.3|78
1629071700000|2021-08-15 23:55:00|43550.3|43530.3|43547.2|43527.2|43557.2|43537.2|43539.7|43519.7|33
1629072000000|2021-08-16 00:00:00|43551.2|43531.2|43544.7|43524.7|43572.2|43552.2|43537.2|43517.2|218
1629072300000|2021-08-16 00:05:00|43546.7|43526.7|43502.8|43482.8|43547.2|43527.2|43497.8|43477.8|89
1629072600000|2021-08-16 00:10:00|43504.7|43484.7|43479.7|43459.7|43511.7|43491.7|43477.2|43457.2|82
1629072900000|2021-08-16 00:15:00|43481.7|43461.7|43441.7|43421.7|43481.7|43461.7|43382.2|43362.2|157
1629073200000|2021-08-16 00:20:00|43439.7|43419.7|43423.3|43403.3|43442.7|43422.7|43422.7|43402.7|55
1629073500000|2021-08-16 00:25:00|43422.7|43402.7|43451.8|43431.8|43455.8|43435.8|43418.3|43398.3|51
1629073800000|2021-08-16 00:30:00|43455.2|43435.2|43444.2|43424.2|43457.7|43437.7|43440.8|43420.8|49
1629074100000|2021-08-16 00:35:00|43446.2|43426.2|43467.7|43447.7|43474.2|43454.2|43440.8|43420.8|94
1629074400000|2021-08-16 00:40:00|43469.7|43449.7|43482.7|43462.7|43482.7|43462.7|43455.8|43435.8|75
1629074700000|2021-08-16 00:45:00|43485.2|43465.2|43517.2|43497.2|43517.2|43497.2|43482.7|43462.7|97
1629075000000|2021-08-16 00:50:00|43517.7|43497.7|43534.7|43514.7|43544.7|43524.7|43517.7|43497.7|120
1629075300000|2021-08-16 00:55:00|43535.2|43515.2|43543.2|43523.2|43548.2|43528.2|43530.2|43510.2|55
1629075600000|2021-08-16 01:00:00|43542.7|43522.7|43666.7|43646.7|43667.2|43647.2|43538.2|43518.2|602
1629075900000|2021-08-16 01:05:00|43667.2|43647.2|43617.2|43597.2|43667.2|43647.2|43595.2|43575.2|210
1629076200000|2021-08-16 01:10:00|43616.7|43596.7|43559.7|43539.7|43621.7|43601.7|43559.7|43539.7|145
1629076500000|2021-08-16 01:15:00|43559.2|43539.2|43632.2|43612.2|43642.2|43622.2|43532.7|43512.7|249
1629076800000|2021-08-16 01:20:00|43631.7|43611.7|43587.7|43567.7|43638.2|43618.2|43583.2|43563.2|183
1629077100000|2021-08-16 01:25:00|43588.2|43568.2|43634.1|43614.1|43644.1|43624.1|43577.2|43557.2|87
1629077400000|2021-08-16 01:30:00|43631.1|43611.1|43589.1|43569.1|43661.6|43641.6|43574.1|43554.1|203
1629077700000|2021-08-16 01:35:00|43591.6|43571.6|43591.6|43571.6|43601.6|43581.6|43562.7|43542.7|130
1629078000000|2021-08-16 01:40:00|43589.1|43569.1|43619.1|43599.1|43621.6|43601.6|43576.1|43556.1|130
1629078300000|2021-08-16 01:45:00|43616.6|43596.6|43644.1|43624.1|43644.6|43624.6|43586.6|43566.6|133
1629078600000|2021-08-16 01:50:00|43642.1|43622.1|43684.1|43664.1|43684.1|43664.1|43626.6|43606.6|189
1629078900000|2021-08-16 01:55:00|43688.1|43668.1|43726.6|43706.6|43759.1|43739.1|43686.6|43666.6|279
1629079200000|2021-08-16 02:00:00|43719.5|43699.5|43673.1|43653.1|43719.5|43699.5|43670.6|43650.6|300
1629079500000|2021-08-16 02:05:00|43673.6|43653.6|43606.1|43586.1|43678.1|43658.1|43605.6|43585.6|203
1629079800000|2021-08-16 02:10:00|43610.6|43590.6|43598.1|43578.1|43611.1|43591.1|43565.6|43545.6|223
1629080100000|2021-08-16 02:15:00|43595.6|43575.6|43585.6|43565.6|43595.6|43575.6|43573.6|43553.6|143
1629080400000|2021-08-16 02:20:00|43585|43565|43543.6|43523.6|43586.1|43566.1|43518.6|43498.6|221
1629080700000|2021-08-16 02:25:00|43545.6|43525.6|43530.6|43510.6|43556.1|43536.1|43526.6|43506.6|87
1629081000000|2021-08-16 02:30:00|43531.1|43511.1|43583.6|43563.6|43586.1|43566.1|43526.1|43506.1|223
1629081300000|2021-08-16 02:35:00|43580.6|43560.6|43546.1|43526.1|43585|43565|43546.1|43526.1|81
1629081600000|2021-08-16 02:40:00|43545.5|43525.5|43553.6|43533.6|43585.5|43565.5|43536.1|43516.1|160
1629081900000|2021-08-16 02:45:00|43551.1|43531.1|43576.1|43556.1|43580.5|43560.5|43533|43513|129
1629082200000|2021-08-16 02:50:00|43575.5|43555.5|43505.5|43485.5|43575.5|43555.5|43501.1|43481.1|166
1629082500000|2021-08-16 02:55:00|43505|43485|43445.5|43425.5|43520|43500|43439.5|43419.5|218
1629082800000|2021-08-16 03:00:00|43447.5|43427.5|43394.5|43374.5|43447.5|43427.5|43345|43325|344
1629083100000|2021-08-16 03:05:00|43389.5|43369.5|43402|43382|43411.5|43391.5|43377.5|43357.5|177
1629083400000|2021-08-16 03:10:00|43401.5|43381.5|43369.5|43349.5|43419.5|43399.5|43362.5|43342.5|158
1629083700000|2021-08-16 03:15:00|43365.5|43345.5|43335|43315|43365.5|43345.5|43305|43285|239
1629084000000|2021-08-16 03:20:00|43334.5|43314.5|43357|43337|43359.5|43339.5|43309.5|43289.5|109
1629084300000|2021-08-16 03:25:00|43362.5|43342.5|43389.5|43369.5|43405|43385|43355.5|43335.5|177
1629084600000|2021-08-16 03:30:00|43387.5|43367.5|43387.5|43367.5|43399.5|43379.5|43369.5|43349.5|60
1629084900000|2021-08-16 03:35:00|43387|43367|43372|43352|43389|43369|43367.5|43347.5|43
1629085200000|2021-08-16 03:40:00|43373.9|43353.9|43369.5|43349.5|43382|43362|43367.5|43347.5|101
1629085500000|2021-08-16 03:45:00|43365|43345|43362.5|43342.5|43369.5|43349.5|43356|43336|30
1629085800000|2021-08-16 03:50:00|43364.5|43344.5|43370|43350|43379.5|43359.5|43364.5|43344.5|38
1629086100000|2021-08-16 03:55:00|43372|43352|43369.4|43349.4|43373.9|43353.9|43362.5|43342.5|34
1629086400000|2021-08-16 04:00:00|43368.9|43348.9|43354.4|43334.4|43368.9|43348.9|43351.9|43331.9|40
1629086700000|2021-08-16 04:05:00|43351.9|43331.9|43369.4|43349.4|43369.4|43349.4|43351.9|43331.9|29
1629087000000|2021-08-16 04:10:00|43368.9|43348.9|43365|43345|43374.4|43354.4|43363|43343|30
1629087300000|2021-08-16 04:15:00|43364.9|43344.9|43382.4|43362.4|43382.4|43362.4|43364.9|43344.9|22
1629087600000|2021-08-16 04:20:00|43380.5|43360.5|43394.4|43374.4|43394.9|43374.9|43379.9|43359.9|25
1629087900000|2021-08-16 04:25:00|43392.4|43372.4|43396.9|43376.9|43398.9|43378.9|43392.4|43372.4|6
1629088200000|2021-08-16 04:30:00|43398.9|43378.9|43400.4|43380.4|43416.4|43396.4|43384.9|43364.9|136
1629088500000|2021-08-16 04:35:00|43399.9|43379.9|43392.4|43372.4|43399.9|43379.9|43392.4|43372.4|16
1629088800000|2021-08-16 04:40:00|43390.4|43370.4|43387.4|43367.4|43401.9|43381.9|43387.4|43367.4|57
1629089100000|2021-08-16 04:45:00|43385.4|43365.4|43397.9|43377.9|43397.9|43377.9|43385.4|43365.4|56
1629089400000|2021-08-16 04:50:00|43399.9|43379.9|43410.4|43390.4|43415.4|43395.4|43399.9|43379.9|19
1629089700000|2021-08-16 04:55:00|43407.4|43387.4|43412.4|43392.4|43412.4|43392.4|43405.4|43385.4|20
1629090000000|2021-08-16 05:00:00|43410.4|43390.4|43389.9|43369.9|43410.4|43390.4|43389.9|43369.9|48
1629090300000|2021-08-16 05:05:00|43391.9|43371.9|43394.4|43374.4|43394.4|43374.4|43384.9|43364.9|41
1629090600000|2021-08-16 05:10:00|43396.4|43376.4|43336.9|43316.9|43399.4|43379.4|43306.9|43286.9|121
1629090900000|2021-08-16 05:15:00|43339.4|43319.4|43321.9|43301.9|43342.4|43322.4|43309.4|43289.4|63
1629091200000|2021-08-16 05:20:00|43319.9|43299.9|43312.4|43292.4|43336.9|43316.9|43304.4|43284.4|71
1629091500000|2021-08-16 05:25:00|43314.4|43294.4|43332.4|43312.4|43336.9|43316.9|43307.4|43287.4|59
1629091800000|2021-08-16 05:30:00|43334.4|43314.4|43324.4|43304.4|43349.4|43329.4|43300.4|43280.4|164
1629092100000|2021-08-16 05:35:00|43324.9|43304.9|43334.4|43314.4|43354.9|43334.9|43314.4|43294.4|87
1629092400000|2021-08-16 05:40:00|43334.9|43314.9|43344.4|43324.4|43369.4|43349.4|43334.9|43314.9|112
1629092700000|2021-08-16 05:45:00|43344.9|43324.9|43337.4|43317.4|43344.9|43324.9|43310.4|43290.4|86
1629093000000|2021-08-16 05:50:00|43334.9|43314.9|43340.4|43320.4|43349.9|43329.9|43327.4|43307.4|90
1629093300000|2021-08-16 05:55:00|43339.9|43319.9|43325.4|43305.4|43349.9|43329.9|43312.4|43292.4|111
1629093600000|2021-08-16 06:00:00|43324.9|43304.9|43364.3|43344.3|43365.4|43345.4|43315.4|43295.4|104
1629093900000|2021-08-16 06:05:00|43359.9|43339.9|43320.4|43300.4|43369.3|43349.3|43320.4|43300.4|60
1629094200000|2021-08-16 06:10:00|43317.9|43297.9|43335.4|43315.4|43340.9|43320.9|43315.4|43295.4|145
1629094500000|2021-08-16 06:15:00|43334.9|43314.9|43331.4|43311.4|43340.9|43320.9|43320.4|43300.4|56
1629094800000|2021-08-16 06:20:00|43328.9|43308.9|43321.4|43301.4|43353.4|43333.4|43311.4|43291.4|103
1629095100000|2021-08-16 06:25:00|43320.9|43300.9|43330.9|43310.9|43343.9|43323.9|43318.9|43298.9|55
1629095400000|2021-08-16 06:30:00|43328.4|43308.4|43308.4|43288.4|43335.9|43315.9|43308.4|43288.4|87
1629095700000|2021-08-16 06:35:00|43306.4|43286.4|43313.4|43293.4|43332.8|43312.8|43275.3|43255.3|189
1629096000000|2021-08-16 06:40:00|43311.4|43291.4|43277.8|43257.8|43337.3|43317.3|43271.4|43251.4|141
1629096300000|2021-08-16 06:45:00|43275.9|43255.9|43255.3|43235.3|43285.3|43265.3|43225.8|43205.8|194
1629096600000|2021-08-16 06:50:00|43253.3|43233.3|43270.3|43250.3|43270.3|43250.3|43245.8|43225.8|93
1629096900000|2021-08-16 06:55:00|43272.8|43252.8|43250.8|43230.8|43292.8|43272.8|43242.8|43222.8|119
1629097200000|2021-08-16 07:00:00|43255.3|43235.3|43130.3|43110.3|43257.8|43237.8|43049.3|43029.3|407
1629097500000|2021-08-16 07:05:00|43134.8|43114.8|43110.3|43090.3|43154.8|43134.8|43103.3|43083.3|167
1629097800000|2021-08-16 07:10:00|43107.3|43087.3|43119.8|43099.8|43149.3|43129.3|43097.8|43077.8|144
1629098100000|2021-08-16 07:15:00|43119.3|43099.3|43189.8|43169.8|43207.3|43187.3|43117.3|43097.3|245
1629098400000|2021-08-16 07:20:00|43190.3|43170.3|43170.8|43150.8|43239.8|43219.8|43170.8|43150.8|122
1629098700000|2021-08-16 07:25:00|43170.3|43150.3|43173.3|43153.3|43190.3|43170.3|43161.8|43141.8|128
1629099000000|2021-08-16 07:30:00|43175.3|43155.3|43145.3|43125.3|43205.8|43185.8|43143.3|43123.3|96
1629099300000|2021-08-16 07:35:00|43141.3|43121.3|43205.8|43185.8|43210.8|43190.8|43138.8|43118.8|72
1629099600000|2021-08-16 07:40:00|43201.3|43181.3|43183.3|43163.3|43201.3|43181.3|43175.8|43155.8|106
1629099900000|2021-08-16 07:45:00|43185.3|43165.3|43175.8|43155.8|43194.3|43174.3|43168.3|43148.3|73
1629100200000|2021-08-16 07:50:00|43173.8|43153.8|43143.3|43123.3|43173.8|43153.8|43135.3|43115.3|78
1629100500000|2021-08-16 07:55:00|43138.8|43118.8|43160.3|43140.3|43160.3|43140.3|43091.3|43071.3|112
1629100800000|2021-08-16 08:00:00|43160.8|43140.8|43186.3|43166.3|43191.3|43171.3|43135.8|43115.8|106
1629101100000|2021-08-16 08:05:00|43185.8|43165.8|43218.3|43198.3|43220.3|43200.3|43166.3|43146.3|84
1629101400000|2021-08-16 08:10:00|43217.3|43197.3|43190.3|43170.3|43217.3|43197.3|43175.3|43155.3|91
1629101700000|2021-08-16 08:15:00|43187.8|43167.8|43160.8|43140.8|43197.8|43177.8|43159.3|43139.3|83
1629102000000|2021-08-16 08:20:00|43155.8|43135.8|43195.3|43175.3|43195.3|43175.3|43153.8|43133.8|64
1629102300000|2021-08-16 08:25:00|43192.8|43172.8|43170.3|43150.3|43208.3|43188.3|43165.8|43145.8|85
1629102600000|2021-08-16 08:30:00|43165.8|43145.8|43137.7|43117.7|43169.7|43149.7|43124.7|43104.7|162
1629102900000|2021-08-16 08:35:00|43140.2|43120.2|43162.7|43142.7|43185.2|43165.2|43140.2|43120.2|98
1629103200000|2021-08-16 08:40:00|43163.3|43143.3|43260.2|43240.2|43260.7|43240.7|43163.3|43143.3|143
1629103500000|2021-08-16 08:45:00|43257.7|43237.7|43245.2|43225.2|43290.7|43270.7|43240.2|43220.2|225
1629103800000|2021-08-16 08:50:00|43240.7|43220.7|43223.2|43203.2|43257.7|43237.7|43223.2|43203.2|78
1629104100000|2021-08-16 08:55:00|43225.7|43205.7|43225.2|43205.2|43225.7|43205.7|43205.2|43185.2|175
1629104400000|2021-08-16 09:00:00|43222.7|43202.7|43212.7|43192.7|43222.7|43202.7|43200.2|43180.2|51
1629104700000|2021-08-16 09:05:00|43217.7|43197.7|43213.7|43193.7|43233.2|43213.2|43207.7|43187.7|85
1629105000000|2021-08-16 09:10:00|43211.2|43191.2|43222.2|43202.2|43262.2|43242.2|43206.7|43186.7|134
1629105300000|2021-08-16 09:15:00|43221.7|43201.7|43191.7|43171.7|43223.7|43203.7|43190.2|43170.2|95
1629105600000|2021-08-16 09:20:00|43193.7|43173.7|43170.7|43150.7|43200.7|43180.7|43166.2|43146.2|226
1629105900000|2021-08-16 09:25:00|43173.2|43153.2|43170.7|43150.7|43181.2|43161.2|43166.2|43146.2|49
1629106200000|2021-08-16 09:30:00|43171.2|43151.2|43150.2|43130.2|43180.2|43160.2|43130.2|43110.2|151
1629106500000|2021-08-16 09:35:00|43148.2|43128.2|43114.7|43094.7|43152.7|43132.7|43100.2|43080.2|98
1629106800000|2021-08-16 09:40:00|43119.2|43099.2|43122.2|43102.2|43131.7|43111.7|43110.2|43090.2|72
1629107100000|2021-08-16 09:45:00|43124.2|43104.2|43145.2|43125.2|43145.2|43125.2|43114.7|43094.7|53
1629107400000|2021-08-16 09:50:00|43143.2|43123.2|43144.7|43124.7|43157.2|43137.2|43128.2|43108.2|82
1629107700000|2021-08-16 09:55:00|43140.2|43120.2|43124.7|43104.7|43154.7|43134.7|43122.7|43102.7|91
1629108000000|2021-08-16 10:00:00|43122.7|43102.7|43109.7|43089.7|43122.7|43102.7|43104.7|43084.7|86
1629108300000|2021-08-16 10:05:00|43107.2|43087.2|43127.2|43107.2|43127.2|43107.2|43074.2|43054.2|87
1629108600000|2021-08-16 10:10:00|43124.7|43104.7|43095.2|43075.2|43124.7|43104.7|43095.2|43075.2|128
1629108900000|2021-08-16 10:15:00|43097.2|43077.2|43111.6|43091.6|43119.7|43099.7|43094.7|43074.7|107
1629109200000|2021-08-16 10:20:00|43112.2|43092.2|43116.1|43096.1|43119.1|43099.1|43102.2|43082.2|80
1629109500000|2021-08-16 10:25:00|43114.1|43094.1|43145.7|43125.7|43149.6|43129.6|43113.7|43093.7|110
1629109800000|2021-08-16 10:30:00|43145.2|43125.2|43170.7|43150.7|43175.7|43155.7|43140.7|43120.7|58
1629110100000|2021-08-16 10:35:00|43171.2|43151.2|43180.6|43160.6|43185.1|43165.1|43166.2|43146.2|51
1629110400000|2021-08-16 10:40:00|43185.6|43165.6|43178.1|43158.1|43195.6|43175.6|43173.1|43153.1|54
1629110700000|2021-08-16 10:45:00|43180.1|43160.1|43155.6|43135.6|43185.6|43165.6|43155.6|43135.6|87
1629111000000|2021-08-16 10:50:00|43155.1|43135.1|43143.1|43123.1|43155.1|43135.1|43138.6|43118.6|61
1629111300000|2021-08-16 10:55:00|43145.6|43125.6|43150.6|43130.6|43159.6|43139.6|43138.6|43118.6|64
1629111600000|2021-08-16 11:00:00|43151.1|43131.1|43155.6|43135.6|43170.6|43150.6|43141.1|43121.1|140
1629111900000|2021-08-16 11:05:00|43155.1|43135.1|43110.6|43090.6|43161.1|43141.1|43110.1|43090.1|124
1629112200000|2021-08-16 11:10:00|43115.6|43095.6|43131.1|43111.1|43135.6|43115.6|43108.6|43088.6|120
1629112500000|2021-08-16 11:15:00|43133.1|43113.1|43128.6|43108.6|43153.1|43133.1|43128.6|43108.6|75
1629112800000|2021-08-16 11:20:00|43126.6|43106.6|43061.1|43041.1|43128.6|43108.6|43025.6|43005.6|264
1629113100000|2021-08-16 11:25:00|43058.1|43038.1|43071.6|43051.6|43075.1|43055.1|43041.1|43021.1|84
1629113400000|2021-08-16 11:30:00|43076.1|43056.1|43083.6|43063.6|43101.1|43081.1|43046.1|43026.1|385
1629113700000|2021-08-16 11:35:00|43083.1|43063.1|43130.1|43110.1|43139.1|43119.1|43075.1|43055.1|218
1629114000000|2021-08-16 11:40:00|43132.6|43112.6|43167.6|43147.6|43167.6|43147.6|43129.1|43109.1|113
1629114300000|2021-08-16 11:45:00|43168.1|43148.1|43157.6|43137.6|43170.1|43150.1|43144.1|43124.1|105
1629114600000|2021-08-16 11:50:00|43150.1|43130.1|43189.1|43169.1|43189.6|43169.6|43147.1|43127.1|85
1629114900000|2021-08-16 11:55:00|43184.6|43164.6|43234.6|43214.6|43237.1|43217.1|43184.6|43164.6|155
1629115200000|2021-08-16 12:00:00|43235.1|43215.1|43224.1|43204.1|43262.6|43242.6|43208.6|43188.6|331
1629115500000|2021-08-16 12:05:00|43224.6|43204.6|43237.6|43217.6|43249.6|43229.6|43207.6|43187.6|145
1629115800000|2021-08-16 12:10:00|43235.1|43215.1|43296.1|43276.1|43335.6|43315.6|43200.6|43180.6|786
1629116100000|2021-08-16 12:15:00|43298.6|43278.6|43225.6|43205.6|43331.1|43311.1|43213.1|43193.1|343
1629116400000|2021-08-16 12:20:00|43226.1|43206.1|43259.6|43239.6|43267.6|43247.6|43190.1|43170.1|240
1629116700000|2021-08-16 12:25:00|43259.1|43239.1|43267.1|43247.1|43274.6|43254.6|43247.1|43227.1|163
1629117000000|2021-08-16 12:30:00|43266.6|43246.6|43266.6|43246.6|43274.6|43254.6|43229.6|43209.6|227
1629117300000|2021-08-16 12:35:00|43264.6|43244.6|43324|43304|43337|43317|43264.6|43244.6|260
1629117600000|2021-08-16 12:40:00|43324.5|43304.5|43343.5|43323.5|43359.5|43339.5|43321.5|43301.5|190
1629117900000|2021-08-16 12:45:00|43339|43319|43309|43289|43347|43327|43274|43254|196
1629118200000|2021-08-16 12:50:00|43306.5|43286.5|43287|43267|43306.5|43286.5|43267|43247|149
1629118500000|2021-08-16 12:55:00|43286.5|43266.5|43331.5|43311.5|43345|43325|43279|43259|269
1629118800000|2021-08-16 13:00:00|43331|43311|43405.5|43385.5|43435.5|43415.5|43315|43295|813
1629119100000|2021-08-16 13:05:00|43400.5|43380.5|43475.5|43455.5|43482|43462|43381|43361|481
1629119400000|2021-08-16 13:10:00|43473|43453|43520|43500|43536.5|43516.5|43444|43424|526
1629119700000|2021-08-16 13:15:00|43519.5|43499.5|43458|43438|43527.5|43507.5|43447.5|43427.5|310
1629120000000|2021-08-16 13:20:00|43462.5|43442.5|43470|43450|43487.5|43467.5|43435.5|43415.5|257
1629120300000|2021-08-16 13:25:00|43472.5|43452.5|43454|43434|43483|43463|43444.5|43424.5|203
1629120600000|2021-08-16 13:30:00|43453.5|43433.5|43282|43262|43467.5|43447.5|43279.5|43259.5|586
1629120900000|2021-08-16 13:35:00|43274.5|43254.5|43306|43286|43336|43316|43249.5|43229.5|601
1629121200000|2021-08-16 13:40:00|43301.5|43281.5|43326.5|43306.5|43336.5|43316.5|43301.5|43281.5|275
1629121500000|2021-08-16 13:45:00|43327|43307|43269|43249|43351.5|43331.5|43269|43249|256
1629121800000|2021-08-16 13:50:00|43269.5|43249.5|43273.5|43253.5|43293.5|43273.5|43256.5|43236.5|395
1629122100000|2021-08-16 13:55:00|43275.5|43255.5|43171.5|43151.5|43276|43256|43142|43122|905
1629122400000|2021-08-16 14:00:00|43171|43151|43224|43204|43256|43236|43153.5|43133.5|1019
1629122700000|2021-08-16 14:05:00|43223.5|43203.5|43181.5|43161.5|43252|43232|43171.5|43151.5|608
1629123000000|2021-08-16 14:10:00|43184|43164|43204.5|43184.5|43231.5|43211.5|43161.5|43141.5|470
1629123300000|2021-08-16 14:15:00|43206.5|43186.5|43125.5|43105.5|43224|43204|43125.5|43105.5|456
1629123600000|2021-08-16 14:20:00|43123|43103|43102|43082|43123|43103|43056.5|43036.5|1648
1629123900000|2021-08-16 14:25:00|43100|43080|43051.5|43031.5|43141|43121|43016.5|42996.5|732
1629124200000|2021-08-16 14:30:00|43051|43031|43078|43058|43087.5|43067.5|43028.5|43008.5|579
1629124500000|2021-08-16 14:35:00|43077.5|43057.5|43143.5|43123.5|43143.5|43123.5|43059|43039|361
1629124800000|2021-08-16 14:40:00|43144|43124|43091.5|43071.5|43147|43127|43079|43059|418
1629125100000|2021-08-16 14:45:00|43092|43072|43104.4|43084.4|43117.4|43097.4|43086.9|43066.9|310
1629125400000|2021-08-16 14:50:00|43109.4|43089.4|43117.9|43097.9|43187.9|43167.9|43100.4|43080.4|409
1629125700000|2021-08-16 14:55:00|43117.4|43097.4|43105.9|43085.9|43151.4|43131.4|43096.9|43076.9|292
1629126000000|2021-08-16 15:00:00|43110.9|43090.9|43146.4|43126.4|43178.9|43158.9|43110.9|43090.9|369
1629126300000|2021-08-16 15:05:00|43143.9|43123.9|43154.4|43134.4|43156.4|43136.4|43128.4|43108.4|222
1629126600000|2021-08-16 15:10:00|43154.9|43134.9|43178.4|43158.4|43180.4|43160.4|43135.4|43115.4|318
1629126900000|2021-08-16 15:15:00|43180.4|43160.4|43186.9|43166.9|43208.4|43188.4|43180.4|43160.4|270
1629127200000|2021-08-16 15:20:00|43189.4|43169.4|43160.9|43140.9|43226.4|43206.4|43157.9|43137.9|272
1629127500000|2021-08-16 15:25:00|43161.4|43141.4|43179.9|43159.9|43190.9|43170.9|43159.4|43139.4|236
1629127800000|2021-08-16 15:30:00|43180.4|43160.4|43157.9|43137.9|43185.9|43165.9|43150.9|43130.9|287
1629128100000|2021-08-16 15:35:00|43159.9|43139.9|43203.4|43183.4|43205.9|43185.9|43156.4|43136.4|202
1629128400000|2021-08-16 15:40:00|43205.4|43185.4|43215.9|43195.9|43220.9|43200.9|43203.9|43183.9|158
1629128700000|2021-08-16 15:45:00|43215.4|43195.4|43198.9|43178.9|43218.4|43198.4|43175.9|43155.9|198
1629129000000|2021-08-16 15:50:00|43196.4|43176.4|43195.9|43175.9|43218.9|43198.9|43186.4|43166.4|173
1629129300000|2021-08-16 15:55:00|43196.4|43176.4|43226.4|43206.4|43231.4|43211.4|43195.9|43175.9|128
1629129600000|2021-08-16 16:00:00|43228.4|43208.4|43219.9|43199.9|43228.4|43208.4|43216.4|43196.4|157
1629129900000|2021-08-16 16:05:00|43222.4|43202.4|43208.4|43188.4|43224.9|43204.9|43206.4|43186.4|167
1629130200000|2021-08-16 16:10:00|43210.9|43190.9|43208.9|43188.9|43223.9|43203.9|43208.9|43188.9|213
1629130500000|2021-08-16 16:15:00|43200.4|43180.4|43176.9|43156.9|43200.4|43180.4|43176.9|43156.9|119
1629130800000|2021-08-16 16:20:00|43178.9|43158.9|43172.9|43152.9|43188.4|43168.4|43170.4|43150.4|189
1629131100000|2021-08-16 16:25:00|43170.9|43150.9|43185.4|43165.4|43185.4|43165.4|43168.9|43148.9|207
1629131400000|2021-08-16 16:30:00|43186.4|43166.4|43183.4|43163.4|43200.9|43180.9|43178.9|43158.9|176
1629131700000|2021-08-16 16:35:00|43182.9|43162.9|43225.4|43205.4|43225.4|43205.4|43180.9|43160.9|123
1629132000000|2021-08-16 16:40:00|43227.4|43207.4|43232.9|43212.9|43232.9|43212.9|43217.9|43197.9|111
1629132300000|2021-08-16 16:45:00|43235.4|43215.4|43264.9|43244.9|43264.9|43244.9|43235.4|43215.4|402
1629132600000|2021-08-16 16:50:00|43262.9|43242.9|43252.4|43232.4|43276.9|43256.9|43249.4|43229.4|273
1629132900000|2021-08-16 16:55:00|43251.4|43231.4|43223.4|43203.4|43257.4|43237.4|43218.4|43198.4|1120
1629133200000|2021-08-16 17:00:00|43226.9|43206.9|43243.4|43223.4|43245.9|43225.9|43226.4|43206.4|222
1629133500000|2021-08-16 17:05:00|43241.4|43221.4|43235.4|43215.4|43243.4|43223.4|43235.4|43215.4|321
1629133800000|2021-08-16 17:10:00|43237.4|43217.4|43232.9|43212.9|43239.9|43219.9|43227.9|43207.9|105
1629134100000|2021-08-16 17:15:00|43232.4|43212.4|43218.4|43198.4|43255.9|43235.9|43218.4|43198.4|142
1629134400000|2021-08-16 17:20:00|43218.9|43198.9|43210.9|43190.9|43220.9|43200.9|43205.4|43185.4|49
1629134700000|2021-08-16 17:25:00|43210.4|43190.4|43253.4|43233.4|43253.4|43233.4|43210.4|43190.4|115
1629135000000|2021-08-16 17:30:00|43248.4|43228.4|43248.4|43228.4|43250.9|43230.9|43241.3|43221.3|55
1629135300000|2021-08-16 17:35:00|43245.9|43225.9|43243.3|43223.3|43248.4|43228.4|43238.3|43218.3|36
1629135600000|2021-08-16 17:40:00|43248.3|43228.3|43253.3|43233.3|43260.8|43240.8|43248.3|43228.3|178
1629135900000|2021-08-16 17:45:00|43250.8|43230.8|43212.8|43192.8|43250.8|43230.8|43212.8|43192.8|129
1629136200000|2021-08-16 17:50:00|43210.3|43190.3|43205.3|43185.3|43230.3|43210.3|43205.3|43185.3|97
1629136500000|2021-08-16 17:55:00|43205.8|43185.8|43203.3|43183.3|43214.9|43194.9|43195.8|43175.8|61
1629136800000|2021-08-16 18:00:00|43207.4|43187.4|43210.3|43190.3|43214.8|43194.8|43206.4|43186.4|39
1629137100000|2021-08-16 18:05:00|43212.8|43192.8|43223.8|43203.8|43241.9|43221.9|43212.8|43192.8|43
1629137400000|2021-08-16 18:10:00|43222.8|43202.8|43228.3|43208.3|43228.3|43208.3|43220.8|43200.8|16
1629137700000|2021-08-16 18:15:00|43227.8|43207.8|43230.8|43210.8|43232.8|43212.8|43223.3|43203.3|30
1629138000000|2021-08-16 18:20:00|43232.8|43212.8|43208.9|43188.9|43232.8|43212.8|43208.4|43188.4|257
1629138300000|2021-08-16 18:25:00|43208.4|43188.4|43201.8|43181.8|43209.3|43189.3|43189.3|43169.3|47
1629138600000|2021-08-16 18:30:00|43203.9|43183.9|43219.3|43199.3|43221.3|43201.3|43201.8|43181.8|39
1629138900000|2021-08-16 18:35:00|43218.8|43198.8|43207.8|43187.8|43222.8|43202.8|43206.8|43186.8|45
1629139200000|2021-08-16 18:40:00|43209.8|43189.8|43239.3|43219.3|43239.3|43219.3|43209.8|43189.8|23
1629139500000|2021-08-16 18:45:00|43237.3|43217.3|43254.8|43234.8|43255.3|43235.3|43236.8|43216.8|66
1629139800000|2021-08-16 18:50:00|43255.3|43235.3|43242.8|43222.8|43257.3|43237.3|43242.8|43222.8|31
1629140100000|2021-08-16 18:55:00|43240.8|43220.8|43244.8|43224.8|43247.3|43227.3|43237.3|43217.3|35
1629140400000|2021-08-16 19:00:00|43245.3|43225.3|43244.8|43224.8|43247.3|43227.3|43237.8|43217.8|59
1629140700000|2021-08-16 19:05:00|43246.8|43226.8|43233.3|43213.3|43246.8|43226.8|43227.3|43207.3|47
1629141000000|2021-08-16 19:10:00|43233.8|43213.8|43218.3|43198.3|43246.8|43226.8|43215.8|43195.8|43
1629141300000|2021-08-16 19:15:00|43215.8|43195.8|43223.3|43203.3|43225.8|43205.8|43215.8|43195.8|39
1629141600000|2021-08-16 19:20:00|43225.3|43205.3|43234.8|43214.8|43234.8|43214.8|43220.8|43200.8|22
1629141900000|2021-08-16 19:25:00|43237.3|43217.3|43217.8|43197.8|43237.8|43217.8|43210.8|43190.8|54
1629142200000|2021-08-16 19:30:00|43220.8|43200.8|43225.3|43205.3|43227.8|43207.8|43195.8|43175.8|77
1629142500000|2021-08-16 19:35:00|43227.8|43207.8|43245.3|43225.3|43247.8|43227.8|43227.8|43207.8|37
1629142800000|2021-08-16 19:40:00|43244.8|43224.8|43240.3|43220.3|43245.3|43225.3|43237.8|43217.8|27
1629143100000|2021-08-16 19:45:00|43238.3|43218.3|43223.3|43203.3|43240.8|43220.8|43223.3|43203.3|52
1629143400000|2021-08-16 19:50:00|43225.3|43205.3|43229.3|43209.3|43241.8|43221.8|43220.8|43200.8|67
1629143700000|2021-08-16 19:55:00|43227.3|43207.3|43230.3|43210.3|43239.8|43219.8|43222.3|43202.3|73
1629144000000|2021-08-16 20:00:00|43230.8|43210.8|43209.8|43189.8|43239.8|43219.8|43209.8|43189.8|80
1629144300000|2021-08-16 20:05:00|43210.8|43190.8|43212.8|43192.8|43216.2|43196.2|43210.8|43190.8|25
1629144600000|2021-08-16 20:10:00|43213.3|43193.3|43222.8|43202.8|43227.8|43207.8|43213.3|43193.3|152
1629144900000|2021-08-16 20:15:00|43224.8|43204.8|43225.7|43205.7|43225.7|43205.7|43222.8|43202.8|10
1629145200000|2021-08-16 20:20:00|43225.3|43205.3|43229.8|43209.8|43229.8|43209.8|43225.3|43205.3|7
1629145500000|2021-08-16 20:25:00|43227.8|43207.8|43213.2|43193.2|43229.8|43209.8|43210.7|43190.7|18
1629145800000|2021-08-16 20:30:00|43212.8|43192.8|43220.7|43200.7|43220.7|43200.7|43210.7|43190.7|31
1629146100000|2021-08-16 20:35:00|43220.3|43200.3|43217.7|43197.7|43220.7|43200.7|43208.2|43188.2|25
1629146400000|2021-08-16 20:40:00|43219.8|43199.8|43224.8|43204.8|43225.2|43205.2|43219.8|43199.8|37
1629146700000|2021-08-16 20:45:00|43225.2|43205.2|43200.2|43180.2|43232.7|43212.7|43198.2|43178.2|45
1629147000000|2021-08-16 20:50:00|43197.7|43177.7|43220.7|43200.7|43220.7|43200.7|43197.7|43177.7|28
1629147300000|2021-08-16 20:55:00|43220.2|43200.2|43235.2|43215.2|43235.2|43215.2|43218.2|43198.2|27
1629151200000|2021-08-16 22:00:00|43237.7|43217.7|43227.7|43207.7|43245.2|43225.2|43223.2|43203.2|43
1629151500000|2021-08-16 22:05:00|43230.2|43210.2|43240.2|43220.2|43240.2|43220.2|43230.2|43210.2|11
1629151800000|2021-08-16 22:10:00|43238.2|43218.2|43240.2|43220.2|43240.2|43220.2|43235.2|43215.2|3
1629152100000|2021-08-16 22:15:00|43238.2|43218.2|43238.2|43218.2|43240.2|43220.2|43235.7|43215.7|5
1629152400000|2021-08-16 22:20:00|43237.7|43217.7|43240.7|43220.7|43247.7|43227.7|43237.7|43217.7|15
1629152700000|2021-08-16 22:25:00|43241.2|43221.2|43240.2|43220.2|43243.2|43223.2|43240.2|43220.2|5
1629153000000|2021-08-16 22:30:00|43244.2|43224.2|43237.7|43217.7|43245.2|43225.2|43237.7|43217.7|13
1629153300000|2021-08-16 22:35:00|43235.2|43215.2|43232.7|43212.7|43237.7|43217.7|43232.7|43212.7|12
1629153600000|2021-08-16 22:40:00|43235.2|43215.2|43235.2|43215.2|43237.7|43217.7|43232.7|43212.7|3
1629153900000|2021-08-16 22:45:00|43232.7|43212.7|43235.7|43215.7|43237.7|43217.7|43232.7|43212.7|5
1629154200000|2021-08-16 22:50:00|43236.1|43216.1|43238.2|43218.2|43238.2|43218.2|43235.2|43215.2|2
1629154500000|2021-08-16 22:55:00|43240.2|43220.2|43258.2|43238.2|43258.2|43238.2|43240.2|43220.2|34
1629154800000|2021-08-16 23:00:00|43260.2|43240.2|43272.7|43252.7|43275.2|43255.2|43260.2|43240.2|26
1629155100000|2021-08-16 23:05:00|43273.1|43253.1|43277.2|43257.2|43279.7|43259.7|43272.7|43252.7|8
1629155400000|2021-08-16 23:10:00|43276.7|43256.7|43287.2|43267.2|43287.2|43267.2|43272.7|43252.7|11
1629155700000|2021-08-16 23:15:00|43285.2|43265.2|43283.1|43263.1|43290.2|43270.2|43273.1|43253.1|25
1629156000000|2021-08-16 23:20:00|43280.6|43260.6|43286.6|43266.6|43287.1|43267.1|43278.1|43258.1|25
1629156300000|2021-08-16 23:25:00|43287.1|43267.1|43304.7|43284.7|43304.7|43284.7|43286.6|43266.6|14
1629156600000|2021-08-16 23:30:00|43302.6|43282.6|43290.1|43270.1|43302.6|43282.6|43290.1|43270.1|8
1629156900000|2021-08-16 23:35:00|43292.2|43272.2|43290.6|43270.6|43295.6|43275.6|43290.1|43270.1|8
1629157200000|2021-08-16 23:40:00|43295.1|43275.1|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|4
1629157500000|2021-08-16 23:45:00|43295.1|43275.1|43298.1|43278.1|43300.1|43280.1|43295.1|43275.1|12
1629157800000|2021-08-16 23:50:00|43300.1|43280.1|43310.6|43290.6|43317.6|43297.6|43300.1|43280.1|44
1629158100000|2021-08-16 23:55:00|43310.1|43290.1|43300.1|43280.1|43310.1|43290.1|43300.1|43280.1|14
1629158400000|2021-08-17 00:00:00|43295.1|43275.1|43270.1|43250.1|43300.6|43280.6|43247.6|43227.6|112
1629158700000|2021-08-17 00:05:00|43268.1|43248.1|43267.6|43247.6|43270.1|43250.1|43252.6|43232.6|29
1629159000000|2021-08-17 00:10:00|43265.6|43245.6|43235.1|43215.1|43265.6|43245.6|43230.6|43210.6|42
1629159300000|2021-08-17 00:15:00|43235.6|43215.6|43255.6|43235.6|43262.6|43242.6|43230.1|43210.1|65
1629159600000|2021-08-17 00:20:00|43257.6|43237.6|43244.6|43224.6|43257.6|43237.6|43244.6|43224.6|20
1629159900000|2021-08-17 00:25:00|43242.6|43222.6|43184.6|43164.6|43242.6|43222.6|43180.6|43160.6|89
1629160200000|2021-08-17 00:30:00|43184.2|43164.2|43161.1|43141.1|43184.2|43164.2|43161.1|43141.1|42
1629160500000|2021-08-17 00:35:00|43160.6|43140.6|43177.6|43157.6|43187.6|43167.6|43158.6|43138.6|56
1629160800000|2021-08-17 00:40:00|43179.6|43159.6|43189.6|43169.6|43200.1|43180.1|43179.6|43159.6|40
1629161100000|2021-08-17 00:45:00|43192.1|43172.1|43202.1|43182.1|43202.1|43182.1|43185.1|43165.1|27
1629161400000|2021-08-17 00:50:00|43204.1|43184.1|43187.6|43167.6|43214.1|43194.1|43185.1|43165.1|33
1629161700000|2021-08-17 00:55:00|43189.6|43169.6|43189.6|43169.6|43194.1|43174.1|43179.6|43159.6|30
1629162000000|2021-08-17 01:00:00|43190.1|43170.1|43239.6|43219.6|43245.1|43225.1|43175.1|43155.1|193
1629162300000|2021-08-17 01:05:00|43242.6|43222.6|43254.6|43234.6|43267.1|43247.1|43242.1|43222.1|148
1629162600000|2021-08-17 01:10:00|43252.6|43232.6|43249.6|43229.6|43260.6|43240.6|43214.6|43194.6|125
1629162900000|2021-08-17 01:15:00|43252.1|43232.1|43247.1|43227.1|43252.1|43232.1|43232.1|43212.1|66
1629163200000|2021-08-17 01:20:00|43249.6|43229.6|43189.6|43169.6|43249.6|43229.6|43184.1|43164.1|88
1629163500000|2021-08-17 01:25:00|43189.1|43169.1|43188.6|43168.6|43196.6|43176.6|43156.1|43136.1|226
1629163800000|2021-08-17 01:30:00|43189.1|43169.1|43120.7|43100.7|43205.7|43185.7|43106.1|43086.1|164
1629164100000|2021-08-17 01:35:00|43122.7|43102.7|43165.2|43145.2|43172.7|43152.7|43105.7|43085.7|100
1629164400000|2021-08-17 01:40:00|43165.7|43145.7|43207.7|43187.7|43212.7|43192.7|43152.7|43132.7|106
1629164700000|2021-08-17 01:45:00|43210.2|43190.2|43193.1|43173.1|43232.7|43212.7|43191.1|43171.1|84
1629165000000|2021-08-17 01:50:00|43188.1|43168.1|43217.7|43197.7|43225.2|43205.2|43185.6|43165.6|182
1629165300000|2021-08-17 01:55:00|43218.1|43198.1|43223.1|43203.1|43237.7|43217.7|43209.1|43189.1|69
1629165600000|2021-08-17 02:00:00|43225.6|43205.6|43233.1|43213.1|43237.7|43217.7|43210.6|43190.6|58
1629165900000|2021-08-17 02:05:00|43235.2|43215.2|43222.7|43202.7|43256.1|43236.1|43219.1|43199.1|110
1629166200000|2021-08-17 02:10:00|43223.1|43203.1|43188.1|43168.1|43230.2|43210.2|43183.1|43163.1|82
1629166500000|2021-08-17 02:15:00|43188.6|43168.6|43163.6|43143.6|43193.1|43173.1|43163.6|43143.6|33
1629166800000|2021-08-17 02:20:00|43163.1|43143.1|43178.1|43158.1|43183.6|43163.6|43138.1|43118.1|73
1629167100000|2021-08-17 02:25:00|43177.7|43157.7|43202.2|43182.2|43202.7|43182.7|43174.1|43154.1|25
1629167400000|2021-08-17 02:30:00|43200.2|43180.2|43212.7|43192.7|43235.2|43215.2|43200.2|43180.2|101
1629167700000|2021-08-17 02:35:00|43212.2|43192.2|43232.6|43212.6|43237.6|43217.6|43198.1|43178.1|65
1629168000000|2021-08-17 02:40:00|43227.6|43207.6|43237.6|43217.6|43243.1|43223.1|43207.6|43187.6|51
1629168300000|2021-08-17 02:45:00|43238.1|43218.1|43257.6|43237.6|43258.1|43238.1|43223.1|43203.1|77
1629168600000|2021-08-17 02:50:00|43253.6|43233.6|43273.1|43253.1|43285.6|43265.6|43243.1|43223.1|92
1629168900000|2021-08-17 02:55:00|43275.1|43255.1|43263.1|43243.1|43281.6|43261.6|43253.1|43233.1|63
1629169200000|2021-08-17 03:00:00|43262.6|43242.6|43267.6|43247.6|43267.6|43247.6|43241.1|43221.1|81
1629169500000|2021-08-17 03:05:00|43269.7|43249.7|43278.1|43258.1|43293.1|43273.1|43268.1|43248.1|109
1629169800000|2021-08-17 03:10:00|43278.6|43258.6|43277.6|43257.6|43327.6|43307.6|43275.1|43255.1|201
1629170100000|2021-08-17 03:15:00|43277.2|43257.2|43275.1|43255.1|43302.6|43282.6|43275.1|43255.1|113
1629170400000|2021-08-17 03:20:00|43277.2|43257.2|43302.6|43282.6|43307.6|43287.6|43275.1|43255.1|107
1629170700000|2021-08-17 03:25:00|43298.6|43278.6|43253.1|43233.1|43302.6|43282.6|43245.6|43225.6|124
1629171000000|2021-08-17 03:30:00|43252.6|43232.6|43250.1|43230.1|43255.1|43235.1|43238.1|43218.1|75
1629171300000|2021-08-17 03:35:00|43248.1|43228.1|43232.6|43212.6|43248.1|43228.1|43227.6|43207.6|60
1629171600000|2021-08-17 03:40:00|43235.1|43215.1|43232.6|43212.6|43235.1|43215.1|43228.1|43208.1|23
1629171900000|2021-08-17 03:45:00|43234.6|43214.6|43237.6|43217.6|43247.6|43227.6|43233.1|43213.1|28
1629172200000|2021-08-17 03:50:00|43235.1|43215.1|43228.1|43208.1|43237.6|43217.6|43228.1|43208.1|19
1629172500000|2021-08-17 03:55:00|43226.1|43206.1|43234|43214|43276.1|43256.1|43226.1|43206.1|276
1629172800000|2021-08-17 04:00:00|43236.5|43216.5|43219.5|43199.5|43237|43217|43218.1|43198.1|49
1629173100000|2021-08-17 04:05:00|43217.5|43197.5|43224|43204|43228.1|43208.1|43199|43179|74
1629173400000|2021-08-17 04:10:00|43222|43202|43306.1|43286.1|43306.1|43286.1|43221.1|43201.1|135
1629173700000|2021-08-17 04:15:00|43304|43284|43381.5|43361.5|43381.5|43361.5|43304|43284|156
1629174000000|2021-08-17 04:20:00|43383.6|43363.6|43369.5|43349.5|43394.5|43374.5|43352|43332|146
1629174300000|2021-08-17 04:25:00|43367|43347|43354.5|43334.5|43367|43347|43341.5|43321.5|37
1629174600000|2021-08-17 04:30:00|43352|43332|43319|43299|43352|43332|43319|43299|52
1629174900000|2021-08-17 04:35:00|43319.5|43299.5|43299.5|43279.5|43319.5|43299.5|43289.5|43269.5|51
1629175200000|2021-08-17 04:40:00|43294.5|43274.5|43289.5|43269.5|43297|43277|43272|43252|79
1629175500000|2021-08-17 04:45:00|43287.5|43267.5|43283.5|43263.5|43289.5|43269.5|43269|43249|40
1629175800000|2021-08-17 04:50:00|43279|43259|43274|43254|43294|43274|43269.5|43249.5|42
1629176100000|2021-08-17 04:55:00|43269.5|43249.5|43271|43251|43284|43264|43265.4|43245.4|29
1629176400000|2021-08-17 05:00:00|43273.1|43253.1|43250.1|43230.1|43278.5|43258.5|43240.6|43220.6|63
1629176700000|2021-08-17 05:05:00|43248.1|43228.1|43205.6|43185.6|43248.1|43228.1|43205.1|43185.1|61
1629177000000|2021-08-17 05:10:00|43207.6|43187.6|43198.5|43178.5|43223.5|43203.5|43198.5|43178.5|45
1629177300000|2021-08-17 05:15:00|43198.1|43178.1|43197.6|43177.6|43208.1|43188.1|43192.6|43172.6|35
1629177600000|2021-08-17 05:20:00|43200.5|43180.5|43187.6|43167.6|43203|43183|43185.1|43165.1|29
1629177900000|2021-08-17 05:25:00|43187.1|43167.1|43203|43183|43208.5|43188.5|43166|43146|111
1629178200000|2021-08-17 05:30:00|43203.5|43183.5|43233.5|43213.5|43250.1|43230.1|43177.6|43157.6|296
1629178500000|2021-08-17 05:35:00|43233|43213|43279|43259|43286.5|43266.5|43233|43213|160
1629178800000|2021-08-17 05:40:00|43278.5|43258.5|43201.5|43181.5|43282|43262|43192|43172|102
1629179100000|2021-08-17 05:45:00|43199.5|43179.5|43213.5|43193.5|43213.5|43193.5|43179|43159|95
1629179400000|2021-08-17 05:50:00|43213|43193|43211.5|43191.5|43241|43221|43211.5|43191.5|114
1629179700000|2021-08-17 05:55:00|43213.5|43193.5|43201.9|43181.9|43235.5|43215.5|43194.4|43174.4|115
1629180000000|2021-08-17 06:00:00|43203.5|43183.5|43183|43163|43216.9|43196.9|43172.6|43152.6|144
1629180300000|2021-08-17 06:05:00|43182.6|43162.6|43195.5|43175.5|43218.5|43198.5|43182.6|43162.6|96
1629180600000|2021-08-17 06:10:00|43193.5|43173.5|43163|43143|43193.5|43173.5|43153.5|43133.5|134
1629180900000|2021-08-17 06:15:00|43161|43141|43172.4|43152.4|43184|43164|43158.5|43138.5|135
1629181200000|2021-08-17 06:20:00|43174.4|43154.4|43149.4|43129.4|43186.5|43166.5|43146.9|43126.9|120
1629181500000|2021-08-17 06:25:00|43149|43129|43149|43129|43149.4|43129.4|43124|43104|144
1629181800000|2021-08-17 06:30:00|43149.4|43129.4|43144|43124|43161.9|43141.9|43124|43104|109
1629182100000|2021-08-17 06:35:00|43146|43126|43118|43098|43161|43141|43106.5|43086.5|146
1629182400000|2021-08-17 06:40:00|43117.5|43097.5|43113.5|43093.5|43130|43110|43101.5|43081.5|156
1629182700000|2021-08-17 06:45:00|43115.5|43095.5|43080|43060|43115.5|43095.5|43073|43053|170
1629183000000|2021-08-17 06:50:00|43081|43061|43057.5|43037.5|43097.5|43077.5|43055|43035|127
1629183300000|2021-08-17 06:55:00|43058|43038|43093|43073|43098|43078|43048|43028|203
1629183600000|2021-08-17 07:00:00|43093.9|43073.9|43137.5|43117.5|43138.5|43118.5|43093.9|43073.9|229
1629183900000|2021-08-17 07:05:00|43133|43113|43092.1|43072.1|43143.5|43123.5|43085.5|43065.5|132
1629184200000|2021-08-17 07:10:00|43091.6|43071.6|42879.6|42859.6|43091.6|43071.6|42811.6|42791.6|628
1629184500000|2021-08-17 07:15:00|42881.6|42861.6|42926.6|42906.6|42938|42918|42827.5|42807.5|348
1629184800000|2021-08-17 07:20:00|42927.1|42907.1|42943|42923|42968|42948|42916|42896|164
1629185100000|2021-08-17 07:25:00|42940|42920|42975.5|42955.5|42975.5|42955.5|42928|42908|114
1629185400000|2021-08-17 07:30:00|42973.5|42953.5|42978|42958|42978|42958|42955.5|42935.5|73
1629185700000|2021-08-17 07:35:00|42982|42962|42931|42911|42983|42963|42923.5|42903.5|111
1629186000000|2021-08-17 07:40:00|42926.4|42906.4|42893|42873|42928|42908|42893|42873|98
1629186300000|2021-08-17 07:45:00|42890.5|42870.5|42850|42830|42895|42875|42834.5|42814.5|146
1629186600000|2021-08-17 07:50:00|42850.5|42830.5|42854.5|42834.5|42887.5|42867.5|42849.5|42829.5|144
1629186900000|2021-08-17 07:55:00|42854.1|42834.1|42912|42892|42926.6|42906.6|42841.6|42821.6|130
1629187200000|2021-08-17 08:00:00|42912.5|42892.5|42911.6|42891.6|42951.6|42931.6|42907|42887|115
1629187500000|2021-08-17 08:05:00|42911.1|42891.1|42931.6|42911.6|42941.6|42921.6|42907|42887|56
1629187800000|2021-08-17 08:10:00|42929.5|42909.5|42929.5|42909.5|42951.6|42931.6|42920|42900|36
1629188100000|2021-08-17 08:15:00|42927.5|42907.5|42937|42917|42971.6|42951.6|42927|42907|48
1629188400000|2021-08-17 08:20:00|42937.5|42917.5|42949.1|42929.1|42952|42932|42914.1|42894.1|48
1629188700000|2021-08-17 08:25:00|42947|42927|42984.5|42964.5|42984.5|42964.5|42947|42927|97
1629189000000|2021-08-17 08:30:00|42982.5|42962.5|42982|42962|43005|42985|42970|42950|85
1629189300000|2021-08-17 08:35:00|42984.1|42964.1|42991.6|42971.6|43006.1|42986.1|42970|42950|74
1629189600000|2021-08-17 08:40:00|42989.5|42969.5|42969|42949|43009.1|42989.1|42967|42947|90
1629189900000|2021-08-17 08:45:00|42968.6|42948.6|42937.2|42917.2|42971.1|42951.1|42908.6|42888.6|372
1629190200000|2021-08-17 08:50:00|42937.6|42917.6|42922.2|42902.2|42939.7|42919.7|42915.6|42895.6|53
1629190500000|2021-08-17 08:55:00|42924.2|42904.2|42990.6|42970.6|42990.6|42970.6|42919.7|42899.7|77
1629190800000|2021-08-17 09:00:00|42990.1|42970.1|42964.7|42944.7|42992.2|42972.2|42964.7|42944.7|30
1629191100000|2021-08-17 09:05:00|42960.1|42940.1|42979.7|42959.7|42982.2|42962.2|42947.6|42927.6|171
1629191400000|2021-08-17 09:10:00|42977.6|42957.6|42947.6|42927.6|42977.6|42957.6|42944.7|42924.7|44
1629191700000|2021-08-17 09:15:00|42949.7|42929.7|42944.2|42924.2|42957.2|42937.2|42920.1|42900.1|80
1629192000000|2021-08-17 09:20:00|42944.7|42924.7|42987.6|42967.6|42987.6|42967.6|42924.2|42904.2|210
1629192300000|2021-08-17 09:25:00|42989.7|42969.7|43006.5|42986.5|43026.5|43006.5|42989.7|42969.7|113
1629192600000|2021-08-17 09:30:00|43008.6|42988.6|43000.6|42980.6|43013.6|42993.6|42976.1|42956.1|131
1629192900000|2021-08-17 09:35:00|43001.1|42981.1|42991.5|42971.5|43005.6|42985.6|42979|42959|128
1629193200000|2021-08-17 09:40:00|42993.6|42973.6|42966.5|42946.5|43016.1|42996.1|42965.6|42945.6|88
1629193500000|2021-08-17 09:45:00|42965.6|42945.6|42975.6|42955.6|42975.6|42955.6|42953.6|42933.6|62
1629193800000|2021-08-17 09:50:00|42977.6|42957.6|42970.6|42950.6|42991.1|42971.1|42965.6|42945.6|34
1629194100000|2021-08-17 09:55:00|42966.1|42946.1|42965.6|42945.6|42983.6|42963.6|42959|42939|25
1629194400000|2021-08-17 10:00:00|42963.6|42943.6|42936.5|42916.5|42965.6|42945.6|42931.5|42911.5|55
1629194700000|2021-08-17 10:05:00|42941.5|42921.5|42957|42937|42966.5|42946.5|42941.5|42921.5|56
1629195000000|2021-08-17 10:10:00|42959|42939|42933.1|42913.1|42966.1|42946.1|42926|42906|43
1629195300000|2021-08-17 10:15:00|42931|42911|42946|42926|42950.6|42930.6|42926|42906|36
1629195600000|2021-08-17 10:20:00|42944|42924|42961.5|42941.5|42966|42946|42944|42924|32
1629195900000|2021-08-17 10:25:00|42962|42942|42906.5|42886.5|42970.6|42950.6|42896.5|42876.5|55
1629196200000|2021-08-17 10:30:00|42909|42889|42921|42901|42931.5|42911.5|42909|42889|100
1629196500000|2021-08-17 10:35:00|42919|42899|42905.6|42885.6|42920.6|42900.6|42876|42856|257
1629196800000|2021-08-17 10:40:00|42903.5|42883.5|42911.5|42891.5|42915.6|42895.6|42901|42881|42
1629197100000|2021-08-17 10:45:00|42911|42891|42943.1|42923.1|42950.6|42930.6|42911|42891|61
1629197400000|2021-08-17 10:50:00|42941|42921|42973.5|42953.5|42973.5|42953.5|42938.1|42918.1|83
1629197700000|2021-08-17 10:55:00|42971.5|42951.5|42947|42927|42973.5|42953.5|42946.5|42926.5|39
1629198000000|2021-08-17 11:00:00|42949|42929|42911|42891|42958.1|42938.1|42899|42879|82
1629198300000|2021-08-17 11:05:00|42910.6|42890.6|42836.5|42816.5|42910.6|42890.6|42836.5|42816.5|107
1629198600000|2021-08-17 11:10:00|42839|42819|42777.6|42757.6|42841|42821|42761|42741|537
1629198900000|2021-08-17 11:15:00|42777.1|42757.1|42749.6|42729.6|42789.6|42769.6|42731.7|42711.7|280
1629199200000|2021-08-17 11:20:00|42752.1|42732.1|42787.1|42767.1|42790.1|42770.1|42734.6|42714.6|246
1629199500000|2021-08-17 11:25:00|42785.1|42765.1|42798.1|42778.1|42805.1|42785.1|42754.6|42734.6|164
1629199800000|2021-08-17 11:30:00|42797.1|42777.1|42794|42774|42803.1|42783.1|42755.6|42735.6|329
1629200100000|2021-08-17 11:35:00|42794.4|42774.4|42711.5|42691.5|42816|42796|42709|42689|561
1629200400000|2021-08-17 11:40:00|42709|42689|42711.5|42691.5|42731.5|42711.5|42705.6|42685.6|244
1629200700000|2021-08-17 11:45:00|42714|42694|42743.1|42723.1|42743.1|42723.1|42708.1|42688.1|160
1629201000000|2021-08-17 11:50:00|42741|42721|42664|42644|42748.1|42728.1|42654|42634|580
1629201300000|2021-08-17 11:55:00|42661.9|42641.9|42691.5|42671.5|42716.9|42696.9|42661.9|42641.9|268
1629201600000|2021-08-17 12:00:00|42691|42671|42643.5|42623.5|42734|42714|42641.5|42621.5|215
1629201900000|2021-08-17 12:05:00|42643|42623|42670.5|42650.5|42670.5|42650.5|42583|42563|489
1629202200000|2021-08-17 12:10:00|42668|42648|42598|42578|42668|42648|42595.5|42575.5|247
1629202500000|2021-08-17 12:15:00|42597.6|42577.6|42511|42491|42598|42578|42471.5|42451.5|748
1629202800000|2021-08-17 12:20:00|42506|42486|42440.1|42420.1|42506|42486|42435.1|42415.1|561
1629203100000|2021-08-17 12:25:00|42440.5|42420.5|42390.1|42370.1|42455.5|42435.5|42330.1|42310.1|781
1629203400000|2021-08-17 12:30:00|42390.5|42370.5|42245.1|42225.1|42414.6|42394.6|42232.1|42212.1|960
1629203700000|2021-08-17 12:35:00|42247.1|42227.1|42275.1|42255.1|42304.6|42284.6|42210.1|42190.1|973
1629204000000|2021-08-17 12:40:00|42277.1|42257.1|42294.6|42274.6|42307.1|42287.1|42254.6|42234.6|558
1629204300000|2021-08-17 12:45:00|42289.6|42269.6|42272.1|42252.1|42312.6|42292.6|42244.6|42224.6|606
1629204600000|2021-08-17 12:50:00|42269.6|42249.6|42314.1|42294.1|42317.1|42297.1|42242.1|42222.1|493
1629204900000|2021-08-17 12:55:00|42312.1|42292.1|42410.1|42390.1|42410.1|42390.1|42286.6|42266.6|728
1629205200000|2021-08-17 13:00:00|42407.1|42387.1|42552.6|42532.6|42555.1|42535.1|42405.1|42385.1|1662
1629205500000|2021-08-17 13:05:00|42553|42533|42568.2|42548.2|42587.8|42567.8|42529.1|42509.1|950
1629205800000|2021-08-17 13:10:00|42565.7|42545.7|42541.8|42521.8|42565.7|42545.7|42494.8|42474.8|548
1629206100000|2021-08-17 13:15:00|42537.3|42517.3|42490.9|42470.9|42546.8|42526.8|42448.4|42428.4|951
1629206400000|2021-08-17 13:20:00|42488.9|42468.9|42514.3|42494.3|42517.3|42497.3|42450.5|42430.5|875
1629206700000|2021-08-17 13:25:00|42514.8|42494.8|42457.3|42437.3|42516.8|42496.8|42451.8|42431.8|539
1629207000000|2021-08-17 13:30:00|42452.3|42432.3|42518.9|42498.9|42518.9|42498.9|42373.4|42353.4|665
1629207300000|2021-08-17 13:35:00|42516.8|42496.8|42428.2|42408.2|42525.3|42505.3|42417.3|42397.3|508
1629207600000|2021-08-17 13:40:00|42426.8|42406.8|42426.8|42406.8|42456.8|42436.8|42411.8|42391.8|439
1629207900000|2021-08-17 13:45:00|42424.3|42404.3|42406.8|42386.8|42442.3|42422.3|42364.3|42344.3|559
1629208200000|2021-08-17 13:50:00|42402.3|42382.3|42342.3|42322.3|42404.3|42384.3|42332.3|42312.3|552
1629208500000|2021-08-17 13:55:00|42341.8|42321.8|42340.9|42320.9|42347.3|42327.3|42293.4|42273.4|625
1629208800000|2021-08-17 14:00:00|42336.4|42316.4|42292.5|42272.5|42348.4|42328.4|42288.4|42268.4|638
1629209100000|2021-08-17 14:05:00|42293|42273|42302.5|42282.5|42342.5|42322.5|42270|42250|887
1629209400000|2021-08-17 14:10:00|42297.5|42277.5|42370.9|42350.9|42373.4|42353.4|42292.5|42272.5|572
1629209700000|2021-08-17 14:15:00|42371.4|42351.4|42296.8|42276.8|42371.4|42351.4|42283.4|42263.4|575
1629210000000|2021-08-17 14:20:00|42296.4|42276.4|42325.9|42305.9|42325.9|42305.9|42275.5|42255.5|366
1629210300000|2021-08-17 14:25:00|42325.5|42305.5|42385.3|42365.3|42409.8|42389.8|42323.4|42303.4|599
1629210600000|2021-08-17 14:30:00|42387.3|42367.3|42290.7|42270.7|42387.3|42367.3|42276.2|42256.2|465
1629210900000|2021-08-17 14:35:00|42288.2|42268.2|42268.2|42248.2|42300.7|42280.7|42263.2|42243.2|379
1629211200000|2021-08-17 14:40:00|42267.8|42247.8|42331.2|42311.2|42331.2|42311.2|42245.3|42225.3|503
1629211500000|2021-08-17 14:45:00|42329.1|42309.1|42314.1|42294.1|42342.7|42322.7|42290.7|42270.7|329
1629211800000|2021-08-17 14:50:00|42312.1|42292.1|42333|42313|42335.9|42315.9|42282.1|42262.1|509
1629212100000|2021-08-17 14:55:00|42333.4|42313.4|42300.9|42280.9|42348.9|42328.9|42298.4|42278.4|396
1629212400000|2021-08-17 15:00:00|42303|42283|42298|42278|42315.5|42295.5|42263.4|42243.4|392
1629212700000|2021-08-17 15:05:00|42300.5|42280.5|42308.9|42288.9|42313.9|42293.9|42275.9|42255.9|236
1629213000000|2021-08-17 15:10:00|42308.4|42288.4|42300.9|42280.9|42320.9|42300.9|42298|42278|200
1629213300000|2021-08-17 15:15:00|42303|42283|42285.5|42265.5|42323|42303|42275|42255|329
1629213600000|2021-08-17 15:20:00|42287.5|42267.5|42285|42265|42297.1|42277.1|42270|42250|421
1629213900000|2021-08-17 15:25:00|42287.1|42267.1|42260|42240|42287.5|42267.5|42252.1|42232.1|228
1629214200000|2021-08-17 15:30:00|42255.5|42235.5|42260.5|42240.5|42284.6|42264.6|42240|42220|310
1629214500000|2021-08-17 15:35:00|42262.5|42242.5|42196.2|42176.2|42265|42245|42186.6|42166.6|512
1629214800000|2021-08-17 15:40:00|42198.7|42178.7|42139.3|42119.3|42206.2|42186.2|42134.3|42114.3|561
1629215100000|2021-08-17 15:45:00|42136.8|42116.8|42111.8|42091.8|42144.3|42124.3|42089.3|42069.3|601
1629215400000|2021-08-17 15:50:00|42111.4|42091.4|42144.8|42124.8|42145.2|42125.2|42097.3|42077.3|328
1629215700000|2021-08-17 15:55:00|42144.3|42124.3|42113.2|42093.2|42145.2|42125.2|42113.2|42093.2|494
1629216000000|2021-08-17 16:00:00|42115.2|42095.2|42053.2|42033.2|42115.2|42095.2|42048.2|42028.2|560
1629216300000|2021-08-17 16:05:00|42055.7|42035.7|42060.7|42040.7|42078.2|42058.2|42055.7|42035.7|313
1629216600000|2021-08-17 16:10:00|42058.2|42038.2|42069.6|42049.6|42096.1|42076.1|42058.2|42038.2|761
1629216900000|2021-08-17 16:15:00|42071.6|42051.6|42060.7|42040.7|42071.6|42051.6|42046.1|42026.1|290
1629217200000|2021-08-17 16:20:00|42062.7|42042.7|42058.2|42038.2|42075.2|42055.2|42055.7|42035.7|218
1629217500000|2021-08-17 16:25:00|42055.2|42035.2|42055.2|42035.2|42070.2|42050.2|42053.2|42033.2|272
1629217800000|2021-08-17 16:30:00|42056.1|42036.1|42065.2|42045.2|42067.3|42047.3|42048.6|42028.6|414
1629218100000|2021-08-17 16:35:00|42064.8|42044.8|42053.2|42033.2|42069.3|42049.3|42048.2|42028.2|349
1629218400000|2021-08-17 16:40:00|42050.7|42030.7|42073.2|42053.2|42076.1|42056.1|42046.1|42026.1|451
1629218700000|2021-08-17 16:45:00|42075.2|42055.2|42055.7|42035.7|42077.3|42057.3|42053.2|42033.2|151
1629219000000|2021-08-17 16:50:00|42056.1|42036.1|42064.1|42044.1|42069.1|42049.1|42056.1|42036.1|338
1629219300000|2021-08-17 16:55:00|42066.1|42046.1|42057.3|42037.3|42067|42047|42051.1|42031.1|1170
1629219600000|2021-08-17 17:00:00|42060.2|42040.2|42038.2|42018.2|42060.2|42040.2|42020.2|42000.2|381
1629219900000|2021-08-17 17:05:00|42036.1|42016.1|42048.2|42028.2|42055.2|42035.2|42035.7|42015.7|123
1629220200000|2021-08-17 17:10:00|42046.1|42026.1|42055.2|42035.2|42060.2|42040.2|42043.2|42023.2|136
1629220500000|2021-08-17 17:15:00|42053.2|42033.2|42045.7|42025.7|42055.2|42035.2|42043.2|42023.2|73
1629220800000|2021-08-17 17:20:00|42046.1|42026.1|42043.2|42023.2|42057.3|42037.3|42038.6|42018.6|87
1629221100000|2021-08-17 17:25:00|42045.2|42025.2|42063.2|42043.2|42066.1|42046.1|42043.2|42023.2|99
1629221400000|2021-08-17 17:30:00|42061.1|42041.1|42050.7|42030.7|42063.2|42043.2|42048.2|42028.2|22
1629221700000|2021-08-17 17:35:00|42048.2|42028.2|42055.2|42035.2|42063.2|42043.2|42048.2|42028.2|42
1629222000000|2021-08-17 17:40:00|42053.2|42033.2|42048.2|42028.2|42053.2|42033.2|42042.7|42022.7|39
1629222300000|2021-08-17 17:45:00|42046.1|42026.1|42023.2|42003.2|42048.2|42028.2|42015.2|41995.2|388
1629222600000|2021-08-17 17:50:00|42025.2|42005.2|42033.2|42013.2|42038.2|42018.2|42020.2|42000.2|52
1629222900000|2021-08-17 17:55:00|42035.2|42015.2|42030.7|42010.7|42048.2|42028.2|42030.2|42010.2|72
1629223200000|2021-08-17 18:00:00|42032.7|42012.7|42090.7|42070.7|42092.7|42072.7|42028.6|42008.6|214
1629223500000|2021-08-17 18:05:00|42093.2|42073.2|42086.1|42066.1|42113.2|42093.2|42086.1|42066.1|82
1629223800000|2021-08-17 18:10:00|42088.2|42068.2|42087.3|42067.3|42091.1|42071.1|42065.7|42045.7|61
1629224100000|2021-08-17 18:15:00|42089.8|42069.8|42098.2|42078.2|42108.2|42088.2|42087.7|42067.7|62
1629224400000|2021-08-17 18:20:00|42097.7|42077.7|42088.2|42068.2|42100.2|42080.2|42078.2|42058.2|54
1629224700000|2021-08-17 18:25:00|42087.7|42067.7|42083.2|42063.2|42088.2|42068.2|42073.6|42053.6|59
1629225000000|2021-08-17 18:30:00|42085.2|42065.2|42081.1|42061.1|42092.7|42072.7|42081.1|42061.1|35
1629225300000|2021-08-17 18:35:00|42078.2|42058.2|42065.2|42045.2|42078.2|42058.2|42055.2|42035.2|68
1629225600000|2021-08-17 18:40:00|42063.2|42043.2|42078.2|42058.2|42078.2|42058.2|42058.2|42038.2|45
1629225900000|2021-08-17 18:45:00|42080.7|42060.7|42115.2|42095.2|42118.6|42098.6|42075.7|42055.7|82
1629226200000|2021-08-17 18:50:00|42114.8|42094.8|42091.6|42071.6|42117.7|42097.7|42091.6|42071.6|31
1629226500000|2021-08-17 18:55:00|42088.6|42068.6|42114.8|42094.8|42117.3|42097.3|42086.6|42066.6|154
1629226800000|2021-08-17 19:00:00|42115.2|42095.2|42127.3|42107.3|42132.7|42112.7|42112.3|42092.3|97
1629227100000|2021-08-17 19:05:00|42126.8|42106.8|42143.2|42123.2|42143.2|42123.2|42122.3|42102.3|95
1629227400000|2021-08-17 19:10:00|42143.6|42123.6|42121.8|42101.8|42147.3|42127.3|42117.7|42097.7|68
1629227700000|2021-08-17 19:15:00|42122.3|42102.3|42134.3|42114.3|42134.3|42114.3|42122.3|42102.3|47
1629228000000|2021-08-17 19:20:00|42142.3|42122.3|42132.3|42112.3|42146.8|42126.8|42132.3|42112.3|72
1629228300000|2021-08-17 19:25:00|42132.7|42112.7|42142.3|42122.3|42146.8|42126.8|42132.3|42112.3|28
1629228600000|2021-08-17 19:30:00|42144.3|42124.3|42144.8|42124.8|42147.3|42127.3|42132.3|42112.3|61
1629228900000|2021-08-17 19:35:00|42146.8|42126.8|42142.3|42122.3|42149.3|42129.3|42142.3|42122.3|75
1629229200000|2021-08-17 19:40:00|42142.7|42122.7|42134.3|42114.3|42142.7|42122.7|42125.6|42105.6|34
1629229500000|2021-08-17 19:45:00|42136.8|42116.8|42132.7|42112.7|42146.4|42126.4|42127.7|42107.7|68
1629229800000|2021-08-17 19:50:00|42135.2|42115.2|42167.2|42147.2|42176.4|42156.4|42135.2|42115.2|113
1629230100000|2021-08-17 19:55:00|42166.4|42146.4|42187.2|42167.2|42190.2|42170.2|42155.2|42135.2|124
1629230400000|2021-08-17 20:00:00|42187.7|42167.7|42161.8|42141.8|42190.2|42170.2|42159.7|42139.7|80
1629230700000|2021-08-17 20:05:00|42159.7|42139.7|42172.2|42152.2|42177.2|42157.2|42159.7|42139.7|24
1629231000000|2021-08-17 20:10:00|42169.7|42149.7|42176.8|42156.8|42177.2|42157.2|42167.2|42147.2|48
1629231300000|2021-08-17 20:15:00|42179.3|42159.3|42182.7|42162.7|42190.2|42170.2|42179.3|42159.3|12
1629231600000|2021-08-17 20:20:00|42180.6|42160.6|42182.2|42162.2|42185.2|42165.2|42177.2|42157.2|12
1629231900000|2021-08-17 20:25:00|42182.7|42162.7|42185.2|42165.2|42191.8|42171.8|42177.7|42157.7|38
1629232200000|2021-08-17 20:30:00|42187.2|42167.2|42164.7|42144.7|42189.3|42169.3|42162.2|42142.2|34
1629232500000|2021-08-17 20:35:00|42165.2|42145.2|42172.2|42152.2|42177.2|42157.2|42164.7|42144.7|28
1629232800000|2021-08-17 20:40:00|42170.2|42150.2|42181.8|42161.8|42181.8|42161.8|42167.2|42147.2|30
1629233100000|2021-08-17 20:45:00|42182.2|42162.2|42224.7|42204.7|42229.7|42209.7|42177.7|42157.7|176
1629233400000|2021-08-17 20:50:00|42225.2|42205.2|42209.7|42189.7|42225.2|42205.2|42200.2|42180.2|36
1629233700000|2021-08-17 20:55:00|42210.2|42190.2|42228.1|42208.1|42228.1|42208.1|42205.2|42185.2|48
1629237600000|2021-08-17 22:00:00|42232.1|42212.1|42245.2|42225.2|42256.8|42236.8|42229.7|42209.7|63
1629237900000|2021-08-17 22:05:00|42248.1|42228.1|42250.6|42230.6|42250.6|42230.6|42241.8|42221.8|42
1629238200000|2021-08-17 22:10:00|42257.7|42237.7|42257.2|42237.2|42260.2|42240.2|42257.2|42237.2|11
1629238500000|2021-08-17 22:15:00|42256.8|42236.8|42255.2|42235.2|42260.2|42240.2|42255.2|42235.2|11
1629238800000|2021-08-17 22:20:00|42252.7|42232.7|42254.3|42234.3|42254.3|42234.3|42252.2|42232.2|6
1629239100000|2021-08-17 22:25:00|42252.2|42232.2|42247.2|42227.2|42252.2|42232.2|42242.2|42222.2|33
1629239400000|2021-08-17 22:30:00|42247.7|42227.7|42239.7|42219.7|42252.2|42232.2|42239.7|42219.7|24
1629239700000|2021-08-17 22:35:00|42239.3|42219.3|42247.7|42227.7|42247.7|42227.7|42239.3|42219.3|10
1629240000000|2021-08-17 22:40:00|42249.7|42229.7|42252.2|42232.2|42252.2|42232.2|42249.7|42229.7|11
1629240300000|2021-08-17 22:45:00|42250.2|42230.2|42239.7|42219.7|42250.2|42230.2|42234.7|42214.7|18
1629240600000|2021-08-17 22:50:00|42237.2|42217.2|42239.7|42219.7|42244.3|42224.3|42237.2|42217.2|12
1629240900000|2021-08-17 22:55:00|42237.7|42217.7|42241.8|42221.8|42244.3|42224.3|42237.7|42217.7|11
1629241200000|2021-08-17 23:00:00|42239.7|42219.7|42261.8|42241.8|42267.7|42247.7|42239.3|42219.3|33
1629241500000|2021-08-17 23:05:00|42262.2|42242.2|42249.7|42229.7|42262.2|42242.2|42245.6|42225.6|11
1629241800000|2021-08-17 23:10:00|42252.2|42232.2|42250.2|42230.2|42252.7|42232.7|42250.2|42230.2|8
1629242100000|2021-08-17 23:15:00|42249.7|42229.7|42227.7|42207.7|42249.7|42229.7|42225.6|42205.6|16
1629242400000|2021-08-17 23:20:00|42225.2|42205.2|42234.3|42214.3|42234.3|42214.3|42225.2|42205.2|8
1629242700000|2021-08-17 23:25:00|42232.2|42212.2|42232.2|42212.2|42236.8|42216.8|42232.2|42212.2|58
1629243000000|2021-08-17 23:30:00|42231.8|42211.8|42217.7|42197.7|42231.8|42211.8|42217.7|42197.7|10
1629243300000|2021-08-17 23:35:00|42219.7|42199.7|42222.2|42202.2|42227.2|42207.2|42217.2|42197.2|18
1629243600000|2021-08-17 23:40:00|42221.8|42201.8|42207.2|42187.2|42221.8|42201.8|42207.2|42187.2|26
1629243900000|2021-08-17 23:45:00|42207.7|42187.7|42182.7|42162.7|42219.7|42199.7|42182.7|42162.7|66
1629244200000|2021-08-17 23:50:00|42180.6|42160.6|42170.2|42150.2|42182.2|42162.2|42168.1|42148.1|50
1629244500000|2021-08-17 23:55:00|42167.7|42147.7|42150.2|42130.2|42167.7|42147.7|42145.6|42125.6|70
1629244800000|2021-08-18 00:00:00|42152.2|42132.2|42149.7|42129.7|42199.3|42179.3|42146.8|42126.8|133
1629245100000|2021-08-18 00:05:00|42147.7|42127.7|42211.8|42191.8|42216.8|42196.8|42146.8|42126.8|66
1629245400000|2021-08-18 00:10:00|42211.3|42191.3|42219.3|42199.3|42221.8|42201.8|42209.3|42189.3|41
1629245700000|2021-08-18 00:15:00|42227.2|42207.2|42229.3|42209.3|42234.3|42214.3|42216.8|42196.8|41
1629246000000|2021-08-18 00:20:00|42226.8|42206.8|42211.8|42191.8|42226.8|42206.8|42203.8|42183.8|38
1629246300000|2021-08-18 00:25:00|42209.3|42189.3|42236.3|42216.3|42242.2|42222.2|42209.3|42189.3|39
1629246600000|2021-08-18 00:30:00|42233.8|42213.8|42250.9|42230.9|42256.8|42236.8|42231.3|42211.3|56
1629246900000|2021-08-18 00:35:00|42253.4|42233.4|42245.4|42225.4|42265.4|42245.4|42239.3|42219.3|29
1629247200000|2021-08-18 00:40:00|42245.9|42225.9|42248.8|42228.8|42260.9|42240.9|42244.3|42224.3|38
1629247500000|2021-08-18 00:45:00|42248.4|42228.4|42298.4|42278.4|42298.8|42278.8|42248.4|42228.4|62
1629247800000|2021-08-18 00:50:00|42300.9|42280.9|42291.3|42271.3|42305.9|42285.9|42289.3|42269.3|67
1629248100000|2021-08-18 00:55:00|42290.9|42270.9|42279.3|42259.3|42300.9|42280.9|42273.4|42253.4|85
1629248400000|2021-08-18 01:00:00|42283.4|42263.4|42336.3|42316.3|42336.3|42316.3|42281.3|42261.3|335
1629248700000|2021-08-18 01:05:00|42338.8|42318.8|42320.4|42300.4|42340.9|42320.9|42311.3|42291.3|123
1629249000000|2021-08-18 01:10:00|42318.4|42298.4|42345.9|42325.9|42368.4|42348.4|42310.9|42290.9|190
1629249300000|2021-08-18 01:15:00|42343.8|42323.8|42358.8|42338.8|42366.3|42346.3|42331.3|42311.3|145
1629249600000|2021-08-18 01:20:00|42356.8|42336.8|42345.9|42325.9|42366.3|42346.3|42335.9|42315.9|101
1629249900000|2021-08-18 01:25:00|42345.4|42325.4|42330.9|42310.9|42350.9|42330.9|42321.3|42301.3|141
1629250200000|2021-08-18 01:30:00|42328.8|42308.8|42326.3|42306.3|42353.4|42333.4|42306.8|42286.8|129
1629250500000|2021-08-18 01:35:00|42325.9|42305.9|42286.3|42266.3|42325.9|42305.9|42286.3|42266.3|114
1629250800000|2021-08-18 01:40:00|42283.8|42263.8|42293.4|42273.4|42307.9|42287.9|42270.9|42250.9|130
1629251100000|2021-08-18 01:45:00|42293.8|42273.8|42353.4|42333.4|42355.4|42335.4|42291.3|42271.3|96
1629251400000|2021-08-18 01:50:00|42353.8|42333.8|42358.4|42338.4|42385.9|42365.9|42347.2|42327.2|160
1629251700000|2021-08-18 01:55:00|42357.5|42337.5|42345|42325|42373.8|42353.8|42345|42325|140
1629252000000|2021-08-18 02:00:00|42342.5|42322.5|42355.9|42335.9|42360.4|42340.4|42304.6|42284.6|134
1629252300000|2021-08-18 02:05:00|42355.4|42335.4|42350.4|42330.4|42387.1|42367.1|42342.9|42322.9|104
1629252600000|2021-08-18 02:10:00|42350.9|42330.9|42342.5|42322.5|42360|42340|42335|42315|104
1629252900000|2021-08-18 02:15:00|42342.9|42322.9|42360|42340|42377.5|42357.5|42342.9|42322.9|65
1629253200000|2021-08-18 02:20:00|42355.9|42335.9|42365|42345|42385|42365|42351.3|42331.3|34
1629253500000|2021-08-18 02:25:00|42367.5|42347.5|42370|42350|42380|42360|42362.5|42342.5|37
1629253800000|2021-08-18 02:30:00|42365.9|42345.9|42348.8|42328.8|42380.9|42360.9|42311.3|42291.3|189
1629254100000|2021-08-18 02:35:00|42346.8|42326.8|42338.4|42318.4|42358.4|42338.4|42316.3|42296.3|90
1629254400000|2021-08-18 02:40:00|42340.9|42320.9|42375|42355|42390.9|42370.9|42330.9|42310.9|181
1629254700000|2021-08-18 02:45:00|42375.4|42355.4|42410|42390|42415|42395|42375.4|42355.4|120
1629255000000|2021-08-18 02:50:00|42405.4|42385.4|42385.4|42365.4|42410|42390|42382.5|42362.5|58
1629255300000|2021-08-18 02:55:00|42385|42365|42390.4|42370.4|42415.9|42395.9|42380.4|42360.4|98
1629255600000|2021-08-18 03:00:00|42390|42370|42414.6|42394.6|42430.4|42410.4|42385.4|42365.4|127
1629255900000|2021-08-18 03:05:00|42412.5|42392.5|42415|42395|42437.5|42417.5|42407.5|42387.5|88
1629256200000|2021-08-18 03:10:00|42415.4|42395.4|42430|42410|42445|42425|42415.4|42395.4|117
1629256500000|2021-08-18 03:15:00|42430.4|42410.4|42450.9|42430.9|42472.5|42452.5|42430.4|42410.4|147
1629256800000|2021-08-18 03:20:00|42450.4|42430.4|42470|42450|42490|42470|42440.4|42420.4|122
1629257100000|2021-08-18 03:25:00|42470.4|42450.4|42452.5|42432.5|42480.4|42460.4|42440|42420|114
1629257400000|2021-08-18 03:30:00|42450.4|42430.4|42445|42425|42455.4|42435.4|42435|42415|62
1629257700000|2021-08-18 03:35:00|42442.5|42422.5|42455|42435|42457.5|42437.5|42433.4|42413.4|43
1629258000000|2021-08-18 03:40:00|42455.4|42435.4|42450.4|42430.4|42457.5|42437.5|42445|42425|37
1629258300000|2021-08-18 03:45:00|42450|42430|42452.5|42432.5|42452.5|42432.5|42435|42415|37
1629258600000|2021-08-18 03:50:00|42450|42430|42455.4|42435.4|42459.6|42439.6|42445|42425|21
1629258900000|2021-08-18 03:55:00|42452.5|42432.5|42432.5|42412.5|42452.5|42432.5|42432.5|42412.5|23
1629259200000|2021-08-18 04:00:00|42432.1|42412.1|42425|42405|42435.4|42415.4|42422.5|42402.5|59
1629259500000|2021-08-18 04:05:00|42425.4|42405.4|42395.9|42375.9|42427.5|42407.5|42395.4|42375.4|70
1629259800000|2021-08-18 04:10:00|42398.4|42378.4|42415|42395|42420.4|42400.4|42393.4|42373.4|99
1629260100000|2021-08-18 04:15:00|42415.4|42395.4|42415|42395|42427.9|42407.9|42410.4|42390.4|45
1629260400000|2021-08-18 04:20:00|42412.9|42392.9|42427.5|42407.5|42430|42410|42412.9|42392.9|22
1629260700000|2021-08-18 04:25:00|42425.4|42405.4|42424.6|42404.6|42425.4|42405.4|42410.4|42390.4|23
1629261000000|2021-08-18 04:30:00|42425|42405|42415.4|42395.4|42430|42410|42415.4|42395.4|40
1629261300000|2021-08-18 04:35:00|42419.6|42399.6|42420.4|42400.4|42425.4|42405.4|42415.4|42395.4|33
1629261600000|2021-08-18 04:40:00|42422.5|42402.5|42415|42395|42425|42405|42410.4|42390.4|18
1629261900000|2021-08-18 04:45:00|42412.9|42392.9|42417.9|42397.9|42452.5|42432.5|42407.5|42387.5|80
1629262200000|2021-08-18 04:50:00|42415.4|42395.4|42427.1|42407.1|42435.4|42415.4|42407.5|42387.5|56
1629262500000|2021-08-18 04:55:00|42425|42405|42425.4|42405.4|42430.4|42410.4|42420.4|42400.4|28
1629262800000|2021-08-18 05:00:00|42423.4|42403.4|42440|42420|42440.4|42420.4|42417.9|42397.9|51
1629263100000|2021-08-18 05:05:00|42440.4|42420.4|42440.4|42420.4|42452.5|42432.5|42435.4|42415.4|33
1629263400000|2021-08-18 05:10:00|42445.4|42425.4|42470|42450|42472.9|42452.9|42440.9|42420.9|52
1629263700000|2021-08-18 05:15:00|42472.5|42452.5|42455|42435|42472.5|42452.5|42452.5|42432.5|34
1629264000000|2021-08-18 05:20:00|42450.4|42430.4|42447.5|42427.5|42465|42445|42447.5|42427.5|34
1629264300000|2021-08-18 05:25:00|42447.1|42427.1|42454.6|42434.6|42454.6|42434.6|42442.5|42422.5|39
1629264600000|2021-08-18 05:30:00|42455|42435|42465|42445|42497.9|42477.9|42447.9|42427.9|234
1629264900000|2021-08-18 05:35:00|42460|42440|42434.6|42414.6|42460|42440|42410.9|42390.9|123
1629265200000|2021-08-18 05:40:00|42430.4|42410.4|42365.9|42345.9|42430.4|42410.4|42365.9|42345.9|222
1629265500000|2021-08-18 05:45:00|42363.4|42343.4|42357.5|42337.5|42380.4|42360.4|42343.4|42323.4|189
1629265800000|2021-08-18 05:50:00|42355.4|42335.4|42350.9|42330.9|42373.4|42353.4|42325.9|42305.9|139
1629266100000|2021-08-18 05:55:00|42352.9|42332.9|42355.4|42335.4|42373.4|42353.4|42343.4|42323.4|89
1629266400000|2021-08-18 06:00:00|42357.9|42337.9|42355.4|42335.4|42375.9|42355.9|42343.4|42323.4|173
1629266700000|2021-08-18 06:05:00|42355|42335|42330.4|42310.4|42370|42350|42327.9|42307.9|177
1629267000000|2021-08-18 06:10:00|42328.4|42308.4|42297.9|42277.9|42336.3|42316.3|42286.3|42266.3|220
1629267300000|2021-08-18 06:15:00|42300.4|42280.4|42285.4|42265.4|42303.4|42283.4|42280.4|42260.4|158
1629267600000|2021-08-18 06:20:00|42287.5|42267.5|42290.9|42270.9|42303.4|42283.4|42260.4|42240.4|224
1629267900000|2021-08-18 06:25:00|42290.4|42270.4|42315.4|42295.4|42325.4|42305.4|42285.4|42265.4|129
1629268200000|2021-08-18 06:30:00|42315|42295|42240.4|42220.4|42315.4|42295.4|42240.4|42220.4|209
1629268500000|2021-08-18 06:35:00|42240.9|42220.9|42240|42220|42257.9|42237.9|42190.9|42170.9|254
1629268800000|2021-08-18 06:40:00|42240.4|42220.4|42243.4|42223.4|42265.9|42245.9|42235.9|42215.9|158
1629269100000|2021-08-18 06:45:00|42240.9|42220.9|42295|42275|42295.4|42275.4|42228.4|42208.4|183
1629269400000|2021-08-18 06:50:00|42295.4|42275.4|42310.4|42290.4|42320.4|42300.4|42283.4|42263.4|152
1629269700000|2021-08-18 06:55:00|42308.4|42288.4|42257.9|42237.9|42316.3|42296.3|42238.4|42218.4|212
1629270000000|2021-08-18 07:00:00|42257.5|42237.5|42253.4|42233.4|42320.9|42300.9|42252.9|42232.9|174
1629270300000|2021-08-18 07:05:00|42255.9|42235.9|42207.9|42187.9|42265.4|42245.4|42186.3|42166.3|145
1629270600000|2021-08-18 07:10:00|42205.4|42185.4|42230|42210|42240.4|42220.4|42195.4|42175.4|122
1629270900000|2021-08-18 07:15:00|42225.9|42205.9|42240.4|42220.4|42242.5|42222.5|42220.4|42200.4|74
1629271200000|2021-08-18 07:20:00|42240|42220|42240.9|42220.9|42260.4|42240.4|42235|42215|68
1629271500000|2021-08-18 07:25:00|42241.3|42221.3|42257.9|42237.9|42260.4|42240.4|42230.4|42210.4|70
1629271800000|2021-08-18 07:30:00|42258.4|42238.4|42283.4|42263.4|42283.4|42263.4|42245|42225|79
1629272100000|2021-08-18 07:35:00|42280.9|42260.9|42300|42280|42305.4|42285.4|42280.4|42260.4|85
1629272400000|2021-08-18 07:40:00|42300.4|42280.4|42315.4|42295.4|42320.4|42300.4|42295.4|42275.4|102
1629272700000|2021-08-18 07:45:00|42317.5|42297.5|42285|42265|42330.4|42310.4|42285|42265|205
1629273000000|2021-08-18 07:50:00|42280.9|42260.9|42274.6|42254.6|42290.4|42270.4|42260.4|42240.4|57
1629273300000|2021-08-18 07:55:00|42275|42255|42275.4|42255.4|42282.5|42262.5|42260.4|42240.4|77
1629273600000|2021-08-18 08:00:00|42275.9|42255.9|42310.9|42290.9|42310.9|42290.9|42245|42225|203
1629273900000|2021-08-18 08:05:00|42312.1|42292.1|42331.3|42311.3|42373.8|42353.8|42312.1|42292.1|208
1629274200000|2021-08-18 08:10:00|42331.7|42311.7|42266.7|42246.7|42335.9|42315.9|42264.2|42244.2|145
1629274500000|2021-08-18 08:15:00|42265.9|42245.9|42216.3|42196.3|42271.7|42251.7|42208.8|42188.8|152
1629274800000|2021-08-18 08:20:00|42216.7|42196.7|42216.3|42196.3|42248.4|42228.4|42206.3|42186.3|109
1629275100000|2021-08-18 08:25:00|42215.9|42195.9|42166.3|42146.3|42215.9|42195.9|42148.4|42128.4|155
1629275400000|2021-08-18 08:30:00|42166.7|42146.7|42138.4|42118.4|42181.3|42161.3|42121.3|42101.3|128
1629275700000|2021-08-18 08:35:00|42138.8|42118.8|42155.9|42135.9|42170.9|42150.9|42128.8|42108.8|91
1629276000000|2021-08-18 08:40:00|42156.3|42136.3|42138.8|42118.8|42166.3|42146.3|42135.9|42115.9|70
1629276300000|2021-08-18 08:45:00|42136.7|42116.7|42164.2|42144.2|42166.3|42146.3|42128.4|42108.4|78
1629276600000|2021-08-18 08:50:00|42163.8|42143.8|42157.1|42137.1|42165.9|42145.9|42144.2|42124.2|47
1629276900000|2021-08-18 08:55:00|42159.2|42139.2|42136.3|42116.3|42159.2|42139.2|42096.3|42076.3|143
1629277200000|2021-08-18 09:00:00|42138.8|42118.8|42126.3|42106.3|42151.7|42131.7|42126.3|42106.3|78
1629277500000|2021-08-18 09:05:00|42124.2|42104.2|42064.2|42044.2|42126.3|42106.3|42046.7|42026.7|186
1629277800000|2021-08-18 09:10:00|42063.8|42043.8|42055.9|42035.9|42066.7|42046.7|42035.9|42015.9|124
1629278100000|2021-08-18 09:15:00|42051.7|42031.7|42146.3|42126.3|42148.8|42128.8|42049.2|42029.2|184
1629278400000|2021-08-18 09:20:00|42138.4|42118.4|42113.4|42093.4|42139.2|42119.2|42108.4|42088.4|44
1629278700000|2021-08-18 09:25:00|42111.3|42091.3|42096.7|42076.7|42125.9|42105.9|42086.7|42066.7|64
1629279000000|2021-08-18 09:30:00|42101.3|42081.3|42058.8|42038.8|42110.4|42090.4|42051.7|42031.7|150
1629279300000|2021-08-18 09:35:00|42056.3|42036.3|41995|41975|42058.8|42038.8|41982.9|41962.9|568
1629279600000|2021-08-18 09:40:00|41992.9|41972.9|41960.4|41940.4|42005|41985|41950|41930|333
1629279900000|2021-08-18 09:45:00|41960.9|41940.9|41954.6|41934.6|41966.3|41946.3|41930.9|41910.9|388
1629280200000|2021-08-18 09:50:00|41952.5|41932.5|41872.5|41852.5|41985.4|41965.4|41834.6|41814.6|644
1629280500000|2021-08-18 09:55:00|41872.1|41852.1|41815|41795|41874.2|41854.2|41812.5|41792.5|394
1629280800000|2021-08-18 10:00:00|41817.5|41797.5|41774.2|41754.2|41837.5|41817.5|41719.6|41699.6|411
1629281100000|2021-08-18 10:05:00|41774.6|41754.6|41738.3|41718.3|41779.6|41759.6|41698.3|41678.3|287
1629281400000|2021-08-18 10:10:00|41742.9|41722.9|41778.7|41758.7|41790.8|41770.8|41738.3|41718.3|120
1629281700000|2021-08-18 10:15:00|41780.8|41760.8|41758.7|41738.7|41783.7|41763.7|41755.8|41735.8|94
1629282000000|2021-08-18 10:20:00|41763.3|41743.3|41739.2|41719.2|41763.7|41743.7|41704.2|41684.2|173
1629282300000|2021-08-18 10:25:00|41734.2|41714.2|41730.4|41710.4|41746.2|41726.2|41708.3|41688.3|118
1629282600000|2021-08-18 10:30:00|41730.8|41710.8|41789.2|41769.2|41803.3|41783.3|41730.8|41710.8|283
1629282900000|2021-08-18 10:35:00|41788.7|41768.7|41769.6|41749.6|41793.3|41773.3|41758.3|41738.3|184
1629283200000|2021-08-18 10:40:00|41773.7|41753.7|41833.7|41813.7|41834.2|41814.2|41773.3|41753.3|139
1629283500000|2021-08-18 10:45:00|41835.8|41815.8|41860.8|41840.8|41863.7|41843.7|41815.4|41795.4|196
1629283800000|2021-08-18 10:50:00|41858.7|41838.7|41853.3|41833.3|41871.2|41851.2|41834.2|41814.2|181
1629284100000|2021-08-18 10:55:00|41848.7|41828.7|41848.7|41828.7|41863.3|41843.3|41836.2|41816.2|106
1629284400000|2021-08-18 11:00:00|41851.2|41831.2|41844.2|41824.2|41862.9|41842.9|41828.3|41808.3|110
1629284700000|2021-08-18 11:05:00|41846.2|41826.2|41825.8|41805.8|41846.2|41826.2|41825.8|41805.8|41
1629285000000|2021-08-18 11:10:00|41825.4|41805.4|41773.3|41753.3|41825.4|41805.4|41753.3|41733.3|261
1629285300000|2021-08-18 11:15:00|41775.8|41755.8|41783.3|41763.3|41783.7|41763.7|41743.3|41723.3|223
1629285600000|2021-08-18 11:20:00|41780.8|41760.8|41823.7|41803.7|41829.2|41809.2|41773.7|41753.7|152
1629285900000|2021-08-18 11:25:00|41821.2|41801.2|41774.2|41754.2|41826.2|41806.2|41764.6|41744.6|124
1629286200000|2021-08-18 11:30:00|41776.2|41756.2|41749.2|41729.2|41783.7|41763.7|41743.7|41723.7|347
1629286500000|2021-08-18 11:35:00|41748.7|41728.7|41766.7|41746.7|41776.7|41756.7|41748.7|41728.7|151
1629286800000|2021-08-18 11:40:00|41767.5|41747.5|41767.1|41747.1|41771.7|41751.7|41762.1|41742.1|102
1629287100000|2021-08-18 11:45:00|41764.6|41744.6|41765|41745|41770.4|41750.4|41754.6|41734.6|164
1629287400000|2021-08-18 11:50:00|41764.6|41744.6|41745.8|41725.8|41772.5|41752.5|41737.9|41717.9|176
1629287700000|2021-08-18 11:55:00|41745.4|41725.4|41705.4|41685.4|41757.5|41737.5|41696.3|41676.3|355
1629288000000|2021-08-18 12:00:00|41707.9|41687.9|41728.3|41708.3|41729.2|41709.2|41707.9|41687.9|233
1629288300000|2021-08-18 12:05:00|41728.8|41708.8|41724.6|41704.6|41762.1|41742.1|41713.3|41693.3|383
1629288600000|2021-08-18 12:10:00|41727.1|41707.1|41538.3|41518.3|41767.1|41747.1|41533.7|41513.7|922
1629288900000|2021-08-18 12:15:00|41538.7|41518.7|41598.7|41578.7|41648.7|41628.7|41463.7|41443.7|959
1629289200000|2021-08-18 12:20:00|41598.3|41578.3|41622.9|41602.9|41673.7|41653.7|41588.3|41568.3|410
1629289500000|2021-08-18 12:25:00|41620.8|41600.8|41607.1|41587.1|41651.2|41631.2|41598.3|41578.3|233
1629289800000|2021-08-18 12:30:00|41606.7|41586.7|41664.6|41644.6|41731.3|41711.3|41604.6|41584.6|553
1629290100000|2021-08-18 12:35:00|41662.5|41642.5|41692.5|41672.5|41717.9|41697.9|41635.4|41615.4|276
1629290400000|2021-08-18 12:40:00|41692.9|41672.9|41722.5|41702.5|41732.5|41712.5|41670|41650|242
1629290700000|2021-08-18 12:45:00|41715.4|41695.4|41762.1|41742.1|41762.1|41742.1|41698.3|41678.3|296
1629291000000|2021-08-18 12:50:00|41761.7|41741.7|41799.2|41779.2|41809.6|41789.6|41720.8|41700.8|643
1629291300000|2021-08-18 12:55:00|41801.7|41781.7|41870.8|41850.8|41883.3|41863.3|41794.6|41774.6|660
1629291600000|2021-08-18 13:00:00|41864.6|41844.6|41792.5|41772.5|41870|41850|41745.4|41725.4|1275
1629291900000|2021-08-18 13:05:00|41790|41770|41799.6|41779.6|41806.7|41786.7|41737.5|41717.5|789
1629292200000|2021-08-18 13:10:00|41797.5|41777.5|41795.4|41775.4|41812.1|41792.1|41754.6|41734.6|324
1629292500000|2021-08-18 13:15:00|41782.5|41762.5|41759.6|41739.6|41797.1|41777.1|41739.6|41719.6|371
1629292800000|2021-08-18 13:20:00|41760|41740|41731.3|41711.3|41784.6|41764.6|41710|41690|291
1629293100000|2021-08-18 13:25:00|41735.4|41715.4|41601.7|41581.7|41735.8|41715.8|41597.1|41577.1|627
1629293400000|2021-08-18 13:30:00|41599.6|41579.6|41607.5|41587.5|41644.6|41624.6|41579.2|41559.2|586
1629293700000|2021-08-18 13:35:00|41609.2|41589.2|41569.6|41549.6|41669.2|41649.2|41564.6|41544.6|504
1629294000000|2021-08-18 13:40:00|41571.7|41551.7|41604.2|41584.2|41641.7|41621.7|41549.2|41529.2|358
1629294300000|2021-08-18 13:45:00|41601.7|41581.7|41521.2|41501.2|41604.2|41584.2|41521.2|41501.2|498
1629294600000|2021-08-18 13:50:00|41521.7|41501.7|41556.2|41536.2|41573.7|41553.7|41521.2|41501.2|326
1629294900000|2021-08-18 13:55:00|41553.7|41533.7|41626.2|41606.2|41630|41610|41536.2|41516.2|404
1629295200000|2021-08-18 14:00:00|41623.7|41603.7|41545|41525|41623.7|41603.7|41532.9|41512.9|363
1629295500000|2021-08-18 14:05:00|41540|41520|41477.1|41457.1|41562.9|41542.9|41465.4|41445.4|529
1629295800000|2021-08-18 14:10:00|41476.7|41456.7|41412.5|41392.5|41487.9|41467.9|41405|41385|832
1629296100000|2021-08-18 14:15:00|41414.6|41394.6|41427.5|41407.5|41472.5|41452.5|41394.6|41374.6|492
1629296400000|2021-08-18 14:20:00|41425.4|41405.4|41456.3|41436.3|41499.6|41479.6|41417.1|41397.1|479
1629296700000|2021-08-18 14:25:00|41458.3|41438.3|41314.2|41294.2|41458.8|41438.8|41299.2|41279.2|633
1629297000000|2021-08-18 14:30:00|41314.6|41294.6|41232.5|41212.5|41335|41315|41232.5|41212.5|754
1629297300000|2021-08-18 14:35:00|41232.1|41212.1|41123.3|41103.3|41232.1|41212.1|41113.8|41093.8|959
1629297600000|2021-08-18 14:40:00|41123.8|41103.8|41040|41020|41125.8|41105.8|41010|40990|1365
1629297900000|2021-08-18 14:45:00|41039.6|41019.6|41155|41135|41230|41210|41010|40990|827
1629298200000|2021-08-18 14:50:00|41152.5|41132.5|41144.2|41124.2|41192.9|41172.9|41117.5|41097.5|699
1629298500000|2021-08-18 14:55:00|41141.7|41121.7|41124.2|41104.2|41144.2|41124.2|41097.1|41077.1|514
1629298800000|2021-08-18 15:00:00|41129.2|41109.2|41234.2|41214.2|41239.6|41219.6|41109.6|41089.6|972
1629299100000|2021-08-18 15:05:00|41239.2|41219.2|41274.2|41254.2|41299.2|41279.2|41234.2|41214.2|707
1629299400000|2021-08-18 15:10:00|41276.7|41256.7|41150.8|41130.8|41282.1|41262.1|41150.8|41130.8|892
1629299700000|2021-08-18 15:15:00|41150.4|41130.4|41185.8|41165.8|41186.3|41166.3|41135.8|41115.8|680
1629300000000|2021-08-18 15:20:00|41186.3|41166.3|41228.3|41208.3|41255.8|41235.8|41186.3|41166.3|301
1629300300000|2021-08-18 15:25:00|41227.5|41207.5|41220.8|41200.8|41232.5|41212.5|41197.5|41177.5|269
1629300600000|2021-08-18 15:30:00|41220.4|41200.4|41195|41175|41226.3|41206.3|41187.5|41167.5|618
1629300900000|2021-08-18 15:35:00|41192.1|41172.1|41139.2|41119.2|41205|41185|41139.2|41119.2|361
1629301200000|2021-08-18 15:40:00|41141.3|41121.3|41089.2|41069.2|41144.2|41124.2|41085|41065|322
1629301500000|2021-08-18 15:45:00|41091.7|41071.7|41138.8|41118.8|41141.3|41121.3|41083.8|41063.8|272
1629301800000|2021-08-18 15:50:00|41141.7|41121.7|41130.8|41110.8|41141.7|41121.7|41084.2|41064.2|226
1629302100000|2021-08-18 15:55:00|41128.8|41108.8|41149.6|41129.6|41174.2|41154.2|41113.3|41093.3|379
1629302400000|2021-08-18 16:00:00|41147.1|41127.1|41153.3|41133.3|41167.5|41147.5|41132.1|41112.1|301
1629302700000|2021-08-18 16:05:00|41151.2|41131.2|41152.9|41132.9|41166.2|41146.2|41150.4|41130.4|194
1629303000000|2021-08-18 16:10:00|41155.4|41135.4|41140.4|41120.4|41157.5|41137.5|41137.9|41117.9|196
1629303300000|2021-08-18 16:15:00|41142.5|41122.5|41117.1|41097.1|41142.5|41122.5|41107.5|41087.5|258
1629303600000|2021-08-18 16:20:00|41114.6|41094.6|41084.6|41064.6|41119.6|41099.6|41084.6|41064.6|175
1629303900000|2021-08-18 16:25:00|41079.6|41059.6|41104.6|41084.6|41112.1|41092.1|41056.7|41036.7|232
1629304200000|2021-08-18 16:30:00|41106.7|41086.7|41143.8|41123.8|41147.9|41127.9|41096.7|41076.7|296
1629304500000|2021-08-18 16:35:00|41143.3|41123.3|41155.4|41135.4|41155.4|41135.4|41130.8|41110.8|293
1629304800000|2021-08-18 16:40:00|41153.3|41133.3|41150|41130|41165|41145|41147.5|41127.5|136
1629305100000|2021-08-18 16:45:00|41149.6|41129.6|41190|41170|41192.1|41172.1|41140.4|41120.4|224
1629305400000|2021-08-18 16:50:00|41192.1|41172.1|41168.7|41148.7|41198.3|41178.3|41166.7|41146.7|208
1629305700000|2021-08-18 16:55:00|41166.7|41146.7|41261.7|41241.7|41261.7|41241.7|41150.4|41130.4|1355
1629306000000|2021-08-18 17:00:00|41265.4|41245.4|41254.6|41234.6|41265.4|41245.4|41224.6|41204.6|490
1629306300000|2021-08-18 17:05:00|41256.7|41236.7|41226.7|41206.7|41261.7|41241.7|41221.7|41201.7|84
1629306600000|2021-08-18 17:10:00|41222.1|41202.1|41215|41195|41222.1|41202.1|41210|41190|71
1629306900000|2021-08-18 17:15:00|41217.1|41197.1|41224.6|41204.6|41229.6|41209.6|41212.5|41192.5|66
1629307200000|2021-08-18 17:20:00|41225|41205|41246.3|41226.3|41257.1|41237.1|41224.6|41204.6|100
1629307500000|2021-08-18 17:25:00|41244.2|41224.2|41209.2|41189.2|41244.2|41224.2|41196.7|41176.7|188
1629307800000|2021-08-18 17:30:00|41208.8|41188.8|41194.2|41174.2|41209.6|41189.6|41192.1|41172.1|69
1629308100000|2021-08-18 17:35:00|41192.1|41172.1|41198.4|41178.4|41198.4|41178.4|41169.6|41149.6|79
1629308400000|2021-08-18 17:40:00|41196.3|41176.3|41171.7|41151.7|41198.8|41178.8|41164.6|41144.6|115
1629308700000|2021-08-18 17:45:00|41171.3|41151.3|41180.9|41160.9|41183.4|41163.4|41166.7|41146.7|42
1629309000000|2021-08-18 17:50:00|41178.8|41158.8|41200.9|41180.9|41200.9|41180.9|41169.2|41149.2|73
1629309300000|2021-08-18 17:55:00|41196.7|41176.7|41213.4|41193.4|41213.4|41193.4|41189.2|41169.2|104
1629309600000|2021-08-18 18:00:00|41212.9|41192.9|41361.7|41341.7|41389.6|41369.6|41198.8|41178.8|352
1629309900000|2021-08-18 18:05:00|41361.3|41341.3|41317.1|41297.1|41377.1|41357.1|41292.5|41272.5|198
1629310200000|2021-08-18 18:10:00|41319.2|41299.2|41256.7|41236.7|41359.6|41339.6|41190|41170|270
1629310500000|2021-08-18 18:15:00|41256.3|41236.3|41215|41195|41277.1|41257.1|41172.1|41152.1|198
1629310800000|2021-08-18 18:20:00|41212.5|41192.5|41272.9|41252.9|41274.6|41254.6|41187.9|41167.9|99
1629311100000|2021-08-18 18:25:00|41275|41255|41306.7|41286.7|41332.5|41312.5|41272.9|41252.9|147
1629311400000|2021-08-18 18:30:00|41306.3|41286.3|41348.8|41328.8|41351.3|41331.3|41296.7|41276.7|133
1629311700000|2021-08-18 18:35:00|41351.3|41331.3|41261.7|41241.7|41354.2|41334.2|41261.7|41241.7|132
1629312000000|2021-08-18 18:40:00|41263.4|41243.4|41228.8|41208.8|41265.9|41245.9|41218.4|41198.4|69
1629312300000|2021-08-18 18:45:00|41226.7|41206.7|41193.8|41173.8|41226.7|41206.7|41159.2|41139.2|95
1629312600000|2021-08-18 18:50:00|41195.9|41175.9|41211.3|41191.3|41211.3|41191.3|41174.2|41154.2|46
1629312900000|2021-08-18 18:55:00|41210.9|41190.9|41244.2|41224.2|41266.3|41246.3|41201.3|41181.3|118
1629313200000|2021-08-18 19:00:00|41242.1|41222.1|41231.3|41211.3|41249.2|41229.2|41219.6|41199.6|46
1629313500000|2021-08-18 19:05:00|41229.2|41209.2|41246.7|41226.7|41249.2|41229.2|41216.7|41196.7|55
1629313800000|2021-08-18 19:10:00|41248.8|41228.8|41258.4|41238.4|41261.3|41241.3|41244.2|41224.2|35
1629314100000|2021-08-18 19:15:00|41258.8|41238.8|41280.5|41260.5|41285.5|41265.5|41258.4|41238.4|54
1629314400000|2021-08-18 19:20:00|41283|41263|41251.3|41231.3|41285.5|41265.5|41251.3|41231.3|42
1629314700000|2021-08-18 19:25:00|41250.9|41230.9|41226.3|41206.3|41250.9|41230.9|41223.8|41203.8|49
1629315000000|2021-08-18 19:30:00|41225.9|41205.9|41153.4|41133.4|41225.9|41205.9|41148.4|41128.4|150
1629315300000|2021-08-18 19:35:00|41148.8|41128.8|41193|41173|41193|41173|41138.4|41118.4|216
1629315600000|2021-08-18 19:40:00|41195.1|41175.1|41198.4|41178.4|41220.5|41200.5|41193|41173|59
1629315900000|2021-08-18 19:45:00|41201.3|41181.3|41165.5|41145.5|41207.6|41187.6|41165.5|41145.5|89
1629316200000|2021-08-18 19:50:00|41167.6|41147.6|41195.5|41175.5|41195.5|41175.5|41135.9|41115.9|70
1629316500000|2021-08-18 19:55:00|41198|41178|41163.4|41143.4|41198|41178|41158|41138|65
1629316800000|2021-08-18 20:00:00|41165.5|41145.5|41178|41158|41183|41163|41165.5|41145.5|54
1629317100000|2021-08-18 20:05:00|41175.5|41155.5|41171.7|41151.7|41182.6|41162.6|41171.7|41151.7|82
1629317400000|2021-08-18 20:10:00|41171.3|41151.3|41164.7|41144.7|41172.6|41152.6|41164.6|41144.6|44
1629317700000|2021-08-18 20:15:00|41162.2|41142.2|41155.5|41135.5|41164.7|41144.7|41155.5|41135.5|35
1629318000000|2021-08-18 20:20:00|41154.7|41134.7|41145.1|41125.1|41154.7|41134.7|41122.2|41102.2|40
1629318300000|2021-08-18 20:25:00|41145.5|41125.5|41142.2|41122.2|41177.6|41157.6|41114.7|41094.7|94
1629318600000|2021-08-18 20:30:00|41139.7|41119.7|41147.2|41127.2|41147.2|41127.2|41111.7|41091.7|52
1629318900000|2021-08-18 20:35:00|41144.7|41124.7|41142.2|41122.2|41145.1|41125.1|41132.6|41112.6|41
1629319200000|2021-08-18 20:40:00|41145.1|41125.1|41154.7|41134.7|41161.3|41141.3|41142.6|41122.6|56
1629319500000|2021-08-18 20:45:00|41154.2|41134.2|41155.1|41135.1|41155.5|41135.5|41145.5|41125.5|57
1629319800000|2021-08-18 20:50:00|41157.6|41137.6|41169.7|41149.7|41179.7|41159.7|41157.6|41137.6|64
1629320100000|2021-08-18 20:55:00|41172.2|41152.2|41165.1|41145.1|41172.2|41152.2|41137.2|41117.2|83
1629324000000|2021-08-18 22:00:00|41175.1|41155.1|41185.1|41165.1|41205.9|41185.9|41164.7|41144.7|204
1629324300000|2021-08-18 22:05:00|41185.9|41165.9|41163.4|41143.4|41198|41178|41163.4|41143.4|30
1629324600000|2021-08-18 22:10:00|41162.2|41142.2|41140.5|41120.5|41162.2|41142.2|41115.9|41095.9|68
1629324900000|2021-08-18 22:15:00|41143|41123|41142.6|41122.6|41148|41128|41140.5|41120.5|84
1629325200000|2021-08-18 22:20:00|41143|41123|41143.4|41123.4|41146.3|41126.3|41140.9|41120.9|18
1629325500000|2021-08-18 22:25:00|41145.5|41125.5|41143|41123|41148|41128|41140.9|41120.9|31
1629325800000|2021-08-18 22:30:00|41143.4|41123.4|41158|41138|41158|41138|41140.9|41120.9|54
1629326100000|2021-08-18 22:35:00|41160.1|41140.1|41175.9|41155.9|41178|41158|41158|41138|14
1629326400000|2021-08-18 22:40:00|41178.4|41158.4|41190.5|41170.5|41190.5|41170.5|41173|41153|35
1629326700000|2021-08-18 22:45:00|41188|41168|41175.9|41155.9|41188|41168|41175.9|41155.9|17
1629327000000|2021-08-18 22:50:00|41178|41158|41183.4|41163.4|41185.5|41165.5|41175.5|41155.5|4
1629327300000|2021-08-18 22:55:00|41183|41163|41178|41158|41183|41163|41173|41153|8
1629327600000|2021-08-18 23:00:00|41180.1|41160.1|41183.4|41163.4|41190.5|41170.5|41180.1|41160.1|17
1629327900000|2021-08-18 23:05:00|41183|41163|41190.9|41170.9|41190.9|41170.9|41183|41163|13
1629328200000|2021-08-18 23:10:00|41191.3|41171.3|41203|41183|41203|41183|41191.3|41171.3|13
1629328500000|2021-08-18 23:15:00|41200.5|41180.5|41176.7|41156.7|41202.6|41182.6|41176.7|41156.7|19
1629328800000|2021-08-18 23:20:00|41178.8|41158.8|41180.9|41160.9|41183.8|41163.8|41175.5|41155.5|29
1629329100000|2021-08-18 23:25:00|41178.8|41158.8|41185.5|41165.5|41188|41168|41173.4|41153.4|22
1629329400000|2021-08-18 23:30:00|41187.6|41167.6|41163|41143|41187.6|41167.6|41160.5|41140.5|55
1629329700000|2021-08-18 23:35:00|41165.5|41145.5|41172.6|41152.6|41173|41153|41143|41123|59
1629330000000|2021-08-18 23:40:00|41173|41153|41178|41158|41178|41158|41172.6|41152.6|3
1629330300000|2021-08-18 23:45:00|41177.6|41157.6|41195.9|41175.9|41203|41183|41177.6|41157.6|36
1629330600000|2021-08-18 23:50:00|41191.7|41171.7|41185.5|41165.5|41193|41173|41185.5|41165.5|9
1629330900000|2021-08-18 23:55:00|41183|41163|41170.5|41150.5|41185.1|41165.1|41170.5|41150.5|27
1629331200000|2021-08-19 00:00:00|41170.1|41150.1|41208|41188|41208|41188|41168|41148|68
1629331500000|2021-08-19 00:05:00|41205.9|41185.9|41188.4|41168.4|41210.5|41190.5|41188.4|41168.4|66
1629331800000|2021-08-19 00:10:00|41188.8|41168.8|41160.5|41140.5|41193.4|41173.4|41160.5|41140.5|33
1629332100000|2021-08-19 00:15:00|41162.6|41142.6|41153.4|41133.4|41185.5|41165.5|41153|41133|59
1629332400000|2021-08-19 00:20:00|41153|41133|41158.4|41138.4|41162.6|41142.6|41142.6|41122.6|66
1629332700000|2021-08-19 00:25:00|41158|41138|41161.3|41141.3|41172.6|41152.6|41133|41113|73
1629333000000|2021-08-19 00:30:00|41159.2|41139.2|41163|41143|41165.1|41145.1|41148.4|41128.4|32
1629333300000|2021-08-19 00:35:00|41162.6|41142.6|41140.5|41120.5|41162.6|41142.6|41133|41113|42
1629333600000|2021-08-19 00:40:00|41138.4|41118.4|41133|41113|41138.4|41118.4|41118.4|41098.4|56
1629333900000|2021-08-19 00:45:00|41130.9|41110.9|41168|41148|41168|41148|41123.8|41103.8|53
1629334200000|2021-08-19 00:50:00|41170.5|41150.5|41178.4|41158.4|41183.4|41163.4|41170.5|41150.5|41
1629334500000|2021-08-19 00:55:00|41178|41158|41217.2|41197.2|41217.2|41197.2|41175.9|41155.9|65
1629334800000|2021-08-19 01:00:00|41213|41193|41281.8|41261.8|41284.3|41264.3|41182.2|41162.2|566
1629335100000|2021-08-19 01:05:00|41281.4|41261.4|41252.6|41232.6|41301.8|41281.8|41227.6|41207.6|356
1629335400000|2021-08-19 01:10:00|41253|41233|41212.6|41192.6|41272.6|41252.6|41207.6|41187.6|160
1629335700000|2021-08-19 01:15:00|41212.2|41192.2|41289.7|41269.7|41294.3|41274.3|41197.2|41177.2|177
1629336000000|2021-08-19 01:20:00|41284.3|41264.3|41274.3|41254.3|41294.7|41274.7|41267.2|41247.2|122
1629336300000|2021-08-19 01:25:00|41272.2|41252.2|41306|41286|41306.4|41286.4|41229.3|41209.3|166
1629336600000|2021-08-19 01:30:00|41308.9|41288.9|41311.8|41291.8|41328.1|41308.1|41296.4|41276.4|172
1629336900000|2021-08-19 01:35:00|41313.9|41293.9|41321.4|41301.4|41323.9|41303.9|41286.4|41266.4|111
1629337200000|2021-08-19 01:40:00|41321|41301|41303.5|41283.5|41323.5|41303.5|41284.3|41264.3|128
1629337500000|2021-08-19 01:45:00|41303.1|41283.1|41343.5|41323.5|41348.5|41328.5|41293.5|41273.5|152
1629337800000|2021-08-19 01:50:00|41341|41321|41351.4|41331.4|41361|41341|41318.5|41298.5|162
1629338100000|2021-08-19 01:55:00|41351|41331|41333.5|41313.5|41364.3|41344.3|41321|41301|267
1629338400000|2021-08-19 02:00:00|41333.1|41313.1|41316.4|41296.4|41333.1|41313.1|41286|41266|284
1629338700000|2021-08-19 02:05:00|41316|41296|41303.1|41283.1|41341|41321|41300.6|41280.6|168
1629339000000|2021-08-19 02:10:00|41300.6|41280.6|41245.6|41225.6|41303.5|41283.5|41236|41216|247
1629339300000|2021-08-19 02:15:00|41242.7|41222.7|41225.2|41205.2|41242.7|41222.7|41217.7|41197.7|111
1629339600000|2021-08-19 02:20:00|41222.7|41202.7|41167.7|41147.7|41222.7|41202.7|41165.6|41145.6|118
1629339900000|2021-08-19 02:25:00|41165.6|41145.6|41145.6|41125.6|41170.2|41150.2|41136|41116|84
1629340200000|2021-08-19 02:30:00|41148.1|41128.1|41146|41126|41197.7|41177.7|41110.6|41090.6|440
1629340500000|2021-08-19 02:35:00|41148.1|41128.1|41155.2|41135.2|41170.2|41150.2|41135.2|41115.2|166
1629340800000|2021-08-19 02:40:00|41153.1|41133.1|41095.2|41075.2|41153.1|41133.1|41080.6|41060.6|203
1629341100000|2021-08-19 02:45:00|41092.7|41072.7|41110.6|41090.6|41133.1|41113.1|41081|41061|180
1629341400000|2021-08-19 02:50:00|41111|41091|41029.8|41009.8|41131|41111|41020.6|41000.6|309
1629341700000|2021-08-19 02:55:00|41027.7|41007.7|40974.5|40954.5|41027.7|41007.7|40967|40947|425
1629342000000|2021-08-19 03:00:00|40977|40957|41009.5|40989.5|41016.6|40996.6|40967|40947|270
1629342300000|2021-08-19 03:05:00|41007.4|40987.4|40981.2|40961.2|41016.6|40996.6|40969.9|40949.9|166
1629342600000|2021-08-19 03:10:00|40978.7|40958.7|40961.6|40941.6|41003.7|40983.7|40934.1|40914.1|269
1629342900000|2021-08-19 03:15:00|40959.1|40939.1|41024.1|41004.1|41024.1|41004.1|40956.6|40936.6|199
1629343200000|2021-08-19 03:20:00|41026.2|41006.2|41034.1|41014.1|41086.6|41066.6|41019.1|40999.1|203
1629343500000|2021-08-19 03:25:00|41033.7|41013.7|41011.6|40991.6|41041.2|41021.2|40998.7|40978.7|103
1629343800000|2021-08-19 03:30:00|41015.8|40995.8|40995.4|40975.4|41016.2|40996.2|40963.7|40943.7|86
1629344100000|2021-08-19 03:35:00|40993.3|40973.3|40988.3|40968.3|41002.5|40982.5|40973.7|40953.7|112
1629344400000|2021-08-19 03:40:00|40986.2|40966.2|40985.8|40965.8|40997.9|40977.9|40978.7|40958.7|45
1629344700000|2021-08-19 03:45:00|40983.3|40963.3|41012.9|40992.9|41012.9|40992.9|40977.9|40957.9|59
1629345000000|2021-08-19 03:50:00|41012.5|40992.5|40993.3|40973.3|41012.5|40992.5|40991.2|40971.2|49
1629345300000|2021-08-19 03:55:00|40995.4|40975.4|40983.7|40963.7|40998.3|40978.3|40978.3|40958.3|62
1629345600000|2021-08-19 04:00:00|40983.3|40963.3|40983.3|40963.3|40990.4|40970.4|40981.2|40961.2|31
1629345900000|2021-08-19 04:05:00|40982.9|40962.9|40995.8|40975.8|40995.8|40975.8|40975.4|40955.4|59
1629346200000|2021-08-19 04:10:00|40993.7|40973.7|40973.3|40953.3|40995.8|40975.8|40973.3|40953.3|38
1629346500000|2021-08-19 04:15:00|40975.4|40955.4|40986.2|40966.2|40990.4|40970.4|40972.9|40952.9|28
1629346800000|2021-08-19 04:20:00|40990.8|40970.8|41010.4|40990.4|41011.2|40991.2|40973.3|40953.3|38
1629347100000|2021-08-19 04:25:00|41012.5|40992.5|41001.2|40981.2|41018.3|40998.3|41001.2|40981.2|63
1629347400000|2021-08-19 04:30:00|41000|40980|41010.4|40990.4|41010.4|40990.4|40983.3|40963.3|38
1629347700000|2021-08-19 04:35:00|41012.9|40992.9|41010.4|40990.4|41017.9|40997.9|40997.9|40977.9|34
1629348000000|2021-08-19 04:40:00|41008.3|40988.3|40996.2|40976.2|41008.3|40988.3|40993.3|40973.3|29
1629348300000|2021-08-19 04:45:00|40994.1|40974.1|40978.3|40958.3|40996.2|40976.2|40978.3|40958.3|24
1629348600000|2021-08-19 04:50:00|40980.4|40960.4|40912.5|40892.5|40983.3|40963.3|40902.9|40882.9|107
1629348900000|2021-08-19 04:55:00|40914.6|40894.6|40917.5|40897.5|40922.1|40902.1|40905|40885|56
1629349200000|2021-08-19 05:00:00|40920|40900|40932.5|40912.5|40942.1|40922.1|40910|40890|106
1629349500000|2021-08-19 05:05:00|40934.6|40914.6|40917.1|40897.1|40940|40920|40912.9|40892.9|37
1629349800000|2021-08-19 05:10:00|40919.6|40899.6|40927.9|40907.9|40932.2|40912.2|40919.6|40899.6|32
1629350100000|2021-08-19 05:15:00|40930|40910|40935|40915|40966.8|40946.8|40927.5|40907.5|102
1629350400000|2021-08-19 05:20:00|40932.9|40912.9|40957.2|40937.2|40957.2|40937.2|40925.8|40905.8|77
1629350700000|2021-08-19 05:25:00|40957.9|40937.9|40950.4|40930.4|40979.3|40959.3|40932.2|40912.2|77
1629351000000|2021-08-19 05:30:00|40952.6|40932.6|41065.4|41045.4|41080.4|41060.4|40952.6|40932.6|339
1629351300000|2021-08-19 05:35:00|41062.9|41042.9|41042.9|41022.9|41142.9|41122.9|41037.9|41017.9|270
1629351600000|2021-08-19 05:40:00|41042.6|41022.6|41003.7|40983.7|41052.9|41032.9|40992.6|40972.6|182
1629351900000|2021-08-19 05:45:00|41003.3|40983.3|40998.3|40978.3|41018.7|40998.7|40976.2|40956.2|110
1629352200000|2021-08-19 05:50:00|40996.2|40976.2|40903.3|40883.3|40996.2|40976.2|40903.3|40883.3|189
1629352500000|2021-08-19 05:55:00|40905.8|40885.8|40969.7|40949.7|40977.2|40957.2|40898.3|40878.3|233
1629352800000|2021-08-19 06:00:00|40965.1|40945.1|40918.7|40898.7|40979.3|40959.3|40918.7|40898.7|262
1629353100000|2021-08-19 06:05:00|40916.6|40896.6|40972.2|40952.2|40978|40958|40916.6|40896.6|201
1629353400000|2021-08-19 06:10:00|40972.6|40952.6|40987.6|40967.6|40997.2|40977.2|40948.4|40928.4|190
1629353700000|2021-08-19 06:15:00|40987.2|40967.2|40983|40963|41034.7|41014.7|40975.1|40955.1|162
1629354000000|2021-08-19 06:20:00|40982.6|40962.6|40903.4|40883.4|40987.2|40967.2|40901.3|40881.3|281
1629354300000|2021-08-19 06:25:00|40901.3|40881.3|40896.6|40876.6|40911.3|40891.3|40880.9|40860.9|467
1629354600000|2021-08-19 06:30:00|40897|40877|40943.6|40923.6|40962.8|40942.8|40852|40832|479
1629354900000|2021-08-19 06:35:00|40943.2|40923.2|40933.2|40913.2|40978.6|40958.6|40922.4|40902.4|308
1629355200000|2021-08-19 06:40:00|40933.6|40913.6|40903.6|40883.6|40933.6|40913.6|40890.7|40870.7|362
1629355500000|2021-08-19 06:45:00|40901.5|40881.5|40814.9|40794.9|40901.5|40881.5|40809.9|40789.9|393
1629355800000|2021-08-19 06:50:00|40817|40797|40800.7|40780.7|40839.4|40819.4|40789|40769|264
1629356100000|2021-08-19 06:55:00|40796.1|40776.1|40601.1|40581.1|40812|40792|40593.6|40573.6|951
1629356400000|2021-08-19 07:00:00|40616.9|40596.9|40657.3|40637.3|40732.8|40712.8|40515.7|40495.7|688
1629356700000|2021-08-19 07:05:00|40657.7|40637.7|40525.3|40505.3|40657.7|40637.7|40469.9|40449.9|639
1629357000000|2021-08-19 07:10:00|40532.3|40512.3|40414.6|40394.6|40535.7|40515.7|40290.3|40270.3|593
1629357300000|2021-08-19 07:15:00|40409.9|40389.9|40389.2|40369.2|40431.3|40411.3|40319.6|40299.6|520
1629357600000|2021-08-19 07:20:00|40392.1|40372.1|40378.8|40358.8|40502.1|40482.1|40347.1|40327.1|333
1629357900000|2021-08-19 07:25:00|40372.4|40352.4|40419.4|40399.4|40436.5|40416.5|40262.1|40242.1|505
1629358200000|2021-08-19 07:30:00|40416.9|40396.9|40245.2|40225.2|40416.9|40396.9|40232.3|40212.3|330
1629358500000|2021-08-19 07:35:00|40247.3|40227.3|40333.6|40313.6|40360.3|40340.3|40229.4|40209.4|453
1629358800000|2021-08-19 07:40:00|40334.4|40314.4|40146.3|40126.3|40336.1|40316.1|40113.8|40093.8|485
1629359100000|2021-08-19 07:45:00|40148.8|40128.8|40178.8|40158.8|40219.2|40199.2|40098|40078|371
1629359400000|2021-08-19 07:50:00|40178.4|40158.4|40128.8|40108.8|40198|40178|40093.4|40073.4|284
1629359700000|2021-08-19 07:55:00|40129.2|40109.2|40063.8|40043.8|40141.3|40121.3|40050.5|40030.5|270
1629360000000|2021-08-19 08:00:00|40064.2|40044.2|40038.8|40018.8|40127.2|40107.2|40033.8|40013.8|316
1629360300000|2021-08-19 08:05:00|40043.8|40023.8|40210.5|40190.5|40228.4|40208.4|40013.8|39993.8|522
1629360600000|2021-08-19 08:10:00|40210.9|40190.9|40109.6|40089.6|40248.8|40228.8|40109.2|40089.2|446
1629360900000|2021-08-19 08:15:00|40111.7|40091.7|40059.6|40039.6|40133|40113|40054.2|40034.2|252
1629361200000|2021-08-19 08:20:00|40061.7|40041.7|40009.4|39989.4|40071.7|40051.7|39969.4|39949.4|456
1629361500000|2021-08-19 08:25:00|40009.8|39989.8|40042.6|40022.6|40052.3|40032.3|39979.4|39959.4|209
1629361800000|2021-08-19 08:30:00|40045.1|40025.1|40043|40023|40061.9|40041.9|39991.9|39971.9|276
1629362100000|2021-08-19 08:35:00|40047.6|40027.6|40113|40093|40115.2|40095.2|40023.8|40003.8|349
1629362400000|2021-08-19 08:40:00|40113.4|40093.4|40146.5|40126.5|40188.8|40168.8|40050.2|40030.2|358
1629362700000|2021-08-19 08:45:00|40144.4|40124.4|40099.4|40079.4|40168.6|40148.6|40094|40074|150
1629363000000|2021-08-19 08:50:00|40096.5|40076.5|40086.5|40066.5|40096.5|40076.5|40039.4|40019.4|217
1629363300000|2021-08-19 08:55:00|40086.1|40066.1|39907.3|39887.3|40086.1|40066.1|39891.5|39871.5|593
1629363600000|2021-08-19 09:00:00|39906.9|39886.9|39845.7|39825.7|39921.9|39901.9|39843.2|39823.2|409
1629363900000|2021-08-19 09:05:00|39843.6|39823.6|39876.1|39856.1|39878.2|39858.2|39739|39719|403
1629364200000|2021-08-19 09:10:00|39878.2|39858.2|39894|39874|39934|39914|39858.6|39838.6|154
1629364500000|2021-08-19 09:15:00|39891.9|39871.9|39861.5|39841.5|39896.5|39876.5|39786.5|39766.5|191
1629364800000|2021-08-19 09:20:00|39864.4|39844.4|39751.3|39731.3|39900.2|39880.2|39751.3|39731.3|233
1629365100000|2021-08-19 09:25:00|39753.4|39733.4|39688.5|39668.5|39758.8|39738.8|39672.3|39652.3|401
1629365400000|2021-08-19 09:30:00|39693.1|39673.1|39780.6|39760.6|39830.2|39810.2|39675.6|39655.6|319
1629365700000|2021-08-19 09:35:00|39781|39761|39758.5|39738.5|39818.1|39798.1|39738.5|39718.5|167
1629366000000|2021-08-19 09:40:00|39761|39741|39850.2|39830.2|39857.3|39837.3|39707.3|39687.3|327
1629366300000|2021-08-19 09:45:00|39852.7|39832.7|39832.3|39812.3|39896.9|39876.9|39822.3|39802.3|411
1629366600000|2021-08-19 09:50:00|39830.2|39810.2|39878.5|39858.5|39913.8|39893.8|39806.9|39786.9|302
1629366900000|2021-08-19 09:55:00|39878.8|39858.8|39924.2|39904.2|39949.2|39929.2|39878.8|39858.8|248
1629367200000|2021-08-19 10:00:00|39923.8|39903.8|39885.4|39865.4|39946.3|39926.3|39876.5|39856.5|283
1629367500000|2021-08-19 10:05:00|39880.4|39860.4|39921.2|39901.2|39961.2|39941.2|39873.7|39853.7|261
1629367800000|2021-08-19 10:10:00|39920.8|39900.8|39935.8|39915.8|39966.5|39946.5|39916.5|39896.5|134
1629368100000|2021-08-19 10:15:00|39937.9|39917.9|39910.4|39890.4|39964|39944|39910.4|39890.4|140
1629368400000|2021-08-19 10:20:00|39915|39895|39970.4|39950.4|39980|39960|39902.1|39882.1|104
1629368700000|2021-08-19 10:25:00|39975.4|39955.4|39939.6|39919.6|39988.7|39968.7|39922.5|39902.5|152
1629369000000|2021-08-19 10:30:00|39937.5|39917.5|39784.6|39764.6|39937.5|39917.5|39779.6|39759.6|337
1629369300000|2021-08-19 10:35:00|39786.7|39766.7|39869.6|39849.6|39888.9|39868.9|39786.7|39766.7|198
1629369600000|2021-08-19 10:40:00|39865.4|39845.4|39795|39775|39865.4|39845.4|39792.1|39772.1|151
1629369900000|2021-08-19 10:45:00|39795.4|39775.4|39856|39836|39878.9|39858.9|39779.6|39759.6|144
1629370200000|2021-08-19 10:50:00|39853.9|39833.9|39916|39896|39971.8|39951.8|39839.6|39819.6|195
1629370500000|2021-08-19 10:55:00|39913.5|39893.5|39838.5|39818.5|39918.9|39898.9|39822.7|39802.7|132
1629370800000|2021-08-19 11:00:00|39838.1|39818.1|39865.6|39845.6|39865.6|39845.6|39811|39791|200
1629371100000|2021-08-19 11:05:00|39867.7|39847.7|39834.8|39814.8|39867.7|39847.7|39785|39765|370
1629371400000|2021-08-19 11:10:00|39837.3|39817.3|39818.1|39798.1|39842.3|39822.3|39777.4|39757.4|163
1629371700000|2021-08-19 11:15:00|39831.6|39811.6|39844.3|39824.3|39848.5|39828.5|39790.6|39770.6|156
1629372000000|2021-08-19 11:20:00|39843.9|39823.9|39878.9|39858.9|39883.9|39863.9|39789.3|39769.3|212
1629372300000|2021-08-19 11:25:00|39879.3|39859.3|39946.8|39926.8|39946.8|39926.8|39878.9|39858.9|288
1629372600000|2021-08-19 11:30:00|39948.9|39928.9|39937.2|39917.2|39958.9|39938.9|39906.8|39886.8|378
1629372900000|2021-08-19 11:35:00|39943.1|39923.1|39932.2|39912.2|39995|39975|39924.3|39904.3|265
1629373200000|2021-08-19 11:40:00|39932.5|39912.5|39965|39945|39979.3|39959.3|39874.3|39854.3|298
1629373500000|2021-08-19 11:45:00|39967.2|39947.2|40017.5|39997.5|40024.7|40004.7|39962.2|39942.2|170
1629373800000|2021-08-19 11:50:00|40015|39995|39943.9|39923.9|40015|39995|39939.3|39919.3|153
1629374100000|2021-08-19 11:55:00|39944.3|39924.3|39947.5|39927.5|39966.8|39946.8|39909.3|39889.3|169
1629374400000|2021-08-19 12:00:00|39949.7|39929.7|39918.3|39898.3|39960.4|39940.4|39870.4|39850.4|340
1629374700000|2021-08-19 12:05:00|39918.7|39898.7|40021.6|40001.6|40032.3|40012.3|39899.5|39879.5|296
1629375000000|2021-08-19 12:10:00|40016.6|39996.6|40109.1|40089.1|40149.5|40129.5|40002.9|39982.9|681
1629375300000|2021-08-19 12:15:00|40108.7|40088.7|40098.1|40078.1|40149.1|40129.1|40092|40072|475
1629375600000|2021-08-19 12:20:00|40097.3|40077.3|40201|40181|40208.5|40188.5|40087|40067|425
1629375900000|2021-08-19 12:25:00|40201.4|40181.4|40133.1|40113.1|40203.9|40183.9|40104.8|40084.8|268
1629376200000|2021-08-19 12:30:00|40132.7|40112.7|40118.1|40098.1|40146|40126|40118.1|40098.1|286
1629376500000|2021-08-19 12:35:00|40120.6|40100.6|40158.1|40138.1|40158.1|40138.1|40089.8|40069.8|361
1629376800000|2021-08-19 12:40:00|40155.6|40135.6|40147.5|40127.5|40163.5|40143.5|40117.7|40097.7|347
1629377100000|2021-08-19 12:45:00|40147.1|40127.1|40032.1|40012.1|40147.9|40127.9|40013.1|39993.1|726
1629377400000|2021-08-19 12:50:00|40031.7|40011.7|40088.9|40068.9|40088.9|40068.9|39983.5|39963.5|571
1629377700000|2021-08-19 12:55:00|40088.5|40068.5|40155.8|40135.8|40221.9|40201.9|40084.2|40064.2|879
1629378000000|2021-08-19 13:00:00|40157.5|40137.5|40211.2|40191.2|40285.6|40265.6|40092.3|40072.3|1666
1629378300000|2021-08-19 13:05:00|40211.6|40191.6|40224.1|40204.1|40296.6|40276.6|40119.5|40099.5|897
1629378600000|2021-08-19 13:10:00|40223.7|40203.7|40376|40356|40388.9|40368.9|40223.7|40203.7|928
1629378900000|2021-08-19 13:15:00|40376.4|40356.4|40358.1|40338.1|40458.5|40438.5|40350.2|40330.2|590
1629379200000|2021-08-19 13:20:00|40357.7|40337.7|40343.9|40323.9|40448.9|40428.9|40316.4|40296.4|521
1629379500000|2021-08-19 13:25:00|40343.5|40323.5|40398.9|40378.9|40426|40406|40343.5|40323.5|383
1629379800000|2021-08-19 13:30:00|40408.1|40388.1|40470.2|40450.2|40528.1|40508.1|40343.9|40323.9|972
1629380100000|2021-08-19 13:35:00|40472.4|40452.4|40563.7|40543.7|40571.6|40551.6|40438.7|40418.7|783
1629380400000|2021-08-19 13:40:00|40563.3|40543.3|40593|40573|40641.2|40621.2|40511.2|40491.2|739
1629380700000|2021-08-19 13:45:00|40593.7|40573.7|40598.5|40578.5|40679.5|40659.5|40556.2|40536.2|625
1629381000000|2021-08-19 13:50:00|40593.5|40573.5|40648.1|40628.1|40655.6|40635.6|40578.9|40558.9|404
1629381300000|2021-08-19 13:55:00|40650.6|40630.6|40549.1|40529.1|40650.6|40630.6|40549.1|40529.1|671
1629381600000|2021-08-19 14:00:00|40549.5|40529.5|40576.6|40556.6|40586.6|40566.6|40513.7|40493.7|567
1629381900000|2021-08-19 14:05:00|40577|40557|40508.7|40488.7|40579.5|40559.5|40491.6|40471.6|498
1629382200000|2021-08-19 14:10:00|40510.8|40490.8|40516.2|40496.2|40543.7|40523.7|40476.2|40456.2|301
1629382500000|2021-08-19 14:15:00|40513.7|40493.7|40487|40467|40521.2|40501.2|40441.6|40421.6|484
1629382800000|2021-08-19 14:20:00|40487.4|40467.4|40445.5|40425.5|40526.6|40506.6|40445.5|40425.5|575
1629383100000|2021-08-19 14:25:00|40445.1|40425.1|40455.9|40435.9|40465.5|40445.5|40433|40413|261
1629383400000|2021-08-19 14:30:00|40455.5|40435.5|40352.6|40332.6|40470.5|40450.5|40328|40308|794
1629383700000|2021-08-19 14:35:00|40355.1|40335.1|40270.1|40250.1|40355.1|40335.1|40249.7|40229.7|567
1629384000000|2021-08-19 14:40:00|40270.5|40250.5|40270.5|40250.5|40280.9|40260.9|40219.7|40199.7|604
1629384300000|2021-08-19 14:45:00|40272.6|40252.6|40177.7|40157.7|40277.6|40257.6|40177.7|40157.7|602
1629384600000|2021-08-19 14:50:00|40175.2|40155.2|40249.1|40229.1|40251.2|40231.2|40172.7|40152.7|314
1629384900000|2021-08-19 14:55:00|40251.2|40231.2|40373.7|40353.7|40389.1|40369.1|40251.2|40231.2|446
1629385200000|2021-08-19 15:00:00|40371.6|40351.6|40366.6|40346.6|40422.7|40402.7|40300.9|40280.9|654
1629385500000|2021-08-19 15:05:00|40370.9|40350.9|40270.9|40250.9|40377|40357|40234.1|40214.1|368
1629385800000|2021-08-19 15:10:00|40273|40253|40306.6|40286.6|40325.9|40305.9|40270.9|40250.9|455
1629386100000|2021-08-19 15:15:00|40307|40287|40364.5|40344.5|40367|40347|40307|40287|345
1629386400000|2021-08-19 15:20:00|40367|40347|40357.4|40337.4|40376.2|40356.2|40334.5|40314.5|263
1629386700000|2021-08-19 15:25:00|40357|40337|40322.8|40302.8|40370.3|40350.3|40317.8|40297.8|203
1629387000000|2021-08-19 15:30:00|40323.1|40303.1|40323.1|40303.1|40348.1|40328.1|40310.3|40290.3|280
1629387300000|2021-08-19 15:35:00|40323.5|40303.5|40370.6|40350.6|40375.3|40355.3|40296|40276|211
1629387600000|2021-08-19 15:40:00|40370.3|40350.3|40393.5|40373.5|40398.5|40378.5|40345.6|40325.6|236
1629387900000|2021-08-19 15:45:00|40392.8|40372.8|40458.9|40438.9|40466|40446|40390.6|40370.6|425
1629388200000|2021-08-19 15:50:00|40463.5|40443.5|40509.5|40489.5|40517|40497|40458.9|40438.9|489
1629388500000|2021-08-19 15:55:00|40502|40482|40477.8|40457.8|40506.6|40486.6|40441.6|40421.6|314
1629388800000|2021-08-19 16:00:00|40477|40457|40414.1|40394.1|40489.5|40469.5|40409.5|40389.5|243
1629389100000|2021-08-19 16:05:00|40413.8|40393.8|40397.8|40377.8|40443.8|40423.8|40397.8|40377.8|252
1629389400000|2021-08-19 16:10:00|40397.4|40377.4|40389.5|40369.5|40419.5|40399.5|40388.1|40368.1|135
1629389700000|2021-08-19 16:15:00|40387.8|40367.8|40392.4|40372.4|40402.4|40382.4|40374.5|40354.5|95
1629390000000|2021-08-19 16:20:00|40394.5|40374.5|40389.5|40369.5|40407.4|40387.4|40373.1|40353.1|104
1629390300000|2021-08-19 16:25:00|40387.4|40367.4|40382.8|40362.8|40392|40372|40364.5|40344.5|123
1629390600000|2021-08-19 16:30:00|40384.9|40364.9|40379.9|40359.9|40389.1|40369.1|40359.5|40339.5|123
1629390900000|2021-08-19 16:35:00|40382|40362|40411.6|40391.6|40414.1|40394.1|40376.6|40356.6|139
1629391200000|2021-08-19 16:40:00|40414.5|40394.5|40399.1|40379.1|40426.6|40406.6|40391.6|40371.6|182
1629391500000|2021-08-19 16:45:00|40401.6|40381.6|40441.6|40421.6|40441.6|40421.6|40394.1|40374.1|149
1629391800000|2021-08-19 16:50:00|40444.1|40424.1|40452|40432|40459.5|40439.5|40436.6|40416.6|199
1629392100000|2021-08-19 16:55:00|40451.6|40431.6|40427|40407|40460.3|40440.3|40411.3|40391.3|1411
1629392400000|2021-08-19 17:00:00|40424.5|40404.5|40389.5|40369.5|40435.9|40415.9|40389.5|40369.5|252
1629392700000|2021-08-19 17:05:00|40389.1|40369.1|40411.7|40391.7|40416.3|40396.3|40372.4|40352.4|108
1629393000000|2021-08-19 17:10:00|40413.8|40393.8|40431.3|40411.3|40433.8|40413.8|40413.8|40393.8|133
1629393300000|2021-08-19 17:15:00|40434.2|40414.2|40420.9|40400.9|40438.8|40418.8|40408.4|40388.4|81
1629393600000|2021-08-19 17:20:00|40415.9|40395.9|40466.9|40446.9|40469.8|40449.8|40413.4|40393.4|95
1629393900000|2021-08-19 17:25:00|40464.8|40444.8|40455.2|40435.2|40477.3|40457.3|40455.2|40435.2|76
1629394200000|2021-08-19 17:30:00|40454.8|40434.8|40442.3|40422.3|40472.3|40452.3|40427.7|40407.7|70
1629394500000|2021-08-19 17:35:00|40440.2|40420.2|40470.5|40450.5|40473|40453|40424.8|40404.8|91
1629394800000|2021-08-19 17:40:00|40472.7|40452.7|40462.7|40442.7|40475.2|40455.2|40438|40418|82
1629395100000|2021-08-19 17:45:00|40463|40443|40460.2|40440.2|40465.2|40445.2|40445.5|40425.5|35
1629395400000|2021-08-19 17:50:00|40462.7|40442.7|40430.2|40410.2|40465.2|40445.2|40425.2|40405.2|70
1629395700000|2021-08-19 17:55:00|40432.3|40412.3|40407.3|40387.3|40432.7|40412.7|40407.3|40387.3|81
1629396000000|2021-08-19 18:00:00|40406.9|40386.9|40412.7|40392.7|40424.8|40404.8|40397.3|40377.3|98
1629396300000|2021-08-19 18:05:00|40409.8|40389.8|40420.6|40400.6|40432.3|40412.3|40408.1|40388.1|59
1629396600000|2021-08-19 18:10:00|40425.2|40405.2|40439.8|40419.8|40462.3|40442.3|40418.4|40398.4|72
1629396900000|2021-08-19 18:15:00|40437.7|40417.7|40447.7|40427.7|40450.2|40430.2|40422.7|40402.7|53
1629397200000|2021-08-19 18:20:00|40447.3|40427.3|40455.6|40435.6|40462.7|40442.7|40438.1|40418.1|29
1629397500000|2021-08-19 18:25:00|40455.2|40435.2|40438.1|40418.1|40469.8|40449.8|40438.1|40418.1|51
1629397800000|2021-08-19 18:30:00|40433.1|40413.1|40428.4|40408.4|40433.1|40413.1|40360.2|40340.2|126
1629398100000|2021-08-19 18:35:00|40428.1|40408.1|40422.7|40402.7|40445.2|40425.2|40402.3|40382.3|90
1629398400000|2021-08-19 18:40:00|40423.1|40403.1|40425.2|40405.2|40427|40407|40412.7|40392.7|30
1629398700000|2021-08-19 18:45:00|40423.1|40403.1|40452|40432|40454.8|40434.8|40412|40392|71
1629399000000|2021-08-19 18:50:00|40449.8|40429.8|40485.2|40465.2|40499.5|40479.5|40431.6|40411.6|96
1629399300000|2021-08-19 18:55:00|40484.8|40464.8|40469.8|40449.8|40489.1|40469.1|40449.8|40429.8|94
1629399600000|2021-08-19 19:00:00|40469.5|40449.5|40499.8|40479.8|40507.3|40487.3|40462|40442|64
1629399900000|2021-08-19 19:05:00|40499.5|40479.5|40494.8|40474.8|40502.3|40482.3|40487.3|40467.3|47
1629400200000|2021-08-19 19:10:00|40497|40477|40462.7|40442.7|40498.4|40478.4|40457.1|40437.1|60
1629400500000|2021-08-19 19:15:00|40464.8|40444.8|40477.3|40457.3|40492.3|40472.3|40464.8|40444.8|36
1629400800000|2021-08-19 19:20:00|40479.8|40459.8|40482|40462|40484.8|40464.8|40474.8|40454.8|13
1629401100000|2021-08-19 19:25:00|40484.1|40464.1|40497.3|40477.3|40499.8|40479.8|40477.3|40457.3|33
1629401400000|2021-08-19 19:30:00|40494.8|40474.8|40502.3|40482.3|40502.3|40482.3|40469.8|40449.8|48
1629401700000|2021-08-19 19:35:00|40494.8|40474.8|40484.8|40464.8|40498.4|40478.4|40477.3|40457.3|59
1629402000000|2021-08-19 19:40:00|40485.2|40465.2|40479.5|40459.5|40487.3|40467.3|40459.8|40439.8|84
1629402300000|2021-08-19 19:45:00|40479.1|40459.1|40487|40467|40498.7|40478.7|40467.3|40447.3|105
1629402600000|2021-08-19 19:50:00|40486.6|40466.6|40487|40467|40499.9|40479.9|40474.5|40454.5|41
1629402900000|2021-08-19 19:55:00|40484.9|40464.9|40484.9|40464.9|40489.5|40469.5|40470.2|40450.2|71
1629403200000|2021-08-19 20:00:00|40484.5|40464.5|40459.1|40439.1|40494.1|40474.1|40452|40432|70
1629403500000|2021-08-19 20:05:00|40457|40437|40476.3|40456.3|40476.3|40456.3|40451.6|40431.6|119
1629403800000|2021-08-19 20:10:00|40477|40457|40474.5|40454.5|40489.1|40469.1|40474.5|40454.5|21
1629404100000|2021-08-19 20:15:00|40476.6|40456.6|40469.5|40449.5|40479.1|40459.1|40466.6|40446.6|12
1629404400000|2021-08-19 20:20:00|40471.6|40451.6|40434.1|40414.1|40471.6|40451.6|40434.1|40414.1|58
1629404700000|2021-08-19 20:25:00|40432|40412|40461.6|40441.6|40461.6|40441.6|40432|40412|17
1629405000000|2021-08-19 20:30:00|40459.1|40439.1|40472.4|40452.4|40474.5|40454.5|40452|40432|47
1629405300000|2021-08-19 20:35:00|40474.5|40454.5|40484.1|40464.1|40484.1|40464.1|40469.9|40449.9|10
1629405600000|2021-08-19 20:40:00|40486.3|40466.3|40474.5|40454.5|40493.8|40473.8|40472.7|40452.7|77
1629405900000|2021-08-19 20:45:00|40473.8|40453.8|40495.2|40475.2|40497.4|40477.4|40462|40442|49
1629406200000|2021-08-19 20:50:00|40497.4|40477.4|40504.9|40484.9|40509.5|40489.5|40497.4|40477.4|49
1629406500000|2021-08-19 20:55:00|40507|40487|40504.5|40484.5|40509.5|40489.5|40502|40482|46
1629410400000|2021-08-19 22:00:00|40502|40482|40499.9|40479.9|40514.5|40494.5|40477|40457|52
1629410700000|2021-08-19 22:05:00|40502|40482|40514.9|40494.9|40514.9|40494.9|40492|40472|34
1629411000000|2021-08-19 22:10:00|40519.5|40499.5|40506.3|40486.3|40519.5|40499.5|40506.3|40486.3|20
1629411300000|2021-08-19 22:15:00|40504.2|40484.2|40507|40487|40507|40487|40494.2|40474.2|34
1629411600000|2021-08-19 22:20:00|40507.4|40487.4|40524.2|40504.2|40527|40507|40507.4|40487.4|19
1629411900000|2021-08-19 22:25:00|40524.5|40504.5|40524.5|40504.5|40537|40517|40524.2|40504.2|18
1629412200000|2021-08-19 22:30:00|40524.2|40504.2|40517.1|40497.1|40524.2|40504.2|40511.3|40491.3|11
1629412500000|2021-08-19 22:35:00|40514.9|40494.9|40502.1|40482.1|40516.7|40496.7|40502.1|40482.1|9
1629412800000|2021-08-19 22:40:00|40506.3|40486.3|40506.7|40486.7|40512.1|40492.1|40506.3|40486.3|5
1629413100000|2021-08-19 22:45:00|40506.3|40486.3|40502.4|40482.4|40506.7|40486.7|40499.2|40479.2|18
1629413400000|2021-08-19 22:50:00|40502.8|40482.8|40502.1|40482.1|40507.1|40487.1|40497.1|40477.1|6
1629413700000|2021-08-19 22:55:00|40501.7|40481.7|40502.1|40482.1|40502.1|40482.1|40497.1|40477.1|20
1629414000000|2021-08-19 23:00:00|40497.4|40477.4|40531.7|40511.7|40532.1|40512.1|40497.4|40477.4|34
1629414300000|2021-08-19 23:05:00|40532.1|40512.1|40514.6|40494.6|40532.1|40512.1|40512.1|40492.1|17
1629414600000|2021-08-19 23:10:00|40512.1|40492.1|40509.2|40489.2|40514.2|40494.2|40507.1|40487.1|10
1629414900000|2021-08-19 23:15:00|40509.6|40489.6|40499.2|40479.2|40511.7|40491.7|40499.2|40479.2|10
1629415200000|2021-08-19 23:20:00|40496.7|40476.7|40496.7|40476.7|40499.6|40479.6|40493.8|40473.8|13
1629415500000|2021-08-19 23:25:00|40494.2|40474.2|40479.6|40459.6|40496.7|40476.7|40479.6|40459.6|23
1629415800000|2021-08-19 23:30:00|40477.4|40457.4|40489.2|40469.2|40489.2|40469.2|40474.9|40454.9|22
1629416100000|2021-08-19 23:35:00|40489.6|40469.6|40482.4|40462.4|40489.6|40469.6|40482.4|40462.4|11
1629416400000|2021-08-19 23:40:00|40484.6|40464.6|40474.6|40454.6|40484.6|40464.6|40459.2|40439.2|29
1629416700000|2021-08-19 23:45:00|40472.1|40452.1|40474.2|40454.2|40487.1|40467.1|40464.6|40444.6|20
1629417000000|2021-08-19 23:50:00|40469.2|40449.2|40462.1|40442.1|40469.2|40449.2|40462.1|40442.1|15
1629417300000|2021-08-19 23:55:00|40459.9|40439.9|40472.1|40452.1|40477.1|40457.1|40459.2|40439.2|22
1629417600000|2021-08-20 00:00:00|40471.7|40451.7|40509.2|40489.2|40509.2|40489.2|40462.1|40442.1|76
1629417900000|2021-08-20 00:05:00|40507.1|40487.1|40534.2|40514.2|40539.6|40519.6|40502.5|40482.5|66
1629418200000|2021-08-20 00:10:00|40532.1|40512.1|40577.8|40557.8|40577.8|40557.8|40524.2|40504.2|74
1629418500000|2021-08-20 00:15:00|40575.7|40555.7|40545|40525|40580|40560|40530|40510|48
1629418800000|2021-08-20 00:20:00|40549.2|40529.2|40579.2|40559.2|40579.2|40559.2|40534.2|40514.2|47
1629419100000|2021-08-20 00:25:00|40579.6|40559.6|40554.6|40534.6|40579.6|40559.6|40535|40515|70
1629419400000|2021-08-20 00:30:00|40558.9|40538.9|40577.5|40557.5|40584.2|40564.2|40556.7|40536.7|55
1629419700000|2021-08-20 00:35:00|40575|40555|40584.6|40564.6|40589.2|40569.2|40569.6|40549.6|32
1629420000000|2021-08-20 00:40:00|40586.7|40566.7|40586.7|40566.7|40589.6|40569.6|40571.7|40551.7|53
1629420300000|2021-08-20 00:45:00|40591.7|40571.7|40624.2|40604.2|40628.9|40608.9|40591.7|40571.7|112
1629420600000|2021-08-20 00:50:00|40622.1|40602.1|40627.1|40607.1|40629.2|40609.2|40609.2|40589.2|61
1629420900000|2021-08-20 00:55:00|40624.3|40604.3|40624.3|40604.3|40629.3|40609.3|40596.8|40576.8|72
1629421200000|2021-08-20 01:00:00|40622.1|40602.1|40704.3|40684.3|40719.3|40699.3|40602.8|40582.8|522
1629421500000|2021-08-20 01:05:00|40706.4|40686.4|40620|40600|40731.8|40711.8|40620|40600|208
1629421800000|2021-08-20 01:10:00|40619.6|40599.6|40644.3|40624.3|40686.8|40666.8|40614.3|40594.3|199
1629422100000|2021-08-20 01:15:00|40644.6|40624.6|40596.8|40576.8|40656.8|40636.8|40571.8|40551.8|224
1629422400000|2021-08-20 01:20:00|40596.4|40576.4|40622.1|40602.1|40646|40626|40580|40560|186
1629422700000|2021-08-20 01:25:00|40619.3|40599.3|40669.3|40649.3|40682.1|40662.1|40609.6|40589.6|107
1629423000000|2021-08-20 01:30:00|40669.6|40649.6|40673.6|40653.6|40691|40671|40643.5|40623.5|194
1629423300000|2021-08-20 01:35:00|40676.1|40656.1|40656.1|40636.1|40723.6|40703.6|40656.1|40636.1|231
1629423600000|2021-08-20 01:40:00|40658.6|40638.6|40617.8|40597.8|40670.3|40650.3|40617.8|40597.8|145
1629423900000|2021-08-20 01:45:00|40615.7|40595.7|40598.6|40578.6|40635.7|40615.7|40573.6|40553.6|189
1629424200000|2021-08-20 01:50:00|40600.7|40580.7|40655.7|40635.7|40658.6|40638.6|40593.9|40573.9|144
1629424500000|2021-08-20 01:55:00|40658.2|40638.2|40728.9|40708.9|40733.6|40713.6|40658.2|40638.2|153
1629424800000|2021-08-20 02:00:00|40733.6|40713.6|40751.1|40731.1|40751.1|40731.1|40706.1|40686.1|147
1629425100000|2021-08-20 02:05:00|40751.4|40731.4|40738.9|40718.9|40834.3|40814.3|40738.9|40718.9|388
1629425400000|2021-08-20 02:10:00|40738.2|40718.2|40798.9|40778.9|40798.9|40778.9|40738.2|40718.2|158
1629425700000|2021-08-20 02:15:00|40801.1|40781.1|40766.8|40746.8|40813.6|40793.6|40766.8|40746.8|71
1629426000000|2021-08-20 02:20:00|40766.4|40746.4|40728.2|40708.2|40776.4|40756.4|40716.1|40696.1|120
1629426300000|2021-08-20 02:25:00|40726.1|40706.1|40780.4|40760.4|40782.5|40762.5|40723.2|40703.2|52
1629426600000|2021-08-20 02:30:00|40777.9|40757.9|40743.6|40723.6|40802.9|40782.9|40743.2|40723.2|145
1629426900000|2021-08-20 02:35:00|40747.9|40727.9|40785.7|40765.7|40795.7|40775.7|40743.6|40723.6|74
1629427200000|2021-08-20 02:40:00|40783.6|40763.6|40812.9|40792.9|40822.9|40802.9|40778.2|40758.2|92
1629427500000|2021-08-20 02:45:00|40810.4|40790.4|40868.6|40848.6|40868.9|40848.9|40805.4|40785.4|227
1629427800000|2021-08-20 02:50:00|40873.6|40853.6|40847.9|40827.9|40893.9|40873.9|40842.9|40822.9|234
1629428100000|2021-08-20 02:55:00|40845.7|40825.7|40852.9|40832.9|40863.6|40843.6|40823.2|40803.2|82
1629428400000|2021-08-20 03:00:00|40850.7|40830.7|40866.5|40846.5|40873.6|40853.6|40819.3|40799.3|103
1629428700000|2021-08-20 03:05:00|40864|40844|40888.2|40868.2|40897.9|40877.9|40845.7|40825.7|83
1629429000000|2021-08-20 03:10:00|40887.5|40867.5|40915.7|40895.7|40948.6|40928.6|40882.9|40862.9|168
1629429300000|2021-08-20 03:15:00|40917.9|40897.9|40942.5|40922.5|40967.5|40947.5|40917.9|40897.9|194
1629429600000|2021-08-20 03:20:00|40940.4|40920.4|40948.3|40928.3|40997.9|40977.9|40940.4|40920.4|153
1629429900000|2021-08-20 03:25:00|40947.9|40927.9|40968.3|40948.3|40982.9|40962.9|40925.4|40905.4|210
1629430200000|2021-08-20 03:30:00|40967.9|40947.9|40970.4|40950.4|40985.4|40965.4|40942.9|40922.9|105
1629430500000|2021-08-20 03:35:00|40973.3|40953.3|40972.9|40952.9|40988.3|40968.3|40955.8|40935.8|72
1629430800000|2021-08-20 03:40:00|40973.3|40953.3|40990.4|40970.4|40990.4|40970.4|40948.3|40928.3|77
1629431100000|2021-08-20 03:45:00|40988.3|40968.3|40992.9|40972.9|40992.9|40972.9|40962.9|40942.9|122
1629431400000|2021-08-20 03:50:00|40990.8|40970.8|40990.8|40970.8|41000.4|40980.4|40980.8|40960.8|145
1629431700000|2021-08-20 03:55:00|40990.4|40970.4|41015.4|40995.4|41015.4|40995.4|40990.4|40970.4|75
1629432000000|2021-08-20 04:00:00|41013.3|40993.3|41058.3|41038.3|41062.9|41042.9|41001.1|40981.1|73
1629432300000|2021-08-20 04:05:00|41060.8|41040.8|41067.9|41047.9|41072.9|41052.9|41060.4|41040.4|80
1629432600000|2021-08-20 04:10:00|41065.4|41045.4|41058.6|41038.6|41080.4|41060.4|41049.3|41029.3|61
1629432900000|2021-08-20 04:15:00|41058.3|41038.3|41066.5|41046.5|41074|41054|41049|41029|98
1629433200000|2021-08-20 04:20:00|41064.3|41044.3|41049.3|41029.3|41064.3|41044.3|41046.8|41026.8|104
1629433500000|2021-08-20 04:25:00|41049|41029|41047.6|41027.6|41050.1|41030.1|41044.7|41024.7|54
1629433800000|2021-08-20 04:30:00|41047.2|41027.2|40987.9|40967.9|41047.2|41027.2|40983.3|40963.3|158
1629434100000|2021-08-20 04:35:00|40985.4|40965.4|40970.4|40950.4|40993.3|40973.3|40967.9|40947.9|61
1629434400000|2021-08-20 04:40:00|40970.8|40950.8|40954|40934|40970.8|40950.8|40933.6|40913.6|183
1629434700000|2021-08-20 04:45:00|40949|40929|40938.6|40918.6|40951.5|40931.5|40928.3|40908.3|73
1629435000000|2021-08-20 04:50:00|40941.1|40921.1|40938.7|40918.7|40953.3|40933.3|40933.7|40913.7|98
1629435300000|2021-08-20 04:55:00|40938.3|40918.3|40924|40904|40941.2|40921.2|40923.7|40903.7|80
1629435600000|2021-08-20 05:00:00|40912.6|40892.6|40879.4|40859.4|40937.6|40917.6|40875.8|40855.8|175
1629435900000|2021-08-20 05:05:00|40881.5|40861.5|40859|40839|40889|40869|40856.5|40836.5|136
1629436200000|2021-08-20 05:10:00|40854.7|40834.7|40858|40838|40903|40883|40848.7|40828.7|206
1629436500000|2021-08-20 05:15:00|40853|40833|40828|40808|40868|40848|40818.3|40798.3|162
1629436800000|2021-08-20 05:20:00|40825.8|40805.8|40849.8|40829.8|40849.8|40829.8|40802.6|40782.6|151
1629437100000|2021-08-20 05:25:00|40851.9|40831.9|40850.1|40830.1|40854.8|40834.8|40810.5|40790.5|97
1629437400000|2021-08-20 05:30:00|40852.6|40832.6|40825.5|40805.5|40854.4|40834.4|40791.2|40771.2|353
1629437700000|2021-08-20 05:35:00|40830.5|40810.5|40760.1|40740.1|40843.3|40823.3|40750.1|40730.1|264
1629438000000|2021-08-20 05:40:00|40759.8|40739.8|40788|40768|40788|40768|40742.6|40722.6|153
1629438300000|2021-08-20 05:45:00|40788.3|40768.3|40843|40823|40850.1|40830.1|40788|40768|182
1629438600000|2021-08-20 05:50:00|40845.1|40825.1|40913|40893|40914.8|40894.8|40845.1|40825.1|189
1629438900000|2021-08-20 05:55:00|40913.3|40893.3|40920.5|40900.5|40935.8|40915.8|40888.7|40868.7|152
1629439200000|2021-08-20 06:00:00|40920.1|40900.1|40974|40954|40976.5|40956.5|40891.2|40871.2|267
1629439500000|2021-08-20 06:05:00|40978.3|40958.3|40995.5|40975.5|41013.3|40993.3|40948.3|40928.3|184
1629439800000|2021-08-20 06:10:00|40993.3|40973.3|40975.8|40955.8|41008|40988|40960.5|40940.5|192
1629440100000|2021-08-20 06:15:00|40978.7|40958.7|41003|40983|41008.3|40988.3|40969|40949|172
1629440400000|2021-08-20 06:20:00|41003.3|40983.3|41040.5|41020.5|41064|41044|40978.3|40958.3|255
1629440700000|2021-08-20 06:25:00|41040.1|41020.1|41002.3|40982.3|41059.8|41039.8|40988|40968|199
1629441000000|2021-08-20 06:30:00|40999.8|40979.8|40977.7|40957.7|41014.8|40994.8|40972.3|40952.3|212
1629441300000|2021-08-20 06:35:00|40977.3|40957.3|40999.5|40979.5|41002.3|40982.3|40925.2|40905.2|209
1629441600000|2021-08-20 06:40:00|40997.3|40977.3|40920.2|40900.2|41007.3|40987.3|40920.2|40900.2|198
1629441900000|2021-08-20 06:45:00|40922.3|40902.3|40899.1|40879.1|40927.7|40907.7|40872|40852|327
1629442200000|2021-08-20 06:50:00|40901.6|40881.6|40872|40852|40917|40897|40860.2|40840.2|250
1629442500000|2021-08-20 06:55:00|40869.1|40849.1|40819.5|40799.5|40891.6|40871.6|40816.3|40796.3|417
1629442800000|2021-08-20 07:00:00|40819.1|40799.1|40757|40737|40862|40842|40747|40727|366
1629443100000|2021-08-20 07:05:00|40756.6|40736.6|40737.3|40717.3|40771.6|40751.6|40686.6|40666.6|326
1629443400000|2021-08-20 07:10:00|40737|40717|40785.6|40765.6|40790.6|40770.6|40719.5|40699.5|370
1629443700000|2021-08-20 07:15:00|40785.2|40765.2|40788.8|40768.8|40799.1|40779.1|40780.9|40760.9|464
1629444000000|2021-08-20 07:20:00|40790.9|40770.9|40784.1|40764.1|40835.9|40815.9|40778.8|40758.8|296
1629444300000|2021-08-20 07:25:00|40783.8|40763.8|40758.4|40738.4|40793.4|40773.4|40723|40703|292
1629444600000|2021-08-20 07:30:00|40755.9|40735.9|40794.1|40774.1|40816.6|40796.6|40735.9|40715.9|171
1629444900000|2021-08-20 07:35:00|40796.3|40776.3|40806.6|40786.6|40806.6|40786.6|40764.1|40744.1|123
1629445200000|2021-08-20 07:40:00|40807|40787|40759.8|40739.8|40807.3|40787.3|40742.7|40722.7|119
1629445500000|2021-08-20 07:45:00|40759.5|40739.5|40706.3|40686.3|40759.5|40739.5|40693.5|40673.5|248
1629445800000|2021-08-20 07:50:00|40708.8|40688.8|40748.5|40728.5|40761.3|40741.3|40703.8|40683.8|159
1629446100000|2021-08-20 07:55:00|40746.3|40726.3|40766|40746|40778.5|40758.5|40731.3|40711.3|124
1629446400000|2021-08-20 08:00:00|40770.6|40750.6|40771.7|40751.7|40808.8|40788.8|40753.1|40733.1|155
1629446700000|2021-08-20 08:05:00|40773.8|40753.8|40734.2|40714.2|40796.7|40776.7|40728.8|40708.8|99
1629447000000|2021-08-20 08:10:00|40732|40712|40713.8|40693.8|40756.3|40736.3|40698.5|40678.5|245
1629447300000|2021-08-20 08:15:00|40716|40696|40698.8|40678.8|40733.8|40713.8|40691|40671|80
1629447600000|2021-08-20 08:20:00|40701.3|40681.3|40624.2|40604.2|40706.3|40686.3|40621.3|40601.3|207
1629447900000|2021-08-20 08:25:00|40624.5|40604.5|40642.4|40622.4|40666.3|40646.3|40591.7|40571.7|245
1629448200000|2021-08-20 08:30:00|40642.7|40622.7|40569.9|40549.9|40647.4|40627.4|40552|40532|189
1629448500000|2021-08-20 08:35:00|40572|40552|40578.1|40558.1|40587.4|40567.4|40552|40532|162
1629448800000|2021-08-20 08:40:00|40577.7|40557.7|40617.4|40597.4|40667|40647|40572.7|40552.7|188
1629449100000|2021-08-20 08:45:00|40615.2|40595.2|40638.1|40618.1|40642.7|40622.7|40595.2|40575.2|99
1629449400000|2021-08-20 08:50:00|40637.7|40617.7|40627.4|40607.4|40651.7|40631.7|40607|40587|102
1629449700000|2021-08-20 08:55:00|40629.5|40609.5|40677.7|40657.7|40682.7|40662.7|40629.5|40609.5|109
1629450000000|2021-08-20 09:00:00|40677.4|40657.4|40657.7|40637.7|40677.4|40657.4|40617.4|40597.4|92
1629450300000|2021-08-20 09:05:00|40655.6|40635.6|40648.1|40628.1|40672.7|40652.7|40642.7|40622.7|52
1629450600000|2021-08-20 09:10:00|40650.2|40630.2|40589.6|40569.6|40662.4|40642.4|40581.7|40561.7|124
1629450900000|2021-08-20 09:15:00|40587.4|40567.4|40624.2|40604.2|40634.2|40614.2|40581.7|40561.7|68
1629451200000|2021-08-20 09:20:00|40624.6|40604.6|40637.1|40617.1|40654.9|40634.9|40624.6|40604.6|68
1629451500000|2021-08-20 09:25:00|40639.2|40619.2|40636.7|40616.7|40659.6|40639.6|40629.6|40609.6|72
1629451800000|2021-08-20 09:30:00|40637.4|40617.4|40677.4|40657.4|40677.4|40657.4|40632.4|40612.4|75
1629452100000|2021-08-20 09:35:00|40677.1|40657.1|40720.3|40700.3|40727.1|40707.1|40672.4|40652.4|130
1629452400000|2021-08-20 09:40:00|40718.1|40698.1|40728.1|40708.1|40728.1|40708.1|40700.6|40680.6|72
1629452700000|2021-08-20 09:45:00|40732.8|40712.8|40703.1|40683.1|40732.8|40712.8|40696|40676|65
1629453000000|2021-08-20 09:50:00|40705.6|40685.6|40673.1|40653.1|40722.4|40702.4|40660.3|40640.3|52
1629453300000|2021-08-20 09:55:00|40672.8|40652.8|40657.4|40637.4|40673.1|40653.1|40633.1|40613.1|98
1629453600000|2021-08-20 10:00:00|40658.1|40638.1|40642.4|40622.4|40675.3|40655.3|40625.3|40605.3|73
1629453900000|2021-08-20 10:05:00|40642.1|40622.1|40684.6|40664.6|40698.9|40678.9|40622.1|40602.1|205
1629454200000|2021-08-20 10:10:00|40682.4|40662.4|40664.6|40644.6|40682.4|40662.4|40651.7|40631.7|99
1629454500000|2021-08-20 10:15:00|40662.4|40642.4|40621.1|40601.1|40677.1|40657.1|40606.8|40586.8|224
1629454800000|2021-08-20 10:20:00|40616.4|40596.4|40606.4|40586.4|40621.1|40601.1|40598.6|40578.6|205
1629455100000|2021-08-20 10:25:00|40608.6|40588.6|40647.9|40627.9|40653.2|40633.2|40603.9|40583.9|131
1629455400000|2021-08-20 10:30:00|40648.2|40628.2|40643.6|40623.6|40651.4|40631.4|40629.3|40609.3|61
1629455700000|2021-08-20 10:35:00|40641.1|40621.1|40621.4|40601.4|40643.6|40623.6|40616.4|40596.4|51
1629456000000|2021-08-20 10:40:00|40623.6|40603.6|40631.4|40611.4|40648.6|40628.6|40621.4|40601.4|77
1629456300000|2021-08-20 10:45:00|40631.8|40611.8|40626.4|40606.4|40634.3|40614.3|40624.3|40604.3|94
1629456600000|2021-08-20 10:50:00|40626.8|40606.8|40614.3|40594.3|40635|40615|40604.3|40584.3|106
1629456900000|2021-08-20 10:55:00|40612.1|40592.1|40582.8|40562.8|40619.6|40599.6|40582.8|40562.8|79
1629457200000|2021-08-20 11:00:00|40585.3|40565.3|40497.5|40477.5|40590.3|40570.3|40485.3|40465.3|283
1629457500000|2021-08-20 11:05:00|40495.3|40475.3|40555.3|40535.3|40575|40555|40490|40470|195
1629457800000|2021-08-20 11:10:00|40555.7|40535.7|40561|40541|40582.5|40562.5|40553.2|40533.2|133
1629458100000|2021-08-20 11:15:00|40563.5|40543.5|40574.2|40554.2|40591|40571|40563.2|40543.2|104
1629458400000|2021-08-20 11:20:00|40573.8|40553.8|40627.4|40607.4|40650.2|40630.2|40572|40552|301
1629458700000|2021-08-20 11:25:00|40627|40607|40663.7|40643.7|40665.9|40645.9|40624.5|40604.5|251
1629459000000|2021-08-20 11:30:00|40663.4|40643.4|40629.1|40609.1|40664.4|40644.4|40609.1|40589.1|326
1629459300000|2021-08-20 11:35:00|40626.6|40606.6|40650.6|40630.6|40650.9|40630.9|40611.6|40591.6|102
1629459600000|2021-08-20 11:40:00|40651.2|40631.2|40635.6|40615.6|40666.6|40646.6|40635.6|40615.6|158
1629459900000|2021-08-20 11:45:00|40633.4|40613.4|40640.6|40620.6|40642.7|40622.7|40618.1|40598.1|78
1629460200000|2021-08-20 11:50:00|40640.2|40620.2|40639.2|40619.2|40644.9|40624.9|40627.7|40607.7|123
1629460500000|2021-08-20 11:55:00|40639.5|40619.5|40629.9|40609.9|40645.6|40625.6|40624.5|40604.5|86
1629460800000|2021-08-20 12:00:00|40629.5|40609.5|40713.4|40693.4|40714.1|40694.1|40612|40592|352
1629461100000|2021-08-20 12:05:00|40711.3|40691.3|40686.3|40666.3|40711.3|40691.3|40671.6|40651.6|153
1629461400000|2021-08-20 12:10:00|40683.8|40663.8|40589.4|40569.4|40683.8|40663.8|40575.9|40555.9|395
1629461700000|2021-08-20 12:15:00|40591.6|40571.6|40675.1|40655.1|40679.8|40659.8|40591.6|40571.6|442
1629462000000|2021-08-20 12:20:00|40674.8|40654.8|40603.3|40583.3|40675.1|40655.1|40601.1|40581.1|483
1629462300000|2021-08-20 12:25:00|40603.6|40583.6|40573.3|40553.3|40608.6|40588.6|40538.3|40518.3|213
1629462600000|2021-08-20 12:30:00|40573|40553|40588|40568|40593.6|40573.6|40538|40518|203
1629462900000|2021-08-20 12:35:00|40588.3|40568.3|40683.3|40663.3|40683.3|40663.3|40588|40568|256
1629463200000|2021-08-20 12:40:00|40683|40663|40660.5|40640.5|40693.3|40673.3|40640.5|40620.5|170
1629463500000|2021-08-20 12:45:00|40665.1|40645.1|40680.5|40660.5|40685.8|40665.8|40657.6|40637.6|350
1629463800000|2021-08-20 12:50:00|40680.8|40660.8|40633|40613|40688.3|40668.3|40612.6|40592.6|230
1629464100000|2021-08-20 12:55:00|40635.5|40615.5|40736.5|40716.5|40740.8|40720.8|40635.5|40615.5|359
1629464400000|2021-08-20 13:00:00|40738.3|40718.3|40828.6|40808.6|40828.6|40808.6|40708|40688|1020
1629464700000|2021-08-20 13:05:00|40825.8|40805.8|40908.3|40888.3|40915.5|40895.5|40758.6|40738.6|735
1629465000000|2021-08-20 13:10:00|40910.8|40890.8|40847.6|40827.6|40910.8|40890.8|40814.8|40794.8|599
1629465300000|2021-08-20 13:15:00|40845.1|40825.1|40883.6|40863.6|40926.8|40906.8|40805.8|40785.8|521
1629465600000|2021-08-20 13:20:00|40886.1|40866.1|40863.3|40843.3|40919|40899|40855.8|40835.8|412
1629465900000|2021-08-20 13:25:00|40870.8|40850.8|40885.5|40865.5|40913|40893|40870.8|40850.8|380
1629466200000|2021-08-20 13:30:00|40883.3|40863.3|40898.3|40878.3|40915.8|40895.8|40835.8|40815.8|501
1629466500000|2021-08-20 13:35:00|40896.2|40876.2|41031.5|41011.5|41051.8|41031.8|40893.7|40873.7|700
1629466800000|2021-08-20 13:40:00|41035.8|41015.8|41047.6|41027.6|41066.5|41046.5|40995.5|40975.5|656
1629467100000|2021-08-20 13:45:00|41048|41028|41173.7|41153.7|41186.5|41166.5|41033.7|41013.7|606
1629467400000|2021-08-20 13:50:00|41171.5|41151.5|41132.8|41112.8|41256.8|41236.8|41132.8|41112.8|952
1629467700000|2021-08-20 13:55:00|41135|41115|41185|41165|41185.3|41165.3|41114.2|41094.2|631
1629468000000|2021-08-20 14:00:00|41185.3|41165.3|41142.8|41122.8|41185.3|41165.3|41138.9|41118.9|582
1629468300000|2021-08-20 14:05:00|41143.2|41123.2|41117.5|41097.5|41143.2|41123.2|41096.5|41076.5|578
1629468600000|2021-08-20 14:10:00|41117.2|41097.2|41060.7|41040.7|41121.8|41101.8|41060.7|41040.7|502
1629468900000|2021-08-20 14:15:00|41061|41041|41158.9|41138.9|41161|41141|41060.3|41040.3|597
1629469200000|2021-08-20 14:20:00|41158.2|41138.2|41154.2|41134.2|41158.9|41138.9|41118.5|41098.5|378
1629469500000|2021-08-20 14:25:00|41153.9|41133.9|41174.5|41154.5|41174.5|41154.5|41126.7|41106.7|317
1629469800000|2021-08-20 14:30:00|41174.9|41154.9|41255.4|41235.4|41261.4|41241.4|41147.4|41127.4|854
1629470100000|2021-08-20 14:35:00|41255.7|41235.7|41183.2|41163.2|41262.9|41242.9|41160.4|41140.4|572
1629470400000|2021-08-20 14:40:00|41185.4|41165.4|41189.7|41169.7|41199.4|41179.4|41142.6|41122.6|335
1629470700000|2021-08-20 14:45:00|41191.9|41171.9|41149.4|41129.4|41194.4|41174.4|41141.9|41121.9|210
1629471000000|2021-08-20 14:50:00|41147.2|41127.2|41154|41134|41154|41134|41136.9|41116.9|167
1629471300000|2021-08-20 14:55:00|41151.9|41131.9|41152.9|41132.9|41170|41150|41142.5|41122.5|226
1629471600000|2021-08-20 15:00:00|41155|41135|41142.9|41122.9|41190.4|41170.4|41142.9|41122.9|255
1629471900000|2021-08-20 15:05:00|41142.5|41122.5|41178.5|41158.5|41200|41180|41130.7|41110.7|226
1629472200000|2021-08-20 15:10:00|41180.7|41160.7|41179.2|41159.2|41222.9|41202.9|41173.2|41153.2|279
1629472500000|2021-08-20 15:15:00|41181.4|41161.4|41156.4|41136.4|41199.9|41179.9|41151.7|41131.7|605
1629472800000|2021-08-20 15:20:00|41158.5|41138.5|41187.9|41167.9|41192.2|41172.2|41158.5|41138.5|224
1629473100000|2021-08-20 15:25:00|41190|41170|41175.4|41155.4|41224.4|41204.4|41170.7|41150.7|610
1629473400000|2021-08-20 15:30:00|41177.6|41157.6|41099.6|41079.6|41177.9|41157.9|41099.6|41079.6|433
1629473700000|2021-08-20 15:35:00|41104.6|41084.6|41115.2|41095.2|41121.1|41101.1|41099.2|41079.2|384
1629474000000|2021-08-20 15:40:00|41112.7|41092.7|41046.1|41026.1|41129.1|41109.1|41038.9|41018.9|756
1629474300000|2021-08-20 15:45:00|41046.4|41026.4|41150.9|41130.9|41152.7|41132.7|41046.4|41026.4|253
1629474600000|2021-08-20 15:50:00|41153.1|41133.1|41174.5|41154.5|41179.2|41159.2|41128.1|41108.1|256
1629474900000|2021-08-20 15:55:00|41176.7|41156.7|41237|41217|41237.4|41217.4|41158.9|41138.9|260
1629475200000|2021-08-20 16:00:00|41234.9|41214.9|41305.4|41285.4|41307.9|41287.9|41234.9|41214.9|399
1629475500000|2021-08-20 16:05:00|41307.5|41287.5|41251.5|41231.5|41307.9|41287.9|41250.9|41230.9|292
1629475800000|2021-08-20 16:10:00|41251.2|41231.2|41263.4|41243.4|41278.4|41258.4|41249|41229|174
1629476100000|2021-08-20 16:15:00|41261.2|41241.2|41259.7|41239.7|41271.5|41251.5|41254|41234|145
1629476400000|2021-08-20 16:20:00|41261.9|41241.9|41262.2|41242.2|41264.4|41244.4|41241.5|41221.5|127
1629476700000|2021-08-20 16:25:00|41262.5|41242.5|41282.8|41262.8|41292.8|41272.8|41262.2|41242.2|242
1629477000000|2021-08-20 16:30:00|41282.5|41262.5|41253.5|41233.5|41285.7|41265.7|41253.5|41233.5|156
1629477300000|2021-08-20 16:35:00|41251.3|41231.3|41245|41225|41263.5|41243.5|41235.3|41215.3|187
1629477600000|2021-08-20 16:40:00|41242.8|41222.8|41271.2|41251.2|41278.3|41258.3|41235.3|41215.3|273
1629477900000|2021-08-20 16:45:00|41273.7|41253.7|41304|41284|41306.8|41286.8|41265.8|41245.8|672
1629478200000|2021-08-20 16:50:00|41306.5|41286.5|41245.8|41225.8|41306.8|41286.8|41241.1|41221.1|311
1629478500000|2021-08-20 16:55:00|41246.1|41226.1|41243.1|41223.1|41272.3|41252.3|41232.3|41212.3|846
1629478800000|2021-08-20 17:00:00|41238.1|41218.1|41239.6|41219.6|41254.8|41234.8|41233.8|41213.8|507
1629479100000|2021-08-20 17:05:00|41239.3|41219.3|41232.1|41212.1|41247.1|41227.1|41226.5|41206.5|133
1629479400000|2021-08-20 17:10:00|41234.6|41214.6|41196.5|41176.5|41234.6|41214.6|41196.5|41176.5|144
1629479700000|2021-08-20 17:15:00|41196.1|41176.1|41209.3|41189.3|41214|41194|41184.3|41164.3|114
1629480000000|2021-08-20 17:20:00|41211.5|41191.5|41226.3|41206.3|41230.9|41210.9|41204.3|41184.3|70
1629480300000|2021-08-20 17:25:00|41224.1|41204.1|41203.6|41183.6|41228.3|41208.3|41198.9|41178.9|160
1629480600000|2021-08-20 17:30:00|41203.9|41183.9|41219.2|41199.2|41233.9|41213.9|41203.9|41183.9|87
1629480900000|2021-08-20 17:35:00|41216.4|41196.4|41201.1|41181.1|41221.1|41201.1|41198.9|41178.9|50
1629481200000|2021-08-20 17:40:00|41198.9|41178.9|41187.1|41167.1|41198.9|41178.9|41183.9|41163.9|43
1629481500000|2021-08-20 17:45:00|41189.2|41169.2|41159.5|41139.5|41196.7|41176.7|41154.5|41134.5|82
1629481800000|2021-08-20 17:50:00|41159.9|41139.9|41196|41176|41196.4|41176.4|41159.5|41139.5|56
1629482100000|2021-08-20 17:55:00|41195.7|41175.7|41194.1|41174.1|41199.1|41179.1|41178.9|41158.9|71
1629482400000|2021-08-20 18:00:00|41196.2|41176.2|41217.5|41197.5|41227.5|41207.5|41196.2|41176.2|53
1629482700000|2021-08-20 18:05:00|41215|41195|41220.4|41200.4|41225.4|41205.4|41215|41195|23
1629483000000|2021-08-20 18:10:00|41224.7|41204.7|41242.2|41222.2|41244.4|41224.4|41224.7|41204.7|46
1629483300000|2021-08-20 18:15:00|41240|41220|41264.7|41244.7|41266.9|41246.9|41229.4|41209.4|69
1629483600000|2021-08-20 18:20:00|41264|41244|41209.5|41189.5|41264|41244|41200.9|41180.9|68
1629483900000|2021-08-20 18:25:00|41211.7|41191.7|41226.4|41206.4|41248.9|41228.9|41211.7|41191.7|92
1629484200000|2021-08-20 18:30:00|41224.2|41204.2|41251|41231|41251|41231|41215.7|41195.7|86
1629484500000|2021-08-20 18:35:00|41248.9|41228.9|41265.7|41245.7|41268.9|41248.9|41248.5|41228.5|67
1629484800000|2021-08-20 18:40:00|41261.4|41241.4|41253.9|41233.9|41268.9|41248.9|41253.9|41233.9|46
1629485100000|2021-08-20 18:45:00|41256.4|41236.4|41270.7|41250.7|41270.7|41250.7|41256.4|41236.4|38
1629485400000|2021-08-20 18:50:00|41271|41251|41285|41265|41285.4|41265.4|41271|41251|99
1629485700000|2021-08-20 18:55:00|41284.7|41264.7|41306.9|41286.9|41306.9|41286.9|41282.2|41262.2|46
1629486000000|2021-08-20 19:00:00|41304.7|41284.7|41319.4|41299.4|41327.2|41307.2|41302.2|41282.2|67
1629486300000|2021-08-20 19:05:00|41321.5|41301.5|41300.9|41280.9|41321.5|41301.5|41299.4|41279.4|48
1629486600000|2021-08-20 19:10:00|41300.2|41280.2|41313.7|41293.7|41318.7|41298.7|41288.7|41268.7|34
1629486900000|2021-08-20 19:15:00|41313.4|41293.4|41313.4|41293.4|41315.9|41295.9|41310.2|41290.2|34
1629487200000|2021-08-20 19:20:00|41313|41293|41310.6|41290.6|41317.7|41297.7|41295.3|41275.3|39
1629487500000|2021-08-20 19:25:00|41312.8|41292.8|41306.2|41286.2|41312.8|41292.8|41291|41271|69
1629487800000|2021-08-20 19:30:00|41308.3|41288.3|41360.7|41340.7|41367.2|41347.2|41298|41278|155
1629488100000|2021-08-20 19:35:00|41363.2|41343.2|41350.4|41330.4|41363.2|41343.2|41343.2|41323.2|50
1629488400000|2021-08-20 19:40:00|41352.9|41332.9|41362.9|41342.9|41362.9|41342.9|41352.9|41332.9|58
1629488700000|2021-08-20 19:45:00|41365.4|41345.4|41370.4|41350.4|41372.9|41352.9|41365|41345|24
1629489000000|2021-08-20 19:50:00|41370.7|41350.7|41391.2|41371.2|41394.7|41374.7|41370.7|41350.7|103
1629489300000|2021-08-20 19:55:00|41390.9|41370.9|41425.9|41405.9|41435.2|41415.2|41390.9|41370.9|77
1629489600000|2021-08-20 20:00:00|41423.7|41403.7|41399.4|41379.4|41427.7|41407.7|41396.9|41376.9|64
1629489900000|2021-08-20 20:05:00|41397.2|41377.2|41384.4|41364.4|41397.2|41377.2|41384.4|41364.4|23
1629490200000|2021-08-20 20:10:00|41384.1|41364.1|41375.7|41355.7|41384.1|41364.1|41374.7|41354.7|36
1629490500000|2021-08-20 20:15:00|41370|41350|41372.9|41352.9|41375.7|41355.7|41363.2|41343.2|29
1629490800000|2021-08-20 20:20:00|41370.7|41350.7|41382.5|41362.5|41382.5|41362.5|41370|41350|11
1629491100000|2021-08-20 20:25:00|41380|41360|41387.5|41367.5|41397.5|41377.5|41380|41360|30
1629491400000|2021-08-20 20:30:00|41383.2|41363.2|41377.5|41357.5|41390.3|41370.3|41377.2|41357.2|26
1629491700000|2021-08-20 20:35:00|41380|41360|41367.8|41347.8|41382.5|41362.5|41367.8|41347.8|12
1629492000000|2021-08-20 20:40:00|41365.7|41345.7|41366.2|41346.2|41366.2|41346.2|41347.5|41327.5|39
1629492300000|2021-08-20 20:45:00|41364.4|41344.4|41371.9|41351.9|41371.9|41351.9|41360|41340|18
1629492600000|2021-08-20 20:50:00|41374|41354|41371.9|41351.9|41381.5|41361.5|41369.4|41349.4|56
1629492900000|2021-08-20 20:55:00|41372.2|41352.2|41400|41380|41405.3|41385.3|41372.2|41352.2|53
1629669600000|2021-08-22 22:00:00|41287.2|41267.2|41447.2|41427.2|41451|41431|41243.8|41223.8|239
1629669900000|2021-08-22 22:05:00|41450|41430|41442.8|41422.8|41452.2|41432.2|41393.3|41373.3|53
1629670200000|2021-08-22 22:10:00|41445|41425|41411.3|41391.3|41445.5|41425.5|41411.3|41391.3|35
1629670500000|2021-08-22 22:15:00|41410.8|41390.8|41420.5|41400.5|41420.5|41400.5|41403|41383|30
1629670800000|2021-08-22 22:20:00|41418.3|41398.3|41386|41366|41418.3|41398.3|41386|41366|36
1629671100000|2021-08-22 22:25:00|41385.8|41365.8|41401.5|41381.5|41401.5|41381.5|41381|41361|27
1629671400000|2021-08-22 22:30:00|41403.7|41383.7|41409.7|41389.7|41412.2|41392.2|41403.7|41383.7|133
1629671700000|2021-08-22 22:35:00|41407.2|41387.2|41394.9|41374.9|41407.2|41387.2|41394.7|41374.7|32
1629672000000|2021-08-22 22:40:00|41397.4|41377.4|41427|41407|41427|41407|41394.9|41374.9|49
1629672300000|2021-08-22 22:45:00|41429.2|41409.2|41435.2|41415.2|41437.4|41417.4|41427.2|41407.2|39
1629672600000|2021-08-22 22:50:00|41439.9|41419.9|41415.2|41395.2|41444.9|41424.9|41412.4|41392.4|34
1629672900000|2021-08-22 22:55:00|41414.9|41394.9|41391.9|41371.9|41414.9|41394.9|41377.4|41357.4|53
1629673200000|2021-08-22 23:00:00|41386.9|41366.9|41391.9|41371.9|41409.7|41389.7|41384.4|41364.4|36
1629673500000|2021-08-22 23:05:00|41392.4|41372.4|41399.7|41379.7|41404.4|41384.4|41392.4|41372.4|17
1629673800000|2021-08-22 23:10:00|41397.2|41377.2|41396.4|41376.4|41403.9|41383.9|41386.9|41366.9|9
1629674100000|2021-08-22 23:15:00|41394.2|41374.2|41402.6|41382.6|41402.6|41382.6|41391.7|41371.7|13
1629674400000|2021-08-22 23:20:00|41402.9|41382.9|41410.1|41390.1|41410.1|41390.1|41402.9|41382.9|21
1629674700000|2021-08-22 23:25:00|41409.9|41389.9|41420.4|41400.4|41420.4|41400.4|41403.1|41383.1|34
1629675000000|2021-08-22 23:30:00|41418.1|41398.1|41404.9|41384.9|41420.4|41400.4|41402.4|41382.4|26
1629675300000|2021-08-22 23:35:00|41404.6|41384.6|41412.1|41392.1|41414.4|41394.4|41404.6|41384.6|25
1629675600000|2021-08-22 23:40:00|41411.9|41391.9|41406.7|41386.7|41411.9|41391.9|41401.7|41381.7|46
1629675900000|2021-08-22 23:45:00|41404.2|41384.2|41423.2|41403.2|41425.7|41405.7|41401.4|41381.4|31
1629676200000|2021-08-22 23:50:00|41425.7|41405.7|41425.2|41405.2|41427.9|41407.9|41422.9|41402.9|16
1629676500000|2021-08-22 23:55:00|41425|41405|41392.5|41372.5|41425|41405|41392.5|41372.5|19
1629676800000|2021-08-23 00:00:00|41392|41372|41395.2|41375.2|41420|41400|41377.5|41357.5|89
1629677100000|2021-08-23 00:05:00|41394.9|41374.9|41378.6|41358.6|41420.9|41400.9|41376.1|41356.1|47
1629677400000|2021-08-23 00:10:00|41381.1|41361.1|41403.4|41383.4|41403.4|41383.4|41378.4|41358.4|52
1629677700000|2021-08-23 00:15:00|41408.4|41388.4|41398.6|41378.6|41423.4|41403.4|41391.1|41371.1|76
1629678000000|2021-08-23 00:20:00|41403.6|41383.6|41440.6|41420.6|41440.7|41420.7|41403.6|41383.6|69
1629678300000|2021-08-23 00:25:00|41442.9|41422.9|41510.1|41490.1|41512.3|41492.3|41438.9|41418.9|152
1629678600000|2021-08-23 00:30:00|41509.8|41489.8|41494.6|41474.6|41512.6|41492.6|41484.6|41464.6|90
1629678900000|2021-08-23 00:35:00|41499.1|41479.1|41520.9|41500.9|41523.6|41503.6|41499.1|41479.1|60
1629679200000|2021-08-23 00:40:00|41518.6|41498.6|41516.1|41496.1|41518.6|41498.6|41498.8|41478.8|50
1629679500000|2021-08-23 00:45:00|41518.4|41498.4|41511.8|41491.8|41528.6|41508.6|41511.8|41491.8|70
1629679800000|2021-08-23 00:50:00|41511.6|41491.6|41507.5|41487.5|41514.6|41494.6|41501.8|41481.8|32
1629680100000|2021-08-23 00:55:00|41507.3|41487.3|41486.7|41466.7|41526.2|41506.2|41486.7|41466.7|134
1629680400000|2021-08-23 01:00:00|41486.9|41466.9|41445.3|41425.3|41530|41510|41415.3|41395.3|600
1629680700000|2021-08-23 01:05:00|41445.5|41425.5|41500|41480|41525.3|41505.3|41425.7|41405.7|258
1629681000000|2021-08-23 01:10:00|41500.3|41480.3|41487.5|41467.5|41505.7|41485.7|41460.3|41440.3|118
1629681300000|2021-08-23 01:15:00|41489.8|41469.8|41578.5|41558.5|41590.5|41570.5|41489.8|41469.8|262
1629681600000|2021-08-23 01:20:00|41581|41561|41606.9|41586.9|41619.2|41599.2|41565.7|41545.7|237
1629681900000|2021-08-23 01:25:00|41606.7|41586.7|41630.2|41610.2|41650.2|41630.2|41603.9|41583.9|209
1629682200000|2021-08-23 01:30:00|41630|41610|41566.6|41546.6|41633|41613|41559.4|41539.4|190
1629682500000|2021-08-23 01:35:00|41566.9|41546.9|41532.6|41512.6|41598.7|41578.7|41532.1|41512.1|177
1629682800000|2021-08-23 01:40:00|41532.3|41512.3|41600.1|41580.1|41622.1|41602.1|41527.3|41507.3|220
1629683100000|2021-08-23 01:45:00|41599.8|41579.8|41633.9|41613.9|41651.2|41631.2|41597.1|41577.1|384
1629683400000|2021-08-23 01:50:00|41638.4|41618.4|41569.4|41549.4|41639.8|41619.8|41564.4|41544.4|323
1629683700000|2021-08-23 01:55:00|41571.9|41551.9|41552.5|41532.5|41596.1|41576.1|41551.2|41531.2|139
1629684000000|2021-08-23 02:00:00|41555.2|41535.2|41603.9|41583.9|41604.2|41584.2|41532.7|41512.7|167
1629684300000|2021-08-23 02:05:00|41604.2|41584.2|41596.2|41576.2|41616.7|41596.7|41582.1|41562.1|116
1629684600000|2021-08-23 02:10:00|41593.4|41573.4|41611.2|41591.2|41638.2|41618.2|41593|41573|88
1629684900000|2021-08-23 02:15:00|41606.2|41586.2|41590.1|41570.1|41617.1|41597.1|41589.4|41569.4|50
1629685200000|2021-08-23 02:20:00|41594.6|41574.6|41579.8|41559.8|41609.3|41589.3|41579.8|41559.8|45
1629685500000|2021-08-23 02:25:00|41580|41560|41606.3|41586.3|41618.8|41598.8|41577.8|41557.8|84
1629685800000|2021-08-23 02:30:00|41606.1|41586.1|41653.5|41633.5|41668.7|41648.7|41603.8|41583.8|107
1629686100000|2021-08-23 02:35:00|41653.3|41633.3|41675|41655|41682.8|41662.8|41650.8|41630.8|65
1629686400000|2021-08-23 02:40:00|41674.8|41654.8|41660.1|41640.1|41689|41669|41657.6|41637.6|162
1629686700000|2021-08-23 02:45:00|41657.6|41637.6|41657.1|41637.1|41677.6|41657.6|41642.4|41622.4|84
1629687000000|2021-08-23 02:50:00|41661.9|41641.9|41622.1|41602.1|41666.9|41646.9|41622.1|41602.1|112
1629687300000|2021-08-23 02:55:00|41622.4|41602.4|41638.1|41618.1|41643.3|41623.3|41615.1|41595.1|84
1629687600000|2021-08-23 03:00:00|41637.8|41617.8|41647.8|41627.8|41647.8|41627.8|41613.1|41593.1|110
1629687900000|2021-08-23 03:05:00|41650.5|41630.5|41656|41636|41700.1|41680.1|41643.7|41623.7|209
1629688200000|2021-08-23 03:10:00|41653.5|41633.5|41713.6|41693.6|41723.9|41703.9|41651.2|41631.2|92
1629688500000|2021-08-23 03:15:00|41713.9|41693.9|41700.7|41680.7|41719.1|41699.1|41685.4|41665.4|89
1629688800000|2021-08-23 03:20:00|41698.4|41678.4|41702.4|41682.4|41718.6|41698.6|41683.9|41663.9|109
1629689100000|2021-08-23 03:25:00|41702.2|41682.2|41697.9|41677.9|41702.2|41682.2|41655.6|41635.6|84
1629689400000|2021-08-23 03:30:00|41695.6|41675.6|41712.2|41692.2|41717.2|41697.2|41695.2|41675.2|43
1629689700000|2021-08-23 03:35:00|41714.7|41694.7|41739.7|41719.7|41747.2|41727.2|41714.7|41694.7|58
1629690000000|2021-08-23 03:40:00|41739.9|41719.9|41767.2|41747.2|41774.9|41754.9|41739.9|41719.9|80
1629690300000|2021-08-23 03:45:00|41766.9|41746.9|41767.6|41747.6|41769.9|41749.9|41757.6|41737.6|50
1629690600000|2021-08-23 03:50:00|41765.1|41745.1|41764.2|41744.2|41774.2|41754.2|41760.3|41740.3|45
1629690900000|2021-08-23 03:55:00|41762|41742|41713.3|41693.3|41762|41742|41711|41691|59
1629691200000|2021-08-23 04:00:00|41715.3|41695.3|41712.6|41692.6|41720.1|41700.1|41710.3|41690.3|47
1629691500000|2021-08-23 04:05:00|41710.3|41690.3|41702.1|41682.1|41712.8|41692.8|41702.1|41682.1|44
1629691800000|2021-08-23 04:10:00|41699.8|41679.8|41685.8|41665.8|41699.8|41679.8|41685.8|41665.8|22
1629692100000|2021-08-23 04:15:00|41685.5|41665.5|41671.7|41651.7|41685.8|41665.8|41671.7|41651.7|20
1629692400000|2021-08-23 04:20:00|41669.4|41649.4|41646.4|41626.4|41669.4|41649.4|41646.2|41626.2|38
1629692700000|2021-08-23 04:25:00|41646.2|41626.2|41647.7|41627.7|41653.5|41633.5|41643.9|41623.9|51
1629693000000|2021-08-23 04:30:00|41648|41628|41679.8|41659.8|41679.8|41659.8|41648|41628|49
1629693300000|2021-08-23 04:35:00|41677.5|41657.5|41679.5|41659.5|41689.3|41669.3|41670|41650|27
1629693600000|2021-08-23 04:40:00|41677.3|41657.3|41669.5|41649.5|41677.3|41657.3|41665|41645|5
1629693900000|2021-08-23 04:45:00|41667.2|41647.2|41684.5|41664.5|41688.8|41668.8|41667.2|41647.2|16
1629694200000|2021-08-23 04:50:00|41684.3|41664.3|41670.9|41650.9|41684.3|41664.3|41670.9|41650.9|41
1629694500000|2021-08-23 04:55:00|41666.1|41646.1|41649.8|41629.8|41666.1|41646.1|41647.5|41627.5|23
1629694800000|2021-08-23 05:00:00|41647.3|41627.3|41653.4|41633.4|41654.3|41634.3|41624.8|41604.8|67
1629695100000|2021-08-23 05:05:00|41653.6|41633.6|41680.4|41660.4|41680.6|41660.6|41645.9|41625.9|50
1629695400000|2021-08-23 05:10:00|41680.6|41660.6|41659|41639|41686.3|41666.3|41659|41639|86
1629695700000|2021-08-23 05:15:00|41661.3|41641.3|41627.7|41607.7|41677.2|41657.2|41625.2|41605.2|49
1629696000000|2021-08-23 05:20:00|41625.2|41605.2|41658.5|41638.5|41658.5|41638.5|41622.9|41602.9|53
1629696300000|2021-08-23 05:25:00|41658.8|41638.8|41661|41641|41670.8|41650.8|41656|41636|21
1629696600000|2021-08-23 05:30:00|41663.3|41643.3|41641.7|41621.7|41694.7|41674.7|41634.4|41614.4|168
1629696900000|2021-08-23 05:35:00|41644|41624|41630.1|41610.1|41651.5|41631.5|41629.7|41609.7|87
1629697200000|2021-08-23 05:40:00|41629.9|41609.9|41559.6|41539.6|41629.9|41609.9|41551.7|41531.7|232
1629697500000|2021-08-23 05:45:00|41562.1|41542.1|41559|41539|41591.2|41571.2|41553.3|41533.3|106
1629697800000|2021-08-23 05:50:00|41556.7|41536.7|41588.5|41568.5|41596|41576|41551.2|41531.2|75
1629698100000|2021-08-23 05:55:00|41586.2|41566.2|41536.4|41516.4|41586.2|41566.2|41536.4|41516.4|88
1629698400000|2021-08-23 06:00:00|41531.4|41511.4|41504.4|41484.4|41563.7|41543.7|41499.6|41479.6|247
1629698700000|2021-08-23 06:05:00|41506.6|41486.6|41501.8|41481.8|41531.9|41511.9|41499.6|41479.6|118
1629699000000|2021-08-23 06:10:00|41499.3|41479.3|41508.2|41488.2|41531.4|41511.4|41486.2|41466.2|59
1629699300000|2021-08-23 06:15:00|41508.4|41488.4|41543|41523|41573|41553|41503.7|41483.7|178
1629699600000|2021-08-23 06:20:00|41542.7|41522.7|41547|41527|41575.2|41555.2|41537.5|41517.5|217
1629699900000|2021-08-23 06:25:00|41546.8|41526.8|41561.6|41541.6|41575.9|41555.9|41542.3|41522.3|123
1629700200000|2021-08-23 06:30:00|41561.3|41541.3|41529.7|41509.7|41563.8|41543.8|41519.5|41499.5|158
1629700500000|2021-08-23 06:35:00|41530|41510|41511.1|41491.1|41532.5|41512.5|41495.9|41475.9|199
1629700800000|2021-08-23 06:40:00|41513.3|41493.3|41430.4|41410.4|41518.6|41498.6|41427.7|41407.7|320
1629701100000|2021-08-23 06:45:00|41425.6|41405.6|41446.3|41426.3|41458.6|41438.6|41417.9|41397.9|170
1629701400000|2021-08-23 06:50:00|41441.7|41421.7|41487.2|41467.2|41492.2|41472.2|41419|41399|256
1629701700000|2021-08-23 06:55:00|41487.4|41467.4|41467.4|41447.4|41520.1|41500.1|41447.4|41427.4|233
1629702000000|2021-08-23 07:00:00|41464.9|41444.9|41357.4|41337.4|41497.2|41477.2|41345.3|41325.3|225
1629702300000|2021-08-23 07:05:00|41355.1|41335.1|41356.9|41336.9|41360.1|41340.1|41295.1|41275.1|211
1629702600000|2021-08-23 07:10:00|41361.7|41341.7|41402.1|41382.1|41417.4|41397.4|41361.7|41341.7|122
1629702900000|2021-08-23 07:15:00|41397.4|41377.4|41426.4|41406.4|41426.9|41406.9|41361.9|41341.9|83
1629703200000|2021-08-23 07:20:00|41426.7|41406.7|41399.6|41379.6|41448.9|41428.9|41367.3|41347.3|114
1629703500000|2021-08-23 07:25:00|41397.3|41377.3|41358|41338|41397.3|41377.3|41353.9|41333.9|76
1629703800000|2021-08-23 07:30:00|41355.3|41335.3|41391.6|41371.6|41398.2|41378.2|41308|41288|137
1629704100000|2021-08-23 07:35:00|41389.3|41369.3|41443.4|41423.4|41448.2|41428.2|41384.6|41364.6|59
1629704400000|2021-08-23 07:40:00|41443.2|41423.2|41443.2|41423.2|41478.2|41458.2|41435.5|41415.5|99
1629704700000|2021-08-23 07:45:00|41443|41423|41517.7|41497.7|41517.7|41497.7|41440.7|41420.7|126
1629705000000|2021-08-23 07:50:00|41517.5|41497.5|41441.3|41421.3|41517.7|41497.7|41431.6|41411.6|127
1629705300000|2021-08-23 07:55:00|41441.6|41421.6|41498.6|41478.6|41498.6|41478.6|41431.8|41411.8|59
1629705600000|2021-08-23 08:00:00|41499.1|41479.1|41545.6|41525.6|41606.8|41586.8|41491.3|41471.3|240
1629705900000|2021-08-23 08:05:00|41545.4|41525.4|41586.3|41566.3|41590|41570|41525.2|41505.2|116
1629706200000|2021-08-23 08:10:00|41584.1|41564.1|41602.7|41582.7|41628.4|41608.4|41579|41559|120
1629706500000|2021-08-23 08:15:00|41602.9|41582.9|41714.9|41694.9|41714.9|41694.9|41587.7|41567.7|157
1629706800000|2021-08-23 08:20:00|41712.7|41692.7|41815.9|41795.9|41831.1|41811.1|41705.2|41685.2|415
1629707100000|2021-08-23 08:25:00|41818.4|41798.4|41871.8|41851.8|41877|41857|41818.4|41798.4|306
1629707400000|2021-08-23 08:30:00|41871.5|41851.5|41903.6|41883.6|41934|41914|41866.5|41846.5|273
1629707700000|2021-08-23 08:35:00|41903.8|41883.8|41880.4|41860.4|41915.9|41895.9|41871.1|41851.1|180
1629708000000|2021-08-23 08:40:00|41880.2|41860.2|41948.1|41928.1|41981.3|41961.3|41872.7|41852.7|200
1629708300000|2021-08-23 08:45:00|41950.4|41930.4|41895.8|41875.8|41961.1|41941.1|41878.5|41858.5|234
1629708600000|2021-08-23 08:50:00|41896|41876|41881.7|41861.7|41918.8|41898.8|41878.1|41858.1|112
1629708900000|2021-08-23 08:55:00|41881.9|41861.9|41904.9|41884.9|41932.2|41912.2|41881.7|41861.7|117
1629709200000|2021-08-23 09:00:00|41902.6|41882.6|41939.7|41919.7|41939.7|41919.7|41874.7|41854.7|100
1629709500000|2021-08-23 09:05:00|41944.4|41924.4|41976.2|41956.2|41999.2|41979.2|41941.9|41921.9|234
1629709800000|2021-08-23 09:10:00|41976.4|41956.4|42041|42021|42089.8|42069.8|41976.4|41956.4|428
1629710100000|2021-08-23 09:15:00|42036.2|42016.2|42055.9|42035.9|42058.5|42038.5|42028|42008|232
1629710400000|2021-08-23 09:20:00|42058.4|42038.4|42035.9|42015.9|42068.7|42048.7|42030.7|42010.7|175
1629710700000|2021-08-23 09:25:00|42038.2|42018.2|41997.5|41977.5|42073.2|42053.2|41997.5|41977.5|124
1629711000000|2021-08-23 09:30:00|41995.3|41975.3|42073.4|42053.4|42073.4|42053.4|41990.3|41970.3|179
1629711300000|2021-08-23 09:35:00|42073.6|42053.6|42049.3|42029.3|42091.1|42071.1|42049.1|42029.1|187
1629711600000|2021-08-23 09:40:00|42051.8|42031.8|42052.5|42032.5|42060|42040|42034.7|42014.7|94
1629711900000|2021-08-23 09:45:00|42054.7|42034.7|42033.6|42013.6|42060|42040|42032.9|42012.9|88
1629712200000|2021-08-23 09:50:00|42038.1|42018.1|42068.3|42048.3|42068.6|42048.6|42038.1|42018.1|197
1629712500000|2021-08-23 09:55:00|42065.8|42045.8|42051.7|42031.7|42070.8|42050.8|42039.7|42019.7|251
1629712800000|2021-08-23 10:00:00|42049.4|42029.4|42046.3|42026.3|42061.7|42041.7|42034|42014|150
1629713100000|2021-08-23 10:05:00|42048.5|42028.5|42034.4|42014.4|42058.8|42038.8|42034.2|42014.2|77
1629713400000|2021-08-23 10:10:00|42034.2|42014.2|42058.1|42038.1|42068.1|42048.1|42031.7|42011.7|91
1629713700000|2021-08-23 10:15:00|42055.8|42035.8|42038.5|42018.5|42069.5|42049.5|42038.5|42018.5|86
1629714000000|2021-08-23 10:20:00|42035.8|42015.8|42020.3|42000.3|42048.5|42028.5|42020.3|42000.3|97
1629714300000|2021-08-23 10:25:00|42022.8|42002.8|42009|41989|42039.7|42019.7|42006.3|41986.3|136
1629714600000|2021-08-23 10:30:00|42011.3|41991.3|42017.6|41997.6|42037.9|42017.9|42007.6|41987.6|78
1629714900000|2021-08-23 10:35:00|42018.1|41998.1|42045.1|42025.1|42055.6|42035.6|42018.1|41998.1|54
1629715200000|2021-08-23 10:40:00|42049.7|42029.7|42036.9|42016.9|42052|42032|42029.4|42009.4|58
1629715500000|2021-08-23 10:45:00|42039.2|42019.2|42032.4|42012.4|42050.1|42030.1|42030.1|42010.1|59
1629715800000|2021-08-23 10:50:00|42032.6|42012.6|42062.4|42042.4|42067.6|42047.6|42032.6|42012.6|50
1629716100000|2021-08-23 10:55:00|42062.2|42042.2|42069.6|42049.6|42071.9|42051.9|42049.4|42029.4|45
1629716400000|2021-08-23 11:00:00|42072.1|42052.1|42075.7|42055.7|42099.9|42079.9|42068.5|42048.5|121
1629716700000|2021-08-23 11:05:00|42075.5|42055.5|42055.7|42035.7|42088.5|42068.5|42043.2|42023.2|149
1629717000000|2021-08-23 11:10:00|42053.5|42033.5|42042|42022|42068.7|42048.7|42034.8|42014.8|52
1629717300000|2021-08-23 11:15:00|42044.8|42024.8|42023.1|42003.1|42055.7|42035.7|42018.1|41998.1|99
1629717600000|2021-08-23 11:20:00|42023.4|42003.4|42027.2|42007.2|42044.8|42024.8|42023.1|42003.1|74
1629717900000|2021-08-23 11:25:00|42029.5|42009.5|42006.3|41986.3|42029.5|42009.5|41997.7|41977.7|148
1629718200000|2021-08-23 11:30:00|42006.1|41986.1|42019.7|41999.7|42038.3|42018.3|41988.8|41968.8|351
1629718500000|2021-08-23 11:35:00|42021.9|42001.9|42039|42019|42052.2|42032.2|42019.7|41999.7|191
1629718800000|2021-08-23 11:40:00|42041.3|42021.3|42048.7|42028.7|42053.5|42033.5|42018.1|41998.1|92
1629719100000|2021-08-23 11:45:00|42046.5|42026.5|42046.2|42026.2|42056.7|42036.7|42041.2|42021.2|98
1629719400000|2021-08-23 11:50:00|42046.5|42026.5|42002|41982|42048.7|42028.7|41995.1|41975.1|246
1629719700000|2021-08-23 11:55:00|42004.2|41984.2|42015|41995|42025.9|42005.9|41991.7|41971.7|151
1629720000000|2021-08-23 12:00:00|42017.5|41997.5|41965.3|41945.3|42025|42005|41927.5|41907.5|403
1629720300000|2021-08-23 12:05:00|41967.5|41947.5|42064.7|42044.7|42074.5|42054.5|41962.5|41942.5|278
1629720600000|2021-08-23 12:10:00|42069.1|42049.1|42070.2|42050.2|42079.4|42059.4|42017.5|41997.5|369
1629720900000|2021-08-23 12:15:00|42072.5|42052.5|42078.8|42058.8|42092|42072|42059.5|42039.5|275
1629721200000|2021-08-23 12:20:00|42079|42059|42069.4|42049.4|42084|42064|42042.6|42022.6|260
1629721500000|2021-08-23 12:25:00|42069.6|42049.6|42162.5|42142.5|42184.4|42164.4|42069.4|42049.4|558
1629721800000|2021-08-23 12:30:00|42165.5|42145.5|42177.8|42157.8|42222.3|42202.3|42165.5|42145.5|497
1629722100000|2021-08-23 12:35:00|42180|42160|42155.5|42135.5|42200.7|42180.7|42155|42135|263
1629722400000|2021-08-23 12:40:00|42157.7|42137.7|42130.4|42110.4|42160.9|42140.9|42111.6|42091.6|285
1629722700000|2021-08-23 12:45:00|42125|42105|42162.9|42142.9|42164.6|42144.6|42115.4|42095.4|226
1629723000000|2021-08-23 12:50:00|42162.7|42142.7|42176.1|42156.1|42185.4|42165.4|42155.2|42135.2|199
1629723300000|2021-08-23 12:55:00|42175.9|42155.9|42182.9|42162.9|42199.1|42179.1|42096.6|42076.6|564
1629723600000|2021-08-23 13:00:00|42183.1|42163.1|42026|42006|42224.4|42204.4|42005.7|41985.7|1040
1629723900000|2021-08-23 13:05:00|42025.7|42005.7|41994.5|41974.5|42094.3|42074.3|41969.3|41949.3|401
1629724200000|2021-08-23 13:10:00|41992.3|41972.3|41980.9|41960.9|42002|41982|41939.5|41919.5|508
1629724500000|2021-08-23 13:15:00|41981.2|41961.2|41976.7|41956.7|42025.1|42005.1|41939.2|41919.2|317
1629724800000|2021-08-23 13:20:00|41976.5|41956.5|41996.7|41976.7|42008.9|41988.9|41926.2|41906.2|267
1629725100000|2021-08-23 13:25:00|41996.4|41976.4|41965.6|41945.6|42025.6|42005.6|41965.6|41945.6|273
1629725400000|2021-08-23 13:30:00|41960.8|41940.8|42081.3|42061.3|42115.7|42095.7|41948.3|41928.3|556
1629725700000|2021-08-23 13:35:00|42083.6|42063.6|42052.1|42032.1|42116.7|42096.7|42010.4|41990.4|381
1629726000000|2021-08-23 13:40:00|42054.6|42034.6|42089.1|42069.1|42126.4|42106.4|42054.6|42034.6|212
1629726300000|2021-08-23 13:45:00|42089.5|42069.5|42024.2|42004.2|42109.3|42089.3|42001.3|41981.3|397
1629726600000|2021-08-23 13:50:00|42029|42009|42158.6|42138.6|42160.1|42140.1|42024|42004|465
1629726900000|2021-08-23 13:55:00|42160.9|42140.9|42131.5|42111.5|42237.3|42217.3|42131.5|42111.5|457
1629727200000|2021-08-23 14:00:00|42136.2|42116.2|42086.4|42066.4|42156|42136|42086|42066|268
1629727500000|2021-08-23 14:05:00|42091|42071|42141.4|42121.4|42156.2|42136.2|42091|42071|206
1629727800000|2021-08-23 14:10:00|42146.4|42126.4|42224.1|42204.1|42236.2|42216.2|42146.4|42126.4|272
1629728100000|2021-08-23 14:15:00|42221.9|42201.9|42216.7|42196.7|42293.7|42273.7|42214.4|42194.4|484
1629728400000|2021-08-23 14:20:00|42217.2|42197.2|42246.3|42226.3|42256.5|42236.5|42204|42184|251
1629728700000|2021-08-23 14:25:00|42246.5|42226.5|42174|42154|42250.9|42230.9|42171.5|42151.5|242
1629729000000|2021-08-23 14:30:00|42173.8|42153.8|42163.3|42143.3|42194|42174|42123.3|42103.3|272
1629729300000|2021-08-23 14:35:00|42160.8|42140.8|42084|42064|42173.3|42153.3|42083.8|42063.8|222
1629729600000|2021-08-23 14:40:00|42081.5|42061.5|42106.3|42086.3|42129.2|42109.2|42081.5|42061.5|236
1629729900000|2021-08-23 14:45:00|42106.5|42086.5|42076.9|42056.9|42129.2|42109.2|42056.9|42036.9|272
1629730200000|2021-08-23 14:50:00|42074.4|42054.4|42052.3|42032.3|42086.9|42066.9|42052.3|42032.3|189
1629730500000|2021-08-23 14:55:00|42054.6|42034.6|42111.9|42091.9|42124.1|42104.1|42052.1|42032.1|185
1629730800000|2021-08-23 15:00:00|42114.1|42094.1|42141|42121|42144.4|42124.4|42095.8|42075.8|217
1629731100000|2021-08-23 15:05:00|42138.7|42118.7|42102.6|42082.6|42153.5|42133.5|42085.3|42065.3|154
1629731400000|2021-08-23 15:10:00|42105.1|42085.1|42089.7|42069.7|42120.1|42100.1|42089.7|42069.7|118
1629731700000|2021-08-23 15:15:00|42089.9|42069.9|42064|42044|42114.2|42094.2|42049|42029|216
1629732000000|2021-08-23 15:20:00|42063.8|42043.8|42136.3|42116.3|42138.6|42118.6|42061.5|42041.5|151
1629732300000|2021-08-23 15:25:00|42131.7|42111.7|42147.8|42127.8|42150.3|42130.3|42109.2|42089.2|137
1629732600000|2021-08-23 15:30:00|42150.3|42130.3|42172.1|42152.1|42190.5|42170.5|42150.3|42130.3|255
1629732900000|2021-08-23 15:35:00|42171.9|42151.9|42231.7|42211.7|42232.1|42212.1|42169.6|42149.6|222
1629733200000|2021-08-23 15:40:00|42231.9|42211.9|42272.1|42252.1|42277.1|42257.1|42209.6|42189.6|203
1629733500000|2021-08-23 15:45:00|42269.6|42249.6|42309.6|42289.6|42324.6|42304.6|42264.6|42244.6|305
1629733800000|2021-08-23 15:50:00|42309.2|42289.2|42349.8|42329.8|42359.4|42339.4|42299.6|42279.6|401
1629734100000|2021-08-23 15:55:00|42349.6|42329.6|42331.9|42311.9|42354.6|42334.6|42304.6|42284.6|303
1629734400000|2021-08-23 16:00:00|42334.4|42314.4|42363.7|42343.7|42368.5|42348.5|42327.5|42307.5|230
1629734700000|2021-08-23 16:05:00|42368.5|42348.5|42298.5|42278.5|42396.2|42376.2|42296|42276|433
1629735000000|2021-08-23 16:10:00|42296.2|42276.2|42288.7|42268.7|42296.2|42276.2|42265.8|42245.8|264
1629735300000|2021-08-23 16:15:00|42288.9|42268.9|42291|42271|42311.4|42291.4|42273.9|42253.9|291
1629735600000|2021-08-23 16:20:00|42291.2|42271.2|42252.6|42232.6|42293.5|42273.5|42237.6|42217.6|220
1629735900000|2021-08-23 16:25:00|42250.1|42230.1|42237.4|42217.4|42267.4|42247.4|42224.9|42204.9|186
1629736200000|2021-08-23 16:30:00|42235.1|42215.1|42231.7|42211.7|42250.1|42230.1|42211.9|42191.9|223
1629736500000|2021-08-23 16:35:00|42229.4|42209.4|42251.3|42231.3|42253.6|42233.6|42211.3|42191.3|183
1629736800000|2021-08-23 16:40:00|42251.1|42231.1|42241.5|42221.5|42278.8|42258.8|42239.2|42219.2|254
1629737100000|2021-08-23 16:45:00|42239.2|42219.2|42224.4|42204.4|42246.9|42226.9|42224.2|42204.2|197
1629737400000|2021-08-23 16:50:00|42224.2|42204.2|42210.9|42190.9|42241.1|42221.1|42210.9|42190.9|205
1629737700000|2021-08-23 16:55:00|42208.4|42188.4|42210.8|42190.8|42256.1|42236.1|42201.3|42181.3|1132
1629738000000|2021-08-23 17:00:00|42211.1|42191.1|42239.4|42219.4|42242.5|42222.5|42193.7|42173.7|839
1629738300000|2021-08-23 17:05:00|42241.9|42221.9|42257.3|42237.3|42264.3|42244.3|42236.9|42216.9|122
1629738600000|2021-08-23 17:10:00|42259.8|42239.8|42244.8|42224.8|42269.1|42249.1|42242.5|42222.5|96
1629738900000|2021-08-23 17:15:00|42242.5|42222.5|42222.3|42202.3|42245|42225|42222.3|42202.3|55
1629739200000|2021-08-23 17:20:00|42219.8|42199.8|42227.2|42207.2|42232|42212|42214.7|42194.7|68
1629739500000|2021-08-23 17:25:00|42224.7|42204.7|42217.4|42197.4|42234.7|42214.7|42215.2|42195.2|77
1629739800000|2021-08-23 17:30:00|42214.9|42194.9|42230.1|42210.1|42232.4|42212.4|42205.4|42185.4|59
1629740100000|2021-08-23 17:35:00|42225.6|42205.6|42206|42186|42225.6|42205.6|42206|42186|54
1629740400000|2021-08-23 17:40:00|42203.7|42183.7|42198.9|42178.9|42208.9|42188.9|42196.6|42176.6|40
1629740700000|2021-08-23 17:45:00|42199.1|42179.1|42191.6|42171.6|42201.4|42181.4|42191.6|42171.6|37
1629741000000|2021-08-23 17:50:00|42188.9|42168.9|42178.7|42158.7|42191.4|42171.4|42176|42156|45
1629741300000|2021-08-23 17:55:00|42176.4|42156.4|42156.8|42136.8|42181.4|42161.4|42156.6|42136.6|84
1629741600000|2021-08-23 18:00:00|42159.1|42139.1|42148.2|42128.2|42159.3|42139.3|42128.7|42108.7|91
1629741900000|2021-08-23 18:05:00|42148|42128|42165.3|42145.3|42165.3|42145.3|42148|42128|29
1629742200000|2021-08-23 18:10:00|42167.6|42147.6|42160.1|42140.1|42172.6|42152.6|42160.1|42140.1|25
1629742500000|2021-08-23 18:15:00|42157.8|42137.8|42117|42097|42157.8|42137.8|42117|42097|62
1629742800000|2021-08-23 18:20:00|42117.4|42097.4|42110.1|42090.1|42117.8|42097.8|42107.6|42087.6|62
1629743100000|2021-08-23 18:25:00|42110.3|42090.3|42120.1|42100.1|42132.2|42112.2|42110.3|42090.3|37
1629743400000|2021-08-23 18:30:00|42115.1|42095.1|42137.8|42117.8|42137.8|42117.8|42114.9|42094.9|34
1629743700000|2021-08-23 18:35:00|42140.1|42120.1|42146.7|42126.7|42155|42135|42129.6|42109.6|83
1629744000000|2021-08-23 18:40:00|42149|42129|42148.4|42128.4|42150.9|42130.9|42138.4|42118.4|43
1629744300000|2021-08-23 18:45:00|42148.2|42128.2|42149.8|42129.8|42153.2|42133.2|42148.2|42128.2|31
1629744600000|2021-08-23 18:50:00|42145.2|42125.2|42135.4|42115.4|42147.5|42127.5|42135.4|42115.4|36
1629744900000|2021-08-23 18:55:00|42135.8|42115.8|42120|42100|42136.1|42116.1|42120|42100|44
1629745200000|2021-08-23 19:00:00|42125|42105|42134.6|42114.6|42134.6|42114.6|42125|42105|27
1629745500000|2021-08-23 19:05:00|42132.3|42112.3|42132.5|42112.5|42139.2|42119.2|42132.3|42112.3|27
1629745800000|2021-08-23 19:10:00|42132.7|42112.7|42129.8|42109.8|42132.7|42112.7|42129.6|42109.6|18
1629746100000|2021-08-23 19:15:00|42130|42110|42129.1|42109.1|42136.4|42116.4|42129.1|42109.1|17
1629746400000|2021-08-23 19:20:00|42131.4|42111.4|42129.1|42109.1|42136.6|42116.6|42126.4|42106.4|36
1629746700000|2021-08-23 19:25:00|42126.8|42106.8|42119.7|42099.7|42131.4|42111.4|42119.5|42099.5|27
1629747000000|2021-08-23 19:30:00|42120|42100|42136.6|42116.6|42136.6|42116.6|42119.7|42099.7|45
1629747300000|2021-08-23 19:35:00|42136.8|42116.8|42117.2|42097.2|42136.8|42116.8|42117.2|42097.2|37
1629747600000|2021-08-23 19:40:00|42119.5|42099.5|42114.9|42094.9|42119.7|42099.7|42109.7|42089.7|41
1629747900000|2021-08-23 19:45:00|42114.7|42094.7|42124.5|42104.5|42124.7|42104.7|42112.4|42092.4|22
1629748200000|2021-08-23 19:50:00|42122.2|42102.2|42107.2|42087.2|42122.2|42102.2|42107.2|42087.2|31
1629748500000|2021-08-23 19:55:00|42092|42072|42092.6|42072.6|42092.6|42072.6|42081.8|42061.8|98
1629748800000|2021-08-23 20:00:00|42092|42072|42101.6|42081.6|42101.8|42081.8|42082|42062|39
1629749100000|2021-08-23 20:05:00|42096.8|42076.8|42099.1|42079.1|42101.4|42081.4|42092|42072|31
1629749400000|2021-08-23 20:10:00|42098.9|42078.9|42089.7|42069.7|42098.9|42078.9|42079.7|42059.7|43
1629749700000|2021-08-23 20:15:00|42087.4|42067.4|42092.6|42072.6|42092.6|42072.6|42087.4|42067.4|13
1629750000000|2021-08-23 20:20:00|42087.6|42067.6|42092.8|42072.8|42095.1|42075.1|42085.1|42065.1|21
1629750300000|2021-08-23 20:25:00|42092.6|42072.6|42097.1|42077.1|42097.6|42077.6|42090.1|42070.1|27
1629750600000|2021-08-23 20:30:00|42094.9|42074.9|42094.4|42074.4|42097.1|42077.1|42091.7|42071.7|19
1629750900000|2021-08-23 20:35:00|42094|42074|42108.2|42088.2|42108.2|42088.2|42089.2|42069.2|44
1629751200000|2021-08-23 20:40:00|42105.9|42085.9|42105.7|42085.7|42108.2|42088.2|42102.8|42082.8|23
1629751500000|2021-08-23 20:45:00|42105.5|42085.5|42110.1|42090.1|42120.5|42100.5|42105.5|42085.5|64
1629751800000|2021-08-23 20:50:00|42112.6|42092.6|42103|42083|42117.2|42097.2|42097.8|42077.8|28
1629752100000|2021-08-23 20:55:00|42102.8|42082.8|42110.5|42090.5|42110.5|42090.5|42100.5|42080.5|25
1629756000000|2021-08-23 22:00:00|42141.9|42121.9|42181.3|42161.3|42183.8|42163.8|42112.1|42092.1|95
1629756300000|2021-08-23 22:05:00|42179|42159|42171.7|42151.7|42179.2|42159.2|42171.7|42151.7|19
1629756600000|2021-08-23 22:10:00|42174.2|42154.2|42182.5|42162.5|42182.5|42162.5|42174.2|42154.2|33
1629756900000|2021-08-23 22:15:00|42180.2|42160.2|42182.7|42162.7|42185.2|42165.2|42177.5|42157.5|11
1629757200000|2021-08-23 22:20:00|42180.2|42160.2|42182.7|42162.7|42185.4|42165.4|42180.2|42160.2|14
1629757500000|2021-08-23 22:25:00|42185.2|42165.2|42180.2|42160.2|42192.3|42172.3|42180.2|42160.2|15
1629757800000|2021-08-23 22:30:00|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|10
1629758100000|2021-08-23 22:35:00|42180.2|42160.2|42177.9|42157.9|42180.2|42160.2|42172.9|42152.9|22
1629758400000|2021-08-23 22:40:00|42177.7|42157.7|42182.9|42162.9|42187.9|42167.9|42175.4|42155.4|34
1629758700000|2021-08-23 22:45:00|42182.7|42162.7|42169.1|42149.1|42182.9|42162.9|42169.1|42149.1|12
1629759000000|2021-08-23 22:50:00|42168.9|42148.9|42171.8|42151.8|42171.8|42151.8|42168.9|42148.9|10
1629759300000|2021-08-23 22:55:00|42169.5|42149.5|42174.9|42154.9|42184.9|42164.9|42169.5|42149.5|41
1629759600000|2021-08-23 23:00:00|42172.6|42152.6|42177.4|42157.4|42182|42162|42172.6|42152.6|38
1629759900000|2021-08-23 23:05:00|42179.9|42159.9|42177.4|42157.4|42182.6|42162.6|42155.1|42135.1|46
1629760200000|2021-08-23 23:10:00|42175.1|42155.1|42177.2|42157.2|42179.7|42159.7|42169.9|42149.9|11
1629760500000|2021-08-23 23:15:00|42179.5|42159.5|42172.4|42152.4|42182|42162|42172.4|42152.4|7
1629760800000|2021-08-23 23:20:00|42170.1|42150.1|42157.3|42137.3|42170.1|42150.1|42157.3|42137.3|13
1629761100000|2021-08-23 23:25:00|42159.8|42139.8|42154.8|42134.8|42159.8|42139.8|42152.3|42132.3|9
1629761400000|2021-08-23 23:30:00|42154.6|42134.6|42129.4|42109.4|42154.8|42134.8|42129.4|42109.4|39
1629761700000|2021-08-23 23:35:00|42127.1|42107.1|42137.3|42117.3|42139.8|42119.8|42126.9|42106.9|28
1629762000000|2021-08-23 23:40:00|42137.1|42117.1|42137.1|42117.1|42137.1|42117.1|42127.3|42107.3|11
1629762300000|2021-08-23 23:45:00|42134.6|42114.6|42116.9|42096.9|42134.6|42114.6|42114.6|42094.6|31
1629762600000|2021-08-23 23:50:00|42114.6|42094.6|42119.2|42099.2|42131.5|42111.5|42112.1|42092.1|24
1629762900000|2021-08-23 23:55:00|42119|42099|42075.4|42055.4|42119|42099|42075.4|42055.4|58
1629763200000|2021-08-24 00:00:00|42075.2|42055.2|42041.8|42021.8|42078.7|42058.7|42034.5|42014.5|73
1629763500000|2021-08-24 00:05:00|42042|42022|42057|42037|42064.7|42044.7|42037.2|42017.2|50
1629763800000|2021-08-24 00:10:00|42059.3|42039.3|42068.7|42048.7|42071|42051|42056.4|42036.4|24
1629764100000|2021-08-24 00:15:00|42066.4|42046.4|42069.7|42049.7|42088.7|42068.7|42066|42046|30
1629764400000|2021-08-24 00:20:00|42069.5|42049.5|42050.4|42030.4|42069.5|42049.5|42048.1|42028.1|42
1629764700000|2021-08-24 00:25:00|42052.7|42032.7|42059.6|42039.6|42079.6|42059.6|42050|42030|41
1629765000000|2021-08-24 00:30:00|42059.8|42039.8|42069.4|42049.4|42074.4|42054.4|42054.6|42034.6|198
1629765300000|2021-08-24 00:35:00|42069.6|42049.6|42057|42037|42071.9|42051.9|42039.2|42019.2|93
1629765600000|2021-08-24 00:40:00|42049.7|42029.7|42049.9|42029.9|42050.3|42030.3|42040.1|42020.1|30
1629765900000|2021-08-24 00:45:00|42045.3|42025.3|42049.7|42029.7|42049.7|42029.7|42040.1|42020.1|15
1629766200000|2021-08-24 00:50:00|42049.9|42029.9|42065.5|42045.5|42075.1|42055.1|42045.1|42025.1|60
1629766500000|2021-08-24 00:55:00|42063.2|42043.2|42056.3|42036.3|42065.5|42045.5|42051.7|42031.7|55
1629766800000|2021-08-24 01:00:00|42054|42034|42161.1|42141.1|42181.1|42161.1|42030.7|42010.7|437
1629767100000|2021-08-24 01:05:00|42156.5|42136.5|42133.4|42113.4|42158.6|42138.6|42061.3|42041.3|241
1629767400000|2021-08-24 01:10:00|42135.9|42115.9|42125.9|42105.9|42161.1|42141.1|42096.1|42076.1|110
1629767700000|2021-08-24 01:15:00|42126.1|42106.1|42094.2|42074.2|42156.3|42136.3|42089.6|42069.6|74
1629768000000|2021-08-24 01:20:00|42094|42074|42144.7|42124.7|42152.2|42132.2|42086.9|42066.9|82
1629768300000|2021-08-24 01:25:00|42144.9|42124.9|42189.7|42169.7|42204.7|42184.7|42142.4|42122.4|131
1629768600000|2021-08-24 01:30:00|42192|42172|42260.3|42240.3|42265.5|42245.5|42192|42172|268
1629768900000|2021-08-24 01:35:00|42257.8|42237.8|42256.3|42236.3|42273|42253|42230.3|42210.3|116
1629769200000|2021-08-24 01:40:00|42261.1|42241.1|42235.5|42215.5|42262.8|42242.8|42235.5|42215.5|86
1629769500000|2021-08-24 01:45:00|42235.7|42215.7|42230.5|42210.5|42250.1|42230.1|42203.4|42183.4|79
1629769800000|2021-08-24 01:50:00|42235.5|42215.5|42284.4|42264.4|42291.7|42271.7|42216.1|42196.1|138
1629770100000|2021-08-24 01:55:00|42286.9|42266.9|42296.5|42276.5|42324.4|42304.4|42284.6|42264.6|120
1629770400000|2021-08-24 02:00:00|42296.9|42276.9|42256.3|42236.3|42316.7|42296.7|42251.3|42231.3|93
1629770700000|2021-08-24 02:05:00|42256.1|42236.1|42263.4|42243.4|42270.7|42250.7|42226.5|42206.5|72
1629771000000|2021-08-24 02:10:00|42263.6|42243.6|42286.1|42266.1|42303.4|42283.4|42258.4|42238.4|59
1629771300000|2021-08-24 02:15:00|42285.9|42265.9|42315.1|42295.1|42315.1|42295.1|42280.3|42260.3|42
1629771600000|2021-08-24 02:20:00|42322.2|42302.2|42336.8|42316.8|42339.5|42319.5|42315.5|42295.5|41
1629771900000|2021-08-24 02:25:00|42339.1|42319.1|42336.4|42316.4|42339.5|42319.5|42321.4|42301.4|48
1629772200000|2021-08-24 02:30:00|42336.8|42316.8|42328.5|42308.5|42344.3|42324.3|42257|42237|160
1629772500000|2021-08-24 02:35:00|42331|42311|42318.1|42298.1|42345.4|42325.4|42315.4|42295.4|110
1629772800000|2021-08-24 02:40:00|42317.9|42297.9|42350.4|42330.4|42352.7|42332.7|42305.4|42285.4|33
1629773100000|2021-08-24 02:45:00|42355|42335|42298.1|42278.1|42357.5|42337.5|42288.3|42268.3|65
1629773400000|2021-08-24 02:50:00|42298.3|42278.3|42323.9|42303.9|42335.6|42315.6|42298.3|42278.3|28
1629773700000|2021-08-24 02:55:00|42326.2|42306.2|42336|42316|42340.6|42320.6|42306.4|42286.4|43
1629774000000|2021-08-24 03:00:00|42338.5|42318.5|42299.3|42279.3|42353.3|42333.3|42299.3|42279.3|47
1629774300000|2021-08-24 03:05:00|42301.8|42281.8|42259.3|42239.3|42304.1|42284.1|42254.9|42234.9|65
1629774600000|2021-08-24 03:10:00|42261.6|42241.6|42253.3|42233.3|42280.2|42260.2|42234.3|42214.3|113
1629774900000|2021-08-24 03:15:00|42255.6|42235.6|42199.1|42179.1|42273.5|42253.5|42196.8|42176.8|94
1629775200000|2021-08-24 03:20:00|42199.3|42179.3|42223.9|42203.9|42226.2|42206.2|42199.1|42179.1|79
1629775500000|2021-08-24 03:25:00|42223.5|42203.5|42209.1|42189.1|42228.7|42208.7|42204.3|42184.3|35
1629775800000|2021-08-24 03:30:00|42206.8|42186.8|42223.5|42203.5|42228.1|42208.1|42206.8|42186.8|22
1629776100000|2021-08-24 03:35:00|42223.3|42203.3|42246|42226|42253.3|42233.3|42221|42201|32
1629776400000|2021-08-24 03:40:00|42248.3|42228.3|42236|42216|42248.3|42228.3|42236|42216|9
1629776700000|2021-08-24 03:45:00|42235.8|42215.8|42220.8|42200.8|42235.8|42215.8|42218.3|42198.3|13
1629777000000|2021-08-24 03:50:00|42218.5|42198.5|42238.1|42218.1|42240.4|42220.4|42218.1|42198.1|12
1629777300000|2021-08-24 03:55:00|42235.6|42215.6|42233.3|42213.3|42238.1|42218.1|42233.1|42213.1|5
1629777600000|2021-08-24 04:00:00|42235.8|42215.8|42243.3|42223.3|42248.3|42228.3|42235.8|42215.8|37
1629777900000|2021-08-24 04:05:00|42243.1|42223.1|42223.5|42203.5|42243.1|42223.1|42218.5|42198.5|11
1629778200000|2021-08-24 04:10:00|42218.9|42198.9|42216|42196|42221.2|42201.2|42211|42191|15
1629778500000|2021-08-24 04:15:00|42218.3|42198.3|42192.7|42172.7|42218.7|42198.7|42192.5|42172.5|16
1629778800000|2021-08-24 04:20:00|42195|42175|42170|42150|42197.5|42177.5|42167.5|42147.5|36
1629779100000|2021-08-24 04:25:00|42169.8|42149.8|42195|42175|42195|42175|42167.5|42147.5|29
1629779400000|2021-08-24 04:30:00|42192.7|42172.7|42180.4|42160.4|42195.2|42175.2|42161|42141|32
1629779700000|2021-08-24 04:35:00|42175.6|42155.6|42180.6|42160.6|42182.9|42162.9|42173.3|42153.3|21
1629780000000|2021-08-24 04:40:00|42178.3|42158.3|42175.4|42155.4|42180.6|42160.6|42173.3|42153.3|36
1629780300000|2021-08-24 04:45:00|42175.2|42155.2|42170.4|42150.4|42175.4|42155.4|42168.1|42148.1|11
1629780600000|2021-08-24 04:50:00|42168.1|42148.1|42179.8|42159.8|42187.5|42167.5|42167.9|42147.9|39
1629780900000|2021-08-24 04:55:00|42182.1|42162.1|42175.2|42155.2|42185.2|42165.2|42170.4|42150.4|14
1629781200000|2021-08-24 05:00:00|42172.9|42152.9|42175|42155|42175.2|42155.2|42143.3|42123.3|54
1629781500000|2021-08-24 05:05:00|42177.3|42157.3|42209.6|42189.6|42209.8|42189.8|42177.3|42157.3|44
1629781800000|2021-08-24 05:10:00|42209.4|42189.4|42178.4|42158.4|42209.4|42189.4|42178.4|42158.4|28
1629782100000|2021-08-24 05:15:00|42176.1|42156.1|42175.2|42155.2|42178.2|42158.2|42160.5|42140.5|33
1629782400000|2021-08-24 05:20:00|42172.9|42152.9|42177.3|42157.3|42194.8|42174.8|42165.4|42145.4|28
1629782700000|2021-08-24 05:25:00|42177.5|42157.5|42222.1|42202.1|42222.1|42202.1|42144.6|42124.6|120
1629783000000|2021-08-24 05:30:00|42219.8|42199.8|42176.7|42156.7|42233.8|42213.8|42147.3|42127.3|145
1629783300000|2021-08-24 05:35:00|42189.2|42169.2|42242.6|42222.6|42285|42265|42189.2|42169.2|224
1629783600000|2021-08-24 05:40:00|42242.8|42222.8|42303.4|42283.4|42311.1|42291.1|42242.8|42222.8|187
1629783900000|2021-08-24 05:45:00|42301.1|42281.1|42298.6|42278.6|42311.5|42291.5|42276.7|42256.7|68
1629784200000|2021-08-24 05:50:00|42298.4|42278.4|42231.1|42211.1|42298.6|42278.6|42231.1|42211.1|81
1629784500000|2021-08-24 05:55:00|42233.4|42213.4|42231.9|42211.9|42239.2|42219.2|42194.9|42174.9|157
1629784800000|2021-08-24 06:00:00|42229.6|42209.6|42244|42224|42266.3|42246.3|42224.4|42204.4|76
1629785100000|2021-08-24 06:05:00|42243.8|42223.8|42215.9|42195.9|42256.5|42236.5|42208.8|42188.8|151
1629785400000|2021-08-24 06:10:00|42215.7|42195.7|42243.2|42223.2|42252.8|42232.8|42215.5|42195.5|75
1629785700000|2021-08-24 06:15:00|42245.5|42225.5|42218|42198|42245.5|42225.5|42193.6|42173.6|79
1629786000000|2021-08-24 06:20:00|42218.4|42198.4|42208.2|42188.2|42223|42203|42190.9|42170.9|64
1629786300000|2021-08-24 06:25:00|42210.5|42190.5|42227.8|42207.8|42243|42223|42205.9|42185.9|82
1629786600000|2021-08-24 06:30:00|42225.5|42205.5|42220|42200|42240|42220|42205.7|42185.7|71
1629786900000|2021-08-24 06:35:00|42220.1|42200.1|42198|42178|42252.5|42232.5|42195.5|42175.5|129
1629787200000|2021-08-24 06:40:00|42197.8|42177.8|42153|42133|42203|42183|42138|42118|158
1629787500000|2021-08-24 06:45:00|42152.8|42132.8|42212.6|42192.6|42220.1|42200.1|42138|42118|202
1629787800000|2021-08-24 06:50:00|42210.1|42190.1|42191.9|42171.9|42217.8|42197.8|42169.4|42149.4|183
1629788100000|2021-08-24 06:55:00|42189.6|42169.6|42157.1|42137.1|42189.6|42169.6|42136.7|42116.7|166
1629788400000|2021-08-24 07:00:00|42156.9|42136.9|42141.9|42121.9|42156.9|42136.9|42086.7|42066.7|293
1629788700000|2021-08-24 07:05:00|42142.1|42122.1|42089.6|42069.6|42144.2|42124.2|42075.9|42055.9|166
1629789000000|2021-08-24 07:10:00|42087.1|42067.1|41941.2|41921.2|42099.8|42079.8|41938.5|41918.5|261
1629789300000|2021-08-24 07:15:00|41946|41926|42006.4|41986.4|42009.4|41989.4|41933.5|41913.5|245
1629789600000|2021-08-24 07:20:00|42001.6|41981.6|41999.1|41979.1|42039.3|42019.3|41983.9|41963.9|110
1629789900000|2021-08-24 07:25:00|42001.6|41981.6|42018.9|41998.9|42036|42016|42001.4|41981.4|78
1629790200000|2021-08-24 07:30:00|42021.4|42001.4|41996|41976|42031.2|42011.2|41993.5|41973.5|87
1629790500000|2021-08-24 07:35:00|41991.6|41971.6|41971.8|41951.8|42006.4|41986.4|41964.4|41944.4|131
1629790800000|2021-08-24 07:40:00|41966.9|41946.9|42029.6|42009.6|42044.6|42024.6|41966.8|41946.8|95
1629791100000|2021-08-24 07:45:00|42029.4|42009.4|42075.2|42055.2|42080|42060|42021.6|42001.6|170
1629791400000|2021-08-24 07:50:00|42075.4|42055.4|42100.4|42080.4|42100.6|42080.6|42050.2|42030.2|105
1629791700000|2021-08-24 07:55:00|42100.6|42080.6|42116.4|42096.4|42118.9|42098.9|42070.6|42050.6|137
1629792000000|2021-08-24 08:00:00|42116.6|42096.6|42161|42141|42163.1|42143.1|42093.9|42073.9|153
1629792300000|2021-08-24 08:05:00|42161.2|42141.2|42216.8|42196.8|42264.4|42244.4|42161|42141|214
1629792600000|2021-08-24 08:10:00|42216.6|42196.6|42173.5|42153.5|42258.9|42238.9|42171.2|42151.2|133
1629792900000|2021-08-24 08:15:00|42173.9|42153.9|42209.4|42189.4|42214.3|42194.3|42163.7|42143.7|142
1629793200000|2021-08-24 08:20:00|42209.6|42189.6|42198.5|42178.5|42244.4|42224.4|42189.1|42169.1|57
1629793500000|2021-08-24 08:25:00|42196|42176|42193.1|42173.1|42196|42176|42163.9|42143.9|118
1629793800000|2021-08-24 08:30:00|42193|42173|42148.1|42128.1|42198.1|42178.1|42121|42101|124
1629794100000|2021-08-24 08:35:00|42148.3|42128.3|42156|42136|42198.2|42178.2|42148.3|42128.3|103
1629794400000|2021-08-24 08:40:00|42158.5|42138.5|42203|42183|42215.7|42195.7|42158.5|42138.5|64
1629794700000|2021-08-24 08:45:00|42203.2|42183.2|42288.2|42268.2|42330.3|42310.3|42203.2|42183.2|197
1629795000000|2021-08-24 08:50:00|42293|42273|42300.5|42280.5|42333|42313|42288.2|42268.2|216
1629795300000|2021-08-24 08:55:00|42300.7|42280.7|42278|42258|42317.8|42297.8|42275.7|42255.7|78
1629795600000|2021-08-24 09:00:00|42275.7|42255.7|42295.3|42275.3|42297.8|42277.8|42258.3|42238.3|66
1629795900000|2021-08-24 09:05:00|42293|42273|42298.2|42278.2|42325.8|42305.8|42290.7|42270.7|63
1629796200000|2021-08-24 09:10:00|42300.3|42280.3|42297.8|42277.8|42320.3|42300.3|42283|42263|78
1629796500000|2021-08-24 09:15:00|42298|42278|42305.1|42285.1|42325.3|42305.3|42295.5|42275.5|35
1629796800000|2021-08-24 09:20:00|42307.8|42287.8|42340.7|42320.7|42355.7|42335.7|42305.5|42285.5|107
1629797100000|2021-08-24 09:25:00|42338.2|42318.2|42352.8|42332.8|42375.5|42355.5|42338.2|42318.2|113
1629797400000|2021-08-24 09:30:00|42355.1|42335.1|42353.5|42333.5|42362.8|42342.8|42338.2|42318.2|58
1629797700000|2021-08-24 09:35:00|42351|42331|42343.9|42323.9|42363.9|42343.9|42341.6|42321.6|80
1629798000000|2021-08-24 09:40:00|42341.6|42321.6|42341.8|42321.8|42351.8|42331.8|42336.4|42316.4|112
1629798300000|2021-08-24 09:45:00|42339.5|42319.5|42342.1|42322.1|42367.3|42347.3|42337.1|42317.1|137
1629798600000|2021-08-24 09:50:00|42344.6|42324.6|42307.3|42287.3|42352.1|42332.1|42304.8|42284.8|136
1629798900000|2021-08-24 09:55:00|42305|42285|42307.3|42287.3|42309.8|42289.8|42269.8|42249.8|187
1629799200000|2021-08-24 10:00:00|42309.8|42289.8|42332.3|42312.3|42342.1|42322.1|42309.8|42289.8|63
1629799500000|2021-08-24 10:05:00|42330|42310|42502.5|42482.5|42505.2|42485.2|42327.5|42307.5|267
1629799800000|2021-08-24 10:10:00|42504.8|42484.8|42519.8|42499.8|42547.3|42527.3|42469.6|42449.6|262
1629800100000|2021-08-24 10:15:00|42522.1|42502.1|42537.3|42517.3|42549.6|42529.6|42484.8|42464.8|166
1629800400000|2021-08-24 10:20:00|42537.1|42517.1|42550.4|42530.4|42605.4|42585.4|42534.6|42514.6|276
1629800700000|2021-08-24 10:25:00|42550.2|42530.2|42564.6|42544.6|42577.9|42557.9|42547.5|42527.5|145
1629801000000|2021-08-24 10:30:00|42567.1|42547.1|42595.2|42575.2|42607.7|42587.7|42562.3|42542.3|108
1629801300000|2021-08-24 10:35:00|42599.8|42579.8|42545.4|42525.4|42605|42585|42535.6|42515.6|139
1629801600000|2021-08-24 10:40:00|42545.6|42525.6|42536.5|42516.5|42565.4|42545.4|42521.5|42501.5|262
1629801900000|2021-08-24 10:45:00|42536.6|42516.6|42534.9|42514.9|42554.7|42534.7|42532.4|42512.4|137
1629802200000|2021-08-24 10:50:00|42537.4|42517.4|42517.4|42497.4|42549.9|42529.9|42509.9|42489.9|150
1629802500000|2021-08-24 10:55:00|42517.2|42497.2|42521.5|42501.5|42541.5|42521.5|42512.2|42492.2|95
1629802800000|2021-08-24 11:00:00|42521.3|42501.3|42507|42487|42524.3|42504.3|42501.6|42481.6|94
1629803100000|2021-08-24 11:05:00|42507.2|42487.2|42489.7|42469.7|42531.8|42511.8|42489.7|42469.7|107
1629803400000|2021-08-24 11:10:00|42492|42472|42476.8|42456.8|42496.8|42476.8|42471.8|42451.8|94
1629803700000|2021-08-24 11:15:00|42474.3|42454.3|42494.5|42474.5|42522|42502|42474.3|42454.3|67
1629804000000|2021-08-24 11:20:00|42492.2|42472.2|42519.3|42499.3|42526.5|42506.5|42489.7|42469.7|78
1629804300000|2021-08-24 11:25:00|42521.6|42501.6|42506.8|42486.8|42536.3|42516.3|42491.8|42471.8|149
1629804600000|2021-08-24 11:30:00|42509.1|42489.1|42408.3|42388.3|42511.8|42491.8|42408.3|42388.3|335
1629804900000|2021-08-24 11:35:00|42410.8|42390.8|42520.8|42500.8|42542.9|42522.9|42410.8|42390.8|311
1629805200000|2021-08-24 11:40:00|42528.1|42508.1|42550.7|42530.7|42565.9|42545.9|42513.4|42493.4|120
1629805500000|2021-08-24 11:45:00|42548.2|42528.2|42547.5|42527.5|42563.1|42543.1|42533.2|42513.2|93
1629805800000|2021-08-24 11:50:00|42545.2|42525.2|42565.6|42545.6|42573.1|42553.1|42545|42525|148
1629806100000|2021-08-24 11:55:00|42558.2|42538.2|42648.6|42628.6|42663.4|42643.4|42558.2|42538.2|221
1629806400000|2021-08-24 12:00:00|42646.1|42626.1|42597.5|42577.5|42653.4|42633.4|42592.9|42572.9|318
1629806700000|2021-08-24 12:05:00|42592.5|42572.5|42605.6|42585.6|42628.4|42608.4|42590|42570|246
1629807000000|2021-08-24 12:10:00|42605.4|42585.4|42587.9|42567.9|42610.9|42590.9|42557.7|42537.7|280
1629807300000|2021-08-24 12:15:00|42585.6|42565.6|42642.7|42622.7|42657.5|42637.5|42585.6|42565.6|265
1629807600000|2021-08-24 12:20:00|42645.4|42625.4|42582.3|42562.3|42652.7|42632.7|42527.7|42507.7|489
1629807900000|2021-08-24 12:25:00|42584.6|42564.6|42630.2|42610.2|42645.4|42625.4|42580|42560|251
1629808200000|2021-08-24 12:30:00|42632.7|42612.7|42640|42620|42645.7|42625.7|42615.9|42595.9|168
1629808500000|2021-08-24 12:35:00|42640.2|42620.2|42577|42557|42640.2|42620.2|42574.6|42554.6|300
1629808800000|2021-08-24 12:40:00|42579.3|42559.3|42539.8|42519.8|42594.8|42574.8|42537.3|42517.3|449
1629809100000|2021-08-24 12:45:00|42542.1|42522.1|42484.3|42464.3|42546.4|42526.4|42477|42457|452
1629809400000|2021-08-24 12:50:00|42481.8|42461.8|42545.2|42525.2|42570.2|42550.2|42481.8|42461.8|260
1629809700000|2021-08-24 12:55:00|42547.5|42527.5|42572.7|42552.7|42605.5|42585.5|42545.2|42525.2|256
1629810000000|2021-08-24 13:00:00|42570.4|42550.4|42590.9|42570.9|42645.9|42625.9|42555.5|42535.5|666
1629810300000|2021-08-24 13:05:00|42590.7|42570.7|42597.5|42577.5|42642.9|42622.9|42576.1|42556.1|401
1629810600000|2021-08-24 13:10:00|42592.7|42572.7|42566.8|42546.8|42592.7|42572.7|42542.3|42522.3|284
1629810900000|2021-08-24 13:15:00|42569.1|42549.1|42790.9|42770.9|42826.2|42806.2|42566.8|42546.8|926
1629811200000|2021-08-24 13:20:00|42788.4|42768.4|42749.1|42729.1|42790.7|42770.7|42741.8|42721.8|471
1629811500000|2021-08-24 13:25:00|42756.8|42736.8|42788.6|42768.6|42793.9|42773.9|42754.1|42734.1|277
1629811800000|2021-08-24 13:30:00|42783.6|42763.6|42711.1|42691.1|42823.6|42803.6|42696.3|42676.3|617
1629812100000|2021-08-24 13:35:00|42711.4|42691.4|42821.8|42801.8|42837.2|42817.2|42706.4|42686.4|421
1629812400000|2021-08-24 13:40:00|42819.7|42799.7|42789.1|42769.1|42827.2|42807.2|42776.8|42756.8|250
1629812700000|2021-08-24 13:45:00|42788.9|42768.9|42829.3|42809.3|42860|42840|42781.8|42761.8|449
1629813000000|2021-08-24 13:50:00|42831.6|42811.6|42815|42795|42862|42842|42812.5|42792.5|329
1629813300000|2021-08-24 13:55:00|42815.2|42795.2|42859.8|42839.8|42869.8|42849.8|42815|42795|312
1629813600000|2021-08-24 14:00:00|42862.5|42842.5|42862.2|42842.2|42929.7|42909.7|42849.8|42829.8|656
1629813900000|2021-08-24 14:05:00|42862|42842|42889.8|42869.8|42907.2|42887.2|42861.8|42841.8|297
1629814200000|2021-08-24 14:10:00|42894.5|42874.5|42922.3|42902.3|42927.5|42907.5|42894.5|42874.5|233
1629814500000|2021-08-24 14:15:00|42922.2|42902.2|42937.2|42917.2|42955.2|42935.2|42920|42900|377
1629814800000|2021-08-24 14:20:00|42939.5|42919.5|42881.8|42861.8|42942|42922|42881.8|42861.8|241
1629815100000|2021-08-24 14:25:00|42884.3|42864.3|42952.5|42932.5|42955|42935|42884.3|42864.3|280
1629815400000|2021-08-24 14:30:00|42954.8|42934.8|42967.2|42947.2|42979.8|42959.8|42932.3|42912.3|270
1629815700000|2021-08-24 14:35:00|42967.3|42947.3|42961.8|42941.8|42972.3|42952.3|42951.5|42931.5|384
1629816000000|2021-08-24 14:40:00|42957|42937|42961.6|42941.6|42976.8|42956.8|42956.5|42936.5|249
1629816300000|2021-08-24 14:45:00|42961.8|42941.8|42934.1|42914.1|42976.5|42956.5|42924.3|42904.3|559
1629816600000|2021-08-24 14:50:00|42934.5|42914.5|42882.2|42862.2|42947.3|42927.3|42877.2|42857.2|319
1629816900000|2021-08-24 14:55:00|42884.5|42864.5|42912.2|42892.2|42934.7|42914.7|42879.5|42859.5|342
1629817200000|2021-08-24 15:00:00|42914.7|42894.7|42862.2|42842.2|42917.5|42897.5|42857.2|42837.2|254
1629817500000|2021-08-24 15:05:00|42867.2|42847.2|42880.2|42860.2|42882.5|42862.5|42834.3|42814.3|338
1629817800000|2021-08-24 15:10:00|42880.4|42860.4|42890.7|42870.7|42900.4|42880.4|42872.7|42852.7|172
1629818100000|2021-08-24 15:15:00|42890.5|42870.5|42882.9|42862.9|42910.2|42890.2|42877.7|42857.7|184
1629818400000|2021-08-24 15:20:00|42885.2|42865.2|42842.5|42822.5|42885.4|42865.4|42842.5|42822.5|157
1629818700000|2021-08-24 15:25:00|42840.2|42820.2|42840.9|42820.9|42847.9|42827.9|42832.5|42812.5|210
1629819000000|2021-08-24 15:30:00|42840.7|42820.7|42802.9|42782.9|42853.2|42833.2|42787.7|42767.7|255
1629819300000|2021-08-24 15:35:00|42805.2|42785.2|42770.4|42750.4|42813|42793|42760.4|42740.4|229
1629819600000|2021-08-24 15:40:00|42772.7|42752.7|42757.5|42737.5|42790.2|42770.2|42754.8|42734.8|177
1629819900000|2021-08-24 15:45:00|42755|42735|42749.1|42729.1|42770.2|42750.2|42732|42712|267
1629820200000|2021-08-24 15:50:00|42749|42729|42746.8|42726.8|42766.8|42746.8|42726.5|42706.5|273
1629820500000|2021-08-24 15:55:00|42746.6|42726.6|42736.8|42716.8|42756.8|42736.8|42706.6|42686.6|237
1629820800000|2021-08-24 16:00:00|42739.3|42719.3|42746.5|42726.5|42754|42734|42724.3|42704.3|109
1629821100000|2021-08-24 16:05:00|42744|42724|42757|42737|42759.5|42739.5|42734.1|42714.1|130
1629821400000|2021-08-24 16:10:00|42757.2|42737.2|42766.6|42746.6|42772|42752|42752.2|42732.2|126
1629821700000|2021-08-24 16:15:00|42769|42749|42758.3|42738.3|42771.1|42751.1|42754|42734|159
1629822000000|2021-08-24 16:20:00|42758.1|42738.1|42735.8|42715.8|42758.3|42738.3|42725.8|42705.8|167
1629822300000|2021-08-24 16:25:00|42730.8|42710.8|42713.3|42693.3|42735.8|42715.8|42703.3|42683.3|204
1629822600000|2021-08-24 16:30:00|42713.5|42693.5|42706|42686|42736.1|42716.1|42701.1|42681.1|212
1629822900000|2021-08-24 16:35:00|42706.1|42686.1|42656.1|42636.1|42711|42691|42653.5|42633.5|209
1629823200000|2021-08-24 16:40:00|42658.5|42638.5|42658.6|42638.6|42663.3|42643.3|42636.1|42616.1|179
1629823500000|2021-08-24 16:45:00|42656.1|42636.1|42645.4|42625.4|42658.6|42638.6|42628.1|42608.1|335
1629823800000|2021-08-24 16:50:00|42640.4|42620.4|42623.5|42603.5|42642.8|42622.8|42618.1|42598.1|238
1629824100000|2021-08-24 16:55:00|42626|42606|42581.3|42561.3|42635.4|42615.4|42579|42559|861
1629824400000|2021-08-24 17:00:00|42578.8|42558.8|42636.1|42616.1|42636.1|42616.1|42565.8|42545.8|589
1629824700000|2021-08-24 17:05:00|42631.1|42611.1|42592.5|42572.5|42636|42616|42591.8|42571.8|247
1629825000000|2021-08-24 17:10:00|42592.2|42572.2|42606.5|42586.5|42616.1|42596.1|42581.1|42561.1|167
1629825300000|2021-08-24 17:15:00|42608.8|42588.8|42611.1|42591.1|42633.8|42613.8|42604|42584|67
1629825600000|2021-08-24 17:20:00|42613.5|42593.5|42608.5|42588.5|42621|42601|42606.1|42586.1|79
1629825900000|2021-08-24 17:25:00|42611|42591|42628.5|42608.5|42631|42611|42608.6|42588.6|55
1629826200000|2021-08-24 17:30:00|42626.1|42606.1|42628.5|42608.5|42631|42611|42611.1|42591.1|58
1629826500000|2021-08-24 17:35:00|42626.1|42606.1|42603.6|42583.6|42628.5|42608.5|42596.1|42576.1|82
1629826800000|2021-08-24 17:40:00|42603.5|42583.5|42623.5|42603.5|42628.5|42608.5|42601.1|42581.1|93
1629827100000|2021-08-24 17:45:00|42621|42601|42628.5|42608.5|42628.5|42608.5|42618.5|42598.5|34
1629827400000|2021-08-24 17:50:00|42630.8|42610.8|42628.8|42608.8|42631|42611|42616.5|42596.5|101
1629827700000|2021-08-24 17:55:00|42626.5|42606.5|42629|42609|42631.5|42611.5|42619.3|42599.3|59
1629828000000|2021-08-24 18:00:00|42624|42604|42626.5|42606.5|42628.6|42608.6|42621.3|42601.3|42
1629828300000|2021-08-24 18:05:00|42623.8|42603.8|42631.3|42611.3|42631.5|42611.5|42623.8|42603.8|45
1629828600000|2021-08-24 18:10:00|42631.5|42611.5|42631.5|42611.5|42639.2|42619.2|42631.5|42611.5|56
1629828900000|2021-08-24 18:15:00|42631.3|42611.3|42609.2|42589.2|42631.3|42611.3|42609.2|42589.2|108
1629829200000|2021-08-24 18:20:00|42606.7|42586.7|42626.7|42606.7|42626.8|42606.8|42604.2|42584.2|35
1629829500000|2021-08-24 18:25:00|42626.8|42606.8|42619|42599|42626.8|42606.8|42611.5|42591.5|34
1629829800000|2021-08-24 18:30:00|42621.5|42601.5|42626.7|42606.7|42629|42609|42621.5|42601.5|62
1629830100000|2021-08-24 18:35:00|42626.5|42606.5|42621.5|42601.5|42626.5|42606.5|42621.5|42601.5|45
1629830400000|2021-08-24 18:40:00|42623.8|42603.8|42623.8|42603.8|42626.3|42606.3|42616.3|42596.3|60
1629830700000|2021-08-24 18:45:00|42624|42604|42624.2|42604.2|42624.2|42604.2|42616.5|42596.5|51
1629831000000|2021-08-24 18:50:00|42626.8|42606.8|42636.8|42616.8|42639.2|42619.2|42626.8|42606.8|45
1629831300000|2021-08-24 18:55:00|42637|42617|42639.5|42619.5|42639.5|42619.5|42636.8|42616.8|34
1629831600000|2021-08-24 19:00:00|42639.3|42619.3|42629.3|42609.3|42639.3|42619.3|42629.3|42609.3|34
1629831900000|2021-08-24 19:05:00|42631.7|42611.7|42631.3|42611.3|42639.2|42619.2|42629.3|42609.3|53
1629832200000|2021-08-24 19:10:00|42631.5|42611.5|42631.2|42611.2|42636.2|42616.2|42631.2|42611.2|34
1629832500000|2021-08-24 19:15:00|42626.5|42606.5|42623.8|42603.8|42626.5|42606.5|42621.2|42601.2|29
1629832800000|2021-08-24 19:20:00|42623.7|42603.7|42616.5|42596.5|42623.8|42603.8|42616.5|42596.5|26
1629833100000|2021-08-24 19:25:00|42616.2|42596.2|42613.8|42593.8|42618.7|42598.7|42611.2|42591.2|43
1629833400000|2021-08-24 19:30:00|42616.2|42596.2|42613.8|42593.8|42621.5|42601.5|42611.5|42591.5|37
1629833700000|2021-08-24 19:35:00|42611.5|42591.5|42604|42584|42611.5|42591.5|42601.7|42581.7|40
1629834000000|2021-08-24 19:40:00|42601.7|42581.7|42588.5|42568.5|42601.7|42581.7|42581.5|42561.5|65
1629834300000|2021-08-24 19:45:00|42586.2|42566.2|42578.8|42558.8|42586.2|42566.2|42578.8|42558.8|28
1629834600000|2021-08-24 19:50:00|42578.7|42558.7|42578.8|42558.8|42583.8|42563.8|42576.3|42556.3|158
1629834900000|2021-08-24 19:55:00|42578.7|42558.7|42566.2|42546.2|42578.7|42558.7|42549|42529|100
1629835200000|2021-08-24 20:00:00|42561.3|42541.3|42571.5|42551.5|42581.3|42561.3|42561.3|42541.3|80
1629835500000|2021-08-24 20:05:00|42571.3|42551.3|42566.2|42546.2|42576.5|42556.5|42554.2|42534.2|85
1629835800000|2021-08-24 20:10:00|42563.8|42543.8|42568.8|42548.8|42569|42549|42563.8|42543.8|72
1629836100000|2021-08-24 20:15:00|42569|42549|42581.2|42561.2|42581.2|42561.2|42566.2|42546.2|13
1629836400000|2021-08-24 20:20:00|42583.7|42563.7|42583.7|42563.7|42583.8|42563.8|42581.2|42561.2|17
1629836700000|2021-08-24 20:25:00|42586.2|42566.2|42588.5|42568.5|42590.8|42570.8|42581.2|42561.2|33
1629837000000|2021-08-24 20:30:00|42586.2|42566.2|42585.5|42565.5|42588.5|42568.5|42578.8|42558.8|9
1629837300000|2021-08-24 20:35:00|42585.9|42565.9|42576|42556|42597.9|42577.9|42576|42556|48
1629837600000|2021-08-24 20:40:00|42575.9|42555.9|42568.8|42548.8|42576.3|42556.3|42568.8|42548.8|18
1629837900000|2021-08-24 20:45:00|42568.7|42548.7|42566.4|42546.4|42579|42559|42566.2|42546.2|29
1629838200000|2021-08-24 20:50:00|42568.9|42548.9|42573.9|42553.9|42573.9|42553.9|42564|42544|14
1629838500000|2021-08-24 20:55:00|42574|42554|42558.9|42538.9|42574|42554|42556.4|42536.4|23
1629842400000|2021-08-24 22:00:00|42596.7|42576.7|42576.4|42556.4|42596.7|42576.7|42568.4|42548.4|54
1629842700000|2021-08-24 22:05:00|42573.9|42553.9|42576|42556|42578.5|42558.5|42566.4|42546.4|40
1629843000000|2021-08-24 22:10:00|42575.9|42555.9|42571|42551|42576|42556|42571|42551|3
1629843300000|2021-08-24 22:15:00|42568.7|42548.7|42571|42551|42573.5|42553.5|42568.7|42548.7|10
1629843600000|2021-08-24 22:20:00|42570.9|42550.9|42563.5|42543.5|42570.9|42550.9|42561|42541|24
1629843900000|2021-08-24 22:25:00|42561.2|42541.2|42560.9|42540.9|42561.2|42541.2|42560.9|42540.9|11
1629844200000|2021-08-24 22:30:00|42561|42541|42578.2|42558.2|42578.2|42558.2|42561|42541|23
1629844500000|2021-08-24 22:35:00|42575.9|42555.9|42570.7|42550.7|42575.9|42555.9|42570.7|42550.7|6
1629844800000|2021-08-24 22:40:00|42568.4|42548.4|42566|42546|42573.4|42553.4|42566|42546|6
1629845100000|2021-08-24 22:45:00|42565.9|42545.9|42563.6|42543.6|42568.4|42548.4|42563.6|42543.6|4
1629845400000|2021-08-24 22:50:00|42563.4|42543.4|42560.9|42540.9|42563.4|42543.4|42560.9|42540.9|3
1629845700000|2021-08-24 22:55:00|42555.9|42535.9|42553.6|42533.6|42555.9|42535.9|42550.9|42530.9|17
1629846000000|2021-08-24 23:00:00|42553.4|42533.4|42555.9|42535.9|42555.9|42535.9|42553.2|42533.2|4
1629846300000|2021-08-24 23:05:00|42553.6|42533.6|42508.7|42488.7|42553.6|42533.6|42508.6|42488.6|60
1629846600000|2021-08-24 23:10:00|42511.1|42491.1|42498.4|42478.4|42511.1|42491.1|42496.1|42476.1|90
1629846900000|2021-08-24 23:15:00|42496.1|42476.1|42493.2|42473.2|42500.9|42480.9|42493.2|42473.2|21
1629847200000|2021-08-24 23:20:00|42493.1|42473.1|42445.9|42425.9|42493.1|42473.1|42443.2|42423.2|52
1629847500000|2021-08-24 23:25:00|42446.1|42426.1|42455.9|42435.9|42455.9|42435.9|42445.9|42425.9|16
1629847800000|2021-08-24 23:30:00|42460.9|42440.9|42473.4|42453.4|42473.4|42453.4|42460.9|42440.9|16
1629848100000|2021-08-24 23:35:00|42475.9|42455.9|42498.2|42478.2|42498.2|42478.2|42475.9|42455.9|27
1629848400000|2021-08-24 23:40:00|42495.9|42475.9|42493.2|42473.2|42495.9|42475.9|42493.1|42473.1|16
1629848700000|2021-08-24 23:45:00|42493.1|42473.1|42488.4|42468.4|42493.1|42473.1|42486.1|42466.1|55
1629849000000|2021-08-24 23:50:00|42490.7|42470.7|42493.4|42473.4|42498.4|42478.4|42490.7|42470.7|16
1629849300000|2021-08-24 23:55:00|42493.2|42473.2|42493.4|42473.4|42495.6|42475.6|42493.2|42473.2|20
1629849600000|2021-08-25 00:00:00|42493.6|42473.6|42535.3|42515.3|42555.7|42535.7|42493.4|42473.4|70
1629849900000|2021-08-25 00:05:00|42532.9|42512.9|42505.8|42485.8|42565.4|42545.4|42505.8|42485.8|45
1629850200000|2021-08-25 00:10:00|42503.3|42483.3|42505.9|42485.9|42518.3|42498.3|42500.9|42480.9|16
1629850500000|2021-08-25 00:15:00|42508.4|42488.4|42493.3|42473.3|42523.1|42503.1|42488.4|42468.4|15
1629850800000|2021-08-25 00:20:00|42493.1|42473.1|42495.9|42475.9|42498.3|42478.3|42488.4|42468.4|33
1629851100000|2021-08-25 00:25:00|42495.8|42475.8|42470.9|42450.9|42495.9|42475.9|42465.8|42445.8|27
1629851400000|2021-08-25 00:30:00|42468.4|42448.4|42450.4|42430.4|42470.6|42450.6|42447.6|42427.6|57
1629851700000|2021-08-25 00:35:00|42452.8|42432.8|42477.6|42457.6|42477.6|42457.6|42430.4|42410.4|104
1629852000000|2021-08-25 00:40:00|42475|42455|42460|42440|42490.1|42470.1|42455.1|42435.1|72
1629852300000|2021-08-25 00:45:00|42460.1|42440.1|42477.5|42457.5|42497.5|42477.5|42460.1|42440.1|27
1629852600000|2021-08-25 00:50:00|42472.6|42452.6|42490.1|42470.1|42490.1|42470.1|42462.5|42442.5|37
1629852900000|2021-08-25 00:55:00|42487.8|42467.8|42480.5|42460.5|42490.1|42470.1|42470.3|42450.3|42
1629853200000|2021-08-25 01:00:00|42482.8|42462.8|42498|42478|42517.8|42497.8|42460|42440|312
1629853500000|2021-08-25 01:05:00|42500.5|42480.5|42518.1|42498.1|42557.8|42537.8|42498.1|42478.1|162
1629853800000|2021-08-25 01:10:00|42520.6|42500.6|42538|42518|42555.3|42535.3|42518.1|42498.1|84
1629854100000|2021-08-25 01:15:00|42537.8|42517.8|42599.7|42579.7|42634.8|42614.8|42530.3|42510.3|204
1629854400000|2021-08-25 01:20:00|42597|42577|42550.3|42530.3|42622.5|42602.5|42547.8|42527.8|103
1629854700000|2021-08-25 01:25:00|42548|42528|42555.6|42535.6|42578|42558|42537.8|42517.8|66
1629855000000|2021-08-25 01:30:00|42555.8|42535.8|42592.2|42572.2|42594.7|42574.7|42543|42523|71
1629855300000|2021-08-25 01:35:00|42592.3|42572.3|42567.3|42547.3|42594.8|42574.8|42547.2|42527.2|49
1629855600000|2021-08-25 01:40:00|42564.8|42544.8|42584.7|42564.7|42584.7|42564.7|42557.5|42537.5|27
1629855900000|2021-08-25 01:45:00|42587.3|42567.3|42616.9|42596.9|42634.4|42614.4|42577.3|42557.3|114
1629856200000|2021-08-25 01:50:00|42617|42597|42666.9|42646.9|42666.9|42646.9|42611.7|42591.7|133
1629856500000|2021-08-25 01:55:00|42669.4|42649.4|42701.9|42681.9|42711.9|42691.9|42642|42622|185
1629856800000|2021-08-25 02:00:00|42704.4|42684.4|42704.5|42684.5|42714.4|42694.4|42649.7|42629.7|234
1629857100000|2021-08-25 02:05:00|42706.9|42686.9|42672|42652|42741.9|42721.9|42669.5|42649.5|180
1629857400000|2021-08-25 02:10:00|42672.2|42652.2|42691.9|42671.9|42716.9|42696.9|42664.5|42644.5|95
1629857700000|2021-08-25 02:15:00|42694.5|42674.5|42642.2|42622.2|42701.9|42681.9|42634.5|42614.5|74
1629858000000|2021-08-25 02:20:00|42646.9|42626.9|42611.9|42591.9|42649.2|42629.2|42592.2|42572.2|140
1629858300000|2021-08-25 02:25:00|42609.4|42589.4|42596.9|42576.9|42634.4|42614.4|42594.4|42574.4|89
1629858600000|2021-08-25 02:30:00|42592.2|42572.2|42641.9|42621.9|42654.6|42634.6|42592.1|42572.1|154
1629858900000|2021-08-25 02:35:00|42639.6|42619.6|42658.8|42638.8|42658.8|42638.8|42616.4|42596.4|79
1629859200000|2021-08-25 02:40:00|42656.3|42636.3|42666.6|42646.6|42671.4|42651.4|42638.9|42618.9|78
1629859500000|2021-08-25 02:45:00|42671.3|42651.3|42651.3|42631.3|42671.3|42651.3|42631.4|42611.4|46
1629859800000|2021-08-25 02:50:00|42648.9|42628.9|42663.9|42643.9|42666.3|42646.3|42648.9|42628.9|20
1629860100000|2021-08-25 02:55:00|42666.3|42646.3|42651.3|42631.3|42666.4|42646.4|42646.3|42626.3|28
1629860400000|2021-08-25 03:00:00|42651.1|42631.1|42591.6|42571.6|42651.3|42631.3|42591.5|42571.5|139
1629860700000|2021-08-25 03:05:00|42591.8|42571.8|42581.6|42561.6|42601.5|42581.5|42569|42549|77
1629861000000|2021-08-25 03:10:00|42581.5|42561.5|42603.8|42583.8|42606.3|42586.3|42579|42559|50
1629861300000|2021-08-25 03:15:00|42606.2|42586.2|42581.6|42561.6|42614|42594|42571.6|42551.6|68
1629861600000|2021-08-25 03:20:00|42579.1|42559.1|42571.5|42551.5|42581.6|42561.6|42566.5|42546.5|39
1629861900000|2021-08-25 03:25:00|42569.1|42549.1|42574|42554|42574|42554|42546.6|42526.6|73
1629862200000|2021-08-25 03:30:00|42571.6|42551.6|42576.6|42556.6|42581.3|42561.3|42556.6|42536.6|43
1629862500000|2021-08-25 03:35:00|42579.1|42559.1|42588.8|42568.8|42593.8|42573.8|42568.8|42548.8|25
1629862800000|2021-08-25 03:40:00|42584.1|42564.1|42556.8|42536.8|42584.1|42564.1|42544.4|42524.4|62
1629863100000|2021-08-25 03:45:00|42559.1|42539.1|42579.3|42559.3|42581.8|42561.8|42554.1|42534.1|16
1629863400000|2021-08-25 03:50:00|42581.6|42561.6|42564.4|42544.4|42589|42569|42561.9|42541.9|20
1629863700000|2021-08-25 03:55:00|42569.1|42549.1|42574.4|42554.4|42584.1|42564.1|42557.3|42537.3|24
1629864000000|2021-08-25 04:00:00|42576.8|42556.8|42591.8|42571.8|42596.6|42576.6|42569.1|42549.1|47
1629864300000|2021-08-25 04:05:00|42594.1|42574.1|42596.8|42576.8|42599.1|42579.1|42586.8|42566.8|10
1629864600000|2021-08-25 04:10:00|42594.3|42574.3|42596.7|42576.7|42596.8|42576.8|42591.8|42571.8|9
1629864900000|2021-08-25 04:15:00|42594.3|42574.3|42607|42587|42607|42587|42591.8|42571.8|26
1629865200000|2021-08-25 04:20:00|42609.3|42589.3|42602.1|42582.1|42611.7|42591.7|42599.8|42579.8|16
1629865500000|2021-08-25 04:25:00|42599.8|42579.8|42621.5|42601.5|42621.5|42601.5|42599.8|42579.8|29
1629865800000|2021-08-25 04:30:00|42619.2|42599.2|42567.6|42547.6|42621.5|42601.5|42567.6|42547.6|61
1629866100000|2021-08-25 04:35:00|42562.6|42542.6|42597.3|42577.3|42602|42582|42559.8|42539.8|30
1629866400000|2021-08-25 04:40:00|42594.9|42574.9|42587.4|42567.4|42597.1|42577.1|42567.4|42547.4|22
1629866700000|2021-08-25 04:45:00|42585.1|42565.1|42572.9|42552.9|42587.6|42567.6|42572.4|42552.4|14
1629867000000|2021-08-25 04:50:00|42575.2|42555.2|42587.1|42567.1|42587.1|42567.1|42562.6|42542.6|27
1629867300000|2021-08-25 04:55:00|42582.3|42562.3|42559.9|42539.9|42582.3|42562.3|42559.9|42539.9|16
1629867600000|2021-08-25 05:00:00|42562.3|42542.3|42589.2|42569.2|42601.8|42581.8|42562.3|42542.3|39
1629867900000|2021-08-25 05:05:00|42586.8|42566.8|42599.2|42579.2|42604.2|42584.2|42574.3|42554.3|21
1629868200000|2021-08-25 05:10:00|42599.3|42579.3|42581.8|42561.8|42601.7|42581.7|42574|42554|47
1629868500000|2021-08-25 05:15:00|42584.2|42564.2|42586.4|42566.4|42596.4|42576.4|42581.5|42561.5|23
1629868800000|2021-08-25 05:20:00|42586.5|42566.5|42581.4|42561.4|42586.5|42566.5|42568.9|42548.9|48
1629869100000|2021-08-25 05:25:00|42583.7|42563.7|42561.5|42541.5|42586.7|42566.7|42561.5|42541.5|38
1629869400000|2021-08-25 05:30:00|42563.9|42543.9|42547|42527|42586.5|42566.5|42526.5|42506.5|135
1629869700000|2021-08-25 05:35:00|42542.3|42522.3|42593.9|42573.9|42593.9|42573.9|42531.7|42511.7|74
1629870000000|2021-08-25 05:40:00|42596.6|42576.6|42646.9|42626.9|42649.5|42629.5|42594.2|42574.2|162
1629870300000|2021-08-25 05:45:00|42644.5|42624.5|42607.3|42587.3|42644.5|42624.5|42607.3|42587.3|69
1629870600000|2021-08-25 05:50:00|42612.2|42592.2|42575.6|42555.6|42612.3|42592.3|42550.3|42530.3|54
1629870900000|2021-08-25 05:55:00|42577.9|42557.9|42574.8|42554.8|42578.1|42558.1|42552.9|42532.9|21
1629871200000|2021-08-25 06:00:00|42575.1|42555.1|42582.9|42562.9|42583.1|42563.1|42567.8|42547.8|37
1629871500000|2021-08-25 06:05:00|42583.1|42563.1|42531.7|42511.7|42600.3|42580.3|42529.5|42509.5|99
1629871800000|2021-08-25 06:10:00|42534.2|42514.2|42536.6|42516.6|42549.1|42529.1|42529.4|42509.4|83
1629872100000|2021-08-25 06:15:00|42534.2|42514.2|42554.1|42534.1|42556.6|42536.6|42511.4|42491.4|198
1629872400000|2021-08-25 06:20:00|42551.7|42531.7|42536.4|42516.4|42571.6|42551.6|42536.4|42516.4|77
1629872700000|2021-08-25 06:25:00|42536.3|42516.3|42536.4|42516.4|42553.9|42533.9|42521.3|42501.3|76
1629873000000|2021-08-25 06:30:00|42536.6|42516.6|42531.4|42511.4|42571.6|42551.6|42523.9|42503.9|68
1629873300000|2021-08-25 06:35:00|42531.6|42511.6|42539.1|42519.1|42558.8|42538.8|42529.1|42509.1|66
1629873600000|2021-08-25 06:40:00|42536.7|42516.7|42546.4|42526.4|42551.1|42531.1|42521.6|42501.6|70
1629873900000|2021-08-25 06:45:00|42544.1|42524.1|42546.6|42526.6|42569.2|42549.2|42539.1|42519.1|80
1629874200000|2021-08-25 06:50:00|42546.7|42526.7|42549|42529|42571.5|42551.5|42526.7|42506.7|76
1629874500000|2021-08-25 06:55:00|42546.6|42526.6|42513.2|42493.2|42563.5|42543.5|42513.2|42493.2|119
1629874800000|2021-08-25 07:00:00|42513.1|42493.1|42618.7|42598.7|42621.2|42601.2|42510.9|42490.9|205
1629875100000|2021-08-25 07:05:00|42613.7|42593.7|42774.4|42754.4|42791.9|42771.9|42596.2|42576.2|362
1629875400000|2021-08-25 07:10:00|42776.8|42756.8|42751.3|42731.3|42779.3|42759.3|42714|42694|156
1629875700000|2021-08-25 07:15:00|42753.7|42733.7|42706.2|42686.2|42766.3|42746.3|42688.8|42668.8|107
1629876000000|2021-08-25 07:20:00|42706.3|42686.3|42749.1|42729.1|42749.1|42729.1|42676.8|42656.8|81
1629876300000|2021-08-25 07:25:00|42754|42734|42857.1|42837.1|42906.5|42886.5|42754|42734|299
1629876600000|2021-08-25 07:30:00|42854.6|42834.6|42801.9|42781.9|42854.6|42834.6|42799.6|42779.6|157
1629876900000|2021-08-25 07:35:00|42799.6|42779.6|42839.7|42819.7|42839.7|42819.7|42784.9|42764.9|105
1629877200000|2021-08-25 07:40:00|42837.4|42817.4|42835|42815|42842.4|42822.4|42810.2|42790.2|107
1629877500000|2021-08-25 07:45:00|42842.4|42822.4|42859.7|42839.7|42870|42850|42824.7|42804.7|125
1629877800000|2021-08-25 07:50:00|42862.1|42842.1|42837.7|42817.7|42862.1|42842.1|42837.7|42817.7|79
1629878100000|2021-08-25 07:55:00|42835.2|42815.2|42799.9|42779.9|42837.4|42817.4|42792.7|42772.7|125
1629878400000|2021-08-25 08:00:00|42799.7|42779.7|42824.7|42804.7|42857.5|42837.5|42795|42775|99
1629878700000|2021-08-25 08:05:00|42822.1|42802.1|42792.5|42772.5|42822.1|42802.1|42782.4|42762.4|67
1629879000000|2021-08-25 08:10:00|42792.4|42772.4|42909.9|42889.9|42932.7|42912.7|42792.4|42772.4|213
1629879300000|2021-08-25 08:15:00|42910|42890|42897.5|42877.5|42932.7|42912.7|42897.5|42877.5|114
1629879600000|2021-08-25 08:20:00|42899.9|42879.9|42877.5|42857.5|42907.4|42887.4|42862.7|42842.7|96
1629879900000|2021-08-25 08:25:00|42877.7|42857.7|42885|42865|42892.5|42872.5|42862.7|42842.7|68
1629880200000|2021-08-25 08:30:00|42882.4|42862.4|42839.9|42819.9|42892.4|42872.4|42839.7|42819.7|99
1629880500000|2021-08-25 08:35:00|42842.2|42822.2|42827.7|42807.7|42887.4|42867.4|42827.7|42807.7|62
1629880800000|2021-08-25 08:40:00|42824.9|42804.9|42857.4|42837.4|42859.8|42839.8|42822.4|42802.4|81
1629881100000|2021-08-25 08:45:00|42859.8|42839.8|42862.3|42842.3|42862.4|42842.4|42822|42802|118
1629881400000|2021-08-25 08:50:00|42864.6|42844.6|42845|42825|42879.8|42859.8|42839.9|42819.9|91
1629881700000|2021-08-25 08:55:00|42847.5|42827.5|42845.2|42825.2|42857.4|42837.4|42840.2|42820.2|46
1629882000000|2021-08-25 09:00:00|42840.3|42820.3|42862.6|42842.6|42877.6|42857.6|42833|42813|40
1629882300000|2021-08-25 09:05:00|42862.7|42842.7|42872.7|42852.7|42877.6|42857.6|42860.1|42840.1|43
1629882600000|2021-08-25 09:10:00|42872.6|42852.6|42885.2|42865.2|42897.7|42877.7|42872.6|42852.6|71
1629882900000|2021-08-25 09:15:00|42884.9|42864.9|42853.1|42833.1|42885.1|42865.1|42852.8|42832.8|50
1629883200000|2021-08-25 09:20:00|42850.8|42830.8|42838.4|42818.4|42860.6|42840.6|42833.3|42813.3|80
1629883500000|2021-08-25 09:25:00|42838.3|42818.3|42843|42823|42858.6|42838.6|42831.1|42811.1|26
1629883800000|2021-08-25 09:30:00|42842.9|42822.9|42862.7|42842.7|42862.7|42842.7|42835.5|42815.5|47
1629884100000|2021-08-25 09:35:00|42862.9|42842.9|42855.4|42835.4|42875.2|42855.2|42845.4|42825.4|46
1629884400000|2021-08-25 09:40:00|42857.7|42837.7|42840.4|42820.4|42857.7|42837.7|42827.7|42807.7|39
1629884700000|2021-08-25 09:45:00|42842.7|42822.7|42857.7|42837.7|42857.7|42837.7|42840.4|42820.4|49
1629885000000|2021-08-25 09:50:00|42860.2|42840.2|42885.1|42865.1|42885.1|42865.1|42850.2|42830.2|43
1629885300000|2021-08-25 09:55:00|42887.7|42867.7|42895.4|42875.4|42910.5|42890.5|42880.2|42860.2|60
1629885600000|2021-08-25 10:00:00|42893|42873|42915.5|42895.5|42935.4|42915.4|42893|42873|69
1629885900000|2021-08-25 10:05:00|42913.2|42893.2|42900.1|42880.1|42930.2|42910.2|42892.7|42872.7|54
1629886200000|2021-08-25 10:10:00|42900.2|42880.2|42917.9|42897.9|42922.6|42902.6|42885.2|42865.2|79
1629886500000|2021-08-25 10:15:00|42917.7|42897.7|42907.7|42887.7|42920.2|42900.2|42895.1|42875.1|49
1629886800000|2021-08-25 10:20:00|42907.9|42887.9|42937.6|42917.6|42937.6|42917.6|42907.7|42887.7|56
1629887100000|2021-08-25 10:25:00|42937.7|42917.7|42931.9|42911.9|42955.1|42935.1|42929.5|42909.5|104
1629887400000|2021-08-25 10:30:00|42929.2|42909.2|42939.7|42919.7|42944.2|42924.2|42922.2|42902.2|94
1629887700000|2021-08-25 10:35:00|42944.5|42924.5|42947.3|42927.3|42947.3|42927.3|42929.7|42909.7|67
1629888000000|2021-08-25 10:40:00|42949.7|42929.7|42907.2|42887.2|42962.5|42942.5|42904.8|42884.8|87
1629888300000|2021-08-25 10:45:00|42904.8|42884.8|42930|42910|42937.6|42917.6|42904.8|42884.8|57
1629888600000|2021-08-25 10:50:00|42932.3|42912.3|42912.5|42892.5|42935|42915|42902.5|42882.5|66
1629888900000|2021-08-25 10:55:00|42912.3|42892.3|42925|42905|42927.5|42907.5|42897.5|42877.5|58
1629889200000|2021-08-25 11:00:00|42922.5|42902.5|42922.5|42902.5|42944.7|42924.7|42907.3|42887.3|50
1629889500000|2021-08-25 11:05:00|42919.8|42899.8|42867.5|42847.5|42920|42900|42864.7|42844.7|132
1629889800000|2021-08-25 11:10:00|42869.8|42849.8|42867.2|42847.2|42877.5|42857.5|42862.3|42842.3|77
1629890100000|2021-08-25 11:15:00|42872.1|42852.1|42849.6|42829.6|42879.6|42859.6|42844.7|42824.7|79
1629890400000|2021-08-25 11:20:00|42849.7|42829.7|42838.2|42818.2|42859.7|42839.7|42810.1|42790.1|94
1629890700000|2021-08-25 11:25:00|42840.5|42820.5|42822.9|42802.9|42858|42838|42820.5|42800.5|107
1629891000000|2021-08-25 11:30:00|42827.9|42807.9|42779|42759|42830.3|42810.3|42761|42741|360
1629891300000|2021-08-25 11:35:00|42779.2|42759.2|42781.5|42761.5|42821.4|42801.4|42776.7|42756.7|229
1629891600000|2021-08-25 11:40:00|42783.9|42763.9|42798.7|42778.7|42799|42779|42763.9|42743.9|136
1629891900000|2021-08-25 11:45:00|42796.1|42776.1|42831.2|42811.2|42841|42821|42796.1|42776.1|83
1629892200000|2021-08-25 11:50:00|42833.6|42813.6|42818.3|42798.3|42836|42816|42793.9|42773.9|81
1629892500000|2021-08-25 11:55:00|42821|42801|42885.8|42865.8|42890.8|42870.8|42821|42801|105
1629892800000|2021-08-25 12:00:00|42888.2|42868.2|42820.3|42800.3|42898.2|42878.2|42820.3|42800.3|183
1629893100000|2021-08-25 12:05:00|42820.4|42800.4|42822.6|42802.6|42837.6|42817.6|42797.5|42777.5|240
1629893400000|2021-08-25 12:10:00|42825.1|42805.1|42884.4|42864.4|42894.7|42874.7|42825.1|42805.1|289
1629893700000|2021-08-25 12:15:00|42884.3|42864.3|42849.7|42829.7|42884.7|42864.7|42847.1|42827.1|112
1629894000000|2021-08-25 12:20:00|42849.6|42829.6|42884.5|42864.5|42896.8|42876.8|42844.4|42824.4|130
1629894300000|2021-08-25 12:25:00|42884.3|42864.3|42916.8|42896.8|42921.8|42901.8|42881.8|42861.8|97
1629894600000|2021-08-25 12:30:00|42919.2|42899.2|42914.5|42894.5|42921.8|42901.8|42901.8|42881.8|144
1629894900000|2021-08-25 12:35:00|42912|42892|42861.1|42841.1|42914.3|42894.3|42848.8|42828.8|202
1629895200000|2021-08-25 12:40:00|42858.8|42838.8|42896.4|42876.4|42903.9|42883.9|42843.6|42823.6|239
1629895500000|2021-08-25 12:45:00|42893.9|42873.9|42901.4|42881.4|42921.3|42901.3|42883.8|42863.8|193
1629895800000|2021-08-25 12:50:00|42901.3|42881.3|42941.3|42921.3|42941.3|42921.3|42893.9|42873.9|149
1629896100000|2021-08-25 12:55:00|42943.8|42923.8|42908.5|42888.5|42946.4|42926.4|42900.9|42880.9|199
1629896400000|2021-08-25 13:00:00|42908.6|42888.6|42825.7|42805.7|42908.8|42888.8|42795.5|42775.5|717
1629896700000|2021-08-25 13:05:00|42825.9|42805.9|42942.1|42922.1|42942.1|42922.1|42816.3|42796.3|418
1629897000000|2021-08-25 13:10:00|42939.8|42919.8|42911.7|42891.7|42970|42950|42882.1|42862.1|442
1629897300000|2021-08-25 13:15:00|42909.3|42889.3|42878.7|42858.7|42916.6|42896.6|42848.8|42828.8|220
1629897600000|2021-08-25 13:20:00|42878.8|42858.8|42928.9|42908.9|42936.6|42916.6|42878.8|42858.8|168
1629897900000|2021-08-25 13:25:00|42928.8|42908.8|42920.9|42900.9|42936.4|42916.4|42868.5|42848.5|311
1629898200000|2021-08-25 13:30:00|42920.8|42900.8|42843.1|42823.1|42955.9|42935.9|42810.8|42790.8|419
1629898500000|2021-08-25 13:35:00|42840.6|42820.6|42905.6|42885.6|42920.6|42900.6|42840.6|42820.6|292
1629898800000|2021-08-25 13:40:00|42908.1|42888.1|42923.1|42903.1|42930.6|42910.6|42837.9|42817.9|306
1629899100000|2021-08-25 13:45:00|42918.3|42898.3|42903.3|42883.3|42933.3|42913.3|42890.6|42870.6|211
1629899400000|2021-08-25 13:50:00|42905.8|42885.8|42870.6|42850.6|42923.1|42903.1|42858.1|42838.1|291
1629899700000|2021-08-25 13:55:00|42868.3|42848.3|42853.3|42833.3|42908.4|42888.4|42843.3|42823.3|261
1629900000000|2021-08-25 14:00:00|42853.4|42833.4|42890.9|42870.9|42900.8|42880.8|42848.3|42828.3|277
1629900300000|2021-08-25 14:05:00|42888.4|42868.4|42825.8|42805.8|42888.4|42868.4|42823.2|42803.2|208
1629900600000|2021-08-25 14:10:00|42823.4|42803.4|42883.4|42863.4|42890.9|42870.9|42815.7|42795.7|264
1629900900000|2021-08-25 14:15:00|42880.9|42860.9|42900.9|42880.9|42903.4|42883.4|42858.3|42838.3|177
1629901200000|2021-08-25 14:20:00|42898.4|42878.4|42914.3|42894.3|42934.5|42914.5|42873.4|42853.4|568
1629901500000|2021-08-25 14:25:00|42914.1|42894.1|42918.9|42898.9|42924|42904|42894|42874|127
1629901800000|2021-08-25 14:30:00|42916.5|42896.5|42914.1|42894.1|42944.1|42924.1|42901.9|42881.9|296
1629902100000|2021-08-25 14:35:00|42914|42894|42982.7|42962.7|42990.3|42970.3|42884|42864|420
1629902400000|2021-08-25 14:40:00|42985.3|42965.3|42980.3|42960.3|42994.9|42974.9|42967.6|42947.6|258
1629902700000|2021-08-25 14:45:00|42980.2|42960.2|42989.9|42969.9|43044.2|43024.2|42977.8|42957.8|659
1629903000000|2021-08-25 14:50:00|42982.2|42962.2|42894|42874|42991.9|42971.9|42883.7|42863.7|485
1629903300000|2021-08-25 14:55:00|42891.5|42871.5|42859|42839|42891.5|42871.5|42824.1|42804.1|425
1629903600000|2021-08-25 15:00:00|42861.4|42841.4|42873.6|42853.6|42881.4|42861.4|42821.2|42801.2|315
1629903900000|2021-08-25 15:05:00|42873.7|42853.7|42893.6|42873.6|42903.6|42883.6|42868.6|42848.6|166
1629904200000|2021-08-25 15:10:00|42891.2|42871.2|42841.3|42821.3|42891.2|42871.2|42828.5|42808.5|247
1629904500000|2021-08-25 15:15:00|42841.4|42821.4|42815.9|42795.9|42853.5|42833.5|42803.2|42783.2|175
1629904800000|2021-08-25 15:20:00|42813.4|42793.4|42781.1|42761.1|42815.7|42795.7|42778.8|42758.8|175
1629905100000|2021-08-25 15:25:00|42781.3|42761.3|42793.8|42773.8|42808.8|42788.8|42778.8|42758.8|230
1629905400000|2021-08-25 15:30:00|42793.6|42773.6|42808.8|42788.8|42831.1|42811.1|42781.3|42761.3|219
1629905700000|2021-08-25 15:35:00|42811.3|42791.3|42751|42731|42816.1|42796.1|42743.5|42723.5|186
1629906000000|2021-08-25 15:40:00|42748.5|42728.5|42741.1|42721.1|42788.5|42768.5|42736.1|42716.1|237
1629906300000|2021-08-25 15:45:00|42741.3|42721.3|42751.4|42731.4|42773.5|42753.5|42733.8|42713.8|155
1629906600000|2021-08-25 15:50:00|42749|42729|42763.5|42743.5|42763.7|42743.7|42738.6|42718.6|136
1629906900000|2021-08-25 15:55:00|42763.7|42743.7|42763.8|42743.8|42776.2|42756.2|42758.5|42738.5|178
1629907200000|2021-08-25 16:00:00|42763.9|42743.9|42763.8|42743.8|42776|42756|42761.3|42741.3|97
1629907500000|2021-08-25 16:05:00|42763.7|42743.7|42801.3|42781.3|42801.3|42781.3|42753.8|42733.8|126
1629907800000|2021-08-25 16:10:00|42798.8|42778.8|42838.1|42818.1|42838.1|42818.1|42798.8|42778.8|174
1629908100000|2021-08-25 16:15:00|42835.8|42815.8|42798|42778|42838.3|42818.3|42790.6|42770.6|116
1629908400000|2021-08-25 16:20:00|42795.6|42775.6|42788|42768|42812.9|42792.9|42780.5|42760.5|104
1629908700000|2021-08-25 16:25:00|42793|42773|42740.3|42720.3|42805.5|42785.5|42737.8|42717.8|272
1629909000000|2021-08-25 16:30:00|42740.4|42720.4|42760.3|42740.3|42770.4|42750.4|42737.8|42717.8|191
1629909300000|2021-08-25 16:35:00|42760.1|42740.1|42760.5|42740.5|42775.4|42755.4|42757.8|42737.8|76
1629909600000|2021-08-25 16:40:00|42758|42738|42767.9|42747.9|42782.9|42762.9|42752.8|42732.8|388
1629909900000|2021-08-25 16:45:00|42770.3|42750.3|42730.9|42710.9|42777.8|42757.8|42723.3|42703.3|207
1629910200000|2021-08-25 16:50:00|42731.1|42711.1|42743.6|42723.6|42758.7|42738.7|42730.9|42710.9|214
1629910500000|2021-08-25 16:55:00|42745.9|42725.9|42738|42718|42780.7|42760.7|42738|42718|672
1629910800000|2021-08-25 17:00:00|42743|42723|42737.9|42717.9|42755.4|42735.4|42737.9|42717.9|480
1629911100000|2021-08-25 17:05:00|42735.6|42715.6|42735.7|42715.7|42738.1|42718.1|42723.1|42703.1|111
1629911400000|2021-08-25 17:10:00|42735.8|42715.8|42727.9|42707.9|42740.7|42720.7|42720.6|42700.6|41
1629911700000|2021-08-25 17:15:00|42730.3|42710.3|42738.1|42718.1|42738.1|42718.1|42727.9|42707.9|37
1629912000000|2021-08-25 17:20:00|42737.9|42717.9|42725.3|42705.3|42740.4|42720.4|42718.2|42698.2|30
1629912300000|2021-08-25 17:25:00|42722.9|42702.9|42730.6|42710.6|42733.1|42713.1|42722.9|42702.9|40
1629912600000|2021-08-25 17:30:00|42733.1|42713.1|42675.5|42655.5|42733.1|42713.1|42663.3|42643.3|128
1629912900000|2021-08-25 17:35:00|42678|42658|42718.1|42698.1|42725.5|42705.5|42678|42658|70
1629913200000|2021-08-25 17:40:00|42718.2|42698.2|42720.3|42700.3|42735.5|42715.5|42713.1|42693.1|56
1629913500000|2021-08-25 17:45:00|42717.8|42697.8|42705.5|42685.5|42718.1|42698.1|42698.1|42678.1|46
1629913800000|2021-08-25 17:50:00|42707.8|42687.8|42680.7|42660.7|42708.1|42688.1|42680.7|42660.7|50
1629914100000|2021-08-25 17:55:00|42683.1|42663.1|42697.7|42677.7|42710.2|42690.2|42680.7|42660.7|58
1629914400000|2021-08-25 18:00:00|42700.2|42680.2|42700.4|42680.4|42702.9|42682.9|42697.8|42677.8|63
1629914700000|2021-08-25 18:05:00|42700.5|42680.5|42717.9|42697.9|42717.9|42697.9|42697.9|42677.9|45
1629915000000|2021-08-25 18:10:00|42720.2|42700.2|42755.2|42735.2|42760.7|42740.7|42718|42698|44
1629915300000|2021-08-25 18:15:00|42752.7|42732.7|42752.9|42732.9|42755.4|42735.4|42742.9|42722.9|17
1629915600000|2021-08-25 18:20:00|42755.2|42735.2|42762.9|42742.9|42762.9|42742.9|42755.2|42735.2|21
1629915900000|2021-08-25 18:25:00|42760.4|42740.4|42783|42763|42783|42763|42760.4|42740.4|89
1629916200000|2021-08-25 18:30:00|42783.1|42763.1|42778.4|42758.4|42783.4|42763.4|42775.8|42755.8|29
1629916500000|2021-08-25 18:35:00|42778.5|42758.5|42780.6|42760.6|42785.8|42765.8|42778.4|42758.4|38
1629916800000|2021-08-25 18:40:00|42783.1|42763.1|42788.1|42768.1|42790.6|42770.6|42783.1|42763.1|141
1629917100000|2021-08-25 18:45:00|42788.2|42768.2|42800.4|42780.4|42800.5|42780.5|42788.2|42768.2|41
1629917400000|2021-08-25 18:50:00|42800.3|42780.3|42762.9|42742.9|42800.3|42780.3|42762.9|42742.9|55
1629917700000|2021-08-25 18:55:00|42757.9|42737.9|42767.9|42747.9|42770.5|42750.5|42752.9|42732.9|38
1629918000000|2021-08-25 19:00:00|42768|42748|42775.3|42755.3|42777.9|42757.9|42765.5|42745.5|26
1629918300000|2021-08-25 19:05:00|42772.8|42752.8|42787.7|42767.7|42787.7|42767.7|42770.3|42750.3|35
1629918600000|2021-08-25 19:10:00|42785.3|42765.3|42775.3|42755.3|42790|42770|42772.8|42752.8|38
1629918900000|2021-08-25 19:15:00|42775.2|42755.2|42767.9|42747.9|42775.2|42755.2|42763.1|42743.1|28
1629919200000|2021-08-25 19:20:00|42770.3|42750.3|42772.7|42752.7|42775.2|42755.2|42765.4|42745.4|20
1629919500000|2021-08-25 19:25:00|42775.1|42755.1|42785.2|42765.2|42790.3|42770.3|42772.7|42752.7|24
1629919800000|2021-08-25 19:30:00|42787.7|42767.7|42782.8|42762.8|42792.7|42772.7|42782.8|42762.8|54
1629920100000|2021-08-25 19:35:00|42782.9|42762.9|42777.8|42757.8|42790.2|42770.2|42775.3|42755.3|35
1629920400000|2021-08-25 19:40:00|42780.2|42760.2|42787.7|42767.7|42792.7|42772.7|42777.7|42757.7|28
1629920700000|2021-08-25 19:45:00|42787.8|42767.8|42775.1|42755.1|42792.6|42772.6|42772.7|42752.7|22
1629921000000|2021-08-25 19:50:00|42777.5|42757.5|42775.1|42755.1|42780|42760|42755.2|42735.2|199
1629921300000|2021-08-25 19:55:00|42775.2|42755.2|42755.2|42735.2|42780.2|42760.2|42755.1|42735.1|45
1629921600000|2021-08-25 20:00:00|42755.1|42735.1|42755.1|42735.1|42760.1|42740.1|42747.7|42727.7|36
1629921900000|2021-08-25 20:05:00|42757.5|42737.5|42760.2|42740.2|42765.1|42745.1|42757.5|42737.5|27
1629922200000|2021-08-25 20:10:00|42760.1|42740.1|42760.1|42740.1|42765.1|42745.1|42755.2|42735.2|20
1629922500000|2021-08-25 20:15:00|42760|42740|42735.4|42715.4|42760|42740|42735.2|42715.2|23
1629922800000|2021-08-25 20:20:00|42737.9|42717.9|42730.4|42710.4|42738|42718|42727.9|42707.9|22
1629923100000|2021-08-25 20:25:00|42732.7|42712.7|42732.7|42712.7|42735.2|42715.2|42732.7|42712.7|20
1629923400000|2021-08-25 20:30:00|42730.4|42710.4|42725.3|42705.3|42735.2|42715.2|42720.1|42700.1|37
1629923700000|2021-08-25 20:35:00|42725.4|42705.4|42725.5|42705.5|42728|42708|42722.9|42702.9|16
1629924000000|2021-08-25 20:40:00|42727.9|42707.9|42718|42698|42730.4|42710.4|42708|42688|36
1629924300000|2021-08-25 20:45:00|42720.5|42700.5|42720.5|42700.5|42725.5|42705.5|42718|42698|30
1629924600000|2021-08-25 20:50:00|42720.4|42700.4|42723|42703|42728|42708|42715.6|42695.6|22
1629924900000|2021-08-25 20:55:00|42725.4|42705.4|42720.5|42700.5|42728|42708|42718|42698|41
1629928800000|2021-08-25 22:00:00|42789.4|42769.4|42752.7|42732.7|42789.4|42769.4|42747.6|42727.6|43
1629929100000|2021-08-25 22:05:00|42750.1|42730.1|42752.4|42732.4|42760.1|42740.1|42747.7|42727.7|53
1629929400000|2021-08-25 22:10:00|42750|42730|42759.9|42739.9|42760|42740|42750|42730|16
1629929700000|2021-08-25 22:15:00|42757.5|42737.5|42742.4|42722.4|42757.5|42737.5|42742.4|42722.4|6
1629930000000|2021-08-25 22:20:00|42740|42720|42755|42735|42757.5|42737.5|42740|42720|28
1629930300000|2021-08-25 22:25:00|42752.6|42732.6|42744.9|42724.9|42754.9|42734.9|42744.9|42724.9|21
1629930600000|2021-08-25 22:30:00|42742.4|42722.4|42742.3|42722.3|42747.5|42727.5|42739.8|42719.8|60
1629930900000|2021-08-25 22:35:00|42735.1|42715.1|42727.4|42707.4|42735.1|42715.1|42712.6|42692.6|20
1629931200000|2021-08-25 22:40:00|42729.9|42709.9|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|1
1629931500000|2021-08-25 22:45:00|42730|42710|42730|42710|42732.7|42712.7|42727.5|42707.5|5
1629931800000|2021-08-25 22:50:00|42730.2|42710.2|42724.7|42704.7|42732.5|42712.5|42724.7|42704.7|8
1629932100000|2021-08-25 22:55:00|42727.1|42707.1|42722.5|42702.5|42727.2|42707.2|42719.9|42699.9|17
1629932400000|2021-08-25 23:00:00|42722.4|42702.4|42737.4|42717.4|42737.4|42717.4|42722.4|42702.4|11
1629932700000|2021-08-25 23:05:00|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42729.9|42709.9|6
1629933000000|2021-08-25 23:10:00|42734.9|42714.9|42734.9|42714.9|42737.6|42717.6|42732.4|42712.4|16
1629933300000|2021-08-25 23:15:00|42734.8|42714.8|42734.9|42714.9|42737.4|42717.4|42732.4|42712.4|8
1629933600000|2021-08-25 23:20:00|42735.1|42715.1|42732.6|42712.6|42737.7|42717.7|42732.6|42712.6|3
1629933900000|2021-08-25 23:25:00|42732.5|42712.5|42737.6|42717.6|42740|42720|42732.5|42712.5|3
1629934200000|2021-08-25 23:30:00|42737.5|42717.5|42742.5|42722.5|42742.5|42722.5|42737.5|42717.5|6
1629934500000|2021-08-25 23:35:00|42742.3|42722.3|42740|42720|42744.7|42724.7|42737.3|42717.3|6
1629934800000|2021-08-25 23:40:00|42737.5|42717.5|42737.5|42717.5|42742.5|42722.5|42737.4|42717.4|5
1629935100000|2021-08-25 23:45:00|42735|42715|42717.7|42697.7|42737.5|42717.5|42717.7|42697.7|12
1629935400000|2021-08-25 23:50:00|42713|42693|42720.5|42700.5|42723|42703|42713|42693|8
1629935700000|2021-08-25 23:55:00|42720.3|42700.3|42718|42698|42723|42703|42717.9|42697.9|11
1629936000000|2021-08-26 00:00:00|42717.9|42697.9|42712.9|42692.9|42720.5|42700.5|42708|42688|14
1629936300000|2021-08-26 00:05:00|42715.4|42695.4|42725.4|42705.4|42725.4|42705.4|42712.6|42692.6|55
1629936600000|2021-08-26 00:10:00|42728|42708|42712.5|42692.5|42732.7|42712.7|42707.7|42687.7|37
1629936900000|2021-08-26 00:15:00|42712.6|42692.6|42740|42720|42752.4|42732.4|42712.5|42692.5|55
1629937200000|2021-08-26 00:20:00|42739.9|42719.9|42732.3|42712.3|42739.9|42719.9|42722.5|42702.5|28
1629937500000|2021-08-26 00:25:00|42729.9|42709.9|42759.8|42739.8|42762.3|42742.3|42722.3|42702.3|48
1629937800000|2021-08-26 00:30:00|42759.7|42739.7|42747.2|42727.2|42759.8|42739.8|42739.8|42719.8|33
1629938100000|2021-08-26 00:35:00|42744.7|42724.7|42739.6|42719.6|42749.8|42729.8|42734.5|42714.5|39
1629938400000|2021-08-26 00:40:00|42737.1|42717.1|42727.3|42707.3|42742.1|42722.1|42727.2|42707.2|11
1629938700000|2021-08-26 00:45:00|42727.2|42707.2|42741.8|42721.8|42744.3|42724.3|42724.5|42704.5|60
1629939000000|2021-08-26 00:50:00|42739.6|42719.6|42746.9|42726.9|42754.3|42734.3|42732.2|42712.2|22
1629939300000|2021-08-26 00:55:00|42747|42727|42754.7|42734.7|42759.5|42739.5|42739.7|42719.7|26
1629939600000|2021-08-26 01:00:00|42757.1|42737.1|42754.1|42734.1|42831.9|42811.9|42741.7|42721.7|240
1629939900000|2021-08-26 01:05:00|42751.7|42731.7|42771.4|42751.4|42806.5|42786.5|42751.7|42731.7|176
1629940200000|2021-08-26 01:10:00|42768.9|42748.9|42751.5|42731.5|42783.9|42763.9|42748.9|42728.9|91
1629940500000|2021-08-26 01:15:00|42749|42729|42791.4|42771.4|42796.4|42776.4|42741.6|42721.6|79
1629940800000|2021-08-26 01:20:00|42788.9|42768.9|42736.4|42716.4|42788.9|42768.9|42724|42704|53
1629941100000|2021-08-26 01:25:00|42736.5|42716.5|42769.2|42749.2|42796.5|42776.5|42724|42704|98
1629941400000|2021-08-26 01:30:00|42769|42749|42734.3|42714.3|42771.5|42751.5|42734.3|42714.3|115
1629941700000|2021-08-26 01:35:00|42731.9|42711.9|42729.5|42709.5|42746.8|42726.8|42726.9|42706.9|38
1629942000000|2021-08-26 01:40:00|42729.6|42709.6|42712|42692|42729.6|42709.6|42704.8|42684.8|44
1629942300000|2021-08-26 01:45:00|42709.7|42689.7|42735|42715|42749.9|42729.9|42709.7|42689.7|52
1629942600000|2021-08-26 01:50:00|42737.4|42717.4|42752.6|42732.6|42780|42760|42720.1|42700.1|53
1629942900000|2021-08-26 01:55:00|42747.6|42727.6|42705.1|42685.1|42747.7|42727.7|42702.6|42682.6|31
1629943200000|2021-08-26 02:00:00|42705.3|42685.3|42625.1|42605.1|42730|42710|42615.1|42595.1|150
1629943500000|2021-08-26 02:05:00|42620.3|42600.3|42624.9|42604.9|42642.8|42622.8|42613|42593|70
1629943800000|2021-08-26 02:10:00|42624.8|42604.8|42640.2|42620.2|42655.2|42635.2|42617.5|42597.5|69
1629944100000|2021-08-26 02:15:00|42640|42620|42619.6|42599.6|42640|42620|42609.6|42589.6|47
1629944400000|2021-08-26 02:20:00|42622.2|42602.2|42595.2|42575.2|42627.2|42607.2|42582.4|42562.4|39
1629944700000|2021-08-26 02:25:00|42595.1|42575.1|42587.6|42567.6|42597.7|42577.7|42587.4|42567.4|27
1629945000000|2021-08-26 02:30:00|42587.4|42567.4|42602.7|42582.7|42607.3|42587.3|42577.4|42557.4|76
1629945300000|2021-08-26 02:35:00|42600.2|42580.2|42625|42605|42637.9|42617.9|42600.2|42580.2|62
1629945600000|2021-08-26 02:40:00|42625.1|42605.1|42610.2|42590.2|42630.3|42610.3|42592.9|42572.9|109
1629945900000|2021-08-26 02:45:00|42607.8|42587.8|42597.6|42577.6|42622.7|42602.7|42590.2|42570.2|128
1629946200000|2021-08-26 02:50:00|42600.1|42580.1|42560.2|42540.2|42600.3|42580.3|42555.2|42535.2|100
1629946500000|2021-08-26 02:55:00|42562.7|42542.7|42565.3|42545.3|42570.2|42550.2|42542.8|42522.8|70
1629946800000|2021-08-26 03:00:00|42565.2|42545.2|42560.1|42540.1|42565.2|42545.2|42540.1|42520.1|59
1629947100000|2021-08-26 03:05:00|42557.6|42537.6|42540.6|42520.6|42557.6|42537.6|42535.4|42515.4|50
1629947400000|2021-08-26 03:10:00|42540.4|42520.4|42460.1|42440.1|42540.6|42520.6|42452.7|42432.7|145
1629947700000|2021-08-26 03:15:00|42460|42440|42445.3|42425.3|42460.5|42440.5|42423|42403|107
1629948000000|2021-08-26 03:20:00|42447.8|42427.8|42463.4|42443.4|42467.7|42447.7|42445.3|42425.3|102
1629948300000|2021-08-26 03:25:00|42460.9|42440.9|42453.3|42433.3|42463.3|42443.3|42433.4|42413.4|43
1629948600000|2021-08-26 03:30:00|42455.7|42435.7|42458.4|42438.4|42463.4|42443.4|42448.5|42428.5|27
1629948900000|2021-08-26 03:35:00|42458.2|42438.2|42497.4|42477.4|42497.5|42477.5|42455.7|42435.7|52
1629949200000|2021-08-26 03:40:00|42497.3|42477.3|42494.7|42474.7|42512.1|42492.1|42494.7|42474.7|25
1629949500000|2021-08-26 03:45:00|42494.6|42474.6|42491.3|42471.3|42498.9|42478.9|42477.2|42457.2|141
1629949800000|2021-08-26 03:50:00|42488.8|42468.8|42468.8|42448.8|42493.6|42473.6|42468.8|42448.8|73
1629950100000|2021-08-26 03:55:00|42468.9|42448.9|42484|42464|42484|42464|42466.4|42446.4|12
1629950400000|2021-08-26 04:00:00|42486.4|42466.4|42476.4|42456.4|42486.4|42466.4|42471.7|42451.7|8
1629950700000|2021-08-26 04:05:00|42474|42454|42466.7|42446.7|42474|42454|42461.6|42441.6|22
1629951000000|2021-08-26 04:10:00|42469.1|42449.1|42474.3|42454.3|42476.7|42456.7|42466.7|42446.7|21
1629951300000|2021-08-26 04:15:00|42471.8|42451.8|42459.4|42439.4|42474.3|42454.3|42459.4|42439.4|14
1629951600000|2021-08-26 04:20:00|42459.5|42439.5|42474.4|42454.4|42474.4|42454.4|42459.3|42439.3|18
1629951900000|2021-08-26 04:25:00|42476.8|42456.8|42484.3|42464.3|42486.9|42466.9|42476.8|42456.8|12
1629952200000|2021-08-26 04:30:00|42481.9|42461.9|42494.3|42474.3|42494.3|42474.3|42481.8|42461.8|20
1629952500000|2021-08-26 04:35:00|42499.5|42479.5|42524.4|42504.4|42529.3|42509.3|42494.5|42474.5|87
1629952800000|2021-08-26 04:40:00|42526.8|42506.8|42521.8|42501.8|42534.3|42514.3|42521.8|42501.8|13
1629953100000|2021-08-26 04:45:00|42524.2|42504.2|42511.8|42491.8|42524.2|42504.2|42511.8|42491.8|6
1629953400000|2021-08-26 04:50:00|42511.9|42491.9|42494.3|42474.3|42511.9|42491.9|42489.3|42469.3|17
1629953700000|2021-08-26 04:55:00|42492|42472|42482.2|42462.2|42494.3|42474.3|42474.6|42454.6|16
1629954000000|2021-08-26 05:00:00|42482.3|42462.3|42491.6|42471.6|42516.5|42496.5|42477|42457|24
1629954300000|2021-08-26 05:05:00|42491.5|42471.5|42493.8|42473.8|42509.1|42489.1|42489|42469|18
1629954600000|2021-08-26 05:10:00|42493.9|42473.9|42486.2|42466.2|42511.4|42491.4|42483.8|42463.8|26
1629954900000|2021-08-26 05:15:00|42481.3|42461.3|42473.6|42453.6|42501.1|42481.1|42473.6|42453.6|58
1629955200000|2021-08-26 05:20:00|42473.7|42453.7|42488.8|42468.8|42501.2|42481.2|42473.7|42453.7|25
1629955500000|2021-08-26 05:25:00|42486.3|42466.3|42483.8|42463.8|42486.3|42466.3|42468.6|42448.6|43
1629955800000|2021-08-26 05:30:00|42484|42464|42489.4|42469.4|42494.5|42474.5|42389.7|42369.7|212
1629956100000|2021-08-26 05:35:00|42489.5|42469.5|42501.9|42481.9|42514.5|42494.5|42444.5|42424.5|107
1629956400000|2021-08-26 05:40:00|42499.4|42479.4|42551.6|42531.6|42559.2|42539.2|42497|42477|102
1629956700000|2021-08-26 05:45:00|42549.2|42529.2|42554.1|42534.1|42579.2|42559.2|42536.7|42516.7|72
1629957000000|2021-08-26 05:50:00|42551.7|42531.7|42499.5|42479.5|42554.3|42534.3|42499.4|42479.4|60
1629957300000|2021-08-26 05:55:00|42501.9|42481.9|42521.9|42501.9|42521.9|42501.9|42496.9|42476.9|27
1629957600000|2021-08-26 06:00:00|42522.2|42502.2|42494.3|42474.3|42541.7|42521.7|42489.3|42469.3|82
1629957900000|2021-08-26 06:05:00|42494.4|42474.4|42419|42399|42499.2|42479.2|42406.6|42386.6|220
1629958200000|2021-08-26 06:10:00|42416.6|42396.6|42414.6|42394.6|42434.5|42414.5|42406.8|42386.8|114
1629958500000|2021-08-26 06:15:00|42412.2|42392.2|42459.5|42439.5|42472.1|42452.1|42389.8|42369.8|69
1629958800000|2021-08-26 06:20:00|42457|42437|42472.3|42452.3|42479.7|42459.7|42449.8|42429.8|61
1629959100000|2021-08-26 06:25:00|42472.4|42452.4|42447.1|42427.1|42479.6|42459.6|42447.1|42427.1|49
1629959400000|2021-08-26 06:30:00|42449.6|42429.6|42471.9|42451.9|42477|42457|42437|42417|43
1629959700000|2021-08-26 06:35:00|42467.1|42447.1|42441.6|42421.6|42467.2|42447.2|42429.2|42409.2|62
1629960000000|2021-08-26 06:40:00|42441.7|42421.7|42409.1|42389.1|42446.8|42426.8|42404.2|42384.2|65
1629960300000|2021-08-26 06:45:00|42406.7|42386.7|42399.9|42379.9|42437|42417|42399.9|42379.9|156
1629960600000|2021-08-26 06:50:00|42400|42380|42386.9|42366.9|42400|42380|42344.5|42324.5|248
1629960900000|2021-08-26 06:55:00|42386.8|42366.8|42369.1|42349.1|42396.8|42376.8|42354.3|42334.3|162
1629961200000|2021-08-26 07:00:00|42364.2|42344.2|42387|42367|42419.4|42399.4|42364.2|42344.2|123
1629961500000|2021-08-26 07:05:00|42384.5|42364.5|42344.6|42324.6|42449.6|42429.6|42314.6|42294.6|153
1629961800000|2021-08-26 07:10:00|42342.2|42322.2|42354.6|42334.6|42369.5|42349.5|42309.6|42289.6|107
1629962100000|2021-08-26 07:15:00|42352.1|42332.1|42374.7|42354.7|42379.7|42359.7|42334.7|42314.7|81
1629962400000|2021-08-26 07:20:00|42374.8|42354.8|42389.7|42369.7|42392.2|42372.2|42339.4|42319.4|90
1629962700000|2021-08-26 07:25:00|42392.1|42372.1|42457.4|42437.4|42487.6|42467.6|42392.1|42372.1|177
1629963000000|2021-08-26 07:30:00|42459.9|42439.9|42457.3|42437.3|42479.8|42459.8|42437.4|42417.4|94
1629963300000|2021-08-26 07:35:00|42459.7|42439.7|42512.1|42492.1|42537.2|42517.2|42459.7|42439.7|123
1629963600000|2021-08-26 07:40:00|42509.7|42489.7|42507.3|42487.3|42537.1|42517.1|42487.3|42467.3|137
1629963900000|2021-08-26 07:45:00|42509.8|42489.8|42452.9|42432.9|42517.5|42497.5|42442.5|42422.5|132
1629964200000|2021-08-26 07:50:00|42455.3|42435.3|42420.3|42400.3|42460.3|42440.3|42405.3|42385.3|85
1629964500000|2021-08-26 07:55:00|42422.8|42402.8|42442.8|42422.8|42460.5|42440.5|42422.8|42402.8|34
1629964800000|2021-08-26 08:00:00|42445.3|42425.3|42477.7|42457.7|42477.7|42457.7|42430.5|42410.5|120
1629965100000|2021-08-26 08:05:00|42477.9|42457.9|42485.1|42465.1|42495.1|42475.1|42472.6|42452.6|78
1629965400000|2021-08-26 08:10:00|42485.3|42465.3|42528|42508|42530.6|42510.6|42485.1|42465.1|86
1629965700000|2021-08-26 08:15:00|42523.1|42503.1|42608|42588|42623.2|42603.2|42510.3|42490.3|185
1629966000000|2021-08-26 08:20:00|42607.9|42587.9|42573|42553|42620.7|42600.7|42573|42553|88
1629966300000|2021-08-26 08:25:00|42570.6|42550.6|42577.8|42557.8|42608|42588|42570.6|42550.6|53
1629966600000|2021-08-26 08:30:00|42575.4|42555.4|42605.4|42585.4|42613.1|42593.1|42555.3|42535.3|58
1629966900000|2021-08-26 08:35:00|42603|42583|42615.5|42595.5|42653|42633|42580.3|42560.3|102
1629967200000|2021-08-26 08:40:00|42615.6|42595.6|42618.3|42598.3|42627.9|42607.9|42603.1|42583.1|66
1629967500000|2021-08-26 08:45:00|42615.8|42595.8|42665.4|42645.4|42690.7|42670.7|42615.8|42595.8|122
1629967800000|2021-08-26 08:50:00|42663|42643|42658|42638|42668.1|42648.1|42643.2|42623.2|64
1629968100000|2021-08-26 08:55:00|42657.9|42637.9|42600.4|42580.4|42658|42638|42595.6|42575.6|78
1629968400000|2021-08-26 09:00:00|42600.3|42580.3|42572.8|42552.8|42620.4|42600.4|42572.7|42552.7|73
1629968700000|2021-08-26 09:05:00|42572.7|42552.7|42612.8|42592.8|42612.9|42592.9|42562.8|42542.8|63
1629969000000|2021-08-26 09:10:00|42612.7|42592.7|42585.4|42565.4|42627.7|42607.7|42585.4|42565.4|39
1629969300000|2021-08-26 09:15:00|42585.3|42565.3|42602.8|42582.8|42602.8|42582.8|42567.8|42547.8|47
1629969600000|2021-08-26 09:20:00|42605.2|42585.2|42610.3|42590.3|42610.3|42590.3|42580.4|42560.4|35
1629969900000|2021-08-26 09:25:00|42610.5|42590.5|42623|42603|42645.2|42625.2|42595.3|42575.3|99
1629970200000|2021-08-26 09:30:00|42622.9|42602.9|42632.8|42612.8|42635.2|42615.2|42602.9|42582.9|32
1629970500000|2021-08-26 09:35:00|42635.2|42615.2|42670.3|42650.3|42670.3|42650.3|42635.2|42615.2|79
1629970800000|2021-08-26 09:40:00|42665.4|42645.4|42640.4|42620.4|42670.3|42650.3|42632.9|42612.9|44
1629971100000|2021-08-26 09:45:00|42640.3|42620.3|42637.8|42617.8|42647.7|42627.7|42635.3|42615.3|31
1629971400000|2021-08-26 09:50:00|42637.7|42617.7|42622.8|42602.8|42650.2|42630.2|42622.8|42602.8|30
1629971700000|2021-08-26 09:55:00|42622.7|42602.7|42612.9|42592.9|42640.2|42620.2|42605.3|42585.3|106
1629972000000|2021-08-26 10:00:00|42613|42593|42670.2|42650.2|42670.2|42650.2|42608|42588|96
1629972300000|2021-08-26 10:05:00|42667.8|42647.8|42652.8|42632.8|42667.8|42647.8|42632.8|42612.8|34
1629972600000|2021-08-26 10:10:00|42655.3|42635.3|42678|42658|42678.1|42658.1|42652.8|42632.8|89
1629972900000|2021-08-26 10:15:00|42680.4|42660.4|42660.5|42640.5|42683|42663|42660.5|42640.5|33
1629973200000|2021-08-26 10:20:00|42662.9|42642.9|42627.7|42607.7|42670.4|42650.4|42627.7|42607.7|43
1629973500000|2021-08-26 10:25:00|42627.5|42607.5|42622.6|42602.6|42634.9|42614.9|42615|42595|61
1629973800000|2021-08-26 10:30:00|42625|42605|42602.4|42582.4|42645.1|42625.1|42597.2|42577.2|74
1629974100000|2021-08-26 10:35:00|42602.3|42582.3|42607.4|42587.4|42614.8|42594.8|42589.8|42569.8|47
1629974400000|2021-08-26 10:40:00|42607.3|42587.3|42594.9|42574.9|42607.4|42587.4|42585|42565|87
1629974700000|2021-08-26 10:45:00|42595|42575|42572.5|42552.5|42597.4|42577.4|42559.8|42539.8|92
1629975000000|2021-08-26 10:50:00|42567.6|42547.6|42557.3|42537.3|42592.5|42572.5|42552.3|42532.3|68
1629975300000|2021-08-26 10:55:00|42557.4|42537.4|42534.8|42514.8|42567.3|42547.3|42522.3|42502.3|90
1629975600000|2021-08-26 11:00:00|42534.9|42514.9|42542.4|42522.4|42547.4|42527.4|42522.5|42502.5|107
1629975900000|2021-08-26 11:05:00|42545|42525|42567.3|42547.3|42567.3|42547.3|42542.4|42522.4|24
1629976200000|2021-08-26 11:10:00|42564.9|42544.9|42567.4|42547.4|42574.8|42554.8|42540|42520|56
1629976500000|2021-08-26 11:15:00|42567.3|42547.3|42594.8|42574.8|42602.3|42582.3|42562.4|42542.4|73
1629976800000|2021-08-26 11:20:00|42595|42575|42620|42600|42632.6|42612.6|42584.9|42564.9|82
1629977100000|2021-08-26 11:25:00|42619.8|42599.8|42605|42585|42632.4|42612.4|42605|42585|56
1629977400000|2021-08-26 11:30:00|42605.1|42585.1|42575|42555|42609.9|42589.9|42562.3|42542.3|180
1629977700000|2021-08-26 11:35:00|42575.1|42555.1|42615|42595|42627.5|42607.5|42575.1|42555.1|141
1629978000000|2021-08-26 11:40:00|42620|42600|42610|42590|42625|42605|42602.5|42582.5|55
1629978300000|2021-08-26 11:45:00|42612.4|42592.4|42649.9|42629.9|42652.4|42632.4|42609.9|42589.9|49
1629978600000|2021-08-26 11:50:00|42647.5|42627.5|42640|42620|42647.5|42627.5|42627.5|42607.5|76
1629978900000|2021-08-26 11:55:00|42642.4|42622.4|42650|42630|42652.5|42632.5|42612.5|42592.5|120
1629979200000|2021-08-26 12:00:00|42647.5|42627.5|42577.4|42557.4|42664.9|42644.9|42577.4|42557.4|137
1629979500000|2021-08-26 12:05:00|42577.5|42557.5|42617.3|42597.3|42622.3|42602.3|42557.2|42537.2|281
1629979800000|2021-08-26 12:10:00|42617.4|42597.4|42652.3|42632.3|42662.2|42642.2|42617.4|42597.4|163
1629980100000|2021-08-26 12:15:00|42652.2|42632.2|42639.8|42619.8|42654.9|42634.9|42632.3|42612.3|239
1629980400000|2021-08-26 12:20:00|42642.2|42622.2|42679.5|42659.5|42689.7|42669.7|42629.8|42609.8|286
1629980700000|2021-08-26 12:25:00|42679.6|42659.6|42674.8|42654.8|42682.1|42662.1|42665|42645|109
1629981000000|2021-08-26 12:30:00|42674.7|42654.7|42702.3|42682.3|42714.8|42694.8|42672.3|42652.3|165
1629981300000|2021-08-26 12:35:00|42702.2|42682.2|42652.7|42632.7|42704.6|42684.6|42607.4|42587.4|253
1629981600000|2021-08-26 12:40:00|42652.6|42632.6|42600.5|42580.5|42655.4|42635.4|42583.1|42563.1|283
1629981900000|2021-08-26 12:45:00|42598.1|42578.1|42635.3|42615.3|42678.2|42658.2|42598|42578|207
1629982200000|2021-08-26 12:50:00|42635.4|42615.4|42642.9|42622.9|42660.6|42640.6|42630.4|42610.4|155
1629982500000|2021-08-26 12:55:00|42645.3|42625.3|42650.1|42630.1|42667.8|42647.8|42635.1|42615.1|161
1629982800000|2021-08-26 13:00:00|42647.6|42627.6|42617.3|42597.3|42662.5|42642.5|42594.7|42574.7|439
1629983100000|2021-08-26 13:05:00|42619.8|42599.8|42644.7|42624.7|42669.9|42649.9|42619.8|42599.8|255
1629983400000|2021-08-26 13:10:00|42642.3|42622.3|42657.3|42637.3|42672.5|42652.5|42587.2|42567.2|272
1629983700000|2021-08-26 13:15:00|42657.4|42637.4|42589.9|42569.9|42692.6|42672.6|42582.4|42562.4|205
1629984000000|2021-08-26 13:20:00|42594.7|42574.7|42587.4|42567.4|42617.3|42597.3|42577.4|42557.4|122
1629984300000|2021-08-26 13:25:00|42589.8|42569.8|42662.4|42642.4|42670.1|42650.1|42582.7|42562.7|184
1629984600000|2021-08-26 13:30:00|42660|42640|42592.2|42572.2|42660.1|42640.1|42547.2|42527.2|338
1629984900000|2021-08-26 13:35:00|42589.7|42569.7|42577.1|42557.1|42602.1|42582.1|42564.8|42544.8|229
1629985200000|2021-08-26 13:40:00|42577|42557|42645.1|42625.1|42667.4|42647.4|42574.6|42554.6|270
1629985500000|2021-08-26 13:45:00|42645|42625|42687.2|42667.2|42720|42700|42640.3|42620.3|371
1629985800000|2021-08-26 13:50:00|42692.1|42672.1|42782.3|42762.3|42784.8|42764.8|42667.2|42647.2|277
1629986100000|2021-08-26 13:55:00|42782.2|42762.2|42799.6|42779.6|42842.2|42822.2|42774.8|42754.8|416
1629986400000|2021-08-26 14:00:00|42797.1|42777.1|42764.6|42744.6|42824.6|42804.6|42749.6|42729.6|258
1629986700000|2021-08-26 14:05:00|42764.5|42744.5|42782.3|42762.3|42782.3|42762.3|42714.9|42694.9|385
1629987000000|2021-08-26 14:10:00|42784.8|42764.8|42859.9|42839.9|42875.1|42855.1|42784.8|42764.8|291
1629987300000|2021-08-26 14:15:00|42857.4|42837.4|42842.3|42822.3|42877.5|42857.5|42809.7|42789.7|209
1629987600000|2021-08-26 14:20:00|42839.7|42819.7|42787.2|42767.2|42849.7|42829.7|42787.2|42767.2|110
1629987900000|2021-08-26 14:25:00|42787.3|42767.3|42672.5|42652.5|42789.7|42769.7|42649.5|42629.5|471
1629988200000|2021-08-26 14:30:00|42672.6|42652.6|42682.6|42662.6|42725.1|42705.1|42620|42600|316
1629988500000|2021-08-26 14:35:00|42687.5|42667.5|42602.5|42582.5|42710.2|42690.2|42602.5|42582.5|165
1629988800000|2021-08-26 14:40:00|42600|42580|42552.5|42532.5|42602.6|42582.6|42542.5|42522.5|335
1629989100000|2021-08-26 14:45:00|42555|42535|42557.5|42537.5|42597.5|42577.5|42552.4|42532.4|158
1629989400000|2021-08-26 14:50:00|42557.4|42537.4|42592.4|42572.4|42612.6|42592.6|42557.4|42537.4|144
1629989700000|2021-08-26 14:55:00|42594.9|42574.9|42619.9|42599.9|42640|42620|42594.9|42574.9|278
1629990000000|2021-08-26 15:00:00|42619.8|42599.8|42594.8|42574.8|42619.8|42599.8|42567.3|42547.3|254
1629990300000|2021-08-26 15:05:00|42594.7|42574.7|42612.1|42592.1|42612.1|42592.1|42574.7|42554.7|146
1629990600000|2021-08-26 15:10:00|42614.5|42594.5|42637.1|42617.1|42659.4|42639.4|42604.6|42584.6|141
1629990900000|2021-08-26 15:15:00|42637.2|42617.2|42654.8|42634.8|42667.3|42647.3|42637.2|42617.2|160
1629991200000|2021-08-26 15:20:00|42654.7|42634.7|42634.7|42614.7|42662.3|42642.3|42634.7|42614.7|182
1629991500000|2021-08-26 15:25:00|42632.2|42612.2|42647.2|42627.2|42657.3|42637.3|42629.7|42609.7|104
1629991800000|2021-08-26 15:30:00|42647.3|42627.3|42602.3|42582.3|42649.7|42629.7|42597.3|42577.3|81
1629992100000|2021-08-26 15:35:00|42602.2|42582.2|42592.3|42572.3|42612.2|42592.2|42587|42567|137
1629992400000|2021-08-26 15:40:00|42589.9|42569.9|42524.4|42504.4|42612|42592|42521.9|42501.9|266
1629992700000|2021-08-26 15:45:00|42524.5|42504.5|42534.7|42514.7|42541.9|42521.9|42497|42477|463
1629993000000|2021-08-26 15:50:00|42537.1|42517.1|42532|42512|42562.2|42542.2|42519.4|42499.4|459
1629993300000|2021-08-26 15:55:00|42534.5|42514.5|42534.6|42514.6|42564.6|42544.6|42522.1|42502.1|135
1629993600000|2021-08-26 16:00:00|42537.1|42517.1|42552|42532|42564.5|42544.5|42532.1|42512.1|256
1629993900000|2021-08-26 16:05:00|42549.6|42529.6|42561.8|42541.8|42569.4|42549.4|42547|42527|203
1629994200000|2021-08-26 16:10:00|42564.2|42544.2|42559.5|42539.5|42569.3|42549.3|42552|42532|116
1629994500000|2021-08-26 16:15:00|42561.9|42541.9|42556.9|42536.9|42567|42547|42544.6|42524.6|78
1629994800000|2021-08-26 16:20:00|42557|42537|42517.4|42497.4|42562.2|42542.2|42517.4|42497.4|473
1629995100000|2021-08-26 16:25:00|42517.3|42497.3|42547.3|42527.3|42547.3|42527.3|42504.9|42484.9|95
1629995400000|2021-08-26 16:30:00|42547.4|42527.4|42575.1|42555.1|42577.6|42557.6|42540|42520|163
1629995700000|2021-08-26 16:35:00|42577.6|42557.6|42585.3|42565.3|42597.8|42577.8|42575.1|42555.1|197
1629996000000|2021-08-26 16:40:00|42587.8|42567.8|42587.8|42567.8|42587.9|42567.9|42567.9|42547.9|91
1629996300000|2021-08-26 16:45:00|42590.4|42570.4|42603.1|42583.1|42613|42593|42585.4|42565.4|126
1629996600000|2021-08-26 16:50:00|42598.3|42578.3|42595.7|42575.7|42603.3|42583.3|42593.1|42573.1|173
1629996900000|2021-08-26 16:55:00|42598.1|42578.1|42565.9|42545.9|42613.7|42593.7|42565.9|42545.9|699
1629997200000|2021-08-26 17:00:00|42568.4|42548.4|42578.2|42558.2|42583.2|42563.2|42563.3|42543.3|173
1629997500000|2021-08-26 17:05:00|42575.8|42555.8|42580.8|42560.8|42588.4|42568.4|42573.3|42553.3|60
1629997800000|2021-08-26 17:10:00|42583.3|42563.3|42595.6|42575.6|42598|42578|42580.8|42560.8|29
1629998100000|2021-08-26 17:15:00|42598|42578|42585.6|42565.6|42600.8|42580.8|42585.6|42565.6|54
1629998400000|2021-08-26 17:20:00|42585.5|42565.5|42570.5|42550.5|42588.2|42568.2|42568.1|42548.1|54
1629998700000|2021-08-26 17:25:00|42570.4|42550.4|42560.5|42540.5|42577.8|42557.8|42558|42538|64
1629999000000|2021-08-26 17:30:00|42560.4|42540.4|42535.3|42515.3|42565.3|42545.3|42535.3|42515.3|144
1629999300000|2021-08-26 17:35:00|42537.8|42517.8|42542.8|42522.8|42550.3|42530.3|42535.2|42515.2|52
1629999600000|2021-08-26 17:40:00|42540.3|42520.3|42567.8|42547.8|42572.8|42552.8|42537.8|42517.8|96
1629999900000|2021-08-26 17:45:00|42570.2|42550.2|42555.3|42535.3|42570.3|42550.3|42552.9|42532.9|28
1630000200000|2021-08-26 17:50:00|42555.4|42535.4|42545.4|42525.4|42557.9|42537.9|42545.4|42525.4|55
1630000500000|2021-08-26 17:55:00|42545.3|42525.3|42547.9|42527.9|42557.9|42537.9|42540.1|42520.1|35
1630000800000|2021-08-26 18:00:00|42545.5|42525.5|42545.3|42525.3|42550.2|42530.2|42535.4|42515.4|45
1630001100000|2021-08-26 18:05:00|42545.4|42525.4|42522.8|42502.8|42545.4|42525.4|42520.4|42500.4|35
1630001400000|2021-08-26 18:10:00|42525.3|42505.3|42472.9|42452.9|42527.7|42507.7|42472.9|42452.9|83
1630001700000|2021-08-26 18:15:00|42475.3|42455.3|42475.3|42455.3|42492.9|42472.9|42470.4|42450.4|33
1630002000000|2021-08-26 18:20:00|42477.7|42457.7|42480.4|42460.4|42505.2|42485.2|42470.5|42450.5|34
1630002300000|2021-08-26 18:25:00|42477.9|42457.9|42497.7|42477.7|42500.3|42480.3|42477.9|42457.9|68
1630002600000|2021-08-26 18:30:00|42500.2|42480.2|42485.1|42465.1|42502.7|42482.7|42485.1|42465.1|12
1630002900000|2021-08-26 18:35:00|42485.2|42465.2|42500.3|42480.3|42500.3|42480.3|42480.1|42460.1|16
1630003200000|2021-08-26 18:40:00|42497.8|42477.8|42495.2|42475.2|42512.6|42492.6|42495.2|42475.2|44
1630003500000|2021-08-26 18:45:00|42495.1|42475.1|42482.6|42462.6|42510.2|42490.2|42482.6|42462.6|33
1630003800000|2021-08-26 18:50:00|42482.7|42462.7|42515.1|42495.1|42515.1|42495.1|42477.7|42457.7|35
1630004100000|2021-08-26 18:55:00|42517.6|42497.6|42492.7|42472.7|42522.6|42502.6|42492.6|42472.6|32
1630004400000|2021-08-26 19:00:00|42497.5|42477.5|42495.2|42475.2|42497.7|42477.7|42477.8|42457.8|28
1630004700000|2021-08-26 19:05:00|42492.7|42472.7|42490|42470|42497.6|42477.6|42475.3|42455.3|66
1630005000000|2021-08-26 19:10:00|42487.6|42467.6|42500.2|42480.2|42500.3|42480.3|42482.7|42462.7|32
1630005300000|2021-08-26 19:15:00|42500.3|42480.3|42532.7|42512.7|42535.2|42515.2|42495.4|42475.4|38
1630005600000|2021-08-26 19:20:00|42532.8|42512.8|42522.7|42502.7|42535.2|42515.2|42515.3|42495.3|22
1630005900000|2021-08-26 19:25:00|42520.3|42500.3|42510.3|42490.3|42522.8|42502.8|42505.3|42485.3|24
1630006200000|2021-08-26 19:30:00|42512.7|42492.7|42527.8|42507.8|42530.3|42510.3|42510.3|42490.3|23
1630006500000|2021-08-26 19:35:00|42530.3|42510.3|42517.8|42497.8|42535.2|42515.2|42515.3|42495.3|17
1630006800000|2021-08-26 19:40:00|42515.3|42495.3|42512.9|42492.9|42530.4|42510.4|42512.9|42492.9|22
1630007100000|2021-08-26 19:45:00|42517.9|42497.9|42510.4|42490.4|42517.9|42497.9|42493|42473|59
1630007400000|2021-08-26 19:50:00|42512.9|42492.9|42492.9|42472.9|42530.4|42510.4|42492.9|42472.9|44
1630007700000|2021-08-26 19:55:00|42493|42473|42473|42453|42493|42473|42463|42443|36
1630008000000|2021-08-26 20:00:00|42475.4|42455.4|42477.9|42457.9|42495.2|42475.2|42472.9|42452.9|44
1630008300000|2021-08-26 20:05:00|42477.8|42457.8|42452.8|42432.8|42477.8|42457.8|42452.8|42432.8|55
1630008600000|2021-08-26 20:10:00|42455.2|42435.2|42465.3|42445.3|42472.6|42452.6|42455.2|42435.2|18
1630008900000|2021-08-26 20:15:00|42465.2|42445.2|42482.7|42462.7|42482.7|42462.7|42462.9|42442.9|7
1630009200000|2021-08-26 20:20:00|42480.3|42460.3|42487.8|42467.8|42487.8|42467.8|42480.3|42460.3|25
1630009500000|2021-08-26 20:25:00|42490.3|42470.3|42465.4|42445.4|42492.8|42472.8|42458|42438|19
1630009800000|2021-08-26 20:30:00|42467.8|42447.8|42497.6|42477.6|42497.6|42477.6|42467.8|42447.8|49
1630010100000|2021-08-26 20:35:00|42497.7|42477.7|42495.1|42475.1|42500.3|42480.3|42495.1|42475.1|6
1630010400000|2021-08-26 20:40:00|42495.2|42475.2|42497.8|42477.8|42500.2|42480.2|42485.4|42465.4|14
1630010700000|2021-08-26 20:45:00|42492.9|42472.9|42500.1|42480.1|42505.2|42485.2|42490.2|42470.2|33
1630011000000|2021-08-26 20:50:00|42497.7|42477.7|42482.6|42462.6|42497.7|42477.7|42465.1|42445.1|49
1630011300000|2021-08-26 20:55:00|42487.5|42467.5|42495.2|42475.2|42500.1|42480.1|42485.1|42465.1|52
1630015200000|2021-08-26 22:00:00|42518.8|42498.8|42500.1|42480.1|42518.8|42498.8|42495.1|42475.1|43
1630015500000|2021-08-26 22:05:00|42502.5|42482.5|42500.2|42480.2|42502.7|42482.7|42500.1|42480.1|6
1630015800000|2021-08-26 22:10:00|42505.2|42485.2|42555.5|42535.5|42558.2|42538.2|42500.4|42480.4|143
1630016100000|2021-08-26 22:15:00|42553.1|42533.1|42555.3|42535.3|42560.6|42540.6|42552.8|42532.8|6
1630016400000|2021-08-26 22:20:00|42555.4|42535.4|42552.8|42532.8|42557.9|42537.9|42552.8|42532.8|8
1630016700000|2021-08-26 22:25:00|42550.3|42530.3|42535.6|42515.6|42550.3|42530.3|42535.5|42515.5|2
1630017000000|2021-08-26 22:30:00|42535.7|42515.7|42523.2|42503.2|42538.1|42518.1|42520.6|42500.6|7
1630017300000|2021-08-26 22:35:00|42523.4|42503.4|42530.5|42510.5|42530.6|42510.6|42523.4|42503.4|3
1630017600000|2021-08-26 22:40:00|42528|42508|42525.5|42505.5|42528|42508|42520.5|42500.5|4
1630017900000|2021-08-26 22:45:00|42523|42503|42518.1|42498.1|42525.5|42505.5|42518.1|42498.1|5
1630018200000|2021-08-26 22:50:00|42520.6|42500.6|42510.6|42490.6|42525.3|42505.3|42508.2|42488.2|10
1630018500000|2021-08-26 22:55:00|42510.7|42490.7|42538.2|42518.2|42538.2|42518.2|42510.7|42490.7|12
1630018800000|2021-08-26 23:00:00|42540.7|42520.7|42535.6|42515.6|42545.5|42525.5|42533.2|42513.2|4
1630019100000|2021-08-26 23:05:00|42533.2|42513.2|42522.9|42502.9|42535.6|42515.6|42520.5|42500.5|13
1630019400000|2021-08-26 23:10:00|42525.3|42505.3|42520.5|42500.5|42528|42508|42518.1|42498.1|7
1630019700000|2021-08-26 23:15:00|42523|42503|42535.4|42515.4|42535.4|42515.4|42518|42498|9
1630020000000|2021-08-26 23:20:00|42537.9|42517.9|42557.9|42537.9|42557.9|42537.9|42537.9|42517.9|7
1630020300000|2021-08-26 23:25:00|42562.8|42542.8|42572.8|42552.8|42575.3|42555.3|42562.8|42542.8|9
1630020600000|2021-08-26 23:30:00|42572.7|42552.7|42555.4|42535.4|42572.8|42552.8|42555.4|42535.4|12
1630020900000|2021-08-26 23:35:00|42557.8|42537.8|42557.7|42537.7|42567.7|42547.7|42557.7|42537.7|5
1630021200000|2021-08-26 23:40:00|42555.2|42535.2|42537.8|42517.8|42555.2|42535.2|42537.8|42517.8|4
1630021500000|2021-08-26 23:45:00|42532.9|42512.9|42522.8|42502.8|42533|42513|42522.7|42502.7|20
1630021800000|2021-08-26 23:50:00|42518|42498|42525.3|42505.3|42530.3|42510.3|42517.8|42497.8|2
1630022100000|2021-08-26 23:55:00|42527.8|42507.8|42520.3|42500.3|42530.3|42510.3|42517.8|42497.8|1
1630022400000|2021-08-27 00:00:00|42517.8|42497.8|42515.3|42495.3|42522.8|42502.8|42473|42453|20
1630022700000|2021-08-27 00:05:00|42512.9|42492.9|42485.3|42465.3|42515.4|42495.4|42480.3|42460.3|5
1630023000000|2021-08-27 00:10:00|42480.4|42460.4|42467.9|42447.9|42498|42478|42452.9|42432.9|20
1630023300000|2021-08-27 00:15:00|42470.3|42450.3|42480.3|42460.3|42482.7|42462.7|42467.8|42447.8|14
1630023600000|2021-08-27 00:20:00|42477.9|42457.9|42477.9|42457.9|42485.4|42465.4|42472.8|42452.8|14
1630023900000|2021-08-27 00:25:00|42473|42453|42463|42443|42473|42453|42455.4|42435.4|5
1630024200000|2021-08-27 00:30:00|42462.9|42442.9|42463|42443|42475.6|42455.6|42445.6|42425.6|34
1630024500000|2021-08-27 00:35:00|42465.5|42445.5|42468|42448|42478|42458|42465.5|42445.5|5
1630024800000|2021-08-27 00:40:00|42465.6|42445.6|42485.3|42465.3|42490.5|42470.5|42465.6|42445.6|7
1630025100000|2021-08-27 00:45:00|42482.9|42462.9|42435.4|42415.4|42482.9|42462.9|42432.9|42412.9|21
1630025400000|2021-08-27 00:50:00|42435.5|42415.5|42450.5|42430.5|42460.6|42440.6|42435.4|42415.4|20
1630025700000|2021-08-27 00:55:00|42450.6|42430.6|42458.1|42438.1|42470.4|42450.4|42445.7|42425.7|20
1630026000000|2021-08-27 01:00:00|42453.1|42433.1|42515.6|42495.6|42520.8|42500.8|42433.3|42413.3|153
1630026300000|2021-08-27 01:05:00|42515.5|42495.5|42515.5|42495.5|42533.1|42513.1|42490.8|42470.8|70
1630026600000|2021-08-27 01:10:00|42515.7|42495.7|42498|42478|42540.6|42520.6|42490.5|42470.5|39
1630026900000|2021-08-27 01:15:00|42495.5|42475.5|42518|42498|42520.4|42500.4|42495.5|42475.5|37
1630027200000|2021-08-27 01:20:00|42522.9|42502.9|42460.6|42440.6|42538|42518|42458.2|42438.2|41
1630027500000|2021-08-27 01:25:00|42463.1|42443.1|42500.6|42480.6|42508|42488|42463.1|42443.1|32
1630027800000|2021-08-27 01:30:00|42500.5|42480.5|42498|42478|42500.5|42480.5|42470.4|42450.4|26
1630028100000|2021-08-27 01:35:00|42495.6|42475.6|42545.9|42525.9|42553.2|42533.2|42493|42473|48
1630028400000|2021-08-27 01:40:00|42543.4|42523.4|42523.2|42503.2|42545.9|42525.9|42510.8|42490.8|29
1630028700000|2021-08-27 01:45:00|42523.3|42503.3|42520.8|42500.8|42535.9|42515.9|42508.3|42488.3|14
1630029000000|2021-08-27 01:50:00|42518.3|42498.3|42475.5|42455.5|42518.3|42498.3|42460.6|42440.6|72
1630029300000|2021-08-27 01:55:00|42473|42453|42470.5|42450.5|42493|42473|42460.5|42440.5|21
1630029600000|2021-08-27 02:00:00|42473|42453|42518.2|42498.2|42525.6|42505.6|42473|42453|44
1630029900000|2021-08-27 02:05:00|42520.7|42500.7|42555.6|42535.6|42555.6|42535.6|42513.4|42493.4|61
1630030200000|2021-08-27 02:10:00|42558.1|42538.1|42538.4|42518.4|42560.7|42540.7|42530.7|42510.7|93
1630030500000|2021-08-27 02:15:00|42538.2|42518.2|42533|42513|42542.9|42522.9|42523.1|42503.1|45
1630030800000|2021-08-27 02:20:00|42533.2|42513.2|42528.3|42508.3|42540.7|42520.7|42525.7|42505.7|19
1630031100000|2021-08-27 02:25:00|42523.3|42503.3|42545.8|42525.8|42545.8|42525.8|42523.2|42503.2|15
1630031400000|2021-08-27 02:30:00|42548.2|42528.2|42640.8|42620.8|42640.8|42620.8|42538.3|42518.3|108
1630031700000|2021-08-27 02:35:00|42645.6|42625.6|42678.4|42658.4|42678.5|42658.5|42640.9|42620.9|147
1630032000000|2021-08-27 02:40:00|42680.8|42660.8|42656|42636|42693.4|42673.4|42630.7|42610.7|55
1630032300000|2021-08-27 02:45:00|42658.4|42638.4|42603.1|42583.1|42670.8|42650.8|42600.8|42580.8|56
1630032600000|2021-08-27 02:50:00|42605.7|42585.7|42598.2|42578.2|42620.7|42600.7|42595.8|42575.8|16
1630032900000|2021-08-27 02:55:00|42595.8|42575.8|42583|42563|42595.8|42575.8|42575.7|42555.7|21
1630033200000|2021-08-27 03:00:00|42580.6|42560.6|42573|42553|42598.1|42578.1|42573|42553|50
1630033500000|2021-08-27 03:05:00|42570.5|42550.5|42570.4|42550.4|42582.9|42562.9|42560.5|42540.5|15
1630033800000|2021-08-27 03:10:00|42572.9|42552.9|42553.2|42533.2|42573.1|42553.1|42540.6|42520.6|39
1630034100000|2021-08-27 03:15:00|42555.7|42535.7|42558|42538|42580.5|42560.5|42545.5|42525.5|36
1630034400000|2021-08-27 03:20:00|42555.6|42535.6|42540.8|42520.8|42570.5|42550.5|42540.8|42520.8|18
1630034700000|2021-08-27 03:25:00|42538.3|42518.3|42510.8|42490.8|42540.8|42520.8|42508.3|42488.3|42
1630035000000|2021-08-27 03:30:00|42513.2|42493.2|42510.8|42490.8|42513.2|42493.2|42493.3|42473.3|31
1630035300000|2021-08-27 03:35:00|42508.3|42488.3|42498.2|42478.2|42508.3|42488.3|42498.2|42478.2|15
1630035600000|2021-08-27 03:40:00|42500.6|42480.6|42495.7|42475.7|42503.2|42483.2|42493.1|42473.1|14
1630035900000|2021-08-27 03:45:00|42498.1|42478.1|42518|42498|42518|42498|42495.6|42475.6|15
1630036200000|2021-08-27 03:50:00|42515.5|42495.5|42527.9|42507.9|42528|42508|42515.5|42495.5|16
1630036500000|2021-08-27 03:55:00|42525.5|42505.5|42498.2|42478.2|42525.5|42505.5|42498.2|42478.2|10
1630036800000|2021-08-27 04:00:00|42498.3|42478.3|42483|42463|42503.2|42483.2|42483|42463|20
1630037100000|2021-08-27 04:05:00|42480.6|42460.6|42483|42463|42483|42463|42478|42458|13
1630037400000|2021-08-27 04:10:00|42483.1|42463.1|42488.2|42468.2|42490.6|42470.6|42483.1|42463.1|7
1630037700000|2021-08-27 04:15:00|42488.3|42468.3|42490.7|42470.7|42493.3|42473.3|42488.2|42468.2|14
1630038000000|2021-08-27 04:20:00|42490.6|42470.6|42500.9|42480.9|42500.9|42480.9|42488.2|42468.2|9
1630038300000|2021-08-27 04:25:00|42518.1|42498.1|42498.2|42478.2|42520.6|42500.6|42498.2|42478.2|22
1630038600000|2021-08-27 04:30:00|42500.7|42480.7|42488.2|42468.2|42500.7|42480.7|42488.2|42468.2|10
1630038900000|2021-08-27 04:35:00|42490.7|42470.7|42470.8|42450.8|42490.7|42470.7|42470.8|42450.8|14
1630039200000|2021-08-27 04:40:00|42473.2|42453.2|42430.7|42410.7|42473.2|42453.2|42418.2|42398.2|67
1630039500000|2021-08-27 04:45:00|42433.2|42413.2|42445.7|42425.7|42445.8|42425.8|42428.2|42408.2|15
1630039800000|2021-08-27 04:50:00|42448.2|42428.2|42453.2|42433.2|42455.7|42435.7|42448.2|42428.2|8
1630040100000|2021-08-27 04:55:00|42453.1|42433.1|42443.2|42423.2|42458|42438|42438.4|42418.4|21
1630040400000|2021-08-27 05:00:00|42448.2|42428.2|42450.7|42430.7|42458.2|42438.2|42448.2|42428.2|11
1630040700000|2021-08-27 05:05:00|42448.2|42428.2|42400.7|42380.7|42448.2|42428.2|42400.7|42380.7|22
1630041000000|2021-08-27 05:10:00|42403.2|42383.2|42398.2|42378.2|42405.8|42385.8|42393.2|42373.2|12
1630041300000|2021-08-27 05:15:00|42395.7|42375.7|42413.2|42393.2|42413.2|42393.2|42393.3|42373.3|22
1630041600000|2021-08-27 05:20:00|42410.7|42390.7|42423.2|42403.2|42433.1|42413.1|42408.2|42388.2|10
1630041900000|2021-08-27 05:25:00|42425.6|42405.6|42428.4|42408.4|42433.3|42413.3|42423.3|42403.3|9
1630042200000|2021-08-27 05:30:00|42430.8|42410.8|42455.8|42435.8|42490.5|42470.5|42398.4|42378.4|111
1630042500000|2021-08-27 05:35:00|42455.7|42435.7|42400.8|42380.8|42458.3|42438.3|42380.8|42360.8|46
1630042800000|2021-08-27 05:40:00|42395.8|42375.8|42463.3|42443.3|42465.8|42445.8|42395.8|42375.8|22
1630043100000|2021-08-27 05:45:00|42465.8|42445.8|42475.7|42455.7|42480.7|42460.7|42438.4|42418.4|18
1630043400000|2021-08-27 05:50:00|42473.3|42453.3|42465.4|42445.4|42483.2|42463.2|42455.6|42435.6|288
1630043700000|2021-08-27 05:55:00|42463|42443|42480.5|42460.5|42483|42463|42460.4|42440.4|10
1630044000000|2021-08-27 06:00:00|42483|42463|42493|42473|42503.2|42483.2|42460.7|42440.7|52
1630044300000|2021-08-27 06:05:00|42490.6|42470.6|42540.4|42520.4|42547.8|42527.8|42463.1|42443.1|37
1630044600000|2021-08-27 06:10:00|42538|42518|42582.9|42562.9|42603.1|42583.1|42530.6|42510.6|93
1630044900000|2021-08-27 06:15:00|42585.3|42565.3|42563|42543|42607.9|42587.9|42555.5|42535.5|27
1630045200000|2021-08-27 06:20:00|42562.9|42542.9|42580.6|42560.6|42583|42563|42542.9|42522.9|25
1630045500000|2021-08-27 06:25:00|42597.9|42577.9|42557.9|42537.9|42605.5|42585.5|42555.4|42535.4|61
1630045800000|2021-08-27 06:30:00|42555.4|42535.4|42558|42538|42577.9|42557.9|42552.9|42532.9|28
1630046100000|2021-08-27 06:35:00|42560.4|42540.4|42543|42523|42573|42553|42538|42518|29
1630046400000|2021-08-27 06:40:00|42545.5|42525.5|42580.7|42560.7|42600.5|42580.5|42540.5|42520.5|45
1630046700000|2021-08-27 06:45:00|42583.1|42563.1|42603.1|42583.1|42608|42588|42560.6|42540.6|44
1630047000000|2021-08-27 06:50:00|42605.6|42585.6|42650.4|42630.4|42680.5|42660.5|42605.6|42585.6|73
1630047300000|2021-08-27 06:55:00|42647.9|42627.9|42678|42658|42678|42658|42615.5|42595.5|96
1630047600000|2021-08-27 07:00:00|42673.1|42653.1|42595.3|42575.3|42687.9|42667.9|42592.8|42572.8|85
1630047900000|2021-08-27 07:05:00|42590.4|42570.4|42555.5|42535.5|42592.9|42572.9|42540.3|42520.3|43
1630048200000|2021-08-27 07:10:00|42558|42538|42552.9|42532.9|42577.8|42557.8|42530.3|42510.3|19
1630048500000|2021-08-27 07:15:00|42555.4|42535.4|42585.3|42565.3|42595.5|42575.5|42555.4|42535.4|43
1630048800000|2021-08-27 07:20:00|42582.9|42562.9|42645.5|42625.5|42647.9|42627.9|42578|42558|49
1630049100000|2021-08-27 07:25:00|42645.4|42625.4|42658.1|42638.1|42665.5|42645.5|42640.5|42620.5|34
1630049400000|2021-08-27 07:30:00|42655.6|42635.6|42630.6|42610.6|42660.6|42640.6|42625.6|42605.6|27
1630049700000|2021-08-27 07:35:00|42633.1|42613.1|42583|42563|42643.2|42623.2|42575.5|42555.5|28
1630050000000|2021-08-27 07:40:00|42580.6|42560.6|42608|42588|42610.5|42590.5|42580.6|42560.6|180
1630050300000|2021-08-27 07:45:00|42610.5|42590.5|42620.9|42600.9|42640.7|42620.7|42608|42588|178
1630050600000|2021-08-27 07:50:00|42615.9|42595.9|42628.6|42608.6|42628.6|42608.6|42588.7|42568.7|48
1630050900000|2021-08-27 07:55:00|42626.1|42606.1|42683.6|42663.6|42693.7|42673.7|42626.1|42606.1|56
1630051200000|2021-08-27 08:00:00|42681.2|42661.2|42811.3|42791.3|42818.8|42798.8|42681.1|42661.1|158
1630051500000|2021-08-27 08:05:00|42808.8|42788.8|42851.2|42831.2|42861.2|42841.2|42786.3|42766.3|70
1630051800000|2021-08-27 08:10:00|42848.7|42828.7|42821.2|42801.2|42848.7|42828.7|42771.2|42751.2|39
1630052100000|2021-08-27 08:15:00|42823.7|42803.7|42876|42856|42898.9|42878.9|42823.7|42803.7|117
1630052400000|2021-08-27 08:20:00|42878.5|42858.5|42881|42861|42901|42881|42878.5|42858.5|80
1630052700000|2021-08-27 08:25:00|42878.6|42858.6|42881|42861|42898.4|42878.4|42873.6|42853.6|21
1630053000000|2021-08-27 08:30:00|42880.9|42860.9|42816|42796|42881.1|42861.1|42816|42796|21
1630053300000|2021-08-27 08:35:00|42813.6|42793.6|42796|42776|42818.6|42798.6|42793.5|42773.5|46
1630053600000|2021-08-27 08:40:00|42796.1|42776.1|42843.5|42823.5|42853.5|42833.5|42796.1|42776.1|57
1630053900000|2021-08-27 08:45:00|42846|42826|42866.1|42846.1|42871|42851|42831|42811|25
1630054200000|2021-08-27 08:50:00|42866|42846|42843.5|42823.5|42866.1|42846.1|42843.4|42823.4|17
1630054500000|2021-08-27 08:55:00|42843.4|42823.4|42853.5|42833.5|42863.5|42843.5|42833.5|42813.5|8
1630054800000|2021-08-27 09:00:00|42851|42831|42820.9|42800.9|42851|42831|42818.4|42798.4|104
1630055100000|2021-08-27 09:05:00|42823.4|42803.4|42860.9|42840.9|42878.4|42858.4|42823.4|42803.4|40
1630055400000|2021-08-27 09:10:00|42860.8|42840.8|42835.9|42815.9|42860.8|42840.8|42830.7|42810.7|76
1630055700000|2021-08-27 09:15:00|42835.8|42815.8|42851|42831|42855.8|42835.8|42833.3|42813.3|19
1630056000000|2021-08-27 09:20:00|42848.3|42828.3|42836|42816|42848.3|42828.3|42823.4|42803.4|55
1630056300000|2021-08-27 09:25:00|42831|42811|42806|42786|42836|42816|42798.7|42778.7|56
1630056600000|2021-08-27 09:30:00|42808.5|42788.5|42826.1|42806.1|42838.5|42818.5|42803.5|42783.5|30
1630056900000|2021-08-27 09:35:00|42828.5|42808.5|42816.1|42796.1|42828.5|42808.5|42811.1|42791.1|14
1630057200000|2021-08-27 09:40:00|42813.6|42793.6|42826|42806|42831.1|42811.1|42813.6|42793.6|31
1630057500000|2021-08-27 09:45:00|42823.6|42803.6|42823.6|42803.6|42831|42811|42821|42801|4
1630057800000|2021-08-27 09:50:00|42823.5|42803.5|42850.9|42830.9|42853.4|42833.4|42823.5|42803.5|22
1630058100000|2021-08-27 09:55:00|42848.5|42828.5|42866|42846|42868.5|42848.5|42843.5|42823.5|29
1630058400000|2021-08-27 10:00:00|42863.5|42843.5|42858.5|42838.5|42868.5|42848.5|42843.5|42823.5|40
1630058700000|2021-08-27 10:05:00|42861|42841|42840.9|42820.9|42866|42846|42828.5|42808.5|20
1630059000000|2021-08-27 10:10:00|42838.5|42818.5|42815.9|42795.9|42838.5|42818.5|42815.9|42795.9|7813
1630059300000|2021-08-27 10:15:00|42813.5|42793.5|42851|42831|42853.4|42833.4|42808.5|42788.5|52
1630059600000|2021-08-27 10:20:00|42850.9|42830.9|42845.8|42825.8|42870.9|42850.9|42845.8|42825.8|104
1630059900000|2021-08-27 10:25:00|42843.4|42823.4|42871|42851|42878.3|42858.3|42838.3|42818.3|93
1630060200000|2021-08-27 10:30:00|42870.9|42850.9|42813.5|42793.5|42871|42851|42813.4|42793.4|106
1630060500000|2021-08-27 10:35:00|42813.4|42793.4|42833.4|42813.4|42833.4|42813.4|42791|42771|85
1630060800000|2021-08-27 10:40:00|42836|42816|42858.4|42838.4|42873.4|42853.4|42835.9|42815.9|278
1630061100000|2021-08-27 10:45:00|42853.5|42833.5|42873.3|42853.3|42873.3|42853.3|42840.9|42820.9|143
1630061400000|2021-08-27 10:50:00|42890.7|42870.7|42871.1|42851.1|42896.1|42876.1|42863.4|42843.4|97
1630061700000|2021-08-27 10:55:00|42871|42851|42868.6|42848.6|42878.5|42858.5|42848.6|42828.6|82
1630062000000|2021-08-27 11:00:00|42873.6|42853.6|42838.6|42818.6|42881.1|42861.1|42833.6|42813.6|119
1630062300000|2021-08-27 11:05:00|42836.1|42816.1|42786.2|42766.2|42836.1|42816.1|42786.1|42766.1|148
1630062600000|2021-08-27 11:10:00|42788.6|42768.6|42798.7|42778.7|42811.1|42791.1|42778.7|42758.7|119
1630062900000|2021-08-27 11:15:00|42801.2|42781.2|42818.7|42798.7|42838.6|42818.6|42798.7|42778.7|155
1630063200000|2021-08-27 11:20:00|42821.2|42801.2|42806.3|42786.3|42836.2|42816.2|42803.7|42783.7|120
1630063500000|2021-08-27 11:25:00|42811.2|42791.2|42783.7|42763.7|42833.8|42813.8|42761.2|42741.2|159
1630063800000|2021-08-27 11:30:00|42786.1|42766.1|42811.2|42791.2|42816.2|42796.2|42763.8|42743.8|234
1630064100000|2021-08-27 11:35:00|42813.6|42793.6|42871.1|42851.1|42886|42866|42813.6|42793.6|402
1630064400000|2021-08-27 11:40:00|42873.6|42853.6|42858.7|42838.7|42891.1|42871.1|42856.2|42836.2|107
1630064700000|2021-08-27 11:45:00|42861.2|42841.2|42803.9|42783.9|42866.1|42846.1|42803.9|42783.9|170
1630065000000|2021-08-27 11:50:00|42803.8|42783.8|42858.8|42838.8|42868.8|42848.8|42783.8|42763.8|197
1630065300000|2021-08-27 11:55:00|42856.3|42836.3|42816.4|42796.4|42856.3|42836.3|42816.4|42796.4|132
1630065600000|2021-08-27 12:00:00|42813.9|42793.9|42771.6|42751.6|42816.4|42796.4|42713.9|42693.9|328
1630065900000|2021-08-27 12:05:00|42769.1|42749.1|42764.1|42744.1|42774.1|42754.1|42756.7|42736.7|66
1630066200000|2021-08-27 12:10:00|42769.1|42749.1|42754|42734|42811.6|42791.6|42754|42734|231
1630066500000|2021-08-27 12:15:00|42756.6|42736.6|42811.5|42791.5|42816.5|42796.5|42754.1|42734.1|112
1630066800000|2021-08-27 12:20:00|42809.1|42789.1|42821.6|42801.6|42849|42829|42809.1|42789.1|288
1630067100000|2021-08-27 12:25:00|42819.1|42799.1|42841.5|42821.5|42844.2|42824.2|42816.5|42796.5|126
1630067400000|2021-08-27 12:30:00|42839.1|42819.1|42877|42857|42879.2|42859.2|42839|42819|390
1630067700000|2021-08-27 12:35:00|42874.5|42854.5|42887.6|42867.6|42897.6|42877.6|42844.6|42824.6|557
1630068000000|2021-08-27 12:40:00|42885|42865|42920.1|42900.1|42934.9|42914.9|42885|42865|278
1630068300000|2021-08-27 12:45:00|42920|42900|42887.3|42867.3|42920|42900|42869.9|42849.9|179
1630068600000|2021-08-27 12:50:00|42887.4|42867.4|42894.8|42874.8|42914.8|42894.8|42887.4|42867.4|148
1630068900000|2021-08-27 12:55:00|42897.3|42877.3|42824.8|42804.8|42902.3|42882.3|42822.3|42802.3|237
1630069200000|2021-08-27 13:00:00|42824.9|42804.9|42872.4|42852.4|42919.8|42899.8|42824.8|42804.8|500
1630069500000|2021-08-27 13:05:00|42874.9|42854.9|42902.4|42882.4|42912.3|42892.3|42849.8|42829.8|288
1630069800000|2021-08-27 13:10:00|42902.3|42882.3|42922.3|42902.3|42924.8|42904.8|42849.8|42829.8|265
1630070100000|2021-08-27 13:15:00|42924.8|42904.8|42882.3|42862.3|42929.9|42909.9|42879.8|42859.8|228
1630070400000|2021-08-27 13:20:00|42884.8|42864.8|42904.9|42884.9|42914.9|42894.9|42854.8|42834.8|143
1630070700000|2021-08-27 13:25:00|42899.9|42879.9|42909.9|42889.9|42919.9|42899.9|42872.3|42852.3|221
1630071000000|2021-08-27 13:30:00|42909.8|42889.8|42837.3|42817.3|42984.7|42964.7|42827.4|42807.4|679
1630071300000|2021-08-27 13:35:00|42839.8|42819.8|42844.9|42824.9|42849.9|42829.9|42804.7|42784.7|480
1630071600000|2021-08-27 13:40:00|42847.4|42827.4|42877.1|42857.1|42879.6|42859.6|42789.8|42769.8|480
1630071900000|2021-08-27 13:45:00|42874.7|42854.7|42984.7|42964.7|42997.2|42977.2|42874.7|42854.7|745
1630072200000|2021-08-27 13:50:00|42984.8|42964.8|43019.8|42999.8|43084.7|43064.7|42972.4|42952.4|657
1630072500000|2021-08-27 13:55:00|43024.8|43004.8|42997.5|42977.5|43052.3|43032.3|42977.4|42957.4|592
1630072800000|2021-08-27 14:00:00|43000|42980|43109.9|43089.9|43262.3|43242.3|42874.9|42854.9|1639
1630073100000|2021-08-27 14:05:00|43112.4|43092.4|43214.5|43194.5|43244.8|43224.8|43094.8|43074.8|899
1630073400000|2021-08-27 14:10:00|43214.4|43194.4|43269.4|43249.4|43341.9|43321.9|43209.5|43189.5|948
1630073700000|2021-08-27 14:15:00|43271.9|43251.9|43372.3|43352.3|43374.7|43354.7|43271.9|43251.9|1003
1630074000000|2021-08-27 14:20:00|43374.7|43354.7|43289.7|43269.7|43419.7|43399.7|43272.2|43252.2|1069
1630074300000|2021-08-27 14:25:00|43284.7|43264.7|43187.3|43167.3|43329.7|43309.7|43142.2|43122.2|913
1630074600000|2021-08-27 14:30:00|43187.4|43167.4|43177.4|43157.4|43227.3|43207.3|43172.3|43152.3|440
1630074900000|2021-08-27 14:35:00|43174.9|43154.9|43187.4|43167.4|43200|43180|43132.4|43112.4|626
1630075200000|2021-08-27 14:40:00|43189.8|43169.8|43204.8|43184.8|43219.8|43199.8|43142.3|43122.3|485
1630075500000|2021-08-27 14:45:00|43207.3|43187.3|43227.5|43207.5|43249.8|43229.8|43187.4|43167.4|416
1630075800000|2021-08-27 14:50:00|43227.4|43207.4|43222.3|43202.3|43232.3|43212.3|43174.8|43154.8|319
1630076100000|2021-08-27 14:55:00|43224.9|43204.9|43217.2|43197.2|43229.9|43209.9|43169.8|43149.8|493
1630076400000|2021-08-27 15:00:00|43217.3|43197.3|43244.7|43224.7|43254.6|43234.6|43214.6|43194.6|66
1630076700000|2021-08-27 15:05:00|43247.1|43227.1|43214.6|43194.6|43252.1|43232.1|43192|43172|77
1630077000000|2021-08-27 15:10:00|43217.1|43197.1|43189.7|43169.7|43229.6|43209.6|43189.7|43169.7|59
1630077300000|2021-08-27 15:15:00|43187.2|43167.2|43142.1|43122.1|43187.2|43167.2|43127.2|43107.2|356
1630077600000|2021-08-27 15:20:00|43139.7|43119.7|43134.4|43114.4|43142.2|43122.2|43114.7|43094.7|350
1630077900000|2021-08-27 15:25:00|43129.5|43109.5|43054.5|43034.5|43131.9|43111.9|43054.5|43034.5|410
1630078200000|2021-08-27 15:30:00|43052.1|43032.1|43079.5|43059.5|43101.9|43081.9|43052.1|43032.1|295
1630078500000|2021-08-27 15:35:00|43077|43057|43044.6|43024.6|43089.6|43069.6|43022.1|43002.1|256
1630078800000|2021-08-27 15:40:00|43049.6|43029.6|43127.2|43107.2|43134.6|43114.6|43039.6|43019.6|312
1630079100000|2021-08-27 15:45:00|43124.6|43104.6|43142.1|43122.1|43162|43142|43107.1|43087.1|78
1630079400000|2021-08-27 15:50:00|43144.5|43124.5|43162|43142|43164.5|43144.5|43127.1|43107.1|16
1630079700000|2021-08-27 15:55:00|43164.5|43144.5|43172|43152|43184.5|43164.5|43132|43112|82
1630080000000|2021-08-27 16:00:00|43174.5|43154.5|43194.7|43174.7|43202.2|43182.2|43172.1|43152.1|256
1630080300000|2021-08-27 16:05:00|43197.2|43177.2|43204.6|43184.6|43209.7|43189.7|43189.7|43169.7|118
1630080600000|2021-08-27 16:10:00|43199.7|43179.7|43252.2|43232.2|43252.2|43232.2|43199.7|43179.7|215
1630080900000|2021-08-27 16:15:00|43249.7|43229.7|43254.7|43234.7|43259.6|43239.6|43239.7|43219.7|194
1630081200000|2021-08-27 16:20:00|43257.1|43237.1|43304.7|43284.7|43314.6|43294.6|43257.1|43237.1|348
1630081500000|2021-08-27 16:25:00|43302.2|43282.2|43317.1|43297.1|43337.2|43317.2|43302.2|43282.2|222
1630081800000|2021-08-27 16:30:00|43319.7|43299.7|43329.8|43309.8|43334.8|43314.8|43309.7|43289.7|195
1630082100000|2021-08-27 16:35:00|43332.2|43312.2|43344.7|43324.7|43359.7|43339.7|43332.2|43312.2|242
1630082400000|2021-08-27 16:40:00|43344.8|43324.8|43364.7|43344.7|43369.7|43349.7|43344.8|43324.8|232
1630082700000|2021-08-27 16:45:00|43364.8|43344.8|43337.4|43317.4|43369.8|43349.8|43329.9|43309.9|181
1630083000000|2021-08-27 16:50:00|43334.9|43314.9|43349.9|43329.9|43357.4|43337.4|43332.3|43312.3|362
1630083300000|2021-08-27 16:55:00|43349.8|43329.8|43317.2|43297.2|43354.7|43334.7|43317.2|43297.2|590
1630083600000|2021-08-27 17:00:00|43319.7|43299.7|43289.7|43269.7|43329.6|43309.6|43289.7|43269.7|263
1630083900000|2021-08-27 17:05:00|43292.2|43272.2|43274.6|43254.6|43294.6|43274.6|43269.6|43249.6|104
1630084200000|2021-08-27 17:10:00|43274.5|43254.5|43244.6|43224.6|43274.6|43254.6|43239.6|43219.6|212
1630084500000|2021-08-27 17:15:00|43242.1|43222.1|43239.6|43219.6|43254.5|43234.5|43239.6|43219.6|108
1630084800000|2021-08-27 17:20:00|43242|43222|43254.6|43234.6|43254.6|43234.6|43224.6|43204.6|165
1630085100000|2021-08-27 17:25:00|43252.1|43232.1|43257.1|43237.1|43257.1|43237.1|43232|43212|96
1630085400000|2021-08-27 17:30:00|43254.6|43234.6|43269.5|43249.5|43274.6|43254.6|43254.6|43234.6|111
1630085700000|2021-08-27 17:35:00|43267|43247|43264.4|43244.4|43272.1|43252.1|43264.4|43244.4|89
1630086000000|2021-08-27 17:40:00|43264.5|43244.5|43262.1|43242.1|43274.6|43254.6|43259.5|43239.5|113
1630086300000|2021-08-27 17:45:00|43259.6|43239.6|43262.1|43242.1|43264.6|43244.6|43244.6|43224.6|148
1630086600000|2021-08-27 17:50:00|43264.5|43244.5|43229.7|43209.7|43264.5|43244.5|43229.7|43209.7|78
1630086900000|2021-08-27 17:55:00|43232.2|43212.2|43239.6|43219.6|43244.6|43224.6|43229.7|43209.7|240
1630087200000|2021-08-27 18:00:00|43237.1|43217.1|43234.6|43214.6|43239.6|43219.6|43229.5|43209.5|61
1630087500000|2021-08-27 18:05:00|43239.5|43219.5|43247|43227|43249.5|43229.5|43234.6|43214.6|140
1630087800000|2021-08-27 18:10:00|43249.5|43229.5|43239.5|43219.5|43254.4|43234.4|43239.5|43219.5|64
1630088100000|2021-08-27 18:15:00|43242|43222|43249.4|43229.4|43249.5|43229.5|43237|43217|36
1630088400000|2021-08-27 18:20:00|43249.5|43229.5|43247.1|43227.1|43249.5|43229.5|43242.1|43222.1|199
1630088700000|2021-08-27 18:25:00|43249.5|43229.5|43284.4|43264.4|43286.9|43266.9|43249.5|43229.5|106
1630089000000|2021-08-27 18:30:00|43289.4|43269.4|43312|43292|43314.5|43294.5|43284.4|43264.4|128
1630089300000|2021-08-27 18:35:00|43314.5|43294.5|43324.5|43304.5|43332|43312|43312|43292|73
1630089600000|2021-08-27 18:40:00|43322.1|43302.1|43322|43302|43324.5|43304.5|43314.5|43294.5|43
1630089900000|2021-08-27 18:45:00|43319.5|43299.5|43322|43302|43322|43302|43317.1|43297.1|47
1630090200000|2021-08-27 18:50:00|43319.6|43299.6|43304.5|43284.5|43322|43302|43304.5|43284.5|26
1630090500000|2021-08-27 18:55:00|43304.6|43284.6|43307.1|43287.1|43309.5|43289.5|43294.6|43274.6|45
1630090800000|2021-08-27 19:00:00|43309.5|43289.5|43304.5|43284.5|43309.5|43289.5|43299.5|43279.5|23
1630091100000|2021-08-27 19:05:00|43302.1|43282.1|43324.6|43304.6|43324.6|43304.6|43302.1|43282.1|37
1630091400000|2021-08-27 19:10:00|43322.1|43302.1|43344.5|43324.5|43349.6|43329.6|43322.1|43302.1|106
1630091700000|2021-08-27 19:15:00|43342.1|43322.1|43344.6|43324.6|43344.6|43324.6|43339.6|43319.6|36
1630092000000|2021-08-27 19:20:00|43344.7|43324.7|43349.6|43329.6|43349.6|43329.6|43344.6|43324.6|39
1630092300000|2021-08-27 19:25:00|43352.1|43332.1|43342.2|43322.2|43354.6|43334.6|43342.2|43322.2|75
1630092600000|2021-08-27 19:30:00|43344.6|43324.6|43347.1|43327.1|43347.1|43327.1|43339.6|43319.6|12
1630092900000|2021-08-27 19:35:00|43344.7|43324.7|43339.7|43319.7|43349.7|43329.7|43339.7|43319.7|18
1630093200000|2021-08-27 19:40:00|43339.6|43319.6|43342.3|43322.3|43349.7|43329.7|43339.6|43319.6|23
1630093500000|2021-08-27 19:45:00|43344.7|43324.7|43339.7|43319.7|43344.7|43324.7|43339.7|43319.7|1
1630093800000|2021-08-27 19:50:00|43344.7|43324.7|43349.7|43329.7|43362.2|43342.2|43342.2|43322.2|19
1630094100000|2021-08-27 19:55:00|43354.7|43334.7|43367.3|43347.3|43369.7|43349.7|43352.3|43332.3|21
1630094400000|2021-08-27 20:00:00|43367.2|43347.2|43359.8|43339.8|43369.8|43349.8|43359.8|43339.8|60
1630094700000|2021-08-27 20:05:00|43362.2|43342.2|43362.3|43342.3|43367.3|43347.3|43362.2|43342.2|46
1630095000000|2021-08-27 20:10:00|43362.4|43342.4|43362.4|43342.4|43369.9|43349.9|43362.4|43342.4|30
1630095300000|2021-08-27 20:15:00|43355|43335|43352.4|43332.4|43355|43335|43352.4|43332.4|2
1630095600000|2021-08-27 20:20:00|43349.9|43329.9|43347.5|43327.5|43350|43330|43347.5|43327.5|3
1630095900000|2021-08-27 20:25:00|43345|43325|43344.9|43324.9|43347.5|43327.5|43344.9|43324.9|4
1630096200000|2021-08-27 20:30:00|43344.8|43324.8|43329.9|43309.9|43344.8|43324.8|43329.9|43309.9|26
1630096500000|2021-08-27 20:35:00|43332.4|43312.4|43335|43315|43337.5|43317.5|43329.8|43309.8|11
1630096800000|2021-08-27 20:40:00|43337.4|43317.4|43337.2|43317.2|43339.9|43319.9|43334.7|43314.7|31
1630097100000|2021-08-27 20:45:00|43339.6|43319.6|43364.7|43344.7|43364.7|43344.7|43339.6|43319.6|66
1630097400000|2021-08-27 20:50:00|43362.2|43342.2|43367.2|43347.2|43369.6|43349.6|43362.2|43342.2|22
1630097700000|2021-08-27 20:55:00|43367.3|43347.3|43352.5|43332.5|43367.3|43347.3|43342.2|43322.2|79
1630274400000|2021-08-29 22:00:00|43370.7|43350.7|43360.7|43340.7|43380.7|43360.7|43358.2|43338.2|174
1630274700000|2021-08-29 22:05:00|43358.3|43338.3|43380.6|43360.6|43380.6|43360.6|43350.8|43330.8|84
1630275000000|2021-08-29 22:10:00|43378.1|43358.1|43398.2|43378.2|43398.2|43378.2|43378.1|43358.1|66
1630275300000|2021-08-29 22:15:00|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|43398.2|43378.2|102
1630275600000|2021-08-29 22:20:00|43395.7|43375.7|43415.7|43395.7|43415.7|43395.7|43395.7|43375.7|23
1630275900000|2021-08-29 22:25:00|43420.7|43400.7|43415.7|43395.7|43438.2|43418.2|43415.7|43395.7|107
1630276200000|2021-08-29 22:30:00|43410.7|43390.7|43420.7|43400.7|43420.7|43400.7|43405.7|43385.7|23
1630276500000|2021-08-29 22:35:00|43410.7|43390.7|43390.7|43370.7|43410.7|43390.7|43390.7|43370.7|42
1630276800000|2021-08-29 22:40:00|43388.2|43368.2|43363.2|43343.2|43390.7|43370.7|43363.2|43343.2|39
1630277100000|2021-08-29 22:45:00|43363.1|43343.1|43373.2|43353.2|43373.2|43353.2|43360.7|43340.7|31
1630277400000|2021-08-29 22:50:00|43370.7|43350.7|43375.7|43355.7|43380.7|43360.7|43370.7|43350.7|5
1630277700000|2021-08-29 22:55:00|43378.2|43358.2|43380.6|43360.6|43380.7|43360.7|43375.7|43355.7|29
1630278000000|2021-08-29 23:00:00|43378.1|43358.1|43383.1|43363.1|43383.1|43363.1|43375.6|43355.6|14
1630278300000|2021-08-29 23:05:00|43380.7|43360.7|43385.6|43365.6|43385.6|43365.6|43378.1|43358.1|10
1630278600000|2021-08-29 23:10:00|43385.7|43365.7|43415.6|43395.6|43415.6|43395.6|43385.7|43365.7|42
1630278900000|2021-08-29 23:15:00|43420.6|43400.6|43425.6|43405.6|43428.1|43408.1|43420.6|43400.6|14
1630279200000|2021-08-29 23:20:00|43428.1|43408.1|43435.6|43415.6|43438.1|43418.1|43425.6|43405.6|11
1630279500000|2021-08-29 23:25:00|43433.1|43413.1|43448.1|43428.1|43448.1|43428.1|43433.1|43413.1|38
1630279800000|2021-08-29 23:30:00|43445.6|43425.6|43443.1|43423.1|43450.6|43430.6|43440.6|43420.6|38
1630280100000|2021-08-29 23:35:00|43445.6|43425.6|43463.1|43443.1|43478.1|43458.1|43443.1|43423.1|37
1630280400000|2021-08-29 23:40:00|43465.6|43445.6|43473.1|43453.1|43480.5|43460.5|43463.1|43443.1|25
1630280700000|2021-08-29 23:45:00|43470.6|43450.6|43463.1|43443.1|43473.1|43453.1|43460.6|43440.6|47
1630281000000|2021-08-29 23:50:00|43460.6|43440.6|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|45
1630281300000|2021-08-29 23:55:00|43463.1|43443.1|43455.6|43435.6|43468.1|43448.1|43455.6|43435.6|23
1630281600000|2021-08-30 00:00:00|43453.1|43433.1|43403.1|43383.1|43468.1|43448.1|43403.1|43383.1|76
1630281900000|2021-08-30 00:05:00|43400.7|43380.7|43405.6|43385.6|43420.5|43400.5|43398.1|43378.1|57
1630282200000|2021-08-30 00:10:00|43408.1|43388.1|43415.6|43395.6|43430.5|43410.5|43408.1|43388.1|49
1630282500000|2021-08-30 00:15:00|43413.1|43393.1|43443.1|43423.1|43445.6|43425.6|43403.1|43383.1|52
1630282800000|2021-08-30 00:20:00|43445.6|43425.6|43450.6|43430.6|43450.6|43430.6|43440.6|43420.6|48
1630283100000|2021-08-30 00:25:00|43453|43433|43455.6|43435.6|43475.5|43455.5|43453|43433|95
1630283400000|2021-08-30 00:30:00|43453.1|43433.1|43450.6|43430.6|43465.5|43445.5|43450.6|43430.6|46
1630283700000|2021-08-30 00:35:00|43445.6|43425.6|43465.6|43445.6|43470.5|43450.5|43440.6|43420.6|45
1630284000000|2021-08-30 00:40:00|43465.5|43445.5|43460.6|43440.6|43468.1|43448.1|43460.6|43440.6|28
1630284300000|2021-08-30 00:45:00|43458.1|43438.1|43453|43433|43463|43443|43443|43423|41
1630284600000|2021-08-30 00:50:00|43450.5|43430.5|43453|43433|43458|43438|43450.5|43430.5|20
1630284900000|2021-08-30 00:55:00|43455.5|43435.5|43443|43423|43460.4|43440.4|43440.5|43420.5|46
1630285200000|2021-08-30 01:00:00|43445.5|43425.5|43410.5|43390.5|43470.4|43450.4|43410.5|43390.5|280
1630285500000|2021-08-30 01:05:00|43415.5|43395.5|43388|43368|43433|43413|43378|43358|137
1630285800000|2021-08-30 01:10:00|43392.9|43372.9|43398|43378|43417.9|43397.9|43385.5|43365.5|144
1630286100000|2021-08-30 01:15:00|43400.5|43380.5|43413|43393|43415.5|43395.5|43385.5|43365.5|181
1630286400000|2021-08-30 01:20:00|43415.5|43395.5|43415.5|43395.5|43433|43413|43405.6|43385.6|94
1630286700000|2021-08-30 01:25:00|43418|43398|43433|43413|43443|43423|43410.5|43390.5|105
1630287000000|2021-08-30 01:30:00|43435.4|43415.4|43415.5|43395.5|43448|43428|43410.5|43390.5|128
1630287300000|2021-08-30 01:35:00|43413|43393|43353|43333|43418|43398|43345.5|43325.5|135
1630287600000|2021-08-30 01:40:00|43350.5|43330.5|43350.5|43330.5|43355.4|43335.4|43328|43308|108
1630287900000|2021-08-30 01:45:00|43348|43328|43355.5|43335.5|43365.5|43345.5|43318|43298|146
1630288200000|2021-08-30 01:50:00|43353|43333|43365.5|43345.5|43395.5|43375.5|43350.5|43330.5|60
1630288500000|2021-08-30 01:55:00|43368|43348|43373|43353|43385.5|43365.5|43355.5|43335.5|82
1630288800000|2021-08-30 02:00:00|43375.5|43355.5|43370.5|43350.5|43383|43363|43353|43333|58
1630289100000|2021-08-30 02:05:00|43375.5|43355.5|43360.4|43340.4|43380.4|43360.4|43345.5|43325.5|83
1630289400000|2021-08-30 02:10:00|43362.9|43342.9|43388|43368|43397.9|43377.9|43355.4|43335.4|67
1630289700000|2021-08-30 02:15:00|43392.9|43372.9|43442.9|43422.9|43445.4|43425.4|43390.4|43370.4|75
1630290000000|2021-08-30 02:20:00|43440.4|43420.4|43435.4|43415.4|43442.9|43422.9|43420.5|43400.5|70
1630290300000|2021-08-30 02:25:00|43427.9|43407.9|43420.4|43400.4|43427.9|43407.9|43412.9|43392.9|32
1630290600000|2021-08-30 02:30:00|43422.9|43402.9|43475.4|43455.4|43475.4|43455.4|43422.9|43402.9|163
1630290900000|2021-08-30 02:35:00|43475.5|43455.5|43497.9|43477.9|43535.4|43515.4|43475.4|43455.4|274
1630291200000|2021-08-30 02:40:00|43502.9|43482.9|43477.9|43457.9|43520.4|43500.4|43477.9|43457.9|87
1630291500000|2021-08-30 02:45:00|43482.9|43462.9|43550.4|43530.4|43550.4|43530.4|43475.4|43455.4|163
1630291800000|2021-08-30 02:50:00|43547.9|43527.9|43508|43488|43550.4|43530.4|43508|43488|112
1630292100000|2021-08-30 02:55:00|43505.5|43485.5|43500.4|43480.4|43517.9|43497.9|43485.4|43465.4|106
1630292400000|2021-08-30 03:00:00|43502.9|43482.9|43487.9|43467.9|43505.4|43485.4|43487.9|43467.9|62
1630292700000|2021-08-30 03:05:00|43490.4|43470.4|43553|43533|43555.5|43535.5|43490.4|43470.4|169
1630293000000|2021-08-30 03:10:00|43555.5|43535.5|43575.4|43555.4|43612.8|43592.8|43550.5|43530.5|289
1630293300000|2021-08-30 03:15:00|43572.9|43552.9|43565.3|43545.3|43590.4|43570.4|43562.9|43542.9|132
1630293600000|2021-08-30 03:20:00|43562.8|43542.8|43587.8|43567.8|43587.8|43567.8|43560.3|43540.3|171
1630293900000|2021-08-30 03:25:00|43585.3|43565.3|43625.4|43605.4|43650.4|43630.4|43575.4|43555.4|155
1630294200000|2021-08-30 03:30:00|43627.8|43607.8|43603|43583|43632.9|43612.9|43598|43578|76
1630294500000|2021-08-30 03:35:00|43605.4|43585.4|43615.3|43595.3|43617.9|43597.9|43605.4|43585.4|46
1630294800000|2021-08-30 03:40:00|43615.4|43595.4|43610.3|43590.3|43615.4|43595.4|43610.3|43590.3|16
1630295100000|2021-08-30 03:45:00|43612.8|43592.8|43592.9|43572.9|43615.3|43595.3|43585.4|43565.4|38
1630295400000|2021-08-30 03:50:00|43595.4|43575.4|43600.3|43580.3|43615.3|43595.3|43595.4|43575.4|33
1630295700000|2021-08-30 03:55:00|43597.8|43577.8|43627.8|43607.8|43627.8|43607.8|43587.9|43567.9|37
1630296000000|2021-08-30 04:00:00|43625.3|43605.3|43575.4|43555.4|43625.3|43605.3|43575.4|43555.4|45
1630296300000|2021-08-30 04:05:00|43572.9|43552.9|43587.8|43567.8|43587.8|43567.8|43570.4|43550.4|19
1630296600000|2021-08-30 04:10:00|43585.3|43565.3|43580.3|43560.3|43587.8|43567.8|43580.3|43560.3|79
1630296900000|2021-08-30 04:15:00|43580.4|43560.4|43590.3|43570.3|43592.8|43572.8|43580.4|43560.4|21
1630297200000|2021-08-30 04:20:00|43585.3|43565.3|43602.8|43582.8|43602.8|43582.8|43577.9|43557.9|20
1630297500000|2021-08-30 04:25:00|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|8
1630297800000|2021-08-30 04:30:00|43600.2|43580.2|43600.3|43580.3|43602.8|43582.8|43595.3|43575.3|21
1630298100000|2021-08-30 04:35:00|43597.8|43577.8|43590.3|43570.3|43597.8|43577.8|43590.3|43570.3|28
1630298400000|2021-08-30 04:40:00|43587.8|43567.8|43600.2|43580.2|43600.2|43580.2|43585.3|43565.3|36
1630298700000|2021-08-30 04:45:00|43602.7|43582.7|43617.6|43597.6|43620.1|43600.1|43600.2|43580.2|54
1630299000000|2021-08-30 04:50:00|43620.1|43600.1|43630.2|43610.2|43637.6|43617.6|43615.2|43595.2|23
1630299300000|2021-08-30 04:55:00|43627.7|43607.7|43607.7|43587.7|43630.2|43610.2|43607.7|43587.7|25
1630299600000|2021-08-30 05:00:00|43605.2|43585.2|43602.8|43582.8|43612.7|43592.7|43602.7|43582.7|25
1630299900000|2021-08-30 05:05:00|43605.3|43585.3|43587.8|43567.8|43612.8|43592.8|43585.4|43565.4|42
1630300200000|2021-08-30 05:10:00|43590.3|43570.3|43597.7|43577.7|43610.2|43590.2|43587.8|43567.8|54
1630300500000|2021-08-30 05:15:00|43600.1|43580.1|43580.2|43560.2|43600.2|43580.2|43575.2|43555.2|50
1630300800000|2021-08-30 05:20:00|43585.2|43565.2|43592.7|43572.7|43595.1|43575.1|43575.3|43555.3|35
1630301100000|2021-08-30 05:25:00|43597.6|43577.6|43632.6|43612.6|43632.6|43612.6|43595.2|43575.2|47
1630301400000|2021-08-30 05:30:00|43635.1|43615.1|43660.2|43640.2|43680.1|43660.1|43617.7|43597.7|238
1630301700000|2021-08-30 05:35:00|43657.7|43637.7|43632.6|43612.6|43670.1|43650.1|43610.2|43590.2|125
1630302000000|2021-08-30 05:40:00|43635.1|43615.1|43602.6|43582.6|43645.1|43625.1|43600.1|43580.1|81
1630302300000|2021-08-30 05:45:00|43602.7|43582.7|43572.7|43552.7|43607.6|43587.6|43572.7|43552.7|89
1630302600000|2021-08-30 05:50:00|43575.2|43555.2|43532.6|43512.6|43582.6|43562.6|43530.2|43510.2|164
1630302900000|2021-08-30 05:55:00|43535.1|43515.1|43530.1|43510.1|43552.6|43532.6|43530.1|43510.1|98
1630303200000|2021-08-30 06:00:00|43532.6|43512.6|43557.6|43537.6|43570|43550|43532.6|43512.6|84
1630303500000|2021-08-30 06:05:00|43555.1|43535.1|43515.1|43495.1|43557.6|43537.6|43515.1|43495.1|97
1630303800000|2021-08-30 06:10:00|43512.7|43492.7|43485.1|43465.1|43527.6|43507.6|43467.6|43447.6|142
1630304100000|2021-08-30 06:15:00|43482.6|43462.6|43532.5|43512.5|43535|43515|43482.6|43462.6|98
1630304400000|2021-08-30 06:20:00|43535|43515|43590.1|43570.1|43597.5|43577.5|43527.6|43507.6|183
1630304700000|2021-08-30 06:25:00|43592.6|43572.6|43587.5|43567.5|43597.5|43577.5|43565.2|43545.2|64
1630305000000|2021-08-30 06:30:00|43590|43570|43580.1|43560.1|43612.5|43592.5|43580.1|43560.1|98
1630305300000|2021-08-30 06:35:00|43580|43560|43537.6|43517.6|43580|43560|43522.7|43502.7|123
1630305600000|2021-08-30 06:40:00|43540.1|43520.1|43507.6|43487.6|43542.6|43522.6|43505.1|43485.1|80
1630305900000|2021-08-30 06:45:00|43510.1|43490.1|43552.6|43532.6|43570.1|43550.1|43495.2|43475.2|140
1630306200000|2021-08-30 06:50:00|43550.1|43530.1|43567.6|43547.6|43582.6|43562.6|43522.7|43502.7|70
1630306500000|2021-08-30 06:55:00|43565.1|43545.1|43620.1|43600.1|43630|43610|43552.7|43532.7|110
1630306800000|2021-08-30 07:00:00|43625|43605|43597.6|43577.6|43627.5|43607.5|43587.5|43567.5|69
1630307100000|2021-08-30 07:05:00|43600|43580|43500.1|43480.1|43602.5|43582.5|43462.6|43442.6|181
1630307400000|2021-08-30 07:10:00|43502.6|43482.6|43522.6|43502.6|43530|43510|43502.6|43482.6|59
1630307700000|2021-08-30 07:15:00|43522.5|43502.5|43535.1|43515.1|43565.1|43545.1|43522.5|43502.5|63
1630308000000|2021-08-30 07:20:00|43532.7|43512.7|43507.6|43487.6|43537.6|43517.6|43495.2|43475.2|101
1630308300000|2021-08-30 07:25:00|43510.1|43490.1|43522.5|43502.5|43522.6|43502.6|43495.2|43475.2|47
1630308600000|2021-08-30 07:30:00|43527.5|43507.5|43567.5|43547.5|43572.4|43552.4|43525|43505|63
1630308900000|2021-08-30 07:35:00|43562.5|43542.5|43577.5|43557.5|43585|43565|43550|43530|64
1630309200000|2021-08-30 07:40:00|43575|43555|43612.5|43592.5|43612.5|43592.5|43570.1|43550.1|68
1630309500000|2021-08-30 07:45:00|43610|43590|43582.4|43562.4|43612.5|43592.5|43575|43555|63
1630309800000|2021-08-30 07:50:00|43584.9|43564.9|43640|43620|43640|43620|43582.4|43562.4|102
1630310100000|2021-08-30 07:55:00|43637.5|43617.5|43712.2|43692.2|43717.2|43697.2|43632.5|43612.5|242
1630310400000|2021-08-30 08:00:00|43709.8|43689.8|43697.1|43677.1|43712.3|43692.3|43672.2|43652.2|472
1630310700000|2021-08-30 08:05:00|43694.6|43674.6|43672.1|43652.1|43697.2|43677.2|43662.2|43642.2|129
1630311000000|2021-08-30 08:10:00|43667.2|43647.2|43769.6|43749.6|43769.6|43749.6|43664.7|43644.7|225
1630311300000|2021-08-30 08:15:00|43764.6|43744.6|43857|43837|43859.5|43839.5|43759.6|43739.6|291
1630311600000|2021-08-30 08:20:00|43854.6|43834.6|43799.6|43779.6|43869.6|43849.6|43799.6|43779.6|142
1630311900000|2021-08-30 08:25:00|43799.5|43779.5|43804.6|43784.6|43817.1|43797.1|43792.1|43772.1|49
1630312200000|2021-08-30 08:30:00|43802.2|43782.2|43792.1|43772.1|43817|43797|43777.1|43757.1|97
1630312500000|2021-08-30 08:35:00|43789.7|43769.7|43774.6|43754.6|43792.1|43772.1|43747.1|43727.1|52
1630312800000|2021-08-30 08:40:00|43777.1|43757.1|43764.8|43744.8|43779.6|43759.6|43732.2|43712.2|138
1630313100000|2021-08-30 08:45:00|43772.1|43752.1|43712.2|43692.2|43772.2|43752.2|43712.2|43692.2|117
1630313400000|2021-08-30 08:50:00|43714.7|43694.7|43757.2|43737.2|43757.2|43737.2|43714.7|43694.7|37
1630313700000|2021-08-30 08:55:00|43752.2|43732.2|43732.3|43712.3|43754.7|43734.7|43729.8|43709.8|294
1630314000000|2021-08-30 09:00:00|43734.7|43714.7|43719.7|43699.7|43737.2|43717.2|43717.2|43697.2|84
1630314300000|2021-08-30 09:05:00|43717.2|43697.2|43747.1|43727.1|43749.5|43729.5|43717.2|43697.2|39
1630314600000|2021-08-30 09:10:00|43744.6|43724.6|43772|43752|43772|43752|43737.1|43717.1|51
1630314900000|2021-08-30 09:15:00|43772.1|43752.1|43769.6|43749.6|43779.6|43759.6|43759.6|43739.6|61
1630315200000|2021-08-30 09:20:00|43767.2|43747.2|43779.6|43759.6|43789.6|43769.6|43767.1|43747.1|171
1630315500000|2021-08-30 09:25:00|43784.6|43764.6|43792.1|43772.1|43797.1|43777.1|43779.6|43759.6|34
1630315800000|2021-08-30 09:30:00|43789.6|43769.6|43749.6|43729.6|43789.6|43769.6|43744.7|43724.7|128
1630316100000|2021-08-30 09:35:00|43752.1|43732.1|43697.2|43677.2|43752.1|43732.1|43694.7|43674.7|79
1630316400000|2021-08-30 09:40:00|43694.7|43674.7|43709.7|43689.7|43732.2|43712.2|43687.2|43667.2|133
1630316700000|2021-08-30 09:45:00|43704.7|43684.7|43689.7|43669.7|43712.2|43692.2|43687.2|43667.2|45
1630317000000|2021-08-30 09:50:00|43692.2|43672.2|43694.7|43674.7|43712.1|43692.1|43677.2|43657.2|64
1630317300000|2021-08-30 09:55:00|43689.7|43669.7|43699.7|43679.7|43699.7|43679.7|43682.2|43662.2|52
1630317600000|2021-08-30 10:00:00|43694.7|43674.7|43717.1|43697.1|43719.6|43699.6|43694.7|43674.7|36
1630317900000|2021-08-30 10:05:00|43714.6|43694.6|43709.7|43689.7|43734.6|43714.6|43709.7|43689.7|39
1630318200000|2021-08-30 10:10:00|43712.1|43692.1|43694.8|43674.8|43724.7|43704.7|43694.8|43674.8|52
1630318500000|2021-08-30 10:15:00|43694.7|43674.7|43697.1|43677.1|43704.6|43684.6|43664.7|43644.7|113
1630318800000|2021-08-30 10:20:00|43699.6|43679.6|43712.2|43692.2|43722.2|43702.2|43699.6|43679.6|37
1630319100000|2021-08-30 10:25:00|43709.7|43689.7|43714.6|43694.6|43714.6|43694.6|43692.2|43672.2|29
1630319400000|2021-08-30 10:30:00|43722.2|43702.2|43739.6|43719.6|43744.6|43724.6|43719.6|43699.6|73
1630319700000|2021-08-30 10:35:00|43742.1|43722.1|43732.1|43712.1|43744.6|43724.6|43724.6|43704.6|17
1630320000000|2021-08-30 10:40:00|43734.6|43714.6|43724.6|43704.6|43739.6|43719.6|43719.6|43699.6|43
1630320300000|2021-08-30 10:45:00|43719.7|43699.7|43694.6|43674.6|43719.7|43699.7|43694.6|43674.6|32
1630320600000|2021-08-30 10:50:00|43694.7|43674.7|43724.7|43704.7|43729.6|43709.6|43682.2|43662.2|173
1630320900000|2021-08-30 10:55:00|43729.6|43709.6|43744.6|43724.6|43769.6|43749.6|43729.6|43709.6|119
1630321200000|2021-08-30 11:00:00|43747.1|43727.1|43709.6|43689.6|43752.1|43732.1|43704.6|43684.6|179
1630321500000|2021-08-30 11:05:00|43714.6|43694.6|43727.1|43707.1|43732.1|43712.1|43709.6|43689.6|50
1630321800000|2021-08-30 11:10:00|43729.6|43709.6|43732.1|43712.1|43739.6|43719.6|43712.1|43692.1|107
1630322100000|2021-08-30 11:15:00|43737.1|43717.1|43699.7|43679.7|43737.1|43717.1|43687.2|43667.2|62
1630322400000|2021-08-30 11:20:00|43694.8|43674.8|43702.2|43682.2|43722.2|43702.2|43687.2|43667.2|280
1630322700000|2021-08-30 11:25:00|43699.7|43679.7|43732.2|43712.2|43732.2|43712.2|43699.7|43679.7|68
1630323000000|2021-08-30 11:30:00|43737.2|43717.2|43769.7|43749.7|43769.7|43749.7|43737.2|43717.2|78
1630323300000|2021-08-30 11:35:00|43772.2|43752.2|43837.2|43817.2|43837.2|43817.2|43769.7|43749.7|140
1630323600000|2021-08-30 11:40:00|43834.7|43814.7|43829.8|43809.8|43847.1|43827.1|43829.8|43809.8|204
1630323900000|2021-08-30 11:45:00|43834.7|43814.7|43832.3|43812.3|43857.2|43837.2|43832.2|43812.2|156
1630324200000|2021-08-30 11:50:00|43834.7|43814.7|43842.2|43822.2|43849.7|43829.7|43829.8|43809.8|85
1630324500000|2021-08-30 11:55:00|43844.7|43824.7|43899.7|43879.7|43899.7|43879.7|43834.8|43814.8|173
1630324800000|2021-08-30 12:00:00|43897.2|43877.2|43907.2|43887.2|43907.2|43887.2|43884.7|43864.7|241
1630325100000|2021-08-30 12:05:00|43909.7|43889.7|43972.1|43952.1|43974.6|43954.6|43909.7|43889.7|274
1630325400000|2021-08-30 12:10:00|43974.6|43954.6|43982.1|43962.1|43989.5|43969.5|43937.1|43917.1|406
1630325700000|2021-08-30 12:15:00|43984.5|43964.5|43964.6|43944.6|43989.5|43969.5|43959.6|43939.6|228
1630326000000|2021-08-30 12:20:00|43962.1|43942.1|44094.5|44074.5|44099.5|44079.5|43962.1|43942.1|391
1630326300000|2021-08-30 12:25:00|44097|44077|44132.2|44112.2|44179.5|44159.5|44082|44062|733
1630326600000|2021-08-30 12:30:00|44159.6|44139.6|44042.2|44022.2|44167.1|44147.1|44014.9|43994.9|494
1630326900000|2021-08-30 12:35:00|44042.3|44022.3|43997.4|43977.4|44052.2|44032.2|43974.9|43954.9|357
1630327200000|2021-08-30 12:40:00|43994.9|43974.9|43992.4|43972.4|44017.3|43997.3|43972.4|43952.4|274
1630327500000|2021-08-30 12:45:00|43989.9|43969.9|43994.9|43974.9|44012.4|43992.4|43972.6|43952.6|307
1630327800000|2021-08-30 12:50:00|43999.8|43979.8|43910.1|43890.1|44009.8|43989.8|43887.6|43867.6|291
1630328100000|2021-08-30 12:55:00|43912.6|43892.6|43842.7|43822.7|43945|43925|43832.8|43812.8|622
1630328400000|2021-08-30 13:00:00|43847.7|43827.7|43835.3|43815.3|43847.7|43827.7|43763.2|43743.2|884
1630328700000|2021-08-30 13:05:00|43837.8|43817.8|43855.3|43835.3|43857.8|43837.8|43782.9|43762.9|406
1630329000000|2021-08-30 13:10:00|43855.4|43835.4|43895.3|43875.3|43922.9|43902.9|43845.4|43825.4|348
1630329300000|2021-08-30 13:15:00|43897.8|43877.8|43885.4|43865.4|43912.8|43892.8|43845.5|43825.5|291
1630329600000|2021-08-30 13:20:00|43887.9|43867.9|43940.3|43920.3|43957.8|43937.8|43877.8|43857.8|275
1630329900000|2021-08-30 13:25:00|43942.8|43922.8|43905.3|43885.3|43942.8|43922.8|43897.8|43877.8|164
1630330200000|2021-08-30 13:30:00|43907.7|43887.7|43902.8|43882.8|43985.3|43965.3|43885.4|43865.4|391
1630330500000|2021-08-30 13:35:00|43900.3|43880.3|43805.3|43785.3|43907.7|43887.7|43805.3|43785.3|311
1630330800000|2021-08-30 13:40:00|43807.8|43787.8|43855.2|43835.2|43857.6|43837.6|43790.2|43770.2|254
1630331100000|2021-08-30 13:45:00|43860.1|43840.1|43887.9|43867.9|43915.2|43895.2|43855.2|43835.2|268
1630331400000|2021-08-30 13:50:00|43885.4|43865.4|43850.3|43830.3|43887.9|43867.9|43832.8|43812.8|218
1630331700000|2021-08-30 13:55:00|43852.8|43832.8|43820.3|43800.3|43857.8|43837.8|43820.3|43800.3|135
1630332000000|2021-08-30 14:00:00|43817.8|43797.8|43798|43778|43847.7|43827.7|43785.6|43765.6|352
1630332300000|2021-08-30 14:05:00|43803|43783|43800.5|43780.5|43855.4|43835.4|43795.5|43775.5|167
1630332600000|2021-08-30 14:10:00|43802.9|43782.9|43805.5|43785.5|43833|43813|43785.6|43765.6|142
1630332900000|2021-08-30 14:15:00|43807.9|43787.9|43830.4|43810.4|43830.4|43810.4|43785.5|43765.5|190
1630333200000|2021-08-30 14:20:00|43828|43808|43865.5|43845.5|43882.8|43862.8|43815.5|43795.5|233
1630333500000|2021-08-30 14:25:00|43863|43843|43808|43788|43865.5|43845.5|43803|43783|348
1630333800000|2021-08-30 14:30:00|43810.4|43790.4|43773|43753|43810.5|43790.5|43753.1|43733.1|265
1630334100000|2021-08-30 14:35:00|43773.1|43753.1|43798|43778|43798|43778|43768.1|43748.1|137
1630334400000|2021-08-30 14:40:00|43800.5|43780.5|43790.7|43770.7|43800.5|43780.5|43775.7|43755.7|187
1630334700000|2021-08-30 14:45:00|43795.6|43775.6|43868.1|43848.1|43870.7|43850.7|43765.7|43745.7|309
1630335000000|2021-08-30 14:50:00|43863.2|43843.2|43828|43808|43865.7|43845.7|43825.5|43805.5|166
1630335300000|2021-08-30 14:55:00|43820.6|43800.6|43893|43873|43893|43873|43820.6|43800.6|209
1630335600000|2021-08-30 15:00:00|43888.1|43868.1|43810.6|43790.6|43895.5|43875.5|43803.2|43783.2|226
1630335900000|2021-08-30 15:05:00|43808.1|43788.1|43820.6|43800.6|43840.5|43820.5|43780.6|43760.6|243
1630336200000|2021-08-30 15:10:00|43818.1|43798.1|43815.5|43795.5|43825.5|43805.5|43808|43788|159
1630336500000|2021-08-30 15:15:00|43813|43793|43825.5|43805.5|43838|43818|43813|43793|129
1630336800000|2021-08-30 15:20:00|43823|43803|43798.1|43778.1|43823|43803|43798.1|43778.1|78
1630337100000|2021-08-30 15:25:00|43800.5|43780.5|43753.1|43733.1|43800.5|43780.5|43750.6|43730.6|152
1630337400000|2021-08-30 15:30:00|43755.5|43735.5|43713|43693|43755.5|43735.5|43695.6|43675.6|417
1630337700000|2021-08-30 15:35:00|43715.5|43695.5|43695.5|43675.5|43715.5|43695.5|43688|43668|318
1630338000000|2021-08-30 15:40:00|43693.1|43673.1|43665.5|43645.5|43695.5|43675.5|43640.6|43620.6|376
1630338300000|2021-08-30 15:45:00|43668|43648|43670.6|43650.6|43675.5|43655.5|43645.6|43625.6|260
1630338600000|2021-08-30 15:50:00|43673|43653|43685.4|43665.4|43702.9|43682.9|43670.6|43650.6|159
1630338900000|2021-08-30 15:55:00|43687.9|43667.9|43697.9|43677.9|43702.9|43682.9|43685.5|43665.5|130
1630339200000|2021-08-30 16:00:00|43700.4|43680.4|43713|43693|43717.9|43697.9|43693|43673|163
1630339500000|2021-08-30 16:05:00|43710.6|43690.6|43710.5|43690.5|43713|43693|43700.6|43680.6|84
1630339800000|2021-08-30 16:10:00|43715.4|43695.4|43737.9|43717.9|43737.9|43717.9|43715.4|43695.4|112
1630340100000|2021-08-30 16:15:00|43740.4|43720.4|43735.3|43715.3|43745.3|43725.3|43730.4|43710.4|194
1630340400000|2021-08-30 16:20:00|43732.9|43712.9|43728|43708|43737.9|43717.9|43725.4|43705.4|150
1630340700000|2021-08-30 16:25:00|43730.5|43710.5|43735.2|43715.2|43737.7|43717.7|43720.4|43700.4|111
1630341000000|2021-08-30 16:30:00|43740.2|43720.2|43770.1|43750.1|43770.1|43750.1|43740.2|43720.2|129
1630341300000|2021-08-30 16:35:00|43770.2|43750.2|43765.1|43745.1|43772.7|43752.7|43755.1|43735.1|134
1630341600000|2021-08-30 16:40:00|43770.1|43750.1|43757.5|43737.5|43770.1|43750.1|43745.1|43725.1|110
1630341900000|2021-08-30 16:45:00|43755.1|43735.1|43762.4|43742.4|43772.4|43752.4|43755.1|43735.1|149
1630342200000|2021-08-30 16:50:00|43764.9|43744.9|43764.9|43744.9|43787.4|43767.4|43757.4|43737.4|223
1630342500000|2021-08-30 16:55:00|43767.3|43747.3|43754.8|43734.8|43779.9|43759.9|43750|43730|555
1630342800000|2021-08-30 17:00:00|43752.3|43732.3|43714.8|43694.8|43752.3|43732.3|43707.3|43687.3|405
1630343100000|2021-08-30 17:05:00|43719.8|43699.8|43734.8|43714.8|43734.8|43714.8|43714.8|43694.8|70
1630343400000|2021-08-30 17:10:00|43732.3|43712.3|43752.3|43732.3|43752.3|43732.3|43722.3|43702.3|58
1630343700000|2021-08-30 17:15:00|43754.8|43734.8|43744.9|43724.9|43764.8|43744.8|43744.9|43724.9|70
1630344000000|2021-08-30 17:20:00|43747.3|43727.3|43759.8|43739.8|43759.8|43739.8|43744.9|43724.9|37
1630344300000|2021-08-30 17:25:00|43759.9|43739.9|43779.8|43759.8|43779.8|43759.8|43759.9|43739.9|48
1630344600000|2021-08-30 17:30:00|43779.7|43759.7|43799.8|43779.8|43799.8|43779.8|43774.8|43754.8|100
1630344900000|2021-08-30 17:35:00|43797.4|43777.4|43794.8|43774.8|43809.8|43789.8|43787.3|43767.3|118
1630345200000|2021-08-30 17:40:00|43792.3|43772.3|43782.4|43762.4|43792.3|43772.3|43775|43755|46
1630345500000|2021-08-30 17:45:00|43784.9|43764.9|43797.4|43777.4|43804.9|43784.9|43779.9|43759.9|51
1630345800000|2021-08-30 17:50:00|43797.5|43777.5|43804.9|43784.9|43804.9|43784.9|43797.4|43777.4|17
1630346100000|2021-08-30 17:55:00|43802.4|43782.4|43792.5|43772.5|43804.9|43784.9|43790.1|43770.1|28
1630346400000|2021-08-30 18:00:00|43790|43770|43779.9|43759.9|43790|43770|43779.9|43759.9|35
1630346700000|2021-08-30 18:05:00|43780|43760|43784.9|43764.9|43784.9|43764.9|43779.9|43759.9|11
1630347000000|2021-08-30 18:10:00|43787.4|43767.4|43792.5|43772.5|43797.4|43777.4|43784.9|43764.9|31
1630347300000|2021-08-30 18:15:00|43794.9|43774.9|43770|43750|43799.9|43779.9|43770|43750|120
1630347600000|2021-08-30 18:20:00|43765|43745|43760|43740|43765|43745|43755|43735|52
1630347900000|2021-08-30 18:25:00|43762.5|43742.5|43767.4|43747.4|43772.3|43752.3|43760|43740|19
1630348200000|2021-08-30 18:30:00|43769.9|43749.9|43777.5|43757.5|43777.5|43757.5|43765|43745|22
1630348500000|2021-08-30 18:35:00|43780|43760|43795|43775|43800|43780|43780|43760|58
1630348800000|2021-08-30 18:40:00|43797.5|43777.5|43800|43780|43804.9|43784.9|43797.5|43777.5|28
1630349100000|2021-08-30 18:45:00|43802.4|43782.4|43825|43805|43827.4|43807.4|43797.5|43777.5|58
1630349400000|2021-08-30 18:50:00|43829.9|43809.9|43845|43825|43845|43825|43827.5|43807.5|70
1630349700000|2021-08-30 18:55:00|43842.5|43822.5|43845|43825|43850|43830|43842.5|43822.5|35
1630350000000|2021-08-30 19:00:00|43840|43820|43845|43825|43845|43825|43832.5|43812.5|54
1630350300000|2021-08-30 19:05:00|43847.5|43827.5|43842.5|43822.5|43850|43830|43835|43815|21
1630350600000|2021-08-30 19:10:00|43840|43820|43805|43785|43840|43820|43805|43785|60
1630350900000|2021-08-30 19:15:00|43807.5|43787.5|43809.9|43789.9|43809.9|43789.9|43802.4|43782.4|35
1630351200000|2021-08-30 19:20:00|43807.4|43787.4|43809.9|43789.9|43814.9|43794.9|43804.9|43784.9|43
1630351500000|2021-08-30 19:25:00|43812.4|43792.4|43815|43795|43819.9|43799.9|43809.9|43789.9|10
1630351800000|2021-08-30 19:30:00|43814.9|43794.9|43807.4|43787.4|43817.4|43797.4|43805|43785|33
1630352100000|2021-08-30 19:35:00|43805|43785|43804.8|43784.8|43805|43785|43787.4|43767.4|57
1630352400000|2021-08-30 19:40:00|43807.3|43787.3|43784.9|43764.9|43812.2|43792.2|43784.9|43764.9|28
1630352700000|2021-08-30 19:45:00|43782.4|43762.4|43799.8|43779.8|43804.8|43784.8|43779.9|43759.9|52
1630353000000|2021-08-30 19:50:00|43799.9|43779.9|43804.8|43784.8|43812.3|43792.3|43799.8|43779.8|41
1630353300000|2021-08-30 19:55:00|43802.3|43782.3|43804.9|43784.9|43814.9|43794.9|43792.3|43772.3|52
1630353600000|2021-08-30 20:00:00|43807.4|43787.4|43799.9|43779.9|43809.9|43789.9|43799.9|43779.9|32
1630353900000|2021-08-30 20:05:00|43804.9|43784.9|43804.8|43784.8|43809.8|43789.8|43799.8|43779.8|41
1630354200000|2021-08-30 20:10:00|43809.8|43789.8|43799.8|43779.8|43809.8|43789.8|43794.8|43774.8|62
1630354500000|2021-08-30 20:15:00|43802.3|43782.3|43799.8|43779.8|43804.8|43784.8|43792.3|43772.3|62
1630354800000|2021-08-30 20:20:00|43797.3|43777.3|43794.8|43774.8|43802.3|43782.3|43792.4|43772.4|25
1630355100000|2021-08-30 20:25:00|43789.9|43769.9|43799.8|43779.8|43802.4|43782.4|43784.8|43764.8|37
1630355400000|2021-08-30 20:30:00|43794.8|43774.8|43782.3|43762.3|43794.8|43774.8|43779.9|43759.9|52
1630355700000|2021-08-30 20:35:00|43784.8|43764.8|43789.8|43769.8|43789.8|43769.8|43784.8|43764.8|25
1630356000000|2021-08-30 20:40:00|43792.3|43772.3|43792.3|43772.3|43794.8|43774.8|43782.3|43762.3|24
1630356300000|2021-08-30 20:45:00|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43787.3|43767.3|22
1630356600000|2021-08-30 20:50:00|43794.9|43774.9|43794.8|43774.8|43794.9|43774.9|43784.8|43764.8|46
1630356900000|2021-08-30 20:55:00|43794.7|43774.7|43784.8|43764.8|43794.7|43774.7|43784.8|43764.8|22
1630360800000|2021-08-30 22:00:00|43799.5|43779.5|43767.2|43747.2|43799.5|43779.5|43767.2|43747.2|61
1630361100000|2021-08-30 22:05:00|43764.7|43744.7|43754.7|43734.7|43764.7|43744.7|43744.8|43724.8|41
1630361400000|2021-08-30 22:10:00|43752.2|43732.2|43784.7|43764.7|43792.1|43772.1|43752.2|43732.2|66
1630361700000|2021-08-30 22:15:00|43784.6|43764.6|43772.2|43752.2|43784.6|43764.6|43769.7|43749.7|7
1630362000000|2021-08-30 22:20:00|43774.7|43754.7|43782.2|43762.2|43792.2|43772.2|43774.7|43754.7|26
1630362300000|2021-08-30 22:25:00|43784.7|43764.7|43784.7|43764.7|43787.2|43767.2|43782.2|43762.2|7
1630362600000|2021-08-30 22:30:00|43787.2|43767.2|43782.2|43762.2|43789.7|43769.7|43782.2|43762.2|19
1630362900000|2021-08-30 22:35:00|43784.7|43764.7|43784.6|43764.6|43784.7|43764.7|43784.6|43764.6|16
1630363200000|2021-08-30 22:40:00|43782.1|43762.1|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|7
1630363500000|2021-08-30 22:45:00|43784.6|43764.6|43782.2|43762.2|43784.6|43764.6|43782.1|43762.1|1
1630363800000|2021-08-30 22:50:00|43782.1|43762.1|43779.6|43759.6|43784.6|43764.6|43777.1|43757.1|11
1630364100000|2021-08-30 22:55:00|43784.6|43764.6|43802.1|43782.1|43802.1|43782.1|43784.6|43764.6|20
1630364400000|2021-08-30 23:00:00|43809.6|43789.6|43814.7|43794.7|43814.7|43794.7|43807.1|43787.1|21
1630364700000|2021-08-30 23:05:00|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|9
1630365000000|2021-08-30 23:10:00|43809.6|43789.6|43809.6|43789.6|43812.1|43792.1|43807.1|43787.1|14
1630365300000|2021-08-30 23:15:00|43809.7|43789.7|43807.2|43787.2|43814.6|43794.6|43807.2|43787.2|11
1630365600000|2021-08-30 23:20:00|43807.1|43787.1|43804.6|43784.6|43807.1|43787.1|43804.6|43784.6|2
1630365900000|2021-08-30 23:25:00|43802.1|43782.1|43797.1|43777.1|43802.1|43782.1|43797|43777|15
1630366200000|2021-08-30 23:30:00|43799.6|43779.6|43819.6|43799.6|43819.6|43799.6|43799.6|43779.6|33
1630366500000|2021-08-30 23:35:00|43822.1|43802.1|43809.6|43789.6|43822.1|43802.1|43809.6|43789.6|22
1630366800000|2021-08-30 23:40:00|43807.1|43787.1|43794.6|43774.6|43807.1|43787.1|43789.6|43769.6|23
1630367100000|2021-08-30 23:45:00|43794.5|43774.5|43789.6|43769.6|43794.6|43774.6|43784.7|43764.7|9
1630367400000|2021-08-30 23:50:00|43787.1|43767.1|43784.6|43764.6|43789.6|43769.6|43777|43757|15
1630367700000|2021-08-30 23:55:00|43787|43767|43769.6|43749.6|43787.1|43767.1|43752.1|43732.1|122
1630368000000|2021-08-31 00:00:00|43749.6|43729.6|43672.1|43652.1|43749.6|43729.6|43627.2|43607.2|333
1630368300000|2021-08-31 00:05:00|43674.6|43654.6|43679.6|43659.6|43692.1|43672.1|43662.2|43642.2|133
1630368600000|2021-08-31 00:10:00|43677.1|43657.1|43614.6|43594.6|43679.6|43659.6|43614.6|43594.6|104
1630368900000|2021-08-31 00:15:00|43612.2|43592.2|43637.2|43617.2|43644.6|43624.6|43567.1|43547.1|195
1630369200000|2021-08-31 00:20:00|43634.7|43614.7|43662|43642|43682|43662|43634.7|43614.7|71
1630369500000|2021-08-31 00:25:00|43662.1|43642.1|43687|43667|43687|43667|43662|43642|45
1630369800000|2021-08-31 00:30:00|43689.5|43669.5|43687|43667|43689.5|43669.5|43672|43652|30
1630370100000|2021-08-31 00:35:00|43684.5|43664.5|43699.5|43679.5|43704.5|43684.5|43679.6|43659.6|35
1630370400000|2021-08-31 00:40:00|43702|43682|43717|43697|43729.5|43709.5|43699.5|43679.5|67
1630370700000|2021-08-31 00:45:00|43717.1|43697.1|43727|43707|43752.1|43732.1|43717|43697|99
1630371000000|2021-08-31 00:50:00|43726.9|43706.9|43707|43687|43727|43707|43702|43682|90
1630371300000|2021-08-31 00:55:00|43707.1|43687.1|43712.1|43692.1|43719.5|43699.5|43699.6|43679.6|99
1630371600000|2021-08-31 01:00:00|43709.6|43689.6|43652|43632|43734.6|43714.6|43617.1|43597.1|616
1630371900000|2021-08-31 01:05:00|43652.1|43632.1|43626.9|43606.9|43704.5|43684.5|43622|43602|177
1630372200000|2021-08-31 01:10:00|43629.3|43609.3|43654.3|43634.3|43659.4|43639.4|43629.3|43609.3|79
1630372500000|2021-08-31 01:15:00|43656.9|43636.9|43681.9|43661.9|43694.4|43674.4|43656.9|43636.9|92
1630372800000|2021-08-31 01:20:00|43684.4|43664.4|43729.3|43709.3|43731.8|43711.8|43636.8|43616.8|192
1630373100000|2021-08-31 01:25:00|43726.8|43706.8|43726.7|43706.7|43751.6|43731.6|43716.8|43696.8|135
1630373400000|2021-08-31 01:30:00|43729.2|43709.2|43739.2|43719.2|43756.7|43736.7|43724.3|43704.3|89
1630373700000|2021-08-31 01:35:00|43744.1|43724.1|43694.3|43674.3|43749.2|43729.2|43694.3|43674.3|94
1630374000000|2021-08-31 01:40:00|43696.7|43676.7|43679|43659|43696.7|43676.7|43661.8|43641.8|111
1630374300000|2021-08-31 01:45:00|43681.4|43661.4|43659|43639|43684|43664|43646.5|43626.5|82
1630374600000|2021-08-31 01:50:00|43661.4|43641.4|43633.9|43613.9|43661.5|43641.5|43626.4|43606.4|85
1630374900000|2021-08-31 01:55:00|43634|43614|43619|43599|43634|43614|43601.7|43581.7|129
1630375200000|2021-08-31 02:00:00|43621.5|43601.5|43599|43579|43624|43604|43579|43559|174
1630375500000|2021-08-31 02:05:00|43598.9|43578.9|43604|43584|43604|43584|43571.5|43551.5|73
1630375800000|2021-08-31 02:10:00|43601.5|43581.5|43584|43564|43604|43584|43564|43544|120
1630376100000|2021-08-31 02:15:00|43581.4|43561.4|43576.5|43556.5|43586.5|43566.5|43569|43549|33
1630376400000|2021-08-31 02:20:00|43578.9|43558.9|43576.5|43556.5|43589|43569|43566.5|43546.5|46
1630376700000|2021-08-31 02:25:00|43576.4|43556.4|43606.5|43586.5|43611.5|43591.5|43566.6|43546.6|56
1630377000000|2021-08-31 02:30:00|43606.4|43586.4|43576.5|43556.5|43608.9|43588.9|43571.4|43551.4|99
1630377300000|2021-08-31 02:35:00|43576.4|43556.4|43516.4|43496.4|43576.4|43556.4|43493.9|43473.9|211
1630377600000|2021-08-31 02:40:00|43514|43494|43456.4|43436.4|43518.9|43498.9|43456.4|43436.4|209
1630377900000|2021-08-31 02:45:00|43453.9|43433.9|43476.4|43456.4|43501.4|43481.4|43433.9|43413.9|139
1630378200000|2021-08-31 02:50:00|43473.9|43453.9|43488.9|43468.9|43498.9|43478.9|43473.9|43453.9|59
1630378500000|2021-08-31 02:55:00|43491.4|43471.4|43486.5|43466.5|43501.4|43481.4|43479|43459|59
1630378800000|2021-08-31 03:00:00|43484|43464|43528.9|43508.9|43528.9|43508.9|43478.9|43458.9|248
1630379100000|2021-08-31 03:05:00|43526.4|43506.4|43509|43489|43528.9|43508.9|43496.4|43476.4|63
1630379400000|2021-08-31 03:10:00|43508.9|43488.9|43543.8|43523.8|43553.8|43533.8|43506.4|43486.4|71
1630379700000|2021-08-31 03:15:00|43546.3|43526.3|43506.2|43486.2|43546.4|43526.4|43503.8|43483.8|68
1630380000000|2021-08-31 03:20:00|43503.8|43483.8|43538.8|43518.8|43541.3|43521.3|43503.8|43483.8|48
1630380300000|2021-08-31 03:25:00|43538.7|43518.7|43508.8|43488.8|43538.8|43518.8|43481.3|43461.3|189
1630380600000|2021-08-31 03:30:00|43516.2|43496.2|43523.8|43503.8|43528.7|43508.7|43511.3|43491.3|70
1630380900000|2021-08-31 03:35:00|43526.3|43506.3|43526.3|43506.3|43528.8|43508.8|43518.8|43498.8|61
1630381200000|2021-08-31 03:40:00|43528.7|43508.7|43526.3|43506.3|43528.8|43508.8|43521.2|43501.2|19
1630381500000|2021-08-31 03:45:00|43523.8|43503.8|43518.8|43498.8|43523.8|43503.8|43513.8|43493.8|31
1630381800000|2021-08-31 03:50:00|43521.3|43501.3|43546.2|43526.2|43546.2|43526.2|43513.8|43493.8|44
1630382100000|2021-08-31 03:55:00|43543.7|43523.7|43528.8|43508.8|43543.7|43523.7|43526.3|43506.3|52
1630382400000|2021-08-31 04:00:00|43526.3|43506.3|43543.7|43523.7|43543.7|43523.7|43526.3|43506.3|42
1630382700000|2021-08-31 04:05:00|43541.2|43521.2|43553.7|43533.7|43558.7|43538.7|43533.8|43513.8|32
1630383000000|2021-08-31 04:10:00|43556.2|43536.2|43561.2|43541.2|43571.1|43551.1|43556.2|43536.2|33
1630383300000|2021-08-31 04:15:00|43558.8|43538.8|43558.6|43538.6|43558.8|43538.8|43538.8|43518.8|33
1630383600000|2021-08-31 04:20:00|43553.7|43533.7|43548.8|43528.8|43553.7|43533.7|43546.2|43526.2|12
1630383900000|2021-08-31 04:25:00|43548.7|43528.7|43568.8|43548.8|43568.8|43548.8|43546.2|43526.2|61
1630384200000|2021-08-31 04:30:00|43571.2|43551.2|43566.2|43546.2|43573.8|43553.8|43558.7|43538.7|37
1630384500000|2021-08-31 04:35:00|43563.7|43543.7|43546.2|43526.2|43563.7|43543.7|43546.2|43526.2|14
1630384800000|2021-08-31 04:40:00|43548.7|43528.7|43568.7|43548.7|43568.7|43548.7|43548.7|43528.7|19
1630385100000|2021-08-31 04:45:00|43566.3|43546.3|43561.2|43541.2|43566.3|43546.3|43546.2|43526.2|21
1630385400000|2021-08-31 04:50:00|43561.3|43541.3|43586.2|43566.2|43586.2|43566.2|43551.2|43531.2|48
1630385700000|2021-08-31 04:55:00|43583.7|43563.7|43586.3|43566.3|43588.7|43568.7|43578.7|43558.7|20
1630386000000|2021-08-31 05:00:00|43588.7|43568.7|43631.2|43611.2|43633.7|43613.7|43586.2|43566.2|67
1630386300000|2021-08-31 05:05:00|43633.7|43613.7|43623.8|43603.8|43633.7|43613.7|43618.8|43598.8|49
1630386600000|2021-08-31 05:10:00|43626.3|43606.3|43651.1|43631.1|43658.7|43638.7|43626.3|43606.3|76
1630386900000|2021-08-31 05:15:00|43653.6|43633.6|43663.6|43643.6|43668.6|43648.6|43646.1|43626.1|54
1630387200000|2021-08-31 05:20:00|43661.1|43641.1|43646|43626|43666.1|43646.1|43646|43626|66
1630387500000|2021-08-31 05:25:00|43648.4|43628.4|43666|43646|43683.5|43663.5|43641.1|43621.1|125
1630387800000|2021-08-31 05:30:00|43663.5|43643.5|43621.2|43601.2|43668.5|43648.5|43578.6|43558.6|324
1630388100000|2021-08-31 05:35:00|43618.6|43598.6|43690.9|43670.9|43696|43676|43618.6|43598.6|237
1630388400000|2021-08-31 05:40:00|43685.9|43665.9|43626|43606|43693.4|43673.4|43621.2|43601.2|160
1630388700000|2021-08-31 05:45:00|43623.5|43603.5|43698.5|43678.5|43706|43686|43618.5|43598.5|213
1630389000000|2021-08-31 05:50:00|43701|43681|43693.3|43673.3|43741|43721|43683.5|43663.5|284
1630389300000|2021-08-31 05:55:00|43693.4|43673.4|43735.8|43715.8|43738.3|43718.3|43683.4|43663.4|138
1630389600000|2021-08-31 06:00:00|43738.3|43718.3|43793.2|43773.2|43808.2|43788.2|43721|43701|234
1630389900000|2021-08-31 06:05:00|43795.6|43775.6|43793.2|43773.2|43818.2|43798.2|43770.7|43750.7|167
1630390200000|2021-08-31 06:10:00|43790.8|43770.8|43805.7|43785.7|43818.2|43798.2|43780.7|43760.7|161
1630390500000|2021-08-31 06:15:00|43808.1|43788.1|43823.2|43803.2|43833.2|43813.2|43808.1|43788.1|164
1630390800000|2021-08-31 06:20:00|43820.7|43800.7|43843.4|43823.4|43845.8|43825.8|43788.4|43768.4|135
1630391100000|2021-08-31 06:25:00|43840.9|43820.9|43838.3|43818.3|43860.8|43840.8|43835.9|43815.9|127
1630391400000|2021-08-31 06:30:00|43840.7|43820.7|43833.1|43813.1|43883.3|43863.3|43828.2|43808.2|170
1630391700000|2021-08-31 06:35:00|43835.5|43815.5|43798.3|43778.3|43848.1|43828.1|43788.3|43768.3|128
1630392000000|2021-08-31 06:40:00|43795.8|43775.8|43753.2|43733.2|43795.8|43775.8|43753.2|43733.2|113
1630392300000|2021-08-31 06:45:00|43753.3|43733.3|43753.3|43733.3|43763.3|43743.3|43715.8|43695.8|202
1630392600000|2021-08-31 06:50:00|43755.8|43735.8|43738.3|43718.3|43768.3|43748.3|43723.4|43703.4|120
1630392900000|2021-08-31 06:55:00|43743.3|43723.3|43783.4|43763.4|43790.7|43770.7|43728.4|43708.4|65
1630393200000|2021-08-31 07:00:00|43780.9|43760.9|43770.7|43750.7|43810.7|43790.7|43730.9|43710.9|189
1630393500000|2021-08-31 07:05:00|43773.2|43753.2|43805.6|43785.6|43820.6|43800.6|43770.6|43750.6|108
1630393800000|2021-08-31 07:10:00|43808.1|43788.1|43770.7|43750.7|43810.6|43790.6|43743.4|43723.4|99
1630394100000|2021-08-31 07:15:00|43768.3|43748.3|43785.7|43765.7|43800.7|43780.7|43763.3|43743.3|38
1630394400000|2021-08-31 07:20:00|43788.2|43768.2|43760.6|43740.6|43788.2|43768.2|43748|43728|139
1630394700000|2021-08-31 07:25:00|43760.5|43740.5|43775.6|43755.6|43778.1|43758.1|43753.2|43733.2|47
1630395000000|2021-08-31 07:30:00|43773.1|43753.1|43720.6|43700.6|43773.2|43753.2|43693.2|43673.2|123
1630395300000|2021-08-31 07:35:00|43723.2|43703.2|43750.6|43730.6|43768|43748|43723.2|43703.2|193
1630395600000|2021-08-31 07:40:00|43753.1|43733.1|43748.1|43728.1|43773.1|43753.1|43745.6|43725.6|56
1630395900000|2021-08-31 07:45:00|43752.9|43732.9|43745.6|43725.6|43758.1|43738.1|43728.1|43708.1|61
1630396200000|2021-08-31 07:50:00|43743.1|43723.1|43735.6|43715.6|43748|43728|43733.1|43713.1|68
1630396500000|2021-08-31 07:55:00|43733.1|43713.1|43765.5|43745.5|43765.7|43745.7|43730.7|43710.7|79
1630396800000|2021-08-31 08:00:00|43763.1|43743.1|43780.5|43760.5|43793.1|43773.1|43758.1|43738.1|128
1630397100000|2021-08-31 08:05:00|43778|43758|43780.5|43760.5|43785.5|43765.5|43743|43723|136
1630397400000|2021-08-31 08:10:00|43778|43758|43725.6|43705.6|43810.5|43790.5|43723|43703|130
1630397700000|2021-08-31 08:15:00|43723.2|43703.2|43698.1|43678.1|43738|43718|43698.1|43678.1|108
1630398000000|2021-08-31 08:20:00|43698.2|43678.2|43723|43703|43723|43703|43695.6|43675.6|59
1630398300000|2021-08-31 08:25:00|43725.4|43705.4|43733|43713|43745.5|43725.5|43713|43693|58
1630398600000|2021-08-31 08:30:00|43730.5|43710.5|43708.2|43688.2|43743|43723|43708.2|43688.2|88
1630398900000|2021-08-31 08:35:00|43707.9|43687.9|43670.5|43650.5|43708|43688|43658|43638|102
1630399200000|2021-08-31 08:40:00|43673|43653|43645.6|43625.6|43685.5|43665.5|43645.6|43625.6|105
1630399500000|2021-08-31 08:45:00|43648.1|43628.1|43580.8|43560.8|43650.6|43630.6|43553.4|43533.4|205
1630399800000|2021-08-31 08:50:00|43583.2|43563.2|43585.6|43565.6|43605.7|43585.7|43540.6|43520.6|237
1630400100000|2021-08-31 08:55:00|43575.6|43555.6|43623.1|43603.1|43628.1|43608.1|43563.2|43543.2|111
1630400400000|2021-08-31 09:00:00|43620.6|43600.6|43608.1|43588.1|43643.1|43623.1|43605.6|43585.6|91
1630400700000|2021-08-31 09:05:00|43610.5|43590.5|43590.7|43570.7|43610.6|43590.6|43580.6|43560.6|116
1630401000000|2021-08-31 09:10:00|43588.2|43568.2|43533.2|43513.2|43593.2|43573.2|43533.2|43513.2|114
1630401300000|2021-08-31 09:15:00|43528.3|43508.3|43560.7|43540.7|43560.7|43540.7|43523.2|43503.2|107
1630401600000|2021-08-31 09:20:00|43563.1|43543.1|43550.7|43530.7|43590.7|43570.7|43548.3|43528.3|81
1630401900000|2021-08-31 09:25:00|43553.2|43533.2|43600.7|43580.7|43603.1|43583.1|43553.2|43533.2|169
1630402200000|2021-08-31 09:30:00|43600.6|43580.6|43575.7|43555.7|43603.2|43583.2|43573.3|43553.3|63
1630402500000|2021-08-31 09:35:00|43575.6|43555.6|43495.6|43475.6|43575.7|43555.7|43483.2|43463.2|92
1630402800000|2021-08-31 09:40:00|43498.1|43478.1|43500.8|43480.8|43510.8|43490.8|43490.9|43470.9|131
1630403100000|2021-08-31 09:45:00|43500.9|43480.9|43458.2|43438.2|43500.9|43480.9|43458.2|43438.2|118
1630403400000|2021-08-31 09:50:00|43458.3|43438.3|43460.7|43440.7|43485.7|43465.7|43445.7|43425.7|87
1630403700000|2021-08-31 09:55:00|43463.2|43443.2|43488.1|43468.1|43493.2|43473.2|43463.2|43443.2|34
1630404000000|2021-08-31 10:00:00|43488.2|43468.2|43545.7|43525.7|43550.7|43530.7|43488.2|43468.2|161
1630404300000|2021-08-31 10:05:00|43543.2|43523.2|43553.2|43533.2|43553.2|43533.2|43530.7|43510.7|66
1630404600000|2021-08-31 10:10:00|43553.1|43533.1|43570.6|43550.6|43573.1|43553.1|43545.6|43525.6|72
1630404900000|2021-08-31 10:15:00|43573.1|43553.1|43543.1|43523.1|43578.1|43558.1|43540.6|43520.6|236
1630405200000|2021-08-31 10:20:00|43545.6|43525.6|43560.6|43540.6|43568.1|43548.1|43538.1|43518.1|94
1630405500000|2021-08-31 10:25:00|43558.1|43538.1|43568.1|43548.1|43570.6|43550.6|43553.3|43533.3|46
1630405800000|2021-08-31 10:30:00|43570.6|43550.6|43558.1|43538.1|43570.6|43550.6|43548|43528|72
1630406100000|2021-08-31 10:35:00|43555.7|43535.7|43585.5|43565.5|43588.1|43568.1|43553.1|43533.1|166
1630406400000|2021-08-31 10:40:00|43583.1|43563.1|43595.4|43575.4|43602.9|43582.9|43578|43558|107
1630406700000|2021-08-31 10:45:00|43593|43573|43585.4|43565.4|43598|43578|43568|43548|109
1630407000000|2021-08-31 10:50:00|43585.5|43565.5|43480.4|43460.4|43588|43568|43473|43453|200
1630407300000|2021-08-31 10:55:00|43480.5|43460.5|43460.5|43440.5|43480.5|43460.5|43415.9|43395.9|193
1630407600000|2021-08-31 11:00:00|43463.1|43443.1|43478.2|43458.2|43495.5|43475.5|43450.5|43430.5|134
1630407900000|2021-08-31 11:05:00|43475.7|43455.7|43493.2|43473.2|43500.8|43480.8|43438.2|43418.2|167
1630408200000|2021-08-31 11:10:00|43495.7|43475.7|43535.6|43515.6|43537.9|43517.9|43478|43458|170
1630408500000|2021-08-31 11:15:00|43538.1|43518.1|43593.1|43573.1|43600.4|43580.4|43538.1|43518.1|295
1630408800000|2021-08-31 11:20:00|43595.5|43575.5|43655.4|43635.4|43772.9|43752.9|43595.5|43575.5|728
1630409100000|2021-08-31 11:25:00|43657.9|43637.9|43600.3|43580.3|43657.9|43637.9|43567.9|43547.9|309
1630409400000|2021-08-31 11:30:00|43597.8|43577.8|43440.1|43420.1|43600.3|43580.3|43440.1|43420.1|527
1630409700000|2021-08-31 11:35:00|43442.6|43422.6|43499.9|43479.9|43520|43500|43442.6|43422.6|332
1630410000000|2021-08-31 11:40:00|43502.4|43482.4|43507.3|43487.3|43527.3|43507.3|43487.8|43467.8|189
1630410300000|2021-08-31 11:45:00|43502.3|43482.3|43450|43430|43502.3|43482.3|43367.3|43347.3|291
1630410600000|2021-08-31 11:50:00|43454.9|43434.9|43472.6|43452.6|43492.5|43472.5|43452.5|43432.5|187
1630410900000|2021-08-31 11:55:00|43475.1|43455.1|43545.1|43525.1|43545.1|43525.1|43462.7|43442.7|124
1630411200000|2021-08-31 12:00:00|43542.7|43522.7|43499.9|43479.9|43562.6|43542.6|43487.6|43467.6|322
1630411500000|2021-08-31 12:05:00|43500|43480|43564.9|43544.9|43564.9|43544.9|43500|43480|132
1630411800000|2021-08-31 12:10:00|43562.5|43542.5|43657.3|43637.3|43659.8|43639.8|43562.5|43542.5|499
1630412100000|2021-08-31 12:15:00|43659.7|43639.7|43744.5|43724.5|43759.5|43739.5|43657.3|43637.3|563
1630412400000|2021-08-31 12:20:00|43742|43722|43851.7|43831.7|43909.4|43889.4|43742|43722|1155
1630412700000|2021-08-31 12:25:00|43856.6|43836.6|43876.2|43856.2|43933.5|43913.5|43856.6|43836.6|759
1630413000000|2021-08-31 12:30:00|43873.7|43853.7|43816.4|43796.4|43873.7|43853.7|43776.4|43756.4|595
1630413300000|2021-08-31 12:35:00|43811.4|43791.4|43791.3|43771.3|43828.7|43808.7|43768.9|43748.9|318
1630413600000|2021-08-31 12:40:00|43793.7|43773.7|43741.4|43721.4|43843.8|43823.8|43731.5|43711.5|247
1630413900000|2021-08-31 12:45:00|43741.5|43721.5|43741.6|43721.6|43791.4|43771.4|43734.1|43714.1|231
1630414200000|2021-08-31 12:50:00|43746.6|43726.6|43761.6|43741.6|43764.2|43744.2|43701.8|43681.8|404
1630414500000|2021-08-31 12:55:00|43761.7|43741.7|43841.8|43821.8|43841.8|43821.8|43759.2|43739.2|323
1630414800000|2021-08-31 13:00:00|43831.9|43811.9|43732|43712|43891.8|43871.8|43729.6|43709.6|1011
1630415100000|2021-08-31 13:05:00|43729.5|43709.5|43571.9|43551.9|43731.9|43711.9|43559.4|43539.4|767
1630415400000|2021-08-31 13:10:00|43569.5|43549.5|43589.4|43569.4|43642.1|43622.1|43537.2|43517.2|467
1630415700000|2021-08-31 13:15:00|43586.9|43566.9|43644.4|43624.4|43664.3|43644.3|43546.8|43526.8|340
1630416000000|2021-08-31 13:20:00|43646.9|43626.9|43754.1|43734.1|43754.1|43734.1|43614.4|43594.4|424
1630416300000|2021-08-31 13:25:00|43751.7|43731.7|43689.2|43669.2|43764.3|43744.3|43664.3|43644.3|402
1630416600000|2021-08-31 13:30:00|43691.6|43671.6|43719.1|43699.1|43729.3|43709.3|43646.8|43626.8|451
1630416900000|2021-08-31 13:35:00|43719.2|43699.2|43709.1|43689.1|43756.6|43736.6|43681.8|43661.8|307
1630417200000|2021-08-31 13:40:00|43711.5|43691.5|43621.8|43601.8|43719.1|43699.1|43621.8|43601.8|258
1630417500000|2021-08-31 13:45:00|43624.3|43604.3|43589.4|43569.4|43661.7|43641.7|43569.5|43549.5|428
1630417800000|2021-08-31 13:50:00|43587|43567|43554.4|43534.4|43686.7|43666.7|43554.4|43534.4|430
1630418100000|2021-08-31 13:55:00|43552|43532|43559.5|43539.5|43579.6|43559.6|43524.7|43504.7|308
1630418400000|2021-08-31 14:00:00|43554.7|43534.7|43611.9|43591.9|43639.5|43619.5|43542|43522|279
1630418700000|2021-08-31 14:05:00|43609.4|43589.4|43614.4|43594.4|43619.4|43599.4|43569.4|43549.4|130
1630419000000|2021-08-31 14:10:00|43616.9|43596.9|43597.3|43577.3|43639.8|43619.8|43587.3|43567.3|212
1630419300000|2021-08-31 14:15:00|43599.8|43579.8|43647.2|43627.2|43647.2|43627.2|43582.3|43562.3|168
1630419600000|2021-08-31 14:20:00|43644.8|43624.8|43614.8|43594.8|43652.4|43632.4|43612.3|43592.3|267
1630419900000|2021-08-31 14:25:00|43614.7|43594.7|43614.8|43594.8|43617.3|43597.3|43559.8|43539.8|216
1630420200000|2021-08-31 14:30:00|43612.3|43592.3|43679.5|43659.5|43689.5|43669.5|43599.6|43579.6|248
1630420500000|2021-08-31 14:35:00|43679.6|43659.6|43702.1|43682.1|43712.1|43692.1|43672|43652|293
1630420800000|2021-08-31 14:40:00|43707|43687|43744.7|43724.7|43752.1|43732.1|43707|43687|327
1630421100000|2021-08-31 14:45:00|43742.2|43722.2|43667.3|43647.3|43747.2|43727.2|43654.7|43634.7|265
1630421400000|2021-08-31 14:50:00|43664.9|43644.9|43664.6|43644.6|43707.1|43687.1|43619.9|43599.9|375
1630421700000|2021-08-31 14:55:00|43662.2|43642.2|43644.6|43624.6|43684.6|43664.6|43617.1|43597.1|244
1630422000000|2021-08-31 15:00:00|43649.5|43629.5|43559.5|43539.5|43701.9|43681.9|43551.9|43531.9|320
1630422300000|2021-08-31 15:05:00|43557|43537|43547.6|43527.6|43577.5|43557.5|43480.1|43460.1|671
1630422600000|2021-08-31 15:10:00|43552.5|43532.5|43584.9|43564.9|43584.9|43564.9|43542.7|43522.7|198
1630422900000|2021-08-31 15:15:00|43587.3|43567.3|43642.4|43622.4|43654.8|43634.8|43587.3|43567.3|246
1630423200000|2021-08-31 15:20:00|43647.3|43627.3|43697.3|43677.3|43702.3|43682.3|43647.3|43627.3|239
1630423500000|2021-08-31 15:25:00|43709.7|43689.7|43719.5|43699.5|43737|43717|43704.5|43684.5|316
1630423800000|2021-08-31 15:30:00|43717|43697|43714.3|43694.3|43739.3|43719.3|43692|43672|321
1630424100000|2021-08-31 15:35:00|43714.4|43694.4|43711.9|43691.9|43741.9|43721.9|43706.9|43686.9|202
1630424400000|2021-08-31 15:40:00|43714.4|43694.4|43721.9|43701.9|43734.4|43714.4|43711.9|43691.9|101
1630424700000|2021-08-31 15:45:00|43724.4|43704.4|43797|43777|43799.4|43779.4|43711.9|43691.9|491
1630425000000|2021-08-31 15:50:00|43796.9|43776.9|43764.5|43744.5|43797|43777|43751.9|43731.9|232
1630425300000|2021-08-31 15:55:00|43762|43742|43794.8|43774.8|43802.3|43782.3|43747.3|43727.3|203
1630425600000|2021-08-31 16:00:00|43792.4|43772.4|43829.8|43809.8|43832.3|43812.3|43792.3|43772.3|310
1630425900000|2021-08-31 16:05:00|43832.2|43812.2|43797.4|43777.4|43832.3|43812.3|43787.4|43767.4|195
1630426200000|2021-08-31 16:10:00|43797.3|43777.3|43787.4|43767.4|43802.4|43782.4|43777.6|43757.6|130
1630426500000|2021-08-31 16:15:00|43789.8|43769.8|43777.6|43757.6|43817.3|43797.3|43775.1|43755.1|178
1630426800000|2021-08-31 16:20:00|43777.5|43757.5|43769.9|43749.9|43780.1|43760.1|43747.5|43727.5|176
1630427100000|2021-08-31 16:25:00|43772.4|43752.4|43809.7|43789.7|43812.3|43792.3|43769.9|43749.9|178
1630427400000|2021-08-31 16:30:00|43812.2|43792.2|43772.2|43752.2|43812.2|43792.2|43772.2|43752.2|103
1630427700000|2021-08-31 16:35:00|43774.7|43754.7|43732.2|43712.2|43774.7|43754.7|43722.2|43702.2|151
1630428000000|2021-08-31 16:40:00|43734.7|43714.7|43737.4|43717.4|43749.8|43729.8|43722.4|43702.4|87
1630428300000|2021-08-31 16:45:00|43734.9|43714.9|43749.9|43729.9|43752.4|43732.4|43727.4|43707.4|116
1630428600000|2021-08-31 16:50:00|43747.4|43727.4|43732.4|43712.4|43757.4|43737.4|43727.4|43707.4|140
1630428900000|2021-08-31 16:55:00|43729.9|43709.9|43739.9|43719.9|43771.9|43751.9|43724.9|43704.9|1048
1630429200000|2021-08-31 17:00:00|43737.5|43717.5|43780|43760|43789.9|43769.9|43722.4|43702.4|325
1630429500000|2021-08-31 17:05:00|43777.6|43757.6|43782.5|43762.5|43787.5|43767.5|43770|43750|48
1630429800000|2021-08-31 17:10:00|43780|43760|43767.4|43747.4|43782.5|43762.5|43765|43745|49
1630430100000|2021-08-31 17:15:00|43765|43745|43702.6|43682.6|43765|43745|43697.9|43677.9|127
1630430400000|2021-08-31 17:20:00|43700.2|43680.2|43642.8|43622.8|43702.7|43682.7|43637.8|43617.8|220
1630430700000|2021-08-31 17:25:00|43642.7|43622.7|43692.8|43672.8|43697.6|43677.6|43632.8|43612.8|148
1630431000000|2021-08-31 17:30:00|43690.3|43670.3|43692.8|43672.8|43702.8|43682.8|43685.3|43665.3|43
1630431300000|2021-08-31 17:35:00|43687.9|43667.9|43702.8|43682.8|43702.8|43682.8|43687.8|43667.8|91
1630431600000|2021-08-31 17:40:00|43700.3|43680.3|43702.7|43682.7|43712.7|43692.7|43697.8|43677.8|44
1630431900000|2021-08-31 17:45:00|43700.2|43680.2|43697.7|43677.7|43702.7|43682.7|43692.7|43672.7|34
1630432200000|2021-08-31 17:50:00|43692.7|43672.7|43690.2|43670.2|43715.2|43695.2|43687.7|43667.7|129
1630432500000|2021-08-31 17:55:00|43692.7|43672.7|43712.7|43692.7|43715.1|43695.1|43682.7|43662.7|41
1630432800000|2021-08-31 18:00:00|43710.3|43690.3|43690.3|43670.3|43710.3|43690.3|43687.8|43667.8|104
1630433100000|2021-08-31 18:05:00|43687.8|43667.8|43697.7|43677.7|43697.7|43677.7|43672.9|43652.9|24
1630433400000|2021-08-31 18:10:00|43700.1|43680.1|43697.7|43677.7|43700.1|43680.1|43682.9|43662.9|21
1630433700000|2021-08-31 18:15:00|43697.8|43677.8|43717.7|43697.7|43720.2|43700.2|43697.8|43677.8|19
1630434000000|2021-08-31 18:20:00|43722.7|43702.7|43737.7|43717.7|43740.2|43720.2|43722.7|43702.7|29
1630434300000|2021-08-31 18:25:00|43737.8|43717.8|43707.7|43687.7|43742.7|43722.7|43705.2|43685.2|75
1630434600000|2021-08-31 18:30:00|43702.7|43682.7|43715.1|43695.1|43715.1|43695.1|43702.7|43682.7|18
1630434900000|2021-08-31 18:35:00|43712.7|43692.7|43722.7|43702.7|43725.2|43705.2|43712.7|43692.7|47
1630435200000|2021-08-31 18:40:00|43712.8|43692.8|43717.7|43697.7|43727.7|43707.7|43707.9|43687.9|35
1630435500000|2021-08-31 18:45:00|43712.8|43692.8|43692.8|43672.8|43712.8|43692.8|43690.3|43670.3|31
1630435800000|2021-08-31 18:50:00|43690.4|43670.4|43707.8|43687.8|43707.8|43687.8|43687.9|43667.9|31
1630436100000|2021-08-31 18:55:00|43707.9|43687.9|43737.8|43717.8|43740.3|43720.3|43707.9|43687.9|31
1630436400000|2021-08-31 19:00:00|43737.9|43717.9|43717.9|43697.9|43737.9|43717.9|43717.9|43697.9|55
1630436700000|2021-08-31 19:05:00|43713|43693|43710.3|43690.3|43717.8|43697.8|43708.1|43688.1|23
1630437000000|2021-08-31 19:10:00|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|24
1630437300000|2021-08-31 19:15:00|43705.4|43685.4|43700.3|43680.3|43705.4|43685.4|43700.3|43680.3|15
1630437600000|2021-08-31 19:20:00|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43680.3|43660.3|45
1630437900000|2021-08-31 19:25:00|43702.8|43682.8|43680.4|43660.4|43705.3|43685.3|43677.9|43657.9|25
1630438200000|2021-08-31 19:30:00|43680.3|43660.3|43692.7|43672.7|43692.7|43672.7|43672.8|43652.8|114
1630438500000|2021-08-31 19:35:00|43692.8|43672.8|43695.3|43675.3|43702.8|43682.8|43685.3|43665.3|12
1630438800000|2021-08-31 19:40:00|43692.8|43672.8|43697.8|43677.8|43700.3|43680.3|43692.8|43672.8|11
1630439100000|2021-08-31 19:45:00|43695.3|43675.3|43690.4|43670.4|43697.9|43677.9|43690.4|43670.4|19
1630439400000|2021-08-31 19:50:00|43687.9|43667.9|43692.9|43672.9|43697.9|43677.9|43680.6|43660.6|35
1630439700000|2021-08-31 19:55:00|43695.4|43675.4|43677.9|43657.9|43700.3|43680.3|43677.9|43657.9|125
1630440000000|2021-08-31 20:00:00|43680.4|43660.4|43702.9|43682.9|43703|43683|43670.5|43650.5|40
1630440300000|2021-08-31 20:05:00|43702.8|43682.8|43712.9|43692.9|43712.9|43692.9|43692.9|43672.9|57
1630440600000|2021-08-31 20:10:00|43708|43688|43710.2|43690.2|43712.7|43692.7|43705.3|43685.3|23
1630440900000|2021-08-31 20:15:00|43705.4|43685.4|43702.9|43682.9|43705.4|43685.4|43692.8|43672.8|24
1630441200000|2021-08-31 20:20:00|43705.4|43685.4|43702.9|43682.9|43712.7|43692.7|43700.4|43680.4|10
1630441500000|2021-08-31 20:25:00|43702.7|43682.7|43708|43688|43710.5|43690.5|43695.4|43675.4|29
1630441800000|2021-08-31 20:30:00|43715.4|43695.4|43682.9|43662.9|43715.4|43695.4|43682.9|43662.9|36
1630442100000|2021-08-31 20:35:00|43680.5|43660.5|43683|43663|43685.5|43665.5|43677.9|43657.9|27
1630442400000|2021-08-31 20:40:00|43682.9|43662.9|43688|43668|43690.5|43670.5|43678|43658|26
1630442700000|2021-08-31 20:45:00|43683|43663|43663.1|43643.1|43690.4|43670.4|43663.1|43643.1|42
1630443000000|2021-08-31 20:50:00|43660.6|43640.6|43660.5|43640.5|43665.4|43645.4|43658|43638|16
1630443300000|2021-08-31 20:55:00|43660.6|43640.6|43662.9|43642.9|43675.5|43655.5|43660.5|43640.5|32
1630447200000|2021-08-31 22:00:00|43673.9|43653.9|43680.4|43660.4|43680.4|43660.4|43656.4|43636.4|37
1630447500000|2021-08-31 22:05:00|43682.9|43662.9|43690.3|43670.3|43692.8|43672.8|43682.9|43662.9|27
1630447800000|2021-08-31 22:10:00|43687.8|43667.8|43682.8|43662.8|43687.8|43667.8|43682.8|43662.8|19
1630448100000|2021-08-31 22:15:00|43682.9|43662.9|43680.3|43660.3|43685.3|43665.3|43680.3|43660.3|2
1630448400000|2021-08-31 22:20:00|43677.9|43657.9|43667.8|43647.8|43677.9|43657.9|43667.8|43647.8|25
1630448700000|2021-08-31 22:25:00|43662.8|43642.8|43660.4|43640.4|43665.3|43645.3|43660.3|43640.3|7
1630449000000|2021-08-31 22:30:00|43660.3|43640.3|43675.3|43655.3|43675.3|43655.3|43660.3|43640.3|8
1630449300000|2021-08-31 22:35:00|43675.4|43655.4|43662.8|43642.8|43677.8|43657.8|43660.3|43640.3|15
1630449600000|2021-08-31 22:40:00|43662.7|43642.7|43662.8|43642.8|43662.8|43642.8|43657.8|43637.8|19
1630449900000|2021-08-31 22:45:00|43662.6|43642.6|43662.8|43642.8|43665.3|43645.3|43657.8|43637.8|10
1630450200000|2021-08-31 22:50:00|43660.3|43640.3|43662.8|43642.8|43662.8|43642.8|43657.8|43637.8|7
1630450500000|2021-08-31 22:55:00|43660.4|43640.4|43672.8|43652.8|43672.8|43652.8|43657.9|43637.9|17
1630450800000|2021-08-31 23:00:00|43675.2|43655.2|43690.2|43670.2|43692.6|43672.6|43675.2|43655.2|24
1630451100000|2021-08-31 23:05:00|43690.3|43670.3|43680.2|43660.2|43692.7|43672.7|43680.2|43660.2|9
1630451400000|2021-08-31 23:10:00|43682.7|43662.7|43680.2|43660.2|43682.7|43662.7|43677.8|43657.8|7
1630451700000|2021-08-31 23:15:00|43677.8|43657.8|43672.7|43652.7|43680.2|43660.2|43672.7|43652.7|4
1630452000000|2021-08-31 23:20:00|43670.3|43650.3|43675.2|43655.2|43677.7|43657.7|43670.2|43650.2|11
1630452300000|2021-08-31 23:25:00|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|23
1630452600000|2021-08-31 23:30:00|43675.2|43655.2|43695|43675|43695|43675|43675.2|43655.2|13
1630452900000|2021-08-31 23:35:00|43692.6|43672.6|43672.8|43652.8|43692.7|43672.7|43672.8|43652.8|22
1630453200000|2021-08-31 23:40:00|43672.7|43652.7|43667.6|43647.6|43672.7|43652.7|43665.1|43645.1|7
1630453500000|2021-08-31 23:45:00|43670.1|43650.1|43687.7|43667.7|43687.7|43667.7|43670.1|43650.1|36
1630453800000|2021-08-31 23:50:00|43685.2|43665.2|43692.6|43672.6|43692.6|43672.6|43685.1|43665.1|30
1630454100000|2021-08-31 23:55:00|43690.1|43670.1|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|6
1630454400000|2021-09-01 00:00:00|43695|43675|43682.6|43662.6|43695.1|43675.1|43677.6|43657.6|29
1630454700000|2021-09-01 00:05:00|43680.1|43660.1|43700|43680|43702.6|43682.6|43677.6|43657.6|45
1630455000000|2021-09-01 00:10:00|43700.1|43680.1|43710.1|43690.1|43710.1|43690.1|43687.7|43667.7|25
1630455300000|2021-09-01 00:15:00|43710|43690|43722.6|43702.6|43729.9|43709.9|43690.2|43670.2|57
1630455600000|2021-09-01 00:20:00|43720.2|43700.2|43690.1|43670.1|43720.2|43700.2|43687.8|43667.8|36
1630455900000|2021-09-01 00:25:00|43692.5|43672.5|43700.1|43680.1|43705.1|43685.1|43687.6|43667.6|19
1630456200000|2021-09-01 00:30:00|43702.6|43682.6|43687.6|43667.6|43702.6|43682.6|43687.6|43667.6|25
1630456500000|2021-09-01 00:35:00|43690.1|43670.1|43657.7|43637.7|43692.6|43672.6|43657.7|43637.7|42
1630456800000|2021-09-01 00:40:00|43657.8|43637.8|43665.1|43645.1|43680.1|43660.1|43657.8|43637.8|43
1630457100000|2021-09-01 00:45:00|43667.6|43647.6|43645.1|43625.1|43675.1|43655.1|43642.7|43622.7|26
1630457400000|2021-09-01 00:50:00|43647.5|43627.5|43635.1|43615.1|43657.6|43637.6|43630.2|43610.2|40
1630457700000|2021-09-01 00:55:00|43635.2|43615.2|43650.1|43630.1|43655.1|43635.1|43635.2|43615.2|25
1630458000000|2021-09-01 01:00:00|43647.6|43627.6|43612.6|43592.6|43675.1|43655.1|43600.1|43580.1|301
1630458300000|2021-09-01 01:05:00|43607.7|43587.7|43597.6|43577.6|43617.6|43597.6|43592.6|43572.6|118
1630458600000|2021-09-01 01:10:00|43595.1|43575.1|43585|43565|43622.6|43602.6|43565.1|43545.1|95
1630458900000|2021-09-01 01:15:00|43582.5|43562.5|43555|43535|43594.9|43574.9|43552.5|43532.5|115
1630459200000|2021-09-01 01:20:00|43557.5|43537.5|43570|43550|43572.5|43552.5|43527.5|43507.5|137
1630459500000|2021-09-01 01:25:00|43565|43545|43567.5|43547.5|43577.5|43557.5|43547.5|43527.5|51
1630459800000|2021-09-01 01:30:00|43569.9|43549.9|43497.5|43477.5|43602.4|43582.4|43490|43470|162
1630460100000|2021-09-01 01:35:00|43500|43480|43529.9|43509.9|43534.9|43514.9|43492.6|43472.6|93
1630460400000|2021-09-01 01:40:00|43527.4|43507.4|43502.6|43482.6|43552.4|43532.4|43492.7|43472.7|86
1630460700000|2021-09-01 01:45:00|43500.2|43480.2|43514.9|43494.9|43527.4|43507.4|43447.6|43427.6|174
1630461000000|2021-09-01 01:50:00|43512.4|43492.4|43527.3|43507.3|43527.3|43507.3|43492.4|43472.4|90
1630461300000|2021-09-01 01:55:00|43527.4|43507.4|43494.9|43474.9|43534.8|43514.8|43479.9|43459.9|101
1630461600000|2021-09-01 02:00:00|43494.8|43474.8|43462.3|43442.3|43509.7|43489.7|43462.3|43442.3|158
1630461900000|2021-09-01 02:05:00|43457.3|43437.3|43489.8|43469.8|43504.8|43484.8|43444.8|43424.8|181
1630462200000|2021-09-01 02:10:00|43492.2|43472.2|43317.8|43297.8|43492.3|43472.3|43313.1|43293.1|332
1630462500000|2021-09-01 02:15:00|43320.3|43300.3|43330.2|43310.2|43362.6|43342.6|43320.3|43300.3|117
1630462800000|2021-09-01 02:20:00|43330.3|43310.3|43347.6|43327.6|43352.6|43332.6|43330.3|43310.3|55
1630463100000|2021-09-01 02:25:00|43345.1|43325.1|43300.2|43280.2|43355|43335|43282.8|43262.8|141
1630463400000|2021-09-01 02:30:00|43302.8|43282.8|43355.1|43335.1|43357.7|43337.7|43295.2|43275.2|187
1630463700000|2021-09-01 02:35:00|43357.5|43337.5|43280|43260|43357.6|43337.6|43247.7|43227.7|252
1630464000000|2021-09-01 02:40:00|43277.5|43257.5|43262.5|43242.5|43282.5|43262.5|43235|43215|141
1630464300000|2021-09-01 02:45:00|43262.4|43242.4|43245|43225|43287.4|43267.4|43239.9|43219.9|219
1630464600000|2021-09-01 02:50:00|43249.9|43229.9|43299.8|43279.8|43299.9|43279.9|43249.9|43229.9|117
1630464900000|2021-09-01 02:55:00|43297.4|43277.4|43344.8|43324.8|43354.7|43334.7|43294.9|43274.9|152
1630465200000|2021-09-01 03:00:00|43347.2|43327.2|43334.8|43314.8|43372.3|43352.3|43334.8|43314.8|126
1630465500000|2021-09-01 03:05:00|43332.3|43312.3|43257.3|43237.3|43332.3|43312.3|43249.8|43229.8|202
1630465800000|2021-09-01 03:10:00|43262.2|43242.2|43304.8|43284.8|43309.7|43289.7|43262.2|43242.2|90
1630466100000|2021-09-01 03:15:00|43307.3|43287.3|43289.8|43269.8|43307.3|43287.3|43274.8|43254.8|74
1630466400000|2021-09-01 03:20:00|43294.6|43274.6|43329.6|43309.6|43332.1|43312.1|43294.6|43274.6|82
1630466700000|2021-09-01 03:25:00|43332.1|43312.1|43319.6|43299.6|43352.1|43332.1|43312.1|43292.1|97
1630467000000|2021-09-01 03:30:00|43319.5|43299.5|43312.2|43292.2|43324.6|43304.6|43312.1|43292.1|65
1630467300000|2021-09-01 03:35:00|43309.8|43289.8|43309.7|43289.7|43327.2|43307.2|43302.2|43282.2|42
1630467600000|2021-09-01 03:40:00|43312.2|43292.2|43302.2|43282.2|43319.7|43299.7|43302.2|43282.2|35
1630467900000|2021-09-01 03:45:00|43304.7|43284.7|43304.7|43284.7|43314.7|43294.7|43299.7|43279.7|34
1630468200000|2021-09-01 03:50:00|43304.8|43284.8|43282.3|43262.3|43317.2|43297.2|43279.9|43259.9|34
1630468500000|2021-09-01 03:55:00|43279.9|43259.9|43272.4|43252.4|43294.7|43274.7|43272.4|43252.4|36
1630468800000|2021-09-01 04:00:00|43274.9|43254.9|43287.4|43267.4|43287.4|43267.4|43267.3|43247.3|59
1630469100000|2021-09-01 04:05:00|43287.3|43267.3|43277.2|43257.2|43294.8|43274.8|43269.9|43249.9|57
1630469400000|2021-09-01 04:10:00|43279.8|43259.8|43284.6|43264.6|43297.1|43277.1|43277.3|43257.3|21
1630469700000|2021-09-01 04:15:00|43282.2|43262.2|43292.3|43272.3|43297.3|43277.3|43282.2|43262.2|24
1630470000000|2021-09-01 04:20:00|43289.8|43269.8|43312.2|43292.2|43334.6|43314.6|43289.8|43269.8|124
1630470300000|2021-09-01 04:25:00|43312.1|43292.1|43299.7|43279.7|43312.1|43292.1|43289.7|43269.7|62
1630470600000|2021-09-01 04:30:00|43297.2|43277.2|43294.6|43274.6|43297.2|43277.2|43294.6|43274.6|15
1630470900000|2021-09-01 04:35:00|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43282.3|43262.3|22
1630471200000|2021-09-01 04:40:00|43297.2|43277.2|43297.2|43277.2|43299.6|43279.6|43292.2|43272.2|14
1630471500000|2021-09-01 04:45:00|43294.7|43274.7|43292.2|43272.2|43297.2|43277.2|43292.2|43272.2|47
1630471800000|2021-09-01 04:50:00|43292.1|43272.1|43292.2|43272.2|43292.2|43272.2|43292.1|43272.1|61
1630472100000|2021-09-01 04:55:00|43297.1|43277.1|43267.2|43247.2|43297.1|43277.1|43262.2|43242.2|41
1630472400000|2021-09-01 05:00:00|43264.8|43244.8|43299.7|43279.7|43314.7|43294.7|43264.8|43244.8|92
1630472700000|2021-09-01 05:05:00|43297.2|43277.2|43267.3|43247.3|43297.2|43277.2|43267.3|43247.3|46
1630473000000|2021-09-01 05:10:00|43267.2|43247.2|43222.2|43202.2|43269.8|43249.8|43214.9|43194.9|135
1630473300000|2021-09-01 05:15:00|43219.7|43199.7|43234.6|43214.6|43242.2|43222.2|43219.7|43199.7|59
1630473600000|2021-09-01 05:20:00|43232.2|43212.2|43232.1|43212.1|43242.1|43222.1|43227.2|43207.2|49
1630473900000|2021-09-01 05:25:00|43229.6|43209.6|43237.4|43217.4|43239.9|43219.9|43217.3|43197.3|66
1630474200000|2021-09-01 05:30:00|43237.5|43217.5|43175|43155|43259.8|43239.8|43122.6|43102.6|490
1630474500000|2021-09-01 05:35:00|43170.2|43150.2|43084.9|43064.9|43184.8|43164.8|43082.5|43062.5|173
1630474800000|2021-09-01 05:40:00|43082.5|43062.5|43174.8|43154.8|43187.3|43167.3|43069.8|43049.8|157
1630475100000|2021-09-01 05:45:00|43177.2|43157.2|43167.2|43147.2|43177.3|43157.3|43157.4|43137.4|51
1630475400000|2021-09-01 05:50:00|43167.3|43147.3|43157.3|43137.3|43184.7|43164.7|43124.9|43104.9|103
1630475700000|2021-09-01 05:55:00|43159.7|43139.7|43184.7|43164.7|43187.2|43167.2|43159.7|43139.7|43
1630476000000|2021-09-01 06:00:00|43187.2|43167.2|43167.3|43147.3|43189.8|43169.8|43142.3|43122.3|139
1630476300000|2021-09-01 06:05:00|43164.8|43144.8|43149.7|43129.7|43169.7|43149.7|43129.7|43109.7|99
1630476600000|2021-09-01 06:10:00|43147.3|43127.3|43174.8|43154.8|43194.7|43174.7|43129.8|43109.8|112
1630476900000|2021-09-01 06:15:00|43172.4|43152.4|43217.2|43197.2|43232.1|43212.1|43169.8|43149.8|159
1630477200000|2021-09-01 06:20:00|43212.4|43192.4|43209.6|43189.6|43229.7|43209.7|43192.4|43172.4|86
1630477500000|2021-09-01 06:25:00|43207.2|43187.2|43159.7|43139.7|43207.2|43187.2|43159.7|43139.7|100
1630477800000|2021-09-01 06:30:00|43162.2|43142.2|43129.8|43109.8|43182.2|43162.2|43124.7|43104.7|135
1630478100000|2021-09-01 06:35:00|43129.7|43109.7|43077.2|43057.2|43129.7|43109.7|43069.7|43049.7|179
1630478400000|2021-09-01 06:40:00|43079.6|43059.6|42990|42970|43084.8|43064.8|42964.8|42944.8|301
1630478700000|2021-09-01 06:45:00|42992.4|42972.4|42962.2|42942.2|43002.3|42982.3|42942.4|42922.4|253
1630479000000|2021-09-01 06:50:00|42964.6|42944.6|43012.2|42992.2|43012.2|42992.2|42964.6|42944.6|153
1630479300000|2021-09-01 06:55:00|43019.8|42999.8|42987.3|42967.3|43022.3|43002.3|42979.8|42959.8|292
1630479600000|2021-09-01 07:00:00|42992.3|42972.3|42989.9|42969.9|43039.8|43019.8|42947.5|42927.5|310
1630479900000|2021-09-01 07:05:00|42990|42970|43042.3|43022.3|43052.3|43032.3|42989.9|42969.9|168
1630480200000|2021-09-01 07:10:00|43042.2|43022.2|43037.4|43017.4|43042.3|43022.3|43014.9|42994.9|140
1630480500000|2021-09-01 07:15:00|43035|43015|43062.3|43042.3|43064.7|43044.7|43012.6|42992.6|97
1630480800000|2021-09-01 07:20:00|43064.8|43044.8|43037.4|43017.4|43082.3|43062.3|43037.4|43017.4|92
1630481100000|2021-09-01 07:25:00|43034.9|43014.9|43055|43035|43055|43035|43017.4|42997.4|65
1630481400000|2021-09-01 07:30:00|43057.3|43037.3|43022.3|43002.3|43064.7|43044.7|43017.5|42997.5|54
1630481700000|2021-09-01 07:35:00|43027.3|43007.3|43024.9|43004.9|43059.9|43039.9|43019.9|42999.9|105
1630482000000|2021-09-01 07:40:00|43022.5|43002.5|43052.1|43032.1|43052.3|43032.3|43010.1|42990.1|72
1630482300000|2021-09-01 07:45:00|43049.7|43029.7|43054.7|43034.7|43059.6|43039.6|43032.2|43012.2|47
1630482600000|2021-09-01 07:50:00|43061.9|43041.9|43119.5|43099.5|43119.6|43099.6|43061.9|43041.9|152
1630482900000|2021-09-01 07:55:00|43117|43097|43162.1|43142.1|43169.5|43149.5|43112.2|43092.2|150
1630483200000|2021-09-01 08:00:00|43166.9|43146.9|43127|43107|43169.4|43149.4|43092|43072|209
1630483500000|2021-09-01 08:05:00|43129.4|43109.4|43139.4|43119.4|43139.5|43119.5|43122|43102|68
1630483800000|2021-09-01 08:10:00|43132.2|43112.2|43089.6|43069.6|43132.2|43112.2|43089.6|43069.6|51
1630484100000|2021-09-01 08:15:00|43092.1|43072.1|43074.6|43054.6|43097.1|43077.1|43067.2|43047.2|60
1630484400000|2021-09-01 08:20:00|43074.5|43054.5|43094.5|43074.5|43119.3|43099.3|43072.1|43052.1|166
1630484700000|2021-09-01 08:25:00|43096.9|43076.9|43044.6|43024.6|43096.9|43076.9|43039.7|43019.7|154
1630485000000|2021-09-01 08:30:00|43047|43027|42967.1|42947.1|43047.1|43027.1|42949.7|42929.7|217
1630485300000|2021-09-01 08:35:00|42969.5|42949.5|43049.6|43029.6|43052.1|43032.1|42964.7|42944.7|134
1630485600000|2021-09-01 08:40:00|43047.1|43027.1|43074.5|43054.5|43099.5|43079.5|43047.1|43027.1|81
1630485900000|2021-09-01 08:45:00|43072.1|43052.1|43071.9|43051.9|43087|43067|43059.4|43039.4|80
1630486200000|2021-09-01 08:50:00|43074.4|43054.4|43084.3|43064.3|43099.2|43079.2|43064.3|43044.3|84
1630486500000|2021-09-01 08:55:00|43081.8|43061.8|43104.2|43084.2|43104.2|43084.2|43059.3|43039.3|59
1630486800000|2021-09-01 09:00:00|43104.3|43084.3|43074.2|43054.2|43114.3|43094.3|43059.2|43039.2|63
1630487100000|2021-09-01 09:05:00|43074.3|43054.3|43074.2|43054.2|43076.7|43056.7|43054.4|43034.4|27
1630487400000|2021-09-01 09:10:00|43074.3|43054.3|43074.3|43054.3|43091.7|43071.7|43069.1|43049.1|44
1630487700000|2021-09-01 09:15:00|43069.4|43049.4|43074.2|43054.2|43079.2|43059.2|43069.2|43049.2|25
1630488000000|2021-09-01 09:20:00|43076.7|43056.7|42899.5|42879.5|43081.8|43061.8|42864.5|42844.5|378
1630488300000|2021-09-01 09:25:00|42901.9|42881.9|42849.4|42829.4|42946.6|42926.6|42812.1|42792.1|425
1630488600000|2021-09-01 09:30:00|42852|42832|42916.9|42896.9|42916.9|42896.9|42847.2|42827.2|159
1630488900000|2021-09-01 09:35:00|42909.5|42889.5|42839.7|42819.7|42912.1|42892.1|42837.3|42817.3|162
1630489200000|2021-09-01 09:40:00|42839.8|42819.8|42807.4|42787.4|42849.9|42829.9|42777.5|42757.5|211
1630489500000|2021-09-01 09:45:00|42804.9|42784.9|42719.7|42699.7|42822.2|42802.2|42717.4|42697.4|219
1630489800000|2021-09-01 09:50:00|42719.8|42699.8|42779.6|42759.6|42782|42762|42679.8|42659.8|219
1630490100000|2021-09-01 09:55:00|42777.2|42757.2|42819.6|42799.6|42824.6|42804.6|42709.6|42689.6|283
1630490400000|2021-09-01 10:00:00|42822|42802|42824.5|42804.5|42854.5|42834.5|42812|42792|161
1630490700000|2021-09-01 10:05:00|42827|42807|42859.5|42839.5|42881.9|42861.9|42824.6|42804.6|100
1630491000000|2021-09-01 10:10:00|42857|42837|42751.9|42731.9|42862|42842|42744.4|42724.4|145
1630491300000|2021-09-01 10:15:00|42754.4|42734.4|42704.4|42684.4|42787|42767|42649.9|42629.9|262
1630491600000|2021-09-01 10:20:00|42704.5|42684.5|42699.5|42679.5|42757|42737|42694.7|42674.7|108
1630491900000|2021-09-01 10:25:00|42699.4|42679.4|42661.9|42641.9|42719.4|42699.4|42567|42547|346
1630492200000|2021-09-01 10:30:00|42659.3|42639.3|42619.3|42599.3|42661.9|42641.9|42589.4|42569.4|228
1630492500000|2021-09-01 10:35:00|42624.2|42604.2|42702|42682|42709.6|42689.6|42604.6|42584.6|152
1630492800000|2021-09-01 10:40:00|42704.5|42684.5|42672|42652|42709.5|42689.5|42657.1|42637.1|100
1630493100000|2021-09-01 10:45:00|42667.2|42647.2|42689.6|42669.6|42704.6|42684.6|42642.1|42622.1|106
1630493400000|2021-09-01 10:50:00|42692|42672|42714.7|42694.7|42727.1|42707.1|42692|42672|85
1630493700000|2021-09-01 10:55:00|42717.1|42697.1|42796.8|42776.8|42799.5|42779.5|42714.6|42694.6|130
1630494000000|2021-09-01 11:00:00|42799.3|42779.3|42779.6|42759.6|42849.3|42829.3|42776.9|42756.9|179
1630494300000|2021-09-01 11:05:00|42779.5|42759.5|42732|42712|42797|42777|42717.1|42697.1|115
1630494600000|2021-09-01 11:10:00|42734.4|42714.4|42779.4|42759.4|42779.4|42759.4|42732|42712|113
1630494900000|2021-09-01 11:15:00|42781.9|42761.9|42759.4|42739.4|42784.4|42764.4|42746.9|42726.9|104
1630495200000|2021-09-01 11:20:00|42761.8|42741.8|42639.4|42619.4|42764.3|42744.3|42639.4|42619.4|240
1630495500000|2021-09-01 11:25:00|42641.8|42621.8|42667.1|42647.1|42694.4|42674.4|42639.4|42619.4|276
1630495800000|2021-09-01 11:30:00|42664.7|42644.7|42729.9|42709.9|42729.9|42709.9|42662.1|42642.1|433
1630496100000|2021-09-01 11:35:00|42737.2|42717.2|42702|42682|42744.5|42724.5|42697|42677|154
1630496400000|2021-09-01 11:40:00|42704.5|42684.5|42754.5|42734.5|42764.4|42744.4|42704.4|42684.4|112
1630496700000|2021-09-01 11:45:00|42752|42732|42717.6|42697.6|42752|42732|42715.1|42695.1|175
1630497000000|2021-09-01 11:50:00|42712.8|42692.8|42720.2|42700.2|42757.5|42737.5|42707.6|42687.6|142
1630497300000|2021-09-01 11:55:00|42717.8|42697.8|42693.1|42673.1|42720.3|42700.3|42688.1|42668.1|139
1630497600000|2021-09-01 12:00:00|42698|42678|42735.5|42715.5|42755.5|42735.5|42693|42673|177
1630497900000|2021-09-01 12:05:00|42740.5|42720.5|42735.5|42715.5|42755.5|42735.5|42730.5|42710.5|91
1630498200000|2021-09-01 12:10:00|42742.9|42722.9|42804.8|42784.8|42847.9|42827.9|42715.5|42695.5|451
1630498500000|2021-09-01 12:15:00|42802.4|42782.4|42872.4|42852.4|42929.9|42909.9|42800|42780|720
1630498800000|2021-09-01 12:20:00|42870|42850|42844.9|42824.9|42872.4|42852.4|42797.8|42777.8|234
1630499100000|2021-09-01 12:25:00|42842.5|42822.5|42792.6|42772.6|42842.5|42822.5|42782.7|42762.7|171
1630499400000|2021-09-01 12:30:00|42797.5|42777.5|42854.9|42834.9|42894.9|42874.9|42792.7|42772.7|370
1630499700000|2021-09-01 12:35:00|42855|42835|42840.1|42820.1|42860.1|42840.1|42812.5|42792.5|156
1630500000000|2021-09-01 12:40:00|42837.6|42817.6|42977.6|42957.6|42987.6|42967.6|42817.6|42797.6|406
1630500300000|2021-09-01 12:45:00|42975.1|42955.1|42865.2|42845.2|42977.5|42957.5|42862.7|42842.7|337
1630500600000|2021-09-01 12:50:00|42867.7|42847.7|42860.4|42840.4|42900.2|42880.2|42822.7|42802.7|257
1630500900000|2021-09-01 12:55:00|42860.3|42840.3|42910.3|42890.3|42945.1|42925.1|42842.8|42822.8|339
1630501200000|2021-09-01 13:00:00|42910.4|42890.4|42780.5|42760.5|42952.5|42932.5|42738|42718|702
1630501500000|2021-09-01 13:05:00|42778.1|42758.1|42687.9|42667.9|42795.4|42775.4|42678|42658|365
1630501800000|2021-09-01 13:10:00|42683|42663|42700.6|42680.6|42735.4|42715.4|42652.9|42632.9|600
1630502100000|2021-09-01 13:15:00|42700.7|42680.7|42715.7|42695.7|42715.7|42695.7|42658.2|42638.2|323
1630502400000|2021-09-01 13:20:00|42720.6|42700.6|42720.8|42700.8|42725.6|42705.6|42645.9|42625.9|320
1630502700000|2021-09-01 13:25:00|42718.3|42698.3|42773.1|42753.1|42783.2|42763.2|42700.8|42680.8|352
1630503000000|2021-09-01 13:30:00|42770.7|42750.7|42735.6|42715.6|42820.7|42800.7|42718.2|42698.2|527
1630503300000|2021-09-01 13:35:00|42740.7|42720.7|42897.6|42877.6|42900.2|42880.2|42723.2|42703.2|574
1630503600000|2021-09-01 13:40:00|42897.7|42877.7|42862.9|42842.9|42902.7|42882.7|42842.9|42822.9|324
1630503900000|2021-09-01 13:45:00|42855.4|42835.4|42862.8|42842.8|42892.9|42872.9|42842.9|42822.9|441
1630504200000|2021-09-01 13:50:00|42862.6|42842.6|42780.5|42760.5|42870.3|42850.3|42770.5|42750.5|303
1630504500000|2021-09-01 13:55:00|42780.6|42760.6|42780.4|42760.4|42798.3|42778.3|42748.1|42728.1|272
1630504800000|2021-09-01 14:00:00|42775.6|42755.6|42811|42791|42840.9|42820.9|42710.9|42690.9|467
1630505100000|2021-09-01 14:05:00|42813.4|42793.4|42765.8|42745.8|42813.4|42793.4|42733.3|42713.3|232
1630505400000|2021-09-01 14:10:00|42763.3|42743.3|42740.7|42720.7|42770.8|42750.8|42723.1|42703.1|335
1630505700000|2021-09-01 14:15:00|42738.1|42718.1|42710.4|42690.4|42793.1|42773.1|42705.5|42685.5|370
1630506000000|2021-09-01 14:20:00|42708|42688|42712.9|42692.9|42747.9|42727.9|42707.9|42687.9|203
1630506300000|2021-09-01 14:25:00|42710.4|42690.4|42733|42713|42735.5|42715.5|42643.1|42623.1|504
1630506600000|2021-09-01 14:30:00|42733.1|42713.1|42790.3|42770.3|42815.4|42795.4|42733.1|42713.1|351
1630506900000|2021-09-01 14:35:00|42785.4|42765.4|42728.2|42708.2|42795.4|42775.4|42698.2|42678.2|318
1630507200000|2021-09-01 14:40:00|42730.7|42710.7|42795.5|42775.5|42800.5|42780.5|42715.7|42695.7|267
1630507500000|2021-09-01 14:45:00|42798|42778|42787.9|42767.9|42812.9|42792.9|42773|42753|195
1630507800000|2021-09-01 14:50:00|42793|42773|42780.7|42760.7|42803|42783|42778.2|42758.2|156
1630508100000|2021-09-01 14:55:00|42783.2|42763.2|42820.7|42800.7|42820.8|42800.8|42775.7|42755.7|149
1630508400000|2021-09-01 15:00:00|42823.2|42803.2|42763.2|42743.2|42850.6|42830.6|42758.4|42738.4|305
1630508700000|2021-09-01 15:05:00|42760.8|42740.8|42748.2|42728.2|42770.5|42750.5|42735.8|42715.8|247
1630509000000|2021-09-01 15:10:00|42750.6|42730.6|42783.1|42763.1|42783.1|42763.1|42730.7|42710.7|206
1630509300000|2021-09-01 15:15:00|42788.1|42768.1|42820.6|42800.6|42828.2|42808.2|42788.1|42768.1|273
1630509600000|2021-09-01 15:20:00|42823|42803|42813.1|42793.1|42823|42803|42778.2|42758.2|210
1630509900000|2021-09-01 15:25:00|42803.2|42783.2|42808.2|42788.2|42815.8|42795.8|42778.3|42758.3|190
1630510200000|2021-09-01 15:30:00|42805.8|42785.8|42828.2|42808.2|42828.2|42808.2|42788.3|42768.3|247
1630510500000|2021-09-01 15:35:00|42823.2|42803.2|42785.9|42765.9|42848.2|42828.2|42778.3|42758.3|203
1630510800000|2021-09-01 15:40:00|42788.3|42768.3|42733.2|42713.2|42790.7|42770.7|42728.2|42708.2|232
1630511100000|2021-09-01 15:45:00|42735.7|42715.7|42738.1|42718.1|42753.2|42733.2|42718.2|42698.2|227
1630511400000|2021-09-01 15:50:00|42738.2|42718.2|42735.8|42715.8|42738.2|42718.2|42715.8|42695.8|134
1630511700000|2021-09-01 15:55:00|42738.2|42718.2|42763.2|42743.2|42768.4|42748.4|42735.8|42715.8|172
1630512000000|2021-09-01 16:00:00|42760.8|42740.8|42788|42768|42788|42768|42743.2|42723.2|168
1630512300000|2021-09-01 16:05:00|42788.1|42768.1|42818.2|42798.2|42828.2|42808.2|42788.1|42768.1|174
1630512600000|2021-09-01 16:10:00|42820.6|42800.6|42823|42803|42838.1|42818.1|42815.7|42795.7|140
1630512900000|2021-09-01 16:15:00|42820.6|42800.6|42818.2|42798.2|42823.2|42803.2|42798.1|42778.1|162
1630513200000|2021-09-01 16:20:00|42818.1|42798.1|42810.8|42790.8|42825.6|42805.6|42808.2|42788.2|123
1630513500000|2021-09-01 16:25:00|42808.3|42788.3|42858.3|42838.3|42863.1|42843.1|42808.3|42788.3|158
1630513800000|2021-09-01 16:30:00|42860.6|42840.6|42878.1|42858.1|42878.4|42858.4|42848.5|42828.5|222
1630514100000|2021-09-01 16:35:00|42873.2|42853.2|42835.9|42815.9|42878.2|42858.2|42830.9|42810.9|216
1630514400000|2021-09-01 16:40:00|42838.3|42818.3|42816|42796|42838.3|42818.3|42796.1|42776.1|162
1630514700000|2021-09-01 16:45:00|42816.1|42796.1|42815.6|42795.6|42830.6|42810.6|42793.5|42773.5|287
1630515000000|2021-09-01 16:50:00|42818|42798|42773.3|42753.3|42820.6|42800.6|42768.4|42748.4|252
1630515300000|2021-09-01 16:55:00|42775.7|42755.7|42786.1|42766.1|42798.4|42778.4|42768.5|42748.5|1162
1630515600000|2021-09-01 17:00:00|42783.6|42763.6|42793.7|42773.7|42798.5|42778.5|42778.6|42758.6|223
1630515900000|2021-09-01 17:05:00|42793.8|42773.8|42806.3|42786.3|42813.7|42793.7|42793.7|42773.7|76
1630516200000|2021-09-01 17:10:00|42803.9|42783.9|42803.8|42783.8|42818.6|42798.6|42798.8|42778.8|99
1630516500000|2021-09-01 17:15:00|42801.3|42781.3|42808.9|42788.9|42811.4|42791.4|42801.3|42781.3|64
1630516800000|2021-09-01 17:20:00|42804.1|42784.1|42808.8|42788.8|42811.2|42791.2|42799.2|42779.2|104
1630517100000|2021-09-01 17:25:00|42808.9|42788.9|42803.8|42783.8|42811.3|42791.3|42801.4|42781.4|68
1630517400000|2021-09-01 17:30:00|42803.7|42783.7|42803.9|42783.9|42813.7|42793.7|42801.4|42781.4|68
1630517700000|2021-09-01 17:35:00|42801.5|42781.5|42803.9|42783.9|42806.3|42786.3|42801.5|42781.5|38
1630518000000|2021-09-01 17:40:00|42801.4|42781.4|42786.4|42766.4|42801.4|42781.4|42786.4|42766.4|96
1630518300000|2021-09-01 17:45:00|42786.3|42766.3|42789|42769|42793.9|42773.9|42783.9|42763.9|38
1630518600000|2021-09-01 17:50:00|42793.9|42773.9|42771.3|42751.3|42801.3|42781.3|42768.8|42748.8|124
1630518900000|2021-09-01 17:55:00|42768.9|42748.9|42791.4|42771.4|42791.4|42771.4|42763.9|42743.9|92
1630519200000|2021-09-01 18:00:00|42793.9|42773.9|42808.7|42788.7|42808.7|42788.7|42793.8|42773.8|63
1630519500000|2021-09-01 18:05:00|42813.7|42793.7|42828.7|42808.7|42828.7|42808.7|42813.7|42793.7|47
1630519800000|2021-09-01 18:10:00|42831.1|42811.1|42826.3|42806.3|42838.7|42818.7|42823.8|42803.8|33
1630520100000|2021-09-01 18:15:00|42826.2|42806.2|42808.8|42788.8|42828.7|42808.7|42808.8|42788.8|24
1630520400000|2021-09-01 18:20:00|42811.2|42791.2|42811.3|42791.3|42816.2|42796.2|42811.2|42791.2|16
1630520700000|2021-09-01 18:25:00|42813.7|42793.7|42823.7|42803.7|42823.8|42803.8|42813.7|42793.7|18
1630521000000|2021-09-01 18:30:00|42821.3|42801.3|42798.7|42778.7|42823.7|42803.7|42796.2|42776.2|27
1630521300000|2021-09-01 18:35:00|42796.2|42776.2|42783.7|42763.7|42798.7|42778.7|42771.3|42751.3|40
1630521600000|2021-09-01 18:40:00|42781.2|42761.2|42788.7|42768.7|42791.2|42771.2|42781.2|42761.2|25
1630521900000|2021-09-01 18:45:00|42791.2|42771.2|42806.1|42786.1|42808.6|42788.6|42791.2|42771.2|31
1630522200000|2021-09-01 18:50:00|42803.7|42783.7|42801.2|42781.2|42803.7|42783.7|42798.7|42778.7|15
1630522500000|2021-09-01 18:55:00|42798.8|42778.8|42801.2|42781.2|42803.7|42783.7|42793.7|42773.7|34
1630522800000|2021-09-01 19:00:00|42798.8|42778.8|42811|42791|42813.7|42793.7|42798.7|42778.7|34
1630523100000|2021-09-01 19:05:00|42811.1|42791.1|42801.1|42781.1|42816|42796|42796.1|42776.1|29
1630523400000|2021-09-01 19:10:00|42798.6|42778.6|42813.6|42793.6|42813.6|42793.6|42793.6|42773.6|28
1630523700000|2021-09-01 19:15:00|42811.2|42791.2|42808.6|42788.6|42813.6|42793.6|42806.1|42786.1|24
1630524000000|2021-09-01 19:20:00|42803.6|42783.6|42803.6|42783.6|42808.6|42788.6|42803.6|42783.6|24
1630524300000|2021-09-01 19:25:00|42806|42786|42808.6|42788.6|42808.6|42788.6|42801.1|42781.1|32
1630524600000|2021-09-01 19:30:00|42803.6|42783.6|42818.4|42798.4|42823.4|42803.4|42803.6|42783.6|96
1630524900000|2021-09-01 19:35:00|42815.9|42795.9|42798.6|42778.6|42818.4|42798.4|42798.5|42778.5|55
1630525200000|2021-09-01 19:40:00|42801.1|42781.1|42793.6|42773.6|42803.6|42783.6|42776.1|42756.1|71
1630525500000|2021-09-01 19:45:00|42796.1|42776.1|42806.1|42786.1|42811.1|42791.1|42793.6|42773.6|47
1630525800000|2021-09-01 19:50:00|42806|42786|42808.5|42788.5|42810.9|42790.9|42796.1|42776.1|41
1630526100000|2021-09-01 19:55:00|42811|42791|42818.6|42798.6|42821.1|42801.1|42808.5|42788.5|46
1630526400000|2021-09-01 20:00:00|42821|42801|42808.6|42788.6|42836.1|42816.1|42806.1|42786.1|107
1630526700000|2021-09-01 20:05:00|42818.4|42798.4|42821.1|42801.1|42821.2|42801.2|42818.4|42798.4|20
1630527000000|2021-09-01 20:10:00|42823.5|42803.5|42833.4|42813.4|42833.4|42813.4|42823.5|42803.5|37
1630527300000|2021-09-01 20:15:00|42831|42811|42828.5|42808.5|42831|42811|42828.5|42808.5|10
1630527600000|2021-09-01 20:20:00|42828.6|42808.6|42828.7|42808.7|42833.5|42813.5|42828.5|42808.5|12
1630527900000|2021-09-01 20:25:00|42828.5|42808.5|42848.8|42828.8|42853.7|42833.7|42828.5|42808.5|47
1630528200000|2021-09-01 20:30:00|42846.4|42826.4|42838.7|42818.7|42848.7|42828.7|42838.7|42818.7|31
1630528500000|2021-09-01 20:35:00|42836.1|42816.1|42818.9|42798.9|42836.1|42816.1|42818.9|42798.9|21
1630528800000|2021-09-01 20:40:00|42816.5|42796.5|42828.6|42808.6|42828.6|42808.6|42816.5|42796.5|26
1630529100000|2021-09-01 20:45:00|42823.6|42803.6|42813.8|42793.8|42831.2|42811.2|42806.4|42786.4|60
1630529400000|2021-09-01 20:50:00|42813.7|42793.7|42803.6|42783.6|42813.7|42793.7|42793.6|42773.6|102
1630529700000|2021-09-01 20:55:00|42806.1|42786.1|42806.4|42786.4|42811.3|42791.3|42806.1|42786.1|43
1630533600000|2021-09-01 22:00:00|42839.7|42819.7|42805.9|42785.9|42839.7|42819.7|42803.5|42783.5|126
1630533900000|2021-09-01 22:05:00|42803.4|42783.4|42815.9|42795.9|42816|42796|42796|42776|54
1630534200000|2021-09-01 22:10:00|42813.5|42793.5|42826|42806|42826|42806|42813.4|42793.4|31
1630534500000|2021-09-01 22:15:00|42828.3|42808.3|42828.4|42808.4|42828.4|42808.4|42828.3|42808.3|0
1630534800000|2021-09-01 22:20:00|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|1
1630535100000|2021-09-01 22:25:00|42826|42806|42821|42801|42828.4|42808.4|42821|42801|7
1630535400000|2021-09-01 22:30:00|42825.9|42805.9|42828.4|42808.4|42828.5|42808.5|42825.9|42805.9|12
1630535700000|2021-09-01 22:35:00|42828.3|42808.3|42825.9|42805.9|42828.4|42808.4|42825.9|42805.9|6
1630536000000|2021-09-01 22:40:00|42826|42806|42830.9|42810.9|42830.9|42810.9|42826|42806|4
1630536300000|2021-09-01 22:45:00|42828.4|42808.4|42830.9|42810.9|42830.9|42810.9|42828.4|42808.4|30
1630536600000|2021-09-01 22:50:00|42831|42811|42835.9|42815.9|42835.9|42815.9|42828.4|42808.4|9
1630536900000|2021-09-01 22:55:00|42836|42816|42830.9|42810.9|42836|42816|42830.9|42810.9|9
1630537200000|2021-09-01 23:00:00|42831|42811|42833.4|42813.4|42835.8|42815.8|42828.4|42808.4|19
1630537500000|2021-09-01 23:05:00|42831|42811|42830.9|42810.9|42833.4|42813.4|42828.4|42808.4|3
1630537800000|2021-09-01 23:10:00|42828.5|42808.5|42833.3|42813.3|42833.3|42813.3|42828.4|42808.4|10
1630538100000|2021-09-01 23:15:00|42830.8|42810.8|42838.4|42818.4|42838.4|42818.4|42828.4|42808.4|13
1630538400000|2021-09-01 23:20:00|42838.3|42818.3|42838.4|42818.4|42840.8|42820.8|42835.9|42815.9|11
1630538700000|2021-09-01 23:25:00|42838.5|42818.5|42843.4|42823.4|42843.4|42823.4|42838.5|42818.5|11
1630539000000|2021-09-01 23:30:00|42843.5|42823.5|42848.4|42828.4|42858.4|42838.4|42843.5|42823.5|42
1630539300000|2021-09-01 23:35:00|42843.4|42823.4|42848.3|42828.3|42848.3|42828.3|42843.3|42823.3|35
1630539600000|2021-09-01 23:40:00|42848.2|42828.2|42843.3|42823.3|42848.3|42828.3|42843.3|42823.3|9
1630539900000|2021-09-01 23:45:00|42841|42821|42838.3|42818.3|42843.3|42823.3|42838.3|42818.3|16
1630540200000|2021-09-01 23:50:00|42833.6|42813.6|42835.8|42815.8|42838.3|42818.3|42825.8|42805.8|28
1630540500000|2021-09-01 23:55:00|42833.4|42813.4|42823.3|42803.3|42840.8|42820.8|42820.7|42800.7|19
1630540800000|2021-09-02 00:00:00|42825.8|42805.8|42853.3|42833.3|42853.3|42833.3|42825.8|42805.8|39
1630541100000|2021-09-02 00:05:00|42848.3|42828.3|42853.3|42833.3|42855.6|42835.6|42833.3|42813.3|47
1630541400000|2021-09-02 00:10:00|42860.9|42840.9|42848.4|42828.4|42865.8|42845.8|42843.5|42823.5|63
1630541700000|2021-09-02 00:15:00|42850.8|42830.8|42853.3|42833.3|42865.6|42845.6|42843.3|42823.3|71
1630542000000|2021-09-02 00:20:00|42855.7|42835.7|42863.3|42843.3|42863.3|42843.3|42850.8|42830.8|32
1630542300000|2021-09-02 00:25:00|42863.2|42843.2|42840.8|42820.8|42863.2|42843.2|42823.4|42803.4|47
1630542600000|2021-09-02 00:30:00|42843.3|42823.3|42838.6|42818.6|42850.8|42830.8|42833.4|42813.4|39
1630542900000|2021-09-02 00:35:00|42836.2|42816.2|42823.4|42803.4|42843.3|42823.3|42821.1|42801.1|36
1630543200000|2021-09-02 00:40:00|42828.3|42808.3|42800.7|42780.7|42833.4|42813.4|42793.4|42773.4|51
1630543500000|2021-09-02 00:45:00|42798.3|42778.3|42738.4|42718.4|42798.3|42778.3|42733.5|42713.5|182
1630543800000|2021-09-02 00:50:00|42745.6|42725.6|42745.9|42725.9|42748.3|42728.3|42716.1|42696.1|121
1630544100000|2021-09-02 00:55:00|42748.4|42728.4|42761|42741|42770.8|42750.8|42748.4|42728.4|59
1630544400000|2021-09-02 01:00:00|42753.5|42733.5|42811.2|42791.2|42816|42796|42736.1|42716.1|216
1630544700000|2021-09-02 01:05:00|42811.1|42791.1|42801.1|42781.1|42811.1|42791.1|42786.1|42766.1|164
1630545000000|2021-09-02 01:10:00|42801.2|42781.2|42781.3|42761.3|42811.1|42791.1|42781.3|42761.3|137
1630545300000|2021-09-02 01:15:00|42783.7|42763.7|42796.1|42776.1|42811.1|42791.1|42778.7|42758.7|70
1630545600000|2021-09-02 01:20:00|42791.1|42771.1|42823.7|42803.7|42823.7|42803.7|42788.6|42768.6|78
1630545900000|2021-09-02 01:25:00|42826.1|42806.1|42858.6|42838.6|42868.6|42848.6|42826.1|42806.1|129
1630546200000|2021-09-02 01:30:00|42856.1|42836.1|42873.4|42853.4|42875.9|42855.9|42833.6|42813.6|101
1630546500000|2021-09-02 01:35:00|42875.8|42855.8|42873.3|42853.3|42900.4|42880.4|42868.3|42848.3|122
1630546800000|2021-09-02 01:40:00|42875.8|42855.8|42868.3|42848.3|42900.5|42880.5|42863.3|42843.3|129
1630547100000|2021-09-02 01:45:00|42870.8|42850.8|42910.9|42890.9|42923.3|42903.3|42868.3|42848.3|148
1630547400000|2021-09-02 01:50:00|42901|42881|42890.8|42870.8|42933.3|42913.3|42890.8|42870.8|109
1630547700000|2021-09-02 01:55:00|42888.3|42868.3|42923.1|42903.1|42928.2|42908.2|42885.8|42865.8|84
1630548000000|2021-09-02 02:00:00|42918.4|42898.4|42903.1|42883.1|42918.4|42898.4|42893.2|42873.2|77
1630548300000|2021-09-02 02:05:00|42908|42888|42918.2|42898.2|42920.7|42900.7|42883.4|42863.4|85
1630548600000|2021-09-02 02:10:00|42918.1|42898.1|42950.6|42930.6|42955.4|42935.4|42913.2|42893.2|148
1630548900000|2021-09-02 02:15:00|42948.1|42928.1|42943.1|42923.1|42953.1|42933.1|42933.2|42913.2|53
1630549200000|2021-09-02 02:20:00|42938.2|42918.2|42938.1|42918.1|42938.2|42918.2|42933.2|42913.2|25
1630549500000|2021-09-02 02:25:00|42938|42918|42940.6|42920.6|42945.6|42925.6|42933.2|42913.2|29
1630549800000|2021-09-02 02:30:00|42938.2|42918.2|42983.2|42963.2|42988.1|42968.1|42938.2|42918.2|166
1630550100000|2021-09-02 02:35:00|42980.7|42960.7|42980.5|42960.5|43003|42983|42975.6|42955.6|135
1630550400000|2021-09-02 02:40:00|42982.9|42962.9|42985.7|42965.7|42998|42978|42980.5|42960.5|92
1630550700000|2021-09-02 02:45:00|42988.2|42968.2|42998.2|42978.2|43003|42983|42983.1|42963.1|91
1630551000000|2021-09-02 02:50:00|42998.1|42978.1|42990.8|42970.8|42998.2|42978.2|42965.8|42945.8|122
1630551300000|2021-09-02 02:55:00|42993.3|42973.3|43043.3|43023.3|43058.3|43038.3|42990.8|42970.8|312
1630551600000|2021-09-02 03:00:00|43040.9|43020.9|43008.3|42988.3|43043.3|43023.3|43008.3|42988.3|76
1630551900000|2021-09-02 03:05:00|43005.9|42985.9|43008.3|42988.3|43008.3|42988.3|42978.3|42958.3|143
1630552200000|2021-09-02 03:10:00|43008.1|42988.1|42993.3|42973.3|43013.3|42993.3|42985.8|42965.8|72
1630552500000|2021-09-02 03:15:00|42990.8|42970.8|42978.3|42958.3|42990.8|42970.8|42953.3|42933.3|164
1630552800000|2021-09-02 03:20:00|42975.9|42955.9|42948.3|42928.3|42975.9|42955.9|42948.3|42928.3|83
1630553100000|2021-09-02 03:25:00|42945.9|42925.9|42968.3|42948.3|42983.1|42963.1|42943.3|42923.3|85
1630553400000|2021-09-02 03:30:00|42965.9|42945.9|42940.9|42920.9|42965.9|42945.9|42940.9|42920.9|72
1630553700000|2021-09-02 03:35:00|42936|42916|42955.8|42935.8|42958.3|42938.3|42930.9|42910.9|44
1630554000000|2021-09-02 03:40:00|42953.4|42933.4|42961|42941|42961|42941|42945.9|42925.9|35
1630554300000|2021-09-02 03:45:00|42963.5|42943.5|42948.6|42928.6|42975.8|42955.8|42946.1|42926.1|47
1630554600000|2021-09-02 03:50:00|42951.1|42931.1|42956|42936|42958.5|42938.5|42948.5|42928.5|12
1630554900000|2021-09-02 03:55:00|42953.6|42933.6|42951|42931|42958.5|42938.5|42951|42931|15
1630555200000|2021-09-02 04:00:00|42948.6|42928.6|42958.5|42938.5|42963.5|42943.5|42943.6|42923.6|19
1630555500000|2021-09-02 04:05:00|42961|42941|42981|42961|42983.5|42963.5|42961|42941|19
1630555800000|2021-09-02 04:10:00|42983.4|42963.4|42968.5|42948.5|42983.5|42963.5|42968.5|42948.5|15
1630556100000|2021-09-02 04:15:00|42966|42946|42948.5|42928.5|42966|42946|42948.5|42928.5|16
1630556400000|2021-09-02 04:20:00|42946|42926|42953.5|42933.5|42956|42936|42946|42926|16
1630556700000|2021-09-02 04:25:00|42948.6|42928.6|42941|42921|42948.6|42928.6|42941|42921|16
1630557000000|2021-09-02 04:30:00|42938.6|42918.6|42933.5|42913.5|42938.6|42918.6|42933.5|42913.5|25
1630557300000|2021-09-02 04:35:00|42931|42911|42923.5|42903.5|42931|42911|42921|42901|41
1630557600000|2021-09-02 04:40:00|42923.6|42903.6|42928.5|42908.5|42928.5|42908.5|42923.6|42903.6|29
1630557900000|2021-09-02 04:45:00|42926.1|42906.1|42916|42896|42928.5|42908.5|42913.5|42893.5|32
1630558200000|2021-09-02 04:50:00|42913.6|42893.6|42918.5|42898.5|42921|42901|42913.5|42893.5|19
1630558500000|2021-09-02 04:55:00|42923.5|42903.5|42906|42886|42923.5|42903.5|42898.5|42878.5|37
1630558800000|2021-09-02 05:00:00|42903.6|42883.6|42926|42906|42951|42931|42903.6|42883.6|63
1630559100000|2021-09-02 05:05:00|42928.5|42908.5|42936|42916|42936.1|42916.1|42921|42901|26
1630559400000|2021-09-02 05:10:00|42938.5|42918.5|42931.1|42911.1|42941|42921|42931.1|42911.1|16
1630559700000|2021-09-02 05:15:00|42931|42911|42921|42901|42941|42921|42921|42901|40
1630560000000|2021-09-02 05:20:00|42920.8|42900.8|42960.8|42940.8|42960.8|42940.8|42908.5|42888.5|51
1630560300000|2021-09-02 05:25:00|42958.3|42938.3|42948.4|42928.4|42960.9|42940.9|42933.6|42913.6|44
1630560600000|2021-09-02 05:30:00|42953.2|42933.2|42918.4|42898.4|43008.4|42988.4|42915.9|42895.9|200
1630560900000|2021-09-02 05:35:00|42915.9|42895.9|42970.9|42950.9|42976.1|42956.1|42908.4|42888.4|118
1630561200000|2021-09-02 05:40:00|42973.3|42953.3|42950.7|42930.7|42975.9|42955.9|42923.6|42903.6|85
1630561500000|2021-09-02 05:45:00|42948.3|42928.3|42925.9|42905.9|42950.7|42930.7|42913.4|42893.4|71
1630561800000|2021-09-02 05:50:00|42923.5|42903.5|42950.9|42930.9|42953.4|42933.4|42918.5|42898.5|61
1630562100000|2021-09-02 05:55:00|42948.4|42928.4|42900.9|42880.9|42948.4|42928.4|42898.4|42878.4|158
1630562400000|2021-09-02 06:00:00|42898.4|42878.4|42940.9|42920.9|42940.9|42920.9|42856|42836|197
1630562700000|2021-09-02 06:05:00|42943.5|42923.5|42913.4|42893.4|42968.4|42948.4|42908.7|42888.7|172
1630563000000|2021-09-02 06:10:00|42918.4|42898.4|42913.4|42893.4|42945.9|42925.9|42908.4|42888.4|92
1630563300000|2021-09-02 06:15:00|42913.2|42893.2|42955.9|42935.9|42958.3|42938.3|42903.4|42883.4|114
1630563600000|2021-09-02 06:20:00|42956|42936|42945.7|42925.7|42973.2|42953.2|42931|42911|81
1630563900000|2021-09-02 06:25:00|42943.3|42923.3|42933.2|42913.2|42968.2|42948.2|42933.2|42913.2|181
1630564200000|2021-09-02 06:30:00|42930.7|42910.7|42903.2|42883.2|42930.7|42910.7|42900.8|42880.8|102
1630564500000|2021-09-02 06:35:00|42903.4|42883.4|42875.7|42855.7|42943|42923|42873.2|42853.2|162
1630564800000|2021-09-02 06:40:00|42873.2|42853.2|42903.2|42883.2|42903.2|42883.2|42868|42848|113
1630565100000|2021-09-02 06:45:00|42905.5|42885.5|42980.5|42960.5|42980.5|42960.5|42905.5|42885.5|157
1630565400000|2021-09-02 06:50:00|42980.7|42960.7|42978.2|42958.2|42993|42973|42963.2|42943.2|113
1630565700000|2021-09-02 06:55:00|42980.5|42960.5|42947.9|42927.9|43012.7|42992.7|42945.5|42925.5|243
1630566000000|2021-09-02 07:00:00|42955.3|42935.3|42950.4|42930.4|42985.3|42965.3|42902.9|42882.9|190
1630566300000|2021-09-02 07:05:00|42955.4|42935.4|42890.4|42870.4|42957.8|42937.8|42877.9|42857.9|132
1630566600000|2021-09-02 07:10:00|42892.9|42872.9|42935.4|42915.4|42940.4|42920.4|42880.4|42860.4|96
1630566900000|2021-09-02 07:15:00|42933|42913|42930.4|42910.4|42938|42918|42890.4|42870.4|64
1630567200000|2021-09-02 07:20:00|42927.9|42907.9|42932.9|42912.9|42942.9|42922.9|42920.4|42900.4|45
1630567500000|2021-09-02 07:25:00|42935.4|42915.4|42902.9|42882.9|42945.5|42925.5|42892.9|42872.9|71
1630567800000|2021-09-02 07:30:00|42900.5|42880.5|42937.8|42917.8|42942.7|42922.7|42897.9|42877.9|47
1630568100000|2021-09-02 07:35:00|42935.3|42915.3|42935.3|42915.3|42962.8|42942.8|42930.4|42910.4|69
1630568400000|2021-09-02 07:40:00|42937.8|42917.8|42985|42965|42987.5|42967.5|42937.8|42917.8|88
1630568700000|2021-09-02 07:45:00|42982.6|42962.6|42953|42933|43007.8|42987.8|42950.4|42930.4|123
1630569000000|2021-09-02 07:50:00|42955.4|42935.4|42902.9|42882.9|42955.4|42935.4|42902.9|42882.9|91
1630569300000|2021-09-02 07:55:00|42905.4|42885.4|42912.9|42892.9|42920.4|42900.4|42887.9|42867.9|75
1630569600000|2021-09-02 08:00:00|42915.5|42895.5|42898|42878|42920.4|42900.4|42880.5|42860.5|93
1630569900000|2021-09-02 08:05:00|42900.4|42880.4|42905.2|42885.2|42905.4|42885.4|42880.4|42860.4|79
1630570200000|2021-09-02 08:10:00|42902.9|42882.9|42880.4|42860.4|42932.9|42912.9|42873|42853|79
1630570500000|2021-09-02 08:15:00|42882.9|42862.9|42887.9|42867.9|42907.9|42887.9|42877.9|42857.9|70
1630570800000|2021-09-02 08:20:00|42885.5|42865.5|42880.2|42860.2|42895.2|42875.2|42873|42853|93
1630571100000|2021-09-02 08:25:00|42882.6|42862.6|42870.2|42850.2|42895.2|42875.2|42853|42833|126
1630571400000|2021-09-02 08:30:00|42870.3|42850.3|42857.6|42837.6|42872.6|42852.6|42800.2|42780.2|273
1630571700000|2021-09-02 08:35:00|42857.7|42837.7|42862.7|42842.7|42887.7|42867.7|42840.5|42820.5|95
1630572000000|2021-09-02 08:40:00|42858|42838|42837.7|42817.7|42860.1|42840.1|42808|42788|115
1630572300000|2021-09-02 08:45:00|42840.2|42820.2|42832.7|42812.7|42847.7|42827.7|42830.2|42810.2|40
1630572600000|2021-09-02 08:50:00|42832.8|42812.8|42845.2|42825.2|42852.7|42832.7|42832.8|42812.8|43
1630572900000|2021-09-02 08:55:00|42845.3|42825.3|42847.5|42827.5|42857.7|42837.7|42825.3|42805.3|144
1630573200000|2021-09-02 09:00:00|42847.6|42827.6|42897.6|42877.6|42897.6|42877.6|42847.6|42827.6|66
1630573500000|2021-09-02 09:05:00|42895.2|42875.2|42885.1|42865.1|42895.2|42875.2|42872.6|42852.6|52
1630573800000|2021-09-02 09:10:00|42882.6|42862.6|42880.1|42860.1|42885.1|42865.1|42867.8|42847.8|29
1630574100000|2021-09-02 09:15:00|42882.5|42862.5|42872.6|42852.6|42892.6|42872.6|42855.1|42835.1|44
1630574400000|2021-09-02 09:20:00|42870.1|42850.1|42830.1|42810.1|42872.6|42852.6|42827.6|42807.6|41
1630574700000|2021-09-02 09:25:00|42832.6|42812.6|42857.4|42837.4|42857.6|42837.6|42827.6|42807.6|32
1630575000000|2021-09-02 09:30:00|42855.1|42835.1|42847.6|42827.6|42857.4|42837.4|42837.6|42817.6|27
1630575300000|2021-09-02 09:35:00|42847.7|42827.7|42890.1|42870.1|42905.1|42885.1|42844.9|42824.9|79
1630575600000|2021-09-02 09:40:00|42887.6|42867.6|42875.1|42855.1|42905.1|42885.1|42872.6|42852.6|44
1630575900000|2021-09-02 09:45:00|42877.4|42857.4|42897.5|42877.5|42907.5|42887.5|42877.4|42857.4|39
1630576200000|2021-09-02 09:50:00|42892.5|42872.5|42862.7|42842.7|42892.5|42872.5|42862.7|42842.7|24
1630576500000|2021-09-02 09:55:00|42865|42845|42867.5|42847.5|42874.9|42854.9|42845.3|42825.3|86
1630576800000|2021-09-02 10:00:00|42862.7|42842.7|42850|42830|42867.5|42847.5|42837.7|42817.7|23
1630577100000|2021-09-02 10:05:00|42852.5|42832.5|42830|42810|42854.9|42834.9|42827.5|42807.5|60
1630577400000|2021-09-02 10:10:00|42829.9|42809.9|42850|42830|42854.9|42834.9|42829.9|42809.9|24
1630577700000|2021-09-02 10:15:00|42849.9|42829.9|42852.4|42832.4|42855|42835|42842.5|42822.5|24
1630578000000|2021-09-02 10:20:00|42850|42830|42855|42835|42867.5|42847.5|42845|42825|55
1630578300000|2021-09-02 10:25:00|42854.9|42834.9|42872.5|42852.5|42877.5|42857.5|42854.9|42834.9|29
1630578600000|2021-09-02 10:30:00|42872.3|42852.3|42850|42830|42872.5|42852.5|42847.5|42827.5|25
1630578900000|2021-09-02 10:35:00|42852.4|42832.4|42857.5|42837.5|42862.5|42842.5|42845.3|42825.3|46
1630579200000|2021-09-02 10:40:00|42859.9|42839.9|42852.5|42832.5|42872.5|42852.5|42847.5|42827.5|40
1630579500000|2021-09-02 10:45:00|42850|42830|42812.5|42792.5|42850|42830|42795|42775|75
1630579800000|2021-09-02 10:50:00|42815|42795|42805|42785|42822.4|42802.4|42800|42780|62
1630580100000|2021-09-02 10:55:00|42804.9|42784.9|42755|42735|42809.9|42789.9|42755|42735|118
1630580400000|2021-09-02 11:00:00|42757.5|42737.5|42747.5|42727.5|42772.5|42752.5|42727.5|42707.5|163
1630580700000|2021-09-02 11:05:00|42750|42730|42707.6|42687.6|42757.5|42737.5|42707.6|42687.6|107
1630581000000|2021-09-02 11:10:00|42712.5|42692.5|42710|42690|42722.5|42702.5|42682.5|42662.5|239
1630581300000|2021-09-02 11:15:00|42712.4|42692.4|42764.9|42744.9|42765.1|42745.1|42702.5|42682.5|199
1630581600000|2021-09-02 11:20:00|42765|42745|42757.5|42737.5|42772.5|42752.5|42750|42730|84
1630581900000|2021-09-02 11:25:00|42755|42735|42802.5|42782.5|42807.5|42787.5|42730|42710|94
1630582200000|2021-09-02 11:30:00|42802.6|42782.6|42837.5|42817.5|42870.1|42850.1|42802.6|42782.6|317
1630582500000|2021-09-02 11:35:00|42840|42820|42862.5|42842.5|42907.3|42887.3|42839.8|42819.8|206
1630582800000|2021-09-02 11:40:00|42862.3|42842.3|42840.1|42820.1|42862.5|42842.5|42837.5|42817.5|84
1630583100000|2021-09-02 11:45:00|42840|42820|42822.6|42802.6|42840|42820|42817.5|42797.5|101
1630583400000|2021-09-02 11:50:00|42825|42805|42825|42805|42837.6|42817.6|42807.6|42787.6|134
1630583700000|2021-09-02 11:55:00|42825.1|42805.1|42795.3|42775.3|42827.6|42807.6|42792.7|42772.7|80
1630584000000|2021-09-02 12:00:00|42792.7|42772.7|42780.2|42760.2|42802.6|42782.6|42765.2|42745.2|133
1630584300000|2021-09-02 12:05:00|42777.7|42757.7|42772.7|42752.7|42777.7|42757.7|42760.2|42740.2|106
1630584600000|2021-09-02 12:10:00|42770.2|42750.2|42740.2|42720.2|42770.2|42750.2|42685.2|42665.2|374
1630584900000|2021-09-02 12:15:00|42737.7|42717.7|42660.6|42640.6|42740.2|42720.2|42657.9|42637.9|416
1630585200000|2021-09-02 12:20:00|42658.2|42638.2|42605.4|42585.4|42670.4|42650.4|42592.9|42572.9|390
1630585500000|2021-09-02 12:25:00|42615.1|42595.1|42562.9|42542.9|42622.9|42602.9|42540.8|42520.8|443
1630585800000|2021-09-02 12:30:00|42560.5|42540.5|42612.9|42592.9|42655.4|42635.4|42550.4|42530.4|410
1630586100000|2021-09-02 12:35:00|42607.9|42587.9|42697.9|42677.9|42700.4|42680.4|42590.4|42570.4|312
1630586400000|2021-09-02 12:40:00|42700.3|42680.3|42665.4|42645.4|42700.3|42680.3|42630.4|42610.4|163
1630586700000|2021-09-02 12:45:00|42662.9|42642.9|42720.3|42700.3|42722.7|42702.7|42645.4|42625.4|192
1630587000000|2021-09-02 12:50:00|42720.4|42700.4|42712.9|42692.9|42722.9|42702.9|42687.9|42667.9|156
1630587300000|2021-09-02 12:55:00|42710.5|42690.5|42705.5|42685.5|42732.8|42712.8|42692.9|42672.9|241
1630587600000|2021-09-02 13:00:00|42708|42688|42760.4|42740.4|42782.9|42762.9|42708|42688|685
1630587900000|2021-09-02 13:05:00|42757.9|42737.9|42715.5|42695.5|42800.4|42780.4|42715.4|42695.4|309
1630588200000|2021-09-02 13:10:00|42712.9|42692.9|42765.4|42745.4|42785.4|42765.4|42698|42678|275
1630588500000|2021-09-02 13:15:00|42767.8|42747.8|42782.9|42762.9|42790.3|42770.3|42742.9|42722.9|303
1630588800000|2021-09-02 13:20:00|42787.9|42767.9|42737.9|42717.9|42788|42768|42735.4|42715.4|147
1630589100000|2021-09-02 13:25:00|42740.4|42720.4|42742.9|42722.9|42775.4|42755.4|42730.5|42710.5|143
1630589400000|2021-09-02 13:30:00|42745.4|42725.4|42810.1|42790.1|42830.1|42810.1|42742.9|42722.9|781
1630589700000|2021-09-02 13:35:00|42807.7|42787.7|42770.1|42750.1|42815.1|42795.1|42727.7|42707.7|299
1630590000000|2021-09-02 13:40:00|42772.6|42752.6|42852.5|42832.5|42852.5|42832.5|42772.6|42752.6|418
1630590300000|2021-09-02 13:45:00|42854.9|42834.9|42962.4|42942.4|42982.4|42962.4|42854.9|42834.9|711
1630590600000|2021-09-02 13:50:00|42957.4|42937.4|42902.4|42882.4|42959.9|42939.9|42902.4|42882.4|283
1630590900000|2021-09-02 13:55:00|42900.1|42880.1|42875.1|42855.1|42902.5|42882.5|42830.1|42810.1|322
1630591200000|2021-09-02 14:00:00|42880|42860|42817.6|42797.6|42907.6|42887.6|42815.1|42795.1|368
1630591500000|2021-09-02 14:05:00|42815.1|42795.1|42890.1|42870.1|42892.6|42872.6|42807.6|42787.6|201
1630591800000|2021-09-02 14:10:00|42887.6|42867.6|42902.8|42882.8|42915.2|42895.2|42872.6|42852.6|238
1630592100000|2021-09-02 14:15:00|42900.3|42880.3|42877.8|42857.8|42912.7|42892.7|42877.8|42857.8|207
1630592400000|2021-09-02 14:20:00|42875.5|42855.5|42900.6|42880.6|42910.5|42890.5|42872.8|42852.8|174
1630592700000|2021-09-02 14:25:00|42898.2|42878.2|42958|42938|42958|42938|42893.2|42873.2|247
1630593000000|2021-09-02 14:30:00|42967.8|42947.8|42965.3|42945.3|43000.3|42980.3|42965.3|42945.3|285
1630593300000|2021-09-02 14:35:00|42963|42943|42965.3|42945.3|43000.2|42980.2|42947.8|42927.8|165
1630593600000|2021-09-02 14:40:00|42970.3|42950.3|43032.8|43012.8|43035.5|43015.5|42967.8|42947.8|195
1630593900000|2021-09-02 14:45:00|43030.5|43010.5|42995.3|42975.3|43032.8|43012.8|42985.3|42965.3|149
1630594200000|2021-09-02 14:50:00|42992.8|42972.8|42987.4|42967.4|43002.8|42982.8|42940.3|42920.3|254
1630594500000|2021-09-02 14:55:00|42989.9|42969.9|43024.8|43004.8|43049.8|43029.8|42985.1|42965.1|344
1630594800000|2021-09-02 15:00:00|43027.3|43007.3|42967.6|42947.6|43054.7|43034.7|42965.1|42945.1|285
1630595100000|2021-09-02 15:05:00|42969.9|42949.9|42987.6|42967.6|42992.4|42972.4|42962.6|42942.6|114
1630595400000|2021-09-02 15:10:00|42985.2|42965.2|42977.4|42957.4|43022.4|43002.4|42977.4|42957.4|167
1630595700000|2021-09-02 15:15:00|42975.1|42955.1|42962.7|42942.7|42990|42970|42962.5|42942.5|119
1630596000000|2021-09-02 15:20:00|42965|42945|42939.9|42919.9|42977.5|42957.5|42920|42900|150
1630596300000|2021-09-02 15:25:00|42937.5|42917.5|42932.5|42912.5|42937.5|42917.5|42907.5|42887.5|143
1630596600000|2021-09-02 15:30:00|42930.2|42910.2|42907.5|42887.5|42930.2|42910.2|42902.5|42882.5|164
1630596900000|2021-09-02 15:35:00|42905.2|42885.2|42937.5|42917.5|42957.3|42937.3|42887.8|42867.8|197
1630597200000|2021-09-02 15:40:00|42935.2|42915.2|42910.3|42890.3|42950|42930|42907.8|42887.8|144
1630597500000|2021-09-02 15:45:00|42907.8|42887.8|42928|42908|42932.8|42912.8|42892.8|42872.8|148
1630597800000|2021-09-02 15:50:00|42930.4|42910.4|42943|42923|42945.4|42925.4|42930.4|42910.4|160
1630598100000|2021-09-02 15:55:00|42940.7|42920.7|42942.8|42922.8|42960.4|42940.4|42925.5|42905.5|151
1630598400000|2021-09-02 16:00:00|42945.3|42925.3|42977.8|42957.8|42985.4|42965.4|42942.8|42922.8|170
1630598700000|2021-09-02 16:05:00|42972.9|42952.9|42942.8|42922.8|42972.9|42952.9|42942.8|42922.8|113
1630599000000|2021-09-02 16:10:00|42935.1|42915.1|42942.8|42922.8|42950.1|42930.1|42927.8|42907.8|138
1630599300000|2021-09-02 16:15:00|42945.3|42925.3|42947.8|42927.8|42970.1|42950.1|42945.3|42925.3|136
1630599600000|2021-09-02 16:20:00|42952.5|42932.5|42997.8|42977.8|42997.9|42977.9|42942.8|42922.8|117
1630599900000|2021-09-02 16:25:00|43000.1|42980.1|43013|42993|43022.6|43002.6|42995.3|42975.3|150
1630600200000|2021-09-02 16:30:00|43010.6|42990.6|43002.9|42982.9|43027.8|43007.8|42995.8|42975.8|180
1630600500000|2021-09-02 16:35:00|43000.5|42980.5|42985.4|42965.4|43005.4|42985.4|42975.8|42955.8|110
1630600800000|2021-09-02 16:40:00|42987.9|42967.9|43020.9|43000.9|43023.4|43003.4|42985.5|42965.5|135
1630601100000|2021-09-02 16:45:00|43013.4|42993.4|43013.3|42993.3|43020.5|43000.5|42998.5|42978.5|143
1630601400000|2021-09-02 16:50:00|43010.9|42990.9|43020.8|43000.8|43023.4|43003.4|43005.9|42985.9|126
1630601700000|2021-09-02 16:55:00|43023.3|43003.3|43040.2|43020.2|43057.7|43037.7|43018.2|42998.2|614
1630602000000|2021-09-02 17:00:00|43040.1|43020.1|43047.7|43027.7|43077.3|43057.3|43030|43010|271
1630602300000|2021-09-02 17:05:00|43047.9|43027.9|43075.2|43055.2|43085.2|43065.2|43047.9|43027.9|123
1630602600000|2021-09-02 17:10:00|43077.6|43057.6|43105.4|43085.4|43107.7|43087.7|43067.7|43047.7|129
1630602900000|2021-09-02 17:15:00|43107.7|43087.7|43097.8|43077.8|43107.7|43087.7|43095.3|43075.3|360
1630603200000|2021-09-02 17:20:00|43095.5|43075.5|43087.6|43067.6|43097.8|43077.8|43085.2|43065.2|76
1630603500000|2021-09-02 17:25:00|43085.2|43065.2|43087.7|43067.7|43097.7|43077.7|43078.1|43058.1|80
1630603800000|2021-09-02 17:30:00|43085.3|43065.3|43077.7|43057.7|43087.7|43067.7|43068.1|43048.1|65
1630604100000|2021-09-02 17:35:00|43077.6|43057.6|43085.2|43065.2|43085.2|43065.2|43067.8|43047.8|64
1630604400000|2021-09-02 17:40:00|43087.6|43067.6|43077.8|43057.8|43087.7|43067.7|43073|43053|61
1630604700000|2021-09-02 17:45:00|43075.5|43055.5|43065.5|43045.5|43078|43058|43060.5|43040.5|132
1630605000000|2021-09-02 17:50:00|43063|43043|43050.8|43030.8|43065.6|43045.6|43048.2|43028.2|83
1630605300000|2021-09-02 17:55:00|43050.7|43030.7|43063.2|43043.2|43065.7|43045.7|43048.2|43028.2|49
1630605600000|2021-09-02 18:00:00|43058.2|43038.2|43050.8|43030.8|43070.7|43050.7|43050.7|43030.7|48
1630605900000|2021-09-02 18:05:00|43050.7|43030.7|43043.2|43023.2|43058.2|43038.2|43040.7|43020.7|62
1630606200000|2021-09-02 18:10:00|43045.6|43025.6|43060.7|43040.7|43063.2|43043.2|43040.8|43020.8|69
1630606500000|2021-09-02 18:15:00|43058.2|43038.2|43053.2|43033.2|43063.5|43043.5|43050.8|43030.8|46
1630606800000|2021-09-02 18:20:00|43050.8|43030.8|43038.1|43018.1|43053.2|43033.2|43033.2|43013.2|50
1630607100000|2021-09-02 18:25:00|43038.2|43018.2|43028.2|43008.2|43040.7|43020.7|43028.2|43008.2|44
1630607400000|2021-09-02 18:30:00|43028.3|43008.3|43043.2|43023.2|43045.6|43025.6|43028.3|43008.3|31
1630607700000|2021-09-02 18:35:00|43043.1|43023.1|43033.2|43013.2|43043.2|43023.2|43028.2|43008.2|31
1630608000000|2021-09-02 18:40:00|43035.7|43015.7|43038.2|43018.2|43040.6|43020.6|43035.7|43015.7|22
1630608300000|2021-09-02 18:45:00|43043.1|43023.1|43035.5|43015.5|43047.9|43027.9|43035.5|43015.5|27
1630608600000|2021-09-02 18:50:00|43035.7|43015.7|43038.2|43018.2|43038.2|43018.2|43033.2|43013.2|9
1630608900000|2021-09-02 18:55:00|43040.5|43020.5|43048.2|43028.2|43052.9|43032.9|43040.5|43020.5|34
1630609200000|2021-09-02 19:00:00|43043.2|43023.2|43043.2|43023.2|43048.2|43028.2|43043.2|43023.2|30
1630609500000|2021-09-02 19:05:00|43045.7|43025.7|43038.2|43018.2|43048.2|43028.2|43038.2|43018.2|63
1630609800000|2021-09-02 19:10:00|43038|43018|43032.9|43012.9|43038|43018|43028|43008|17
1630610100000|2021-09-02 19:15:00|43033.2|43013.2|43038.2|43018.2|43043.2|43023.2|43033.2|43013.2|10
1630610400000|2021-09-02 19:20:00|43043|43023|43038.2|43018.2|43052.8|43032.8|43038|43018|35
1630610700000|2021-09-02 19:25:00|43043|43023|43038.2|43018.2|43048.2|43028.2|43033.3|43013.3|20
1630611000000|2021-09-02 19:30:00|43040.5|43020.5|43033.2|43013.2|43042.9|43022.9|43032.9|43012.9|34
1630611300000|2021-09-02 19:35:00|43033|43013|43025.5|43005.5|43035.4|43015.4|43018|42998|52
1630611600000|2021-09-02 19:40:00|43027.9|43007.9|43033|43013|43038|43018|43027.9|43007.9|17
1630611900000|2021-09-02 19:45:00|43030.5|43010.5|43003|42983|43030.5|43010.5|43002.9|42982.9|45
1630612200000|2021-09-02 19:50:00|43010.6|42990.6|43023.1|43003.1|43025.6|43005.6|43010.6|42990.6|29
1630612500000|2021-09-02 19:55:00|43020.6|43000.6|43023.1|43003.1|43023.1|43003.1|43008.3|42988.3|82
1630612800000|2021-09-02 20:00:00|43025.5|43005.5|43015.8|42995.8|43025.6|43005.6|43010.6|42990.6|48
1630613100000|2021-09-02 20:05:00|43013.3|42993.3|43010.6|42990.6|43013.3|42993.3|43008.1|42988.1|35
1630613400000|2021-09-02 20:10:00|43008.3|42988.3|43003.3|42983.3|43008.3|42988.3|42998.4|42978.4|42
1630613700000|2021-09-02 20:15:00|43005.8|42985.8|43008.1|42988.1|43008.1|42988.1|43005.8|42985.8|7
1630614000000|2021-09-02 20:20:00|43012.9|42992.9|43003.3|42983.3|43013.1|42993.1|43003.3|42983.3|23
1630614300000|2021-09-02 20:25:00|43005.6|42985.6|43013.2|42993.2|43013.2|42993.2|42998.3|42978.3|41
1630614600000|2021-09-02 20:30:00|43015.7|42995.7|42998.2|42978.2|43015.7|42995.7|42998.2|42978.2|42
1630614900000|2021-09-02 20:35:00|42993.4|42973.4|42988.2|42968.2|42993.4|42973.4|42988.2|42968.2|28
1630615200000|2021-09-02 20:40:00|42988.4|42968.4|42988.2|42968.2|42988.4|42968.4|42988.2|42968.2|5
1630615500000|2021-09-02 20:45:00|42988.4|42968.4|42975.6|42955.6|42990.6|42970.6|42975.6|42955.6|35
1630615800000|2021-09-02 20:50:00|42975.5|42955.5|42973.1|42953.1|42980.6|42960.6|42970.6|42950.6|53
1630616100000|2021-09-02 20:55:00|42975.5|42955.5|42973.1|42953.1|42975.6|42955.6|42968.1|42948.1|31
1630620000000|2021-09-02 22:00:00|42968.2|42948.2|42985.6|42965.6|42995.4|42975.4|42963.7|42943.7|42
1630620300000|2021-09-02 22:05:00|42983.1|42963.1|42995.4|42975.4|42995.4|42975.4|42983.1|42963.1|6
1630620600000|2021-09-02 22:10:00|42992.9|42972.9|42987.5|42967.5|42995.4|42975.4|42982.8|42962.8|20
1630620900000|2021-09-02 22:15:00|42982.6|42962.6|42982.6|42962.6|42985.1|42965.1|42980|42960|17
1630621200000|2021-09-02 22:20:00|42982.8|42962.8|42982.6|42962.6|42985.3|42965.3|42982.6|42962.6|10
1630621500000|2021-09-02 22:25:00|||||||||4
1630621800000|2021-09-02 22:30:00|42985|42965|42982.6|42962.6|42987.4|42967.4|42982.6|42962.6|22
1630622100000|2021-09-02 22:35:00|42985|42965|42985|42965|42987.5|42967.5|42982.6|42962.6|9
1630622400000|2021-09-02 22:40:00|42982.6|42962.6|42982.9|42962.9|42982.9|42962.9|42980.4|42960.4|10
1630622700000|2021-09-02 22:45:00|42985.3|42965.3|42985.3|42965.3|42992.4|42972.4|42985.3|42965.3|9
1630623000000|2021-09-02 22:50:00|42982.8|42962.8|42992.6|42972.6|42992.6|42972.6|42982.8|42962.8|5
1630623300000|2021-09-02 22:55:00|43000.4|42980.4|42992.6|42972.6|43002.6|42982.6|42992.6|42972.6|32
1630623600000|2021-09-02 23:00:00|42990.3|42970.3|42997.6|42977.6|43002.6|42982.6|42982.9|42962.9|18
1630623900000|2021-09-02 23:05:00|42997.5|42977.5|42972.6|42952.6|42997.5|42977.5|42972.6|42952.6|32
1630624200000|2021-09-02 23:10:00|42975.1|42955.1|42955.1|42935.1|42975.1|42955.1|42955.1|42935.1|24
1630624500000|2021-09-02 23:15:00|42957.6|42937.6|42957.6|42937.6|42962.6|42942.6|42952.6|42932.6|18
1630624800000|2021-09-02 23:20:00|42957.5|42937.5|42955.1|42935.1|42957.5|42937.5|42952.6|42932.6|14
1630625100000|2021-09-02 23:25:00|42955|42935|42957.6|42937.6|42957.6|42937.6|42952.6|42932.6|2
1630625400000|2021-09-02 23:30:00|42952.6|42932.6|42952.6|42932.6|42957.6|42937.6|42952.5|42932.5|7
1630625700000|2021-09-02 23:35:00|42952.5|42932.5|42957.6|42937.6|42957.6|42937.6|42952.5|42932.5|10
1630626000000|2021-09-02 23:40:00|42955.1|42935.1|42952.6|42932.6|42955.1|42935.1|42952.6|42932.6|10
1630626300000|2021-09-02 23:45:00|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|8
1630626600000|2021-09-02 23:50:00|42952.6|42932.6|42967.7|42947.7|42967.7|42947.7|42952.6|42932.6|17
1630626900000|2021-09-02 23:55:00|42967.6|42947.6|42969.9|42949.9|42975.1|42955.1|42967.6|42947.6|10
1630627200000|2021-09-03 00:00:00|42967.6|42947.6|42962.6|42942.6|42977.7|42957.7|42955.3|42935.3|57
1630627500000|2021-09-03 00:05:00|42957.6|42937.6|42982.6|42962.6|42982.6|42962.6|42957.6|42937.6|45
1630627800000|2021-09-03 00:10:00|42984.9|42964.9|43002.7|42982.7|43002.7|42982.7|42982.7|42962.7|43
1630628100000|2021-09-03 00:15:00|43005.1|42985.1|43012.6|42992.6|43015.2|42995.2|43002.6|42982.6|40
1630628400000|2021-09-03 00:20:00|43010.2|42990.2|43014.9|42994.9|43017.6|42997.6|43007.7|42987.7|24
1630628700000|2021-09-03 00:25:00|43015.1|42995.1|43039.8|43019.8|43039.8|43019.8|43010.2|42990.2|31
1630629000000|2021-09-03 00:30:00|43039.9|43019.9|43050.1|43030.1|43052.6|43032.6|43037.6|43017.6|28
1630629300000|2021-09-03 00:35:00|43047.6|43027.6|43065|43045|43067.5|43047.5|43037.6|43017.6|36
1630629600000|2021-09-03 00:40:00|43067.5|43047.5|43097.3|43077.3|43097.3|43077.3|43062.5|43042.5|55
1630629900000|2021-09-03 00:45:00|43094.9|43074.9|43095.2|43075.2|43097.5|43077.5|43092.5|43072.5|34
1630630200000|2021-09-03 00:50:00|43097.5|43077.5|43078|43058|43097.7|43077.7|43072.8|43052.8|35
1630630500000|2021-09-03 00:55:00|43077.8|43057.8|43095.2|43075.2|43095.2|43075.2|43077.8|43057.8|21
1630630800000|2021-09-03 01:00:00|43092.7|43072.7|43135|43115|43144.9|43124.9|43035.6|43015.6|362
1630631100000|2021-09-03 01:05:00|43139.9|43119.9|43087.5|43067.5|43139.9|43119.9|43085|43065|135
1630631400000|2021-09-03 01:10:00|43087.4|43067.4|43110|43090|43132.5|43112.5|43085|43065|82
1630631700000|2021-09-03 01:15:00|43112.5|43092.5|43077.5|43057.5|43130|43110|43075|43055|50
1630632000000|2021-09-03 01:20:00|43075|43055|43035|43015|43077.5|43057.5|43032.5|43012.5|106
1630632300000|2021-09-03 01:25:00|43035.2|43015.2|42992.7|42972.7|43040|43020|42990.3|42970.3|149
1630632600000|2021-09-03 01:30:00|42995|42975|42912.5|42892.5|42995.2|42975.2|42907.9|42887.9|159
1630632900000|2021-09-03 01:35:00|42912.6|42892.6|42895.4|42875.4|42930.3|42910.3|42877.9|42857.9|232
1630633200000|2021-09-03 01:40:00|42897.8|42877.8|42892.8|42872.8|42912.9|42892.9|42872.8|42852.8|97
1630633500000|2021-09-03 01:45:00|42888.1|42868.1|42897.6|42877.6|42900.1|42880.1|42850.3|42830.3|155
1630633800000|2021-09-03 01:50:00|42895.3|42875.3|42862.8|42842.8|42895.3|42875.3|42857.8|42837.8|75
1630634100000|2021-09-03 01:55:00|42862.9|42842.9|42862.8|42842.8|42877.8|42857.8|42830.3|42810.3|179
1630634400000|2021-09-03 02:00:00|42865.1|42845.1|42910.1|42890.1|42910.1|42890.1|42862.8|42842.8|86
1630634700000|2021-09-03 02:05:00|42910.3|42890.3|42955.3|42935.3|42967.6|42947.6|42907.9|42887.9|125
1630635000000|2021-09-03 02:10:00|42952.8|42932.8|42957.6|42937.6|42977.6|42957.6|42947.8|42927.8|90
1630635300000|2021-09-03 02:15:00|42955.3|42935.3|42975.4|42955.4|42990.3|42970.3|42955.3|42935.3|68
1630635600000|2021-09-03 02:20:00|42975.3|42955.3|42980.3|42960.3|42985.1|42965.1|42952.8|42932.8|59
1630635900000|2021-09-03 02:25:00|42977.8|42957.8|42950.1|42930.1|42980.3|42960.3|42927.8|42907.8|52
1630636200000|2021-09-03 02:30:00|42945.3|42925.3|42940.1|42920.1|42945.3|42925.3|42900.3|42880.3|152
1630636500000|2021-09-03 02:35:00|42937.7|42917.7|42977.7|42957.7|42987.5|42967.5|42912.7|42892.7|152
1630636800000|2021-09-03 02:40:00|42977.6|42957.6|43017.3|42997.3|43029.5|43009.5|42955|42935|141
1630637100000|2021-09-03 02:45:00|43019.8|42999.8|43032|43012|43086.9|43066.9|43012.3|42992.3|165
1630637400000|2021-09-03 02:50:00|43034.4|43014.4|43164|43144|43191.6|43171.6|43031.9|43011.9|416
1630637700000|2021-09-03 02:55:00|43166.5|43146.5|43215.9|43195.9|43221.1|43201.1|43149|43129|272
1630638000000|2021-09-03 03:00:00|43213.4|43193.4|43220.3|43200.3|43235.6|43215.6|43175.9|43155.9|224
1630638300000|2021-09-03 03:05:00|43220.2|43200.2|43200.3|43180.3|43232.8|43212.8|43187.8|43167.8|128
1630638600000|2021-09-03 03:10:00|43197.8|43177.8|43207.8|43187.8|43222.8|43202.8|43187.8|43167.8|87
1630638900000|2021-09-03 03:15:00|43210.3|43190.3|43195.8|43175.8|43233.1|43213.1|43188.4|43168.4|116
1630639200000|2021-09-03 03:20:00|43198.3|43178.3|43275.7|43255.7|43295.7|43275.7|43198.3|43178.3|197
1630639500000|2021-09-03 03:25:00|43278.1|43258.1|43253.4|43233.4|43303.1|43283.1|43250.9|43230.9|185
1630639800000|2021-09-03 03:30:00|43255.7|43235.7|43248.1|43228.1|43255.7|43235.7|43235.7|43215.7|59
1630640100000|2021-09-03 03:35:00|43245.7|43225.7|43250.3|43230.3|43250.3|43230.3|43235.7|43215.7|33
1630640400000|2021-09-03 03:40:00|43250.5|43230.5|43275.7|43255.7|43290.4|43270.4|43248|43228|82
1630640700000|2021-09-03 03:45:00|43273.2|43253.2|43253.1|43233.1|43273.2|43253.2|43253.1|43233.1|61
1630641000000|2021-09-03 03:50:00|43248.4|43228.4|43255.6|43235.6|43260.4|43240.4|43245.7|43225.7|9
1630641300000|2021-09-03 03:55:00|43255.7|43235.7|43231|43211|43258.1|43238.1|43231|43211|17
1630641600000|2021-09-03 04:00:00|43230.7|43210.7|43217.9|43197.9|43230.7|43210.7|43203.5|43183.5|65
1630641900000|2021-09-03 04:05:00|43215.6|43195.6|43215.7|43195.7|43215.7|43195.7|43213.2|43193.2|14
1630642200000|2021-09-03 04:10:00|43218.1|43198.1|43215.7|43195.7|43223.1|43203.1|43210.7|43190.7|13
1630642500000|2021-09-03 04:15:00|43218.1|43198.1|43215.8|43195.8|43220.8|43200.8|43215.8|43195.8|9
1630642800000|2021-09-03 04:20:00|43218.3|43198.3|43230.7|43210.7|43230.7|43210.7|43215.8|43195.8|22
1630643100000|2021-09-03 04:25:00|43225.8|43205.8|43225.8|43205.8|43228.2|43208.2|43223.3|43203.3|12
1630643400000|2021-09-03 04:30:00|43223.5|43203.5|43228.3|43208.3|43230.8|43210.8|43223.3|43203.3|11
1630643700000|2021-09-03 04:35:00|43228.2|43208.2|43215.8|43195.8|43228.2|43208.2|43213.3|43193.3|14
1630644000000|2021-09-03 04:40:00|43216|43196|43218.3|43198.3|43228.3|43208.3|43215.8|43195.8|12
1630644300000|2021-09-03 04:45:00|43215.8|43195.8|43220.8|43200.8|43225.8|43205.8|43210.8|43190.8|36
1630644600000|2021-09-03 04:50:00|43218.3|43198.3|43195.8|43175.8|43220.8|43200.8|43193.7|43173.7|39
1630644900000|2021-09-03 04:55:00|43193.4|43173.4|43208.3|43188.3|43208.3|43188.3|43190.8|43170.8|25
1630645200000|2021-09-03 05:00:00|43210.8|43190.8|43215.8|43195.8|43223.3|43203.3|43205.8|43185.8|26
1630645500000|2021-09-03 05:05:00|43213.3|43193.3|43213.3|43193.3|43225.7|43205.7|43208.3|43188.3|33
1630645800000|2021-09-03 05:10:00|43213.2|43193.2|43208.3|43188.3|43213.3|43193.3|43205.8|43185.8|12
1630646100000|2021-09-03 05:15:00|43210.8|43190.8|43233.3|43213.3|43233.3|43213.3|43208.4|43188.4|35
1630646400000|2021-09-03 05:20:00|43235.8|43215.8|43228.3|43208.3|43240.8|43220.8|43220.8|43200.8|43
1630646700000|2021-09-03 05:25:00|43230.6|43210.6|43233.3|43213.3|43240.8|43220.8|43225.8|43205.8|15
1630647000000|2021-09-03 05:30:00|43230.8|43210.8|43200.8|43180.8|43275.8|43255.8|43200.8|43180.8|182
1630647300000|2021-09-03 05:35:00|43198.4|43178.4|43188.1|43168.1|43205.6|43185.6|43170.6|43150.6|133
1630647600000|2021-09-03 05:40:00|43190.5|43170.5|43225.8|43205.8|43243.1|43223.1|43183.1|43163.1|83
1630647900000|2021-09-03 05:45:00|43225.6|43205.6|43240.5|43220.5|43240.5|43220.5|43195.8|43175.8|105
1630648200000|2021-09-03 05:50:00|43240.6|43220.6|43238.1|43218.1|43250.6|43230.6|43230.6|43210.6|64
1630648500000|2021-09-03 05:55:00|43238|43218|43243.1|43223.1|43250.6|43230.6|43228.4|43208.4|44
1630648800000|2021-09-03 06:00:00|43240.6|43220.6|43225.7|43205.7|43288.1|43268.1|43218.2|43198.2|218
1630649100000|2021-09-03 06:05:00|43228.1|43208.1|43215.6|43195.6|43260.6|43240.6|43215.5|43195.5|111
1630649400000|2021-09-03 06:10:00|43218|43198|43227.9|43207.9|43235.5|43215.5|43208.1|43188.1|67
1630649700000|2021-09-03 06:15:00|43225.6|43205.6|43167.9|43147.9|43225.6|43205.6|43155.6|43135.6|176
1630650000000|2021-09-03 06:20:00|43165.4|43145.4|43127.9|43107.9|43170.4|43150.4|43118.1|43098.1|178
1630650300000|2021-09-03 06:25:00|43130.3|43110.3|43127.9|43107.9|43140.2|43120.2|43100.3|43080.3|171
1630650600000|2021-09-03 06:30:00|43130.4|43110.4|43107.8|43087.8|43150.3|43130.3|43102.9|43082.9|112
1630650900000|2021-09-03 06:35:00|43110.4|43090.4|43127.9|43107.9|43142.9|43122.9|43110.4|43090.4|97
1630651200000|2021-09-03 06:40:00|43130.4|43110.4|43165.4|43145.4|43173.1|43153.1|43125.4|43105.4|114
1630651500000|2021-09-03 06:45:00|43163.1|43143.1|43100.4|43080.4|43167.9|43147.9|43090.4|43070.4|288
1630651800000|2021-09-03 06:50:00|43098.1|43078.1|43117.9|43097.9|43137.9|43117.9|43097.8|43077.8|112
1630652100000|2021-09-03 06:55:00|43115.4|43095.4|43070.6|43050.6|43115.4|43095.4|43035.6|43015.6|351
1630652400000|2021-09-03 07:00:00|43065.4|43045.4|43058.2|43038.2|43078.2|43058.2|43028.2|43008.2|131
1630652700000|2021-09-03 07:05:00|43060.5|43040.5|43048.5|43028.5|43068.2|43048.2|43025.7|43005.7|94
1630653000000|2021-09-03 07:10:00|43050.8|43030.8|43011.1|42991.1|43053.5|43033.5|42988.8|42968.8|102
1630653300000|2021-09-03 07:15:00|43013.5|42993.5|43031.3|43011.3|43033.8|43013.8|42991.3|42971.3|50
1630653600000|2021-09-03 07:20:00|43028.9|43008.9|43048.6|43028.6|43051.1|43031.1|43024.2|43004.2|67
1630653900000|2021-09-03 07:25:00|43051|43031|43083.6|43063.6|43086.1|43066.1|43051|43031|80
1630654200000|2021-09-03 07:30:00|43078.8|43058.8|43083.6|43063.6|43088.6|43068.6|43048.6|43028.6|94
1630654500000|2021-09-03 07:35:00|43086|43066|43093.5|43073.5|43110.8|43090.8|43078.7|43058.7|67
1630654800000|2021-09-03 07:40:00|43095.8|43075.8|43050.9|43030.9|43098.5|43078.5|43025.9|43005.9|110
1630655100000|2021-09-03 07:45:00|43053.4|43033.4|43038.4|43018.4|43053.4|43033.4|43030.9|43010.9|38
1630655400000|2021-09-03 07:50:00|43033.4|43013.4|43065.9|43045.9|43078|43058|43028.6|43008.6|54
1630655700000|2021-09-03 07:55:00|43068.3|43048.3|43085.8|43065.8|43085.9|43065.9|43053.6|43033.6|46
1630656000000|2021-09-03 08:00:00|43085.6|43065.6|43123.4|43103.4|43130.9|43110.9|43080.9|43060.9|82
1630656300000|2021-09-03 08:05:00|43121.1|43101.1|43145.8|43125.8|43155.8|43135.8|43120.9|43100.9|89
1630656600000|2021-09-03 08:10:00|43140.8|43120.8|43142.8|43122.8|43143.3|43123.3|43118.3|43098.3|52
1630656900000|2021-09-03 08:15:00|43143|43123|43123.3|43103.3|43143.1|43123.1|43110.8|43090.8|37
1630657200000|2021-09-03 08:20:00|43120.8|43100.8|43073.3|43053.3|43123.3|43103.3|43068.3|43048.3|49
1630657500000|2021-09-03 08:25:00|43068.4|43048.4|43110.8|43090.8|43110.8|43090.8|43065.9|43045.9|56
1630657800000|2021-09-03 08:30:00|43108.4|43088.4|43100.8|43080.8|43108.4|43088.4|43090.8|43070.8|49
1630658100000|2021-09-03 08:35:00|43098.4|43078.4|43133.3|43113.3|43133.3|43113.3|43093.4|43073.4|55
1630658400000|2021-09-03 08:40:00|43130.8|43110.8|43133.3|43113.3|43145.8|43125.8|43123.3|43103.3|44
1630658700000|2021-09-03 08:45:00|43135.8|43115.8|43075.9|43055.9|43143.2|43123.2|43075.9|43055.9|72
1630659000000|2021-09-03 08:50:00|43078.2|43058.2|43108.1|43088.1|43110.6|43090.6|43073.2|43053.2|41
1630659300000|2021-09-03 08:55:00|43108.2|43088.2|43040.7|43020.7|43108.2|43088.2|43038.2|43018.2|49
1630659600000|2021-09-03 09:00:00|43043.4|43023.4|42943.8|42923.8|43045.7|43025.7|42911.2|42891.2|276
1630659900000|2021-09-03 09:05:00|42946.2|42926.2|43003.8|42983.8|43013.2|42993.2|42933.7|42913.7|128
1630660200000|2021-09-03 09:10:00|43003.7|42983.7|43011.2|42991.2|43021.2|43001.2|42988.7|42968.7|57
1630660500000|2021-09-03 09:15:00|43008.8|42988.8|42966|42946|43008.8|42988.8|42956.2|42936.2|54
1630660800000|2021-09-03 09:20:00|42963.7|42943.7|43001.2|42981.2|43001.2|42981.2|42963.7|42943.7|40
1630661100000|2021-09-03 09:25:00|43003.7|42983.7|43021.2|43001.2|43026.2|43006.2|43003.7|42983.7|49
1630661400000|2021-09-03 09:30:00|43018.8|42998.8|42971.2|42951.2|43023.8|43003.8|42958.7|42938.7|77
1630661700000|2021-09-03 09:35:00|42973.7|42953.7|43028.5|43008.5|43033.6|43013.6|42973.7|42953.7|50
1630662000000|2021-09-03 09:40:00|43028.4|43008.4|43023.3|43003.3|43051|43031|43018.6|42998.6|46
1630662300000|2021-09-03 09:45:00|43023.2|43003.2|42991.1|42971.1|43023.2|43003.2|42990.7|42970.7|39
1630662600000|2021-09-03 09:50:00|42988.5|42968.5|42986.3|42966.3|42996.1|42976.1|42983.5|42963.5|33
1630662900000|2021-09-03 09:55:00|42986|42966|42968.6|42948.6|42986|42966|42951.1|42931.1|64
1630663200000|2021-09-03 10:00:00|42971|42951|42973.6|42953.6|42986|42966|42966.1|42946.1|45
1630663500000|2021-09-03 10:05:00|42976|42956|42963.6|42943.6|42978.6|42958.6|42961.1|42941.1|101
1630663800000|2021-09-03 10:10:00|42966|42946|43006.1|42986.1|43008.6|42988.6|42963.6|42943.6|46
1630664100000|2021-09-03 10:15:00|43008.5|42988.5|43036.1|43016.1|43036.1|43016.1|43001.3|42981.3|45
1630664400000|2021-09-03 10:20:00|43038.5|43018.5|43048.5|43028.5|43051.1|43031.1|43033.6|43013.6|47
1630664700000|2021-09-03 10:25:00|43046.1|43026.1|43046.1|43026.1|43060.8|43040.8|43038.6|43018.6|54
1630665000000|2021-09-03 10:30:00|43041.1|43021.1|43046.1|43026.1|43048.5|43028.5|43018.6|42998.6|46
1630665300000|2021-09-03 10:35:00|43048.6|43028.6|43033.6|43013.6|43048.6|43028.6|43028.4|43008.4|13
1630665600000|2021-09-03 10:40:00|43028.4|43008.4|43023.6|43003.6|43033.6|43013.6|43016.1|42996.1|33
1630665900000|2021-09-03 10:45:00|43023.4|43003.4|43036.1|43016.1|43053.6|43033.6|43023.4|43003.4|37
1630666200000|2021-09-03 10:50:00|43031.1|43011.1|43041.1|43021.1|43048.6|43028.6|43028.7|43008.7|29
1630666500000|2021-09-03 10:55:00|43043.4|43023.4|43021.1|43001.1|43058.7|43038.7|43018.7|42998.7|45
1630666800000|2021-09-03 11:00:00|43020.9|43000.9|42993.7|42973.7|43020.9|43000.9|42988.6|42968.6|73
1630667100000|2021-09-03 11:05:00|42993.6|42973.6|43003.3|42983.3|43011.1|42991.1|42990.8|42970.8|40
1630667400000|2021-09-03 11:10:00|43003.6|42983.6|43008.7|42988.7|43035.9|43015.9|43003.6|42983.6|54
1630667700000|2021-09-03 11:15:00|43006.4|42986.4|42968.1|42948.1|43008.7|42988.7|42958.4|42938.4|73
1630668000000|2021-09-03 11:20:00|42965.8|42945.8|42975.9|42955.9|42985.8|42965.8|42965.8|42945.8|58
1630668300000|2021-09-03 11:25:00|42973.6|42953.6|42985.6|42965.6|43025.8|43005.8|42973.1|42953.1|99
1630668600000|2021-09-03 11:30:00|42985.8|42965.8|42995.8|42975.8|43020.5|43000.5|42958.3|42938.3|240
1630668900000|2021-09-03 11:35:00|42993.4|42973.4|43010.7|42990.7|43018.1|42998.1|42993.3|42973.3|72
1630669200000|2021-09-03 11:40:00|43015.4|42995.4|43017.9|42997.9|43030.9|43010.9|43000.7|42980.7|56
1630669500000|2021-09-03 11:45:00|43020.3|43000.3|42963.1|42943.1|43020.4|43000.4|42963.1|42943.1|119
1630669800000|2021-09-03 11:50:00|42965.4|42945.4|42952.9|42932.9|42970.4|42950.4|42942.9|42922.9|103
1630670100000|2021-09-03 11:55:00|42952.8|42932.8|42930.4|42910.4|42965.1|42945.1|42915.4|42895.4|118
1630670400000|2021-09-03 12:00:00|42937.5|42917.5|42965.6|42945.6|42990|42970|42930.4|42910.4|172
1630670700000|2021-09-03 12:05:00|42965.4|42945.4|42946|42926|42965.7|42945.7|42936|42916|199
1630671000000|2021-09-03 12:10:00|42941.3|42921.3|42978.2|42958.2|42982.9|42962.9|42928.5|42908.5|147
1630671300000|2021-09-03 12:15:00|42980.7|42960.7|42971|42951|42985.6|42965.6|42966|42946|96
1630671600000|2021-09-03 12:20:00|42968.7|42948.7|42951|42931|42976|42956|42946|42926|85
1630671900000|2021-09-03 12:25:00|42951.2|42931.2|42850.4|42830.4|42951.2|42931.2|42814.6|42794.6|279
1630672200000|2021-09-03 12:30:00|42853.7|42833.7|43093.2|43073.2|43247.4|43227.4|42853.7|42833.7|1387
1630672500000|2021-09-03 12:35:00|43095.6|43075.6|42961|42941|43133.2|43113.2|42943.5|42923.5|583
1630672800000|2021-09-03 12:40:00|42966|42946|42978.2|42958.2|43038.5|43018.5|42906|42886|488
1630673100000|2021-09-03 12:45:00|42978.3|42958.3|43057.9|43037.9|43083|43063|42948.3|42928.3|339
1630673400000|2021-09-03 12:50:00|43055.5|43035.5|43193|43173|43225.5|43205.5|43053|43033|448
1630673700000|2021-09-03 12:55:00|43190.5|43170.5|43387.6|43367.6|43415.1|43395.1|43178.2|43158.2|1114
1630674000000|2021-09-03 13:00:00|43382.7|43362.7|43448.3|43428.3|43472.4|43452.4|43382.6|43362.6|1095
1630674300000|2021-09-03 13:05:00|43448.2|43428.2|43480.4|43460.4|43507.6|43487.6|43433.2|43413.2|485
1630674600000|2021-09-03 13:10:00|43485.1|43465.1|43497.7|43477.7|43510.1|43490.1|43395.4|43375.4|612
1630674900000|2021-09-03 13:15:00|43500.1|43480.1|43310.4|43290.4|43500.1|43480.1|43310.4|43290.4|600
1630675200000|2021-09-03 13:20:00|43308|43288|43288.2|43268.2|43310.4|43290.4|43230.7|43210.7|571
1630675500000|2021-09-03 13:25:00|43290.5|43270.5|43171|43151|43325.8|43305.8|43151|43131|620
1630675800000|2021-09-03 13:30:00|43166.1|43146.1|43228.9|43208.9|43266.4|43246.4|43166|43146|568
1630676100000|2021-09-03 13:35:00|43226.4|43206.4|43111.6|43091.6|43233.9|43213.9|43081.6|43061.6|720
1630676400000|2021-09-03 13:40:00|43106.6|43086.6|43171.6|43151.6|43194.1|43174.1|43066.6|43046.6|479
1630676700000|2021-09-03 13:45:00|43174.1|43154.1|43269.1|43249.1|43276.6|43256.6|43154.1|43134.1|324
1630677000000|2021-09-03 13:50:00|43271.4|43251.4|43281.6|43261.6|43326.2|43306.2|43256.6|43236.6|254
1630677300000|2021-09-03 13:55:00|43283.9|43263.9|43383.7|43363.7|43388.7|43368.7|43261.5|43241.5|289
1630677600000|2021-09-03 14:00:00|43376.5|43356.5|43383|43363|43383.7|43363.7|43305.6|43285.6|332
1630677900000|2021-09-03 14:05:00|43383.1|43363.1|43318.4|43298.4|43388.1|43368.1|43298.1|43278.1|244
1630678200000|2021-09-03 14:10:00|43315.9|43295.9|43383.4|43363.4|43400.8|43380.8|43298.4|43278.4|214
1630678500000|2021-09-03 14:15:00|43380.9|43360.9|43398.4|43378.4|43435.6|43415.6|43363.4|43343.4|246
1630678800000|2021-09-03 14:20:00|43400.8|43380.8|43340.6|43320.6|43435.8|43415.8|43335.6|43315.6|178
1630679100000|2021-09-03 14:25:00|43343|43323|43313.4|43293.4|43368|43348|43303.4|43283.4|239
1630679400000|2021-09-03 14:30:00|43315.9|43295.9|43363.3|43343.3|43371.2|43351.2|43263.7|43243.7|329
1630679700000|2021-09-03 14:35:00|43365.6|43345.6|43223.6|43203.6|43370.9|43350.9|43218.4|43198.4|228
1630680000000|2021-09-03 14:40:00|43230.7|43210.7|43261.2|43241.2|43263.7|43243.7|43181.2|43161.2|260
1630680300000|2021-09-03 14:45:00|43261.1|43241.1|43241.2|43221.2|43276.1|43256.1|43236.5|43216.5|117
1630680600000|2021-09-03 14:50:00|43243.5|43223.5|43240.7|43220.7|43296|43276|43235.9|43215.9|167
1630680900000|2021-09-03 14:55:00|43235.9|43215.9|43283.4|43263.4|43288.2|43268.2|43226.2|43206.2|122
1630681200000|2021-09-03 15:00:00|43281|43261|43328.4|43308.4|43333.2|43313.2|43258.5|43238.5|186
1630681500000|2021-09-03 15:05:00|43326|43306|43356.2|43336.2|43376.2|43356.2|43313.7|43293.7|166
1630681800000|2021-09-03 15:10:00|43351.5|43331.5|43326.3|43306.3|43378.8|43358.8|43324|43304|140
1630682100000|2021-09-03 15:15:00|43328.8|43308.8|43276.5|43256.5|43341.5|43321.5|43271.5|43251.5|176
1630682400000|2021-09-03 15:20:00|43274|43254|43286.5|43266.5|43289.1|43269.1|43266.3|43246.3|135
1630682700000|2021-09-03 15:25:00|43284.1|43264.1|43286.5|43266.5|43289|43269|43251.6|43231.6|114
1630683000000|2021-09-03 15:30:00|43284|43264|43261.6|43241.6|43291.3|43271.3|43241.5|43221.5|133
1630683300000|2021-09-03 15:35:00|43256.9|43236.9|43206.8|43186.8|43263.8|43243.8|43206.8|43186.8|245
1630683600000|2021-09-03 15:40:00|43209.1|43189.1|43191.8|43171.8|43209.3|43189.3|43184.4|43164.4|200
1630683900000|2021-09-03 15:45:00|43189.3|43169.3|43231.8|43211.8|43234.3|43214.3|43166.8|43146.8|197
1630684200000|2021-09-03 15:50:00|43226.9|43206.9|43236.8|43216.8|43236.8|43216.8|43206.8|43186.8|102
1630684500000|2021-09-03 15:55:00|43234.4|43214.4|43216.8|43196.8|43251.8|43231.8|43214.3|43194.3|162
1630684800000|2021-09-03 16:00:00|43214.3|43194.3|43207.1|43187.1|43226.6|43206.6|43199.4|43179.4|153
1630685100000|2021-09-03 16:05:00|43204.7|43184.7|43231.5|43211.5|43238.6|43218.6|43201.9|43181.9|119
1630685400000|2021-09-03 16:10:00|43226.5|43206.5|43249.1|43229.1|43251.4|43231.4|43213.8|43193.8|77
1630685700000|2021-09-03 16:15:00|43251.4|43231.4|43269.3|43249.3|43276.6|43256.6|43251.4|43231.4|127
1630686000000|2021-09-03 16:20:00|43266.9|43246.9|43291.8|43271.8|43294.1|43274.1|43256.9|43236.9|126
1630686300000|2021-09-03 16:25:00|43289.3|43269.3|43284.2|43264.2|43299.1|43279.1|43277.2|43257.2|117
1630686600000|2021-09-03 16:30:00|43286.6|43266.6|43294.1|43274.1|43299.2|43279.2|43281.9|43261.9|100
1630686900000|2021-09-03 16:35:00|43294.2|43274.2|43291.9|43271.9|43311.4|43291.4|43286.9|43266.9|84
1630687200000|2021-09-03 16:40:00|43291.7|43271.7|43316.7|43296.7|43321.7|43301.7|43289.4|43269.4|110
1630687500000|2021-09-03 16:45:00|43312|43292|43314.1|43294.1|43321.7|43301.7|43311.7|43291.7|225
1630687800000|2021-09-03 16:50:00|43311.7|43291.7|43321.7|43301.7|43326.7|43306.7|43311.6|43291.6|83
1630688100000|2021-09-03 16:55:00|43319.2|43299.2|43346.3|43326.3|43351.1|43331.1|43316.4|43296.4|624
1630688400000|2021-09-03 17:00:00|43348.8|43328.8|43391.4|43371.4|43398.6|43378.6|43346.1|43326.1|333
1630688700000|2021-09-03 17:05:00|43389.1|43369.1|43446.4|43426.4|43451.3|43431.3|43386.4|43366.4|175
1630689000000|2021-09-03 17:10:00|43446.2|43426.2|43436.4|43416.4|43446.2|43426.2|43411.4|43391.4|128
1630689300000|2021-09-03 17:15:00|43433.9|43413.9|43401.1|43381.1|43441.4|43421.4|43401.1|43381.1|95
1630689600000|2021-09-03 17:20:00|43398.7|43378.7|43458|43438|43458|43438|43398.7|43378.7|148
1630689900000|2021-09-03 17:25:00|43460.3|43440.3|43436.4|43416.4|43460.3|43440.3|43433.9|43413.9|145
1630690200000|2021-09-03 17:30:00|43436.2|43416.2|43428.7|43408.7|43441.1|43421.1|43421.4|43401.4|122
1630690500000|2021-09-03 17:35:00|43426.4|43406.4|43416.4|43396.4|43428.7|43408.7|43416.4|43396.4|67
1630690800000|2021-09-03 17:40:00|43414|43394|43418.6|43398.6|43423.9|43403.9|43411.4|43391.4|85
1630691100000|2021-09-03 17:45:00|43421.1|43401.1|43416.1|43396.1|43421.1|43401.1|43406.1|43386.1|45
1630691400000|2021-09-03 17:50:00|43416.2|43396.2|43415.9|43395.9|43428.6|43408.6|43408.7|43388.7|63
1630691700000|2021-09-03 17:55:00|43413.6|43393.6|43398.7|43378.7|43413.6|43393.6|43391.4|43371.4|62
1630692000000|2021-09-03 18:00:00|43396.4|43376.4|43373.6|43353.6|43396.4|43376.4|43371.4|43351.4|63
1630692300000|2021-09-03 18:05:00|43373.7|43353.7|43381|43361|43381.2|43361.2|43373.7|43353.7|14
1630692600000|2021-09-03 18:10:00|43383.4|43363.4|43371|43351|43383.5|43363.5|43371|43351|25
1630692900000|2021-09-03 18:15:00|43375.7|43355.7|43396|43376|43396|43376|43375.7|43355.7|30
1630693200000|2021-09-03 18:20:00|43393.5|43373.5|43398.4|43378.4|43406|43386|43391|43371|32
1630693500000|2021-09-03 18:25:00|43398.5|43378.5|43373.5|43353.5|43401|43381|43373.5|43353.5|43
1630693800000|2021-09-03 18:30:00|43375.9|43355.9|43353.2|43333.2|43376|43356|43351|43331|47
1630694100000|2021-09-03 18:35:00|43350.7|43330.7|43350.7|43330.7|43355.7|43335.7|43348.4|43328.4|15
1630694400000|2021-09-03 18:40:00|43353.4|43333.4|43345.9|43325.9|43355.7|43335.7|43345.9|43325.9|58
1630694700000|2021-09-03 18:45:00|43348.4|43328.4|43350.7|43330.7|43355.4|43335.4|43348.4|43328.4|13
1630695000000|2021-09-03 18:50:00|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|12
1630695300000|2021-09-03 18:55:00|43355.5|43335.5|43353.4|43333.4|43355.5|43335.5|43348.4|43328.4|19
1630695600000|2021-09-03 19:00:00|43353.3|43333.3|43355.7|43335.7|43355.7|43335.7|43350.8|43330.8|28
1630695900000|2021-09-03 19:05:00|43355.5|43335.5|43340.7|43320.7|43355.7|43335.7|43340.7|43320.7|48
1630696200000|2021-09-03 19:10:00|43338.3|43318.3|43345.7|43325.7|43345.7|43325.7|43335.7|43315.7|27
1630696500000|2021-09-03 19:15:00|43343.2|43323.2|43340.7|43320.7|43343.2|43323.2|43335.7|43315.7|20
1630696800000|2021-09-03 19:20:00|43340.4|43320.4|43335.7|43315.7|43340.4|43320.4|43330.7|43310.7|32
1630697100000|2021-09-03 19:25:00|43333.2|43313.2|43308.2|43288.2|43333.2|43313.2|43305.8|43285.8|54
1630697400000|2021-09-03 19:30:00|43305.7|43285.7|43326|43306|43328.3|43308.3|43293.2|43273.2|76
1630697700000|2021-09-03 19:35:00|43328.3|43308.3|43340.7|43320.7|43350.5|43330.5|43326|43306|40
1630698000000|2021-09-03 19:40:00|43343.2|43323.2|43338.2|43318.2|43343.2|43323.2|43335.7|43315.7|15
1630698300000|2021-09-03 19:45:00|43335.7|43315.7|43335.7|43315.7|43340.7|43320.7|43330.7|43310.7|17
1630698600000|2021-09-03 19:50:00|43335.8|43315.8|43343.5|43323.5|43358.1|43338.1|43335.8|43315.8|58
1630698900000|2021-09-03 19:55:00|43346|43326|43326|43306|43346|43326|43321.1|43301.1|53
1630699200000|2021-09-03 20:00:00|43328.5|43308.5|43321.3|43301.3|43328.5|43308.5|43316.3|43296.3|86
1630699500000|2021-09-03 20:05:00|43348.8|43328.8|43336.3|43316.3|43348.8|43328.8|43336.3|43316.3|17
1630699800000|2021-09-03 20:10:00|43336.4|43316.4|43343.8|43323.8|43343.8|43323.8|43336.4|43316.4|23
1630700100000|2021-09-03 20:15:00|43343.9|43323.9|43338.8|43318.8|43348.8|43328.8|43338.8|43318.8|29
1630700400000|2021-09-03 20:20:00|43338.6|43318.6|43353.8|43333.8|43353.8|43333.8|43338.6|43318.6|28
1630700700000|2021-09-03 20:25:00|43353.6|43333.6|43353.9|43333.9|43358.8|43338.8|43351.3|43331.3|26
1630701000000|2021-09-03 20:30:00|43358.8|43338.8|43358.8|43338.8|43361.1|43341.1|43358.8|43338.8|22
1630701300000|2021-09-03 20:35:00|43361.3|43341.3|43363.8|43343.8|43363.8|43343.8|43358.8|43338.8|18
1630701600000|2021-09-03 20:40:00|43364.1|43344.1|43368.7|43348.7|43371.3|43351.3|43364.1|43344.1|16
1630701900000|2021-09-03 20:45:00|43368.6|43348.6|43361.2|43341.2|43368.6|43348.6|43358.9|43338.9|28
1630702200000|2021-09-03 20:50:00|43361.1|43341.1|43356.2|43336.2|43361.1|43341.1|43356.2|43336.2|7
1630702500000|2021-09-03 20:55:00|43356.4|43336.4|43371.2|43351.2|43371.2|43351.2|43356.4|43336.4|23
1630879200000|2021-09-05 22:00:00|43361.6|43341.6|43371.6|43351.6|43426.1|43406.1|43356.6|43336.6|60
1630879500000|2021-09-05 22:05:00|43374.1|43354.1|43391.6|43371.6|43393.6|43373.6|43374.1|43354.1|12
1630879800000|2021-09-05 22:10:00|43393.9|43373.9|43391.8|43371.8|43394.1|43374.1|43386.8|43366.8|19
1630880100000|2021-09-05 22:15:00|43391.6|43371.6|43382|43362|43391.6|43371.6|43382|43362|9
1630880400000|2021-09-05 22:20:00|43379.7|43359.7|43382|43362|43384.5|43364.5|43379.7|43359.7|14
1630880700000|2021-09-05 22:25:00|43377.2|43357.2|43361.8|43341.8|43377.2|43357.2|43352.2|43332.2|20
1630881000000|2021-09-05 22:30:00|43366.6|43346.6|43372|43352|43376.5|43356.5|43366.6|43346.6|3
1630881300000|2021-09-05 22:35:00|43369.7|43349.7|43359.5|43339.5|43372|43352|43359.5|43339.5|7
1630881600000|2021-09-05 22:40:00|43354.7|43334.7|43352|43332|43354.7|43334.7|43347|43327|9
1630881900000|2021-09-05 22:45:00|43354.5|43334.5|43359.7|43339.7|43359.7|43339.7|43354.5|43334.5|6
1630882200000|2021-09-05 22:50:00|43359.5|43339.5|43354.5|43334.5|43359.7|43339.7|43354.5|43334.5|2
1630882500000|2021-09-05 22:55:00|43352.2|43332.2|43347|43327|43357|43337|43344.5|43324.5|8
1630882800000|2021-09-05 23:00:00|43344.7|43324.7|43332.2|43312.2|43344.7|43324.7|43332.2|43312.2|16
1630883100000|2021-09-05 23:05:00|43337|43317|43337.2|43317.2|43342.2|43322.2|43336.7|43316.7|4
1630883400000|2021-09-05 23:10:00|43339.5|43319.5|43342.2|43322.2|43347.2|43327.2|43337.2|43317.2|7
1630883700000|2021-09-05 23:15:00|43342.4|43322.4|43347.2|43327.2|43347.2|43327.2|43337.2|43317.2|4
1630884000000|2021-09-05 23:20:00|43344.9|43324.9|43354.9|43334.9|43354.9|43334.9|43344.7|43324.7|8
1630884300000|2021-09-05 23:25:00|43357.4|43337.4|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|0
1630884600000|2021-09-05 23:30:00|43352.6|43332.6|43347.2|43327.2|43352.6|43332.6|43344.7|43324.7|14
1630884900000|2021-09-05 23:35:00|||||||||6
1630885200000|2021-09-05 23:40:00|43349.7|43329.7|43349.4|43329.4|43352.2|43332.2|43349.4|43329.4|3
1630885500000|2021-09-05 23:45:00|43349.7|43329.7|43329.4|43309.4|43352.2|43332.2|43329.4|43309.4|13
1630885800000|2021-09-05 23:50:00|43324.4|43304.4|43319.4|43299.4|43326.9|43306.9|43312.1|43292.1|19
1630886100000|2021-09-05 23:55:00|43321.7|43301.7|43324.2|43304.2|43329.2|43309.2|43319.2|43299.2|12
1630886400000|2021-09-06 00:00:00|43326.7|43306.7|43309.2|43289.2|43326.7|43306.7|43309.2|43289.2|57
1630886700000|2021-09-06 00:05:00|43306.9|43286.9|43286.3|43266.3|43306.9|43286.9|43266.9|43246.9|66
1630887000000|2021-09-06 00:10:00|43288.5|43268.5|43306.3|43286.3|43311|43291|43286.9|43266.9|41
1630887300000|2021-09-06 00:15:00|43308.5|43288.5|43324.2|43304.2|43324.2|43304.2|43304.2|43284.2|16
1630887600000|2021-09-06 00:20:00|43324.4|43304.4|43334.4|43314.4|43344.2|43324.2|43324.4|43304.4|34
1630887900000|2021-09-06 00:25:00|43336.9|43316.9|43319.8|43299.8|43341.5|43321.5|43319.8|43299.8|6
1630888200000|2021-09-06 00:30:00|43322.1|43302.1|43296.9|43276.9|43324.4|43304.4|43296.9|43276.9|18
1630888500000|2021-09-06 00:35:00|43299.2|43279.2|43292.1|43272.1|43299.4|43279.4|43292.1|43272.1|16
1630888800000|2021-09-06 00:40:00|43287.1|43267.1|43286.9|43266.9|43287.1|43267.1|43282.3|43262.3|11
1630889100000|2021-09-06 00:45:00|43289.2|43269.2|43286.7|43266.7|43296.7|43276.7|43279.6|43259.6|17
1630889400000|2021-09-06 00:50:00|43289.2|43269.2|43296.7|43276.7|43301.4|43281.4|43289.2|43269.2|30
1630889700000|2021-09-06 00:55:00|43298.9|43278.9|43289.2|43269.2|43304.2|43284.2|43284.4|43264.4|27
1630890000000|2021-09-06 01:00:00|43277.3|43257.3|43336.9|43316.9|43347.1|43327.1|43251.4|43231.4|311
1630890300000|2021-09-06 01:05:00|43344.2|43324.2|43416.4|43396.4|43438.5|43418.5|43344.2|43324.2|225
1630890600000|2021-09-06 01:10:00|43416.2|43396.2|43448.5|43428.5|43458.9|43438.9|43389.2|43369.2|234
1630890900000|2021-09-06 01:15:00|43446.4|43426.4|43374.1|43354.1|43446.7|43426.7|43373.9|43353.9|106
1630891200000|2021-09-06 01:20:00|43376.4|43356.4|43346.9|43326.9|43416|43396|43346.9|43326.9|77
1630891500000|2021-09-06 01:25:00|43346.4|43326.4|43338.9|43318.9|43360.8|43340.8|43336.2|43316.2|94
1630891800000|2021-09-06 01:30:00|43338.7|43318.7|43322.1|43302.1|43343.5|43323.5|43299.4|43279.4|127
1630892100000|2021-09-06 01:35:00|43321.9|43301.9|43301.9|43281.9|43328.9|43308.9|43289.8|43269.8|101
1630892400000|2021-09-06 01:40:00|43299.6|43279.6|43344.6|43324.6|43344.6|43324.6|43268|43248|134
1630892700000|2021-09-06 01:45:00|43349.1|43329.1|43364.3|43344.3|43367.1|43347.1|43330.2|43310.2|99
1630893000000|2021-09-06 01:50:00|43359.8|43339.8|43287.3|43267.3|43362.1|43342.1|43284.8|43264.8|108
1630893300000|2021-09-06 01:55:00|43285|43265|43278.7|43258.7|43299.3|43279.3|43257.3|43237.3|91
1630893600000|2021-09-06 02:00:00|43278.9|43258.9|43261.8|43241.8|43278.9|43258.9|43239.8|43219.8|72
1630893900000|2021-09-06 02:05:00|43262.1|43242.1|43207.5|43187.5|43266.8|43246.8|43207.5|43187.5|93
1630894200000|2021-09-06 02:10:00|43205.2|43185.2|43244.3|43224.3|43244.3|43224.3|43189.3|43169.3|102
1630894500000|2021-09-06 02:15:00|43246.6|43226.6|43234.3|43214.3|43255.9|43235.9|43221.8|43201.8|41
1630894800000|2021-09-06 02:20:00|43234.5|43214.5|43241.8|43221.8|43244.3|43224.3|43234.5|43214.5|13
1630895100000|2021-09-06 02:25:00|43244.1|43224.1|43266.6|43246.6|43271.4|43251.4|43244.1|43224.1|39
1630895400000|2021-09-06 02:30:00|43261.8|43241.8|43256.8|43236.8|43278.7|43258.7|43226.8|43206.8|97
1630895700000|2021-09-06 02:35:00|43254.5|43234.5|43211.8|43191.8|43254.5|43234.5|43206.8|43186.8|97
1630896000000|2021-09-06 02:40:00|43209.3|43189.3|43162.5|43142.5|43209.3|43189.3|43157.5|43137.5|138
1630896300000|2021-09-06 02:45:00|43160.2|43140.2|43204.1|43184.1|43204.1|43184.1|43157.7|43137.7|86
1630896600000|2021-09-06 02:50:00|43201.8|43181.8|43216.8|43196.8|43221.4|43201.4|43187|43167|107
1630896900000|2021-09-06 02:55:00|43219.3|43199.3|43210.9|43190.9|43219.3|43199.3|43181.8|43161.8|50
1630897200000|2021-09-06 03:00:00|43213.9|43193.9|43193.6|43173.6|43216.1|43196.1|43179.3|43159.3|86
1630897500000|2021-09-06 03:05:00|43195.9|43175.9|43164.3|43144.3|43196.3|43176.3|43162.2|43142.2|77
1630897800000|2021-09-06 03:10:00|43162|43142|43173.6|43153.6|43175.9|43155.9|43157|43137|35
1630898100000|2021-09-06 03:15:00|43171.3|43151.3|43166.3|43146.3|43180.7|43160.7|43158.8|43138.8|33
1630898400000|2021-09-06 03:20:00|43164.1|43144.1|43175.7|43155.7|43178.2|43158.2|43156.3|43136.3|36
1630898700000|2021-09-06 03:25:00|43173.4|43153.4|43140.9|43120.9|43175.9|43155.9|43124.1|43104.1|168
1630899000000|2021-09-06 03:30:00|43141.1|43121.1|43141.3|43121.3|43141.3|43121.3|43129.3|43109.3|37
1630899300000|2021-09-06 03:35:00|43139.1|43119.1|43134|43114|43141.3|43121.3|43124.3|43104.3|30
1630899600000|2021-09-06 03:40:00|43134.3|43114.3|43139.3|43119.3|43139.3|43119.3|43127|43107|7
1630899900000|2021-09-06 03:45:00|43141.8|43121.8|43146.8|43126.8|43149.5|43129.5|43139.3|43119.3|23
1630900200000|2021-09-06 03:50:00|43144.5|43124.5|43149.5|43129.5|43154|43134|43144.3|43124.3|19
1630900500000|2021-09-06 03:55:00|43149|43129|43144|43124|43149|43129|43139.5|43119.5|32
1630900800000|2021-09-06 04:00:00|43141.8|43121.8|43146.8|43126.8|43146.8|43126.8|43139.3|43119.3|25
1630901100000|2021-09-06 04:05:00|43146.5|43126.5|43146.5|43126.5|43149|43129|43136.7|43116.7|13
1630901400000|2021-09-06 04:10:00|43148.8|43128.8|43141.7|43121.7|43148.8|43128.8|43139.2|43119.2|14
1630901700000|2021-09-06 04:15:00|43144|43124|43144.2|43124.2|43149.2|43129.2|43144|43124|12
1630902000000|2021-09-06 04:20:00|43142|43122|43134.2|43114.2|43142|43122|43134.2|43114.2|18
1630902300000|2021-09-06 04:25:00|43136.7|43116.7|43141.7|43121.7|43141.7|43121.7|43134.2|43114.2|8
1630902600000|2021-09-06 04:30:00|43139.5|43119.5|43121.7|43101.7|43143.8|43123.8|43116.7|43096.7|36
1630902900000|2021-09-06 04:35:00|43122|43102|43129.2|43109.2|43129.2|43109.2|43122|43102|15
1630903200000|2021-09-06 04:40:00|43131.5|43111.5|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|10
1630903500000|2021-09-06 04:45:00|43131.5|43111.5|43131.7|43111.7|43136.3|43116.3|43124.2|43104.2|15
1630903800000|2021-09-06 04:50:00|43129.2|43109.2|43124.2|43104.2|43129.2|43109.2|43124.2|43104.2|8
1630904100000|2021-09-06 04:55:00|43124|43104|43119|43099|43124|43104|43114.2|43094.2|11
1630904400000|2021-09-06 05:00:00|43116.7|43096.7|43083.8|43063.8|43128.5|43108.5|43083.8|43063.8|44
1630904700000|2021-09-06 05:05:00|43086|43066|43108.5|43088.5|43110.8|43090.8|43086|43066|26
1630905000000|2021-09-06 05:10:00|43110.8|43090.8|43133.5|43113.5|43133.8|43113.8|43108.5|43088.5|24
1630905300000|2021-09-06 05:15:00|43136|43116|43133.5|43113.5|43141|43121|43133.5|43113.5|8
1630905600000|2021-09-06 05:20:00|43133.3|43113.3|43135.6|43115.6|43135.8|43115.8|43128.3|43108.3|17
1630905900000|2021-09-06 05:25:00|43133.3|43113.3|43143.3|43123.3|43143.3|43123.3|43128.3|43108.3|26
1630906200000|2021-09-06 05:30:00|43136|43116|43151|43131|43165.6|43145.6|43114.2|43094.2|104
1630906500000|2021-09-06 05:35:00|43148.7|43128.7|43146|43126|43186|43166|43139.2|43119.2|98
1630906800000|2021-09-06 05:40:00|43148.3|43128.3|43043.5|43023.5|43153.5|43133.5|43038.7|43018.7|182
1630907100000|2021-09-06 05:45:00|43045.8|43025.8|43093.5|43073.5|43108.5|43088.5|43041|43021|141
1630907400000|2021-09-06 05:50:00|43096|43076|43121|43101|43140.6|43120.6|43073.5|43053.5|112
1630907700000|2021-09-06 05:55:00|43123.3|43103.3|43138|43118|43138|43118|43123.3|43103.3|58
1630908000000|2021-09-06 06:00:00|43135.8|43115.8|43191.2|43171.2|43206|43186|43130.8|43110.8|226
1630908300000|2021-09-06 06:05:00|43188.9|43168.9|43243.3|43223.3|43243.3|43223.3|43186.7|43166.7|169
1630908600000|2021-09-06 06:10:00|43241|43221|43198.7|43178.7|43246.2|43226.2|43181|43161|109
1630908900000|2021-09-06 06:15:00|43198.5|43178.5|43213.7|43193.7|43246|43226|43193.7|43173.7|63
1630909200000|2021-09-06 06:20:00|43216|43196|43216.2|43196.2|43238.5|43218.5|43213.7|43193.7|73
1630909500000|2021-09-06 06:25:00|43213.9|43193.9|43213.5|43193.5|43218|43198|43168.7|43148.7|70
1630909800000|2021-09-06 06:30:00|43218.5|43198.5|43216.2|43196.2|43223.5|43203.5|43186|43166|68
1630910100000|2021-09-06 06:35:00|43218.5|43198.5|43208.5|43188.5|43241|43221|43201.2|43181.2|95
1630910400000|2021-09-06 06:40:00|43206|43186|43260.7|43240.7|43277.8|43257.8|43206|43186|62
1630910700000|2021-09-06 06:45:00|43263|43243|43270.7|43250.7|43275.5|43255.5|43223.7|43203.7|128
1630911000000|2021-09-06 06:50:00|43275.5|43255.5|43240.5|43220.5|43285.3|43265.3|43218.7|43198.7|109
1630911300000|2021-09-06 06:55:00|43238.2|43218.2|43255.7|43235.7|43277.8|43257.8|43235.5|43215.5|146
1630911600000|2021-09-06 07:00:00|43248.5|43228.5|43210.5|43190.5|43248.5|43228.5|43173.2|43153.2|142
1630911900000|2021-09-06 07:05:00|43210.3|43190.3|43228.4|43208.4|43235.3|43215.3|43198|43178|80
1630912200000|2021-09-06 07:10:00|43228.2|43208.2|43197.8|43177.8|43230.7|43210.7|43197.8|43177.8|47
1630912500000|2021-09-06 07:15:00|43193|43173|43260.5|43240.5|43265.3|43245.3|43193|43173|30
1630912800000|2021-09-06 07:20:00|43263|43243|43248.2|43228.2|43272.8|43252.8|43233|43213|75
1630913100000|2021-09-06 07:25:00|43248.4|43228.4|43190.5|43170.5|43253.2|43233.2|43185.2|43165.2|50
1630913400000|2021-09-06 07:30:00|43192.7|43172.7|43210.2|43190.2|43223|43203|43192.7|43172.7|29
1630913700000|2021-09-06 07:35:00|43212.5|43192.5|43190.5|43170.5|43220.5|43200.5|43190.5|43170.5|20
1630914000000|2021-09-06 07:40:00|43190.2|43170.2|43160.2|43140.2|43190.2|43170.2|43150.2|43130.2|77
1630914300000|2021-09-06 07:45:00|43155.2|43135.2|43119.8|43099.8|43155.2|43135.2|43100|43080|92
1630914600000|2021-09-06 07:50:00|43122.3|43102.3|43175.2|43155.2|43186.8|43166.8|43112.3|43092.3|109
1630914900000|2021-09-06 07:55:00|43172.7|43152.7|43179.8|43159.8|43182|43162|43137.5|43117.5|41
1630915200000|2021-09-06 08:00:00|43184.5|43164.5|43230.2|43210.2|43237.5|43217.5|43177.7|43157.7|77
1630915500000|2021-09-06 08:05:00|43227.7|43207.7|43240.4|43220.4|43267.7|43247.7|43227.7|43207.7|64
1630915800000|2021-09-06 08:10:00|43238.2|43218.2|43257.9|43237.9|43262.9|43242.9|43225.7|43205.7|56
1630916100000|2021-09-06 08:15:00|43255.4|43235.4|43195.4|43175.4|43272.9|43252.9|43188.4|43168.4|75
1630916400000|2021-09-06 08:20:00|43193.2|43173.2|43167.7|43147.7|43193.2|43173.2|43153.4|43133.4|63
1630916700000|2021-09-06 08:25:00|43170|43150|43215.2|43195.2|43222.9|43202.9|43165.4|43145.4|62
1630917000000|2021-09-06 08:30:00|43220|43200|43185.7|43165.7|43220|43200|43165.7|43145.7|50
1630917300000|2021-09-06 08:35:00|43187.9|43167.9|43200.6|43180.6|43230.2|43210.2|43187.9|43167.9|42
1630917600000|2021-09-06 08:40:00|43198.1|43178.1|43200.2|43180.2|43207.9|43187.9|43185.6|43165.6|40
1630917900000|2021-09-06 08:45:00|43200|43180|43155.2|43135.2|43202.7|43182.7|43155.2|43135.2|42
1630918200000|2021-09-06 08:50:00|43155.4|43135.4|43172.9|43152.9|43197.9|43177.9|43155.4|43135.4|61
1630918500000|2021-09-06 08:55:00|43167.9|43147.9|43217.9|43197.9|43222.9|43202.9|43167.9|43147.9|49
1630918800000|2021-09-06 09:00:00|43220.4|43200.4|43195.4|43175.4|43232.4|43212.4|43195.4|43175.4|39
1630919100000|2021-09-06 09:05:00|43195.2|43175.2|43172.9|43152.9|43195.2|43175.2|43170.4|43150.4|39
1630919400000|2021-09-06 09:10:00|43170.6|43150.6|43172.9|43152.9|43190.2|43170.2|43170.4|43150.4|359
1630919700000|2021-09-06 09:15:00|43175.2|43155.2|43142.9|43122.9|43187.4|43167.4|43137.9|43117.9|96
1630920000000|2021-09-06 09:20:00|43140.2|43120.2|43158.1|43138.1|43167.9|43147.9|43137.9|43117.9|327
1630920300000|2021-09-06 09:25:00|43160.6|43140.6|43178.1|43158.1|43183.1|43163.1|43153.1|43133.1|157
1630920600000|2021-09-06 09:30:00|43175.6|43155.6|43162.9|43142.9|43178.1|43158.1|43153.1|43133.1|137
1630920900000|2021-09-06 09:35:00|43160.6|43140.6|43147.9|43127.9|43162.9|43142.9|43110.6|43090.6|288
1630921200000|2021-09-06 09:40:00|43147.6|43127.6|43152.6|43132.6|43157.9|43137.9|43142.9|43122.9|22
1630921500000|2021-09-06 09:45:00|43150.1|43130.1|43115.4|43095.4|43155.1|43135.1|43107.9|43087.9|57
1630921800000|2021-09-06 09:50:00|43115.6|43095.6|43120.1|43100.1|43125.1|43105.1|43112.9|43092.9|22
1630922100000|2021-09-06 09:55:00|43117.9|43097.9|43085.4|43065.4|43117.9|43097.9|43077.9|43057.9|73
1630922400000|2021-09-06 10:00:00|43087.6|43067.6|43147.9|43127.9|43147.9|43127.9|43085.4|43065.4|52
1630922700000|2021-09-06 10:05:00|43150.1|43130.1|43130.3|43110.3|43150.4|43130.4|43125.4|43105.4|22
1630923000000|2021-09-06 10:10:00|43128.1|43108.1|43132.8|43112.8|43140.1|43120.1|43115.3|43095.3|65
1630923300000|2021-09-06 10:15:00|43130.6|43110.6|43130.3|43110.3|43132.8|43112.8|43120.3|43100.3|13
1630923600000|2021-09-06 10:20:00|43128.1|43108.1|43152.8|43132.8|43160.3|43140.3|43128.1|43108.1|17
1630923900000|2021-09-06 10:25:00|43150.3|43130.3|43147.8|43127.8|43162.8|43142.8|43147.8|43127.8|26
1630924200000|2021-09-06 10:30:00|43147.6|43127.6|43147.6|43127.6|43150.1|43130.1|43135.3|43115.3|14
1630924500000|2021-09-06 10:35:00|43149.9|43129.9|43160.1|43140.1|43170.1|43150.1|43145.1|43125.1|46
1630924800000|2021-09-06 10:40:00|43157.6|43137.6|43127.6|43107.6|43165.1|43145.1|43127.6|43107.6|27
1630925100000|2021-09-06 10:45:00|43130.1|43110.1|43142.6|43122.6|43145.1|43125.1|43130.1|43110.1|22
1630925400000|2021-09-06 10:50:00|43145.1|43125.1|43160.1|43140.1|43162.4|43142.4|43145.1|43125.1|11
1630925700000|2021-09-06 10:55:00|43159.9|43139.9|43137.6|43117.6|43160.1|43140.1|43137.6|43117.6|17
1630926000000|2021-09-06 11:00:00|43140.1|43120.1|43140.1|43120.1|43145.1|43125.1|43125.1|43105.1|19
1630926300000|2021-09-06 11:05:00|43142.3|43122.3|43110.1|43090.1|43142.6|43122.6|43102.6|43082.6|74
1630926600000|2021-09-06 11:10:00|43112.6|43092.6|43130.1|43110.1|43135.1|43115.1|43107.6|43087.6|49
1630926900000|2021-09-06 11:15:00|43130.3|43110.3|43125.1|43105.1|43135.1|43115.1|43125.1|43105.1|13
1630927200000|2021-09-06 11:20:00|43124.8|43104.8|43044.8|43024.8|43125.1|43105.1|43042.6|43022.6|118
1630927500000|2021-09-06 11:25:00|43045.1|43025.1|43080.1|43060.1|43084.6|43064.6|43045.1|43025.1|62
1630927800000|2021-09-06 11:30:00|43082.8|43062.8|43147.1|43127.1|43147.3|43127.3|43070.1|43050.1|118
1630928100000|2021-09-06 11:35:00|43149.4|43129.4|43162.5|43142.5|43167.1|43147.1|43137.3|43117.3|73
1630928400000|2021-09-06 11:40:00|43162.3|43142.3|43165|43145|43177.5|43157.5|43155|43135|71
1630928700000|2021-09-06 11:45:00|43164.8|43144.8|43197.5|43177.5|43197.5|43177.5|43164.8|43144.8|79
1630929000000|2021-09-06 11:50:00|43199.8|43179.8|43197.5|43177.5|43205|43185|43195|43175|41
1630929300000|2021-09-06 11:55:00|43200|43180|43200|43180|43207.5|43187.5|43192.8|43172.8|39
1630929600000|2021-09-06 12:00:00|43202.3|43182.3|43212.5|43192.5|43235|43215|43195.3|43175.3|93
1630929900000|2021-09-06 12:05:00|43210.3|43190.3|43235|43215|43235|43215|43198|43178|39
1630930200000|2021-09-06 12:10:00|43237.3|43217.3|43217.5|43197.5|43244.8|43224.8|43217.5|43197.5|69
1630930500000|2021-09-06 12:15:00|43217.3|43197.3|43212.5|43192.5|43237.5|43217.5|43212.5|43192.5|69
1630930800000|2021-09-06 12:20:00|43217.5|43197.5|43199.8|43179.8|43217.5|43197.5|43197.3|43177.3|61
1630931100000|2021-09-06 12:25:00|43200|43180|43207.5|43187.5|43207.5|43187.5|43192.5|43172.5|42
1630931400000|2021-09-06 12:30:00|43209.8|43189.8|43194.5|43174.5|43227.3|43207.3|43192|43172|60
1630931700000|2021-09-06 12:35:00|43192|43172|43177.5|43157.5|43202|43182|43177.5|43157.5|41
1630932000000|2021-09-06 12:40:00|43179.8|43159.8|43183|43163|43199.8|43179.8|43175.2|43155.2|56
1630932300000|2021-09-06 12:45:00|43187.7|43167.7|43200.5|43180.5|43217.5|43197.5|43187.7|43167.7|76
1630932600000|2021-09-06 12:50:00|43200.2|43180.2|43225.5|43205.5|43234.8|43214.8|43200.2|43180.2|62
1630932900000|2021-09-06 12:55:00|43222.7|43202.7|43242.5|43222.5|43247.2|43227.2|43187.7|43167.7|100
1630933200000|2021-09-06 13:00:00|43240.2|43220.2|43210|43190|43255|43235|43197.7|43177.7|208
1630933500000|2021-09-06 13:05:00|43210.4|43190.4|43254.7|43234.7|43254.7|43234.7|43192.7|43172.7|90
1630933800000|2021-09-06 13:10:00|43252.5|43232.5|43255|43235|43285.2|43265.2|43225.9|43205.9|171
1630934100000|2021-09-06 13:15:00|43257.5|43237.5|43289.7|43269.7|43295.2|43275.2|43257.5|43237.5|111
1630934400000|2021-09-06 13:20:00|43292|43272|43330.4|43310.4|43350.4|43330.4|43292|43272|208
1630934700000|2021-09-06 13:25:00|43328.2|43308.2|43265.4|43245.4|43330.4|43310.4|43253.2|43233.2|121
1630935000000|2021-09-06 13:30:00|43260.2|43240.2|43200.4|43180.4|43270.4|43250.4|43195.7|43175.7|187
1630935300000|2021-09-06 13:35:00|43202.9|43182.9|43197.9|43177.9|43210.4|43190.4|43180.4|43160.4|105
1630935600000|2021-09-06 13:40:00|43195.6|43175.6|43210.4|43190.4|43210.4|43190.4|43190.6|43170.6|52
1630935900000|2021-09-06 13:45:00|43210.6|43190.6|43250.4|43230.4|43253.1|43233.1|43203.4|43183.4|54
1630936200000|2021-09-06 13:50:00|43252.7|43232.7|43235.6|43215.6|43257.9|43237.9|43225.6|43205.6|56
1630936500000|2021-09-06 13:55:00|43238.1|43218.1|43215.6|43195.6|43242.9|43222.9|43213.1|43193.1|35
1630936800000|2021-09-06 14:00:00|43218.1|43198.1|43246.1|43226.1|43248.6|43228.6|43218.1|43198.1|45
1630937100000|2021-09-06 14:05:00|43248.4|43228.4|43248.6|43228.6|43261.1|43241.1|43239.1|43219.1|39
1630937400000|2021-09-06 14:10:00|43248.8|43228.8|43278.4|43258.4|43278.4|43258.4|43238.4|43218.4|49
1630937700000|2021-09-06 14:15:00|43280.6|43260.6|43248.4|43228.4|43282.9|43262.9|43238.4|43218.4|43
1630938000000|2021-09-06 14:20:00|43245.9|43225.9|43258.4|43238.4|43258.4|43238.4|43243.4|43223.4|39
1630938300000|2021-09-06 14:25:00|43258.3|43238.3|43306.1|43286.1|43333.3|43313.3|43258.3|43238.3|134
1630938600000|2021-09-06 14:30:00|43303.8|43283.8|43235.8|43215.8|43308.6|43288.6|43233.6|43213.6|131
1630938900000|2021-09-06 14:35:00|43233.6|43213.6|43243.1|43223.1|43243.1|43223.1|43216.1|43196.1|114
1630939200000|2021-09-06 14:40:00|43248.3|43228.3|43270.8|43250.8|43273.3|43253.3|43238.3|43218.3|69
1630939500000|2021-09-06 14:45:00|43265.8|43245.8|43295.6|43275.6|43295.6|43275.6|43263.6|43243.6|44
1630939800000|2021-09-06 14:50:00|43293.3|43273.3|43283.3|43263.3|43315.8|43295.8|43283.3|43263.3|78
1630940100000|2021-09-06 14:55:00|43280.8|43260.8|43288.3|43268.3|43288.3|43268.3|43243.3|43223.3|80
1630940400000|2021-09-06 15:00:00|43290.6|43270.6|43283.3|43263.3|43290.8|43270.8|43268.3|43248.3|35
1630940700000|2021-09-06 15:05:00|43285.6|43265.6|43315.8|43295.8|43328.3|43308.3|43285.6|43265.6|90
1630941000000|2021-09-06 15:10:00|43311.1|43291.1|43290.8|43270.8|43311.1|43291.1|43288.5|43268.5|43
1630941300000|2021-09-06 15:15:00|43288.5|43268.5|43315.6|43295.6|43315.6|43295.6|43278.5|43258.5|50
1630941600000|2021-09-06 15:20:00|43318.1|43298.1|43323.3|43303.3|43328.3|43308.3|43303.3|43283.3|67
1630941900000|2021-09-06 15:25:00|43325.8|43305.8|43328.3|43308.3|43333.3|43313.3|43323.3|43303.3|64
1630942200000|2021-09-06 15:30:00|43326|43306|43325.8|43305.8|43328.3|43308.3|43313.5|43293.5|24
1630942500000|2021-09-06 15:35:00|43323.5|43303.5|43355.6|43335.6|43368.1|43348.1|43323.3|43303.3|93
1630942800000|2021-09-06 15:40:00|43355.8|43335.8|43343.5|43323.5|43355.8|43335.8|43338.8|43318.8|40
1630943100000|2021-09-06 15:45:00|43338.8|43318.8|43325.8|43305.8|43338.8|43318.8|43316|43296|75
1630943400000|2021-09-06 15:50:00|43328.3|43308.3|43328.3|43308.3|43343.3|43323.3|43328.3|43308.3|52
1630943700000|2021-09-06 15:55:00|43323.8|43303.8|43333|43313|43333|43313|43313.3|43293.3|34
1630944000000|2021-09-06 16:00:00|43335.3|43315.3|43333.3|43313.3|43350.5|43330.5|43333|43313|53
1630944300000|2021-09-06 16:05:00|43335.5|43315.5|43323|43303|43345.8|43325.8|43323|43303|73
1630944600000|2021-09-06 16:10:00|43325.5|43305.5|43317.8|43297.8|43330.1|43310.1|43317.8|43297.8|56
1630944900000|2021-09-06 16:15:00|43315.3|43295.3|43327.8|43307.8|43327.8|43307.8|43315.3|43295.3|12
1630945200000|2021-09-06 16:20:00|43325.3|43305.3|43340.1|43320.1|43342.6|43322.6|43325.3|43305.3|20
1630945500000|2021-09-06 16:25:00|43337.8|43317.8|43308.3|43288.3|43342.6|43322.6|43303.3|43283.3|62
1630945800000|2021-09-06 16:30:00|43307.8|43287.8|43315.3|43295.3|43335.3|43315.3|43307.8|43287.8|46
1630946100000|2021-09-06 16:35:00|43315.5|43295.5|43302.8|43282.8|43315.5|43295.5|43297.8|43277.8|32
1630946400000|2021-09-06 16:40:00|43305.5|43285.5|43313|43293|43315.5|43295.5|43302.8|43282.8|13
1630946700000|2021-09-06 16:45:00|43312.8|43292.8|43302.8|43282.8|43312.8|43292.8|43290.3|43270.3|48
1630947000000|2021-09-06 16:50:00|43300.3|43280.3|43302.8|43282.8|43305|43285|43295|43275|30
1630947300000|2021-09-06 16:55:00|43303|43283|43307.5|43287.5|43327.5|43307.5|43297.3|43277.3|36
1630965600000|2021-09-06 22:00:00|43285.7|43265.7|43322.3|43302.3|43332.3|43312.3|43285.7|43265.7|40
1630965900000|2021-09-06 22:05:00|43312.8|43292.8|43319.8|43299.8|43324.5|43304.5|43312.3|43292.3|11
1630966200000|2021-09-06 22:10:00|43317.5|43297.5|43316.8|43296.8|43317.5|43297.5|43312.3|43292.3|7
1630966500000|2021-09-06 22:15:00|43317|43297|43336.5|43316.5|43336.5|43316.5|43317|43297|53
1630966800000|2021-09-06 22:20:00|43339|43319|43339|43319|43339|43319|43338.8|43318.8|5
1630967100000|2021-09-06 22:25:00|43336.8|43316.8|43329|43309|43336.8|43316.8|43329|43309|5
1630967400000|2021-09-06 22:30:00|43329.3|43309.3|43324.3|43304.3|43329.3|43309.3|43324.3|43304.3|7
1630967700000|2021-09-06 22:35:00|43326.5|43306.5|43329|43309|43331.5|43311.5|43324.3|43304.3|34
1630968000000|2021-09-06 22:40:00|43326.5|43306.5|43321.8|43301.8|43333.5|43313.5|43321.8|43301.8|3
1630968300000|2021-09-06 22:45:00|43319.5|43299.5|43311.5|43291.5|43319.5|43299.5|43307|43287|19
1630968600000|2021-09-06 22:50:00|43309|43289|43314|43294|43314|43294|43304.3|43284.3|20
1630968900000|2021-09-06 22:55:00|43316.3|43296.3|43304.5|43284.5|43316.3|43296.3|43304.5|43284.5|8
1630969200000|2021-09-06 23:00:00|43302.2|43282.2|43309.5|43289.5|43314.2|43294.2|43302.2|43282.2|10
1630969500000|2021-09-06 23:05:00|43307.2|43287.2|43314.2|43294.2|43318.8|43298.8|43307.2|43287.2|10
1630969800000|2021-09-06 23:10:00|43312|43292|43314.2|43294.2|43316.7|43296.7|43309.2|43289.2|1
1630970100000|2021-09-06 23:15:00|43312|43292|43319|43299|43319|43299|43309.2|43289.2|8
1630970400000|2021-09-06 23:20:00|43314.2|43294.2|43314|43294|43314.2|43294.2|43314|43294|3
1630970700000|2021-09-06 23:25:00|43314.2|43294.2|43314.2|43294.2|43316.7|43296.7|43314|43294|3
1630971000000|2021-09-06 23:30:00|43314|43294|43324.2|43304.2|43326.2|43306.2|43314|43294|5
1630971300000|2021-09-06 23:35:00|43324|43304|43328.7|43308.7|43328.7|43308.7|43324|43304|3
1630971600000|2021-09-06 23:40:00|43331|43311|43331.2|43311.2|43331.2|43311.2|43331|43311|3
1630971900000|2021-09-06 23:45:00|43328.7|43308.7|43329.2|43309.2|43329.2|43309.2|43321.7|43301.7|21
1630972200000|2021-09-06 23:50:00|43331.7|43311.7|43336.7|43316.7|43341.7|43321.7|43331.7|43311.7|13
1630972500000|2021-09-06 23:55:00|43339.2|43319.2|43324|43304|43341.5|43321.5|43324|43304|23
1630972800000|2021-09-07 00:00:00|43321.7|43301.7|43331.7|43311.7|43336.2|43316.2|43316.7|43296.7|22
1630973100000|2021-09-07 00:05:00|43326.7|43306.7|43338.9|43318.9|43341.4|43321.4|43317.2|43297.2|16
1630973400000|2021-09-07 00:10:00|43341.2|43321.2|43356.7|43336.7|43356.7|43336.7|43336.7|43316.7|27
1630973700000|2021-09-07 00:15:00|43361.4|43341.4|43368.9|43348.9|43373.9|43353.9|43361.4|43341.4|40
1630974000000|2021-09-07 00:20:00|43369.2|43349.2|43358.9|43338.9|43369.2|43349.2|43351.7|43331.7|21
1630974300000|2021-09-07 00:25:00|43359.2|43339.2|43348.9|43328.9|43361.4|43341.4|43346.7|43326.7|25
1630974600000|2021-09-07 00:30:00|43349.2|43329.2|43386.7|43366.7|43389.2|43369.2|43346.7|43326.7|36
1630974900000|2021-09-07 00:35:00|43388.9|43368.9|43386.7|43366.7|43391.4|43371.4|43384.2|43364.2|31
1630975200000|2021-09-07 00:40:00|43386.2|43366.2|43381.7|43361.7|43386.2|43366.2|43371.7|43351.7|28
1630975500000|2021-09-07 00:45:00|43379.2|43359.2|43381.7|43361.7|43388.9|43368.9|43374.2|43354.2|24
1630975800000|2021-09-07 00:50:00|43383.9|43363.9|43374.4|43354.4|43384.2|43364.2|43371.7|43351.7|31
1630976100000|2021-09-07 00:55:00|43371.7|43351.7|43379.1|43359.1|43381.7|43361.7|43366.7|43346.7|41
1630976400000|2021-09-07 01:00:00|43379.4|43359.4|43373.7|43353.7|43406.4|43386.4|43352.1|43332.1|188
1630976700000|2021-09-07 01:05:00|43375.9|43355.9|43349.1|43329.1|43375.9|43355.9|43341.6|43321.6|79
1630977000000|2021-09-07 01:10:00|43346.6|43326.6|43338.9|43318.9|43353.9|43333.9|43311.6|43291.6|69
1630977300000|2021-09-07 01:15:00|43336.4|43316.4|43314.1|43294.1|43341.4|43321.4|43309.6|43289.6|56
1630977600000|2021-09-07 01:20:00|43311.9|43291.9|43306.9|43286.9|43323.9|43303.9|43296.6|43276.6|58
1630977900000|2021-09-07 01:25:00|43304.4|43284.4|43306.9|43286.9|43316.9|43296.9|43299.4|43279.4|64
1630978200000|2021-09-07 01:30:00|43304.6|43284.6|43264.4|43244.4|43306.9|43286.9|43254.1|43234.1|173
1630978500000|2021-09-07 01:35:00|43262.1|43242.1|43264.4|43244.4|43276.9|43256.9|43234.9|43214.9|96
1630978800000|2021-09-07 01:40:00|43266.6|43246.6|43264.4|43244.4|43294.4|43274.4|43256.9|43236.9|68
1630979100000|2021-09-07 01:45:00|43261.9|43241.9|43259.1|43239.1|43306.9|43286.9|43254.6|43234.6|99
1630979400000|2021-09-07 01:50:00|43261.4|43241.4|43271.4|43251.4|43281.4|43261.4|43246.6|43226.6|56
1630979700000|2021-09-07 01:55:00|43268.9|43248.9|43259.1|43239.1|43273.9|43253.9|43256.4|43236.4|35
1630980000000|2021-09-07 02:00:00|43256.8|43236.8|43264.1|43244.1|43266.6|43246.6|43226.8|43206.8|116
1630980300000|2021-09-07 02:05:00|43266.6|43246.6|43256.3|43236.3|43268.8|43248.8|43239.1|43219.1|67
1630980600000|2021-09-07 02:10:00|43253.8|43233.8|43268.8|43248.8|43271.3|43251.3|43241.3|43221.3|53
1630980900000|2021-09-07 02:15:00|43266.6|43246.6|43251.6|43231.6|43268.8|43248.8|43251.3|43231.3|15
1630981200000|2021-09-07 02:20:00|43251.3|43231.3|43266.3|43246.3|43273.8|43253.8|43251.3|43231.3|18
1630981500000|2021-09-07 02:25:00|43264.1|43244.1|43246.1|43226.1|43264.1|43244.1|43243.6|43223.6|18
1630981800000|2021-09-07 02:30:00|43248.6|43228.6|43268.8|43248.8|43281.3|43261.3|43238.8|43218.8|77
1630982100000|2021-09-07 02:35:00|43266.3|43246.3|43271.3|43251.3|43281.3|43261.3|43261.3|43241.3|35
1630982400000|2021-09-07 02:40:00|43271.1|43251.1|43263.8|43243.8|43273.8|43253.8|43254.3|43234.3|36
1630982700000|2021-09-07 02:45:00|43261.3|43241.3|43256.6|43236.6|43273.8|43253.8|43241.6|43221.6|45
1630983000000|2021-09-07 02:50:00|43258.8|43238.8|43238.8|43218.8|43276.3|43256.3|43236.6|43216.6|38
1630983300000|2021-09-07 02:55:00|43234.1|43214.1|43196.3|43176.3|43238.8|43218.8|43186.8|43166.8|162
1630983600000|2021-09-07 03:00:00|43193.8|43173.8|43204|43184|43211.3|43191.3|43169.3|43149.3|128
1630983900000|2021-09-07 03:05:00|43206.3|43186.3|43218.5|43198.5|43221.3|43201.3|43201.3|43181.3|67
1630984200000|2021-09-07 03:10:00|43218.8|43198.8|43158.8|43138.8|43218.8|43198.8|43158.8|43138.8|70
1630984500000|2021-09-07 03:15:00|43156.5|43136.5|43163.8|43143.8|43178.8|43158.8|43151.3|43131.3|92
1630984800000|2021-09-07 03:20:00|43166.3|43146.3|43151|43131|43181.3|43161.3|43143.8|43123.8|110
1630985100000|2021-09-07 03:25:00|43148.8|43128.8|43158.8|43138.8|43161.5|43141.5|43133.8|43113.8|93
1630985400000|2021-09-07 03:30:00|43161.3|43141.3|43166.3|43146.3|43166.3|43146.3|43156.3|43136.3|33
1630985700000|2021-09-07 03:35:00|43166|43146|43166.3|43146.3|43169|43149|43161.3|43141.3|20
1630986000000|2021-09-07 03:40:00|43168.8|43148.8|43148.8|43128.8|43168.8|43148.8|43148.8|43128.8|29
1630986300000|2021-09-07 03:45:00|43146.5|43126.5|43180.8|43160.8|43180.8|43160.8|43146.3|43126.3|39
1630986600000|2021-09-07 03:50:00|43176|43156|43178.3|43158.3|43180.8|43160.8|43166.3|43146.3|43
1630986900000|2021-09-07 03:55:00|43176.3|43156.3|43180.7|43160.7|43185.8|43165.8|43171|43151|17
1630987200000|2021-09-07 04:00:00|43183.2|43163.2|43158.5|43138.5|43183.2|43163.2|43158.5|43138.5|29
1630987500000|2021-09-07 04:05:00|43158.2|43138.2|43165.7|43145.7|43165.7|43145.7|43158.2|43138.2|5
1630987800000|2021-09-07 04:10:00|43163|43143|43153.5|43133.5|43163|43143|43153.5|43133.5|11
1630988100000|2021-09-07 04:15:00|43153.2|43133.2|43158.2|43138.2|43158.2|43138.2|43148.2|43128.2|10
1630988400000|2021-09-07 04:20:00|43158.5|43138.5|43155.7|43135.7|43160.7|43140.7|43155.7|43135.7|7
1630988700000|2021-09-07 04:25:00|43158.2|43138.2|43150.5|43130.5|43158.2|43138.2|43145.7|43125.7|16
1630989000000|2021-09-07 04:30:00|43150.7|43130.7|43160.7|43140.7|43180.7|43160.7|43143.2|43123.2|76
1630989300000|2021-09-07 04:35:00|43160.5|43140.5|43145.7|43125.7|43160.5|43140.5|43145.7|43125.7|15
1630989600000|2021-09-07 04:40:00|43143.2|43123.2|43108.2|43088.2|43148.2|43128.2|43098.2|43078.2|91
1630989900000|2021-09-07 04:45:00|43108|43088|43108.7|43088.7|43113.2|43093.2|43103.2|43083.2|44
1630990200000|2021-09-07 04:50:00|43111|43091|43101.2|43081.2|43111.2|43091.2|43096.2|43076.2|45
1630990500000|2021-09-07 04:55:00|43101.5|43081.5|43106.7|43086.7|43111.7|43091.7|43101.5|43081.5|34
1630990800000|2021-09-07 05:00:00|43104.2|43084.2|43096.7|43076.7|43106.7|43086.7|43081.7|43061.7|48
1630991100000|2021-09-07 05:05:00|43098.9|43078.9|43091.7|43071.7|43106.4|43086.4|43081.7|43061.7|60
1630991400000|2021-09-07 05:10:00|43096.7|43076.7|43104.2|43084.2|43114.2|43094.2|43093.9|43073.9|62
1630991700000|2021-09-07 05:15:00|43106.7|43086.7|43111.9|43091.9|43121.4|43101.4|43101.7|43081.7|44
1630992000000|2021-09-07 05:20:00|43109.2|43089.2|43114.2|43094.2|43128.7|43108.7|43104.4|43084.4|30
1630992300000|2021-09-07 05:25:00|43116.7|43096.7|43106.7|43086.7|43121.7|43101.7|43099.2|43079.2|45
1630992600000|2021-09-07 05:30:00|43109.2|43089.2|43109.2|43089.2|43144.2|43124.2|43084.4|43064.4|184
1630992900000|2021-09-07 05:35:00|43111.7|43091.7|43084.2|43064.2|43139.2|43119.2|43069.2|43049.2|137
1630993200000|2021-09-07 05:40:00|43089.2|43069.2|43131.7|43111.7|43138.9|43118.9|43089.2|43069.2|72
1630993500000|2021-09-07 05:45:00|43129.2|43109.2|43154.2|43134.2|43171.2|43151.2|43129.2|43109.2|76
1630993800000|2021-09-07 05:50:00|43156.4|43136.4|43176.7|43156.7|43179.2|43159.2|43144.2|43124.2|60
1630994100000|2021-09-07 05:55:00|43178.9|43158.9|43149.2|43129.2|43186.7|43166.7|43149.2|43129.2|95
1630994400000|2021-09-07 06:00:00|43151.4|43131.4|43116.6|43096.6|43154.2|43134.2|43111.6|43091.6|139
1630994700000|2021-09-07 06:05:00|43114.1|43094.1|43091.6|43071.6|43126.6|43106.6|43084.1|43064.1|92
1630995000000|2021-09-07 06:10:00|43089.1|43069.1|42989.1|42969.1|43094.1|43074.1|42989.1|42969.1|309
1630995300000|2021-09-07 06:15:00|42991.6|42971.6|42986.6|42966.6|43024.1|43004.1|42981.9|42961.9|228
1630995600000|2021-09-07 06:20:00|42991.1|42971.1|42941.6|42921.6|42991.4|42971.4|42926.9|42906.9|292
1630995900000|2021-09-07 06:25:00|42943.9|42923.9|42949.4|42929.4|42966.9|42946.9|42929.9|42909.9|175
1630996200000|2021-09-07 06:30:00|42947.1|42927.1|42912.1|42892.1|42952.1|42932.1|42890.1|42870.1|282
1630996500000|2021-09-07 06:35:00|42909.9|42889.9|42954.9|42934.9|42964.6|42944.6|42909.9|42889.9|135
1630996800000|2021-09-07 06:40:00|42957.1|42937.1|42882.1|42862.1|42957.1|42937.1|42879.9|42859.9|114
1630997100000|2021-09-07 06:45:00|42881.9|42861.9|42839.6|42819.6|42884.6|42864.6|42832.1|42812.1|374
1630997400000|2021-09-07 06:50:00|42841.9|42821.9|42906.9|42886.9|42906.9|42886.9|42837.1|42817.1|175
1630997700000|2021-09-07 06:55:00|42902.1|42882.1|42919.9|42899.9|42929.4|42909.4|42889.6|42869.6|210
1630998000000|2021-09-07 07:00:00|42919.6|42899.6|42894.6|42874.6|42919.6|42899.6|42847.1|42827.1|142
1630998300000|2021-09-07 07:05:00|42896.9|42876.9|42666.6|42646.6|42897.1|42877.1|42659.3|42639.3|336
1630998600000|2021-09-07 07:10:00|42664.1|42644.1|42654.6|42634.6|42664.1|42644.1|42557.9|42537.9|480
1630998900000|2021-09-07 07:15:00|42652.1|42632.1|42684.3|42664.3|42704.6|42684.6|42602.6|42582.6|303
1630999200000|2021-09-07 07:20:00|42682.1|42662.1|42674.1|42654.1|42689.3|42669.3|42634.6|42614.6|102
1630999500000|2021-09-07 07:25:00|42674.3|42654.3|42712.3|42692.3|42729.1|42709.1|42654.6|42634.6|157
1630999800000|2021-09-07 07:30:00|42712.1|42692.1|42733.8|42713.8|42733.8|42713.8|42684.8|42664.8|123
1631000100000|2021-09-07 07:35:00|42734.3|42714.3|42714.3|42694.3|42759.3|42739.3|42684.6|42664.6|178
1631000400000|2021-09-07 07:40:00|42709.8|42689.8|42678.8|42658.8|42711.6|42691.6|42666.8|42646.8|79
1631000700000|2021-09-07 07:45:00|42679.1|42659.1|42711.8|42691.8|42714.3|42694.3|42664.3|42644.3|42
1631001000000|2021-09-07 07:50:00|42714.3|42694.3|42739.1|42719.1|42744.1|42724.1|42696.8|42676.8|84
1631001300000|2021-09-07 07:55:00|42732.3|42712.3|42706.6|42686.6|42734.1|42714.1|42701.6|42681.6|40
1631001600000|2021-09-07 08:00:00|42711.6|42691.6|42649.1|42629.1|42714.1|42694.1|42646.8|42626.8|110
1631001900000|2021-09-07 08:05:00|42646.8|42626.8|42627.1|42607.1|42656.6|42636.6|42577.1|42557.1|235
1631002200000|2021-09-07 08:10:00|42629.3|42609.3|42679.6|42659.6|42682.3|42662.3|42617.1|42597.1|86
1631002500000|2021-09-07 08:15:00|42679.3|42659.3|42684.3|42664.3|42707.1|42687.1|42674.6|42654.6|79
1631002800000|2021-09-07 08:20:00|42684.5|42664.5|42714.5|42694.5|42744.5|42724.5|42682|42662|124
1631003100000|2021-09-07 08:25:00|42717|42697|42734|42714|42738.8|42718.8|42704.3|42684.3|127
1631003400000|2021-09-07 08:30:00|42736.5|42716.5|42799.5|42779.5|42811.5|42791.5|42732|42712|213
1631003700000|2021-09-07 08:35:00|42799.8|42779.8|42799.5|42779.5|42802|42782|42769.5|42749.5|140
1631004000000|2021-09-07 08:40:00|42797|42777|42839.8|42819.8|42844.3|42824.3|42797|42777|152
1631004300000|2021-09-07 08:45:00|42842|42822|42809.5|42789.5|42842|42822|42789.5|42769.5|124
1631004600000|2021-09-07 08:50:00|42807.3|42787.3|42846.8|42826.8|42847.3|42827.3|42807|42787|48
1631004900000|2021-09-07 08:55:00|42847|42827|42884.5|42864.5|42891.8|42871.8|42842|42822|122
1631005200000|2021-09-07 09:00:00|42887|42867|42909.5|42889.5|42919.3|42899.3|42867.3|42847.3|150
1631005500000|2021-09-07 09:05:00|42912|42892|42864.5|42844.5|42912|42892|42839.8|42819.8|139
1631005800000|2021-09-07 09:10:00|42862.3|42842.3|42834.3|42814.3|42871.8|42851.8|42817|42797|64
1631006100000|2021-09-07 09:15:00|42834.5|42814.5|42832|42812|42849.5|42829.5|42819.5|42799.5|52
1631006400000|2021-09-07 09:20:00|42829.5|42809.5|42764.5|42744.5|42846.5|42826.5|42744.8|42724.8|138
1631006700000|2021-09-07 09:25:00|42762.3|42742.3|42804.5|42784.5|42809.5|42789.5|42752.8|42732.8|76
1631007000000|2021-09-07 09:30:00|42807|42787|42777|42757|42807|42787|42764.7|42744.7|55
1631007300000|2021-09-07 09:35:00|42779.2|42759.2|42809.5|42789.5|42809.5|42789.5|42779.2|42759.2|57
1631007600000|2021-09-07 09:40:00|42811.7|42791.7|42799.5|42779.5|42811.7|42791.7|42784.5|42764.5|37
1631007900000|2021-09-07 09:45:00|42799.7|42779.7|42802|42782|42804.5|42784.5|42787|42767|40
1631008200000|2021-09-07 09:50:00|42804.5|42784.5|42779.2|42759.2|42807|42787|42754.7|42734.7|62
1631008500000|2021-09-07 09:55:00|42779.5|42759.5|42764.5|42744.5|42779.5|42759.5|42752.2|42732.2|42
1631008800000|2021-09-07 10:00:00|42766.7|42746.7|42779.5|42759.5|42792|42772|42762|42742|74
1631009100000|2021-09-07 10:05:00|42779.7|42759.7|42759.7|42739.7|42784.5|42764.5|42759.7|42739.7|165
1631009400000|2021-09-07 10:10:00|42762.2|42742.2|42742|42722|42764.2|42744.2|42737|42717|78
1631009700000|2021-09-07 10:15:00|42739.5|42719.5|42744.5|42724.5|42764.2|42744.2|42724.5|42704.5|74
1631010000000|2021-09-07 10:20:00|42742|42722|42773.9|42753.9|42777|42757|42739.5|42719.5|111
1631010300000|2021-09-07 10:25:00|42774.5|42754.5|42759.4|42739.4|42774.5|42754.5|42749.4|42729.4|51
1631010600000|2021-09-07 10:30:00|42755|42735|42766.9|42746.9|42786.9|42766.9|42736.9|42716.9|60
1631010900000|2021-09-07 10:35:00|42764.4|42744.4|42734.4|42714.4|42776.9|42756.9|42729.4|42709.4|69
1631011200000|2021-09-07 10:40:00|42731.9|42711.9|42769.4|42749.4|42769.4|42749.4|42731.9|42711.9|36
1631011500000|2021-09-07 10:45:00|42766.9|42746.9|42769.2|42749.2|42788.9|42768.9|42761.9|42741.9|45
1631011800000|2021-09-07 10:50:00|42769.4|42749.4|42769.4|42749.4|42771.9|42751.9|42754.4|42734.4|32
1631012100000|2021-09-07 10:55:00|42769.2|42749.2|42786.9|42766.9|42786.9|42766.9|42766.9|42746.9|54
1631012400000|2021-09-07 11:00:00|42787.4|42767.4|42844.4|42824.4|42844.4|42824.4|42771.9|42751.9|140
1631012700000|2021-09-07 11:05:00|42839.4|42819.4|42799.4|42779.4|42844.4|42824.4|42799.4|42779.4|54
1631013000000|2021-09-07 11:10:00|42799.7|42779.7|42811.9|42791.9|42821.7|42801.7|42799.4|42779.4|34
1631013300000|2021-09-07 11:15:00|42809.4|42789.4|42769.4|42749.4|42811.9|42791.9|42759.4|42739.4|196
1631013600000|2021-09-07 11:20:00|42769.7|42749.7|42742.2|42722.2|42769.7|42749.7|42742.2|42722.2|103
1631013900000|2021-09-07 11:25:00|42744.4|42724.4|42799.4|42779.4|42809.4|42789.4|42744.4|42724.4|94
1631014200000|2021-09-07 11:30:00|42801.9|42781.9|42774.9|42754.9|42804.1|42784.1|42759.9|42739.9|161
1631014500000|2021-09-07 11:35:00|42769.9|42749.9|42757.4|42737.4|42784.7|42764.7|42747.4|42727.4|105
1631014800000|2021-09-07 11:40:00|42754.9|42734.9|42774.9|42754.9|42780.2|42760.2|42752.4|42732.4|71
1631015100000|2021-09-07 11:45:00|42777.4|42757.4|42754.9|42734.9|42777.4|42757.4|42744.9|42724.9|55
1631015400000|2021-09-07 11:50:00|42752.7|42732.7|42709.9|42689.9|42762.4|42742.4|42657.4|42637.4|247
1631015700000|2021-09-07 11:55:00|42707.4|42687.4|42702.4|42682.4|42709.9|42689.9|42694.9|42674.9|58
1631016000000|2021-09-07 12:00:00|42704.9|42684.9|42709.6|42689.6|42727.4|42707.4|42699.9|42679.9|179
1631016300000|2021-09-07 12:05:00|42706.9|42686.9|42724.4|42704.4|42734.1|42714.1|42702.4|42682.4|108
1631016600000|2021-09-07 12:10:00|42722.1|42702.1|42639.9|42619.9|42722.4|42702.4|42634.9|42614.9|430
1631016900000|2021-09-07 12:15:00|42637.6|42617.6|42679.9|42659.9|42697.1|42677.1|42592.4|42572.4|350
1631017200000|2021-09-07 12:20:00|42682.1|42662.1|42757.6|42737.6|42757.6|42737.6|42674.9|42654.9|151
1631017500000|2021-09-07 12:25:00|42759.9|42739.9|42796.6|42776.6|42796.9|42776.9|42749.4|42729.4|223
1631017800000|2021-09-07 12:30:00|42798.8|42778.8|42811.3|42791.3|42833.6|42813.6|42796.3|42776.3|302
1631018100000|2021-09-07 12:35:00|42811.6|42791.6|42868.6|42848.6|42868.6|42848.6|42811.6|42791.6|307
1631018400000|2021-09-07 12:40:00|42868.8|42848.8|42843.8|42823.8|42871.1|42851.1|42806.3|42786.3|417
1631018700000|2021-09-07 12:45:00|42841.3|42821.3|42846.3|42826.3|42851.1|42831.1|42828.8|42808.8|111
1631019000000|2021-09-07 12:50:00|42851.3|42831.3|42843|42823|42853.8|42833.8|42818.8|42798.8|202
1631019300000|2021-09-07 12:55:00|42840.8|42820.8|42888|42868|42890.8|42870.8|42815.5|42795.5|244
1631019600000|2021-09-07 13:00:00|42885.8|42865.8|42936|42916|42943.3|42923.3|42868.3|42848.3|728
1631019900000|2021-09-07 13:05:00|42933.5|42913.5|43005.8|42985.8|43013.3|42993.3|42920.8|42900.8|434
1631020200000|2021-09-07 13:10:00|43003.5|42983.5|42965.8|42945.8|43020.3|43000.3|42965.8|42945.8|312
1631020500000|2021-09-07 13:15:00|42968.3|42948.3|42968|42948|42985.8|42965.8|42925.8|42905.8|248
1631020800000|2021-09-07 13:20:00|42965.8|42945.8|42970.8|42950.8|42980.8|42960.8|42943.3|42923.3|177
1631021100000|2021-09-07 13:25:00|42973.3|42953.3|42960.8|42940.8|42990.8|42970.8|42930.8|42910.8|154
1631021400000|2021-09-07 13:30:00|42963|42943|43032.7|43012.7|43043.3|43023.3|42948.3|42928.3|405
1631021700000|2021-09-07 13:35:00|43030.2|43010.2|42950.2|42930.2|43030.2|43010.2|42948|42928|405
1631022000000|2021-09-07 13:40:00|42955.8|42935.8|42920.8|42900.8|42987.7|42967.7|42905.8|42885.8|292
1631022300000|2021-09-07 13:45:00|42916|42896|42910.7|42890.7|42975.8|42955.8|42871.5|42851.5|389
1631022600000|2021-09-07 13:50:00|42908.2|42888.2|42948.2|42928.2|43000.5|42980.5|42895.7|42875.7|270
1631022900000|2021-09-07 13:55:00|42950.7|42930.7|42983|42963|43010.7|42990.7|42943.5|42923.5|220
1631023200000|2021-09-07 14:00:00|42978.2|42958.2|42961|42941|43010.5|42990.5|42930.7|42910.7|329
1631023500000|2021-09-07 14:05:00|42961.3|42941.3|42932|42912|42971.3|42951.3|42916.8|42896.8|237
1631023800000|2021-09-07 14:10:00|42931.8|42911.8|42946.8|42926.8|42964.3|42944.3|42916.8|42896.8|121
1631024100000|2021-09-07 14:15:00|42944.3|42924.3|42887.3|42867.3|42944.3|42924.3|42880.1|42860.1|247
1631024400000|2021-09-07 14:20:00|42889.8|42869.8|42889.8|42869.8|42915.3|42895.3|42869.8|42849.8|166
1631024700000|2021-09-07 14:25:00|42887.3|42867.3|42846.8|42826.8|42891.8|42871.8|42846.8|42826.8|157
1631025000000|2021-09-07 14:30:00|42842|42822|42814.8|42794.8|42842.3|42822.3|42792.3|42772.3|296
1631025300000|2021-09-07 14:35:00|42817.3|42797.3|42785|42765|42819.3|42799.3|42769.8|42749.8|334
1631025600000|2021-09-07 14:40:00|42785.3|42765.3|42862.8|42842.8|42862.8|42842.8|42760.6|42740.6|204
1631025900000|2021-09-07 14:45:00|42865.3|42845.3|42802.8|42782.8|42877.5|42857.5|42795.3|42775.3|180
1631026200000|2021-09-07 14:50:00|42800.3|42780.3|42753.1|42733.1|42802.8|42782.8|42750.8|42730.8|264
1631026500000|2021-09-07 14:55:00|42750.6|42730.6|42740.3|42720.3|42765.6|42745.6|42723.6|42703.6|221
1631026800000|2021-09-07 15:00:00|42737.8|42717.8|42695.3|42675.3|42737.8|42717.8|42690.3|42670.3|319
1631027100000|2021-09-07 15:05:00|42693|42673|42698.3|42678.3|42732.5|42712.5|42673.3|42653.3|249
1631027400000|2021-09-07 15:10:00|42696.1|42676.1|42715.5|42695.5|42750|42730|42683|42663|178
1631027700000|2021-09-07 15:15:00|42715.3|42695.3|42752.5|42732.5|42752.5|42732.5|42700.3|42680.3|116
1631028000000|2021-09-07 15:20:00|42750.3|42730.3|42713.8|42693.8|42750.3|42730.3|42713.8|42693.8|100
1631028300000|2021-09-07 15:25:00|42713.6|42693.6|42735.5|42715.5|42742.8|42722.8|42698.6|42678.6|106
1631028600000|2021-09-07 15:30:00|42733|42713|42817.8|42797.8|42820|42800|42730.8|42710.8|293
1631028900000|2021-09-07 15:35:00|42818|42798|42855.3|42835.3|42860.3|42840.3|42818|42798|214
1631029200000|2021-09-07 15:40:00|42857.8|42837.8|42833|42813|42865.3|42845.3|42827.8|42807.8|140
1631029500000|2021-09-07 15:45:00|42835.3|42815.3|42864.7|42844.7|42865|42845|42835.3|42815.3|150
1631029800000|2021-09-07 15:50:00|42862.2|42842.2|42793|42773|42862.2|42842.2|42793|42773|171
1631030100000|2021-09-07 15:55:00|42792.8|42772.8|42797.5|42777.5|42817.7|42797.7|42787.7|42767.7|132
1631030400000|2021-09-07 16:00:00|42795|42775|42778.3|42758.3|42805.2|42785.2|42775.2|42755.2|98
1631030700000|2021-09-07 16:05:00|42776|42756|42783.3|42763.3|42783.3|42763.3|42773.5|42753.5|76
1631031000000|2021-09-07 16:10:00|42783|42763|42770.5|42750.5|42783|42763|42753.5|42733.5|131
1631031300000|2021-09-07 16:15:00|42773|42753|42803.3|42783.3|42808.3|42788.3|42770.8|42750.8|96
1631031600000|2021-09-07 16:20:00|42805.5|42785.5|42773.5|42753.5|42805.5|42785.5|42768.3|42748.3|152
1631031900000|2021-09-07 16:25:00|42775.8|42755.8|42766.3|42746.3|42786|42766|42766.3|42746.3|137
1631032200000|2021-09-07 16:30:00|42768.5|42748.5|42775.8|42755.8|42778|42758|42751.8|42731.8|207
1631032500000|2021-09-07 16:35:00|42778|42758|42808.2|42788.2|42808.2|42788.2|42778|42758|143
1631032800000|2021-09-07 16:40:00|42810.7|42790.7|42858.2|42838.2|42858.2|42838.2|42810.7|42790.7|174
1631033100000|2021-09-07 16:45:00|42856|42836|42853.5|42833.5|42878.2|42858.2|42846.3|42826.3|137
1631033400000|2021-09-07 16:50:00|42853.2|42833.2|42844|42824|42853.2|42833.2|42824.6|42804.6|154
1631033700000|2021-09-07 16:55:00|42844.3|42824.3|42804|42784|42844.3|42824.3|42801.3|42781.3|741
1631034000000|2021-09-07 17:00:00|42799.3|42779.3|42804.8|42784.8|42816|42796|42784.6|42764.6|355
1631034300000|2021-09-07 17:05:00|42802.6|42782.6|42787.1|42767.1|42802.6|42782.6|42780.1|42760.1|94
1631034600000|2021-09-07 17:10:00|42787.3|42767.3|42812.1|42792.1|42812.1|42792.1|42784.8|42764.8|88
1631034900000|2021-09-07 17:15:00|42811.8|42791.8|42814.3|42794.3|42814.8|42794.8|42799.3|42779.3|64
1631035200000|2021-09-07 17:20:00|42812|42792|42806.8|42786.8|42814.3|42794.3|42799.3|42779.3|58
1631035500000|2021-09-07 17:25:00|42804.5|42784.5|42781.8|42761.8|42807|42787|42781.8|42761.8|84
1631035800000|2021-09-07 17:30:00|42784|42764|42781.8|42761.8|42784.3|42764.3|42779.3|42759.3|48
1631036100000|2021-09-07 17:35:00|42784.3|42764.3|42771.8|42751.8|42794|42774|42769.3|42749.3|75
1631036400000|2021-09-07 17:40:00|42774|42754|42789.3|42769.3|42789.3|42769.3|42774|42754|35
1631036700000|2021-09-07 17:45:00|42791.5|42771.5|42809.3|42789.3|42814.3|42794.3|42789.3|42769.3|192
1631037000000|2021-09-07 17:50:00|42811.8|42791.8|42808.7|42788.7|42814.3|42794.3|42803.7|42783.7|136
1631037300000|2021-09-07 17:55:00|42806.5|42786.5|42783.7|42763.7|42808.7|42788.7|42783.7|42763.7|67
1631037600000|2021-09-07 18:00:00|42786.2|42766.2|42773.7|42753.7|42796.5|42776.5|42773.5|42753.5|69
1631037900000|2021-09-07 18:05:00|42773.2|42753.2|42770.7|42750.7|42778.2|42758.2|42763.2|42743.2|34
1631038200000|2021-09-07 18:10:00|42773.2|42753.2|42768.2|42748.2|42773.2|42753.2|42763.2|42743.2|25
1631038500000|2021-09-07 18:15:00|42770.4|42750.4|42763.2|42743.2|42770.4|42750.4|42760.7|42740.7|43
1631038800000|2021-09-07 18:20:00|42765.4|42745.4|42784.9|42764.9|42784.9|42764.9|42763.2|42743.2|14
1631039100000|2021-09-07 18:25:00|42787.4|42767.4|42793.7|42773.7|42795.9|42775.9|42785.1|42765.1|16
1631039400000|2021-09-07 18:30:00|42795.9|42775.9|42793.7|42773.7|42798.4|42778.4|42788.7|42768.7|20
1631039700000|2021-09-07 18:35:00|42798.4|42778.4|42794|42774|42801.2|42781.2|42789.2|42769.2|44
1631040000000|2021-09-07 18:40:00|42791.7|42771.7|42796.2|42776.2|42796.2|42776.2|42783.7|42763.7|17
1631040300000|2021-09-07 18:45:00|42801.2|42781.2|42798.7|42778.7|42811.2|42791.2|42798.7|42778.7|37
1631040600000|2021-09-07 18:50:00|42796.2|42776.2|42793.7|42773.7|42796.5|42776.5|42783.7|42763.7|11
1631040900000|2021-09-07 18:55:00|42795.9|42775.9|42805.9|42785.9|42813.7|42793.7|42793.7|42773.7|24
1631041200000|2021-09-07 19:00:00|42803.7|42783.7|42793.7|42773.7|42811.2|42791.2|42791.2|42771.2|34
1631041500000|2021-09-07 19:05:00|42795.9|42775.9|42821.2|42801.2|42821.2|42801.2|42793.7|42773.7|39
1631041800000|2021-09-07 19:10:00|42818.7|42798.7|42806.4|42786.4|42821.2|42801.2|42803.9|42783.9|14
1631042100000|2021-09-07 19:15:00|42806.2|42786.2|42798.7|42778.7|42808.7|42788.7|42791.4|42771.4|24
1631042400000|2021-09-07 19:20:00|42800.9|42780.9|42803.4|42783.4|42803.4|42783.4|42798.7|42778.7|9
1631042700000|2021-09-07 19:25:00|42798.9|42778.9|42791.2|42771.2|42801.2|42781.2|42788.7|42768.7|11
1631043000000|2021-09-07 19:30:00|42788.7|42768.7|42773.7|42753.7|42793.7|42773.7|42758.7|42738.7|47
1631043300000|2021-09-07 19:35:00|42773.4|42753.4|42763.9|42743.9|42773.7|42753.7|42763.9|42743.9|11
1631043600000|2021-09-07 19:40:00|42763.7|42743.7|42763.7|42743.7|42771.2|42751.2|42763.7|42743.7|9
1631043900000|2021-09-07 19:45:00|42765.9|42745.9|42751.4|42731.4|42771.2|42751.2|42751.4|42731.4|37
1631044200000|2021-09-07 19:50:00|42751.7|42731.7|42753.7|42733.7|42756.2|42736.2|42751.7|42731.7|19
1631044500000|2021-09-07 19:55:00|42756.2|42736.2|42721.2|42701.2|42758.7|42738.7|42708.4|42688.4|220
1631044800000|2021-09-07 20:00:00|42723.7|42703.7|42731.2|42711.2|42736.2|42716.2|42723.7|42703.7|30
1631045100000|2021-09-07 20:05:00|42730.9|42710.9|42736.1|42716.1|42743.6|42723.6|42728.6|42708.6|47
1631045400000|2021-09-07 20:10:00|42733.9|42713.9|42733.6|42713.6|42738.6|42718.6|42733.6|42713.6|7
1631045700000|2021-09-07 20:15:00|42734.2|42714.2|42741.1|42721.1|42741.1|42721.1|42733.6|42713.6|13
1631046000000|2021-09-07 20:20:00|42741.4|42721.4|42743.6|42723.6|42745.9|42725.9|42738.6|42718.6|14
1631046300000|2021-09-07 20:25:00|42743.4|42723.4|42730.6|42710.6|42743.4|42723.4|42728.1|42708.1|16
1631046600000|2021-09-07 20:30:00|42733.1|42713.1|42718.1|42698.1|42737.8|42717.8|42718.1|42698.1|70
1631046900000|2021-09-07 20:35:00|42718.4|42698.4|42728.1|42708.1|42728.1|42708.1|42718.1|42698.1|48
1631047200000|2021-09-07 20:40:00|42730.9|42710.9|42728.1|42708.1|42730.9|42710.9|42728.1|42708.1|16
1631047500000|2021-09-07 20:45:00|42728.4|42708.4|42723.1|42703.1|42728.4|42708.4|42718.6|42698.6|63
1631047800000|2021-09-07 20:50:00|42720.6|42700.6|42725.9|42705.9|42725.9|42705.9|42718.4|42698.4|22
1631048100000|2021-09-07 20:55:00|42728.4|42708.4|42745.8|42725.8|42745.8|42725.8|42728.3|42708.3|25
1631052000000|2021-09-07 22:00:00|42752.6|42732.6|42725.8|42705.8|42752.6|42732.6|42716.3|42696.3|75
1631052300000|2021-09-07 22:05:00|42726.1|42706.1|42730.8|42710.8|42733.3|42713.3|42726.1|42706.1|7
1631052600000|2021-09-07 22:10:00|42730.5|42710.5|42735.8|42715.8|42735.8|42715.8|42730.5|42710.5|4
1631052900000|2021-09-07 22:15:00|42733.3|42713.3|42735.8|42715.8|42735.8|42715.8|42733.3|42713.3|2
1631053200000|2021-09-07 22:20:00|42733.3|42713.3|42735.8|42715.8|42735.8|42715.8|42733.3|42713.3|2
1631053500000|2021-09-07 22:25:00|42733.3|42713.3|42728.3|42708.3|42733.3|42713.3|42728.3|42708.3|5
1631053800000|2021-09-07 22:30:00|||||||||1
1631054100000|2021-09-07 22:35:00|42730.5|42710.5|42731.1|42711.1|42738.3|42718.3|42730.5|42710.5|9
1631054400000|2021-09-07 22:40:00|42733.3|42713.3|42728.6|42708.6|42735.8|42715.8|42728.3|42708.3|9
1631054700000|2021-09-07 22:45:00|42730.8|42710.8|42733.3|42713.3|42733.3|42713.3|42728.6|42708.6|0
1631055000000|2021-09-07 22:50:00|42735.8|42715.8|42730.5|42710.5|42735.8|42715.8|42730.5|42710.5|5
1631055300000|2021-09-07 22:55:00|42728.3|42708.3|42742.7|42722.7|42742.7|42722.7|42728.3|42708.3|13
1631055600000|2021-09-07 23:00:00|42745|42725|42743.3|42723.3|42750.5|42730.5|42742.7|42722.7|8
1631055900000|2021-09-07 23:05:00|42741|42721|42741|42721|42743.3|42723.3|42741|42721|6
1631056200000|2021-09-07 23:10:00|42743.3|42723.3|42728.3|42708.3|42743.3|42723.3|42723.8|42703.8|16
1631056500000|2021-09-07 23:15:00|42730.5|42710.5|42735.8|42715.8|42735.8|42715.8|42730.5|42710.5|7
1631056800000|2021-09-07 23:20:00|42735.5|42715.5|42735.5|42715.5|42738.3|42718.3|42735.5|42715.5|8
1631057100000|2021-09-07 23:25:00|42738|42718|42735.5|42715.5|42738|42718|42735.5|42715.5|1
1631057400000|2021-09-07 23:30:00|42735.2|42715.2|42728.5|42708.5|42735.8|42715.8|42728.5|42708.5|5
1631057700000|2021-09-07 23:35:00|42728.2|42708.2|42740.5|42720.5|42740.5|42720.5|42728.2|42708.2|23
1631058000000|2021-09-07 23:40:00|42738.2|42718.2|42738.2|42718.2|42743|42723|42738.2|42718.2|6
1631058300000|2021-09-07 23:45:00|42743|42723|42743|42723|42743.2|42723.2|42743|42723|11
1631058600000|2021-09-07 23:50:00|42743.2|42723.2|42730.5|42710.5|42748|42728|42730.5|42710.5|16
1631058900000|2021-09-07 23:55:00|42733.2|42713.2|42727.7|42707.7|42733.2|42713.2|42718.8|42698.8|30
1631059200000|2021-09-08 00:00:00|42728|42708|42728.2|42708.2|42749.9|42729.9|42725.5|42705.5|64
1631059500000|2021-09-08 00:05:00|42730.5|42710.5|42743|42723|42753|42733|42728.2|42708.2|49
1631059800000|2021-09-08 00:10:00|42743.2|42723.2|42757.9|42737.9|42757.9|42737.9|42743.2|42723.2|49
1631060100000|2021-09-08 00:15:00|42760.2|42740.2|42762.7|42742.7|42770.4|42750.4|42755.7|42735.7|50
1631060400000|2021-09-08 00:20:00|42764.9|42744.9|42765.2|42745.2|42767.4|42747.4|42753.5|42733.5|28
1631060700000|2021-09-08 00:25:00|42765.4|42745.4|42743.2|42723.2|42765.7|42745.7|42743.2|42723.2|29
1631061000000|2021-09-08 00:30:00|42745.4|42725.4|42757.9|42737.9|42758.2|42738.2|42743.2|42723.2|15
1631061300000|2021-09-08 00:35:00|42755.4|42735.4|42788.2|42768.2|42792.9|42772.9|42755.4|42735.4|57
1631061600000|2021-09-08 00:40:00|42790.4|42770.4|42793.2|42773.2|42800.2|42780.2|42787.9|42767.9|55
1631061900000|2021-09-08 00:45:00|42795.4|42775.4|42788.2|42768.2|42795.4|42775.4|42788.2|42768.2|36
1631062200000|2021-09-08 00:50:00|42790.4|42770.4|42793.2|42773.2|42797.9|42777.9|42788.2|42768.2|65
1631062500000|2021-09-08 00:55:00|42795.4|42775.4|42802.9|42782.9|42802.9|42782.9|42795.4|42775.4|46
1631062800000|2021-09-08 01:00:00|42805.1|42785.1|42875.1|42855.1|42877.4|42857.4|42802.9|42782.9|309
1631063100000|2021-09-08 01:05:00|42870.7|42850.7|42852.9|42832.9|42877.9|42857.9|42842.9|42822.9|166
1631063400000|2021-09-08 01:10:00|42850.4|42830.4|42865.4|42845.4|42865.4|42845.4|42832.9|42812.9|90
1631063700000|2021-09-08 01:15:00|42867.6|42847.6|42847.9|42827.9|42875.4|42855.4|42827.9|42807.9|89
1631064000000|2021-09-08 01:20:00|42852.6|42832.6|42882.9|42862.9|42887.9|42867.9|42845.4|42825.4|61
1631064300000|2021-09-08 01:25:00|42885.1|42865.1|42907.9|42887.9|42930.4|42910.4|42877.9|42857.9|201
1631064600000|2021-09-08 01:30:00|42912.9|42892.9|42905.4|42885.4|42930.4|42910.4|42902.9|42882.9|44
1631064900000|2021-09-08 01:35:00|42902.9|42882.9|42942.9|42922.9|42942.9|42922.9|42902.9|42882.9|54
1631065200000|2021-09-08 01:40:00|42940.4|42920.4|42940.4|42920.4|42957.9|42937.9|42930.7|42910.7|82
1631065500000|2021-09-08 01:45:00|42940.1|42920.1|42927.9|42907.9|42947.9|42927.9|42925.7|42905.7|47
1631065800000|2021-09-08 01:50:00|42925.7|42905.7|42937.9|42917.9|42937.9|42917.9|42902.9|42882.9|79
1631066100000|2021-09-08 01:55:00|42940.4|42920.4|42920.7|42900.7|42957.9|42937.9|42918.2|42898.2|53
1631066400000|2021-09-08 02:00:00|42920.4|42900.4|42984.8|42964.8|42994.8|42974.8|42920.4|42900.4|171
1631066700000|2021-09-08 02:05:00|42982.6|42962.6|42947.6|42927.6|42985.4|42965.4|42940.6|42920.6|100
1631067000000|2021-09-08 02:10:00|42947.9|42927.9|42913.4|42893.4|42947.9|42927.9|42913.4|42893.4|33
1631067300000|2021-09-08 02:15:00|42913.1|42893.1|42888.1|42868.1|42913.1|42893.1|42888.1|42868.1|34
1631067600000|2021-09-08 02:20:00|42888.4|42868.4|42890.9|42870.9|42902.6|42882.6|42888.1|42868.1|18
1631067900000|2021-09-08 02:25:00|42893.1|42873.1|42910.6|42890.6|42923.1|42903.1|42893.1|42873.1|38
1631068200000|2021-09-08 02:30:00|42910.4|42890.4|42891.5|42871.5|42913.1|42893.1|42876.2|42856.2|101
1631068500000|2021-09-08 02:35:00|42891.2|42871.2|42897|42877|42899.2|42879.2|42869.2|42849.2|129
1631068800000|2021-09-08 02:40:00|42894.5|42874.5|42899.5|42879.5|42902|42882|42894.2|42874.2|89
1631069100000|2021-09-08 02:45:00|42897.3|42877.3|42866.7|42846.7|42906.7|42886.7|42857.3|42837.3|139
1631069400000|2021-09-08 02:50:00|42869|42849|42861.7|42841.7|42877|42857|42856.7|42836.7|52
1631069700000|2021-09-08 02:55:00|42861.4|42841.4|42844.8|42824.8|42861.4|42841.4|42839.5|42819.5|152
1631070000000|2021-09-08 03:00:00|42845|42825|42832.8|42812.8|42859.8|42839.8|42832.8|42812.8|88
1631070300000|2021-09-08 03:05:00|42835|42815|42809.8|42789.8|42842.3|42822.3|42809.8|42789.8|91
1631070600000|2021-09-08 03:10:00|42807.5|42787.5|42799.5|42779.5|42814.8|42794.8|42785.3|42765.3|126
1631070900000|2021-09-08 03:15:00|42799.2|42779.2|42819.5|42799.5|42819.5|42799.5|42784.5|42764.5|87
1631071200000|2021-09-08 03:20:00|42819.2|42799.2|42804.2|42784.2|42834.2|42814.2|42801.7|42781.7|55
1631071500000|2021-09-08 03:25:00|42802|42782|42837|42817|42837|42817|42797|42777|61
1631071800000|2021-09-08 03:30:00|42836.7|42816.7|42792|42772|42837|42817|42789.8|42769.8|60
1631072100000|2021-09-08 03:35:00|42789.2|42769.2|42747.3|42727.3|42789.2|42769.2|42744.8|42724.8|92
1631072400000|2021-09-08 03:40:00|42747.5|42727.5|42737.5|42717.5|42769.8|42749.8|42737.5|42717.5|120
1631072700000|2021-09-08 03:45:00|42735|42715|42752.2|42732.2|42757|42737|42732.2|42712.2|71
1631073000000|2021-09-08 03:50:00|42752|42732|42729.7|42709.7|42752|42732|42729.7|42709.7|125
1631073300000|2021-09-08 03:55:00|42729.5|42709.5|42712.2|42692.2|42729.5|42709.5|42685.6|42665.6|133
1631073600000|2021-09-08 04:00:00|42714.7|42694.7|42709.7|42689.7|42722.2|42702.2|42709.7|42689.7|34
1631073900000|2021-09-08 04:05:00|42707.2|42687.2|42705|42685|42715|42695|42700.3|42680.3|51
1631074200000|2021-09-08 04:10:00|42705.3|42685.3|42685|42665|42712.5|42692.5|42685|42665|67
1631074500000|2021-09-08 04:15:00|42680|42660|42680.3|42660.3|42680.3|42660.3|42655.3|42635.3|71
1631074800000|2021-09-08 04:20:00|42685.3|42665.3|42719.7|42699.7|42721.7|42701.7|42685.3|42665.3|84
1631075100000|2021-09-08 04:25:00|42719.5|42699.5|42707.2|42687.2|42719.5|42699.5|42707.2|42687.2|36
1631075400000|2021-09-08 04:30:00|42704.7|42684.7|42705|42685|42711.9|42691.9|42692.5|42672.5|29
1631075700000|2021-09-08 04:35:00|42702.8|42682.8|42687.8|42667.8|42702.8|42682.8|42685|42665|18
1631076000000|2021-09-08 04:40:00|42687.5|42667.5|42692.5|42672.5|42695|42675|42685.3|42665.3|18
1631076300000|2021-09-08 04:45:00|42694.7|42674.7|42682.5|42662.5|42695|42675|42680|42660|29
1631076600000|2021-09-08 04:50:00|42680.3|42660.3|42685|42665|42695|42675|42680.3|42660.3|24
1631076900000|2021-09-08 04:55:00|42687.5|42667.5|42690.3|42670.3|42697.5|42677.5|42685|42665|16
1631077200000|2021-09-08 05:00:00|42692.5|42672.5|42685|42665|42695|42675|42675|42655|102
1631077500000|2021-09-08 05:05:00|42682.8|42662.8|42675|42655|42690|42670|42662.5|42642.5|71
1631077800000|2021-09-08 05:10:00|42677.5|42657.5|42680.3|42660.3|42700|42680|42677.5|42657.5|79
1631078100000|2021-09-08 05:15:00|42682.5|42662.5|42695.3|42675.3|42705.3|42685.3|42682.5|42662.5|73
1631078400000|2021-09-08 05:20:00|42692.8|42672.8|42717.5|42697.5|42724.4|42704.4|42687.8|42667.8|56
1631078700000|2021-09-08 05:25:00|42720|42700|42712.5|42692.5|42720.3|42700.3|42700.8|42680.8|38
1631079000000|2021-09-08 05:30:00|42715|42695|42740.2|42720.2|42770.3|42750.3|42707.5|42687.5|401
1631079300000|2021-09-08 05:35:00|42742.7|42722.7|42784.4|42764.4|42786.6|42766.6|42732.7|42712.7|131
1631079600000|2021-09-08 05:40:00|42786.6|42766.6|42772.7|42752.7|42791.9|42771.9|42745.8|42725.8|99
1631079900000|2021-09-08 05:45:00|42775.2|42755.2|42780.2|42760.2|42807.5|42787.5|42767.7|42747.7|47
1631080200000|2021-09-08 05:50:00|42780|42760|42797.7|42777.7|42805.2|42785.2|42775|42755|85
1631080500000|2021-09-08 05:55:00|42795.5|42775.5|42830|42810|42830.2|42810.2|42795.2|42775.2|93
1631080800000|2021-09-08 06:00:00|42827.7|42807.7|42812.7|42792.7|42844.7|42824.7|42782.7|42762.7|132
1631081100000|2021-09-08 06:05:00|42810.5|42790.5|42857.5|42837.5|42865|42845|42810|42790|137
1631081400000|2021-09-08 06:10:00|42855|42835|42851.9|42831.9|42859.7|42839.7|42835.2|42815.2|89
1631081700000|2021-09-08 06:15:00|42854.4|42834.4|42791.9|42771.9|42854.4|42834.4|42781.9|42761.9|151
1631082000000|2021-09-08 06:20:00|42792.2|42772.2|42734.7|42714.7|42799.1|42779.1|42734.7|42714.7|124
1631082300000|2021-09-08 06:25:00|42737.2|42717.2|42740.2|42720.2|42755.2|42735.2|42727.2|42707.2|132
1631082600000|2021-09-08 06:30:00|42742.4|42722.4|42700.5|42680.5|42747.7|42727.7|42695.2|42675.2|156
1631082900000|2021-09-08 06:35:00|42700.2|42680.2|42660.2|42640.2|42700.2|42680.2|42655.2|42635.2|165
1631083200000|2021-09-08 06:40:00|42665.2|42645.2|42638|42618|42670.2|42650.2|42635.5|42615.5|204
1631083500000|2021-09-08 06:45:00|42635.8|42615.8|42620.5|42600.5|42649.9|42629.9|42605.5|42585.5|209
1631083800000|2021-09-08 06:50:00|42618|42598|42640.2|42620.2|42657.7|42637.7|42615.8|42595.8|100
1631084100000|2021-09-08 06:55:00|42640.5|42620.5|42602.7|42582.7|42649.6|42629.6|42602.4|42582.4|145
1631084400000|2021-09-08 07:00:00|42600.2|42580.2|42610.5|42590.5|42670.5|42650.5|42585.5|42565.5|256
1631084700000|2021-09-08 07:05:00|42608.3|42588.3|42456|42436|42610.5|42590.5|42411|42391|578
1631085000000|2021-09-08 07:10:00|42458.5|42438.5|42504.1|42484.1|42516|42496|42451|42431|210
1631085300000|2021-09-08 07:15:00|42503.8|42483.8|42536.3|42516.3|42556.3|42536.3|42464.4|42444.4|213
1631085600000|2021-09-08 07:20:00|42535.8|42515.8|42514.1|42494.1|42556.3|42536.3|42504.1|42484.1|135
1631085900000|2021-09-08 07:25:00|42511.9|42491.9|42536.3|42516.3|42558.5|42538.5|42489.1|42469.1|137
1631086200000|2021-09-08 07:30:00|42538.8|42518.8|42534.7|42514.7|42561.6|42541.6|42504.4|42484.4|104
1631086500000|2021-09-08 07:35:00|42531.6|42511.6|42569.4|42549.4|42569.4|42549.4|42508.8|42488.8|137
1631086800000|2021-09-08 07:40:00|42569.1|42549.1|42583.8|42563.8|42599.1|42579.1|42556.6|42536.6|149
1631087100000|2021-09-08 07:45:00|42581.6|42561.6|42509.1|42489.1|42583.5|42563.5|42493.5|42473.5|90
1631087400000|2021-09-08 07:50:00|42506.9|42486.9|42581.3|42561.3|42583.8|42563.8|42506.9|42486.9|74
1631087700000|2021-09-08 07:55:00|42579.1|42559.1|42603.8|42583.8|42606|42586|42554.1|42534.1|77
1631088000000|2021-09-08 08:00:00|42601.6|42581.6|42591.3|42571.3|42603.5|42583.5|42553.8|42533.8|102
1631088300000|2021-09-08 08:05:00|42593.5|42573.5|42511.9|42491.9|42593.5|42573.5|42506.3|42486.3|136
1631088600000|2021-09-08 08:10:00|42508.8|42488.8|42339.1|42319.1|42508.8|42488.8|42339.1|42319.1|385
1631088900000|2021-09-08 08:15:00|42341.3|42321.3|42286.6|42266.6|42365.7|42345.7|42269.1|42249.1|282
1631089200000|2021-09-08 08:20:00|42286.9|42266.9|42174.1|42154.1|42289.1|42269.1|42161.6|42141.6|451
1631089500000|2021-09-08 08:25:00|42174.4|42154.4|42203.5|42183.5|42241.3|42221.3|42131.3|42111.3|380
1631089800000|2021-09-08 08:30:00|42205.7|42185.7|42129.1|42109.1|42213.5|42193.5|42094.1|42074.1|380
1631090100000|2021-09-08 08:35:00|42124.1|42104.1|42129.4|42109.4|42159.1|42139.1|42091.6|42071.6|382
1631090400000|2021-09-08 08:40:00|42126.6|42106.6|42154.1|42134.1|42154.1|42134.1|42074.4|42054.4|220
1631090700000|2021-09-08 08:45:00|42156.3|42136.3|42137.1|42117.1|42171.6|42151.6|42119.6|42099.6|171
1631091000000|2021-09-08 08:50:00|42139.6|42119.6|42191.6|42171.6|42206.6|42186.6|42129.6|42109.6|171
1631091300000|2021-09-08 08:55:00|42193.8|42173.8|42204.1|42184.1|42218.8|42198.8|42181.6|42161.6|105
1631091600000|2021-09-08 09:00:00|42203.8|42183.8|42199.1|42179.1|42211.6|42191.6|42184.3|42164.3|97
1631091900000|2021-09-08 09:05:00|42196.8|42176.8|42179.6|42159.6|42236.6|42216.6|42169.6|42149.6|182
1631092200000|2021-09-08 09:10:00|42179.3|42159.3|42162.1|42142.1|42192.1|42172.1|42149.6|42129.6|114
1631092500000|2021-09-08 09:15:00|42164.6|42144.6|42184.6|42164.6|42187.1|42167.1|42159.6|42139.6|44
1631092800000|2021-09-08 09:20:00|42187.1|42167.1|42209.1|42189.1|42209.1|42189.1|42174.6|42154.6|65
1631093100000|2021-09-08 09:25:00|42206.6|42186.6|42214.1|42194.1|42219.1|42199.1|42199.1|42179.1|38
1631093400000|2021-09-08 09:30:00|42211.8|42191.8|42231.5|42211.5|42244|42224|42211.6|42191.6|104
1631093700000|2021-09-08 09:35:00|42233.8|42213.8|42269.9|42249.9|42289.6|42269.6|42227.4|42207.4|135
1631094000000|2021-09-08 09:40:00|42269.6|42249.6|42269.6|42249.6|42287.1|42267.1|42249.6|42229.6|88
1631094300000|2021-09-08 09:45:00|42267.1|42247.1|42274.6|42254.6|42294.6|42274.6|42267.1|42247.1|94
1631094600000|2021-09-08 09:50:00|42272.1|42252.1|42307.4|42287.4|42309.3|42289.3|42272.1|42252.1|107
1631094900000|2021-09-08 09:55:00|42307.1|42287.1|42302.1|42282.1|42307.1|42287.1|42282.1|42262.1|73
1631095200000|2021-09-08 10:00:00|42304.6|42284.6|42321.8|42301.8|42326.3|42306.3|42297.1|42277.1|103
1631095500000|2021-09-08 10:05:00|42326.5|42306.5|42321.5|42301.5|42338.8|42318.8|42314|42294|85
1631095800000|2021-09-08 10:10:00|42316.8|42296.8|42319|42299|42321.5|42301.5|42306.5|42286.5|66
1631096100000|2021-09-08 10:15:00|42318.7|42298.7|42281.5|42261.5|42334|42314|42281.5|42261.5|89
1631096400000|2021-09-08 10:20:00|42279|42259|42303.5|42283.5|42303.5|42283.5|42274|42254|93
1631096700000|2021-09-08 10:25:00|42308.2|42288.2|42340.7|42320.7|42351|42331|42306.2|42286.2|110
1631097000000|2021-09-08 10:30:00|42342.9|42322.9|42321|42301|42348.5|42328.5|42311|42291|88
1631097300000|2021-09-08 10:35:00|42325.7|42305.7|42336.2|42316.2|42346|42326|42323.5|42303.5|45
1631097600000|2021-09-08 10:40:00|42336|42316|42331|42311|42345.7|42325.7|42328.7|42308.7|33
1631097900000|2021-09-08 10:45:00|42333.2|42313.2|42313.2|42293.2|42341|42321|42310.9|42290.9|80
1631098200000|2021-09-08 10:50:00|42310.9|42290.9|42325.9|42305.9|42345.9|42325.9|42310.9|42290.9|95
1631098500000|2021-09-08 10:55:00|42328.2|42308.2|42285.7|42265.7|42330.9|42310.9|42283.2|42263.2|86
1631098800000|2021-09-08 11:00:00|42285.4|42265.4|42293.4|42273.4|42310.9|42290.9|42280.9|42260.9|106
1631099100000|2021-09-08 11:05:00|42291.2|42271.2|42333.4|42313.4|42343.4|42323.4|42278.7|42258.7|95
1631099400000|2021-09-08 11:10:00|42338.2|42318.2|42363.4|42343.4|42363.4|42343.4|42328.4|42308.4|78
1631099700000|2021-09-08 11:15:00|42361.2|42341.2|42432.9|42412.9|42445.4|42425.4|42350.9|42330.9|287
1631100000000|2021-09-08 11:20:00|42435.4|42415.4|42480.4|42460.4|42502.3|42482.3|42435.4|42415.4|286
1631100300000|2021-09-08 11:25:00|42482.9|42462.9|42510.1|42490.1|42525.1|42505.1|42482.9|42462.9|200
1631100600000|2021-09-08 11:30:00|42507.9|42487.9|42446.4|42426.4|42507.9|42487.9|42426.7|42406.7|424
1631100900000|2021-09-08 11:35:00|42444.2|42424.2|42394.8|42374.8|42448.9|42428.9|42377|42357|219
1631101200000|2021-09-08 11:40:00|42392.3|42372.3|42354.2|42334.2|42419.5|42399.5|42350.1|42330.1|178
1631101500000|2021-09-08 11:45:00|42352|42332|42380.8|42360.8|42383.3|42363.3|42349.8|42329.8|128
1631101800000|2021-09-08 11:50:00|42378.6|42358.6|42383.3|42363.3|42383.3|42363.3|42351.1|42331.1|153
1631102100000|2021-09-08 11:55:00|42378.3|42358.3|42387.5|42367.5|42387.8|42367.8|42375.3|42355.3|105
1631102400000|2021-09-08 12:00:00|42387.8|42367.8|42468.5|42448.5|42485.8|42465.8|42387.8|42367.8|258
1631102700000|2021-09-08 12:05:00|42466.3|42446.3|42422.5|42402.5|42471.3|42451.3|42422.5|42402.5|170
1631103000000|2021-09-08 12:10:00|42425|42405|42505|42485|42509.1|42489.1|42387.5|42367.5|295
1631103300000|2021-09-08 12:15:00|42507.5|42487.5|42480|42460|42507.5|42487.5|42460|42440|248
1631103600000|2021-09-08 12:20:00|42482.5|42462.5|42514.4|42494.4|42571.3|42551.3|42472.8|42452.8|327
1631103900000|2021-09-08 12:25:00|42516.9|42496.9|42524.4|42504.4|42524.4|42504.4|42467.5|42447.5|159
1631104200000|2021-09-08 12:30:00|42522.2|42502.2|42445|42425|42529.4|42509.4|42435.2|42415.2|176
1631104500000|2021-09-08 12:35:00|42442.7|42422.7|42512.5|42492.5|42517.2|42497.2|42442.5|42422.5|161
1631104800000|2021-09-08 12:40:00|42510.2|42490.2|42470|42450|42510.2|42490.2|42460|42440|146
1631105100000|2021-09-08 12:45:00|42472.2|42452.2|42550|42530|42552.5|42532.5|42472.2|42452.2|141
1631105400000|2021-09-08 12:50:00|42547.5|42527.5|42504.9|42484.9|42555|42535|42497.4|42477.4|197
1631105700000|2021-09-08 12:55:00|42502.7|42482.7|42569.9|42549.9|42579.7|42559.7|42497.4|42477.4|246
1631106000000|2021-09-08 13:00:00|42567.4|42547.4|42704.9|42684.9|42741.6|42721.6|42567.4|42547.4|991
1631106300000|2021-09-08 13:05:00|42707.2|42687.2|42724.9|42704.9|42782.2|42762.2|42702.4|42682.4|476
1631106600000|2021-09-08 13:10:00|42725.2|42705.2|42620.5|42600.5|42725.2|42705.2|42620.5|42600.5|423
1631106900000|2021-09-08 13:15:00|42620.2|42600.2|42608.6|42588.6|42626.1|42606.1|42566.1|42546.1|371
1631107200000|2021-09-08 13:20:00|42603.9|42583.9|42606.1|42586.1|42616.1|42596.1|42568.6|42548.6|249
1631107500000|2021-09-08 13:25:00|42603.9|42583.9|42588.6|42568.6|42643.6|42623.6|42573.6|42553.6|231
1631107800000|2021-09-08 13:30:00|42595.5|42575.5|42474.1|42454.1|42600.8|42580.8|42466.7|42446.7|512
1631108100000|2021-09-08 13:35:00|42471.9|42451.9|42539.7|42519.7|42547.5|42527.5|42449.1|42429.1|380
1631108400000|2021-09-08 13:40:00|42542.2|42522.2|42485.3|42465.3|42554.7|42534.7|42474.7|42454.7|244
1631108700000|2021-09-08 13:45:00|42484.7|42464.7|42400.3|42380.3|42537.5|42517.5|42395.3|42375.3|575
1631109000000|2021-09-08 13:50:00|42398.1|42378.1|42480.9|42460.9|42480.9|42460.9|42370.3|42350.3|431
1631109300000|2021-09-08 13:55:00|42483.1|42463.1|42505.6|42485.6|42535.9|42515.9|42480.9|42460.9|204
1631109600000|2021-09-08 14:00:00|42510|42490|42511.2|42491.2|42570.9|42550.9|42480.9|42460.9|388
1631109900000|2021-09-08 14:05:00|42508.9|42488.9|42478.4|42458.4|42528.4|42508.4|42466.2|42446.2|227
1631110200000|2021-09-08 14:10:00|42475.9|42455.9|42490.9|42470.9|42498.4|42478.4|42428.7|42408.7|281
1631110500000|2021-09-08 14:15:00|42476.4|42456.4|42425.9|42405.9|42476.4|42456.4|42413.4|42393.4|210
1631110800000|2021-09-08 14:20:00|42420.9|42400.9|42403.4|42383.4|42420.9|42400.9|42390.9|42370.9|284
1631111100000|2021-09-08 14:25:00|42400.9|42380.9|42345.9|42325.9|42410.9|42390.9|42345.9|42325.9|457
1631111400000|2021-09-08 14:30:00|42346.1|42326.1|42298.4|42278.4|42350.9|42330.9|42290.9|42270.9|509
1631111700000|2021-09-08 14:35:00|42296.1|42276.1|42241.4|42221.4|42300.9|42280.9|42186.4|42166.4|821
1631112000000|2021-09-08 14:40:00|42238.9|42218.9|42214.5|42194.5|42241.4|42221.4|42167|42147|674
1631112300000|2021-09-08 14:45:00|42212|42192|42274.5|42254.5|42281.4|42261.4|42182|42162|400
1631112600000|2021-09-08 14:50:00|42274.2|42254.2|42157|42137|42274.2|42254.2|42149.5|42129.5|457
1631112900000|2021-09-08 14:55:00|42154.5|42134.5|42187|42167|42221.7|42201.7|42139.5|42119.5|436
1631113200000|2021-09-08 15:00:00|42184.5|42164.5|42238.9|42218.9|42286.4|42266.4|42157|42137|459
1631113500000|2021-09-08 15:05:00|42236.4|42216.4|42263.9|42243.9|42271.4|42251.4|42196.4|42176.4|222
1631113800000|2021-09-08 15:10:00|42266.4|42246.4|42316.4|42296.4|42358.9|42338.9|42261.4|42241.4|395
1631114100000|2021-09-08 15:15:00|42313.9|42293.9|42312|42292|42332|42312|42294.5|42274.5|149
1631114400000|2021-09-08 15:20:00|42307|42287|42318.9|42298.9|42346.4|42326.4|42283.6|42263.6|280
1631114700000|2021-09-08 15:25:00|42316.4|42296.4|42321.4|42301.4|42351.4|42331.4|42296.7|42276.7|276
1631115000000|2021-09-08 15:30:00|42323.6|42303.6|42223.3|42203.3|42350.8|42330.8|42218.3|42198.3|360
1631115300000|2021-09-08 15:35:00|42225.8|42205.8|42229.2|42209.2|42233.9|42213.9|42208.3|42188.3|263
1631115600000|2021-09-08 15:40:00|42228.9|42208.9|42208.6|42188.6|42228.9|42208.9|42201.4|42181.4|175
1631115900000|2021-09-08 15:45:00|42208.9|42188.9|42218.9|42198.9|42281.4|42261.4|42206.1|42186.1|279
1631116200000|2021-09-08 15:50:00|42217|42197|42233.9|42213.9|42268.6|42248.6|42216.4|42196.4|132
1631116500000|2021-09-08 15:55:00|42236.1|42216.1|42258.9|42238.9|42266.4|42246.4|42223.9|42203.9|110
1631116800000|2021-09-08 16:00:00|42261.4|42241.4|42286.4|42266.4|42331.4|42311.4|42231.1|42211.1|196
1631117100000|2021-09-08 16:05:00|42284.2|42264.2|42316.4|42296.4|42316.4|42296.4|42279.2|42259.2|106
1631117400000|2021-09-08 16:10:00|42318.9|42298.9|42311.4|42291.4|42336.7|42316.7|42301.4|42281.4|140
1631117700000|2021-09-08 16:15:00|42309.2|42289.2|42393.6|42373.6|42393.6|42373.6|42308.9|42288.9|321
1631118000000|2021-09-08 16:20:00|42391.4|42371.4|42368|42348|42393.6|42373.6|42360.5|42340.5|171
1631118300000|2021-09-08 16:25:00|42368.3|42348.3|42411.4|42391.4|42421.4|42401.4|42365.8|42345.8|254
1631118600000|2021-09-08 16:30:00|42410.8|42390.8|42414.2|42394.2|42431.4|42411.4|42396.4|42376.4|231
1631118900000|2021-09-08 16:35:00|42416.4|42396.4|42406.4|42386.4|42416.4|42396.4|42403.9|42383.9|158
1631119200000|2021-09-08 16:40:00|42411.4|42391.4|42386.7|42366.7|42426.4|42406.4|42386.7|42366.7|161
1631119500000|2021-09-08 16:45:00|42386.4|42366.4|42372|42352|42388.9|42368.9|42356.4|42336.4|149
1631119800000|2021-09-08 16:50:00|42369.2|42349.2|42347|42327|42369.2|42349.2|42344.2|42324.2|182
1631120100000|2021-09-08 16:55:00|42349.5|42329.5|42347|42327|42351.7|42331.7|42316.4|42296.4|638
1631120400000|2021-09-08 17:00:00|42349.2|42329.2|42343.9|42323.9|42368.9|42348.9|42324.2|42304.2|268
1631120700000|2021-09-08 17:05:00|42341.4|42321.4|42331.4|42311.4|42363.6|42343.6|42331.4|42311.4|77
1631121000000|2021-09-08 17:10:00|42328.9|42308.9|42321.4|42301.4|42351.4|42331.4|42321.1|42301.1|105
1631121300000|2021-09-08 17:15:00|42321.1|42301.1|42314.2|42294.2|42323.9|42303.9|42291.7|42271.7|133
1631121600000|2021-09-08 17:20:00|42313.6|42293.6|42334.2|42314.2|42356.9|42336.9|42313.6|42293.6|128
1631121900000|2021-09-08 17:25:00|42333.9|42313.9|42361.9|42341.9|42363.9|42343.9|42333.9|42313.9|99
1631122200000|2021-09-08 17:30:00|42366.4|42346.4|42306.4|42286.4|42369.4|42349.4|42306.4|42286.4|170
1631122500000|2021-09-08 17:35:00|42308.6|42288.6|42291.4|42271.4|42311.4|42291.4|42283.9|42263.9|110
1631122800000|2021-09-08 17:40:00|42293.9|42273.9|42311.4|42291.4|42323.9|42303.9|42293.9|42273.9|81
1631123100000|2021-09-08 17:45:00|42315.8|42295.8|42331.4|42311.4|42331.4|42311.4|42315.8|42295.8|60
1631123400000|2021-09-08 17:50:00|42336.4|42316.4|42326.4|42306.4|42346.1|42326.1|42326.4|42306.4|51
1631123700000|2021-09-08 17:55:00|42323.9|42303.9|42311.3|42291.3|42328.9|42308.9|42303.8|42283.8|65
1631124000000|2021-09-08 18:00:00|42313.6|42293.6|42351.3|42331.3|42363.6|42343.6|42313.6|42293.6|82
1631124300000|2021-09-08 18:05:00|42353.6|42333.6|42348.8|42328.8|42361.1|42341.1|42341.3|42321.3|10
1631124600000|2021-09-08 18:10:00|42351.1|42331.1|42376.3|42356.3|42376.3|42356.3|42348.8|42328.8|51
1631124900000|2021-09-08 18:15:00|42378.6|42358.6|42363.8|42343.8|42381.3|42361.3|42361.3|42341.3|29
1631125200000|2021-09-08 18:20:00|42366.3|42346.3|42358.5|42338.5|42368.8|42348.8|42358.5|42338.5|7
1631125500000|2021-09-08 18:25:00|42356.3|42336.3|42363.8|42343.8|42363.8|42343.8|42351.3|42331.3|35
1631125800000|2021-09-08 18:30:00|42361.6|42341.6|42368.8|42348.8|42371.3|42351.3|42358.5|42338.5|12
1631126100000|2021-09-08 18:35:00|42371|42351|42376.3|42356.3|42376.6|42356.6|42368.8|42348.8|11
1631126400000|2021-09-08 18:40:00|42373.8|42353.8|42378.8|42358.8|42381.3|42361.3|42366.3|42346.3|11
1631126700000|2021-09-08 18:45:00|42376.6|42356.6|42366.3|42346.3|42381.3|42361.3|42366.3|42346.3|17
1631127000000|2021-09-08 18:50:00|42364.1|42344.1|42366.3|42346.3|42368.8|42348.8|42356.3|42336.3|28
1631127300000|2021-09-08 18:55:00|42363.8|42343.8|42368.8|42348.8|42376.3|42356.3|42363.8|42343.8|11
1631127600000|2021-09-08 19:00:00|42371.3|42351.3|42361.3|42341.3|42371.3|42351.3|42361.3|42341.3|20
1631127900000|2021-09-08 19:05:00|42366.3|42346.3|42371.3|42351.3|42374.1|42354.1|42361.3|42341.3|18
1631128200000|2021-09-08 19:10:00|42368.8|42348.8|42373.8|42353.8|42376.3|42356.3|42366.3|42346.3|9
1631128500000|2021-09-08 19:15:00|42371.3|42351.3|42376.3|42356.3|42376.3|42356.3|42371.3|42351.3|8
1631128800000|2021-09-08 19:20:00|42373.8|42353.8|42371.3|42351.3|42376.3|42356.3|42371.3|42351.3|4
1631129100000|2021-09-08 19:25:00|42366.6|42346.6|42358.8|42338.8|42366.6|42346.6|42358.8|42338.8|13
1631129400000|2021-09-08 19:30:00|42361.3|42341.3|42356.3|42336.3|42361.3|42341.3|42356.3|42336.3|38
1631129700000|2021-09-08 19:35:00|42351.3|42331.3|42341.3|42321.3|42351.3|42331.3|42336.3|42316.3|36
1631130000000|2021-09-08 19:40:00|42343.8|42323.8|42348.8|42328.8|42351.3|42331.3|42336.3|42316.3|34
1631130300000|2021-09-08 19:45:00|42348.5|42328.5|42344.1|42324.1|42351.3|42331.3|42341.3|42321.3|15
1631130600000|2021-09-08 19:50:00|42346.3|42326.3|42351.3|42331.3|42356.3|42336.3|42343.8|42323.8|20
1631130900000|2021-09-08 19:55:00|42349.1|42329.1|42331.3|42311.3|42353.8|42333.8|42331.3|42311.3|38
1631131200000|2021-09-08 20:00:00|42331.6|42311.6|42331.3|42311.3|42341.3|42321.3|42331.3|42311.3|16
1631131500000|2021-09-08 20:05:00|42331.6|42311.6|42341.3|42321.3|42341.3|42321.3|42331.6|42311.6|20
1631131800000|2021-09-08 20:10:00|42343.8|42323.8|42341.6|42321.6|42343.8|42323.8|42341.3|42321.3|19
1631132100000|2021-09-08 20:15:00|42341.9|42321.9|42343.8|42323.8|42346.3|42326.3|42341.3|42321.3|6
1631132400000|2021-09-08 20:20:00|42341.6|42321.6|42343.8|42323.8|42346.3|42326.3|42341.3|42321.3|7
1631132700000|2021-09-08 20:25:00|42341.3|42321.3|42345.7|42325.7|42347.9|42327.9|42341.3|42321.3|28
1631133000000|2021-09-08 20:30:00|42346|42326|42340.1|42320.1|42348.5|42328.5|42340.1|42320.1|15
1631133300000|2021-09-08 20:35:00|42340.4|42320.4|42330.1|42310.1|42340.4|42320.4|42330.1|42310.1|20
1631133600000|2021-09-08 20:40:00|42330.4|42310.4|42335.7|42315.7|42335.7|42315.7|42325.7|42305.7|8
1631133900000|2021-09-08 20:45:00|42335.4|42315.4|42335.4|42315.4|42335.7|42315.7|42321|42301|47
1631134200000|2021-09-08 20:50:00|42335.7|42315.7|42340.7|42320.7|42340.7|42320.7|42330.7|42310.7|25
1631134500000|2021-09-08 20:55:00|42345.1|42325.1|42360.4|42340.4|42360.4|42340.4|42345.1|42325.1|50
1631138400000|2021-09-08 22:00:00|42375.8|42355.8|42323.2|42303.2|42378|42358|42323.2|42303.2|74
1631138700000|2021-09-08 22:05:00|42323.5|42303.5|42328.5|42308.5|42330.7|42310.7|42323.5|42303.5|8
1631139000000|2021-09-08 22:10:00|42326.3|42306.3|42328.5|42308.5|42328.5|42308.5|42326.3|42306.3|0
1631139300000|2021-09-08 22:15:00|42328.4|42308.4|42323.4|42303.4|42328.4|42308.4|42323.4|42303.4|8
1631139600000|2021-09-08 22:20:00|42328.4|42308.4|42328.4|42308.4|42328.4|42308.4|42328.1|42308.1|3
1631139900000|2021-09-08 22:25:00|42325.9|42305.9|42323.4|42303.4|42328.1|42308.1|42323.4|42303.4|8
1631140200000|2021-09-08 22:30:00|42325.6|42305.6|42325.9|42305.9|42328.4|42308.4|42314.3|42294.3|35
1631140500000|2021-09-08 22:35:00|42328.1|42308.1|42323.7|42303.7|42330.6|42310.6|42323.7|42303.7|11
1631140800000|2021-09-08 22:40:00|42323.1|42303.1|42323.4|42303.4|42323.4|42303.4|42318.7|42298.7|8
1631141100000|2021-09-08 22:45:00|42325.9|42305.9|42318.4|42298.4|42326.2|42306.2|42318.4|42298.4|11
1631141400000|2021-09-08 22:50:00|42318.7|42298.7|42315.9|42295.9|42320.9|42300.9|42310.9|42290.9|13
1631141700000|2021-09-08 22:55:00|42318.4|42298.4|42325.6|42305.6|42325.6|42305.6|42318.4|42298.4|6
1631142300000|2021-09-08 23:05:00|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|1
1631142600000|2021-09-08 23:10:00|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|1
1631142900000|2021-09-08 23:15:00|42325.9|42305.9|42325.6|42305.6|42327.8|42307.8|42325.6|42305.6|5
1631143200000|2021-09-08 23:20:00|42325.9|42305.9|42323.4|42303.4|42325.9|42305.9|42321.2|42301.2|3
1631143500000|2021-09-08 23:25:00|42325.6|42305.6|42315.9|42295.9|42325.9|42305.9|42315.9|42295.9|20
1631143800000|2021-09-08 23:30:00|42311.2|42291.2|42310.9|42290.9|42315.9|42295.9|42310.9|42290.9|16
1631144100000|2021-09-08 23:35:00|||||||||7
1631144400000|2021-09-08 23:40:00|42308.7|42288.7|42318.1|42298.1|42320.3|42300.3|42301.5|42281.5|30
1631144700000|2021-09-08 23:45:00|42323.1|42303.1|42345.9|42325.9|42345.9|42325.9|42320.9|42300.9|27
1631145000000|2021-09-08 23:50:00|42343.7|42323.7|42340.9|42320.9|42343.7|42323.7|42330.9|42310.9|39
1631145300000|2021-09-08 23:55:00|42345.6|42325.6|42325.9|42305.9|42345.9|42325.9|42320.9|42300.9|18
1631145600000|2021-09-09 00:00:00|42325.3|42305.3|42300.3|42280.3|42327.8|42307.8|42295.9|42275.9|31
1631145900000|2021-09-09 00:05:00|42300.6|42280.6|42305.9|42285.9|42312.2|42292.2|42298.4|42278.4|33
1631146200000|2021-09-09 00:10:00|42308.1|42288.1|42295.9|42275.9|42310.9|42290.9|42295.9|42275.9|25
1631146500000|2021-09-09 00:15:00|42298.4|42278.4|42310.9|42290.9|42313.1|42293.1|42295.9|42275.9|20
1631146800000|2021-09-09 00:20:00|42310.6|42290.6|42313.4|42293.4|42318.4|42298.4|42298.4|42278.4|21
1631147100000|2021-09-09 00:25:00|42315.6|42295.6|42322.8|42302.8|42325.3|42305.3|42315.6|42295.6|8
1631147400000|2021-09-09 00:30:00|42325|42305|42315.9|42295.9|42325.3|42305.3|42315.9|42295.9|18
1631147700000|2021-09-09 00:35:00|42315.6|42295.6|42290.9|42270.9|42315.6|42295.6|42290.9|42270.9|31
1631148000000|2021-09-09 00:40:00|42291.2|42271.2|42273.4|42253.4|42293.1|42273.1|42270.9|42250.9|37
1631148300000|2021-09-09 00:45:00|42275.9|42255.9|42263.4|42243.4|42280.9|42260.9|42263.4|42243.4|38
1631148600000|2021-09-09 00:50:00|42261.2|42241.2|42265.3|42245.3|42283.4|42263.4|42253.7|42233.7|36
1631148900000|2021-09-09 00:55:00|42263.1|42243.1|42266.2|42246.2|42270.9|42250.9|42258.1|42238.1|62
1631149200000|2021-09-09 01:00:00|42253.1|42233.1|42316.5|42296.5|42316.5|42296.5|42239|42219|292
1631149500000|2021-09-09 01:05:00|42316.2|42296.2|42264|42244|42329|42309|42261.5|42241.5|180
1631149800000|2021-09-09 01:10:00|42263.7|42243.7|42331.8|42311.8|42335.9|42315.9|42261.2|42241.2|83
1631150100000|2021-09-09 01:15:00|42334|42314|42302.1|42282.1|42346.8|42326.8|42302.1|42282.1|71
1631150400000|2021-09-09 01:20:00|42301.8|42281.8|42286.8|42266.8|42314.3|42294.3|42284.3|42264.3|62
1631150700000|2021-09-09 01:25:00|42289|42269|42196.8|42176.8|42294.3|42274.3|42194.3|42174.3|159
1631151000000|2021-09-09 01:30:00|42191.8|42171.8|42194.3|42174.3|42196.8|42176.8|42164|42144|157
1631151300000|2021-09-09 01:35:00|42194|42174|42209.3|42189.3|42229|42209|42176.8|42156.8|96
1631151600000|2021-09-09 01:40:00|42211.5|42191.5|42264.3|42244.3|42264.3|42244.3|42209.3|42189.3|66
1631151900000|2021-09-09 01:45:00|42261.8|42241.8|42259.3|42239.3|42271.8|42251.8|42259.3|42239.3|50
1631152200000|2021-09-09 01:50:00|42261.5|42241.5|42339.3|42319.3|42341.8|42321.8|42259.3|42239.3|133
1631152500000|2021-09-09 01:55:00|42336.8|42316.8|42421.2|42401.2|42423.7|42403.7|42336.8|42316.8|156
1631152800000|2021-09-09 02:00:00|42420.9|42400.9|42408.7|42388.7|42433.7|42413.7|42401.2|42381.2|122
1631153100000|2021-09-09 02:05:00|42410.9|42390.9|42400.9|42380.9|42427.7|42407.7|42400.9|42380.9|137
1631153400000|2021-09-09 02:10:00|42398.7|42378.7|42424|42404|42463.7|42443.7|42396.5|42376.5|122
1631153700000|2021-09-09 02:15:00|42423.7|42403.7|42406.8|42386.8|42426.2|42406.2|42401.8|42381.8|52
1631154000000|2021-09-09 02:20:00|42409.3|42389.3|42381.8|42361.8|42416.2|42396.2|42377.1|42357.1|39
1631154300000|2021-09-09 02:25:00|42379.6|42359.6|42399.6|42379.6|42409|42389|42376.8|42356.8|31
1631154600000|2021-09-09 02:30:00|42399.3|42379.3|42416.8|42396.8|42431.8|42411.8|42399.3|42379.3|51
1631154900000|2021-09-09 02:35:00|42416.4|42396.4|42419.2|42399.2|42438.3|42418.3|42416.4|42396.4|43
1631155200000|2021-09-09 02:40:00|42421.4|42401.4|42389.2|42369.2|42428.9|42408.9|42389.2|42369.2|74
1631155500000|2021-09-09 02:45:00|42388.9|42368.9|42369.2|42349.2|42398.9|42378.9|42366.4|42346.4|105
1631155800000|2021-09-09 02:50:00|42374.2|42354.2|42398.9|42378.9|42401.4|42381.4|42364.2|42344.2|52
1631156100000|2021-09-09 02:55:00|42398.6|42378.6|42384.2|42364.2|42408.9|42388.9|42376.7|42356.7|44
1631156400000|2021-09-09 03:00:00|42383.9|42363.9|42373.9|42353.9|42383.9|42363.9|42359.5|42339.5|43
1631156700000|2021-09-09 03:05:00|42371.7|42351.7|42401.1|42381.1|42403.6|42383.6|42369.5|42349.5|46
1631157000000|2021-09-09 03:10:00|42398.9|42378.9|42424.8|42404.8|42427|42407|42391.7|42371.7|79
1631157300000|2021-09-09 03:15:00|42427|42407|42484.2|42464.2|42498.6|42478.6|42427|42407|271
1631157600000|2021-09-09 03:20:00|42484.5|42464.5|42494.2|42474.2|42494.2|42474.2|42459.5|42439.5|233
1631157900000|2021-09-09 03:25:00|42494.5|42474.5|42499.2|42479.2|42502|42482|42484.2|42464.2|102
1631158200000|2021-09-09 03:30:00|42499.5|42479.5|42509.5|42489.5|42509.5|42489.5|42492|42472|32
1631158500000|2021-09-09 03:35:00|42507|42487|42509.8|42489.8|42517|42497|42504.8|42484.8|42
1631158800000|2021-09-09 03:40:00|42509.5|42489.5|42487|42467|42509.8|42489.8|42482|42462|52
1631159100000|2021-09-09 03:45:00|42487.3|42467.3|42482|42462|42499.2|42479.2|42477.3|42457.3|44
1631159400000|2021-09-09 03:50:00|42479.5|42459.5|42486.7|42466.7|42489.2|42469.2|42476.7|42456.7|42
1631159700000|2021-09-09 03:55:00|42489.2|42469.2|42494.2|42474.2|42494.2|42474.2|42481.7|42461.7|17
1631160000000|2021-09-09 04:00:00|42496.7|42476.7|42479.5|42459.5|42501.7|42481.7|42479.5|42459.5|17
1631160300000|2021-09-09 04:05:00|42479.2|42459.2|42476.7|42456.7|42481.7|42461.7|42469.2|42449.2|17
1631160600000|2021-09-09 04:10:00|42474.5|42454.5|42466.7|42446.7|42481.7|42461.7|42452|42432|96
1631160900000|2021-09-09 04:15:00|42464.5|42444.5|42454.5|42434.5|42467|42447|42444.5|42424.5|31
1631161200000|2021-09-09 04:20:00|42456.7|42436.7|42434.8|42414.8|42464.5|42444.5|42432.3|42412.3|33
1631161500000|2021-09-09 04:25:00|42432.6|42412.6|42447.3|42427.3|42447.3|42427.3|42432.3|42412.3|18
1631161800000|2021-09-09 04:30:00|42444.8|42424.8|42424.5|42404.5|42444.8|42424.8|42417.6|42397.6|39
1631162100000|2021-09-09 04:35:00|42424.8|42404.8|42427.3|42407.3|42429.8|42409.8|42422.3|42402.3|9
1631162400000|2021-09-09 04:40:00|42431.7|42411.7|42420.1|42400.1|42432.3|42412.3|42417.3|42397.3|34
1631162700000|2021-09-09 04:45:00|42419.8|42399.8|42410.1|42390.1|42429.5|42409.5|42410.1|42390.1|20
1631163000000|2021-09-09 04:50:00|42412.3|42392.3|42412.3|42392.3|42417.3|42397.3|42409.8|42389.8|24
1631163300000|2021-09-09 04:55:00|42410.1|42390.1|42414.8|42394.8|42417.3|42397.3|42404.8|42384.8|31
1631163600000|2021-09-09 05:00:00|42414.5|42394.5|42404.8|42384.8|42417|42397|42397.6|42377.6|41
1631163900000|2021-09-09 05:05:00|42404.5|42384.5|42407|42387|42409.5|42389.5|42394.8|42374.8|30
1631164200000|2021-09-09 05:10:00|42409.5|42389.5|42412.3|42392.3|42422.3|42402.3|42409.5|42389.5|32
1631164500000|2021-09-09 05:15:00|42407.3|42387.3|42417|42397|42419.8|42399.8|42407.3|42387.3|32
1631164800000|2021-09-09 05:20:00|42414.8|42394.8|42402.3|42382.3|42414.8|42394.8|42399.8|42379.8|30
1631165100000|2021-09-09 05:25:00|42402.9|42382.9|42397.3|42377.3|42417.6|42397.6|42397.3|42377.3|33
1631165400000|2021-09-09 05:30:00|42397.9|42377.9|42409.5|42389.5|42472.3|42452.3|42384.8|42364.8|277
1631165700000|2021-09-09 05:35:00|42409.8|42389.8|42382.3|42362.3|42422.3|42402.3|42359.8|42339.8|169
1631166000000|2021-09-09 05:40:00|42382.6|42362.6|42372.3|42352.3|42387.3|42367.3|42344.8|42324.8|137
1631166300000|2021-09-09 05:45:00|42370.1|42350.1|42432.3|42412.3|42435.1|42415.1|42369.8|42349.8|111
1631166600000|2021-09-09 05:50:00|42429.8|42409.8|42405.1|42385.1|42439.8|42419.8|42387.3|42367.3|101
1631166900000|2021-09-09 05:55:00|42404.8|42384.8|42397.3|42377.3|42439.5|42419.5|42394.8|42374.8|79
1631167200000|2021-09-09 06:00:00|42395.1|42375.1|42482.3|42462.3|42484.8|42464.8|42389.8|42369.8|182
1631167500000|2021-09-09 06:05:00|42484.5|42464.5|42510.1|42490.1|42527|42507|42477.3|42457.3|205
1631167800000|2021-09-09 06:10:00|42509.8|42489.8|42709.2|42689.2|42709.5|42689.5|42497.6|42477.6|512
1631168100000|2021-09-09 06:15:00|42707|42687|42736.1|42716.1|42746.7|42726.7|42658.9|42638.9|438
1631168400000|2021-09-09 06:20:00|42738.2|42718.2|42857.9|42837.9|42860.7|42840.7|42738.2|42718.2|512
1631168700000|2021-09-09 06:25:00|42855.7|42835.7|42895.7|42875.7|43008.2|42988.2|42853.2|42833.2|635
1631169000000|2021-09-09 06:30:00|42897.9|42877.9|42867.9|42847.9|42932.9|42912.9|42850.7|42830.7|332
1631169300000|2021-09-09 06:35:00|42872.6|42852.6|42846.4|42826.4|42948.5|42928.5|42846.4|42826.4|340
1631169600000|2021-09-09 06:40:00|42846|42826|42838.5|42818.5|42897.3|42877.3|42823.5|42803.5|195
1631169900000|2021-09-09 06:45:00|42838.9|42818.9|42838.5|42818.5|42877.9|42857.9|42825.7|42805.7|135
1631170200000|2021-09-09 06:50:00|42840.7|42820.7|42830.7|42810.7|42900.1|42880.1|42820.7|42800.7|214
1631170500000|2021-09-09 06:55:00|42828.5|42808.5|42795.7|42775.7|42828.5|42808.5|42790.7|42770.7|257
1631170800000|2021-09-09 07:00:00|42790.7|42770.7|42847.9|42827.9|42850.4|42830.4|42753.2|42733.2|179
1631171100000|2021-09-09 07:05:00|42848.2|42828.2|42836|42816|42873.2|42853.2|42813.5|42793.5|99
1631171400000|2021-09-09 07:10:00|42833.5|42813.5|42813.5|42793.5|42850.4|42830.4|42778.8|42758.8|121
1631171700000|2021-09-09 07:15:00|42813.8|42793.8|42903.5|42883.5|42908.8|42888.8|42813.8|42793.8|163
1631172000000|2021-09-09 07:20:00|42905.7|42885.7|42888.5|42868.5|42933.5|42913.5|42873.5|42853.5|222
1631172300000|2021-09-09 07:25:00|42891|42871|42830.4|42810.4|42898.2|42878.2|42815.7|42795.7|89
1631172600000|2021-09-09 07:30:00|42832.9|42812.9|42860.4|42840.4|42870.4|42850.4|42829.1|42809.1|154
1631172900000|2021-09-09 07:35:00|42858.2|42838.2|42800.7|42780.7|42865.7|42845.7|42773.5|42753.5|136
1631173200000|2021-09-09 07:40:00|42805.4|42785.4|42813.2|42793.2|42821|42801|42771.3|42751.3|53
1631173500000|2021-09-09 07:45:00|42813.5|42793.5|42795.7|42775.7|42813.5|42793.5|42780.7|42760.7|49
1631173800000|2021-09-09 07:50:00|42800.1|42780.1|42867.9|42847.9|42888.2|42868.2|42778.5|42758.5|143
1631174100000|2021-09-09 07:55:00|42868.2|42848.2|42895.7|42875.7|42913.2|42893.2|42851.3|42831.3|109
1631174400000|2021-09-09 08:00:00|42893.5|42873.5|42868.8|42848.8|42921.3|42901.3|42853.5|42833.5|111
1631174700000|2021-09-09 08:05:00|42871|42851|42841|42821|42882.9|42862.9|42823.2|42803.2|100
1631175000000|2021-09-09 08:10:00|42840.7|42820.7|42912.6|42892.6|42925.7|42905.7|42840.7|42820.7|91
1631175300000|2021-09-09 08:15:00|42912.9|42892.9|42978.2|42958.2|42988.2|42968.2|42878.2|42858.2|142
1631175600000|2021-09-09 08:20:00|42980.4|42960.4|42918.2|42898.2|42985.7|42965.7|42911.3|42891.3|187
1631175900000|2021-09-09 08:25:00|42913.5|42893.5|42893.2|42873.2|42918.2|42898.2|42876|42856|112
1631176200000|2021-09-09 08:30:00|42893.5|42873.5|42890.7|42870.7|42895.4|42875.4|42866.3|42846.3|77
1631176500000|2021-09-09 08:35:00|42892.9|42872.9|42860.7|42840.7|42910.7|42890.7|42853.2|42833.2|80
1631176800000|2021-09-09 08:40:00|42861|42841|42863.2|42843.2|42887.9|42867.9|42848.5|42828.5|77
1631177100000|2021-09-09 08:45:00|42850.7|42830.7|42855.7|42835.7|42873.2|42853.2|42828.2|42808.2|84
1631177400000|2021-09-09 08:50:00|42858.2|42838.2|42850.7|42830.7|42868.5|42848.5|42848.2|42828.2|43
1631177700000|2021-09-09 08:55:00|42845.7|42825.7|42850.7|42830.7|42868.2|42848.2|42845.7|42825.7|64
1631178000000|2021-09-09 09:00:00|42848.2|42828.2|42823.5|42803.5|42848.2|42828.2|42798.8|42778.8|105
1631178300000|2021-09-09 09:05:00|42825.7|42805.7|42853.5|42833.5|42853.5|42833.5|42818.2|42798.2|51
1631178600000|2021-09-09 09:10:00|42848.5|42828.5|42820.4|42800.4|42850.7|42830.7|42809.7|42789.7|49
1631178900000|2021-09-09 09:15:00|42820.7|42800.7|42838.2|42818.2|42845.7|42825.7|42813.5|42793.5|45
1631179200000|2021-09-09 09:20:00|42835.7|42815.7|42835.4|42815.4|42845.4|42825.4|42821.3|42801.3|44
1631179500000|2021-09-09 09:25:00|42835.7|42815.7|42848.2|42828.2|42848.2|42828.2|42821.6|42801.6|47
1631179800000|2021-09-09 09:30:00|42846|42826|42913.2|42893.2|42952.2|42932.2|42845.7|42825.7|198
1631180100000|2021-09-09 09:35:00|42908.5|42888.5|42886|42866|42908.5|42888.5|42864.1|42844.1|55
1631180400000|2021-09-09 09:40:00|42885.7|42865.7|42858.5|42838.5|42893.2|42873.2|42849.1|42829.1|36
1631180700000|2021-09-09 09:45:00|42856.3|42836.3|42881|42861|42888.5|42868.5|42853.5|42833.5|29
1631181000000|2021-09-09 09:50:00|42883.2|42863.2|42852.5|42832.5|42886|42866|42847.8|42827.8|36
1631181300000|2021-09-09 09:55:00|42852.8|42832.8|42897.8|42877.8|42897.8|42877.8|42847.8|42827.8|48
1631181600000|2021-09-09 10:00:00|42895.7|42875.7|42892.8|42872.8|42905.7|42885.7|42875.3|42855.3|63
1631181900000|2021-09-09 10:05:00|42888.5|42868.5|42893.2|42873.2|42900.3|42880.3|42882.8|42862.8|43
1631182200000|2021-09-09 10:10:00|42891|42871|42868.2|42848.2|42897.8|42877.8|42860.3|42840.3|37
1631182500000|2021-09-09 10:15:00|42867.8|42847.8|42872.8|42852.8|42880.3|42860.3|42862.8|42842.8|35
1631182800000|2021-09-09 10:20:00|42875|42855|42870.6|42850.6|42880.3|42860.3|42852.8|42832.8|31
1631183100000|2021-09-09 10:25:00|42868.5|42848.5|42890.3|42870.3|42892.8|42872.8|42862.8|42842.8|30
1631183400000|2021-09-09 10:30:00|42888.1|42868.1|42905.3|42885.3|42907.5|42887.5|42875.3|42855.3|75
1631183700000|2021-09-09 10:35:00|42905|42885|42915.3|42895.3|42945.3|42925.3|42902.8|42882.8|80
1631184000000|2021-09-09 10:40:00|42915|42895|42887.8|42867.8|42917.5|42897.5|42877.8|42857.8|50
1631184300000|2021-09-09 10:45:00|42882.8|42862.8|42900|42880|42905.3|42885.3|42880.3|42860.3|35
1631184600000|2021-09-09 10:50:00|42900.3|42880.3|42885.3|42865.3|42900.3|42880.3|42880.3|42860.3|17
1631184900000|2021-09-09 10:55:00|42885.6|42865.6|42855.3|42835.3|42895.3|42875.3|42840.3|42820.3|77
1631185200000|2021-09-09 11:00:00|42857.8|42837.8|42892.8|42872.8|42900.3|42880.3|42852.8|42832.8|69
1631185500000|2021-09-09 11:05:00|42895.3|42875.3|42922.8|42902.8|42932.5|42912.5|42887.8|42867.8|144
1631185800000|2021-09-09 11:10:00|42920.3|42900.3|42880.3|42860.3|42920.3|42900.3|42875.3|42855.3|68
1631186100000|2021-09-09 11:15:00|42882.8|42862.8|42867.8|42847.8|42882.8|42862.8|42845.3|42825.3|93
1631186400000|2021-09-09 11:20:00|42865.6|42845.6|42827.8|42807.8|42865.6|42845.6|42820.3|42800.3|178
1631186700000|2021-09-09 11:25:00|42827.5|42807.5|42847.5|42827.5|42847.5|42827.5|42807.8|42787.8|99
1631187000000|2021-09-09 11:30:00|42847.8|42827.8|42865.6|42845.6|42882.8|42862.8|42837.8|42817.8|143
1631187300000|2021-09-09 11:35:00|42865.3|42845.3|42848.7|42828.7|42868.1|42848.1|42843.1|42823.1|104
1631187600000|2021-09-09 11:40:00|42848.4|42828.4|42823.7|42803.7|42867.8|42847.8|42819.4|42799.4|88
1631187900000|2021-09-09 11:45:00|42825.9|42805.9|42883.4|42863.4|42883.4|42863.4|42820.9|42800.9|143
1631188200000|2021-09-09 11:50:00|42881.2|42861.2|42908.4|42888.4|42930.9|42910.9|42880.9|42860.9|148
1631188500000|2021-09-09 11:55:00|42906.2|42886.2|42923.1|42903.1|42925.3|42905.3|42870.6|42850.6|161
1631188800000|2021-09-09 12:00:00|42925.3|42905.3|42910.3|42890.3|42930|42910|42897.8|42877.8|313
1631189100000|2021-09-09 12:05:00|42910|42890|43009.7|42989.7|43079.7|43059.7|42910|42890|547
1631189400000|2021-09-09 12:10:00|43010|42990|43044.7|43024.7|43137.5|43117.5|43010|42990|500
1631189700000|2021-09-09 12:15:00|43047.2|43027.2|43004.7|42984.7|43077.2|43057.2|42990|42970|248
1631190000000|2021-09-09 12:20:00|43002.5|42982.5|42953.4|42933.4|43047.2|43027.2|42953.4|42933.4|352
1631190300000|2021-09-09 12:25:00|42953.1|42933.1|42938.1|42918.1|42985.3|42965.3|42928.1|42908.1|239
1631190600000|2021-09-09 12:30:00|42935.6|42915.6|42872.8|42852.8|42950|42930|42853.1|42833.1|397
1631190900000|2021-09-09 12:35:00|42870.3|42850.3|42842.1|42822.1|42880|42860|42808.4|42788.4|297
1631191200000|2021-09-09 12:40:00|42849.3|42829.3|42790|42770|42854.6|42834.6|42780|42760|336
1631191500000|2021-09-09 12:45:00|42794.6|42774.6|42863.1|42843.1|42872.8|42852.8|42792.1|42772.1|257
1631191800000|2021-09-09 12:50:00|42862.8|42842.8|42862.8|42842.8|42916.5|42896.5|42837.8|42817.8|296
1631192100000|2021-09-09 12:55:00|42860.3|42840.3|42780.3|42760.3|42860.3|42840.3|42775.3|42755.3|260
1631192400000|2021-09-09 13:00:00|42782.5|42762.5|42840.6|42820.6|42854.6|42834.6|42735|42715|579
1631192700000|2021-09-09 13:05:00|42842.8|42822.8|42944.6|42924.6|42944.6|42924.6|42775.3|42755.3|379
1631193000000|2021-09-09 13:10:00|42946.8|42926.8|42990.3|42970.3|42995.3|42975.3|42922.8|42902.8|303
1631193300000|2021-09-09 13:15:00|42992.4|42972.4|42935.3|42915.3|43000.3|42980.3|42880.3|42860.3|480
1631193600000|2021-09-09 13:20:00|42932.8|42912.8|42942.8|42922.8|42977.8|42957.8|42922.8|42902.8|230
1631193900000|2021-09-09 13:25:00|42945.3|42925.3|42900.9|42880.9|42977.8|42957.8|42898.4|42878.4|299
1631194200000|2021-09-09 13:30:00|42898.4|42878.4|42848.7|42828.7|42898.4|42878.4|42820.9|42800.9|530
1631194500000|2021-09-09 13:35:00|42850.9|42830.9|42864|42844|42889|42869|42821.5|42801.5|253
1631194800000|2021-09-09 13:40:00|42854|42834|42889|42869|42924|42904|42821.5|42801.5|211
1631195100000|2021-09-09 13:45:00|42886.5|42866.5|42829|42809|42896.2|42876.2|42826.5|42806.5|281
1631195400000|2021-09-09 13:50:00|42831.2|42811.2|42801.5|42781.5|42850.9|42830.9|42779.3|42759.3|240
1631195700000|2021-09-09 13:55:00|42805.9|42785.9|42816.5|42796.5|42839|42819|42789|42769|286
1631196000000|2021-09-09 14:00:00|42819|42799|42801.5|42781.5|42863.7|42843.7|42766.5|42746.5|216
1631196300000|2021-09-09 14:05:00|42799.3|42779.3|42824|42804|42866.2|42846.2|42784|42764|204
1631196600000|2021-09-09 14:10:00|42821.5|42801.5|42806.5|42786.5|42861.5|42841.5|42791.5|42771.5|184
1631196900000|2021-09-09 14:15:00|42804|42784|42859|42839|42866.5|42846.5|42771.5|42751.5|269
1631197200000|2021-09-09 14:20:00|42856.5|42836.5|42864|42844|42891.5|42871.5|42826.8|42806.8|246
1631197500000|2021-09-09 14:25:00|42861.5|42841.5|42906.5|42886.5|42924|42904|42861.5|42841.5|227
1631197800000|2021-09-09 14:30:00|42910.9|42890.9|42881.5|42861.5|42943.7|42923.7|42874|42854|179
1631198100000|2021-09-09 14:35:00|42881.2|42861.2|42859.3|42839.3|42889|42869|42841.5|42821.5|133
1631198400000|2021-09-09 14:40:00|42864.3|42844.3|42874|42854|42876.2|42856.2|42851.5|42831.5|106
1631198700000|2021-09-09 14:45:00|42871.5|42851.5|42846.5|42826.5|42914|42894|42846.5|42826.5|187
1631199000000|2021-09-09 14:50:00|42847.1|42827.1|42834|42814|42881.2|42861.2|42826.5|42806.5|146
1631199300000|2021-09-09 14:55:00|42833.7|42813.7|42871.2|42851.2|42894|42874|42831.5|42811.5|124
1631199600000|2021-09-09 15:00:00|42871.5|42851.5|42859|42839|42879|42859|42824.3|42804.3|165
1631199900000|2021-09-09 15:05:00|42861.5|42841.5|42864.6|42844.6|42866.8|42846.8|42849.6|42829.6|111
1631200200000|2021-09-09 15:10:00|42866.8|42846.8|42911.8|42891.8|42913.7|42893.7|42854.6|42834.6|130
1631200500000|2021-09-09 15:15:00|42911.5|42891.5|42824.6|42804.6|42911.5|42891.5|42812.4|42792.4|205
1631200800000|2021-09-09 15:20:00|42826.8|42806.8|42827.1|42807.1|42836.8|42816.8|42782.4|42762.4|212
1631201100000|2021-09-09 15:25:00|42824.9|42804.9|42832.1|42812.1|42849.9|42829.9|42824.9|42804.9|97
1631201400000|2021-09-09 15:30:00|42829.9|42809.9|42827.1|42807.1|42839.6|42819.6|42804.6|42784.6|265
1631201700000|2021-09-09 15:35:00|42824.9|42804.9|42847.1|42827.1|42859.3|42839.3|42822.4|42802.4|127
1631202000000|2021-09-09 15:40:00|42849.3|42829.3|42852.4|42832.4|42862.4|42842.4|42834.9|42814.9|120
1631202300000|2021-09-09 15:45:00|42852.1|42832.1|42839.6|42819.6|42879.6|42859.6|42827.1|42807.1|148
1631202600000|2021-09-09 15:50:00|42839.9|42819.9|42852.1|42832.1|42859.6|42839.6|42834.6|42814.6|134
1631202900000|2021-09-09 15:55:00|42849.9|42829.9|42868.1|42848.1|42882.7|42862.7|42840.2|42820.2|108
1631203200000|2021-09-09 16:00:00|42865.6|42845.6|42875.2|42855.2|42892.7|42872.7|42854.9|42834.9|270
1631203500000|2021-09-09 16:05:00|42872.7|42852.7|42897.7|42877.7|42912.7|42892.7|42872.7|42852.7|148
1631203800000|2021-09-09 16:10:00|42895.6|42875.6|42900.5|42880.5|42907.4|42887.4|42893.4|42873.4|69
1631204100000|2021-09-09 16:15:00|42900.2|42880.2|42863.4|42843.4|42902.7|42882.7|42857.7|42837.7|132
1631204400000|2021-09-09 16:20:00|42860.9|42840.9|42870.2|42850.2|42872.4|42852.4|42860.9|42840.9|48
1631204700000|2021-09-09 16:25:00|42872.4|42852.4|42888|42868|42892.4|42872.4|42870.2|42850.2|95
1631205000000|2021-09-09 16:30:00|42890.5|42870.5|42878.4|42858.4|42892.7|42872.7|42857.7|42837.7|144
1631205300000|2021-09-09 16:35:00|42880.5|42860.5|42880.2|42860.2|42885.9|42865.9|42875.5|42855.5|106
1631205600000|2021-09-09 16:40:00|42877.7|42857.7|42912.7|42892.7|42912.7|42892.7|42877.7|42857.7|87
1631205900000|2021-09-09 16:45:00|42913|42893|42887.4|42867.4|42913|42893|42873|42853|93
1631206200000|2021-09-09 16:50:00|42885.2|42865.2|42875.9|42855.9|42887.7|42867.7|42862.7|42842.7|118
1631206500000|2021-09-09 16:55:00|42878|42858|42882.7|42862.7|42882.7|42862.7|42845.5|42825.5|568
1631206800000|2021-09-09 17:00:00|42878.4|42858.4|42902.4|42882.4|42912.1|42892.1|42878.4|42858.4|241
1631207100000|2021-09-09 17:05:00|42902.7|42882.7|42902.1|42882.1|42909.6|42889.6|42899.9|42879.9|225
1631207400000|2021-09-09 17:10:00|42904.3|42884.3|43008.3|42988.3|43013.9|42993.9|42902.1|42882.1|580
1631207700000|2021-09-09 17:15:00|43010.5|42990.5|42971.4|42951.4|43013.6|42993.6|42966.4|42946.4|179
1631208000000|2021-09-09 17:20:00|42969.3|42949.3|42903.9|42883.9|42969.3|42949.3|42876.4|42856.4|148
1631208300000|2021-09-09 17:25:00|42904.3|42884.3|42911.4|42891.4|42916.1|42896.1|42869.3|42849.3|175
1631208600000|2021-09-09 17:30:00|42911.8|42891.8|42903.6|42883.6|42911.8|42891.8|42874.2|42854.2|119
1631208900000|2021-09-09 17:35:00|42903.9|42883.9|42888.9|42868.9|42911.4|42891.4|42881.4|42861.4|65
1631209200000|2021-09-09 17:40:00|42886.4|42866.4|42890.8|42870.8|42900.8|42880.8|42885.8|42865.8|79
1631209500000|2021-09-09 17:45:00|42886.4|42866.4|42888.3|42868.3|42900.8|42880.8|42880.8|42860.8|62
1631209800000|2021-09-09 17:50:00|42886.1|42866.1|42885.8|42865.8|42890.8|42870.8|42873|42853|49
1631210100000|2021-09-09 17:55:00|42883.3|42863.3|42873.3|42853.3|42903.3|42883.3|42868.6|42848.6|87
1631210400000|2021-09-09 18:00:00|42870.8|42850.8|42833.3|42813.3|42883.3|42863.3|42823.3|42803.3|115
1631210700000|2021-09-09 18:05:00|42835.8|42815.8|42895.8|42875.8|42895.8|42875.8|42833.3|42813.3|44
1631211000000|2021-09-09 18:10:00|42896.1|42876.1|42885.8|42865.8|42903.3|42883.3|42873.3|42853.3|43
1631211300000|2021-09-09 18:15:00|42888.3|42868.3|42873.6|42853.6|42905.8|42885.8|42873.6|42853.6|22
1631211600000|2021-09-09 18:20:00|42875.8|42855.8|42875.8|42855.8|42883.3|42863.3|42866.1|42846.1|21
1631211900000|2021-09-09 18:25:00|42877.9|42857.9|42883.6|42863.6|42888.6|42868.6|42873.9|42853.9|29
1631212200000|2021-09-09 18:30:00|42886.1|42866.1|42863.9|42843.9|42886.1|42866.1|42861.1|42841.1|49
1631212500000|2021-09-09 18:35:00|42861.7|42841.7|42843.6|42823.6|42866.4|42846.4|42834.2|42814.2|47
1631212800000|2021-09-09 18:40:00|42841.4|42821.4|42853.9|42833.9|42871.4|42851.4|42836.4|42816.4|38
1631213100000|2021-09-09 18:45:00|42856.4|42836.4|42878.9|42858.9|42883.9|42863.9|42856.4|42836.4|49
1631213400000|2021-09-09 18:50:00|42881.4|42861.4|42878.6|42858.6|42888.9|42868.9|42868.9|42848.9|30
1631213700000|2021-09-09 18:55:00|42878.9|42858.9|42878.9|42858.9|42891.4|42871.4|42876.4|42856.4|14
1631214000000|2021-09-09 19:00:00|42881.1|42861.1|42881.4|42861.4|42883.9|42863.9|42871.4|42851.4|44
1631214300000|2021-09-09 19:05:00|42878.9|42858.9|42869.2|42849.2|42891.1|42871.1|42866.7|42846.7|30
1631214600000|2021-09-09 19:10:00|42867|42847|42868.9|42848.9|42888.6|42868.6|42866.7|42846.7|25
1631214900000|2021-09-09 19:15:00|42871.4|42851.4|42858.6|42838.6|42871.4|42851.4|42853.9|42833.9|38
1631215200000|2021-09-09 19:20:00|42860.7|42840.7|42837.9|42817.9|42868.2|42848.2|42828.6|42808.6|90
1631215500000|2021-09-09 19:25:00|42840.1|42820.1|42841.4|42821.4|42858.6|42838.6|42835.7|42815.7|19
1631215800000|2021-09-09 19:30:00|42839.2|42819.2|42854.2|42834.2|42866.1|42846.1|42813.9|42793.9|68
1631216100000|2021-09-09 19:35:00|42852|42832|42854.2|42834.2|42861.4|42841.4|42846.4|42826.4|57
1631216400000|2021-09-09 19:40:00|42851.7|42831.7|42861.7|42841.7|42873.9|42853.9|42851.4|42831.4|53
1631216700000|2021-09-09 19:45:00|42861.4|42841.4|42831.4|42811.4|42866.1|42846.1|42831.4|42811.4|38
1631217000000|2021-09-09 19:50:00|42831.1|42811.1|42829.2|42809.2|42838.9|42818.9|42814.2|42794.2|33
1631217300000|2021-09-09 19:55:00|42831.4|42811.4|42806.4|42786.4|42835.7|42815.7|42806.4|42786.4|95
1631217600000|2021-09-09 20:00:00|42808.6|42788.6|42790.7|42770.7|42818.6|42798.6|42788.2|42768.2|55
1631217900000|2021-09-09 20:05:00|42793.2|42773.2|42800.7|42780.7|42800.7|42780.7|42785.7|42765.7|23
1631218200000|2021-09-09 20:10:00|42801.4|42781.4|42805.7|42785.7|42815.7|42795.7|42801.4|42781.4|30
1631218500000|2021-09-09 20:15:00|42808.2|42788.2|42800.7|42780.7|42808.2|42788.2|42798.2|42778.2|11
1631218800000|2021-09-09 20:20:00|42798.2|42778.2|42805.1|42785.1|42807.6|42787.6|42795.7|42775.7|14
1631219100000|2021-09-09 20:25:00|42805.4|42785.4|42829.2|42809.2|42829.2|42809.2|42802.9|42782.9|51
1631219400000|2021-09-09 20:30:00|42831.4|42811.4|42811.4|42791.4|42831.4|42811.4|42811.4|42791.4|19
1631219700000|2021-09-09 20:35:00|42811.7|42791.7|42811.4|42791.4|42821.4|42801.4|42811.4|42791.4|22
1631220000000|2021-09-09 20:40:00|42811.7|42791.7|42806.4|42786.4|42813.9|42793.9|42806.4|42786.4|12
1631220300000|2021-09-09 20:45:00|42804.2|42784.2|42832|42812|42832|42812|42801.4|42781.4|32
1631220600000|2021-09-09 20:50:00|42834.2|42814.2|42816.7|42796.7|42843.9|42823.9|42816.7|42796.7|34
1631220900000|2021-09-09 20:55:00|42814.2|42794.2|42803.2|42783.2|42818.9|42798.9|42803.2|42783.2|40
1631224800000|2021-09-09 22:00:00|42807.2|42787.2|42838.2|42818.2|42845.7|42825.7|42803.2|42783.2|61
1631225100000|2021-09-09 22:05:00|42836|42816|42830.7|42810.7|42836|42816|42828.2|42808.2|12
1631225400000|2021-09-09 22:10:00|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|3
1631225700000|2021-09-09 22:15:00|42828.5|42808.5|42832.5|42812.5|42832.5|42812.5|42827.5|42807.5|11
1631226000000|2021-09-09 22:20:00|42834.7|42814.7|42822.8|42802.8|42835|42815|42822.8|42802.8|24
1631226300000|2021-09-09 22:25:00|42822.5|42802.5|42803.2|42783.2|42822.5|42802.5|42800.3|42780.3|25
1631226600000|2021-09-09 22:30:00|42802.8|42782.8|42803.2|42783.2|42803.2|42783.2|42798.5|42778.5|9
1631226900000|2021-09-09 22:35:00|42801|42781|42810.7|42790.7|42812.8|42792.8|42798.8|42778.8|12
1631227200000|2021-09-09 22:40:00|42812.8|42792.8|42808.2|42788.2|42812.8|42792.8|42808.2|42788.2|8
1631227500000|2021-09-09 22:45:00|42807.8|42787.8|42815.7|42795.7|42820.3|42800.3|42801.3|42781.3|19
1631227800000|2021-09-09 22:50:00|42816|42796|42816|42796|42816|42796|42815.7|42795.7|1
1631228100000|2021-09-09 22:55:00|42813.8|42793.8|42815.7|42795.7|42818.2|42798.2|42813.2|42793.2|3
1631228400000|2021-09-09 23:00:00|42813.2|42793.2|42806|42786|42813.2|42793.2|42793.8|42773.8|14
1631228700000|2021-09-09 23:05:00|42808.2|42788.2|42791|42771|42813.2|42793.2|42791|42771|5
1631229000000|2021-09-09 23:10:00|42793.2|42773.2|42808.2|42788.2|42813.5|42793.5|42793.2|42773.2|12
1631229300000|2021-09-09 23:15:00|42807.8|42787.8|42803.5|42783.5|42808.2|42788.2|42803.5|42783.5|5
1631229600000|2021-09-09 23:20:00|42807.8|42787.8|42827.8|42807.8|42830.3|42810.3|42807.8|42787.8|22
1631229900000|2021-09-09 23:25:00|42825.7|42805.7|42830.3|42810.3|42830.3|42810.3|42825.3|42805.3|9
1631230200000|2021-09-09 23:30:00|42835.3|42815.3|42853.1|42833.1|42853.1|42833.1|42835.3|42815.3|34
1631230500000|2021-09-09 23:35:00|42855.3|42835.3|42847.8|42827.8|42858.1|42838.1|42846|42826|20
1631230800000|2021-09-09 23:40:00|42845.3|42825.3|42847.8|42827.8|42850.3|42830.3|42842.8|42822.8|10
1631231100000|2021-09-09 23:45:00|42850|42830|42840.3|42820.3|42852.8|42832.8|42840.3|42820.3|9
1631231400000|2021-09-09 23:50:00|42843.1|42823.1|42830.3|42810.3|42845.3|42825.3|42827.8|42807.8|20
1631231700000|2021-09-09 23:55:00|42828.1|42808.1|42840.3|42820.3|42850.3|42830.3|42827.8|42807.8|20
1631232000000|2021-09-10 00:00:00|42843.1|42823.1|42888.5|42868.5|42891|42871|42840.6|42820.6|77
1631232300000|2021-09-10 00:05:00|42886.3|42866.3|42887.5|42867.5|42901|42881|42881|42861|59
1631232600000|2021-09-10 00:10:00|42887.8|42867.8|42861|42841|42888.1|42868.1|42861|42841|35
1631232900000|2021-09-10 00:15:00|42863.1|42843.1|42898.1|42878.1|42898.1|42878.1|42863.1|42843.1|27
1631233200000|2021-09-10 00:20:00|42883.5|42863.5|42878.1|42858.1|42883.5|42863.5|42861|42841|36
1631233500000|2021-09-10 00:25:00|42876|42856|42846|42826|42876|42856|42841.3|42821.3|15
1631233800000|2021-09-10 00:30:00|42851|42831|42856.3|42836.3|42863.5|42843.5|42833.5|42813.5|68
1631234100000|2021-09-10 00:35:00|42854.1|42834.1|42820.9|42800.9|42854.1|42834.1|42820.9|42800.9|30
1631234400000|2021-09-10 00:40:00|42818.4|42798.4|42828.4|42808.4|42830.9|42810.9|42815.9|42795.9|39
1631234700000|2021-09-10 00:45:00|42831.3|42811.3|42848.4|42828.4|42853.4|42833.4|42831.3|42811.3|19
1631235000000|2021-09-10 00:50:00|42848.1|42828.1|42828.4|42808.4|42848.4|42828.4|42826.3|42806.3|23
1631235300000|2021-09-10 00:55:00|42828.1|42808.1|42823.8|42803.8|42830.9|42810.9|42820.9|42800.9|13
1631235600000|2021-09-10 01:00:00|42821.6|42801.6|42803.8|42783.8|42823.4|42803.4|42791.3|42771.3|144
1631235900000|2021-09-10 01:05:00|42801.3|42781.3|42813.4|42793.4|42818.1|42798.1|42773.4|42753.4|101
1631236200000|2021-09-10 01:10:00|42811.3|42791.3|42780.6|42760.6|42818.1|42798.1|42775.9|42755.9|70
1631236500000|2021-09-10 01:15:00|42780.9|42760.9|42775.9|42755.9|42780.9|42760.9|42740.9|42720.9|206
1631236800000|2021-09-10 01:20:00|42773.4|42753.4|42773.4|42753.4|42783.4|42763.4|42760.9|42740.9|53
1631237100000|2021-09-10 01:25:00|42773.8|42753.8|42795.9|42775.9|42800.9|42780.9|42770.9|42750.9|68
1631237400000|2021-09-10 01:30:00|42793.8|42773.8|42850.9|42830.9|42853.4|42833.4|42788.4|42768.4|106
1631237700000|2021-09-10 01:35:00|42853.1|42833.1|42900.6|42880.6|42900.6|42880.6|42830.9|42810.9|144
1631238000000|2021-09-10 01:40:00|42902.8|42882.8|42933.1|42913.1|42952.8|42932.8|42890.6|42870.6|185
1631238300000|2021-09-10 01:45:00|42930.9|42910.9|42948.1|42928.1|42949.9|42929.9|42923.1|42903.1|92
1631238600000|2021-09-10 01:50:00|42947.8|42927.8|42973.1|42953.1|42980.3|42960.3|42945.3|42925.3|103
1631238900000|2021-09-10 01:55:00|42970.6|42950.6|42982.8|42962.8|42995.3|42975.3|42970.3|42950.3|119
1631239200000|2021-09-10 02:00:00|42977.8|42957.8|43014.6|42994.6|43026.8|43006.8|42975.3|42955.3|179
1631239500000|2021-09-10 02:05:00|43014.9|42994.9|43052.1|43032.1|43052.1|43032.1|43005.3|42985.3|261
1631239800000|2021-09-10 02:10:00|43057.4|43037.4|43236.4|43216.4|43238.9|43218.9|43054.9|43034.9|514
1631240100000|2021-09-10 02:15:00|43234.3|43214.3|43241.4|43221.4|43248.9|43228.9|43198.9|43178.9|181
1631240400000|2021-09-10 02:20:00|43243.9|43223.9|43238.9|43218.9|43246.4|43226.4|43191.8|43171.8|132
1631240700000|2021-09-10 02:25:00|43238.6|43218.6|43246.1|43226.1|43266.1|43246.1|43226.1|43206.1|120
1631241000000|2021-09-10 02:30:00|43256.1|43236.1|43318.9|43298.9|43361.1|43341.1|43256.1|43236.1|498
1631241300000|2021-09-10 02:35:00|43316.4|43296.4|43362.9|43342.9|43375.4|43355.4|43316.4|43296.4|378
1631241600000|2021-09-10 02:40:00|43360.8|43340.8|43415.8|43395.8|43435.1|43415.1|43337.9|43317.9|342
1631241900000|2021-09-10 02:45:00|43415.4|43395.4|43412.6|43392.6|43472.9|43452.9|43407.6|43387.6|305
1631242200000|2021-09-10 02:50:00|43414.8|43394.8|43334.8|43314.8|43420.4|43400.4|43312.9|43292.9|347
1631242500000|2021-09-10 02:55:00|43332.6|43312.6|43384.8|43364.8|43384.8|43364.8|43305.1|43285.1|239
1631242800000|2021-09-10 03:00:00|43386.9|43366.9|43315.4|43295.4|43394.4|43374.4|43312.6|43292.6|263
1631243100000|2021-09-10 03:05:00|43315.1|43295.1|43335.7|43315.7|43365.7|43345.7|43307.6|43287.6|145
1631243400000|2021-09-10 03:10:00|43331.4|43311.4|43345.7|43325.7|43363.2|43343.2|43325.7|43305.7|71
1631243700000|2021-09-10 03:15:00|43347.9|43327.9|43400.7|43380.7|43425.7|43405.7|43343.2|43323.2|295
1631244000000|2021-09-10 03:20:00|43398.2|43378.2|43402.9|43382.9|43426.1|43406.1|43395.7|43375.7|92
1631244300000|2021-09-10 03:25:00|43402.6|43382.6|43379.7|43359.7|43429.7|43409.7|43377.6|43357.6|95
1631244600000|2021-09-10 03:30:00|43377.2|43357.2|43404.4|43384.4|43406.9|43386.9|43377.2|43357.2|47
1631244900000|2021-09-10 03:35:00|43404.7|43384.7|43386.9|43366.9|43411.9|43391.9|43386.9|43366.9|38
1631245200000|2021-09-10 03:40:00|43384.7|43364.7|43391.6|43371.6|43394.4|43374.4|43381.6|43361.6|56
1631245500000|2021-09-10 03:45:00|43391.2|43371.2|43394.1|43374.1|43406.6|43386.6|43389.1|43369.1|66
1631245800000|2021-09-10 03:50:00|43391.9|43371.9|43421.2|43401.2|43433.7|43413.7|43389.1|43369.1|103
1631246100000|2021-09-10 03:55:00|43419.1|43399.1|43416.2|43396.2|43428.7|43408.7|43414.1|43394.1|86
1631246400000|2021-09-10 04:00:00|43414.1|43394.1|43391.2|43371.2|43418.7|43398.7|43391.2|43371.2|28
1631246700000|2021-09-10 04:05:00|43390.9|43370.9|43390.9|43370.9|43395.6|43375.6|43390.9|43370.9|38
1631247000000|2021-09-10 04:10:00|43393.1|43373.1|43385.9|43365.9|43405.9|43385.9|43385.9|43365.9|25
1631247300000|2021-09-10 04:15:00|43390.9|43370.9|43388.1|43368.1|43390.9|43370.9|43376.6|43356.6|29
1631247600000|2021-09-10 04:20:00|43388.4|43368.4|43395.9|43375.9|43400.9|43380.9|43385.9|43365.9|19
1631247900000|2021-09-10 04:25:00|43398.1|43378.1|43363|43343|43398.4|43378.4|43355.9|43335.9|104
1631248200000|2021-09-10 04:30:00|43360.9|43340.9|43378.4|43358.4|43378.4|43358.4|43353|43333|39
1631248500000|2021-09-10 04:35:00|43380.2|43360.2|43393.4|43373.4|43395.9|43375.9|43373.4|43353.4|68
1631248800000|2021-09-10 04:40:00|43390.9|43370.9|43378.7|43358.7|43390.9|43370.9|43378.7|43358.7|27
1631249100000|2021-09-10 04:45:00|43378.4|43358.4|43395.9|43375.9|43395.9|43375.9|43378.4|43358.4|16
1631249400000|2021-09-10 04:50:00|43395.5|43375.5|43413.4|43393.4|43418.4|43398.4|43391.2|43371.2|45
1631249700000|2021-09-10 04:55:00|43413.7|43393.7|43383.4|43363.4|43418.4|43398.4|43381.5|43361.5|90
1631250000000|2021-09-10 05:00:00|43380.9|43360.9|43395.5|43375.5|43415.5|43395.5|43378.4|43358.4|82
1631250300000|2021-09-10 05:05:00|43399.9|43379.9|43408|43388|43415.9|43395.9|43398.4|43378.4|55
1631250600000|2021-09-10 05:10:00|43410.9|43390.9|43415.8|43395.8|43415.9|43395.9|43400.9|43380.9|28
1631250900000|2021-09-10 05:15:00|43410.8|43390.8|43385.5|43365.5|43410.8|43390.8|43385.5|43365.5|44
1631251200000|2021-09-10 05:20:00|43385.8|43365.8|43413|43393|43413|43393|43385.5|43365.5|28
1631251500000|2021-09-10 05:25:00|43413.3|43393.3|43418|43398|43420.8|43400.8|43408.3|43388.3|45
1631251800000|2021-09-10 05:30:00|43420.5|43400.5|43404|43384|43438|43418|43383.3|43363.3|197
1631252100000|2021-09-10 05:35:00|43401.5|43381.5|43431.5|43411.5|43433.7|43413.7|43371.5|43351.5|127
1631252400000|2021-09-10 05:40:00|43433.7|43413.7|43419|43399|43435.8|43415.8|43399|43379|73
1631252700000|2021-09-10 05:45:00|43421.5|43401.5|43372.2|43352.2|43421.5|43401.5|43366.5|43346.5|103
1631253000000|2021-09-10 05:50:00|43374.3|43354.3|43329|43309|43374.3|43354.3|43314|43294|158
1631253300000|2021-09-10 05:55:00|43326.5|43306.5|43324|43304|43344|43324|43304.3|43284.3|162
1631253600000|2021-09-10 06:00:00|43326.2|43306.2|43356.5|43336.5|43356.5|43336.5|43311.5|43291.5|154
1631253900000|2021-09-10 06:05:00|43354.3|43334.3|43304.3|43284.3|43361.5|43341.5|43302.1|43282.1|122
1631254200000|2021-09-10 06:10:00|43306.5|43286.5|43309.6|43289.6|43314.6|43294.6|43282.1|43262.1|153
1631254500000|2021-09-10 06:15:00|43307.1|43287.1|43294.6|43274.6|43307.1|43287.1|43264.6|43244.6|166
1631254800000|2021-09-10 06:20:00|43297.1|43277.1|43302.1|43282.1|43304.6|43284.6|43282.5|43262.5|94
1631255100000|2021-09-10 06:25:00|43307.1|43287.1|43349.3|43329.3|43362.1|43342.1|43307.1|43287.1|153
1631255400000|2021-09-10 06:30:00|43349.6|43329.6|43287.1|43267.1|43382.1|43362.1|43285|43265|222
1631255700000|2021-09-10 06:35:00|43289.6|43269.6|43332.1|43312.1|43345|43325|43289.6|43269.6|116
1631256000000|2021-09-10 06:40:00|43334.6|43314.6|43376.8|43356.8|43384.6|43364.6|43327.1|43307.1|140
1631256300000|2021-09-10 06:45:00|43379|43359|43362.1|43342.1|43391.5|43371.5|43359.6|43339.6|153
1631256600000|2021-09-10 06:50:00|43361.8|43341.8|43330.3|43310.3|43361.8|43341.8|43314.6|43294.6|167
1631256900000|2021-09-10 06:55:00|43328.1|43308.1|43389.6|43369.6|43409.6|43389.6|43325.6|43305.6|203
1631257200000|2021-09-10 07:00:00|43387.1|43367.1|43369.6|43349.6|43402.1|43382.1|43359.3|43339.3|149
1631257500000|2021-09-10 07:05:00|43371.8|43351.8|43374.3|43354.3|43399.6|43379.6|43334.6|43314.6|122
1631257800000|2021-09-10 07:10:00|43371.8|43351.8|43387.1|43367.1|43394.6|43374.6|43371.8|43351.8|72
1631258100000|2021-09-10 07:15:00|43392.1|43372.1|43387.4|43367.4|43402.1|43382.1|43367.1|43347.1|57
1631258400000|2021-09-10 07:20:00|43387.1|43367.1|43427.1|43407.1|43469.6|43449.6|43379.6|43359.6|209
1631258700000|2021-09-10 07:25:00|43424.9|43404.9|43482.1|43462.1|43491.4|43471.4|43422.4|43402.4|174
1631259000000|2021-09-10 07:30:00|43484.6|43464.6|43481.8|43461.8|43524.3|43504.3|43464.3|43444.3|201
1631259300000|2021-09-10 07:35:00|43479.3|43459.3|43526.4|43506.4|43534.3|43514.3|43471.8|43451.8|207
1631259600000|2021-09-10 07:40:00|43531.4|43511.4|43540.4|43520.4|43560.8|43540.8|43511.1|43491.1|265
1631259900000|2021-09-10 07:45:00|43545.1|43525.1|43518.2|43498.2|43575.7|43555.7|43516.1|43496.1|144
1631260200000|2021-09-10 07:50:00|43517.9|43497.9|43518.2|43498.2|43553.2|43533.2|43513.2|43493.2|89
1631260500000|2021-09-10 07:55:00|43520.4|43500.4|43550.4|43530.4|43550.4|43530.4|43498.2|43478.2|137
1631260800000|2021-09-10 08:00:00|43545.4|43525.4|43468.9|43448.9|43547.9|43527.9|43448.9|43428.9|222
1631261100000|2021-09-10 08:05:00|43471.1|43451.1|43533.2|43513.2|43543.9|43523.9|43471.1|43451.1|107
1631261400000|2021-09-10 08:10:00|43531.1|43511.1|43553.2|43533.2|43570.1|43550.1|43531.1|43511.1|102
1631261700000|2021-09-10 08:15:00|43553.6|43533.6|43546.1|43526.1|43577.9|43557.9|43538.2|43518.2|153
1631262000000|2021-09-10 08:20:00|43543.6|43523.6|43548.2|43528.2|43555.7|43535.7|43526.1|43506.1|90
1631262300000|2021-09-10 08:25:00|43545.7|43525.7|43588.2|43568.2|43610.4|43590.4|43545.7|43525.7|158
1631262600000|2021-09-10 08:30:00|43590.7|43570.7|43585.7|43565.7|43630.4|43610.4|43570.7|43550.7|182
1631262900000|2021-09-10 08:35:00|43587.9|43567.9|43653.6|43633.6|43657.5|43637.5|43587.9|43567.9|232
1631263200000|2021-09-10 08:40:00|43651.4|43631.4|43638.2|43618.2|43656.1|43636.1|43616|43596|197
1631263500000|2021-09-10 08:45:00|43636|43616|43625.7|43605.7|43665.7|43645.7|43625.7|43605.7|105
1631263800000|2021-09-10 08:50:00|43626|43606|43653.2|43633.2|43653.2|43633.2|43601|43581|135
1631264100000|2021-09-10 08:55:00|43650.7|43630.7|43663.2|43643.2|43665.7|43645.7|43645.7|43625.7|112
1631264400000|2021-09-10 09:00:00|43665.4|43645.4|43691|43671|43728.2|43708.2|43665.4|43645.4|272
1631264700000|2021-09-10 09:05:00|43693.2|43673.2|43653.2|43633.2|43705.7|43685.7|43648.5|43628.5|158
1631265000000|2021-09-10 09:10:00|43655.4|43635.4|43648.5|43628.5|43656|43636|43643.5|43623.5|72
1631265300000|2021-09-10 09:15:00|43648.2|43628.2|43625.7|43605.7|43673.5|43653.5|43623.2|43603.2|87
1631265600000|2021-09-10 09:20:00|43620.7|43600.7|43608.2|43588.2|43620.7|43600.7|43601|43581|116
1631265900000|2021-09-10 09:25:00|43605.7|43585.7|43603.2|43583.2|43623.5|43603.5|43598.5|43578.5|56
1631266200000|2021-09-10 09:30:00|43601|43581|43606.4|43586.4|43631.4|43611.4|43600.7|43580.7|89
1631266500000|2021-09-10 09:35:00|43601.7|43581.7|43583.9|43563.9|43606.4|43586.4|43581.4|43561.4|50
1631266800000|2021-09-10 09:40:00|43586.4|43566.4|43588.8|43568.8|43591.7|43571.7|43576.7|43556.7|70
1631267100000|2021-09-10 09:45:00|43589.2|43569.2|43583.5|43563.5|43611|43591|43578.5|43558.5|35
1631267400000|2021-09-10 09:50:00|43582.8|43562.8|43534.2|43514.2|43585.7|43565.7|43534.2|43514.2|92
1631267700000|2021-09-10 09:55:00|43534.5|43514.5|43551.3|43531.3|43563.8|43543.8|43531.3|43511.3|88
1631268000000|2021-09-10 10:00:00|43556|43536|43558.5|43538.5|43571|43551|43553.8|43533.8|113
1631268300000|2021-09-10 10:05:00|43558.2|43538.2|43543.2|43523.2|43560.3|43540.3|43533.2|43513.2|70
1631268600000|2021-09-10 10:10:00|43540.7|43520.7|43560.7|43540.7|43565.7|43545.7|43538.8|43518.8|42
1631268900000|2021-09-10 10:15:00|43555.7|43535.7|43553.1|43533.1|43568.1|43548.1|43551.3|43531.3|75
1631269200000|2021-09-10 10:20:00|43551|43531|43555.6|43535.6|43578.5|43558.5|43530.6|43510.6|91
1631269500000|2021-09-10 10:25:00|43553.5|43533.5|43578.8|43558.8|43581.3|43561.3|43550.6|43530.6|113
1631269800000|2021-09-10 10:30:00|43581|43561|43484.5|43464.5|43585.6|43565.6|43479.8|43459.8|180
1631270100000|2021-09-10 10:35:00|43482.3|43462.3|43541.3|43521.3|43548.8|43528.8|43467|43447|118
1631270400000|2021-09-10 10:40:00|43538.8|43518.8|43588.8|43568.8|43588.8|43568.8|43538.8|43518.8|166
1631270700000|2021-09-10 10:45:00|43586.6|43566.6|43623.1|43603.1|43628.1|43608.1|43586.3|43566.3|170
1631271000000|2021-09-10 10:50:00|43625.3|43605.3|43623.1|43603.1|43630.3|43610.3|43603.1|43583.1|100
1631271300000|2021-09-10 10:55:00|43625.3|43605.3|43645.6|43625.6|43669.9|43649.9|43625.3|43605.3|114
1631271600000|2021-09-10 11:00:00|43650.3|43630.3|43660.6|43640.6|43660.6|43640.6|43637.8|43617.8|94
1631271900000|2021-09-10 11:05:00|43658.5|43638.5|43693.1|43673.1|43695.6|43675.6|43658.5|43638.5|193
1631272200000|2021-09-10 11:10:00|43691|43671|43697.8|43677.8|43700.3|43680.3|43680.6|43660.6|142
1631272500000|2021-09-10 11:15:00|43695.6|43675.6|43753.1|43733.1|43758.1|43738.1|43695.6|43675.6|266
1631272800000|2021-09-10 11:20:00|43750.6|43730.6|43705.3|43685.3|43758.1|43738.1|43698.1|43678.1|203
1631273100000|2021-09-10 11:25:00|43702.8|43682.8|43698.4|43678.4|43718.1|43698.1|43698.1|43678.1|146
1631273400000|2021-09-10 11:30:00|43698.1|43678.1|43682|43662|43713.1|43693.1|43674.5|43654.5|281
1631273700000|2021-09-10 11:35:00|43684.1|43664.1|43659.5|43639.5|43687|43667|43649.5|43629.5|258
1631274000000|2021-09-10 11:40:00|43661.6|43641.6|43658.4|43638.4|43678.8|43658.8|43646.3|43626.3|113
1631274300000|2021-09-10 11:45:00|43655.9|43635.9|43647|43627|43666.3|43646.3|43642.3|43622.3|156
1631274600000|2021-09-10 11:50:00|43649.5|43629.5|43686.9|43666.9|43696.9|43676.9|43642.3|43622.3|125
1631274900000|2021-09-10 11:55:00|43684.4|43664.4|43664.4|43644.4|43694.4|43674.4|43661.9|43641.9|108
1631275200000|2021-09-10 12:00:00|43661.9|43641.9|43709.4|43689.4|43743.8|43723.8|43659.4|43639.4|181
1631275500000|2021-09-10 12:05:00|43709.1|43689.1|43778.8|43758.8|43778.8|43758.8|43709.1|43689.1|321
1631275800000|2021-09-10 12:10:00|43783.4|43763.4|43710.6|43690.6|43790.9|43770.9|43708.1|43688.1|315
1631276100000|2021-09-10 12:15:00|43710.9|43690.9|43668.1|43648.1|43732.4|43712.4|43663.8|43643.8|171
1631276400000|2021-09-10 12:20:00|43670.2|43650.2|43665.9|43645.9|43709.9|43689.9|43655.9|43635.9|224
1631276700000|2021-09-10 12:25:00|43663.4|43643.4|43656.2|43636.2|43673.4|43653.4|43646.9|43626.9|200
1631277000000|2021-09-10 12:30:00|43655.9|43635.9|43646.9|43626.9|43689.4|43669.4|43644.4|43624.4|312
1631277300000|2021-09-10 12:35:00|43642.3|43622.3|43641.2|43621.2|43705.9|43685.9|43636.6|43616.6|258
1631277600000|2021-09-10 12:40:00|43641.6|43621.6|43711.2|43691.2|43713.7|43693.7|43641.6|43621.6|222
1631277900000|2021-09-10 12:45:00|43709.1|43689.1|43703|43683|43736.2|43716.2|43695.5|43675.5|223
1631278200000|2021-09-10 12:50:00|43703.4|43683.4|43690.2|43670.2|43715.5|43695.5|43673.4|43653.4|251
1631278500000|2021-09-10 12:55:00|43687.7|43667.7|43743|43723|43753|43733|43667.7|43647.7|264
1631278800000|2021-09-10 13:00:00|43742.7|43722.7|43838.5|43818.5|43841|43821|43728|43708|1055
1631279100000|2021-09-10 13:05:00|43843.5|43823.5|43914.6|43894.6|43949.3|43929.3|43816|43796|865
1631279400000|2021-09-10 13:10:00|43916.8|43896.8|43987.8|43967.8|44022.8|44002.8|43914.6|43894.6|900
1631279700000|2021-09-10 13:15:00|43990.3|43970.3|44096.4|44076.4|44115.1|44095.1|43990.3|43970.3|1361
1631280000000|2021-09-10 13:20:00|44098.6|44078.6|43977.1|43957.1|44104.3|44084.3|43959.6|43939.6|993
1631280300000|2021-09-10 13:25:00|43979.6|43959.6|44129.9|44109.9|44137.1|44117.1|43979.6|43959.6|772
1631280600000|2021-09-10 13:30:00|44129.6|44109.6|44247.2|44227.2|44300.7|44280.7|44107.4|44087.4|1839
1631280900000|2021-09-10 13:35:00|44250|44230|44238.2|44218.2|44292.2|44272.2|44206.4|44186.4|1185
1631281200000|2021-09-10 13:40:00|44232.9|44212.9|44153.9|44133.9|44253.6|44233.6|44148.9|44128.9|890
1631281500000|2021-09-10 13:45:00|44151.7|44131.7|44198.6|44178.6|44272.9|44252.9|44123.9|44103.9|900
1631281800000|2021-09-10 13:50:00|44201.4|44181.4|44231.4|44211.4|44244.2|44224.2|44173.9|44153.9|575
1631282100000|2021-09-10 13:55:00|44228.9|44208.9|44312.9|44292.9|44315.7|44295.7|44228.9|44208.9|589
1631282400000|2021-09-10 14:00:00|44313.2|44293.2|44308.2|44288.2|44429.7|44409.7|44306|44286|1453
1631282700000|2021-09-10 14:05:00|44310.7|44290.7|44316.4|44296.4|44368.5|44348.5|44308.5|44288.5|500
1631283000000|2021-09-10 14:10:00|44318.5|44298.5|44336|44316|44361|44341|44283.5|44263.5|524
1631283300000|2021-09-10 14:15:00|44336.4|44316.4|44362.8|44342.8|44372.8|44352.8|44331.4|44311.4|430
1631283600000|2021-09-10 14:20:00|44358.2|44338.2|44454.6|44434.6|44454.6|44434.6|44335.7|44315.7|701
1631283900000|2021-09-10 14:25:00|44452.1|44432.1|44459|44439|44479.3|44459.3|44429.3|44409.3|774
1631284200000|2021-09-10 14:30:00|44454.3|44434.3|44567.5|44547.5|44592.5|44572.5|44451.5|44431.5|1023
1631284500000|2021-09-10 14:35:00|44562.8|44542.8|44537.8|44517.8|44570|44550|44522.1|44502.1|601
1631284800000|2021-09-10 14:40:00|44540|44520|44580|44560|44586.8|44566.8|44527.1|44507.1|463
1631285100000|2021-09-10 14:45:00|44577.5|44557.5|44546.3|44526.3|44669.6|44649.6|44541.3|44521.3|746
1631285400000|2021-09-10 14:50:00|44543.8|44523.8|44591.3|44571.3|44673.2|44653.2|44543.8|44523.8|540
1631285700000|2021-09-10 14:55:00|44586.3|44566.3|44497.7|44477.7|44586.3|44566.3|44444.2|44424.2|889
1631286000000|2021-09-10 15:00:00|44495.2|44475.2|44350.6|44330.6|44522.4|44502.4|44315.2|44295.2|986
1631286300000|2021-09-10 15:05:00|44352.7|44332.7|44282|44262|44357.7|44337.7|44253.4|44233.4|805
1631286600000|2021-09-10 15:10:00|44284.2|44264.2|44277.7|44257.7|44320.2|44300.2|44277.7|44257.7|512
1631286900000|2021-09-10 15:15:00|44275.2|44255.2|44252.4|44232.4|44360.2|44340.2|44244.5|44224.5|822
1631287200000|2021-09-10 15:20:00|44252.7|44232.7|44362.3|44342.3|44364.5|44344.5|44252.7|44232.7|288
1631287500000|2021-09-10 15:25:00|44360.2|44340.2|44394.8|44374.8|44402|44382|44355.5|44335.5|448
1631287800000|2021-09-10 15:30:00|44392.7|44372.7|44506.3|44486.3|44537|44517|44382.7|44362.7|716
1631288100000|2021-09-10 15:35:00|44508.8|44488.8|44486.3|44466.3|44558.8|44538.8|44476.3|44456.3|421
1631288400000|2021-09-10 15:40:00|44484.1|44464.1|44395.2|44375.2|44484.1|44464.1|44395.2|44375.2|363
1631288700000|2021-09-10 15:45:00|44397.3|44377.3|44403.4|44383.4|44487.7|44467.7|44397.3|44377.3|402
1631289000000|2021-09-10 15:50:00|44405.9|44385.9|44361.5|44341.5|44423|44403|44361.5|44341.5|280
1631289300000|2021-09-10 15:55:00|44361.9|44341.9|44352.2|44332.2|44390.9|44370.9|44341.9|44321.9|374
1631289600000|2021-09-10 16:00:00|44354.4|44334.4|44356.2|44336.2|44356.9|44336.9|44295.4|44275.4|439
1631289900000|2021-09-10 16:05:00|44358.3|44338.3|44384.7|44364.7|44388.7|44368.7|44354.4|44334.4|352
1631290200000|2021-09-10 16:10:00|44382.6|44362.6|44447.7|44427.7|44454.8|44434.8|44379.7|44359.7|439
1631290500000|2021-09-10 16:15:00|44450.2|44430.2|44437|44417|44466.6|44446.6|44434.8|44414.8|293
1631290800000|2021-09-10 16:20:00|44439.5|44419.5|44439|44419|44453.7|44433.7|44410.1|44390.1|236
1631291100000|2021-09-10 16:25:00|44438.7|44418.7|44424|44404|44438.7|44418.7|44414.7|44394.7|264
1631291400000|2021-09-10 16:30:00|44419.7|44399.7|44461.2|44441.2|44463.7|44443.7|44416.9|44396.9|221
1631291700000|2021-09-10 16:35:00|44463.7|44443.7|44504|44484|44504|44484|44456.2|44436.2|296
1631292000000|2021-09-10 16:40:00|44506.2|44486.2|44486.5|44466.5|44518.3|44498.3|44477.2|44457.2|227
1631292300000|2021-09-10 16:45:00|44481.5|44461.5|44474|44454|44481.5|44461.5|44442.5|44422.5|209
1631292600000|2021-09-10 16:50:00|44476.5|44456.5|44491.1|44471.1|44503.2|44483.2|44451.1|44431.1|537
1631292900000|2021-09-10 16:55:00|44488.9|44468.9|44521.1|44501.1|44535|44515|44473.6|44453.6|991
1631293200000|2021-09-10 17:00:00|44518.6|44498.6|44558.2|44538.2|44561.4|44541.4|44511.1|44491.1|350
1631293500000|2021-09-10 17:05:00|44560.4|44540.4|44577.5|44557.5|44589|44569|44551.4|44531.4|300
1631293800000|2021-09-10 17:10:00|44577.2|44557.2|44543.2|44523.2|44577.9|44557.9|44540.4|44520.4|239
1631294100000|2021-09-10 17:15:00|44540.4|44520.4|44518.2|44498.2|44540.4|44520.4|44500.7|44480.7|195
1631294400000|2021-09-10 17:20:00|44517.9|44497.9|44505.7|44485.7|44517.9|44497.9|44485.4|44465.4|124
1631294700000|2021-09-10 17:25:00|44505.4|44485.4|44495.4|44475.4|44505.4|44485.4|44480.7|44460.7|80
1631295000000|2021-09-10 17:30:00|44490.4|44470.4|44485|44465|44494.7|44474.7|44482.9|44462.9|54
1631295300000|2021-09-10 17:35:00|44482.9|44462.9|44492.2|44472.2|44502.2|44482.2|44459.7|44439.7|125
1631295600000|2021-09-10 17:40:00|44489.7|44469.7|44485|44465|44496.5|44476.5|44479.7|44459.7|64
1631295900000|2021-09-10 17:45:00|44484.7|44464.7|44449.7|44429.7|44491.8|44471.8|44447.9|44427.9|106
1631296200000|2021-09-10 17:50:00|44447.5|44427.5|44410.3|44390.3|44455|44435|44408.2|44388.2|137
1631296500000|2021-09-10 17:55:00|44408.2|44388.2|44412.8|44392.8|44412.8|44392.8|44395.3|44375.3|129
1631296800000|2021-09-10 18:00:00|44410.3|44390.3|44407.5|44387.5|44415|44395|44395.3|44375.3|157
1631297100000|2021-09-10 18:05:00|44405.3|44385.3|44405|44385|44420.7|44400.7|44398.2|44378.2|84
1631297400000|2021-09-10 18:10:00|44402.8|44382.8|44380.3|44360.3|44402.8|44382.8|44375.3|44355.3|56
1631297700000|2021-09-10 18:15:00|44378.2|44358.2|44385.3|44365.3|44387.5|44367.5|44375.7|44355.7|39
1631298000000|2021-09-10 18:20:00|44385|44365|44390.3|44370.3|44390.3|44370.3|44375.3|44355.3|28
1631298300000|2021-09-10 18:25:00|44390|44370|44373.2|44353.2|44390.3|44370.3|44373.2|44353.2|26
1631298600000|2021-09-10 18:30:00|44375.7|44355.7|44387.5|44367.5|44397.8|44377.8|44375.3|44355.3|33
1631298900000|2021-09-10 18:35:00|44385.3|44365.3|44400.3|44380.3|44402.8|44382.8|44385.3|44365.3|34
1631299200000|2021-09-10 18:40:00|44402.5|44382.5|44425.3|44405.3|44427.8|44407.8|44402.5|44382.5|48
1631299500000|2021-09-10 18:45:00|44427.8|44407.8|44400.3|44380.3|44430.3|44410.3|44400.3|44380.3|37
1631299800000|2021-09-10 18:50:00|44397.8|44377.8|44425|44405|44425|44405|44395.7|44375.7|34
1631300100000|2021-09-10 18:55:00|44427.1|44407.1|44452.8|44432.8|44455.3|44435.3|44427.1|44407.1|97
1631300400000|2021-09-10 19:00:00|44450.3|44430.3|44407.1|44387.1|44450.3|44430.3|44407.1|44387.1|76
1631300700000|2021-09-10 19:05:00|44407.5|44387.5|44367.8|44347.8|44420.3|44400.3|44367.8|44347.8|78
1631301000000|2021-09-10 19:10:00|44364.9|44344.9|44322.8|44302.8|44374.9|44354.9|44322.8|44302.8|137
1631301300000|2021-09-10 19:15:00|44317.8|44297.8|44307.8|44287.8|44342.4|44322.4|44302.4|44282.4|129
1631301600000|2021-09-10 19:20:00|44309.9|44289.9|44281|44261|44320.6|44300.6|44281|44261|118
1631301900000|2021-09-10 19:25:00|44276|44256|44290.3|44270.3|44310.6|44290.6|44268.5|44248.5|110
1631302200000|2021-09-10 19:30:00|44287.8|44267.8|44266|44246|44287.8|44267.8|44266|44246|76
1631302500000|2021-09-10 19:35:00|44261.7|44241.7|44238.8|44218.8|44261.7|44241.7|44224.2|44204.2|122
1631302800000|2021-09-10 19:40:00|44236.7|44216.7|44256|44236|44258.1|44238.1|44228.8|44208.8|142
1631303100000|2021-09-10 19:45:00|44255.6|44235.6|44232|44212|44256|44236|44232|44212|87
1631303400000|2021-09-10 19:50:00|44234.2|44214.2|44229.2|44209.2|44234.5|44214.5|44224.2|44204.2|50
1631303700000|2021-09-10 19:55:00|44231.7|44211.7|44222.4|44202.4|44237.4|44217.4|44214.5|44194.5|93
1631304000000|2021-09-10 20:00:00|44227|44207|44269.2|44249.2|44269.5|44249.5|44227|44207|60
1631304300000|2021-09-10 20:05:00|44271.3|44251.3|44266.3|44246.3|44273.8|44253.8|44266.3|44246.3|42
1631304600000|2021-09-10 20:10:00|44266.7|44246.7|44269.2|44249.2|44274.2|44254.2|44266.7|44246.7|18
1631304900000|2021-09-10 20:15:00|44268.8|44248.8|44277|44257|44277|44257|44268.8|44248.8|40
1631305200000|2021-09-10 20:20:00|44279.5|44259.5|44292.3|44272.3|44304.2|44284.2|44277|44257|66
1631305500000|2021-09-10 20:25:00|44294.5|44274.5|44276.3|44256.3|44296.6|44276.6|44276.3|44256.3|44
1631305800000|2021-09-10 20:30:00|44277|44257|44271.6|44251.6|44282.3|44262.3|44271.6|44251.6|24
1631306100000|2021-09-10 20:35:00|44272|44252|44266.6|44246.6|44272|44252|44259.1|44239.1|54
1631306400000|2021-09-10 20:40:00|44264.1|44244.1|44259.8|44239.8|44269.8|44249.8|44259.8|44239.8|33
1631306700000|2021-09-10 20:45:00|44247.7|44227.7|44259.8|44239.8|44264.8|44244.8|44237.3|44217.3|59
1631307000000|2021-09-10 20:50:00|44257.3|44237.3|44254.8|44234.8|44257.3|44237.3|44254.8|44234.8|32
1631307300000|2021-09-10 20:55:00|44257.3|44237.3|44272|44252|44319.5|44299.5|44242.3|44222.3|125
1631484000000|2021-09-12 22:00:00|44247.8|44227.8|44219.5|44199.5|44257|44237|44187|44167|193
1631484300000|2021-09-12 22:05:00|44224.1|44204.1|44224.1|44204.1|44226.2|44206.2|44214.9|44194.9|57
1631484600000|2021-09-12 22:10:00|44226.2|44206.2|44284.1|44264.1|44286.6|44266.6|44226.2|44206.2|52
1631484900000|2021-09-12 22:15:00|44282|44262|44251.2|44231.2|44282|44262|44251.2|44231.2|70
1631485200000|2021-09-12 22:20:00|44251.6|44231.6|44279.1|44259.1|44281.6|44261.6|44251.6|44231.6|29
1631485500000|2021-09-12 22:25:00|44278.3|44258.3|44282|44262|44286.6|44266.6|44272.4|44252.4|28
1631485800000|2021-09-12 22:30:00|44284.1|44264.1|44284.1|44264.1|44289.1|44269.1|44281.6|44261.6|12
1631486100000|2021-09-12 22:35:00|44284.5|44264.5|44296.6|44276.6|44301.2|44281.2|44283.7|44263.7|28
1631486400000|2021-09-12 22:40:00|44294.1|44274.1|44297|44277|44304.9|44284.9|44294.1|44274.1|20
1631486700000|2021-09-12 22:45:00|44294.9|44274.9|44284.9|44264.9|44297.4|44277.4|44282.8|44262.8|5
1631487000000|2021-09-12 22:50:00|44282.4|44262.4|44287.4|44267.4|44299.9|44279.9|44282.4|44262.4|11
1631487300000|2021-09-12 22:55:00|44287.8|44267.8|44292.4|44272.4|44292.4|44272.4|44284.9|44264.9|25
1631487600000|2021-09-12 23:00:00|44290.3|44270.3|44324.9|44304.9|44324.9|44304.9|44284.9|44264.9|52
1631487900000|2021-09-12 23:05:00|44324.5|44304.5|44319.9|44299.9|44349.1|44329.1|44319.9|44299.9|44
1631488200000|2021-09-12 23:10:00|44317.4|44297.4|44319.1|44299.1|44321.6|44301.6|44312.4|44292.4|21
1631488500000|2021-09-12 23:15:00|44319.5|44299.5|44312|44292|44322|44302|44312|44292|19
1631488800000|2021-09-12 23:20:00|44311.5|44291.5|44312|44292|44312|44292|44309.9|44289.9|1
1631489100000|2021-09-12 23:25:00|44309.9|44289.9|44319|44299|44319|44299|44307|44287|17
1631489400000|2021-09-12 23:30:00|44319.4|44299.4|44339.9|44319.9|44346.5|44326.5|44319.4|44299.4|22
1631489700000|2021-09-12 23:35:00|44338.2|44318.2|44346.1|44326.1|44347.4|44327.4|44331.9|44311.9|18
1631490000000|2021-09-12 23:40:00|44344|44324|44335.3|44315.3|44344|44324|44334.8|44314.8|12
1631490300000|2021-09-12 23:45:00|44333.2|44313.2|44325.3|44305.3|44333.2|44313.2|44316.1|44296.1|41
1631490600000|2021-09-12 23:50:00|44327.3|44307.3|44302.8|44282.8|44327.8|44307.8|44302.8|44282.8|26
1631490900000|2021-09-12 23:55:00|44300.7|44280.7|44317.7|44297.7|44325.2|44305.2|44292.7|44272.7|67
1631491200000|2021-09-13 00:00:00|44326.9|44306.9|44314.4|44294.4|44329|44309|44292.7|44272.7|60
1631491500000|2021-09-13 00:05:00|44312.3|44292.3|44307.7|44287.7|44317.3|44297.3|44294.8|44274.8|45
1631491800000|2021-09-13 00:10:00|44305.7|44285.7|44304.4|44284.4|44305.7|44285.7|44294.4|44274.4|25
1631492100000|2021-09-13 00:15:00|44308.6|44288.6|44361.9|44341.9|44364.4|44344.4|44301.9|44281.9|113
1631492400000|2021-09-13 00:20:00|44364.4|44344.4|44339.4|44319.4|44364.4|44344.4|44336.9|44316.9|65
1631492700000|2021-09-13 00:25:00|44339|44319|44257.7|44237.7|44339.4|44319.4|44257.7|44237.7|74
1631493000000|2021-09-13 00:30:00|44260.2|44240.2|44302.3|44282.3|44302.3|44282.3|44258.1|44238.1|48
1631493300000|2021-09-13 00:35:00|44304.8|44284.8|44323.1|44303.1|44343.1|44323.1|44304.8|44284.8|65
1631493600000|2021-09-13 00:40:00|44322.3|44302.3|44327.3|44307.3|44331.9|44311.9|44311.9|44291.9|33
1631493900000|2021-09-13 00:45:00|44326.9|44306.9|44304|44284|44333.6|44313.6|44297.7|44277.7|38
1631494200000|2021-09-13 00:50:00|44301.9|44281.9|44276.5|44256.5|44306.5|44286.5|44276.5|44256.5|64
1631494500000|2021-09-13 00:55:00|44274|44254|44258.6|44238.6|44278.2|44258.2|44254.8|44234.8|104
1631494800000|2021-09-13 01:00:00|44260.7|44240.7|44330.3|44310.3|44404|44384|44260.7|44240.7|628
1631495100000|2021-09-13 01:05:00|44330.7|44310.7|44462.7|44442.7|44470.2|44450.2|44320.3|44300.3|480
1631495400000|2021-09-13 01:10:00|44460.7|44440.7|44410.2|44390.2|44485.7|44465.7|44405.2|44385.2|297
1631495700000|2021-09-13 01:15:00|44406.1|44386.1|44513.6|44493.6|44550.2|44530.2|44405.2|44385.2|433
1631496000000|2021-09-13 01:20:00|44506.5|44486.5|44382.7|44362.7|44506.5|44486.5|44370.2|44350.2|299
1631496300000|2021-09-13 01:25:00|44382.3|44362.3|44232.7|44212.7|44382.7|44362.7|44207.7|44187.7|413
1631496600000|2021-09-13 01:30:00|44234.8|44214.8|44374.8|44354.8|44374.8|44354.8|44233.1|44213.1|227
1631496900000|2021-09-13 01:35:00|44376.9|44356.9|44394.8|44374.8|44420.2|44400.2|44360.2|44340.2|220
1631497200000|2021-09-13 01:40:00|44395.2|44375.2|44327.7|44307.7|44408.1|44388.1|44327.3|44307.3|141
1631497500000|2021-09-13 01:45:00|44329.8|44309.8|44325.2|44305.2|44375.2|44355.2|44303.1|44283.1|88
1631497800000|2021-09-13 01:50:00|44323.1|44303.1|44282.7|44262.7|44323.1|44303.1|44277.7|44257.7|119
1631498100000|2021-09-13 01:55:00|44280.2|44260.2|44255.2|44235.2|44285.2|44265.2|44245.2|44225.2|113
1631498400000|2021-09-13 02:00:00|44257.3|44237.3|44260.2|44240.2|44282.7|44262.7|44222.7|44202.7|103
1631498700000|2021-09-13 02:05:00|44257.7|44237.7|44242.7|44222.7|44263.1|44243.1|44222.7|44202.7|129
1631499000000|2021-09-13 02:10:00|44240.6|44220.6|44217.3|44197.3|44245.2|44225.2|44197.7|44177.7|261
1631499300000|2021-09-13 02:15:00|44219.4|44199.4|44200.2|44180.2|44219.4|44199.4|44200.2|44180.2|40
1631499600000|2021-09-13 02:20:00|44197.7|44177.7|44190.2|44170.2|44204.8|44184.8|44187.7|44167.7|48
1631499900000|2021-09-13 02:25:00|44187.7|44167.7|44187.7|44167.7|44190.2|44170.2|44158.5|44138.5|127
1631500200000|2021-09-13 02:30:00|44183.5|44163.5|44187.7|44167.7|44227.3|44207.3|44160.6|44140.6|181
1631500500000|2021-09-13 02:35:00|44192.7|44172.7|44255.2|44235.2|44257.3|44237.3|44170.2|44150.2|130
1631500800000|2021-09-13 02:40:00|44257.3|44237.3|44225.2|44205.2|44275.2|44255.2|44225.2|44205.2|189
1631501100000|2021-09-13 02:45:00|44222.7|44202.7|44195.2|44175.2|44222.7|44202.7|44180.2|44160.2|102
1631501400000|2021-09-13 02:50:00|44193.1|44173.1|44197.7|44177.7|44219.8|44199.8|44172.7|44152.7|116
1631501700000|2021-09-13 02:55:00|44199.8|44179.8|44282.3|44262.3|44284.8|44264.8|44199.8|44179.8|164
1631502000000|2021-09-13 03:00:00|44282.7|44262.7|44327.7|44307.7|44362.7|44342.7|44277.7|44257.7|231
1631502300000|2021-09-13 03:05:00|44325.2|44305.2|44387.7|44367.7|44415.2|44395.2|44317.7|44297.7|262
1631502600000|2021-09-13 03:10:00|44389.8|44369.8|44405.2|44385.2|44432.7|44412.7|44389.8|44369.8|112
1631502900000|2021-09-13 03:15:00|44402.7|44382.7|44512.7|44492.7|44530.2|44510.2|44402.7|44382.7|297
1631503200000|2021-09-13 03:20:00|44515.6|44495.6|44502.7|44482.7|44520.2|44500.2|44485.2|44465.2|133
1631503500000|2021-09-13 03:25:00|44500.2|44480.2|44422.7|44402.7|44500.2|44480.2|44407.7|44387.7|270
1631503800000|2021-09-13 03:30:00|44425.2|44405.2|44407.7|44387.7|44427.7|44407.7|44405.6|44385.6|26
1631504100000|2021-09-13 03:35:00|44405.2|44385.2|44375.1|44355.1|44405.2|44385.2|44367.6|44347.6|70
1631504400000|2021-09-13 03:40:00|44377.2|44357.2|44372.6|44352.6|44382.6|44362.6|44363.1|44343.1|22
1631504700000|2021-09-13 03:45:00|44370.6|44350.6|44377.6|44357.6|44382.6|44362.6|44365.1|44345.1|18
1631505000000|2021-09-13 03:50:00|44375.1|44355.1|44385.1|44365.1|44387.6|44367.6|44375.1|44355.1|23
1631505300000|2021-09-13 03:55:00|44383.1|44363.1|44360.1|44340.1|44385.1|44365.1|44360.1|44340.1|28
1631505600000|2021-09-13 04:00:00|44357.6|44337.6|44352.6|44332.6|44362.6|44342.6|44352.6|44332.6|18
1631505900000|2021-09-13 04:05:00|44352.2|44332.2|44350.1|44330.1|44362.6|44342.6|44345.5|44325.5|28
1631506200000|2021-09-13 04:10:00|44352.6|44332.6|44360.5|44340.5|44365.1|44345.1|44350.1|44330.1|17
1631506500000|2021-09-13 04:15:00|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|44357.6|44337.6|5
1631506800000|2021-09-13 04:20:00|44367.6|44347.6|44363.4|44343.4|44372.6|44352.6|44362.6|44342.6|32
1631507100000|2021-09-13 04:25:00|44367.6|44347.6|44378.4|44358.4|44378.4|44358.4|44367.6|44347.6|15
1631507400000|2021-09-13 04:30:00|44377.6|44357.6|44360.9|44340.9|44377.6|44357.6|44353.4|44333.4|30
1631507700000|2021-09-13 04:35:00|44358.4|44338.4|44410.5|44390.5|44440.1|44420.1|44358.4|44338.4|95
1631508000000|2021-09-13 04:40:00|44415.1|44395.1|44375.5|44355.5|44420.1|44400.1|44373|44353|28
1631508300000|2021-09-13 04:45:00|44373.4|44353.4|44358|44338|44377.6|44357.6|44350.1|44330.1|26
1631508600000|2021-09-13 04:50:00|44364.7|44344.7|44335.1|44315.1|44365.5|44345.5|44330.1|44310.1|51
1631508900000|2021-09-13 04:55:00|44332.6|44312.6|44325.1|44305.1|44337.6|44317.6|44315.5|44295.5|55
1631509200000|2021-09-13 05:00:00|44323|44303|44309.7|44289.7|44332.2|44312.2|44290.9|44270.9|86
1631509500000|2021-09-13 05:05:00|44307.6|44287.6|44287.2|44267.2|44309.3|44289.3|44275.1|44255.1|55
1631509800000|2021-09-13 05:10:00|44285.1|44265.1|44330.9|44310.9|44335.5|44315.5|44275.5|44255.5|71
1631510100000|2021-09-13 05:15:00|44333|44313|44320.1|44300.1|44338|44318|44315.5|44295.5|43
1631510400000|2021-09-13 05:20:00|44322.2|44302.2|44395.5|44375.5|44405.5|44385.5|44314.7|44294.7|123
1631510700000|2021-09-13 05:25:00|44382.1|44362.1|44425.5|44405.5|44433|44413|44365.5|44345.5|101
1631511000000|2021-09-13 05:30:00|44421.3|44401.3|44385.5|44365.5|44421.3|44401.3|44330.5|44310.5|257
1631511300000|2021-09-13 05:35:00|44383|44363|44415.5|44395.5|44415.5|44395.5|44338|44318|71
1631511600000|2021-09-13 05:40:00|44417.6|44397.6|44420.5|44400.5|44438|44418|44380.5|44360.5|80
1631511900000|2021-09-13 05:45:00|44418|44398|44478|44458|44478|44458|44415.9|44395.9|117
1631512200000|2021-09-13 05:50:00|44475.5|44455.5|44502.6|44482.6|44525.5|44505.5|44461.3|44441.3|168
1631512500000|2021-09-13 05:55:00|44505.1|44485.1|44560.5|44540.5|44560.5|44540.5|44493|44473|135
1631512800000|2021-09-13 06:00:00|44558|44538|44590.1|44570.1|44594.6|44574.6|44515.1|44495.1|353
1631513100000|2021-09-13 06:05:00|44588|44568|44483.8|44463.8|44598.8|44578.8|44483.8|44463.8|283
1631513400000|2021-09-13 06:10:00|44488.8|44468.8|44548.8|44528.8|44548.8|44528.8|44471.3|44451.3|126
1631513700000|2021-09-13 06:15:00|44551.3|44531.3|44578.8|44558.8|44598.8|44578.8|44538.4|44518.4|355
1631514000000|2021-09-13 06:20:00|44576.7|44556.7|44597.5|44577.5|44611.7|44591.7|44570.9|44550.9|299
1631514300000|2021-09-13 06:25:00|44599.6|44579.6|44694.6|44674.6|44699.6|44679.6|44575|44555|410
1631514600000|2021-09-13 06:30:00|44692.5|44672.5|44622.5|44602.5|44694.6|44674.6|44613.8|44593.8|299
1631514900000|2021-09-13 06:35:00|44622.1|44602.1|44490.4|44470.4|44627.5|44607.5|44487.9|44467.9|328
1631515200000|2021-09-13 06:40:00|44487.9|44467.9|44535|44515|44540|44520|44464.6|44444.6|276
1631515500000|2021-09-13 06:45:00|44532.5|44512.5|44500.9|44480.9|44532.5|44512.5|44442.9|44422.9|167
1631515800000|2021-09-13 06:50:00|44498.4|44478.4|44395.9|44375.9|44498.4|44478.4|44390.9|44370.9|218
1631516100000|2021-09-13 06:55:00|44393.8|44373.8|44402.1|44382.1|44402.1|44382.1|44326.3|44306.3|430
1631516400000|2021-09-13 07:00:00|44401.7|44381.7|44376.7|44356.7|44401.7|44381.7|44328.8|44308.8|214
1631516700000|2021-09-13 07:05:00|44378.8|44358.8|44229.6|44209.6|44378.8|44358.8|44209.6|44189.6|221
1631517000000|2021-09-13 07:10:00|44227.5|44207.5|44290.8|44270.8|44290.8|44270.8|44157.5|44137.5|449
1631517300000|2021-09-13 07:15:00|44293.3|44273.3|44216.2|44196.2|44303.3|44283.3|44166.7|44146.7|196
1631517600000|2021-09-13 07:20:00|44221.2|44201.2|44263.7|44243.7|44301.2|44281.2|44221.2|44201.2|174
1631517900000|2021-09-13 07:25:00|44256.7|44236.7|44301.2|44281.2|44313.7|44293.7|44254.2|44234.2|236
1631518200000|2021-09-13 07:30:00|44303.3|44283.3|44331.2|44311.2|44341.2|44321.2|44273.7|44253.7|131
1631518500000|2021-09-13 07:35:00|44331.7|44311.7|44241.2|44221.2|44333.3|44313.3|44238.7|44218.7|113
1631518800000|2021-09-13 07:40:00|44243.7|44223.7|44306.2|44286.2|44331.2|44311.2|44243.7|44223.7|86
1631519100000|2021-09-13 07:45:00|44308.3|44288.3|44348.7|44328.7|44348.7|44328.7|44288.7|44268.7|99
1631519400000|2021-09-13 07:50:00|44349.1|44329.1|44364.6|44344.6|44416.6|44396.6|44348.7|44328.7|184
1631519700000|2021-09-13 07:55:00|44362.5|44342.5|44364.5|44344.5|44377|44357|44355|44335|49
1631520000000|2021-09-13 08:00:00|44366.6|44346.6|44385.8|44365.8|44418.7|44398.7|44361.6|44341.6|90
1631520300000|2021-09-13 08:05:00|44390.4|44370.4|44390.8|44370.8|44428.3|44408.3|44380.8|44360.8|152
1631520600000|2021-09-13 08:10:00|44385.8|44365.8|44370.8|44350.8|44409.9|44389.9|44370.8|44350.8|92
1631520900000|2021-09-13 08:15:00|44373.3|44353.3|44370.8|44350.8|44393.3|44373.3|44340.8|44320.8|72
1631521200000|2021-09-13 08:20:00|44372.9|44352.9|44350.8|44330.8|44390.8|44370.8|44350.8|44330.8|67
1631521500000|2021-09-13 08:25:00|44348.7|44328.7|44411.2|44391.2|44426.2|44406.2|44340.8|44320.8|72
1631521800000|2021-09-13 08:30:00|44415.4|44395.4|44378.7|44358.7|44416.2|44396.2|44373.7|44353.7|59
1631522100000|2021-09-13 08:35:00|44381.2|44361.2|44388.7|44368.7|44390.3|44370.3|44346.2|44326.2|70
1631522400000|2021-09-13 08:40:00|44390.8|44370.8|44388.7|44368.7|44398.7|44378.7|44358.7|44338.7|56
1631522700000|2021-09-13 08:45:00|44386.6|44366.6|44391.2|44371.2|44393.7|44373.7|44356.2|44336.2|111
1631523000000|2021-09-13 08:50:00|44389.1|44369.1|44391.2|44371.2|44428.7|44408.7|44389.1|44369.1|66
1631523300000|2021-09-13 08:55:00|44389.1|44369.1|44403.7|44383.7|44413.7|44393.7|44388.7|44368.7|44
1631523600000|2021-09-13 09:00:00|44401.2|44381.2|44389.1|44369.1|44418.2|44398.2|44386.2|44366.2|34
1631523900000|2021-09-13 09:05:00|44361.6|44341.6|44325.3|44305.3|44376.2|44356.2|44317.8|44297.8|121
1631524200000|2021-09-13 09:10:00|44321.2|44301.2|44322.8|44302.8|44322.8|44302.8|44308.7|44288.7|68
1631524500000|2021-09-13 09:15:00|44324.9|44304.9|44285.3|44265.3|44330.3|44310.3|44285.3|44265.3|83
1631524800000|2021-09-13 09:20:00|44285.7|44265.7|44342.8|44322.8|44342.8|44322.8|44285.7|44265.7|65
1631525100000|2021-09-13 09:25:00|44345.3|44325.3|44330.7|44310.7|44349.9|44329.9|44321.1|44301.1|61
1631525400000|2021-09-13 09:30:00|44328.6|44308.6|44291.6|44271.6|44330.7|44310.7|44291.6|44271.6|59
1631525700000|2021-09-13 09:35:00|44293.6|44273.6|44288.6|44268.6|44308.2|44288.2|44288.6|44268.6|60
1631526000000|2021-09-13 09:40:00|44290.7|44270.7|44323.6|44303.6|44330.7|44310.7|44268.6|44248.6|79
1631526300000|2021-09-13 09:45:00|44321.1|44301.1|44323.6|44303.6|44356.1|44336.1|44318.6|44298.6|90
1631526600000|2021-09-13 09:50:00|44323.2|44303.2|44346.1|44326.1|44346.1|44326.1|44323.2|44303.2|27
1631526900000|2021-09-13 09:55:00|44344|44324|44321.1|44301.1|44348.6|44328.6|44320.7|44300.7|48
1631527200000|2021-09-13 10:00:00|44319|44299|44351.5|44331.5|44353.6|44333.6|44319|44299|43
1631527500000|2021-09-13 10:05:00|44351.1|44331.1|44381.1|44361.1|44383.6|44363.6|44351.1|44331.1|51
1631527800000|2021-09-13 10:10:00|44383.2|44363.2|44386.1|44366.1|44386.1|44366.1|44371.1|44351.1|45
1631528100000|2021-09-13 10:15:00|44388.2|44368.2|44393.6|44373.6|44396.1|44376.1|44383.6|44363.6|32
1631528400000|2021-09-13 10:20:00|44393.2|44373.2|44401.1|44381.1|44408.6|44388.6|44381.1|44361.1|72
1631528700000|2021-09-13 10:25:00|44399|44379|44371.5|44351.5|44403.6|44383.6|44371.5|44351.5|43
1631529000000|2021-09-13 10:30:00|44368.6|44348.6|44346.1|44326.1|44368.6|44348.6|44341.1|44321.1|55
1631529300000|2021-09-13 10:35:00|44344|44324|44352.7|44332.7|44365.2|44345.2|44338.6|44318.6|60
1631529600000|2021-09-13 10:40:00|44350.7|44330.7|44356.1|44336.1|44367.3|44347.3|44343.6|44323.6|79
1631529900000|2021-09-13 10:45:00|44358.6|44338.6|44334.4|44314.4|44364|44344|44331.9|44311.9|46
1631530200000|2021-09-13 10:50:00|44331.9|44311.9|44320.2|44300.2|44340.3|44320.3|44297.7|44277.7|101
1631530500000|2021-09-13 10:55:00|44322.3|44302.3|44305.2|44285.2|44324.8|44304.8|44297.7|44277.7|65
1631530800000|2021-09-13 11:00:00|44302.7|44282.7|44324.8|44304.8|44324.8|44304.8|44302.7|44282.7|32
1631531100000|2021-09-13 11:05:00|44326.9|44306.9|44307.7|44287.7|44357.7|44337.7|44307.7|44287.7|91
1631531400000|2021-09-13 11:10:00|44310.2|44290.2|44347.7|44327.7|44352.7|44332.7|44307.7|44287.7|62
1631531700000|2021-09-13 11:15:00|44349.8|44329.8|44314.8|44294.8|44359.8|44339.8|44307.7|44287.7|91
1631532000000|2021-09-13 11:20:00|44312.7|44292.7|44269.4|44249.4|44312.7|44292.7|44229.4|44209.4|277
1631532300000|2021-09-13 11:25:00|44267.3|44247.3|44261.5|44241.5|44274.4|44254.4|44226.5|44206.5|155
1631532600000|2021-09-13 11:30:00|44263.6|44243.6|44224.4|44204.4|44264|44244|44179|44159|345
1631532900000|2021-09-13 11:35:00|44228.1|44208.1|44179.4|44159.4|44228.1|44208.1|44149|44129|279
1631533200000|2021-09-13 11:40:00|44181.5|44161.5|44154.4|44134.4|44194|44174|44151.5|44131.5|166
1631533500000|2021-09-13 11:45:00|44154|44134|44203.1|44183.1|44205.6|44185.6|44139|44119|108
1631533800000|2021-09-13 11:50:00|44207.7|44187.7|44245.2|44225.2|44245.6|44225.6|44207.7|44187.7|170
1631534100000|2021-09-13 11:55:00|44247.7|44227.7|44292.3|44272.3|44311.4|44291.4|44229.4|44209.4|161
1631534400000|2021-09-13 12:00:00|44296.9|44276.9|44316.8|44296.8|44319.3|44299.3|44271.8|44251.8|229
1631534700000|2021-09-13 12:05:00|44317.3|44297.3|44376.4|44356.4|44376.4|44356.4|44316.8|44296.8|303
1631535000000|2021-09-13 12:10:00|44371.4|44351.4|44437.7|44417.7|44440.2|44420.2|44364.3|44344.3|429
1631535300000|2021-09-13 12:15:00|44440.2|44420.2|44441.8|44421.8|44498.9|44478.9|44423.1|44403.1|510
1631535600000|2021-09-13 12:20:00|44446.8|44426.8|44379.3|44359.3|44456.8|44436.8|44351.8|44331.8|345
1631535900000|2021-09-13 12:25:00|44381.8|44361.8|44359.3|44339.3|44384.3|44364.3|44347.6|44327.6|183
1631536200000|2021-09-13 12:30:00|44356.8|44336.8|44300.6|44280.6|44369.3|44349.3|44297.2|44277.2|318
1631536500000|2021-09-13 12:35:00|44304.7|44284.7|44280.2|44260.2|44310.2|44290.2|44211.1|44191.1|390
1631536800000|2021-09-13 12:40:00|44278.1|44258.1|44345.2|44325.2|44352.2|44332.2|44260.2|44240.2|199
1631537100000|2021-09-13 12:45:00|44343.1|44323.1|44382.7|44362.7|44385.2|44365.2|44335.6|44315.6|164
1631537400000|2021-09-13 12:50:00|44380.6|44360.6|44396.8|44376.8|44404.3|44384.3|44352.7|44332.7|221
1631537700000|2021-09-13 12:55:00|44398.9|44378.9|44436|44416|44443.5|44423.5|44398.9|44378.9|220
1631538000000|2021-09-13 13:00:00|44433.9|44413.9|44331.4|44311.4|44436|44416|44274.3|44254.3|716
1631538300000|2021-09-13 13:05:00|44331|44311|44236.8|44216.8|44331|44311|44176.8|44156.8|677
1631538600000|2021-09-13 13:10:00|44234.3|44214.3|44158.9|44138.9|44266.4|44246.4|44126.8|44106.8|605
1631538900000|2021-09-13 13:15:00|44161|44141|43961.8|43941.8|44174.3|44154.3|43961.8|43941.8|972
1631539200000|2021-09-13 13:20:00|43964.3|43944.3|44006.8|43986.8|44021|44001|43927.7|43907.7|745
1631539500000|2021-09-13 13:25:00|44009.3|43989.3|43901.8|43881.8|44037.2|44017.2|43899.7|43879.7|474
1631539800000|2021-09-13 13:30:00|43899.7|43879.7|43911.8|43891.8|43916.4|43896.4|43836.8|43816.8|900
1631540100000|2021-09-13 13:35:00|43907.2|43887.2|44009.3|43989.3|44033.9|44013.9|43867.7|43847.7|622
1631540400000|2021-09-13 13:40:00|44006.8|43986.8|43956.8|43936.8|44006.8|43986.8|43881.8|43861.8|390
1631540700000|2021-09-13 13:45:00|43959.3|43939.3|43860.2|43840.2|44006.8|43986.8|43787.7|43767.7|770
1631541000000|2021-09-13 13:50:00|43859.7|43839.7|43837.7|43817.7|43870.2|43850.2|43777.7|43757.7|572
1631541300000|2021-09-13 13:55:00|43835.6|43815.6|43776.8|43756.8|43856.4|43836.4|43776.8|43756.8|574
1631541600000|2021-09-13 14:00:00|43779.3|43759.3|43530.1|43510.1|43806.8|43786.8|43522.6|43502.6|1009
1631541900000|2021-09-13 14:05:00|43532.6|43512.6|43383.5|43363.5|43583.9|43563.9|43373.5|43353.5|1423
1631542200000|2021-09-13 14:10:00|43381|43361|43469.7|43449.7|43502.6|43482.6|43376.4|43356.4|1390
1631542500000|2021-09-13 14:15:00|43472.2|43452.2|43476|43456|43487.6|43467.6|43376.4|43356.4|906
1631542800000|2021-09-13 14:20:00|43478.5|43458.5|43441|43421|43478.5|43458.5|43408.9|43388.9|573
1631543100000|2021-09-13 14:25:00|43443.5|43423.5|43403.5|43383.5|43513.5|43493.5|43386|43366|602
1631543400000|2021-09-13 14:30:00|43403.1|43383.1|43341.4|43321.4|43408.5|43388.5|43326|43306|661
1631543700000|2021-09-13 14:35:00|43339.3|43319.3|43394.3|43374.3|43426.4|43406.4|43314.3|43294.3|782
1631544000000|2021-09-13 14:40:00|43392.3|43372.3|43480.2|43460.2|43486.8|43466.8|43362.7|43342.7|467
1631544300000|2021-09-13 14:45:00|43483.9|43463.9|43573.5|43553.5|43587.6|43567.6|43481.8|43461.8|700
1631544600000|2021-09-13 14:50:00|43573.9|43553.9|43637.6|43617.6|43672.6|43652.6|43563.5|43543.5|547
1631544900000|2021-09-13 14:55:00|43640.1|43620.1|43658|43638|43688|43668|43615.1|43595.1|358
1631545200000|2021-09-13 15:00:00|43656|43636|43642.2|43622.2|43740.1|43720.1|43630.1|43610.1|515
1631545500000|2021-09-13 15:05:00|43642.6|43622.6|43611|43591|43669.7|43649.7|43591|43571|407
1631545800000|2021-09-13 15:10:00|43613|43593|43599.2|43579.2|43639.3|43619.3|43583.9|43563.9|273
1631546100000|2021-09-13 15:15:00|43601.7|43581.7|43605.5|43585.5|43619.7|43599.7|43577.6|43557.6|254
1631546400000|2021-09-13 15:20:00|43607.6|43587.6|43647.2|43627.2|43649.7|43629.7|43572.6|43552.6|232
1631546700000|2021-09-13 15:25:00|43647.6|43627.6|43707.2|43687.2|43723.8|43703.8|43639.7|43619.7|272
1631547000000|2021-09-13 15:30:00|43705.1|43685.1|43714.2|43694.2|43728|43708|43669.7|43649.7|240
1631547300000|2021-09-13 15:35:00|43716.3|43696.3|43678.8|43658.8|43728|43708|43630.9|43610.9|211
1631547600000|2021-09-13 15:40:00|43681.3|43661.3|43750.1|43730.1|43754.2|43734.2|43681.3|43661.3|361
1631547900000|2021-09-13 15:45:00|43745.5|43725.5|43740.1|43720.1|43775.1|43755.1|43702.6|43682.6|276
1631548200000|2021-09-13 15:50:00|43742.6|43722.6|43752.6|43732.6|43760.1|43740.1|43717.6|43697.6|149
1631548500000|2021-09-13 15:55:00|43754.6|43734.6|43730.9|43710.9|43797.1|43777.1|43728.9|43708.9|218
1631548800000|2021-09-13 16:00:00|43733.4|43713.4|43705.5|43685.5|43773|43753|43700.9|43680.9|163
1631549100000|2021-09-13 16:05:00|43707.6|43687.6|43712.6|43692.6|43720.1|43700.1|43693|43673|129
1631549400000|2021-09-13 16:10:00|43717.6|43697.6|43770.1|43750.1|43780.5|43760.5|43717.6|43697.6|138
1631549700000|2021-09-13 16:15:00|43772.1|43752.1|43720.9|43700.9|43772.1|43752.1|43703.8|43683.8|127
1631550000000|2021-09-13 16:20:00|43723.4|43703.4|43755.5|43735.5|43760.5|43740.5|43718.4|43698.4|130
1631550300000|2021-09-13 16:25:00|43758.4|43738.4|43728.8|43708.8|43773.4|43753.4|43718.4|43698.4|162
1631550600000|2021-09-13 16:30:00|43733|43713|43738.4|43718.4|43756.3|43736.3|43731.3|43711.3|120
1631550900000|2021-09-13 16:35:00|43740.5|43720.5|43723.4|43703.4|43740.9|43720.9|43713.8|43693.8|115
1631551200000|2021-09-13 16:40:00|43721.3|43701.3|43668.8|43648.8|43721.3|43701.3|43668.8|43648.8|208
1631551500000|2021-09-13 16:45:00|43671.3|43651.3|43663.4|43643.4|43683.4|43663.4|43650.9|43630.9|195
1631551800000|2021-09-13 16:50:00|43663.8|43643.8|43653.8|43633.8|43665.9|43645.9|43620.9|43600.9|222
1631552100000|2021-09-13 16:55:00|43653.4|43633.4|43658.4|43638.4|43678|43658|43653.4|43633.4|571
1631552400000|2021-09-13 17:00:00|43656.3|43636.3|43683.4|43663.4|43694.2|43674.2|43653.8|43633.8|238
1631552700000|2021-09-13 17:05:00|43680.9|43660.9|43663.4|43643.4|43693.4|43673.4|43658.8|43638.8|55
1631553000000|2021-09-13 17:10:00|43661.3|43641.3|43594.2|43574.2|43661.3|43641.3|43589.2|43569.2|288
1631553300000|2021-09-13 17:15:00|43592.2|43572.2|43638.8|43618.8|43639.2|43619.2|43584.7|43564.7|86
1631553600000|2021-09-13 17:20:00|43639.2|43619.2|43663.8|43643.8|43674.7|43654.7|43635.1|43615.1|170
1631553900000|2021-09-13 17:25:00|43661.7|43641.7|43636.3|43616.3|43664.2|43644.2|43631.7|43611.7|44
1631554200000|2021-09-13 17:30:00|43634.2|43614.2|43624.2|43604.2|43639.2|43619.2|43616.7|43596.7|63
1631554500000|2021-09-13 17:35:00|43626.3|43606.3|43594.2|43574.2|43629.2|43609.2|43591.7|43571.7|75
1631554800000|2021-09-13 17:40:00|43591.7|43571.7|43589.2|43569.2|43612.1|43592.1|43584.2|43564.2|50
1631555100000|2021-09-13 17:45:00|43593.4|43573.4|43604.2|43584.2|43616.3|43596.3|43593.4|43573.4|26
1631555400000|2021-09-13 17:50:00|43603.8|43583.8|43586.7|43566.7|43603.8|43583.8|43579.6|43559.6|54
1631555700000|2021-09-13 17:55:00|43588.8|43568.8|43614.2|43594.2|43614.2|43594.2|43584.2|43564.2|64
1631556000000|2021-09-13 18:00:00|43609.2|43589.2|43609.2|43589.2|43626.7|43606.7|43604.2|43584.2|35
1631556300000|2021-09-13 18:05:00|43611.7|43591.7|43616.7|43596.7|43619.2|43599.2|43604.2|43584.2|29
1631556600000|2021-09-13 18:10:00|43616.3|43596.3|43601.7|43581.7|43616.3|43596.3|43584.2|43564.2|47
1631556900000|2021-09-13 18:15:00|43603.8|43583.8|43604.2|43584.2|43606.3|43586.3|43574.2|43554.2|75
1631557200000|2021-09-13 18:20:00|43600.1|43580.1|43587.1|43567.1|43619.2|43599.2|43587.1|43567.1|28
1631557500000|2021-09-13 18:25:00|43589.2|43569.2|43599.2|43579.2|43601.7|43581.7|43581.7|43561.7|35
1631557800000|2021-09-13 18:30:00|43596.7|43576.7|43616.7|43596.7|43624.2|43604.2|43594.2|43574.2|45
1631558100000|2021-09-13 18:35:00|43617.1|43597.1|43604.2|43584.2|43626.3|43606.3|43599.6|43579.6|17
1631558400000|2021-09-13 18:40:00|43602.1|43582.1|43613.8|43593.8|43618.3|43598.3|43596.7|43576.7|27
1631558700000|2021-09-13 18:45:00|43614.2|43594.2|43631.7|43611.7|43636.7|43616.7|43599.6|43579.6|29
1631559000000|2021-09-13 18:50:00|43629.2|43609.2|43626.2|43606.2|43636.7|43616.7|43626.2|43606.2|16
1631559300000|2021-09-13 18:55:00|43624.2|43604.2|43649.2|43629.2|43649.2|43629.2|43621.7|43601.7|54
1631559600000|2021-09-13 19:00:00|43647.1|43627.1|43596.7|43576.7|43649.2|43629.2|43586.7|43566.7|62
1631559900000|2021-09-13 19:05:00|43591.7|43571.7|43604.2|43584.2|43616.7|43596.7|43591.7|43571.7|27
1631560200000|2021-09-13 19:10:00|43606.2|43586.2|43626.7|43606.7|43634.2|43614.2|43604.2|43584.2|20
1631560500000|2021-09-13 19:15:00|43624.2|43604.2|43636.2|43616.2|43641.7|43621.7|43616.7|43596.7|9
1631560800000|2021-09-13 19:20:00|43638.7|43618.7|43644.6|43624.6|43649.2|43629.2|43621.7|43601.7|21
1631561100000|2021-09-13 19:25:00|43646.7|43626.7|43649.2|43629.2|43651.7|43631.7|43639.2|43619.2|20
1631561400000|2021-09-13 19:30:00|43647.1|43627.1|43656.7|43636.7|43659.2|43639.2|43636.7|43616.7|71
1631561700000|2021-09-13 19:35:00|43657.1|43637.1|43656.2|43636.2|43658.7|43638.7|43649.2|43629.2|12
1631562000000|2021-09-13 19:40:00|43656.6|43636.6|43649.1|43629.1|43658.7|43638.7|43649.1|43629.1|11
1631562300000|2021-09-13 19:45:00|43650|43630|43639.1|43619.1|43654.1|43634.1|43631.6|43611.6|22
1631562600000|2021-09-13 19:50:00|43641.2|43621.2|43679.1|43659.1|43679.1|43659.1|43634.6|43614.6|112
1631562900000|2021-09-13 19:55:00|43683.7|43663.7|43721.6|43701.6|43721.6|43701.6|43683.7|43663.7|52
1631563200000|2021-09-13 20:00:00|43719.1|43699.1|43709.1|43689.1|43719.1|43699.1|43709.1|43689.1|48
1631563500000|2021-09-13 20:05:00|43711.2|43691.2|43709.1|43689.1|43714.1|43694.1|43706.6|43686.6|13
1631563800000|2021-09-13 20:10:00|43706.6|43686.6|43699.1|43679.1|43706.6|43686.6|43699.1|43679.1|15
1631564100000|2021-09-13 20:15:00|43697.1|43677.1|43699.1|43679.1|43701.6|43681.6|43689.1|43669.1|26
1631564400000|2021-09-13 20:20:00|43696.6|43676.6|43701.6|43681.6|43701.6|43681.6|43696.6|43676.6|7
1631564700000|2021-09-13 20:25:00|43702.1|43682.1|43688.7|43668.7|43702.1|43682.1|43688.7|43668.7|20
1631565000000|2021-09-13 20:30:00|43688.3|43668.3|43688.3|43668.3|43695.8|43675.8|43688.3|43668.3|23
1631565300000|2021-09-13 20:35:00|43686.2|43666.2|43679.1|43659.1|43686.2|43666.2|43679.1|43659.1|12
1631565600000|2021-09-13 20:40:00|43678.7|43658.7|43685.7|43665.7|43685.7|43665.7|43678.2|43658.2|20
1631565900000|2021-09-13 20:45:00|43687.8|43667.8|43673.2|43653.2|43695.7|43675.7|43673.2|43653.2|21
1631566200000|2021-09-13 20:50:00|43672.8|43652.8|43665.7|43645.7|43673.2|43653.2|43665.7|43645.7|17
1631566500000|2021-09-13 20:55:00|43666.2|43646.2|43660.7|43640.7|43670.7|43650.7|43658.2|43638.2|43
1631570400000|2021-09-13 22:00:00|43671.4|43651.4|43645.3|43625.3|43671.9|43651.9|43633.6|43613.6|29
1631570700000|2021-09-13 22:05:00|43645.7|43625.7|43648.2|43628.2|43648.2|43628.2|43645.7|43625.7|5
1631571000000|2021-09-13 22:10:00|43648.6|43628.6|43608.6|43588.6|43648.6|43628.6|43608.6|43588.6|32
1631571300000|2021-09-13 22:15:00|43603.6|43583.6|43621.1|43601.1|43621.1|43601.1|43598.6|43578.6|52
1631571600000|2021-09-13 22:20:00|43621.6|43601.6|43656.1|43636.1|43656.1|43636.1|43621.1|43601.1|15
1631571900000|2021-09-13 22:25:00|43658.2|43638.2|43666.1|43646.1|43668.6|43648.6|43658.2|43638.2|10
1631572200000|2021-09-13 22:30:00|43663.6|43643.6|43666.1|43646.1|43668.6|43648.6|43663.6|43643.6|10
1631572500000|2021-09-13 22:35:00|43664|43644|43676.1|43656.1|43678.2|43658.2|43663.6|43643.6|8
1631572800000|2021-09-13 22:40:00|43675.7|43655.7|43661.1|43641.1|43675.7|43655.7|43661.1|43641.1|9
1631573100000|2021-09-13 22:45:00|43663.2|43643.2|43664|43644|43664|43644|43661.1|43641.1|4
1631573400000|2021-09-13 22:50:00|43666.5|43646.5|43671.1|43651.1|43671.1|43651.1|43666.5|43646.5|3
1631573700000|2021-09-13 22:55:00|43671.5|43651.5|43676.1|43656.1|43680.7|43660.7|43671.5|43651.5|15
1631574000000|2021-09-13 23:00:00|43676.5|43656.5|43663.6|43643.6|43691.1|43671.1|43663.6|43643.6|22
1631574300000|2021-09-13 23:05:00|43658.6|43638.6|43648.6|43628.6|43658.6|43638.6|43644.9|43624.9|18
1631574600000|2021-09-13 23:10:00|43648.2|43628.2|43636.1|43616.1|43648.2|43628.2|43636.1|43616.1|7
1631574900000|2021-09-13 23:15:00|43633.6|43613.6|43626.1|43606.1|43633.6|43613.6|43626.1|43606.1|6
1631575200000|2021-09-13 23:20:00|43625.7|43605.7|43638.6|43618.6|43638.6|43618.6|43625.7|43605.7|8
1631575500000|2021-09-13 23:25:00|43640.6|43620.6|43642|43622|43648.6|43628.6|43638.1|43618.1|5
1631575800000|2021-09-13 23:30:00|43639.9|43619.9|43631.1|43611.1|43639.9|43619.9|43628.6|43608.6|9
1631576100000|2021-09-13 23:35:00|43631.5|43611.5|43636.1|43616.1|43643.6|43623.6|43631.1|43611.1|11
1631576400000|2021-09-13 23:40:00|43635.2|43615.2|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|6
1631576700000|2021-09-13 23:45:00|43633.1|43613.1|43633.6|43613.6|43638.6|43618.6|43621.5|43601.5|11
1631577000000|2021-09-13 23:50:00|43631.1|43611.1|43643.6|43623.6|43646.1|43626.1|43631.1|43611.1|17
1631577300000|2021-09-13 23:55:00|43641.1|43621.1|43641.1|43621.1|43643.6|43623.6|43636.1|43616.1|5
1631577600000|2021-09-14 00:00:00|43639|43619|43641.1|43621.1|43659|43639|43618.6|43598.6|57
1631577900000|2021-09-14 00:05:00|43643.1|43623.1|43623.6|43603.6|43646.1|43626.1|43623.6|43603.6|32
1631578200000|2021-09-14 00:10:00|43623.1|43603.1|43631.1|43611.1|43633.6|43613.6|43618.6|43598.6|35
1631578500000|2021-09-14 00:15:00|43633.6|43613.6|43640.6|43620.6|43641.1|43621.1|43621.5|43601.5|47
1631578800000|2021-09-14 00:20:00|43638.5|43618.5|43638.5|43618.5|43639.7|43619.7|43632.7|43612.7|25
1631579100000|2021-09-14 00:25:00|43633.5|43613.5|43653.5|43633.5|43658.1|43638.1|43628.5|43608.5|30
1631579400000|2021-09-14 00:30:00|43655.6|43635.6|43646.5|43626.5|43656|43636|43636|43616|30
1631579700000|2021-09-14 00:35:00|43641.9|43621.9|43666|43646|43666|43646|43641|43621|29
1631580000000|2021-09-14 00:40:00|43666.5|43646.5|43701|43681|43710.6|43690.6|43663.5|43643.5|60
1631580300000|2021-09-14 00:45:00|43699|43679|43695.6|43675.6|43711|43691|43691|43671|36
1631580600000|2021-09-14 00:50:00|43691.5|43671.5|43693.5|43673.5|43698.5|43678.5|43687.7|43667.7|31
1631580900000|2021-09-14 00:55:00|43691|43671|43693.5|43673.5|43701|43681|43688.5|43668.5|27
1631581200000|2021-09-14 01:00:00|43700.6|43680.6|43621|43601|43733.5|43713.5|43616|43596|319
1631581500000|2021-09-14 01:05:00|43619|43599|43688.5|43668.5|43693.1|43673.1|43614|43594|233
1631581800000|2021-09-14 01:10:00|43686|43666|43685.6|43665.6|43698.5|43678.5|43666|43646|95
1631582100000|2021-09-14 01:15:00|43686|43666|43695.6|43675.6|43713.5|43693.5|43656|43636|114
1631582400000|2021-09-14 01:20:00|43693.5|43673.5|43663.5|43643.5|43723.5|43703.5|43648.5|43628.5|148
1631582700000|2021-09-14 01:25:00|43661|43641|43633.5|43613.5|43663.5|43643.5|43628.5|43608.5|96
1631583000000|2021-09-14 01:30:00|43635.6|43615.6|43558.1|43538.1|43653.5|43633.5|43518.5|43498.5|352
1631583300000|2021-09-14 01:35:00|43558.5|43538.5|43573.5|43553.5|43593.5|43573.5|43548.9|43528.9|125
1631583600000|2021-09-14 01:40:00|43575.6|43555.6|43506|43486|43576.4|43556.4|43501|43481|186
1631583900000|2021-09-14 01:45:00|43503.9|43483.9|43521.4|43501.4|43548.5|43528.5|43496|43476|226
1631584200000|2021-09-14 01:50:00|43518.9|43498.9|43556.4|43536.4|43556.4|43536.4|43508.9|43488.9|94
1631584500000|2021-09-14 01:55:00|43553.9|43533.9|43563.9|43543.9|43581.4|43561.4|43551.4|43531.4|88
1631584800000|2021-09-14 02:00:00|43561.4|43541.4|43568.9|43548.9|43578.9|43558.9|43538.9|43518.9|41
1631585100000|2021-09-14 02:05:00|43566.9|43546.9|43601.4|43581.4|43609.4|43589.4|43566.4|43546.4|107
1631585400000|2021-09-14 02:10:00|43598.9|43578.9|43619.8|43599.8|43626.9|43606.9|43591.4|43571.4|138
1631585700000|2021-09-14 02:15:00|43624.8|43604.8|43644.8|43624.8|43657.3|43637.3|43620.2|43600.2|42
1631586000000|2021-09-14 02:20:00|43642.3|43622.3|43646.9|43626.9|43667.3|43647.3|43642.3|43622.3|66
1631586300000|2021-09-14 02:25:00|43648.9|43628.9|43647.7|43627.7|43658.9|43638.9|43642.7|43622.7|29
1631586600000|2021-09-14 02:30:00|43649.8|43629.8|43652.7|43632.7|43662.7|43642.7|43627.3|43607.3|93
1631586900000|2021-09-14 02:35:00|43654.8|43634.8|43716.4|43696.4|43721.4|43701.4|43654.8|43634.8|126
1631587200000|2021-09-14 02:40:00|43718.9|43698.9|43743.9|43723.9|43748.9|43728.9|43708.9|43688.9|117
1631587500000|2021-09-14 02:45:00|43746|43726|43719.3|43699.3|43769.3|43749.3|43711.4|43691.4|128
1631587800000|2021-09-14 02:50:00|43721.4|43701.4|43717.3|43697.3|43734.3|43714.3|43709.3|43689.3|73
1631588100000|2021-09-14 02:55:00|43714.8|43694.8|43696.8|43676.8|43714.8|43694.8|43694.3|43674.3|57
1631588400000|2021-09-14 03:00:00|43698.9|43678.9|43611.4|43591.4|43706.8|43686.8|43598.9|43578.9|266
1631588700000|2021-09-14 03:05:00|43609.3|43589.3|43634.3|43614.3|43664.3|43644.3|43608.9|43588.9|117
1631589000000|2021-09-14 03:10:00|43633.9|43613.9|43670.9|43650.9|43670.9|43650.9|43625.2|43605.2|97
1631589300000|2021-09-14 03:15:00|43670.5|43650.5|43652.6|43632.6|43670.9|43650.9|43605.9|43585.9|117
1631589600000|2021-09-14 03:20:00|43650.1|43630.1|43655.9|43635.9|43668.4|43648.4|43633|43613|110
1631589900000|2021-09-14 03:25:00|43653.9|43633.9|43638.9|43618.9|43660.1|43640.1|43638.9|43618.9|59
1631590200000|2021-09-14 03:30:00|43639.3|43619.3|43614.3|43594.3|43641.8|43621.8|43606.4|43586.4|34
1631590500000|2021-09-14 03:35:00|43616.4|43596.4|43606.4|43586.4|43616.4|43596.4|43604.3|43584.3|23
1631590800000|2021-09-14 03:40:00|43608.4|43588.4|43576.4|43556.4|43614.3|43594.3|43571.8|43551.8|41
1631591100000|2021-09-14 03:45:00|43576.8|43556.8|43579.3|43559.3|43591.8|43571.8|43574.3|43554.3|26
1631591400000|2021-09-14 03:50:00|43577.2|43557.2|43576.8|43556.8|43579.3|43559.3|43568.9|43548.9|48
1631591700000|2021-09-14 03:55:00|43578.9|43558.9|43588.9|43568.9|43598.9|43578.9|43578.9|43558.9|46
1631592000000|2021-09-14 04:00:00|43589.3|43569.3|43578.9|43558.9|43589.3|43569.3|43576.8|43556.8|20
1631592300000|2021-09-14 04:05:00|43579.3|43559.3|43594.3|43574.3|43596.4|43576.4|43579.3|43559.3|18
1631592600000|2021-09-14 04:10:00|43592.2|43572.2|43589.3|43569.3|43602.2|43582.2|43586.4|43566.4|24
1631592900000|2021-09-14 04:15:00|43586.8|43566.8|43589.3|43569.3|43591.3|43571.3|43584.3|43564.3|17
1631593200000|2021-09-14 04:20:00|43584.3|43564.3|43583.8|43563.8|43584.3|43564.3|43583.4|43563.4|22
1631593500000|2021-09-14 04:25:00|43585.9|43565.9|43584.3|43564.3|43585.9|43565.9|43578.8|43558.8|9
1631593800000|2021-09-14 04:30:00|43588.8|43568.8|43613.8|43593.8|43613.8|43593.8|43588.8|43568.8|48
1631594100000|2021-09-14 04:35:00|43611.8|43591.8|43611.3|43591.3|43618.4|43598.4|43611.3|43591.3|20
1631594400000|2021-09-14 04:40:00|43608.8|43588.8|43593.8|43573.8|43608.8|43588.8|43593.8|43573.8|16
1631594700000|2021-09-14 04:45:00|43591.8|43571.8|43587.2|43567.2|43591.8|43571.8|43584.7|43564.7|19
1631595000000|2021-09-14 04:50:00|43586.8|43566.8|43583.8|43563.8|43589.3|43569.3|43579.3|43559.3|13
1631595300000|2021-09-14 04:55:00|43581.8|43561.8|43596.8|43576.8|43599.3|43579.3|43566.3|43546.3|61
1631595600000|2021-09-14 05:00:00|43599.3|43579.3|43594.7|43574.7|43611.8|43591.8|43587.2|43567.2|37
1631595900000|2021-09-14 05:05:00|43592.2|43572.2|43584.7|43564.7|43592.2|43572.2|43569.7|43549.7|16
1631596200000|2021-09-14 05:10:00|43582.2|43562.2|43589.7|43569.7|43592.2|43572.2|43569.7|43549.7|47
1631596500000|2021-09-14 05:15:00|43591.8|43571.8|43547.2|43527.2|43592.2|43572.2|43542.6|43522.6|42
1631596800000|2021-09-14 05:20:00|43549.3|43529.3|43597.2|43577.2|43599.7|43579.7|43549.3|43529.3|66
1631597100000|2021-09-14 05:25:00|43599.2|43579.2|43604.2|43584.2|43633.8|43613.8|43599.2|43579.2|82
1631597400000|2021-09-14 05:30:00|43605.1|43585.1|43556.3|43536.3|43649.2|43629.2|43544.2|43524.2|257
1631597700000|2021-09-14 05:35:00|43558.4|43538.4|43539.2|43519.2|43571.7|43551.7|43539.2|43519.2|70
1631598000000|2021-09-14 05:40:00|43537.2|43517.2|43574.2|43554.2|43589.2|43569.2|43531.7|43511.7|101
1631598300000|2021-09-14 05:45:00|43571.7|43551.7|43616.7|43596.7|43629.7|43609.7|43567.2|43547.2|122
1631598600000|2021-09-14 05:50:00|43614.2|43594.2|43643.8|43623.8|43661.7|43641.7|43614.2|43594.2|148
1631598900000|2021-09-14 05:55:00|43644.2|43624.2|43591.3|43571.3|43663.8|43643.8|43591.3|43571.3|114
1631599200000|2021-09-14 06:00:00|43589.2|43569.2|43541.3|43521.3|43598.8|43578.8|43541.3|43521.3|159
1631599500000|2021-09-14 06:05:00|43539.2|43519.2|43513.8|43493.8|43543.8|43523.8|43483.8|43463.8|297
1631599800000|2021-09-14 06:10:00|43512.2|43492.2|43376.3|43356.3|43512.2|43492.2|43374.2|43354.2|456
1631600100000|2021-09-14 06:15:00|43374.2|43354.2|43406.3|43386.3|43456.3|43436.3|43371.3|43351.3|187
1631600400000|2021-09-14 06:20:00|43404.2|43384.2|43426.3|43406.3|43436.3|43416.3|43396.3|43376.3|135
1631600700000|2021-09-14 06:25:00|43423.8|43403.8|43386.3|43366.3|43433.8|43413.8|43366.3|43346.3|111
1631601000000|2021-09-14 06:30:00|43388.3|43368.3|43406.7|43386.7|43409.2|43389.2|43378.8|43358.8|102
1631601300000|2021-09-14 06:35:00|43408.8|43388.8|43369.2|43349.2|43421.3|43401.3|43368.8|43348.8|139
1631601600000|2021-09-14 06:40:00|43368.8|43348.8|43391.3|43371.3|43417.4|43397.4|43368.8|43348.8|166
1631601900000|2021-09-14 06:45:00|43389.2|43369.2|43405.8|43385.8|43433.8|43413.8|43381.7|43361.7|162
1631602200000|2021-09-14 06:50:00|43403.8|43383.8|43352.1|43332.1|43403.8|43383.8|43272.1|43252.1|488
1631602500000|2021-09-14 06:55:00|43349.6|43329.6|43309.6|43289.6|43364.6|43344.6|43289.6|43269.6|324
1631602800000|2021-09-14 07:00:00|43317.6|43297.6|43369.6|43349.6|43372.1|43352.1|43291.7|43271.7|182
1631603100000|2021-09-14 07:05:00|43371.7|43351.7|43419.2|43399.2|43436.2|43416.2|43339.6|43319.6|201
1631603400000|2021-09-14 07:10:00|43416.7|43396.7|43366.7|43346.7|43416.7|43396.7|43364.2|43344.2|99
1631603700000|2021-09-14 07:15:00|43368.7|43348.7|43396.7|43376.7|43396.7|43376.7|43334.2|43314.2|74
1631604000000|2021-09-14 07:20:00|43401.7|43381.7|43351.7|43331.7|43401.7|43381.7|43344.2|43324.2|116
1631604300000|2021-09-14 07:25:00|43354.2|43334.2|43381.7|43361.7|43381.7|43361.7|43344.2|43324.2|58
1631604600000|2021-09-14 07:30:00|43379.2|43359.2|43373.7|43353.7|43384.2|43364.2|43354.2|43334.2|46
1631604900000|2021-09-14 07:35:00|43371.7|43351.7|43296.2|43276.2|43405.3|43385.3|43283.7|43263.7|150
1631605200000|2021-09-14 07:40:00|43295.8|43275.8|43199.6|43179.6|43296.2|43276.2|43143.7|43123.7|306
1631605500000|2021-09-14 07:45:00|43201.7|43181.7|43189.2|43169.2|43201.7|43181.7|43111.7|43091.7|280
1631605800000|2021-09-14 07:50:00|43193.3|43173.3|43291.7|43271.7|43316.7|43296.7|43191.7|43171.7|164
1631606100000|2021-09-14 07:55:00|43292.1|43272.1|43321.7|43301.7|43321.7|43301.7|43290.1|43270.1|73
1631606400000|2021-09-14 08:00:00|43319.6|43299.6|43351.2|43331.2|43368.3|43348.3|43309.6|43289.6|182
1631606700000|2021-09-14 08:05:00|43354.2|43334.2|43311.2|43291.2|43383.7|43363.7|43311.2|43291.2|113
1631607000000|2021-09-14 08:10:00|43309.2|43289.2|43261.7|43241.7|43328.7|43308.7|43251.2|43231.2|140
1631607300000|2021-09-14 08:15:00|43266.2|43246.2|43231.2|43211.2|43266.7|43246.7|43221.2|43201.2|106
1631607600000|2021-09-14 08:20:00|43228.7|43208.7|43286.2|43266.2|43286.6|43266.6|43228.7|43208.7|92
1631607900000|2021-09-14 08:25:00|43283.7|43263.7|43320.8|43300.8|43328.3|43308.3|43271.6|43251.6|115
1631608200000|2021-09-14 08:30:00|43320.3|43300.3|43317.4|43297.4|43322.8|43302.8|43274.1|43254.1|76
1631608500000|2021-09-14 08:35:00|43317.8|43297.8|43361.6|43341.6|43380.7|43360.7|43305.8|43285.8|147
1631608800000|2021-09-14 08:40:00|43361.2|43341.2|43320.7|43300.7|43365.3|43345.3|43320.7|43300.7|73
1631609100000|2021-09-14 08:45:00|43316.2|43296.2|43293.7|43273.7|43316.2|43296.2|43276.6|43256.6|52
1631609400000|2021-09-14 08:50:00|43289.1|43269.1|43303.7|43283.7|43303.7|43283.7|43278.7|43258.7|30
1631609700000|2021-09-14 08:55:00|43306.2|43286.2|43291.2|43271.2|43311.2|43291.2|43286.6|43266.6|36
1631610000000|2021-09-14 09:00:00|43293.7|43273.7|43306.2|43286.2|43321.2|43301.2|43288.7|43268.7|40
1631610300000|2021-09-14 09:05:00|43308.2|43288.2|43328.7|43308.7|43333.7|43313.7|43306.2|43286.2|41
1631610600000|2021-09-14 09:10:00|43331.2|43311.2|43348.7|43328.7|43356.6|43336.6|43331.2|43311.2|58
1631610900000|2021-09-14 09:15:00|43349.6|43329.6|43376.2|43356.2|43390.3|43370.3|43346.2|43326.2|47
1631611200000|2021-09-14 09:20:00|43378.7|43358.7|43398.7|43378.7|43408.7|43388.7|43378.7|43358.7|127
1631611500000|2021-09-14 09:25:00|43400.7|43380.7|43445.3|43425.3|43450.3|43430.3|43396.6|43376.6|98
1631611800000|2021-09-14 09:30:00|43442.8|43422.8|43430.3|43410.3|43442.8|43422.8|43425.3|43405.3|65
1631612100000|2021-09-14 09:35:00|43429.8|43409.8|43395.3|43375.3|43430.3|43410.3|43387.8|43367.8|60
1631612400000|2021-09-14 09:40:00|43397.3|43377.3|43352.8|43332.8|43397.3|43377.3|43338.2|43318.2|91
1631612700000|2021-09-14 09:45:00|43348.2|43328.2|43312.8|43292.8|43352.8|43332.8|43302.8|43282.8|68
1631613000000|2021-09-14 09:50:00|43315.3|43295.3|43220.7|43200.7|43317.8|43297.8|43213.6|43193.6|143
1631613300000|2021-09-14 09:55:00|43218.6|43198.6|43208.6|43188.6|43236.1|43216.1|43208.6|43188.6|149
1631613600000|2021-09-14 10:00:00|43206.6|43186.6|43153.6|43133.6|43206.6|43186.6|43153.6|43133.6|173
1631613900000|2021-09-14 10:05:00|43151.1|43131.1|43149.1|43129.1|43173.6|43153.6|43137|43117|138
1631614200000|2021-09-14 10:10:00|43151.1|43131.1|43198.6|43178.6|43206.1|43186.1|43151.1|43131.1|67
1631614500000|2021-09-14 10:15:00|43198.2|43178.2|43183.6|43163.6|43201.1|43181.1|43178.6|43158.6|49
1631614800000|2021-09-14 10:20:00|43184.1|43164.1|43183.6|43163.6|43210.7|43190.7|43181.1|43161.1|101
1631615100000|2021-09-14 10:25:00|43185.7|43165.7|43198.6|43178.6|43203.6|43183.6|43181.6|43161.6|48
1631615400000|2021-09-14 10:30:00|43196.6|43176.6|43219.1|43199.1|43221.1|43201.1|43194.1|43174.1|44
1631615700000|2021-09-14 10:35:00|43218.6|43198.6|43210.2|43190.2|43223.6|43203.6|43205.2|43185.2|85
1631616000000|2021-09-14 10:40:00|43207.7|43187.7|43210.2|43190.2|43213.2|43193.2|43197.7|43177.7|47
1631616300000|2021-09-14 10:45:00|43207.7|43187.7|43197.7|43177.7|43207.7|43187.7|43187.7|43167.7|53
1631616600000|2021-09-14 10:50:00|43195.2|43175.2|43197.7|43177.7|43207.7|43187.7|43180.2|43160.2|53
1631616900000|2021-09-14 10:55:00|43195.2|43175.2|43205.2|43185.2|43207.7|43187.7|43183.2|43163.2|55
1631617200000|2021-09-14 11:00:00|43202.7|43182.7|43222.7|43202.7|43222.7|43202.7|43182.7|43162.7|86
1631617500000|2021-09-14 11:05:00|43220.2|43200.2|43207.7|43187.7|43232.7|43212.7|43207.7|43187.7|52
1631617800000|2021-09-14 11:10:00|43205.7|43185.7|43156.1|43136.1|43205.7|43185.7|43148.2|43128.2|113
1631618100000|2021-09-14 11:15:00|43153.6|43133.6|43111.1|43091.1|43156.1|43136.1|43111.1|43091.1|93
1631618400000|2021-09-14 11:20:00|43106.1|43086.1|43077|43057|43121.1|43101.1|42996.1|42976.1|330
1631618700000|2021-09-14 11:25:00|43074.9|43054.9|43016.5|42996.5|43074.9|43054.9|43014|42994|157
1631619000000|2021-09-14 11:30:00|43019|42999|43064.5|43044.5|43094|43074|43009.5|42989.5|277
1631619300000|2021-09-14 11:35:00|43076.5|43056.5|43094.5|43074.5|43106.5|43086.5|43076.5|43056.5|85
1631619600000|2021-09-14 11:40:00|43092.4|43072.4|43072|43052|43104|43084|43069|43049|66
1631619900000|2021-09-14 11:45:00|43071.5|43051.5|42914|42894|43072|43052|42877.4|42857.4|376
1631620200000|2021-09-14 11:50:00|42918.6|42898.6|42932|42912|42944|42924|42874.9|42854.9|431
1631620500000|2021-09-14 11:55:00|42934|42914|42957|42937|42972|42952|42922|42902|166
1631620800000|2021-09-14 12:00:00|42959.5|42939.5|43006.5|42986.5|43007|42987|42919.5|42899.5|254
1631621100000|2021-09-14 12:05:00|43007|42987|42959.5|42939.5|43009.5|42989.5|42959.5|42939.5|207
1631621400000|2021-09-14 12:10:00|42957.4|42937.4|43024.9|43004.9|43024.9|43004.9|42929.9|42909.9|415
1631621700000|2021-09-14 12:15:00|43024.5|43004.5|42979.9|42959.9|43054.5|43034.5|42952|42932|323
1631622000000|2021-09-14 12:20:00|42979.5|42959.5|42934.5|42914.5|42989.5|42969.5|42929.9|42909.9|270
1631622300000|2021-09-14 12:25:00|42937|42917|42949.5|42929.5|42954.5|42934.5|42882.4|42862.4|281
1631622600000|2021-09-14 12:30:00|42954.5|42934.5|43161.5|43141.5|43258.6|43238.6|42949.9|42929.9|953
1631622900000|2021-09-14 12:35:00|43164.5|43144.5|43112|43092|43197|43177|43087|43067|393
1631623200000|2021-09-14 12:40:00|43114.5|43094.5|43152|43132|43164.5|43144.5|43094.5|43074.5|243
1631623500000|2021-09-14 12:45:00|43147|43127|43199.4|43179.4|43214.4|43194.4|43132|43112|279
1631623800000|2021-09-14 12:50:00|43201.9|43181.9|43194.4|43174.4|43279.4|43259.4|43162.4|43142.4|365
1631624100000|2021-09-14 12:55:00|43192.4|43172.4|43336|43316|43361.5|43341.5|43186.9|43166.9|667
1631624400000|2021-09-14 13:00:00|43341|43321|43448.5|43428.5|43516|43496|43338.5|43318.5|1231
1631624700000|2021-09-14 13:05:00|43451|43431|43544|43524|43548.5|43528.5|43423.5|43403.5|443
1631625000000|2021-09-14 13:10:00|43546|43526|43541|43521|43581|43561|43491|43471|403
1631625300000|2021-09-14 13:15:00|43538.5|43518.5|43479|43459|43590.6|43570.6|43479|43459|443
1631625600000|2021-09-14 13:20:00|43478.5|43458.5|43406.5|43386.5|43486|43466|43399.9|43379.9|436
1631625900000|2021-09-14 13:25:00|43406.9|43386.9|43344.4|43324.4|43419|43399|43299.4|43279.4|484
1631626200000|2021-09-14 13:30:00|43346.9|43326.9|43236.9|43216.9|43354.4|43334.4|43202.4|43182.4|638
1631626500000|2021-09-14 13:35:00|43239.4|43219.4|43254.4|43234.4|43309.4|43289.4|43219.4|43199.4|396
1631626800000|2021-09-14 13:40:00|43252.4|43232.4|43282.4|43262.4|43294.4|43274.4|43191.5|43171.5|480
1631627100000|2021-09-14 13:45:00|43280.3|43260.3|43258.7|43238.7|43311.2|43291.2|43216.9|43196.9|363
1631627400000|2021-09-14 13:50:00|43256.2|43236.2|43258.3|43238.3|43268.7|43248.7|43208.7|43188.7|328
1631627700000|2021-09-14 13:55:00|43260.3|43240.3|43248.3|43228.3|43262.4|43242.4|43185.3|43165.3|403
1631628000000|2021-09-14 14:00:00|43250.3|43230.3|43112.1|43092.1|43252.8|43232.8|43087.1|43067.1|745
1631628300000|2021-09-14 14:05:00|43114.2|43094.2|43132.1|43112.1|43189.2|43169.2|43104.6|43084.6|420
1631628600000|2021-09-14 14:10:00|43134.6|43114.6|43141.2|43121.2|43166.7|43146.7|43092.6|43072.6|321
1631628900000|2021-09-14 14:15:00|43143.7|43123.7|43158.7|43138.7|43231.2|43211.2|43141.2|43121.2|372
1631629200000|2021-09-14 14:20:00|43156.2|43136.2|43117.1|43097.1|43183.7|43163.7|43115.1|43095.1|203
1631629500000|2021-09-14 14:25:00|43114.6|43094.6|43186.7|43166.7|43193.7|43173.7|43101.2|43081.2|305
1631629800000|2021-09-14 14:30:00|43184.2|43164.2|43210.3|43190.3|43218.7|43198.7|43141.7|43121.7|294
1631630100000|2021-09-14 14:35:00|43208.2|43188.2|43130.3|43110.3|43240.3|43220.3|43125.3|43105.3|315
1631630400000|2021-09-14 14:40:00|43128.2|43108.2|43123.7|43103.7|43141.2|43121.2|43089.1|43069.1|342
1631630700000|2021-09-14 14:45:00|43124.1|43104.1|43221.2|43201.2|43226.2|43206.2|43123.7|43103.7|344
1631631000000|2021-09-14 14:50:00|43223.7|43203.7|43281.2|43261.2|43281.2|43261.2|43198.7|43178.7|265
1631631300000|2021-09-14 14:55:00|43279.1|43259.1|43165.7|43145.7|43279.1|43259.1|43163.2|43143.2|233
1631631600000|2021-09-14 15:00:00|43167.8|43147.8|43160.7|43140.7|43211.9|43191.9|43160.7|43140.7|181
1631631900000|2021-09-14 15:05:00|43158.2|43138.2|43235.3|43215.3|43242.8|43222.8|43147.8|43127.8|187
1631632200000|2021-09-14 15:10:00|43233.2|43213.2|43265.3|43245.3|43275.3|43255.3|43218.7|43198.7|224
1631632500000|2021-09-14 15:15:00|43263.2|43243.2|43286.2|43266.2|43291.2|43271.2|43225.7|43205.7|180
1631632800000|2021-09-14 15:20:00|43291.2|43271.2|43263.2|43243.2|43291.2|43271.2|43259.1|43239.1|161
1631633100000|2021-09-14 15:25:00|43265.3|43245.3|43195.3|43175.3|43272.3|43252.3|43192.8|43172.8|171
1631633400000|2021-09-14 15:30:00|43197.3|43177.3|43242.3|43222.3|43250.3|43230.3|43197.3|43177.3|160
1631633700000|2021-09-14 15:35:00|43242.8|43222.8|43265.3|43245.3|43275.3|43255.3|43242.8|43222.8|136
1631634000000|2021-09-14 15:40:00|43267.8|43247.8|43263.2|43243.2|43267.8|43247.8|43223.2|43203.2|142
1631634300000|2021-09-14 15:45:00|43261.2|43241.2|43167.8|43147.8|43261.2|43241.2|43145.3|43125.3|280
1631634600000|2021-09-14 15:50:00|43165.3|43145.3|43206.2|43186.2|43213.7|43193.7|43160.3|43140.3|208
1631634900000|2021-09-14 15:55:00|43208.7|43188.7|43198.7|43178.7|43213.2|43193.2|43178.7|43158.7|103
1631635200000|2021-09-14 16:00:00|43196.2|43176.2|43196.2|43176.2|43216.2|43196.2|43186.2|43166.2|105
1631635500000|2021-09-14 16:05:00|43193.7|43173.7|43176.2|43156.2|43193.7|43173.7|43171.2|43151.2|80
1631635800000|2021-09-14 16:10:00|43178.7|43158.7|43166.6|43146.6|43192.3|43172.3|43166.6|43146.6|85
1631636100000|2021-09-14 16:15:00|43171.2|43151.2|43191.6|43171.6|43216.2|43196.2|43171.2|43151.2|131
1631636400000|2021-09-14 16:20:00|43193.6|43173.6|43206.1|43186.1|43211.1|43191.1|43191.6|43171.6|44
1631636700000|2021-09-14 16:25:00|43208.2|43188.2|43226.1|43206.1|43226.1|43206.1|43203.2|43183.2|95
1631637000000|2021-09-14 16:30:00|43224.1|43204.1|43228.6|43208.6|43235.7|43215.7|43206.1|43186.1|171
1631637300000|2021-09-14 16:35:00|43223.6|43203.6|43171.1|43151.1|43223.6|43203.6|43159.6|43139.6|194
1631637600000|2021-09-14 16:40:00|43173.6|43153.6|43176.1|43156.1|43183.6|43163.6|43163.6|43143.6|141
1631637900000|2021-09-14 16:45:00|43175.7|43155.7|43151.1|43131.1|43175.7|43155.7|43151.1|43131.1|143
1631638200000|2021-09-14 16:50:00|43151.6|43131.6|43151.1|43131.1|43166.1|43146.1|43148.6|43128.6|139
1631638500000|2021-09-14 16:55:00|43153.2|43133.2|43221.6|43201.6|43221.6|43201.6|43143.2|43123.2|673
1631638800000|2021-09-14 17:00:00|43217|43197|43205|43185|43252|43232|43205|43185|234
1631639100000|2021-09-14 17:05:00|43202.5|43182.5|43186.1|43166.1|43214.5|43194.5|43186.1|43166.1|161
1631639400000|2021-09-14 17:10:00|43181.1|43161.1|43138.6|43118.6|43181.1|43161.1|43136.1|43116.1|196
1631639700000|2021-09-14 17:15:00|43138.2|43118.2|43133.6|43113.6|43141.1|43121.1|43111.1|43091.1|156
1631640000000|2021-09-14 17:20:00|43131.6|43111.6|43146.1|43126.1|43150.2|43130.2|43121.1|43101.1|107
1631640300000|2021-09-14 17:25:00|43148.2|43128.2|43176.1|43156.1|43181.1|43161.1|43146.1|43126.1|94
1631640600000|2021-09-14 17:30:00|43178.6|43158.6|43164.1|43144.1|43181.1|43161.1|43161.1|43141.1|116
1631640900000|2021-09-14 17:35:00|43166.1|43146.1|43151.1|43131.1|43176.1|43156.1|43148.6|43128.6|100
1631641200000|2021-09-14 17:40:00|43148.6|43128.6|43173.6|43153.6|43173.6|43153.6|43138.6|43118.6|41
1631641500000|2021-09-14 17:45:00|43175.7|43155.7|43166.1|43146.1|43180.7|43160.7|43161.1|43141.1|25
1631641800000|2021-09-14 17:50:00|43165.7|43145.7|43146.1|43126.1|43168.6|43148.6|43131.6|43111.6|80
1631642100000|2021-09-14 17:55:00|43148.6|43128.6|43153.6|43133.6|43168.1|43148.1|43146.1|43126.1|55
1631642400000|2021-09-14 18:00:00|43155.6|43135.6|43176.1|43156.1|43183.6|43163.6|43151.1|43131.1|37
1631642700000|2021-09-14 18:05:00|43178.6|43158.6|43186.1|43166.1|43198.6|43178.6|43178.6|43158.6|45
1631643000000|2021-09-14 18:10:00|43184.1|43164.1|43193.6|43173.6|43199.1|43179.1|43181.6|43161.6|36
1631643300000|2021-09-14 18:15:00|43195.6|43175.6|43176.1|43156.1|43196.1|43176.1|43176.1|43156.1|36
1631643600000|2021-09-14 18:20:00|43174|43154|43159|43139|43174|43154|43146.1|43126.1|52
1631643900000|2021-09-14 18:25:00|43158.6|43138.6|43136.5|43116.5|43160.6|43140.6|43136.1|43116.1|34
1631644200000|2021-09-14 18:30:00|43136.1|43116.1|43121.1|43101.1|43141.1|43121.1|43121.1|43101.1|32
1631644500000|2021-09-14 18:35:00|43119|43099|43116.1|43096.1|43121.1|43101.1|43096.5|43076.5|62
1631644800000|2021-09-14 18:40:00|43118.6|43098.6|43126.1|43106.1|43130.2|43110.2|43116.1|43096.1|16
1631645100000|2021-09-14 18:45:00|43128.1|43108.1|43106.1|43086.1|43128.1|43108.1|43106.1|43086.1|16
1631645400000|2021-09-14 18:50:00|43104|43084|43106.1|43086.1|43111.1|43091.1|43097|43077|28
1631645700000|2021-09-14 18:55:00|43107|43087|43123.6|43103.6|43126.1|43106.1|43107|43087|29
1631646000000|2021-09-14 19:00:00|43125.6|43105.6|43121.1|43101.1|43128.1|43108.1|43114|43094|33
1631646300000|2021-09-14 19:05:00|43123.1|43103.1|43111.1|43091.1|43128.1|43108.1|43108.6|43088.6|22
1631646600000|2021-09-14 19:10:00|43109|43089|43124|43104|43131.1|43111.1|43109|43089|38
1631646900000|2021-09-14 19:15:00|43121.5|43101.5|43116.1|43096.1|43126.5|43106.5|43108.6|43088.6|25
1631647200000|2021-09-14 19:20:00|43114|43094|43124.5|43104.5|43135.1|43115.1|43101.1|43081.1|48
1631647500000|2021-09-14 19:25:00|43122.4|43102.4|43096.5|43076.5|43124.5|43104.5|43096.5|43076.5|50
1631647800000|2021-09-14 19:30:00|43098.6|43078.6|43111.1|43091.1|43116.1|43096.1|43092|43072|75
1631648100000|2021-09-14 19:35:00|43109|43089|43128.6|43108.6|43128.6|43108.6|43106.1|43086.1|15
1631648400000|2021-09-14 19:40:00|43126.1|43106.1|43136.1|43116.1|43146.1|43126.1|43123.6|43103.6|43
1631648700000|2021-09-14 19:45:00|43138.6|43118.6|43126.1|43106.1|43158.6|43138.6|43121.5|43101.5|50
1631649000000|2021-09-14 19:50:00|43124|43104|43146.5|43126.5|43153.5|43133.5|43121.5|43101.5|46
1631649300000|2021-09-14 19:55:00|43144|43124|43141|43121|43148.1|43128.1|43123.5|43103.5|39
1631649600000|2021-09-14 20:00:00|43146|43126|43143.5|43123.5|43146|43126|43128.5|43108.5|13
1631649900000|2021-09-14 20:05:00|43146|43126|43143.5|43123.5|43146|43126|43136|43116|28
1631650200000|2021-09-14 20:10:00|43143.1|43123.1|43136.5|43116.5|43148.1|43128.1|43136.5|43116.5|16
1631650500000|2021-09-14 20:15:00|43134.5|43114.5|43138.1|43118.1|43138.1|43118.1|43131.5|43111.5|13
1631650800000|2021-09-14 20:20:00|43138.5|43118.5|43136|43116|43141|43121|43136|43116|9
1631651100000|2021-09-14 20:25:00|43138.5|43118.5|43161|43141|43163.1|43143.1|43138.5|43118.5|46
1631651400000|2021-09-14 20:30:00|43159|43139|43146|43126|43161|43141|43144|43124|38
1631651700000|2021-09-14 20:35:00|43144|43124|43150.6|43130.6|43150.6|43130.6|43141|43121|19
1631652000000|2021-09-14 20:40:00|43149|43129|43151|43131|43156|43136|43143.5|43123.5|41
1631652300000|2021-09-14 20:45:00|43153.5|43133.5|43148.5|43128.5|43153.5|43133.5|43146|43126|25
1631652600000|2021-09-14 20:50:00|43149|43129|43153.5|43133.5|43153.5|43133.5|43141.5|43121.5|17
1631652900000|2021-09-14 20:55:00|43151|43131|43143.1|43123.1|43156|43136|43131|43111|59
1631656800000|2021-09-14 22:00:00|43155.3|43135.3|43148.5|43128.5|43166.5|43146.5|43146.4|43126.4|40
1631657100000|2021-09-14 22:05:00|43150.5|43130.5|43143.5|43123.5|43150.5|43130.5|43141.9|43121.9|3
1631657400000|2021-09-14 22:10:00|43140.5|43120.5|43151|43131|43152.6|43132.6|43138.5|43118.5|21
1631657700000|2021-09-14 22:15:00|43148.5|43128.5|43148.5|43128.5|43153.5|43133.5|43143.5|43123.5|10
1631658000000|2021-09-14 22:20:00|43145.5|43125.5|43143.5|43123.5|43146|43126|43143.5|43123.5|11
1631658300000|2021-09-14 22:25:00|43145.5|43125.5|43131|43111|43146|43126|43126|43106|24
1631658600000|2021-09-14 22:30:00|43133|43113|43126|43106|43135.5|43115.5|43126|43106|7
1631658900000|2021-09-14 22:35:00|43126.4|43106.4|43133.5|43113.5|43133.5|43113.5|43126|43106|5
1631659200000|2021-09-14 22:40:00|43135.5|43115.5|43136|43116|43141|43121|43135.5|43115.5|8
1631659500000|2021-09-14 22:45:00|43136.4|43116.4|43136.4|43116.4|43141|43121|43136|43116|9
1631659800000|2021-09-14 22:50:00|43138.9|43118.9|43141|43121|43143.5|43123.5|43138.9|43118.9|10
1631660100000|2021-09-14 22:55:00|43143.9|43123.9|43143.9|43123.9|43146|43126|43141|43121|5
1631660400000|2021-09-14 23:00:00|43146|43126|43131|43111|43146|43126|43131|43111|10
1631660700000|2021-09-14 23:05:00|43133.5|43113.5|43146|43126|43146|43126|43133.5|43113.5|11
1631661000000|2021-09-14 23:10:00|43143.5|43123.5|43138.5|43118.5|43146|43126|43136.4|43116.4|7
1631661300000|2021-09-14 23:15:00|43140.5|43120.5|43138.5|43118.5|43141|43121|43138.5|43118.5|9
1631661600000|2021-09-14 23:20:00|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|4
1631661900000|2021-09-14 23:25:00|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|7
1631662200000|2021-09-14 23:30:00|43139.4|43119.4|43145.9|43125.9|43145.9|43125.9|43138.9|43118.9|8
1631662500000|2021-09-14 23:35:00|43148|43128|43155.9|43135.9|43160.9|43140.9|43148|43128|24
1631662800000|2021-09-14 23:40:00|43153.4|43133.4|43146.4|43126.4|43158.4|43138.4|43144.4|43124.4|24
1631663100000|2021-09-14 23:45:00|43143.9|43123.9|43130.9|43110.9|43143.9|43123.9|43123.4|43103.4|29
1631663400000|2021-09-14 23:50:00|43133.4|43113.4|43128.4|43108.4|43133.4|43113.4|43128.4|43108.4|15
1631663700000|2021-09-14 23:55:00|43125.9|43105.9|43138|43118|43138.4|43118.4|43125.9|43105.9|21
1631664000000|2021-09-15 00:00:00|43138.4|43118.4|43148.4|43128.4|43155.9|43135.9|43135.9|43115.9|76
1631664300000|2021-09-15 00:05:00|43148|43128|43150.9|43130.9|43150.9|43130.9|43135.9|43115.9|22
1631664600000|2021-09-15 00:10:00|43153.4|43133.4|43150.9|43130.9|43170.9|43150.9|43145.9|43125.9|38
1631664900000|2021-09-15 00:15:00|43153|43133|43168.4|43148.4|43173.4|43153.4|43153|43133|57
1631665200000|2021-09-15 00:20:00|43168|43148|43123.4|43103.4|43168|43148|43120.9|43100.9|31
1631665500000|2021-09-15 00:25:00|43123|43103|43073.9|43053.9|43125.9|43105.9|43073.9|43053.9|106
1631665800000|2021-09-15 00:30:00|43075.9|43055.9|43090.9|43070.9|43100.9|43080.9|43075.9|43055.9|40
1631666100000|2021-09-15 00:35:00|43088.9|43068.9|43100.9|43080.9|43100.9|43080.9|43085.9|43065.9|36
1631666400000|2021-09-15 00:40:00|43103|43083|43087.9|43067.9|43105.9|43085.9|43087.9|43067.9|24
1631666700000|2021-09-15 00:45:00|43085.4|43065.4|43075.4|43055.4|43100.9|43080.9|43070.9|43050.9|90
1631667000000|2021-09-15 00:50:00|43075.9|43055.9|43100.4|43080.4|43105.9|43085.9|43075.9|43055.9|34
1631667300000|2021-09-15 00:55:00|43098.4|43078.4|43100.9|43080.9|43105.9|43085.9|43080.9|43060.9|139
1631667600000|2021-09-15 01:00:00|43102.9|43082.9|43120.9|43100.9|43168.4|43148.4|43100.9|43080.9|402
1631667900000|2021-09-15 01:05:00|43122.9|43102.9|43068.4|43048.4|43123.4|43103.4|43033.4|43013.4|210
1631668200000|2021-09-15 01:10:00|43066.4|43046.4|43061.8|43041.8|43066.4|43046.4|42999.3|42979.3|229
1631668500000|2021-09-15 01:15:00|43061.4|43041.4|43104.3|43084.3|43111.4|43091.4|43054.3|43034.3|115
1631668800000|2021-09-15 01:20:00|43106.4|43086.4|43131.8|43111.8|43171.8|43151.8|43101.8|43081.8|182
1631669100000|2021-09-15 01:25:00|43126.8|43106.8|43141.8|43121.8|43174.3|43154.3|43126.8|43106.8|100
1631669400000|2021-09-15 01:30:00|43139.8|43119.8|43141.8|43121.8|43174.3|43154.3|43116.8|43096.8|127
1631669700000|2021-09-15 01:35:00|43144.3|43124.3|43155.2|43135.2|43161.8|43141.8|43119.3|43099.3|104
1631670000000|2021-09-15 01:40:00|43154.3|43134.3|43226.3|43206.3|43226.3|43206.3|43139.3|43119.3|138
1631670300000|2021-09-15 01:45:00|43223.8|43203.8|43149.3|43129.3|43225.9|43205.9|43131.8|43111.8|197
1631670600000|2021-09-15 01:50:00|43147.3|43127.3|43151.8|43131.8|43182.9|43162.9|43134.3|43114.3|137
1631670900000|2021-09-15 01:55:00|43149.3|43129.3|43146.3|43126.3|43169.3|43149.3|43136.8|43116.8|54
1631671200000|2021-09-15 02:00:00|43144.3|43124.3|42959.3|42939.3|43149.3|43129.3|42919.3|42899.3|442
1631671500000|2021-09-15 02:05:00|42957.3|42937.3|42979.8|42959.8|42983.8|42963.8|42934.3|42914.3|208
1631671800000|2021-09-15 02:10:00|42979.3|42959.3|43004.3|42984.3|43004.3|42984.3|42931.8|42911.8|175
1631672100000|2021-09-15 02:15:00|43002.3|42982.3|43005.2|42985.2|43005.2|42985.2|42972.7|42952.7|81
1631672400000|2021-09-15 02:20:00|43002.7|42982.7|42995.2|42975.2|43005.2|42985.2|42990.7|42970.7|58
1631672700000|2021-09-15 02:25:00|42997.7|42977.7|42991.6|42971.6|43010.2|42990.2|42989.1|42969.1|34
1631673000000|2021-09-15 02:30:00|42992.7|42972.7|43125.7|43105.7|43132.7|43112.7|42990.7|42970.7|336
1631673300000|2021-09-15 02:35:00|43123.2|43103.2|43090.2|43070.2|43137.3|43117.3|43088.2|43068.2|96
1631673600000|2021-09-15 02:40:00|43092.3|43072.3|43125.2|43105.2|43130.2|43110.2|43078.2|43058.2|104
1631673900000|2021-09-15 02:45:00|43123.2|43103.2|43180.2|43160.2|43187.3|43167.3|43117.7|43097.7|159
1631674200000|2021-09-15 02:50:00|43180.7|43160.7|43180.2|43160.2|43204.8|43184.8|43152.7|43132.7|122
1631674500000|2021-09-15 02:55:00|43182.2|43162.2|43245.2|43225.2|43265.2|43245.2|43182.2|43162.2|200
1631674800000|2021-09-15 03:00:00|43243.2|43223.2|43240.2|43220.2|43270.2|43250.2|43222.7|43202.7|101
1631675100000|2021-09-15 03:05:00|43238.2|43218.2|43275.2|43255.2|43280.2|43260.2|43212.7|43192.7|148
1631675400000|2021-09-15 03:10:00|43277.2|43257.2|43250.2|43230.2|43277.7|43257.7|43240.2|43220.2|84
1631675700000|2021-09-15 03:15:00|43252.2|43232.2|43205.2|43185.2|43252.7|43232.7|43205.2|43185.2|61
1631676000000|2021-09-15 03:20:00|43207.7|43187.7|43250.2|43230.2|43270.2|43250.2|43207.7|43187.7|103
1631676300000|2021-09-15 03:25:00|43248.2|43228.2|43267.7|43247.7|43272.7|43252.7|43247.7|43227.7|53
1631676600000|2021-09-15 03:30:00|43265.7|43245.7|43250.2|43230.2|43265.7|43245.7|43240.2|43220.2|43
1631676900000|2021-09-15 03:35:00|43249.7|43229.7|43245.2|43225.2|43260.2|43240.2|43232.7|43212.7|38
1631677200000|2021-09-15 03:40:00|43238.2|43218.2|43235.2|43215.2|43240.2|43220.2|43230.2|43210.2|28
1631677500000|2021-09-15 03:45:00|43234.7|43214.7|43242.7|43222.7|43242.7|43222.7|43225.2|43205.2|9
1631677800000|2021-09-15 03:50:00|43240.2|43220.2|43237.7|43217.7|43242.7|43222.7|43232.7|43212.7|18
1631678100000|2021-09-15 03:55:00|43235.7|43215.7|43240.2|43220.2|43245.2|43225.2|43232.7|43212.7|24
1631678400000|2021-09-15 04:00:00|43237.7|43217.7|43245.2|43225.2|43249.7|43229.7|43235.7|43215.7|20
1631678700000|2021-09-15 04:05:00|43247.2|43227.2|43247.7|43227.7|43250.2|43230.2|43240.2|43220.2|12
1631679000000|2021-09-15 04:10:00|43247.2|43227.2|43249.7|43229.7|43254.2|43234.2|43235.7|43215.7|25
1631679300000|2021-09-15 04:15:00|43251.7|43231.7|43247.7|43227.7|43254.2|43234.2|43238.2|43218.2|24
1631679600000|2021-09-15 04:20:00|43245.6|43225.6|43240.2|43220.2|43245.6|43225.6|43230.2|43210.2|28
1631679900000|2021-09-15 04:25:00|43242.7|43222.7|43242.7|43222.7|43252.7|43232.7|43237.7|43217.7|13
1631680200000|2021-09-15 04:30:00|43242.2|43222.2|43232.2|43212.2|43242.2|43222.2|43227.2|43207.2|16
1631680500000|2021-09-15 04:35:00|43229.7|43209.7|43235.2|43215.2|43235.2|43215.2|43227.7|43207.7|20
1631680800000|2021-09-15 04:40:00|43237.7|43217.7|43247.7|43227.7|43259.2|43239.2|43235.2|43215.2|63
1631681100000|2021-09-15 04:45:00|43249.7|43229.7|43257.2|43237.2|43262.7|43242.7|43249.7|43229.7|30
1631681400000|2021-09-15 04:50:00|43257.7|43237.7|43257.7|43237.7|43262.7|43242.7|43252.7|43232.7|6
1631681700000|2021-09-15 04:55:00|43259.7|43239.7|43257.7|43237.7|43262.7|43242.7|43248.1|43228.1|22
1631682000000|2021-09-15 05:00:00|43260.2|43240.2|43257.7|43237.7|43262.7|43242.7|43242.7|43222.7|27
1631682300000|2021-09-15 05:05:00|43258.1|43238.1|43235.2|43215.2|43262.7|43242.7|43232.7|43212.7|26
1631682600000|2021-09-15 05:10:00|43232.7|43212.7|43242.7|43222.7|43252.7|43232.7|43232.7|43212.7|14
1631682900000|2021-09-15 05:15:00|43238.1|43218.1|43205.6|43185.6|43238.1|43218.1|43192.7|43172.7|111
1631683200000|2021-09-15 05:20:00|43205.2|43185.2|43233.1|43213.1|43242.7|43222.7|43203.1|43183.1|49
1631683500000|2021-09-15 05:25:00|43232.7|43212.7|43207.7|43187.7|43232.7|43212.7|43202.7|43182.7|57
1631683800000|2021-09-15 05:30:00|43202.7|43182.7|43186.7|43166.7|43271.7|43251.7|43152.7|43132.7|310
1631684100000|2021-09-15 05:35:00|43184.2|43164.2|43241.7|43221.7|43256.7|43236.7|43159.2|43139.2|121
1631684400000|2021-09-15 05:40:00|43239.2|43219.2|43334.2|43314.2|43374.2|43354.2|43239.2|43219.2|357
1631684700000|2021-09-15 05:45:00|43332.2|43312.2|43446.7|43426.7|43451.7|43431.7|43321.7|43301.7|411
1631685000000|2021-09-15 05:50:00|43444.7|43424.7|43439.2|43419.2|43478.7|43458.7|43409.2|43389.2|235
1631685300000|2021-09-15 05:55:00|43442.2|43422.2|43374.2|43354.2|43442.2|43422.2|43351.7|43331.7|191
1631685600000|2021-09-15 06:00:00|43376.2|43356.2|43393.7|43373.7|43414.2|43394.2|43349.2|43329.2|165
1631685900000|2021-09-15 06:05:00|43394.2|43374.2|43312.2|43292.2|43418.7|43398.7|43312.2|43292.2|222
1631686200000|2021-09-15 06:10:00|43311.7|43291.7|43301.7|43281.7|43340.8|43320.8|43280.1|43260.1|265
1631686500000|2021-09-15 06:15:00|43296.7|43276.7|43311.7|43291.7|43346.2|43326.2|43274.2|43254.2|160
1631686800000|2021-09-15 06:20:00|43309.2|43289.2|43344.2|43324.2|43392.8|43372.8|43306.7|43286.7|246
1631687100000|2021-09-15 06:25:00|43341.7|43321.7|43338.2|43318.2|43365.8|43345.8|43315.8|43295.8|89
1631687400000|2021-09-15 06:30:00|43336.2|43316.2|43330.7|43310.7|43393.2|43373.2|43325.7|43305.7|119
1631687700000|2021-09-15 06:35:00|43328.7|43308.7|43345.7|43325.7|43365.7|43345.7|43310.7|43290.7|135
1631688000000|2021-09-15 06:40:00|43346.2|43326.2|43355.3|43335.3|43372.8|43352.8|43318.2|43298.2|96
1631688300000|2021-09-15 06:45:00|43355.7|43335.7|43353.2|43333.2|43380.7|43360.7|43313.7|43293.7|159
1631688600000|2021-09-15 06:50:00|43352.8|43332.8|43310.7|43290.7|43363.2|43343.2|43308.2|43288.2|114
1631688900000|2021-09-15 06:55:00|43308.2|43288.2|43318.2|43298.2|43373.2|43353.2|43291.2|43271.2|235
1631689200000|2021-09-15 07:00:00|43322.3|43302.3|43318.2|43298.2|43395.7|43375.7|43315.7|43295.7|141
1631689500000|2021-09-15 07:05:00|43318.7|43298.7|43363.2|43343.2|43372.8|43352.8|43308.2|43288.2|89
1631689800000|2021-09-15 07:10:00|43361.2|43341.2|43360.7|43340.7|43368.2|43348.2|43336.2|43316.2|65
1631690100000|2021-09-15 07:15:00|43358.2|43338.2|43365.3|43345.3|43388.2|43368.2|43338.2|43318.2|94
1631690400000|2021-09-15 07:20:00|43365.7|43345.7|43425.7|43405.7|43428.2|43408.2|43361.2|43341.2|103
1631690700000|2021-09-15 07:25:00|43427.3|43407.3|43458.2|43438.2|43485.3|43465.3|43410.7|43390.7|217
1631691000000|2021-09-15 07:30:00|43454.2|43434.2|43448.2|43428.2|43470.7|43450.7|43421.2|43401.2|125
1631691300000|2021-09-15 07:35:00|43440.7|43420.7|43418.2|43398.2|43448.2|43428.2|43385.7|43365.7|102
1631691600000|2021-09-15 07:40:00|43415.7|43395.7|43400.7|43380.7|43425.7|43405.7|43395.7|43375.7|73
1631691900000|2021-09-15 07:45:00|43398.7|43378.7|43380.2|43360.2|43398.7|43378.7|43368.2|43348.2|76
1631692200000|2021-09-15 07:50:00|43380.7|43360.7|43383.2|43363.2|43383.2|43363.2|43345.7|43325.7|77
1631692500000|2021-09-15 07:55:00|43381.2|43361.2|43373.2|43353.2|43387.7|43367.7|43353.2|43333.2|105
1631692800000|2021-09-15 08:00:00|43370.7|43350.7|43378.2|43358.2|43390.7|43370.7|43364.1|43344.1|50
1631693100000|2021-09-15 08:05:00|43383.2|43363.2|43400.2|43380.2|43413.2|43393.2|43375.7|43355.7|92
1631693400000|2021-09-15 08:10:00|43400.7|43380.7|43378.2|43358.2|43400.7|43380.7|43376.2|43356.2|50
1631693700000|2021-09-15 08:15:00|43374.1|43354.1|43348.2|43328.2|43382.7|43362.7|43348.2|43328.2|86
1631694000000|2021-09-15 08:20:00|43350.2|43330.2|43335.7|43315.7|43362.7|43342.7|43318.2|43298.2|82
1631694300000|2021-09-15 08:25:00|43338.2|43318.2|43380.7|43360.7|43380.7|43360.7|43335.7|43315.7|103
1631694600000|2021-09-15 08:30:00|43378.2|43358.2|43393.2|43373.2|43430.2|43410.2|43371.6|43351.6|116
1631694900000|2021-09-15 08:35:00|43395.2|43375.2|43415.2|43395.2|43415.2|43395.2|43378.2|43358.2|66
1631695200000|2021-09-15 08:40:00|43415.7|43395.7|43433.2|43413.2|43435.7|43415.7|43405.7|43385.7|51
1631695500000|2021-09-15 08:45:00|43431.2|43411.2|43430.7|43410.7|43453.7|43433.7|43408.2|43388.2|81
1631695800000|2021-09-15 08:50:00|43428.7|43408.7|43440.7|43420.7|43455.2|43435.2|43428.2|43408.2|60
1631696100000|2021-09-15 08:55:00|43438.2|43418.2|43443.2|43423.2|43443.2|43423.2|43418.2|43398.2|22
1631696400000|2021-09-15 09:00:00|43440.7|43420.7|43430.7|43410.7|43450.7|43430.7|43418.2|43398.2|54
1631696700000|2021-09-15 09:05:00|43432.7|43412.7|43468.2|43448.2|43473.2|43453.2|43428.2|43408.2|67
1631697000000|2021-09-15 09:10:00|43463.6|43443.6|43448.2|43428.2|43463.6|43443.6|43444.1|43424.1|36
1631697300000|2021-09-15 09:15:00|43448.6|43428.6|43527.7|43507.7|43527.7|43507.7|43448.6|43428.6|133
1631697600000|2021-09-15 09:20:00|43529.7|43509.7|43528.2|43508.2|43545.7|43525.7|43515.7|43495.7|189
1631697900000|2021-09-15 09:25:00|43528.6|43508.6|43488.2|43468.2|43530.7|43510.7|43480.2|43460.2|115
1631698200000|2021-09-15 09:30:00|43486.1|43466.1|43500.7|43480.7|43505.2|43485.2|43485.2|43465.2|29
1631698500000|2021-09-15 09:35:00|43503.2|43483.2|43520.7|43500.7|43529.7|43509.7|43503.2|43483.2|62
1631698800000|2021-09-15 09:40:00|43518.2|43498.2|43550.7|43530.7|43552.7|43532.7|43518.2|43498.2|65
1631699100000|2021-09-15 09:45:00|43553.2|43533.2|43560.7|43540.7|43570.2|43550.2|43532.7|43512.7|70
1631699400000|2021-09-15 09:50:00|43558.2|43538.2|43589.7|43569.7|43612.2|43592.2|43558.2|43538.2|146
1631699700000|2021-09-15 09:55:00|43591.7|43571.7|43575.2|43555.2|43594.2|43574.2|43569.7|43549.7|77
1631700000000|2021-09-15 10:00:00|43574.7|43554.7|43574.7|43554.7|43577.2|43557.2|43557.7|43537.7|57
1631700300000|2021-09-15 10:05:00|43577.2|43557.2|43584.7|43564.7|43589.7|43569.7|43562.2|43542.2|62
1631700600000|2021-09-15 10:10:00|43582.2|43562.2|43569.7|43549.7|43587.2|43567.2|43559.7|43539.7|87
1631700900000|2021-09-15 10:15:00|43573.7|43553.7|43574.7|43554.7|43593.7|43573.7|43569.7|43549.7|52
1631701200000|2021-09-15 10:20:00|43576.7|43556.7|43529.7|43509.7|43609.2|43589.2|43524.7|43504.7|144
1631701500000|2021-09-15 10:25:00|43532.2|43512.2|43527.7|43507.7|43544.7|43524.7|43522.2|43502.2|71
1631701800000|2021-09-15 10:30:00|43529.7|43509.7|43524.7|43504.7|43554.7|43534.7|43521.1|43501.1|96
1631702100000|2021-09-15 10:35:00|43520.6|43500.6|43487.2|43467.2|43520.6|43500.6|43482.7|43462.7|158
1631702400000|2021-09-15 10:40:00|43485.2|43465.2|43485.6|43465.6|43487.7|43467.7|43460.6|43440.6|75
1631702700000|2021-09-15 10:45:00|43488.6|43468.6|43480.6|43460.6|43510.6|43490.6|43478.1|43458.1|69
1631703000000|2021-09-15 10:50:00|43482.7|43462.7|43512.6|43492.6|43515.1|43495.1|43478.1|43458.1|47
1631703300000|2021-09-15 10:55:00|43510.6|43490.6|43458.1|43438.1|43512.2|43492.2|43445.6|43425.6|85
1631703600000|2021-09-15 11:00:00|43460.1|43440.1|43485.6|43465.6|43487.6|43467.6|43458.1|43438.1|41
1631703900000|2021-09-15 11:05:00|43483.1|43463.1|43510.1|43490.1|43510.1|43490.1|43478.1|43458.1|46
1631704200000|2021-09-15 11:10:00|43512.2|43492.2|43518.1|43498.1|43520.1|43500.1|43495.6|43475.6|72
1631704500000|2021-09-15 11:15:00|43517.6|43497.6|43480.6|43460.6|43520.1|43500.1|43480.6|43460.6|131
1631704800000|2021-09-15 11:20:00|43485.6|43465.6|43473.1|43453.1|43493.1|43473.1|43448.6|43428.6|88
1631705100000|2021-09-15 11:25:00|43475.1|43455.1|43473.1|43453.1|43488.1|43468.1|43445.6|43425.6|122
1631705400000|2021-09-15 11:30:00|43469.1|43449.1|43448.1|43428.1|43495.6|43475.6|43440.6|43420.6|171
1631705700000|2021-09-15 11:35:00|43450.6|43430.6|43391.1|43371.1|43455.6|43435.6|43382.6|43362.6|324
1631706000000|2021-09-15 11:40:00|43393.6|43373.6|43418.1|43398.1|43423.1|43403.1|43373.1|43353.1|122
1631706300000|2021-09-15 11:45:00|43416.1|43396.1|43413.1|43393.1|43435.6|43415.6|43408.1|43388.1|58
1631706600000|2021-09-15 11:50:00|43417.6|43397.6|43385.6|43365.6|43435.6|43415.6|43383.1|43363.1|135
1631706900000|2021-09-15 11:55:00|43387.6|43367.6|43343.1|43323.1|43390.1|43370.1|43342.6|43322.6|255
1631707200000|2021-09-15 12:00:00|43341.1|43321.1|43400.6|43380.6|43415.1|43395.1|43341.1|43321.1|165
1631707500000|2021-09-15 12:05:00|43402.6|43382.6|43430.6|43410.6|43440.6|43420.6|43368.6|43348.6|172
1631707800000|2021-09-15 12:10:00|43444.6|43424.6|43495.1|43475.1|43500.1|43480.1|43433.1|43413.1|206
1631708100000|2021-09-15 12:15:00|43493.1|43473.1|43543.1|43523.1|43545.1|43525.1|43483.1|43463.1|223
1631708400000|2021-09-15 12:20:00|43542.6|43522.6|43524|43504|43573.1|43553.1|43515.6|43495.6|288
1631708700000|2021-09-15 12:25:00|43523.6|43503.6|43555.6|43535.6|43563.1|43543.1|43493.1|43473.1|233
1631709000000|2021-09-15 12:30:00|43551.5|43531.5|43501.2|43481.2|43578.1|43558.1|43473.1|43453.1|298
1631709300000|2021-09-15 12:35:00|43502.6|43482.6|43475.6|43455.6|43530.6|43510.6|43473.1|43453.1|233
1631709600000|2021-09-15 12:40:00|43478.1|43458.1|43563.1|43543.1|43565.6|43545.6|43466.1|43446.1|324
1631709900000|2021-09-15 12:45:00|43565.6|43545.6|43550.6|43530.6|43570.6|43550.6|43538.1|43518.1|169
1631710200000|2021-09-15 12:50:00|43554.6|43534.6|43523.5|43503.5|43575.6|43555.6|43505.6|43485.6|217
1631710500000|2021-09-15 12:55:00|43523.1|43503.1|43518.1|43498.1|43535.6|43515.6|43503.1|43483.1|191
1631710800000|2021-09-15 13:00:00|43515.6|43495.6|43605.6|43585.6|43632.6|43612.6|43505.6|43485.6|655
1631711100000|2021-09-15 13:05:00|43607.6|43587.6|43608.1|43588.1|43612.1|43592.1|43540.6|43520.6|359
1631711400000|2021-09-15 13:10:00|43617.6|43597.6|43638.1|43618.1|43653.1|43633.1|43529|43509|329
1631711700000|2021-09-15 13:15:00|43636|43616|43703.1|43683.1|43703.1|43683.1|43608.1|43588.1|387
1631712000000|2021-09-15 13:20:00|43705.1|43685.1|43669.6|43649.6|43720.6|43700.6|43645.6|43625.6|426
1631712300000|2021-09-15 13:25:00|43670.1|43650.1|43673.1|43653.1|43690.1|43670.1|43645.6|43625.6|275
1631712600000|2021-09-15 13:30:00|43675.1|43655.1|43570.5|43550.5|43695.6|43675.6|43558|43538|638
1631712900000|2021-09-15 13:35:00|43572.6|43552.6|43605.5|43585.5|43658|43638|43570.5|43550.5|335
1631713200000|2021-09-15 13:40:00|43606.5|43586.5|43789.6|43769.6|43793.6|43773.6|43606.5|43586.5|557
1631713500000|2021-09-15 13:45:00|43794.6|43774.6|43919.6|43899.6|43924.6|43904.6|43794.6|43774.6|1044
1631713800000|2021-09-15 13:50:00|43922.1|43902.1|43963.8|43943.8|44016.3|43996.3|43918|43898|1303
1631714100000|2021-09-15 13:55:00|43966.3|43946.3|43940.7|43920.7|43998.8|43978.8|43885.3|43865.3|631
1631714400000|2021-09-15 14:00:00|43943.2|43923.2|43945.7|43925.7|43983.2|43963.2|43884.2|43864.2|762
1631714700000|2021-09-15 14:05:00|43943.2|43923.2|43846.3|43826.3|43977.3|43957.3|43826.3|43806.3|641
1631715000000|2021-09-15 14:10:00|43850.8|43830.8|43831.2|43811.2|43876.3|43856.3|43798.2|43778.2|622
1631715300000|2021-09-15 14:15:00|43833.2|43813.2|43947.2|43927.2|43951.7|43931.7|43833.2|43813.2|456
1631715600000|2021-09-15 14:20:00|43948.7|43928.7|44024.8|44004.8|44027.3|44007.3|43948.7|43928.7|650
1631715900000|2021-09-15 14:25:00|44027.3|44007.3|44063.8|44043.8|44068.3|44048.3|44012.3|43992.3|580
1631716200000|2021-09-15 14:30:00|44067.9|44047.9|44047.7|44027.7|44101.3|44081.3|44017.3|43997.3|500
1631716500000|2021-09-15 14:35:00|44045.7|44025.7|44067.3|44047.3|44101.8|44081.8|44004.3|43984.3|492
1631716800000|2021-09-15 14:40:00|44069.3|44049.3|44045.7|44025.7|44098.2|44078.2|44005.2|43985.2|427
1631717100000|2021-09-15 14:45:00|44048.2|44028.2|44129.8|44109.8|44154.3|44134.3|44036.7|44016.7|543
1631717400000|2021-09-15 14:50:00|44133.8|44113.8|44097.7|44077.7|44212.3|44192.3|44097.7|44077.7|701
1631717700000|2021-09-15 14:55:00|44100.2|44080.2|44158.8|44138.8|44204.8|44184.8|44094.8|44074.8|638
1631718000000|2021-09-15 15:00:00|44160.8|44140.8|44187.2|44167.2|44197.2|44177.2|44093.8|44073.8|345
1631718300000|2021-09-15 15:05:00|44184.7|44164.7|44104.7|44084.7|44189.7|44169.7|44104.7|44084.7|296
1631718600000|2021-09-15 15:10:00|44097.2|44077.2|44055.7|44035.7|44122.7|44102.7|44048.2|44028.2|341
1631718900000|2021-09-15 15:15:00|44060.7|44040.7|44023.2|44003.2|44080.7|44060.7|43995.7|43975.7|348
1631719200000|2021-09-15 15:20:00|44021.2|44001.2|44046.7|44026.7|44058.2|44038.2|44020.7|44000.7|220
1631719500000|2021-09-15 15:25:00|44049.2|44029.2|44051.7|44031.7|44101.2|44081.2|44046.7|44026.7|226
1631719800000|2021-09-15 15:30:00|44054.2|44034.2|44092.1|44072.1|44106.6|44086.6|44054.2|44034.2|225
1631720100000|2021-09-15 15:35:00|44089.6|44069.6|44088.2|44068.2|44091.6|44071.6|44036.6|44016.6|263
1631720400000|2021-09-15 15:40:00|44090.7|44070.7|44115.7|44095.7|44127.7|44107.7|44090.7|44070.7|226
1631720700000|2021-09-15 15:45:00|44110.7|44090.7|44075.7|44055.7|44132.2|44112.2|44073.2|44053.2|246
1631721000000|2021-09-15 15:50:00|44073.7|44053.7|44050.7|44030.7|44080.2|44060.2|44048.2|44028.2|128
1631721300000|2021-09-15 15:55:00|44046.6|44026.6|44065.7|44045.7|44065.7|44045.7|44030.7|44010.7|170
1631721600000|2021-09-15 16:00:00|44065.2|44045.2|44055.7|44035.7|44065.7|44045.7|44046.1|44026.1|137
1631721900000|2021-09-15 16:05:00|44051.1|44031.1|44051.1|44031.1|44063.2|44043.2|44041.1|44021.1|111
1631722200000|2021-09-15 16:10:00|44055.7|44035.7|44037.1|44017.1|44070.7|44050.7|44037.1|44017.1|131
1631722500000|2021-09-15 16:15:00|44039.1|44019.1|44056.6|44036.6|44061.6|44041.6|44027.6|44007.6|124
1631722800000|2021-09-15 16:20:00|44058.6|44038.6|44071.6|44051.6|44075.7|44055.7|44057.1|44037.1|116
1631723100000|2021-09-15 16:25:00|44073.6|44053.6|44049.1|44029.1|44076.6|44056.6|44049.1|44029.1|104
1631723400000|2021-09-15 16:30:00|44046.6|44026.6|44039.1|44019.1|44049.6|44029.6|44036.6|44016.6|154
1631723700000|2021-09-15 16:35:00|44041.6|44021.6|43987.1|43967.1|44046.6|44026.6|43982.6|43962.6|249
1631724000000|2021-09-15 16:40:00|43987.6|43967.6|44023.1|44003.1|44023.1|44003.1|43987.6|43967.6|327
1631724300000|2021-09-15 16:45:00|44018.6|43998.6|43998.1|43978.1|44023.1|44003.1|43996.1|43976.1|155
1631724600000|2021-09-15 16:50:00|44000.6|43980.6|44011.7|43991.7|44020.6|44000.6|43995.6|43975.6|154
1631724900000|2021-09-15 16:55:00|44014.7|43994.7|44026.1|44006.1|44070.6|44050.6|44014.7|43994.7|692
1631725200000|2021-09-15 17:00:00|44023.6|44003.6|44016.1|43996.1|44037.6|44017.6|44006.1|43986.1|327
1631725500000|2021-09-15 17:05:00|44015.6|43995.6|44008.1|43988.1|44025.6|44005.6|44008.1|43988.1|104
1631725800000|2021-09-15 17:10:00|44010.6|43990.6|44036.6|44016.6|44043.1|44023.1|44010.6|43990.6|62
1631726100000|2021-09-15 17:15:00|44040.6|44020.6|44045.1|44025.1|44045.1|44025.1|44025.6|44005.6|74
1631726400000|2021-09-15 17:20:00|44046.1|44026.1|44051.6|44031.6|44060.6|44040.6|44043.6|44023.6|69
1631726700000|2021-09-15 17:25:00|44053.6|44033.6|44030.6|44010.6|44053.6|44033.6|44020.6|44000.6|119
1631727000000|2021-09-15 17:30:00|44032.6|44012.6|44068.1|44048.1|44068.1|44048.1|44028.1|44008.1|105
1631727300000|2021-09-15 17:35:00|44065.6|44045.6|44062.6|44042.6|44065.6|44045.6|44055.6|44035.6|24
1631727600000|2021-09-15 17:40:00|44062.1|44042.1|44055.6|44035.6|44063.6|44043.6|44055.6|44035.6|35
1631727900000|2021-09-15 17:45:00|44053.1|44033.1|44055.6|44035.6|44060.6|44040.6|44050.6|44030.6|48
1631728200000|2021-09-15 17:50:00|44053.1|44033.1|44035.6|44015.6|44053.1|44033.1|44035.1|44015.1|53
1631728500000|2021-09-15 17:55:00|44038.6|44018.6|44003.6|43983.6|44040.1|44020.1|44003.6|43983.6|91
1631728800000|2021-09-15 18:00:00|44000.6|43980.6|44018.1|43998.1|44018.1|43998.1|43993.1|43973.1|47
1631729100000|2021-09-15 18:05:00|44018.6|43998.6|44068.1|44048.1|44073.1|44053.1|44018.6|43998.6|91
1631729400000|2021-09-15 18:10:00|44065.6|44045.6|44040.6|44020.6|44065.6|44045.6|44040.6|44020.6|36
1631729700000|2021-09-15 18:15:00|44043.1|44023.1|44025.6|44005.6|44048.1|44028.1|44025.6|44005.6|69
1631730000000|2021-09-15 18:20:00|44027.6|44007.6|44025.6|44005.6|44030.6|44010.6|44018.1|43998.1|27
1631730300000|2021-09-15 18:25:00|44030.6|44010.6|44010.6|43990.6|44030.6|44010.6|44010.6|43990.6|27
1631730600000|2021-09-15 18:30:00|44012.6|43992.6|44025.6|44005.6|44025.6|44005.6|44010.6|43990.6|37
1631730900000|2021-09-15 18:35:00|44029.6|44009.6|44030.1|44010.1|44035.6|44015.6|44029.6|44009.6|51
1631731200000|2021-09-15 18:40:00|44030.6|44010.6|44030.6|44010.6|44038.1|44018.1|44030.6|44010.6|26
1631731500000|2021-09-15 18:45:00|44032.6|44012.6|44038.5|44018.5|44042.6|44022.6|44030.6|44010.6|25
1631731800000|2021-09-15 18:50:00|44038.1|44018.1|44035.6|44015.6|44040.6|44020.6|44028.1|44008.1|18
1631732100000|2021-09-15 18:55:00|44035.1|44015.1|43998.1|43978.1|44035.1|44015.1|43998.1|43978.1|52
1631732400000|2021-09-15 19:00:00|43996.6|43976.6|44005.5|43985.5|44005.5|43985.5|43982.6|43962.6|84
1631732700000|2021-09-15 19:05:00|44004.6|43984.6|43982.6|43962.6|44004.6|43984.6|43978.5|43958.5|51
1631733000000|2021-09-15 19:10:00|43983|43963|44019.6|43999.6|44019.6|43999.6|43982.6|43962.6|32
1631733300000|2021-09-15 19:15:00|44019.1|43999.1|44032.1|44012.1|44032.6|44012.6|44017.1|43997.1|17
1631733600000|2021-09-15 19:20:00|44035.1|44015.1|44037.1|44017.1|44037.1|44017.1|44022.1|44002.1|19
1631733900000|2021-09-15 19:25:00|44035.1|44015.1|44037.1|44017.1|44045|44025|44034.6|44014.6|28
1631734200000|2021-09-15 19:30:00|44034.6|44014.6|44039.1|44019.1|44039.1|44019.1|44024.6|44004.6|65
1631734500000|2021-09-15 19:35:00|44041.1|44021.1|44039.6|44019.6|44047.1|44027.1|44037.5|44017.5|18
1631734800000|2021-09-15 19:40:00|44035.5|44015.5|44049.6|44029.6|44052.1|44032.1|44029.6|44009.6|17
1631735100000|2021-09-15 19:45:00|44051.6|44031.6|44047|44027|44054.1|44034.1|44039.5|44019.5|51
1631735400000|2021-09-15 19:50:00|44044.5|44024.5|44044.5|44024.5|44047|44027|44039.5|44019.5|28
1631735700000|2021-09-15 19:55:00|44042.5|44022.5|44049.5|44029.5|44049.5|44029.5|44027|44007|42
1631736000000|2021-09-15 20:00:00|44047.5|44027.5|44041.6|44021.6|44047.5|44027.5|44034.5|44014.5|36
1631736300000|2021-09-15 20:05:00|44039.5|44019.5|44030|44010|44041.6|44021.6|44027.5|44007.5|20
1631736600000|2021-09-15 20:10:00|44029.5|44009.5|44039|44019|44039|44019|44029.5|44009.5|15
1631736900000|2021-09-15 20:15:00|44034.5|44014.5|44027|44007|44035|44015|44026.5|44006.5|27
1631737200000|2021-09-15 20:20:00|44025|44005|44024.5|44004.5|44026.5|44006.5|44019.5|43999.5|15
1631737500000|2021-09-15 20:25:00|44022|44002|44026.5|44006.5|44027|44007|44022|44002|13
1631737800000|2021-09-15 20:30:00|44029|44009|44031.5|44011.5|44037|44017|44029|44009|28
1631738100000|2021-09-15 20:35:00|44034|44014|44034|44014|44034|44014|44034|44014|11
1631738400000|2021-09-15 20:40:00|44032|44012|44029.5|44009.5|44034.5|44014.5|44029.5|44009.5|14
1631738700000|2021-09-15 20:45:00|44027|44007|44032|44012|44037|44017|44027|44007|27
1631739000000|2021-09-15 20:50:00|44029.5|44009.5|44027|44007|44029.5|44009.5|44027|44007|16
1631739300000|2021-09-15 20:55:00|44024.5|44004.5|44019.5|43999.5|44027|44007|44019.5|43999.5|42
1631743200000|2021-09-15 22:00:00|43993.9|43973.9|44038.5|44018.5|44038.5|44018.5|43993.9|43973.9|37
1631743500000|2021-09-15 22:05:00|44039|44019|44042|44022|44042|44022|44037|44017|19
1631743800000|2021-09-15 22:10:00|44041.9|44021.9|44044.4|44024.4|44044.4|44024.4|44041.9|44021.9|9
1631744100000|2021-09-15 22:15:00|44044.9|44024.9|44044.4|44024.4|44051.5|44031.5|44041.9|44021.9|32
1631744400000|2021-09-15 22:20:00|44046.9|44026.9|44042.4|44022.4|44046.9|44026.9|44042.4|44022.4|21
1631744700000|2021-09-15 22:25:00|44039.9|44019.9|44049.9|44029.9|44049.9|44029.9|44039.9|44019.9|8
1631745000000|2021-09-15 22:30:00|44047.4|44027.4|44051.9|44031.9|44051.9|44031.9|44047.4|44027.4|4
1631745300000|2021-09-15 22:35:00|44054.4|44034.4|44061|44041|44061|44041|44054.4|44034.4|11
1631745600000|2021-09-15 22:40:00|44063|44043|44059.4|44039.4|44065|44045|44058.9|44038.9|8
1631745900000|2021-09-15 22:45:00|44072.5|44052.5|44083.9|44063.9|44088.9|44068.9|44072.5|44052.5|41
1631746200000|2021-09-15 22:50:00|44088.9|44068.9|44086.4|44066.4|44090.9|44070.9|44086.4|44066.4|21
1631746500000|2021-09-15 22:55:00|44088.9|44068.9|44091.4|44071.4|44091.4|44071.4|44086.4|44066.4|10
1631746800000|2021-09-15 23:00:00|44088.9|44068.9|44089.4|44069.4|44105.9|44085.9|44086.4|44066.4|50
1631747100000|2021-09-15 23:05:00|44091.9|44071.9|44101.4|44081.4|44101.4|44081.4|44091.9|44071.9|7
1631747400000|2021-09-15 23:10:00|44100.9|44080.9|44091.4|44071.4|44100.9|44080.9|44091.4|44071.4|15
1631747700000|2021-09-15 23:15:00|44089.4|44069.4|44088.9|44068.9|44089.4|44069.4|44086.4|44066.4|5
1631748000000|2021-09-15 23:20:00|44091.4|44071.4|44091.4|44071.4|44093.4|44073.4|44088.4|44068.4|16
1631748300000|2021-09-15 23:25:00|44090.9|44070.9|44090.9|44070.9|44092.9|44072.9|44088.9|44068.9|5
1631748600000|2021-09-15 23:30:00|44088.9|44068.9|44073.9|44053.9|44088.9|44068.9|44073.9|44053.9|18
1631748900000|2021-09-15 23:35:00|44068.9|44048.9|44071.4|44051.4|44073.4|44053.4|44066.9|44046.9|12
1631749200000|2021-09-15 23:40:00|44069.4|44049.4|44071.4|44051.4|44073.9|44053.9|44059.4|44039.4|19
1631749500000|2021-09-15 23:45:00|44068.9|44048.9|44066.4|44046.4|44071.4|44051.4|44061.4|44041.4|17
1631749800000|2021-09-15 23:50:00|44063.9|44043.9|44058.9|44038.9|44063.9|44043.9|44056.4|44036.4|20
1631750100000|2021-09-15 23:55:00|44053.9|44033.9|44070.9|44050.9|44070.9|44050.9|44053.9|44033.9|15
1631750400000|2021-09-16 00:00:00|44066.9|44046.9|44038.9|44018.9|44066.9|44046.9|44026.4|44006.4|64
1631750700000|2021-09-16 00:05:00|44041.4|44021.4|44011.4|43991.4|44048.9|44028.9|43996.4|43976.4|60
1631751000000|2021-09-16 00:10:00|44013.4|43993.4|44001.9|43981.9|44015.9|43995.9|43989.9|43969.9|54
1631751300000|2021-09-16 00:15:00|44003.9|43983.9|43988.9|43968.9|44003.9|43983.9|43986.9|43966.9|38
1631751600000|2021-09-16 00:20:00|43986.9|43966.9|43991.4|43971.4|43996.4|43976.4|43986.4|43966.4|34
1631751900000|2021-09-16 00:25:00|43988.9|43968.9|43986.4|43966.4|43996.4|43976.4|43985.9|43965.9|16
1631752200000|2021-09-16 00:30:00|43988.4|43968.4|44000.9|43980.9|44003.4|43983.4|43985.9|43965.9|36
1631752500000|2021-09-16 00:35:00|44001.4|43981.4|43993.9|43973.9|44018.4|43998.4|43991.4|43971.4|28
1631752800000|2021-09-16 00:40:00|43996.4|43976.4|44013.9|43993.9|44018.9|43998.9|43996.4|43976.4|25
1631753100000|2021-09-16 00:45:00|44011.8|43991.8|44013.8|43993.8|44026.4|44006.4|44011.4|43991.4|21
1631753400000|2021-09-16 00:50:00|44011.8|43991.8|44001.8|43981.8|44021.3|44001.3|44001.8|43981.8|28
1631753700000|2021-09-16 00:55:00|44003.8|43983.8|44011.3|43991.3|44021.3|44001.3|43998.8|43978.8|35
1631754000000|2021-09-16 01:00:00|44015.4|43995.4|43996.3|43976.3|44046.3|44026.3|43981.3|43961.3|244
1631754300000|2021-09-16 01:05:00|44001.3|43981.3|44036.8|44016.8|44063.8|44043.8|44001.3|43981.3|96
1631754600000|2021-09-16 01:10:00|44036.3|44016.3|43940.8|43920.8|44036.3|44016.3|43933.3|43913.3|162
1631754900000|2021-09-16 01:15:00|43938.8|43918.8|43918.3|43898.3|43948.3|43928.3|43898.3|43878.3|185
1631755200000|2021-09-16 01:20:00|43920.8|43900.8|43900.8|43880.8|43934.8|43914.8|43878.8|43858.8|154
1631755500000|2021-09-16 01:25:00|43905.8|43885.8|43938.3|43918.3|43938.3|43918.3|43856.8|43836.8|192
1631755800000|2021-09-16 01:30:00|43943.3|43923.3|43945.8|43925.8|43955.8|43935.8|43928.3|43908.3|127
1631756100000|2021-09-16 01:35:00|43943.3|43923.3|43935.3|43915.3|43980.8|43960.8|43935.3|43915.3|102
1631756400000|2021-09-16 01:40:00|43928.3|43908.3|43870.8|43850.8|43936.3|43916.3|43860.8|43840.8|160
1631756700000|2021-09-16 01:45:00|43868.8|43848.8|43915.8|43895.8|43915.8|43895.8|43853.8|43833.8|105
1631757000000|2021-09-16 01:50:00|43918.3|43898.3|43915.8|43895.8|43933.3|43913.3|43888.3|43868.3|90
1631757300000|2021-09-16 01:55:00|43915.3|43895.3|43885.8|43865.8|43915.3|43895.3|43881.3|43861.3|43
1631757600000|2021-09-16 02:00:00|43887.8|43867.8|43880.8|43860.8|43890.8|43870.8|43835.8|43815.8|133
1631757900000|2021-09-16 02:05:00|43878.3|43858.3|43870.3|43850.3|43892.8|43872.8|43857.8|43837.8|65
1631758200000|2021-09-16 02:10:00|43867.8|43847.8|43865.8|43845.8|43885.3|43865.3|43863.3|43843.3|74
1631758500000|2021-09-16 02:15:00|43863.3|43843.3|43860.3|43840.3|43865.8|43845.8|43845.3|43825.3|42
1631758800000|2021-09-16 02:20:00|43858.3|43838.3|43870.3|43850.3|43887.3|43867.3|43858.3|43838.3|36
1631759100000|2021-09-16 02:25:00|43870.8|43850.8|43878.3|43858.3|43883.3|43863.3|43860.8|43840.8|24
1631759400000|2021-09-16 02:30:00|43876.3|43856.3|43820.8|43800.8|43876.3|43856.3|43801.3|43781.3|169
1631759700000|2021-09-16 02:35:00|43820.3|43800.3|43800.8|43780.8|43820.3|43800.3|43778.3|43758.3|145
1631760000000|2021-09-16 02:40:00|43802.8|43782.8|43778.3|43758.3|43818.3|43798.3|43775.8|43755.8|115
1631760300000|2021-09-16 02:45:00|43775.8|43755.8|43780.8|43760.8|43798.3|43778.3|43752.8|43732.8|136
1631760600000|2021-09-16 02:50:00|43778.3|43758.3|43752.8|43732.8|43780.8|43760.8|43725.8|43705.8|108
1631760900000|2021-09-16 02:55:00|43750.3|43730.3|43750.8|43730.8|43765.3|43745.3|43726.3|43706.3|66
1631761200000|2021-09-16 03:00:00|43748.8|43728.8|43685.3|43665.3|43753.3|43733.3|43685.3|43665.3|104
1631761500000|2021-09-16 03:05:00|43684.8|43664.8|43698.3|43678.3|43718.7|43698.7|43682.8|43662.8|150
1631761800000|2021-09-16 03:10:00|43692.8|43672.8|43710.8|43690.8|43727.3|43707.3|43673.3|43653.3|164
1631762100000|2021-09-16 03:15:00|43710.7|43690.7|43700.3|43680.3|43725.3|43705.3|43690.3|43670.3|72
1631762400000|2021-09-16 03:20:00|43702.3|43682.3|43703.2|43683.2|43705.7|43685.7|43661.2|43641.2|91
1631762700000|2021-09-16 03:25:00|43705.7|43685.7|43710.7|43690.7|43720.7|43700.7|43682.7|43662.7|104
1631763000000|2021-09-16 03:30:00|43710.2|43690.2|43707.2|43687.2|43716.7|43696.7|43703.2|43683.2|43
1631763300000|2021-09-16 03:35:00|43706.7|43686.7|43696.2|43676.2|43706.7|43686.7|43689.2|43669.2|42
1631763600000|2021-09-16 03:40:00|43696.7|43676.7|43696.7|43676.7|43699.2|43679.2|43684.2|43664.2|22
1631763900000|2021-09-16 03:45:00|43699.2|43679.2|43671.7|43651.7|43704.2|43684.2|43666.7|43646.7|54
1631764200000|2021-09-16 03:50:00|43671.2|43651.2|43679.2|43659.2|43679.2|43659.2|43661.7|43641.7|21
1631764500000|2021-09-16 03:55:00|43678.7|43658.7|43669.2|43649.2|43679.2|43659.2|43669.2|43649.2|22
1631764800000|2021-09-16 04:00:00|43667.2|43647.2|43664.7|43644.7|43674.2|43654.2|43664.7|43644.7|20
1631765100000|2021-09-16 04:05:00|43664.2|43644.2|43651.2|43631.2|43664.2|43644.2|43624.2|43604.2|54
1631765400000|2021-09-16 04:10:00|43653.2|43633.2|43654.7|43634.7|43673.7|43653.7|43651.2|43631.2|64
1631765700000|2021-09-16 04:15:00|43654.2|43634.2|43619.2|43599.2|43656.2|43636.2|43611.7|43591.7|97
1631766000000|2021-09-16 04:20:00|43618.7|43598.7|43613.7|43593.7|43618.7|43598.7|43608.7|43588.7|42
1631766300000|2021-09-16 04:25:00|43614.2|43594.2|43618.7|43598.7|43624.2|43604.2|43614.2|43594.2|21
1631766600000|2021-09-16 04:30:00|43619.2|43599.2|43642.2|43622.2|43656.2|43636.2|43618.7|43598.7|35
1631766900000|2021-09-16 04:35:00|43644.2|43624.2|43649.2|43629.2|43651.7|43631.7|43641.7|43621.7|14
1631767200000|2021-09-16 04:40:00|43651.2|43631.2|43657.2|43637.2|43657.2|43637.2|43642.2|43622.2|40
1631767500000|2021-09-16 04:45:00|43654.7|43634.7|43691.7|43671.7|43694.2|43674.2|43651.7|43631.7|48
1631767800000|2021-09-16 04:50:00|43689.7|43669.7|43677.2|43657.2|43694.2|43674.2|43671.7|43651.7|52
1631768100000|2021-09-16 04:55:00|43679.2|43659.2|43649.2|43629.2|43679.2|43659.2|43636.7|43616.7|69
1631768400000|2021-09-16 05:00:00|43647.2|43627.2|43681.7|43661.7|43686.7|43666.7|43641.7|43621.7|59
1631768700000|2021-09-16 05:05:00|43683.7|43663.7|43709.2|43689.2|43714.2|43694.2|43677.2|43657.2|49
1631769000000|2021-09-16 05:10:00|43704.2|43684.2|43691.7|43671.7|43704.2|43684.2|43679.7|43659.7|51
1631769300000|2021-09-16 05:15:00|43689.6|43669.6|43691.7|43671.7|43702.1|43682.1|43684.2|43664.2|20
1631769600000|2021-09-16 05:20:00|43690.7|43670.7|43671.6|43651.6|43690.7|43670.7|43669.1|43649.1|20
1631769900000|2021-09-16 05:25:00|43674.1|43654.1|43656.6|43636.6|43676.6|43656.6|43637.6|43617.6|75
1631770200000|2021-09-16 05:30:00|43659.1|43639.1|43641.6|43621.6|43684.1|43664.1|43639.1|43619.1|93
1631770500000|2021-09-16 05:35:00|43641.1|43621.1|43489.1|43469.1|43641.6|43621.6|43486.6|43466.6|423
1631770800000|2021-09-16 05:40:00|43486.6|43466.6|43466.6|43446.6|43546.6|43526.6|43464.1|43444.1|227
1631771100000|2021-09-16 05:45:00|43464.6|43444.6|43381.1|43361.1|43469.1|43449.1|43337.1|43317.1|558
1631771400000|2021-09-16 05:50:00|43378.6|43358.6|43372.6|43352.6|43429.1|43409.1|43344.6|43324.6|223
1631771700000|2021-09-16 05:55:00|43373.1|43353.1|43352.6|43332.6|43427.6|43407.6|43350.1|43330.1|168
1631772000000|2021-09-16 06:00:00|43348.6|43328.6|43373.6|43353.6|43381.6|43361.6|43320.1|43300.1|344
1631772300000|2021-09-16 06:05:00|43374.1|43354.1|43346.1|43326.1|43391.6|43371.6|43344.1|43324.1|197
1631772600000|2021-09-16 06:10:00|43344.1|43324.1|43334.6|43314.6|43406.6|43386.6|43319.6|43299.6|225
1631772900000|2021-09-16 06:15:00|43337.1|43317.1|43418.6|43398.6|43440.6|43420.6|43332.1|43312.1|291
1631773200000|2021-09-16 06:20:00|43421.1|43401.1|43428.6|43408.6|43443.1|43423.1|43374.1|43354.1|201
1631773500000|2021-09-16 06:25:00|43426.6|43406.6|43386.6|43366.6|43441.1|43421.1|43386.6|43366.6|134
1631773800000|2021-09-16 06:30:00|43386.1|43366.1|43316.6|43296.6|43388.6|43368.6|43306.1|43286.1|346
1631774100000|2021-09-16 06:35:00|43319.1|43299.1|43310.1|43290.1|43324.1|43304.1|43256.6|43236.6|233
1631774400000|2021-09-16 06:40:00|43309.6|43289.6|43362.6|43342.6|43375.1|43355.1|43309.6|43289.6|232
1631774700000|2021-09-16 06:45:00|43360.6|43340.6|43327.6|43307.6|43370.1|43350.1|43322.6|43302.6|295
1631775000000|2021-09-16 06:50:00|43327.1|43307.1|43316.1|43296.1|43340.1|43320.1|43302.6|43282.6|184
1631775300000|2021-09-16 06:55:00|43318.1|43298.1|43366.6|43346.6|43366.6|43346.6|43286.1|43266.1|238
1631775600000|2021-09-16 07:00:00|43364.6|43344.6|43438.6|43418.6|43448.6|43428.6|43341.1|43321.1|303
1631775900000|2021-09-16 07:05:00|43441.1|43421.1|43423.6|43403.6|43473.6|43453.6|43398.6|43378.6|190
1631776200000|2021-09-16 07:10:00|43426.1|43406.1|43417.6|43397.6|43426.1|43406.1|43396.1|43376.1|105
1631776500000|2021-09-16 07:15:00|43421.1|43401.1|43433.6|43413.6|43436.1|43416.1|43375.6|43355.6|79
1631776800000|2021-09-16 07:20:00|43436.1|43416.1|43406.1|43386.1|43448.6|43428.6|43398.6|43378.6|104
1631777100000|2021-09-16 07:25:00|43404.1|43384.1|43391.1|43371.1|43406.1|43386.1|43373.6|43353.6|88
1631777400000|2021-09-16 07:30:00|43388.6|43368.6|43331.1|43311.1|43393.6|43373.6|43316.1|43296.1|127
1631777700000|2021-09-16 07:35:00|43324.5|43304.5|43299|43279|43331.1|43311.1|43299|43279|74
1631778000000|2021-09-16 07:40:00|43296|43276|43233.5|43213.5|43296|43276|43183.5|43163.5|303
1631778300000|2021-09-16 07:45:00|43231|43211|43279.5|43259.5|43282|43262|43179.5|43159.5|215
1631778600000|2021-09-16 07:50:00|43282|43262|43232.5|43212.5|43282|43262|43232.5|43212.5|63
1631778900000|2021-09-16 07:55:00|43229.5|43209.5|43302|43282|43324.5|43304.5|43224.5|43204.5|106
1631779200000|2021-09-16 08:00:00|43299.5|43279.5|43334.5|43314.5|43341|43321|43262|43242|83
1631779500000|2021-09-16 08:05:00|43337|43317|43252.5|43232.5|43347|43327|43252.5|43232.5|68
1631779800000|2021-09-16 08:10:00|43249.5|43229.5|43219.5|43199.5|43254.5|43234.5|43207|43187|147
1631780100000|2021-09-16 08:15:00|43215.5|43195.5|43279.5|43259.5|43292.5|43272.5|43212|43192|95
1631780400000|2021-09-16 08:20:00|43281.5|43261.5|43182.5|43162.5|43294.5|43274.5|43177.5|43157.5|129
1631780700000|2021-09-16 08:25:00|43180.5|43160.5|43176.5|43156.5|43194.5|43174.5|43144.5|43124.5|168
1631781000000|2021-09-16 08:30:00|43177|43157|43229.5|43209.5|43239|43219|43142.5|43122.5|132
1631781300000|2021-09-16 08:35:00|43231.5|43211.5|43234.5|43214.5|43259.5|43239.5|43207|43187|139
1631781600000|2021-09-16 08:40:00|43236.5|43216.5|43224|43204|43236.5|43216.5|43202|43182|49
1631781900000|2021-09-16 08:45:00|43224.5|43204.5|43202|43182|43259.5|43239.5|43202|43182|90
1631782200000|2021-09-16 08:50:00|43204.5|43184.5|43248|43228|43255|43235|43192.5|43172.5|99
1631782500000|2021-09-16 08:55:00|43246|43226|43262|43242|43262|43242|43221|43201|50
1631782800000|2021-09-16 09:00:00|43263|43243|43300.5|43280.5|43320.5|43300.5|43240.5|43220.5|145
1631783100000|2021-09-16 09:05:00|43303|43283|43253|43233|43303|43283|43250.5|43230.5|50
1631783400000|2021-09-16 09:10:00|43250.5|43230.5|43268|43248|43278|43258|43245.5|43225.5|49
1631783700000|2021-09-16 09:15:00|43270.5|43250.5|43333|43313|43333|43313|43270.5|43250.5|106
1631784000000|2021-09-16 09:20:00|43331|43311|43315.5|43295.5|43331|43311|43290.5|43270.5|49
1631784300000|2021-09-16 09:25:00|43311.5|43291.5|43325.5|43305.5|43350|43330|43303|43283|76
1631784600000|2021-09-16 09:30:00|43324.5|43304.5|43318|43298|43340.5|43320.5|43305.5|43285.5|30
1631784900000|2021-09-16 09:35:00|43316|43296|43300.5|43280.5|43318|43298|43283|43263|42
1631785200000|2021-09-16 09:40:00|43303|43283|43255|43235|43303|43283|43255|43235|77
1631785500000|2021-09-16 09:45:00|43253|43233|43257|43237|43257|43237|43222.5|43202.5|58
1631785800000|2021-09-16 09:50:00|43257.5|43237.5|43243|43223|43263|43243|43223|43203|47
1631786100000|2021-09-16 09:55:00|43245|43225|43241|43221|43255.5|43235.5|43206|43186|63
1631786400000|2021-09-16 10:00:00|43241.5|43221.5|43253|43233|43255.5|43235.5|43206|43186|47
1631786700000|2021-09-16 10:05:00|43250.5|43230.5|43163|43143|43253|43233|43158|43138|100
1631787000000|2021-09-16 10:10:00|43165.5|43145.5|43204|43184|43218.5|43198.5|43154|43134|97
1631787300000|2021-09-16 10:15:00|43202|43182|43231.5|43211.5|43241.5|43221.5|43201.5|43181.5|65
1631787600000|2021-09-16 10:20:00|43229.5|43209.5|43221.5|43201.5|43236.5|43216.5|43219|43199|22
1631787900000|2021-09-16 10:25:00|43224|43204|43228.5|43208.5|43237|43217|43217|43197|42
1631788200000|2021-09-16 10:30:00|43230.4|43210.4|43225.9|43205.9|43253.5|43233.5|43211.5|43191.5|82
1631788500000|2021-09-16 10:35:00|43226.5|43206.5|43181.4|43161.4|43246.4|43226.4|43181.4|43161.4|80
1631788800000|2021-09-16 10:40:00|43177|43157|43168.9|43148.9|43177|43157|43123.9|43103.9|159
1631789100000|2021-09-16 10:45:00|43171.4|43151.4|43174.9|43154.9|43195.9|43175.9|43163.9|43143.9|172
1631789400000|2021-09-16 10:50:00|43172.4|43152.4|43189.4|43169.4|43196.9|43176.9|43159.4|43139.4|117
1631789700000|2021-09-16 10:55:00|43186.9|43166.9|43204.4|43184.4|43205.9|43185.9|43173.4|43153.4|139
1631790000000|2021-09-16 11:00:00|43206.4|43186.4|43217.9|43197.9|43224.9|43204.9|43177.4|43157.4|87
1631790300000|2021-09-16 11:05:00|43215.9|43195.9|43182.4|43162.4|43224.4|43204.4|43182.4|43162.4|50
1631790600000|2021-09-16 11:10:00|43184.4|43164.4|43159.9|43139.9|43187.4|43167.4|43159.9|43139.9|68
1631790900000|2021-09-16 11:15:00|43162.4|43142.4|43164.9|43144.9|43197.4|43177.4|43157.4|43137.4|96
1631791200000|2021-09-16 11:20:00|43162.9|43142.9|43119.9|43099.9|43164.9|43144.9|43112.4|43092.4|134
1631791500000|2021-09-16 11:25:00|43121.9|43101.9|43184.9|43164.9|43189.4|43169.4|43117.4|43097.4|147
1631791800000|2021-09-16 11:30:00|43177.4|43157.4|43152.4|43132.4|43187.4|43167.4|43140.4|43120.4|247
1631792100000|2021-09-16 11:35:00|43153.4|43133.4|43152.4|43132.4|43164.4|43144.4|43114.9|43094.9|184
1631792400000|2021-09-16 11:40:00|43154.4|43134.4|43156.9|43136.9|43201.9|43181.9|43149.9|43129.9|114
1631792700000|2021-09-16 11:45:00|43159.4|43139.4|43149.9|43129.9|43191.9|43171.9|43147.4|43127.4|74
1631793000000|2021-09-16 11:50:00|43145.9|43125.9|43119.9|43099.9|43145.9|43125.9|43089.9|43069.9|195
1631793300000|2021-09-16 11:55:00|43121.9|43101.9|43207.4|43187.4|43209.9|43189.9|43119.9|43099.9|166
1631793600000|2021-09-16 12:00:00|43204.9|43184.9|43196.4|43176.4|43264.4|43244.4|43196.4|43176.4|304
1631793900000|2021-09-16 12:05:00|43198.4|43178.4|43208.9|43188.9|43223.9|43203.9|43183.9|43163.9|158
1631794200000|2021-09-16 12:10:00|43206.9|43186.9|43221.4|43201.4|43271.4|43251.4|43188.9|43168.9|273
1631794500000|2021-09-16 12:15:00|43216.4|43196.4|43153.9|43133.9|43230.9|43210.9|43134.9|43114.9|275
1631794800000|2021-09-16 12:20:00|43149.4|43129.4|43143.9|43123.9|43176.4|43156.4|43103.9|43083.9|234
1631795100000|2021-09-16 12:25:00|43146.4|43126.4|43201.4|43181.4|43226.4|43206.4|43141.4|43121.4|213
1631795400000|2021-09-16 12:30:00|43203.4|43183.4|43255.9|43235.9|43278.9|43258.9|43146.4|43126.4|319
1631795700000|2021-09-16 12:35:00|43254.4|43234.4|43333.9|43313.9|43341.4|43321.4|43223.9|43203.9|356
1631796000000|2021-09-16 12:40:00|43331.4|43311.4|43182.9|43162.9|43333.9|43313.9|43177.9|43157.9|224
1631796300000|2021-09-16 12:45:00|43180.4|43160.4|43197.9|43177.9|43262.9|43242.9|43165.4|43145.4|218
1631796600000|2021-09-16 12:50:00|43195.4|43175.4|43145.4|43125.4|43232.9|43212.9|43123.4|43103.4|262
1631796900000|2021-09-16 12:55:00|43142.9|43122.9|43116.4|43096.4|43162.9|43142.9|43079.4|43059.4|392
1631797200000|2021-09-16 13:00:00|43111.4|43091.4|43233.9|43213.9|43251.4|43231.4|43083.9|43063.9|852
1631797500000|2021-09-16 13:05:00|43231.4|43211.4|43298.9|43278.9|43303.9|43283.9|43218.9|43198.9|396
1631797800000|2021-09-16 13:10:00|43300.9|43280.9|43138.4|43118.4|43300.9|43280.9|43127.9|43107.9|493
1631798100000|2021-09-16 13:15:00|43137.9|43117.9|43181.4|43161.4|43193.9|43173.9|43115.4|43095.4|271
1631798400000|2021-09-16 13:20:00|43176.4|43156.4|43166.4|43146.4|43233.9|43213.9|43138.9|43118.9|229
1631798700000|2021-09-16 13:25:00|43164.4|43144.4|43076.4|43056.4|43190.9|43170.9|43069.4|43049.4|370
1631799000000|2021-09-16 13:30:00|43073.9|43053.9|43086.9|43066.9|43132.4|43112.4|43049.9|43029.9|528
1631799300000|2021-09-16 13:35:00|43087.4|43067.4|42983.9|42963.9|43089.9|43069.9|42976.4|42956.4|781
1631799600000|2021-09-16 13:40:00|42987.8|42967.8|42989.9|42969.9|42993.4|42973.4|42829.4|42809.4|972
1631799900000|2021-09-16 13:45:00|42992.4|42972.4|42887.9|42867.9|43002.4|42982.4|42863.4|42843.4|746
1631800200000|2021-09-16 13:50:00|42885.9|42865.9|42928.4|42908.4|42953.9|42933.9|42870.9|42850.9|342
1631800500000|2021-09-16 13:55:00|42925.4|42905.4|42808.4|42788.4|42925.4|42905.4|42795.9|42775.9|926
1631800800000|2021-09-16 14:00:00|42806.4|42786.4|42855.9|42835.9|42865.9|42845.9|42801.4|42781.4|551
1631801100000|2021-09-16 14:05:00|42850.9|42830.9|42998.4|42978.4|43001.9|42981.9|42813.4|42793.4|819
1631801400000|2021-09-16 14:10:00|42990.9|42970.9|43008.4|42988.4|43083.4|43063.4|42961.4|42941.4|716
1631801700000|2021-09-16 14:15:00|43005.4|42985.4|42908.4|42888.4|43035.9|43015.9|42880.9|42860.9|814
1631802000000|2021-09-16 14:20:00|42904.4|42884.4|42806.9|42786.9|42905.9|42885.9|42804.4|42784.4|949
1631802300000|2021-09-16 14:25:00|42808.4|42788.4|42796.9|42776.9|42826.9|42806.9|42761.9|42741.9|849
1631802600000|2021-09-16 14:30:00|42801.9|42781.9|42866.9|42846.9|42869.4|42849.4|42771.9|42751.9|645
1631802900000|2021-09-16 14:35:00|42864.4|42844.4|42890.3|42870.3|42903.9|42883.9|42814.4|42794.4|586
1631803200000|2021-09-16 14:40:00|42888.4|42868.4|42893.4|42873.4|42933.9|42913.9|42880.9|42860.9|359
1631803500000|2021-09-16 14:45:00|42890.9|42870.9|42878.3|42858.3|42890.9|42870.9|42811.4|42791.4|340
1631803800000|2021-09-16 14:50:00|42876.4|42856.4|42903.9|42883.9|42928.3|42908.3|42813.3|42793.3|299
1631804100000|2021-09-16 14:55:00|42903.3|42883.3|42873.3|42853.3|42903.3|42883.3|42820.8|42800.8|280
1631804400000|2021-09-16 15:00:00|42872.8|42852.8|42853.3|42833.3|42916.8|42896.8|42848.3|42828.3|261
1631804700000|2021-09-16 15:05:00|42855.3|42835.3|42868.3|42848.3|42875.8|42855.8|42835.8|42815.8|272
1631805000000|2021-09-16 15:10:00|42866.3|42846.3|42830.8|42810.8|42876.3|42856.3|42830.8|42810.8|212
1631805300000|2021-09-16 15:15:00|42834.8|42814.8|42858.3|42838.3|42860.8|42840.8|42815.8|42795.8|302
1631805600000|2021-09-16 15:20:00|42860.3|42840.3|42827.8|42807.8|42864.8|42844.8|42805.8|42785.8|219
1631805900000|2021-09-16 15:25:00|42830.8|42810.8|42793.3|42773.3|42837.8|42817.8|42786.3|42766.3|193
1631806200000|2021-09-16 15:30:00|42795.8|42775.8|42850.8|42830.8|42852.8|42832.8|42785.8|42765.8|200
1631806500000|2021-09-16 15:35:00|42852.8|42832.8|42874.8|42854.8|42877.3|42857.3|42840.8|42820.8|183
1631806800000|2021-09-16 15:40:00|42876.8|42856.8|42847.3|42827.3|42876.8|42856.8|42839.8|42819.8|192
1631807100000|2021-09-16 15:45:00|42849.8|42829.8|42881.8|42861.8|42883.3|42863.3|42827.3|42807.3|227
1631807400000|2021-09-16 15:50:00|42884.3|42864.3|42872.3|42852.3|42899.8|42879.8|42843.3|42823.3|212
1631807700000|2021-09-16 15:55:00|42869.8|42849.8|42908.3|42888.3|42908.3|42888.3|42862.3|42842.3|130
1631808000000|2021-09-16 16:00:00|42905.8|42885.8|42863.3|42843.3|42910.8|42890.8|42853.3|42833.3|258
1631808300000|2021-09-16 16:05:00|42863.8|42843.8|42884.8|42864.8|42889.8|42869.8|42858.3|42838.3|221
1631808600000|2021-09-16 16:10:00|42882.3|42862.3|42887.3|42867.3|42889.8|42869.8|42869.8|42849.8|121
1631808900000|2021-09-16 16:15:00|42884.8|42864.8|42884.8|42864.8|42897.3|42877.3|42875.3|42855.3|217
1631809200000|2021-09-16 16:20:00|42884.3|42864.3|42842.3|42822.3|42884.3|42864.3|42839.8|42819.8|196
1631809500000|2021-09-16 16:25:00|42844.8|42824.8|42819.8|42799.8|42849.8|42829.8|42819.8|42799.8|185
1631809800000|2021-09-16 16:30:00|42817.8|42797.8|42849.8|42829.8|42849.8|42829.8|42814.8|42794.8|162
1631810100000|2021-09-16 16:35:00|42852.3|42832.3|42874.8|42854.8|42884.8|42864.8|42839.8|42819.8|201
1631810400000|2021-09-16 16:40:00|42872.3|42852.3|42844.8|42824.8|42882.3|42862.3|42842.3|42822.3|184
1631810700000|2021-09-16 16:45:00|42846.8|42826.8|42857.3|42837.3|42874.8|42854.8|42834.8|42814.8|185
1631811000000|2021-09-16 16:50:00|42859.8|42839.8|42813.8|42793.8|42859.8|42839.8|42813.3|42793.3|280
1631811300000|2021-09-16 16:55:00|42815.8|42795.8|42824.8|42804.8|42845.8|42825.8|42798.8|42778.8|945
1631811600000|2021-09-16 17:00:00|42829.3|42809.3|42848.8|42828.8|42858.8|42838.8|42829.3|42809.3|332
1631811900000|2021-09-16 17:05:00|42850.7|42830.7|42804.8|42784.8|42851.3|42831.3|42799.8|42779.8|115
1631812200000|2021-09-16 17:10:00|42802.8|42782.8|42748.8|42728.8|42807.3|42787.3|42742.8|42722.8|179
1631812500000|2021-09-16 17:15:00|42748.3|42728.3|42745.8|42725.8|42782.8|42762.8|42745.8|42725.8|108
1631812800000|2021-09-16 17:20:00|42749.8|42729.8|42723.8|42703.8|42750.8|42730.8|42715.8|42695.8|176
1631813100000|2021-09-16 17:25:00|42725.8|42705.8|42711.8|42691.8|42730.8|42710.8|42709.3|42689.3|146
1631813400000|2021-09-16 17:30:00|42713.8|42693.8|42659.3|42639.3|42723.3|42703.3|42656.8|42636.8|233
1631813700000|2021-09-16 17:35:00|42663.8|42643.8|42638.8|42618.8|42671.8|42651.8|42636.8|42616.8|167
1631814000000|2021-09-16 17:40:00|42640.8|42620.8|42646.8|42626.8|42649.3|42629.3|42640.8|42620.8|104
1631814300000|2021-09-16 17:45:00|42644.8|42624.8|42636.8|42616.8|42644.8|42624.8|42621.8|42601.8|99
1631814600000|2021-09-16 17:50:00|42643.8|42623.8|42661.8|42641.8|42661.8|42641.8|42641.8|42621.8|128
1631814900000|2021-09-16 17:55:00|42663.8|42643.8|42676.3|42656.3|42691.8|42671.8|42638.8|42618.8|203
1631815200000|2021-09-16 18:00:00|42674.3|42654.3|42649.8|42629.8|42674.3|42654.3|42646.8|42626.8|107
1631815500000|2021-09-16 18:05:00|42647.8|42627.8|42666.3|42646.3|42669.3|42649.3|42642.8|42622.8|51
1631815800000|2021-09-16 18:10:00|42666.8|42646.8|42649.3|42629.3|42696.3|42676.3|42649.3|42629.3|104
1631816100000|2021-09-16 18:15:00|42651.3|42631.3|42641.8|42621.8|42664.3|42644.3|42637.3|42617.3|67
1631816400000|2021-09-16 18:20:00|42642.3|42622.3|42646.8|42626.8|42659.3|42639.3|42642.3|42622.3|67
1631816700000|2021-09-16 18:25:00|42649.3|42629.3|42631.8|42611.8|42653.8|42633.8|42624.3|42604.3|85
1631817000000|2021-09-16 18:30:00|42634.3|42614.3|42644.3|42624.3|42656.8|42636.8|42631.8|42611.8|71
1631817300000|2021-09-16 18:35:00|42643.8|42623.8|42573.8|42553.8|42643.8|42623.8|42573.8|42553.8|117
1631817600000|2021-09-16 18:40:00|42575.7|42555.7|42591.8|42571.8|42591.8|42571.8|42564.8|42544.8|93
1631817900000|2021-09-16 18:45:00|42596.8|42576.8|42639.3|42619.3|42639.3|42619.3|42596.8|42576.8|91
1631818200000|2021-09-16 18:50:00|42636.8|42616.8|42664.3|42644.3|42664.3|42644.3|42626.8|42606.8|68
1631818500000|2021-09-16 18:55:00|42665.3|42645.3|42669.3|42649.3|42674.3|42654.3|42656.8|42636.8|91
1631818800000|2021-09-16 19:00:00|42671.3|42651.3|42709.3|42689.3|42734.3|42714.3|42669.3|42649.3|130
1631819100000|2021-09-16 19:05:00|42711.2|42691.2|42716.8|42696.8|42729.3|42709.3|42711.2|42691.2|58
1631819400000|2021-09-16 19:10:00|42720.7|42700.7|42731.8|42711.8|42739.3|42719.3|42716.8|42696.8|101
1631819700000|2021-09-16 19:15:00|42732.3|42712.3|42699.3|42679.3|42736.8|42716.8|42692.3|42672.3|61
1631820000000|2021-09-16 19:20:00|42696.8|42676.8|42719.3|42699.3|42727.8|42707.8|42694.3|42674.3|90
1631820300000|2021-09-16 19:25:00|42717.3|42697.3|42711.8|42691.8|42736.8|42716.8|42711.8|42691.8|128
1631820600000|2021-09-16 19:30:00|42714.3|42694.3|42694.8|42674.8|42716.8|42696.8|42694.8|42674.8|124
1631820900000|2021-09-16 19:35:00|42696.7|42676.7|42682.3|42662.3|42696.7|42676.7|42682.3|42662.3|64
1631821200000|2021-09-16 19:40:00|42681.7|42661.7|42670.7|42650.7|42682.7|42662.7|42669.8|42649.8|108
1631821500000|2021-09-16 19:45:00|42665.7|42645.7|42640.7|42620.7|42665.7|42645.7|42628.2|42608.2|87
1631821800000|2021-09-16 19:50:00|42641.7|42621.7|42630.7|42610.7|42650.7|42630.7|42630.7|42610.7|64
1631822100000|2021-09-16 19:55:00|42632.7|42612.7|42655.2|42635.2|42655.7|42635.7|42625.7|42605.7|91
1631822400000|2021-09-16 20:00:00|42656.7|42636.7|42653.2|42633.2|42663.2|42643.2|42650.7|42630.7|51
1631822700000|2021-09-16 20:05:00|42655.2|42635.2|42683.2|42663.2|42683.2|42663.2|42655.2|42635.2|25
1631823000000|2021-09-16 20:10:00|42685.7|42665.7|42698.2|42678.2|42700.7|42680.7|42685.7|42665.7|40
1631823300000|2021-09-16 20:15:00|42698.7|42678.7|42705.7|42685.7|42705.7|42685.7|42698.7|42678.7|12
1631823600000|2021-09-16 20:20:00|42708.2|42688.2|42748.7|42728.7|42750.7|42730.7|42708.2|42688.2|53
1631823900000|2021-09-16 20:25:00|42750.7|42730.7|42733.2|42713.2|42753.2|42733.2|42730.7|42710.7|28
1631824200000|2021-09-16 20:30:00|42733.7|42713.7|42755.7|42735.7|42760.2|42740.2|42733.7|42713.7|43
1631824500000|2021-09-16 20:35:00|42760.2|42740.2|42758.2|42738.2|42773.7|42753.7|42758.2|42738.2|65
1631824800000|2021-09-16 20:40:00|42757.7|42737.7|42755.7|42735.7|42758.2|42738.2|42753.2|42733.2|23
1631825100000|2021-09-16 20:45:00|42753.2|42733.2|42763.2|42743.2|42763.2|42743.2|42738.2|42718.2|52
1631825400000|2021-09-16 20:50:00|42763.7|42743.7|42785.2|42765.2|42788.2|42768.2|42763.7|42743.7|39
1631825700000|2021-09-16 20:55:00|42785.7|42765.7|42823.2|42803.2|42825.7|42805.7|42785.7|42765.7|95
1631829600000|2021-09-16 22:00:00|42819.7|42799.7|42833.2|42813.2|42840.1|42820.1|42806.2|42786.2|66
1631829900000|2021-09-16 22:05:00|42830.7|42810.7|42823.2|42803.2|42833.2|42813.2|42823.2|42803.2|15
1631830200000|2021-09-16 22:10:00|42825.1|42805.1|42830.7|42810.7|42830.7|42810.7|42823.2|42803.2|22
1631830500000|2021-09-16 22:15:00|42831.7|42811.7|42848.2|42828.2|42850.7|42830.7|42831.7|42811.7|26
1631830800000|2021-09-16 22:20:00|42845.7|42825.7|42843.2|42823.2|42848.2|42828.2|42841.2|42821.2|10
1631831100000|2021-09-16 22:25:00|42838.2|42818.2|42843.1|42823.1|42845.1|42825.1|42838.1|42818.1|15
1631831400000|2021-09-16 22:30:00|42843.7|42823.7|42843.7|42823.7|42848.1|42828.1|42843.7|42823.7|10
1631831700000|2021-09-16 22:35:00|42847.6|42827.6|42848.7|42828.7|42848.7|42828.7|42845.6|42825.6|8
1631832000000|2021-09-16 22:40:00|42848.1|42828.1|42848.7|42828.7|42848.7|42828.7|42844.2|42824.2|11
1631832300000|2021-09-16 22:45:00|42850.6|42830.6|42843.1|42823.1|42850.6|42830.6|42843.1|42823.1|4
1631832600000|2021-09-16 22:50:00|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42838.7|42818.7|10
1631832900000|2021-09-16 22:55:00|42845.1|42825.1|42845.6|42825.6|42845.6|42825.6|42838.7|42818.7|9
1631833200000|2021-09-16 23:00:00|42849.6|42829.6|42882.1|42862.1|42888.1|42868.1|42849.6|42829.6|74
1631833500000|2021-09-16 23:05:00|42879.6|42859.6|42879.6|42859.6|42889.6|42869.6|42879.6|42859.6|22
1631833800000|2021-09-16 23:10:00|42874.6|42854.6|42884.6|42864.6|42886.6|42866.6|42872.1|42852.1|25
1631834100000|2021-09-16 23:15:00|42880.1|42860.1|42882.1|42862.1|42884.6|42864.6|42875.1|42855.1|14
1631834400000|2021-09-16 23:20:00|42882.6|42862.6|42880.1|42860.1|42884.6|42864.6|42877.1|42857.1|10
1631834700000|2021-09-16 23:25:00|42884.6|42864.6|42889.6|42869.6|42891.6|42871.6|42884.6|42864.6|8
1631835000000|2021-09-16 23:30:00|42887.6|42867.6|42889.6|42869.6|42892.1|42872.1|42887.1|42867.1|4
1631835300000|2021-09-16 23:35:00|42892.1|42872.1|42877.1|42857.1|42892.1|42872.1|42875.1|42855.1|20
1631835600000|2021-09-16 23:40:00|42875.1|42855.1|42861.6|42841.6|42879.1|42859.1|42861|42841|54
1631835900000|2021-09-16 23:45:00|42861|42841|42856.6|42836.6|42861|42841|42856.6|42836.6|14
1631836200000|2021-09-16 23:50:00|42854.6|42834.6|42849.1|42829.1|42856|42836|42845.5|42825.5|39
1631836500000|2021-09-16 23:55:00|42851|42831|42845.5|42825.5|42851|42831|42832.1|42812.1|28
1631836800000|2021-09-17 00:00:00|42841.6|42821.6|42858.5|42838.5|42871|42851|42831.6|42811.6|41
1631837100000|2021-09-17 00:05:00|42856|42836|42853.5|42833.5|42866|42846|42851|42831|21
1631837400000|2021-09-17 00:10:00|42856|42836|42853.5|42833.5|42868.5|42848.5|42853.5|42833.5|16
1631837700000|2021-09-17 00:15:00|42851.6|42831.6|42846|42826|42856|42836|42844|42824|27
1631838000000|2021-09-17 00:20:00|42848|42828|42848.5|42828.5|42848.5|42828.5|42833.5|42813.5|17
1631838300000|2021-09-17 00:25:00|42846|42826|42856|42836|42856|42836|42843.5|42823.5|20
1631838600000|2021-09-17 00:30:00|42858|42838|42873.5|42853.5|42873.5|42853.5|42856|42836|24
1631838900000|2021-09-17 00:35:00|42871|42851|42891|42871|42901|42881|42871|42851|59
1631839200000|2021-09-17 00:40:00|42893.5|42873.5|42886|42866|42893.5|42873.5|42876.5|42856.5|24
1631839500000|2021-09-17 00:45:00|42883.5|42863.5|42878.5|42858.5|42886|42866|42876|42856|23
1631839800000|2021-09-17 00:50:00|42879|42859|42896.5|42876.5|42901|42881|42878.5|42858.5|34
1631840100000|2021-09-17 00:55:00|42896|42876|42906.5|42886.5|42913|42893|42881|42861|124
1631840400000|2021-09-17 01:00:00|42908.5|42888.5|42958.5|42938.5|42986|42966|42903.5|42883.5|470
1631840700000|2021-09-17 01:05:00|42956|42936|42988.5|42968.5|42988.5|42968.5|42921|42901|183
1631841000000|2021-09-17 01:10:00|42986.5|42966.5|42973.5|42953.5|42986.5|42966.5|42949|42929|132
1631841300000|2021-09-17 01:15:00|42975.5|42955.5|43028.5|43008.5|43030.5|43010.5|42971|42951|234
1631841600000|2021-09-17 01:20:00|43031|43011|43026|43006|43038.5|43018.5|43006|42986|208
1631841900000|2021-09-17 01:25:00|43026.5|43006.5|42973.5|42953.5|43038.5|43018.5|42953.5|42933.5|132
1631842200000|2021-09-17 01:30:00|42975.5|42955.5|42924|42904|42978.5|42958.5|42911|42891|111
1631842500000|2021-09-17 01:35:00|42922|42902|43015|42995|43015|42995|42919.5|42899.5|177
1631842800000|2021-09-17 01:40:00|43015.5|42995.5|42994|42974|43030.5|43010.5|42983.5|42963.5|125
1631843100000|2021-09-17 01:45:00|42993.5|42973.5|42981.5|42961.5|43006.5|42986.5|42961.5|42941.5|84
1631843400000|2021-09-17 01:50:00|42979.5|42959.5|42919|42899|42981.5|42961.5|42914.5|42894.5|140
1631843700000|2021-09-17 01:55:00|42917|42897|42924|42904|42934|42914|42904|42884|74
1631844000000|2021-09-17 02:00:00|42922|42902|42963.1|42943.1|42965|42945|42911.5|42891.5|71
1631844300000|2021-09-17 02:05:00|42965|42945|42940.6|42920.6|42988.1|42968.1|42940.6|42920.6|97
1631844600000|2021-09-17 02:10:00|42940|42920|42968.1|42948.1|42975|42955|42940|42920|50
1631844900000|2021-09-17 02:15:00|42970|42950|42958.6|42938.6|42970|42950|42946.6|42926.6|34
1631845200000|2021-09-17 02:20:00|42957.5|42937.5|42963|42943|42975.5|42955.5|42955|42935|34
1631845500000|2021-09-17 02:25:00|42961.1|42941.1|42958.6|42938.6|42970.5|42950.5|42958.6|42938.6|32
1631845800000|2021-09-17 02:30:00|42956.6|42936.6|42958.6|42938.6|42973|42953|42943|42923|70
1631846100000|2021-09-17 02:35:00|42960.5|42940.5|42988|42968|42996.1|42976.1|42958.6|42938.6|62
1631846400000|2021-09-17 02:40:00|42987.5|42967.5|43067|43047|43079.5|43059.5|42985.5|42965.5|199
1631846700000|2021-09-17 02:45:00|43069.5|43049.5|43064.5|43044.5|43092|43072|43059|43039|132
1631847000000|2021-09-17 02:50:00|43064|43044|43024.5|43004.5|43064|43044|43022|43002|117
1631847300000|2021-09-17 02:55:00|43025|43005|43035.5|43015.5|43038.6|43018.6|43018|42998|61
1631847600000|2021-09-17 03:00:00|43037.5|43017.5|43043|43023|43060|43040|43028|43008|100
1631847900000|2021-09-17 03:05:00|43045.5|43025.5|43080.5|43060.5|43093|43073|43040|43020|78
1631848200000|2021-09-17 03:10:00|43082.5|43062.5|43101.5|43081.5|43119|43099|43076.5|43056.5|114
1631848500000|2021-09-17 03:15:00|43099|43079|43110|43090|43121.5|43101.5|43099|43079|72
1631848800000|2021-09-17 03:20:00|43109.5|43089.5|43083.5|43063.5|43119|43099|43083.5|43063.5|72
1631849100000|2021-09-17 03:25:00|43082.5|43062.5|43101.5|43081.5|43107|43087|43074.5|43054.5|102
1631849400000|2021-09-17 03:30:00|43099.5|43079.5|43076.5|43056.5|43099.5|43079.5|43074|43054|25
1631849700000|2021-09-17 03:35:00|43075.9|43055.9|43071.4|43051.4|43079|43059|43069.5|43049.5|20
1631850000000|2021-09-17 03:40:00|43068.9|43048.9|43072|43052|43078.4|43058.4|43068.9|43048.9|20
1631850300000|2021-09-17 03:45:00|43069.5|43049.5|43051.4|43031.4|43071.4|43051.4|43043.4|43023.4|41
1631850600000|2021-09-17 03:50:00|43049.5|43029.5|43053.9|43033.9|43053.9|43033.9|43043.9|43023.9|22
1631850900000|2021-09-17 03:55:00|43052|43032|43061.4|43041.4|43068.9|43048.9|43051.4|43031.4|13
1631851200000|2021-09-17 04:00:00|43059.5|43039.5|43067|43047|43068.4|43048.4|43054.5|43034.5|25
1631851500000|2021-09-17 04:05:00|43068.9|43048.9|43058.9|43038.9|43068.9|43048.9|43058.9|43038.9|10
1631851800000|2021-09-17 04:10:00|43055|43035|43053.9|43033.9|43068.9|43048.9|43053.9|43033.9|36
1631852100000|2021-09-17 04:15:00|43051.4|43031.4|43043.9|43023.9|43053.9|43033.9|43038.9|43018.9|22
1631852400000|2021-09-17 04:20:00|43041.4|43021.4|43048.9|43028.9|43055.9|43035.9|43036.4|43016.4|26
1631852700000|2021-09-17 04:25:00|43046.4|43026.4|43051.4|43031.4|43051.4|43031.4|43036.4|43016.4|25
1631853000000|2021-09-17 04:30:00|43053.9|43033.9|43033.4|43013.4|43053.9|43033.9|43026.9|43006.9|29
1631853300000|2021-09-17 04:35:00|43033.9|43013.9|43046.4|43026.4|43046.4|43026.4|43026.4|43006.4|22
1631853600000|2021-09-17 04:40:00|43048.4|43028.4|43050|43030|43051.9|43031.9|43039.4|43019.4|23
1631853900000|2021-09-17 04:45:00|43049.4|43029.4|43064.4|43044.4|43074.4|43054.4|43049.4|43029.4|37
1631854200000|2021-09-17 04:50:00|43066.4|43046.4|43061.9|43041.9|43071.9|43051.9|43059.4|43039.4|15
1631854500000|2021-09-17 04:55:00|43061.4|43041.4|43074.4|43054.4|43074.4|43054.4|43061.4|43041.4|25
1631854800000|2021-09-17 05:00:00|43070|43050|43079.4|43059.4|43089.4|43069.4|43064.4|43044.4|32
1631855100000|2021-09-17 05:05:00|43077.5|43057.5|43081.9|43061.9|43089.4|43069.4|43071.9|43051.9|53
1631855400000|2021-09-17 05:10:00|43083.9|43063.9|43064.4|43044.4|43086.9|43066.9|43064.4|43044.4|30
1631855700000|2021-09-17 05:15:00|43066.9|43046.9|43091.4|43071.4|43091.9|43071.9|43066.9|43046.9|18
1631856000000|2021-09-17 05:20:00|43091.9|43071.9|43090.5|43070.5|43099.9|43079.9|43084.4|43064.4|68
1631856300000|2021-09-17 05:25:00|43091|43071|43088|43068|43093|43073|43080.5|43060.5|35
1631856600000|2021-09-17 05:30:00|43093|43073|43038|43018|43114.9|43094.9|43022|43002|228
1631856900000|2021-09-17 05:35:00|43039.9|43019.9|43025.5|43005.5|43045.5|43025.5|42998.5|42978.5|108
1631857200000|2021-09-17 05:40:00|43028|43008|43005.5|42985.5|43044.9|43024.9|43003|42983|107
1631857500000|2021-09-17 05:45:00|43007.4|42987.4|43013.5|42993.5|43018.5|42998.5|42978|42958|161
1631857800000|2021-09-17 05:50:00|43011|42991|43032.4|43012.4|43032.4|43012.4|43003|42983|92
1631858100000|2021-09-17 05:55:00|43030.5|43010.5|43033|43013|43045.5|43025.5|43020.5|43000.5|95
1631858400000|2021-09-17 06:00:00|43035.5|43015.5|43003.5|42983.5|43052.4|43032.4|43003.5|42983.5|90
1631858700000|2021-09-17 06:05:00|43006|42986|43050.4|43030.4|43060.4|43040.4|43003|42983|75
1631859000000|2021-09-17 06:10:00|43048.5|43028.5|43061.9|43041.9|43064.9|43044.9|43020.4|43000.4|121
1631859300000|2021-09-17 06:15:00|43059.9|43039.9|43039.4|43019.4|43074.9|43054.9|43039.4|43019.4|108
1631859600000|2021-09-17 06:20:00|43041.9|43021.9|42989.4|42969.4|43049.4|43029.4|42989.4|42969.4|145
1631859900000|2021-09-17 06:25:00|42987.4|42967.4|42984.9|42964.9|43009.4|42989.4|42964.4|42944.4|196
1631860200000|2021-09-17 06:30:00|42984.4|42964.4|42954.4|42934.4|42999.4|42979.4|42951.9|42931.9|149
1631860500000|2021-09-17 06:35:00|42956.9|42936.9|42944.4|42924.4|42959.4|42939.4|42929.4|42909.4|190
1631860800000|2021-09-17 06:40:00|42941.9|42921.9|42939.4|42919.4|42964.4|42944.4|42931.9|42911.9|146
1631861100000|2021-09-17 06:45:00|42936.9|42916.9|42886.9|42866.9|42937.4|42917.4|42847.4|42827.4|379
1631861400000|2021-09-17 06:50:00|42886.4|42866.4|42867.4|42847.4|42914.4|42894.4|42855.4|42835.4|224
1631861700000|2021-09-17 06:55:00|42869.4|42849.4|42899.4|42879.4|42944.4|42924.4|42863.9|42843.9|238
1631862000000|2021-09-17 07:00:00|42904.4|42884.4|42964.4|42944.4|42964.4|42944.4|42864.4|42844.4|215
1631862300000|2021-09-17 07:05:00|42966.3|42946.3|42949.4|42929.4|42971.9|42951.9|42949.4|42929.4|115
1631862600000|2021-09-17 07:10:00|42947.4|42927.4|43006.9|42986.9|43021.9|43001.9|42939.4|42919.4|144
1631862900000|2021-09-17 07:15:00|43008.8|42988.8|42983.8|42963.8|43019.4|42999.4|42952.4|42932.4|135
1631863200000|2021-09-17 07:20:00|42986.3|42966.3|43086.9|43066.9|43086.9|43066.9|42971.9|42951.9|169
1631863500000|2021-09-17 07:25:00|43084.9|43064.9|43091.3|43071.3|43096.9|43076.9|43064.4|43044.4|148
1631863800000|2021-09-17 07:30:00|43089.4|43069.4|43031.9|43011.9|43093.8|43073.8|43027.4|43007.4|155
1631864100000|2021-09-17 07:35:00|43033.8|43013.8|43056.9|43036.9|43069.4|43049.4|43009.4|42989.4|111
1631864400000|2021-09-17 07:40:00|43054.9|43034.9|43084.4|43064.4|43089.4|43069.4|43039.4|43019.4|99
1631864700000|2021-09-17 07:45:00|43082.4|43062.4|43060.8|43040.8|43084.4|43064.4|43039.4|43019.4|108
1631865000000|2021-09-17 07:50:00|43061.3|43041.3|43135.8|43115.8|43173.3|43153.3|43056.9|43036.9|317
1631865300000|2021-09-17 07:55:00|43133.3|43113.3|43053.3|43033.3|43133.3|43113.3|43047.8|43027.8|161
1631865600000|2021-09-17 08:00:00|43055.8|43035.8|43021.3|43001.3|43060.8|43040.8|42963.8|42943.8|380
1631865900000|2021-09-17 08:05:00|43019.3|42999.3|43033.8|43013.8|43056.3|43036.3|42971.3|42951.3|142
1631866200000|2021-09-17 08:10:00|43036.3|43016.3|43121.3|43101.3|43136.8|43116.8|43011.3|42991.3|218
1631866500000|2021-09-17 08:15:00|43123.3|43103.3|43375.8|43355.8|43376.3|43356.3|43113.8|43093.8|539
1631866800000|2021-09-17 08:20:00|43378.3|43358.3|43395.3|43375.3|43415.8|43395.8|43317.8|43297.8|482
1631867100000|2021-09-17 08:25:00|43390.3|43370.3|43397.8|43377.8|43467.8|43447.8|43349.7|43329.7|351
1631867400000|2021-09-17 08:30:00|43399.7|43379.7|43357.2|43337.2|43424.7|43404.7|43339.7|43319.7|310
1631867700000|2021-09-17 08:35:00|43359.2|43339.2|43448.7|43428.7|43465.6|43445.6|43349.7|43329.7|272
1631868000000|2021-09-17 08:40:00|43459.6|43439.6|43413.7|43393.7|43461.2|43441.2|43381.2|43361.2|235
1631868300000|2021-09-17 08:45:00|43411.7|43391.7|43340.6|43320.6|43418.7|43398.7|43326.2|43306.2|203
1631868600000|2021-09-17 08:50:00|43341.2|43321.2|43356.2|43336.2|43371.2|43351.2|43331.7|43311.7|96
1631868900000|2021-09-17 08:55:00|43358.1|43338.1|43361.2|43341.2|43391.2|43371.2|43343.7|43323.7|123
1631869200000|2021-09-17 09:00:00|43363.1|43343.1|43348.7|43328.7|43375.1|43355.1|43320.1|43300.1|125
1631869500000|2021-09-17 09:05:00|43346.7|43326.7|43309.2|43289.2|43356.7|43336.7|43306.7|43286.7|119
1631869800000|2021-09-17 09:10:00|43307.2|43287.2|43273.6|43253.6|43320.6|43300.6|43272.2|43252.2|179
1631870100000|2021-09-17 09:15:00|43271.7|43251.7|43313.6|43293.6|43318.1|43298.1|43259.2|43239.2|162
1631870400000|2021-09-17 09:20:00|43315.6|43295.6|43338.6|43318.6|43350.1|43330.1|43303.6|43283.6|128
1631870700000|2021-09-17 09:25:00|43334.7|43314.7|43346.7|43326.7|43348.6|43328.6|43318.6|43298.6|91
1631871000000|2021-09-17 09:30:00|43346.1|43326.1|43321.1|43301.1|43348.6|43328.6|43311.7|43291.7|97
1631871300000|2021-09-17 09:35:00|43321.7|43301.7|43299.2|43279.2|43336.1|43316.1|43296.7|43276.7|88
1631871600000|2021-09-17 09:40:00|43298.6|43278.6|43290.6|43270.6|43301.1|43281.1|43281.1|43261.1|120
1631871900000|2021-09-17 09:45:00|43288.6|43268.6|43293.6|43273.6|43323.6|43303.6|43281.1|43261.1|103
1631872200000|2021-09-17 09:50:00|43291.7|43271.7|43278.6|43258.6|43313.6|43293.6|43263.1|43243.1|141
1631872500000|2021-09-17 09:55:00|43278.1|43258.1|43268.6|43248.6|43298.6|43278.6|43241.1|43221.1|150
1631872800000|2021-09-17 10:00:00|43266.6|43246.6|43216.1|43196.1|43266.6|43246.6|43187.2|43167.2|215
1631873100000|2021-09-17 10:05:00|43213.6|43193.6|43228.6|43208.6|43236.1|43216.1|43191.1|43171.1|112
1631873400000|2021-09-17 10:10:00|43226.1|43206.1|43258.1|43238.1|43265.6|43245.6|43216.1|43196.1|129
1631873700000|2021-09-17 10:15:00|43258.6|43238.6|43272.6|43252.6|43330.1|43310.1|43243.6|43223.6|197
1631874000000|2021-09-17 10:20:00|43267.6|43247.6|43282.5|43262.5|43282.6|43262.6|43255.1|43235.1|150
1631874300000|2021-09-17 10:25:00|43285|43265|43294.5|43274.5|43297.5|43277.5|43262.5|43242.5|68
1631874600000|2021-09-17 10:30:00|43294|43274|43325|43305|43330|43310|43280|43260|115
1631874900000|2021-09-17 10:35:00|43322.5|43302.5|43265|43245|43322.5|43302.5|43265|43245|78
1631875200000|2021-09-17 10:40:00|43267.5|43247.5|43262|43242|43294.5|43274.5|43258.1|43238.1|118
1631875500000|2021-09-17 10:45:00|43265|43245|43279|43259|43294.5|43274.5|43260|43240|100
1631875800000|2021-09-17 10:50:00|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43260|43240|62
1631876100000|2021-09-17 10:55:00|43279|43259|43299|43279|43304|43284|43257|43237|117
1631876400000|2021-09-17 11:00:00|43297|43277|43276.5|43256.5|43314|43294|43266.5|43246.5|121
1631876700000|2021-09-17 11:05:00|43274.5|43254.5|43224|43204|43289|43269|43219|43199|98
1631877000000|2021-09-17 11:10:00|43226.5|43206.5|43224|43204|43269|43249|43221.5|43201.5|174
1631877300000|2021-09-17 11:15:00|43220|43200|43271.5|43251.5|43271.5|43251.5|43206.5|43186.5|149
1631877600000|2021-09-17 11:20:00|43273.4|43253.4|43314.5|43294.5|43323.4|43303.4|43273.4|43253.4|94
1631877900000|2021-09-17 11:25:00|43312.5|43292.5|43311.4|43291.4|43318.9|43298.9|43281.5|43261.5|111
1631878200000|2021-09-17 11:30:00|43312|43292|43314.5|43294.5|43335.9|43315.9|43293.9|43273.9|173
1631878500000|2021-09-17 11:35:00|43313.9|43293.9|43323.9|43303.9|43328.4|43308.4|43303.9|43283.9|113
1631878800000|2021-09-17 11:40:00|43324.5|43304.5|43335.9|43315.9|43371.4|43351.4|43322|43302|172
1631879100000|2021-09-17 11:45:00|43333.9|43313.9|43400|43380|43413.4|43393.4|43333.9|43313.9|205
1631879400000|2021-09-17 11:50:00|43405|43385|43403.9|43383.9|43427.5|43407.5|43383|43363|206
1631879700000|2021-09-17 11:55:00|43406.4|43386.4|43453.4|43433.4|43458.9|43438.9|43403.9|43383.9|247
1631880000000|2021-09-17 12:00:00|43453.9|43433.9|43456.4|43436.4|43487.9|43467.9|43448.4|43428.4|287
1631880300000|2021-09-17 12:05:00|43454.5|43434.5|43417.5|43397.5|43456.4|43436.4|43355|43335|354
1631880600000|2021-09-17 12:10:00|43410.5|43390.5|43445|43425|43520|43500|43407.5|43387.5|503
1631880900000|2021-09-17 12:15:00|43449.4|43429.4|43572.5|43552.5|43575|43555|43432.5|43412.5|418
1631881200000|2021-09-17 12:20:00|43570.5|43550.5|43531.4|43511.4|43581.9|43561.9|43522.5|43502.5|381
1631881500000|2021-09-17 12:25:00|43528.9|43508.9|43482.5|43462.5|43528.9|43508.9|43468.9|43448.9|275
1631881800000|2021-09-17 12:30:00|43476|43456|43465.3|43445.3|43485.5|43465.5|43410.5|43390.5|295
1631882100000|2021-09-17 12:35:00|43467.3|43447.3|43442.8|43422.8|43492.3|43472.3|43428.4|43408.4|197
1631882400000|2021-09-17 12:40:00|43445.3|43425.3|43400.3|43380.3|43455.9|43435.9|43382.8|43362.8|199
1631882700000|2021-09-17 12:45:00|43403.9|43383.9|43385|43365|43436.9|43416.9|43375|43355|280
1631883000000|2021-09-17 12:50:00|43382.5|43362.5|43350|43330|43397.5|43377.5|43345|43325|206
1631883300000|2021-09-17 12:55:00|43351.9|43331.9|43405|43385|43405|43385|43349.4|43329.4|141
1631883600000|2021-09-17 13:00:00|43402.5|43382.5|43432.4|43412.4|43439.9|43419.9|43368|43348|285
1631883900000|2021-09-17 13:05:00|43429.9|43409.9|43376.4|43356.4|43443.9|43423.9|43364.9|43344.9|282
1631884200000|2021-09-17 13:10:00|43374.9|43354.9|43324.9|43304.9|43409.9|43389.9|43284.9|43264.9|384
1631884500000|2021-09-17 13:15:00|43317.4|43297.4|43279.6|43259.6|43366.9|43346.9|43239|43219|426
1631884800000|2021-09-17 13:20:00|43279|43259|43274|43254|43314.6|43294.6|43267.1|43247.1|189
1631885100000|2021-09-17 13:25:00|43276|43256|43304|43284|43381|43361|43274|43254|293
1631885400000|2021-09-17 13:30:00|43300.6|43280.6|43097.1|43077.1|43317.1|43297.1|43092.1|43072.1|672
1631885700000|2021-09-17 13:35:00|43094|43074|43104.6|43084.6|43114.6|43094.6|43022.6|43002.6|594
1631886000000|2021-09-17 13:40:00|43102.6|43082.6|42995.1|42975.1|43117.1|43097.1|42977.1|42957.1|439
1631886300000|2021-09-17 13:45:00|42987.6|42967.6|42997.1|42977.1|43042.1|43022.1|42977.6|42957.6|490
1631886600000|2021-09-17 13:50:00|42992.1|42972.1|43032|43012|43082.1|43062.1|42977.1|42957.1|365
1631886900000|2021-09-17 13:55:00|43030.1|43010.1|42825.1|42805.1|43057|43037|42792.6|42772.6|658
1631887200000|2021-09-17 14:00:00|42825.6|42805.6|42713.1|42693.1|42863.1|42843.1|42686.1|42666.1|642
1631887500000|2021-09-17 14:05:00|42709.2|42689.2|42798.6|42778.6|42825.6|42805.6|42641.7|42621.7|523
1631887800000|2021-09-17 14:10:00|42796.1|42776.1|42727.2|42707.2|42798.1|42778.1|42716.7|42696.7|446
1631888100000|2021-09-17 14:15:00|42727.7|42707.7|42729.7|42709.7|42735.2|42715.2|42592.7|42572.7|698
1631888400000|2021-09-17 14:20:00|42727.7|42707.7|42677.2|42657.2|42829.2|42809.2|42677.2|42657.2|469
1631888700000|2021-09-17 14:25:00|42672.2|42652.2|42636.7|42616.7|42683.3|42663.3|42589.7|42569.7|600
1631889000000|2021-09-17 14:30:00|42634.7|42614.7|42703.6|42683.6|42709.2|42689.2|42591.7|42571.7|370
1631889300000|2021-09-17 14:35:00|42701.1|42681.1|42701.1|42681.1|42761.7|42741.7|42626.1|42606.1|340
1631889600000|2021-09-17 14:40:00|42699.2|42679.2|42711.1|42691.1|42726.1|42706.1|42636.1|42616.1|266
1631889900000|2021-09-17 14:45:00|42708.6|42688.6|42598.6|42578.6|42708.6|42688.6|42579.2|42559.2|391
1631890200000|2021-09-17 14:50:00|42594.7|42574.7|42681.1|42661.1|42693.1|42673.1|42586.7|42566.7|299
1631890500000|2021-09-17 14:55:00|42678.1|42658.1|42662.5|42642.5|42690.6|42670.6|42598.6|42578.6|250
1631890800000|2021-09-17 15:00:00|42665|42645|42773.1|42753.1|42773.1|42753.1|42640.6|42620.6|222
1631891100000|2021-09-17 15:05:00|42770.6|42750.6|42745.6|42725.6|42770.6|42750.6|42730.6|42710.6|187
1631891400000|2021-09-17 15:10:00|42743.1|42723.1|42743.6|42723.6|42752.5|42732.5|42676.6|42656.6|188
1631891700000|2021-09-17 15:15:00|42741.6|42721.6|42733.1|42713.1|42747.5|42727.5|42665.6|42645.6|216
1631892000000|2021-09-17 15:20:00|42732.5|42712.5|42684.1|42664.1|42763.1|42743.1|42675.6|42655.6|203
1631892300000|2021-09-17 15:25:00|42680.2|42660.2|42648.1|42628.1|42689.1|42669.1|42629.1|42609.1|188
1631892600000|2021-09-17 15:30:00|42646.1|42626.1|42673.1|42653.1|42675.6|42655.6|42558.1|42538.1|492
1631892900000|2021-09-17 15:35:00|42675.6|42655.6|42713.1|42693.1|42715.6|42695.6|42650|42630|184
1631893200000|2021-09-17 15:40:00|42712.5|42692.5|42700|42680|42740|42720|42690|42670|136
1631893500000|2021-09-17 15:45:00|42698.1|42678.1|42638.1|42618.1|42698.1|42678.1|42619.1|42599.1|228
1631893800000|2021-09-17 15:50:00|42640|42620|42668.1|42648.1|42670|42650|42623.1|42603.1|168
1631894100000|2021-09-17 15:55:00|42670|42650|42695.6|42675.6|42715.6|42695.6|42668.1|42648.1|150
1631894400000|2021-09-17 16:00:00|42693.6|42673.6|42650.5|42630.5|42703.1|42683.1|42646.1|42626.1|131
1631894700000|2021-09-17 16:05:00|42648|42628|42631.1|42611.1|42648|42628|42599.1|42579.1|127
1631895000000|2021-09-17 16:10:00|42630.5|42610.5|42663.6|42643.6|42666.1|42646.1|42622.2|42602.2|68
1631895300000|2021-09-17 16:15:00|42661.6|42641.6|42636.6|42616.6|42666.1|42646.1|42621.6|42601.6|86
1631895600000|2021-09-17 16:20:00|42634.6|42614.6|42672.1|42652.1|42676.1|42656.1|42619.6|42599.6|107
1631895900000|2021-09-17 16:25:00|42674.1|42654.1|42633.6|42613.6|42674.1|42654.1|42625.2|42605.2|90
1631896200000|2021-09-17 16:30:00|42634.1|42614.1|42624.1|42604.1|42634.1|42614.1|42607.7|42587.7|127
1631896500000|2021-09-17 16:35:00|42623.6|42603.6|42648.6|42628.6|42656.6|42636.6|42621.6|42601.6|93
1631896800000|2021-09-17 16:40:00|42646.6|42626.6|42506.6|42486.6|42646.6|42626.6|42501.6|42481.6|263
1631897100000|2021-09-17 16:45:00|42521.6|42501.6|42529.1|42509.1|42529.1|42509.1|42492.1|42472.1|147
1631897400000|2021-09-17 16:50:00|42538|42518|42438|42418|42546.6|42526.6|42433.6|42413.6|234
1631897700000|2021-09-17 16:55:00|42436.1|42416.1|42433|42413|42473|42453|42410.2|42390.2|966
1631898000000|2021-09-17 17:00:00|42431.1|42411.1|42438|42418|42445.5|42425.5|42413.6|42393.6|258
1631898300000|2021-09-17 17:05:00|42440|42420|42403|42383|42447.5|42427.5|42383.6|42363.6|231
1631898600000|2021-09-17 17:10:00|42407.5|42387.5|42403|42383|42433|42413|42398|42378|116
1631898900000|2021-09-17 17:15:00|42405|42385|42410.5|42390.5|42428|42408|42403|42383|64
1631899200000|2021-09-17 17:20:00|42408.5|42388.5|42398|42378|42410.5|42390.5|42395.5|42375.5|86
1631899500000|2021-09-17 17:25:00|42400.5|42380.5|42435|42415|42435|42415|42398.5|42378.5|117
1631899800000|2021-09-17 17:30:00|42436.9|42416.9|42359.1|42339.1|42438|42418|42356.6|42336.6|198
1631900100000|2021-09-17 17:35:00|42361.6|42341.6|42393|42373|42395.5|42375.5|42361.6|42341.6|138
1631900400000|2021-09-17 17:40:00|42392.5|42372.5|42395|42375|42396.9|42376.9|42378|42358|85
1631900700000|2021-09-17 17:45:00|42395.5|42375.5|42373|42353|42395.5|42375.5|42373|42353|50
1631901000000|2021-09-17 17:50:00|42378|42358|42360.5|42340.5|42380|42360|42356|42336|68
1631901300000|2021-09-17 17:55:00|42358|42338|42393|42373|42398|42378|42353|42333|103
1631901600000|2021-09-17 18:00:00|42391|42371|42395.5|42375.5|42400|42380|42383|42363|94
1631901900000|2021-09-17 18:05:00|42387.4|42367.4|42435.5|42415.5|42441|42421|42383|42363|137
1631902200000|2021-09-17 18:10:00|42438|42418|42414.9|42394.9|42438|42418|42413|42393|55
1631902500000|2021-09-17 18:15:00|42417.4|42397.4|42425.5|42405.5|42433|42413|42414.9|42394.9|39
1631902800000|2021-09-17 18:20:00|42427.4|42407.4|42433|42413|42438|42418|42427.4|42407.4|15
1631903100000|2021-09-17 18:25:00|42431|42411|42425.5|42405.5|42438|42418|42425.5|42405.5|40
1631903400000|2021-09-17 18:30:00|42423.5|42403.5|42431|42411|42441|42421|42423|42403|36
1631903700000|2021-09-17 18:35:00|42429|42409|42428.5|42408.5|42433|42413|42415.5|42395.5|32
1631904000000|2021-09-17 18:40:00|42427.4|42407.4|42471|42451|42480.5|42460.5|42426|42406|147
1631904300000|2021-09-17 18:45:00|42473|42453|42474|42454|42483.5|42463.5|42460.5|42440.5|84
1631904600000|2021-09-17 18:50:00|42476|42456|42480.5|42460.5|42490.5|42470.5|42470.5|42450.5|45
1631904900000|2021-09-17 18:55:00|42483|42463|42453|42433|42500.5|42480.5|42453|42433|46
1631905200000|2021-09-17 19:00:00|42455.5|42435.5|42470.5|42450.5|42475.5|42455.5|42455.5|42435.5|31
1631905500000|2021-09-17 19:05:00|42465.5|42445.5|42449.9|42429.9|42468|42448|42441|42421|34
1631905800000|2021-09-17 19:10:00|42450.5|42430.5|42425.5|42405.5|42455.5|42435.5|42421.5|42401.5|33
1631906100000|2021-09-17 19:15:00|42421|42401|42442.9|42422.9|42442.9|42422.9|42413.5|42393.5|40
1631906400000|2021-09-17 19:20:00|42444.9|42424.9|42452.9|42432.9|42459.9|42439.9|42440.4|42420.4|38
1631906700000|2021-09-17 19:25:00|42450.4|42430.4|42445.4|42425.4|42452.9|42432.9|42442.9|42422.9|27
1631907000000|2021-09-17 19:30:00|42442.9|42422.9|42442.9|42422.9|42447.9|42427.9|42440.4|42420.4|29
1631907300000|2021-09-17 19:35:00|42445.4|42425.4|42410.4|42390.4|42447.9|42427.9|42407.9|42387.9|67
1631907600000|2021-09-17 19:40:00|42412.4|42392.4|42425.4|42405.4|42425.4|42405.4|42410.4|42390.4|46
1631907900000|2021-09-17 19:45:00|42424.9|42404.9|42397.9|42377.9|42425.4|42405.4|42397.9|42377.9|44
1631908200000|2021-09-17 19:50:00|42396|42376|42395.4|42375.4|42407.9|42387.9|42372.9|42352.9|68
1631908500000|2021-09-17 19:55:00|42392.9|42372.9|42360.4|42340.4|42395.4|42375.4|42360.4|42340.4|64
1631908800000|2021-09-17 20:00:00|42362.9|42342.9|42364.9|42344.9|42365.4|42345.4|42347.9|42327.9|70
1631909100000|2021-09-17 20:05:00|42367.4|42347.4|42378.5|42358.5|42390.4|42370.4|42367.4|42347.4|52
1631909400000|2021-09-17 20:10:00|42375.4|42355.4|42310.4|42290.4|42375.4|42355.4|42307.9|42287.9|102
1631909700000|2021-09-17 20:15:00|42312.9|42292.9|42348.5|42328.5|42348.5|42328.5|42312.9|42292.9|25
1631910000000|2021-09-17 20:20:00|42346|42326|42350.4|42330.4|42352.9|42332.9|42346|42326|20
1631910300000|2021-09-17 20:25:00|42347.9|42327.9|42340.4|42320.4|42347.9|42327.9|42339.9|42319.9|38
1631910600000|2021-09-17 20:30:00|42338.5|42318.5|42342.9|42322.9|42345.4|42325.4|42338.5|42318.5|16
1631910900000|2021-09-17 20:35:00|42342.4|42322.4|42317.9|42297.9|42342.4|42322.4|42308.4|42288.4|34
1631911200000|2021-09-17 20:40:00|42320.4|42300.4|42320.4|42300.4|42323.4|42303.4|42317.9|42297.9|21
1631911500000|2021-09-17 20:45:00|42319.3|42299.3|42332.4|42312.4|42352.4|42332.4|42312.9|42292.9|70
1631911800000|2021-09-17 20:50:00|42330.4|42310.4|42369.9|42349.9|42369.9|42349.9|42330.4|42310.4|23
1631912100000|2021-09-17 20:55:00|42367.9|42347.9|42382.9|42362.9|42382.9|42362.9|42362.9|42342.9|59
1632088800000|2021-09-19 22:00:00|42399|42379|42338.9|42318.9|42433.9|42413.9|42326.4|42306.4|186
1632089100000|2021-09-19 22:05:00|42340.1|42320.1|42343.9|42323.9|42356.4|42336.4|42340.1|42320.1|36
1632089400000|2021-09-19 22:10:00|42340.1|42320.1|42311.4|42291.4|42340.1|42320.1|42308.9|42288.9|42
1632089700000|2021-09-19 22:15:00|42303.9|42283.9|42176.3|42156.3|42306.4|42286.4|42158.8|42138.8|331
1632090000000|2021-09-19 22:20:00|42174.4|42154.4|42165.1|42145.1|42189.5|42169.5|42148.8|42128.8|82
1632090300000|2021-09-19 22:25:00|42163.2|42143.2|42122.6|42102.6|42165.1|42145.1|42113.2|42093.2|53
1632090600000|2021-09-19 22:30:00|42124.5|42104.5|42125.1|42105.1|42132.6|42112.6|42092.6|42072.6|34
1632090900000|2021-09-19 22:35:00|42125.7|42105.7|42190.1|42170.1|42190.1|42170.1|42125.7|42105.7|39
1632091200000|2021-09-19 22:40:00|42187.6|42167.6|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|44
1632091500000|2021-09-19 22:45:00|42189.5|42169.5|42168.2|42148.2|42192.6|42172.6|42168.2|42148.2|35
1632091800000|2021-09-19 22:50:00|42165.1|42145.1|42189.5|42169.5|42189.5|42169.5|42160.1|42140.1|19
1632092100000|2021-09-19 22:55:00|42185.7|42165.7|42192.6|42172.6|42197|42177|42185.1|42165.1|20
1632092400000|2021-09-19 23:00:00|42194.5|42174.5|42257.6|42237.6|42257.6|42237.6|42192.6|42172.6|59
1632092700000|2021-09-19 23:05:00|42260.1|42240.1|42277|42257|42279.5|42259.5|42260.1|42240.1|37
1632093000000|2021-09-19 23:10:00|42277.6|42257.6|42287.6|42267.6|42290.1|42270.1|42268.2|42248.2|36
1632093300000|2021-09-19 23:15:00|42287|42267|42242.6|42222.6|42287|42267|42242.6|42222.6|47
1632093600000|2021-09-19 23:20:00|42240.1|42220.1|42267.6|42247.6|42267.6|42247.6|42235.1|42215.1|19
1632093900000|2021-09-19 23:25:00|42269.5|42249.5|42282.6|42262.6|42282.6|42262.6|42267.6|42247.6|13
1632094200000|2021-09-19 23:30:00|42285.1|42265.1|42282|42262|42287|42267|42282|42262|9
1632094500000|2021-09-19 23:35:00|42282.5|42262.5|42267.5|42247.5|42282.5|42262.5|42262.5|42242.5|31
1632094800000|2021-09-19 23:40:00|42265|42245|42240|42220|42272.5|42252.5|42224.4|42204.4|44
1632095100000|2021-09-19 23:45:00|42238.1|42218.1|42239.4|42219.4|42240|42220|42230.6|42210.6|19
1632095400000|2021-09-19 23:50:00|42237.5|42217.5|42240|42220|42240|42220|42235|42215|23
1632095700000|2021-09-19 23:55:00|42242.5|42222.5|42234.4|42214.4|42242.5|42222.5|42222.5|42202.5|47
1632096000000|2021-09-20 00:00:00|42237.5|42217.5|42253.1|42233.1|42263.8|42243.8|42230.6|42210.6|223
1632096300000|2021-09-20 00:05:00|42252.5|42232.5|42275|42255|42275|42255|42245|42225|63
1632096600000|2021-09-20 00:10:00|42274.4|42254.4|42278.8|42258.8|42281.3|42261.3|42272.5|42252.5|56
1632096900000|2021-09-20 00:15:00|42276.3|42256.3|42310|42290|42315|42295|42276.3|42256.3|89
1632097200000|2021-09-20 00:20:00|42307.5|42287.5|42428.1|42408.1|42437.5|42417.5|42307.5|42287.5|154
1632097500000|2021-09-20 00:25:00|42426.2|42406.2|42385|42365|42426.2|42406.2|42373.7|42353.7|54
1632097800000|2021-09-20 00:30:00|42380|42360|42446.9|42426.9|42446.9|42426.9|42367.5|42347.5|73
1632098100000|2021-09-20 00:35:00|42443.1|42423.1|42400|42380|42443.1|42423.1|42387.5|42367.5|47
1632098400000|2021-09-20 00:40:00|42402.5|42382.5|42407.5|42387.5|42430|42410|42400|42380|34
1632098700000|2021-09-20 00:45:00|42405|42385|42367.5|42347.5|42410|42390|42365|42345|45
1632099000000|2021-09-20 00:50:00|42366.9|42346.9|42372.5|42352.5|42375|42355|42360.6|42340.6|14
1632099300000|2021-09-20 00:55:00|42370.6|42350.6|42395|42375|42395|42375|42360|42340|48
1632099600000|2021-09-20 01:00:00|42392.5|42372.5|42361.9|42341.9|42397.5|42377.5|42342.5|42322.5|113
1632099900000|2021-09-20 01:05:00|42360.7|42340.7|42335|42315|42360.7|42340.7|42335|42315|76
1632100200000|2021-09-20 01:10:00|42321.9|42301.9|42343.1|42323.1|42361.9|42341.9|42310|42290|86
1632100500000|2021-09-20 01:15:00|42345|42325|42312.5|42292.5|42345|42325|42270.6|42250.6|141
1632100800000|2021-09-20 01:20:00|42310.6|42290.6|42262.5|42242.5|42315.6|42295.6|42240|42220|104
1632101100000|2021-09-20 01:25:00|42264.4|42244.4|42242.5|42222.5|42264.4|42244.4|42227.5|42207.5|68
1632101400000|2021-09-20 01:30:00|42247.5|42227.5|42225|42205|42255.6|42235.6|42225|42205|91
1632101700000|2021-09-20 01:35:00|42222.5|42202.5|42166.2|42146.2|42222.5|42202.5|42141.2|42121.2|230
1632102000000|2021-09-20 01:40:00|42161.2|42141.2|42103.7|42083.7|42161.2|42141.2|42083|42063|223
1632102300000|2021-09-20 01:45:00|42103.1|42083.1|42071.2|42051.2|42103.1|42083.1|42058.7|42038.7|148
1632102600000|2021-09-20 01:50:00|42068.7|42048.7|42056.8|42036.8|42073.7|42053.7|42054.3|42034.3|173
1632102900000|2021-09-20 01:55:00|42054.9|42034.9|42058.1|42038.1|42058.1|42038.1|42004.3|41984.3|372
1632103200000|2021-09-20 02:00:00|42056.2|42036.2|42019.9|41999.9|42066.8|42046.8|42019.9|41999.9|194
1632103500000|2021-09-20 02:05:00|42017.4|41997.4|41957.4|41937.4|42017.4|41997.4|41911.8|41891.8|282
1632103800000|2021-09-20 02:10:00|41954.9|41934.9|41954.3|41934.3|41954.9|41934.9|41905.5|41885.5|150
1632104100000|2021-09-20 02:15:00|41949.9|41929.9|41853.6|41833.6|41974.3|41954.3|41841.1|41821.1|227
1632104400000|2021-09-20 02:20:00|41851.1|41831.1|41774.8|41754.8|41851.1|41831.1|41736.7|41716.7|254
1632104700000|2021-09-20 02:25:00|41776.7|41756.7|41831|41811|41831|41811|41768.5|41748.5|253
1632105000000|2021-09-20 02:30:00|41826.6|41806.6|41785.4|41765.4|41828.5|41808.5|41783.5|41763.5|190
1632105300000|2021-09-20 02:35:00|41782.9|41762.9|41806|41786|41806|41786|41748.5|41728.5|213
1632105600000|2021-09-20 02:40:00|41808.5|41788.5|41800.4|41780.4|41826|41806|41783.5|41763.5|114
1632105900000|2021-09-20 02:45:00|41801|41781|41812.9|41792.9|41812.9|41792.9|41782.9|41762.9|104
1632106200000|2021-09-20 02:50:00|41814.8|41794.8|41730.4|41710.4|41814.8|41794.8|41730.4|41710.4|130
1632106500000|2021-09-20 02:55:00|41731|41711|41721|41701|41743.5|41723.5|41703.5|41683.5|113
1632106800000|2021-09-20 03:00:00|41718.5|41698.5|41700.4|41680.4|41721|41701|41697.9|41677.9|111
1632107100000|2021-09-20 03:05:00|41698.5|41678.5|41663.5|41643.5|41699.8|41679.8|41661.6|41641.6|84
1632107400000|2021-09-20 03:10:00|41661.6|41641.6|41670.4|41650.4|41677.9|41657.9|41660.4|41640.4|198
1632107700000|2021-09-20 03:15:00|41668.5|41648.5|41700.4|41680.4|41703.5|41683.5|41665.4|41645.4|83
1632108000000|2021-09-20 03:20:00|41702.3|41682.3|41674.7|41654.7|41706|41686|41674.7|41654.7|77
1632108300000|2021-09-20 03:25:00|41674.1|41654.1|41713.5|41693.5|41716|41696|41646|41626|96
1632108600000|2021-09-20 03:30:00|41711|41691|41708.5|41688.5|41713.5|41693.5|41686|41666|45
1632108900000|2021-09-20 03:35:00|41706|41686|41699.1|41679.1|41712.9|41692.9|41699.1|41679.1|44
1632109200000|2021-09-20 03:40:00|41699.7|41679.7|41701|41681|41711|41691|41693.5|41673.5|17
1632109500000|2021-09-20 03:45:00|41699.1|41679.1|41730.4|41710.4|41732.9|41712.9|41698.5|41678.5|42
1632109800000|2021-09-20 03:50:00|41731|41711|41720.4|41700.4|41733.5|41713.5|41696.6|41676.6|121
1632110100000|2021-09-20 03:55:00|41718.5|41698.5|41691.6|41671.6|41734.7|41714.7|41691.6|41671.6|159
1632110400000|2021-09-20 04:00:00|41689.7|41669.7|41666|41646|41703.5|41683.5|41666|41646|94
1632110700000|2021-09-20 04:05:00|41662.2|41642.2|41636|41616|41662.2|41642.2|41591|41571|244
1632111000000|2021-09-20 04:10:00|41634.1|41614.1|41666|41646|41669.1|41649.1|41622.9|41602.9|65
1632111300000|2021-09-20 04:15:00|41667.8|41647.8|41646|41626|41669.7|41649.7|41643.5|41623.5|33
1632111600000|2021-09-20 04:20:00|41644.1|41624.1|41652.8|41632.8|41655.3|41635.3|41623.5|41603.5|29
1632111900000|2021-09-20 04:25:00|41645.9|41625.9|41662.8|41642.8|41662.8|41642.8|41643.4|41623.4|34
1632112200000|2021-09-20 04:30:00|41663.4|41643.4|41660.9|41640.9|41663.4|41643.4|41653.4|41633.4|46
1632112500000|2021-09-20 04:35:00|41661.6|41641.6|41618.4|41598.4|41663.4|41643.4|41618.4|41598.4|50
1632112800000|2021-09-20 04:40:00|41620.3|41600.3|41608.4|41588.4|41628.4|41608.4|41605.9|41585.9|44
1632113100000|2021-09-20 04:45:00|41607.8|41587.8|41595.9|41575.9|41624|41604|41595.9|41575.9|106
1632113400000|2021-09-20 04:50:00|41593.4|41573.4|41589.6|41569.6|41599.7|41579.7|41584|41564|79
1632113700000|2021-09-20 04:55:00|41607.1|41587.1|41597.8|41577.8|41614.6|41594.6|41597.8|41577.8|33
1632114000000|2021-09-20 05:00:00|41597.1|41577.1|41602.1|41582.1|41602.1|41582.1|41559.6|41539.6|67
1632114300000|2021-09-20 05:05:00|41599.6|41579.6|41642.1|41622.1|41644.6|41624.6|41599.6|41579.6|80
1632114600000|2021-09-20 05:10:00|41639.6|41619.6|41673.4|41653.4|41673.4|41653.4|41639.6|41619.6|90
1632114900000|2021-09-20 05:15:00|41671.5|41651.5|41735.9|41715.9|41736|41716|41668.4|41648.4|104
1632115200000|2021-09-20 05:20:00|41738.4|41718.4|41768.4|41748.4|41768.4|41748.4|41715.9|41695.9|166
1632115500000|2021-09-20 05:25:00|41766.5|41746.5|41754|41734|41786.5|41766.5|41749|41729|92
1632115800000|2021-09-20 05:30:00|41755.9|41735.9|41735.9|41715.9|41767.8|41747.8|41728.4|41708.4|134
1632116100000|2021-09-20 05:35:00|41733.4|41713.4|41693.4|41673.4|41753.4|41733.4|41692.8|41672.8|97
1632116400000|2021-09-20 05:40:00|41692.8|41672.8|41698.4|41678.4|41703.4|41683.4|41683.4|41663.4|98
1632116700000|2021-09-20 05:45:00|41700.3|41680.3|41738.4|41718.4|41760.3|41740.3|41700.3|41680.3|78
1632117000000|2021-09-20 05:50:00|41737.8|41717.8|41723.4|41703.4|41765.9|41745.9|41715.9|41695.9|70
1632117300000|2021-09-20 05:55:00|41725.3|41705.3|41798.4|41778.4|41798.4|41778.4|41725.3|41705.3|78
1632117600000|2021-09-20 06:00:00|41796.5|41776.5|41805.9|41785.9|41825.9|41805.9|41765.9|41745.9|166
1632117900000|2021-09-20 06:05:00|41807.1|41787.1|41675.9|41655.9|41807.1|41787.1|41675.3|41655.3|227
1632118200000|2021-09-20 06:10:00|41680.3|41660.3|41654.7|41634.7|41693.4|41673.4|41645.9|41625.9|160
1632118500000|2021-09-20 06:15:00|41657.2|41637.2|41557.2|41537.2|41657.2|41637.2|41552.8|41532.8|234
1632118800000|2021-09-20 06:20:00|41559.1|41539.1|41607.8|41587.8|41607.8|41587.8|41544.6|41524.6|223
1632119100000|2021-09-20 06:25:00|41610.3|41590.3|41642.2|41622.2|41660.3|41640.3|41600.3|41580.3|107
1632119400000|2021-09-20 06:30:00|41641.6|41621.6|41587.8|41567.8|41641.6|41621.6|41560.9|41540.9|105
1632119700000|2021-09-20 06:35:00|41588.4|41568.4|41580.3|41560.3|41603.4|41583.4|41570.9|41550.9|88
1632120000000|2021-09-20 06:40:00|41580.9|41560.9|41598.4|41578.4|41623.4|41603.4|41578.4|41558.4|89
1632120300000|2021-09-20 06:45:00|41595.9|41575.9|41658.4|41638.4|41685.9|41665.9|41595.9|41575.9|151
1632120600000|2021-09-20 06:50:00|41655.9|41635.9|41564|41544|41658.4|41638.4|41542.7|41522.7|194
1632120900000|2021-09-20 06:55:00|41565.9|41545.9|41550.3|41530.3|41574.7|41554.7|41542.1|41522.1|178
1632121200000|2021-09-20 07:00:00|41564.8|41544.8|41587.2|41567.2|41629.7|41609.7|41544|41524|185
1632121500000|2021-09-20 07:05:00|41589.7|41569.7|41472.8|41452.8|41611.6|41591.6|41472.8|41452.8|209
1632121800000|2021-09-20 07:10:00|41468.4|41448.4|41453.4|41433.4|41518.4|41498.4|41419|41399|355
1632122100000|2021-09-20 07:15:00|41447.7|41427.7|41473.4|41453.4|41506.5|41486.5|41378.4|41358.4|198
1632122400000|2021-09-20 07:20:00|41470.9|41450.9|41410.9|41390.9|41477.8|41457.8|41355.8|41335.8|194
1632122700000|2021-09-20 07:25:00|41413.4|41393.4|41373.4|41353.4|41427.8|41407.8|41347.8|41327.8|256
1632123000000|2021-09-20 07:30:00|41375.9|41355.9|41430.3|41410.3|41495.9|41475.9|41355.9|41335.9|176
1632123300000|2021-09-20 07:35:00|41428.4|41408.4|41485.9|41465.9|41485.9|41465.9|41365.9|41345.9|157
1632123600000|2021-09-20 07:40:00|41484.7|41464.7|41493.4|41473.4|41494|41474|41405.9|41385.9|244
1632123900000|2021-09-20 07:45:00|41495.3|41475.3|41509.6|41489.6|41509.6|41489.6|41460.2|41440.2|182
1632124200000|2021-09-20 07:50:00|41507.1|41487.1|41464|41444|41526.5|41506.5|41462.1|41442.1|149
1632124500000|2021-09-20 07:55:00|41466.5|41446.5|41459.6|41439.6|41477.1|41457.1|41439.6|41419.6|161
1632124800000|2021-09-20 08:00:00|41462.1|41442.1|41508.4|41488.4|41508.4|41488.4|41429.6|41409.6|204
1632125100000|2021-09-20 08:05:00|41505.9|41485.9|41540.9|41520.9|41540.9|41520.9|41454|41434|94
1632125400000|2021-09-20 08:10:00|41542.8|41522.8|41560.9|41540.9|41577.8|41557.8|41500.9|41480.9|214
1632125700000|2021-09-20 08:15:00|41565.9|41545.9|41455.9|41435.9|41570.9|41550.9|41450.3|41430.3|98
1632126000000|2021-09-20 08:20:00|41454|41434|41453.4|41433.4|41468.4|41448.4|41433.4|41413.4|81
1632126300000|2021-09-20 08:25:00|41451.5|41431.5|41510.3|41490.3|41512.2|41492.2|41435.9|41415.9|75
1632126600000|2021-09-20 08:30:00|41515.3|41495.3|41535.9|41515.9|41540.9|41520.9|41470.9|41450.9|209
1632126900000|2021-09-20 08:35:00|41533.4|41513.4|41565.3|41545.3|41570.9|41550.9|41519|41499|107
1632127200000|2021-09-20 08:40:00|41560.9|41540.9|41550.9|41530.9|41569.7|41549.7|41530.9|41510.9|88
1632127500000|2021-09-20 08:45:00|41549|41529|41574.7|41554.7|41590.9|41570.9|41543.4|41523.4|94
1632127800000|2021-09-20 08:50:00|41576.5|41556.5|41545.9|41525.9|41580.9|41560.9|41520.9|41500.9|38
1632128100000|2021-09-20 08:55:00|41548.4|41528.4|41495.3|41475.3|41553.4|41533.4|41478.4|41458.4|76
1632128400000|2021-09-20 09:00:00|41493.4|41473.4|41520.9|41500.9|41555.9|41535.9|41472.8|41452.8|69
1632128700000|2021-09-20 09:05:00|41522.8|41502.8|41495.9|41475.9|41527.8|41507.8|41484|41464|62
1632129000000|2021-09-20 09:10:00|41500.9|41480.9|41480.9|41460.9|41510.9|41490.9|41455.9|41435.9|73
1632129300000|2021-09-20 09:15:00|41476.5|41456.5|41438.4|41418.4|41476.5|41456.5|41423.4|41403.4|117
1632129600000|2021-09-20 09:20:00|41435.9|41415.9|41425.9|41405.9|41440.3|41420.3|41355.9|41335.9|181
1632129900000|2021-09-20 09:25:00|41428.4|41408.4|41433.4|41413.4|41455.9|41435.9|41410.3|41390.3|79
1632130200000|2021-09-20 09:30:00|41431.5|41411.5|41458.4|41438.4|41460.9|41440.9|41420.3|41400.3|72
1632130500000|2021-09-20 09:35:00|41460.3|41440.3|41445.9|41425.9|41465.9|41445.9|41435.9|41415.9|96
1632130800000|2021-09-20 09:40:00|41441.5|41421.5|41417.7|41397.7|41441.5|41421.5|41400.9|41380.9|91
1632131100000|2021-09-20 09:45:00|41418.4|41398.4|41385.2|41365.2|41418.4|41398.4|41348.4|41328.4|196
1632131400000|2021-09-20 09:50:00|41384.6|41364.6|41399.6|41379.6|41450.9|41430.9|41373.4|41353.4|223
1632131700000|2021-09-20 09:55:00|41402.1|41382.1|41382.1|41362.1|41440.2|41420.2|41372.1|41352.1|104
1632132000000|2021-09-20 10:00:00|41384|41364|41392.1|41372.1|41399|41379|41372.1|41352.1|74
1632132300000|2021-09-20 10:05:00|41389.6|41369.6|41414.6|41394.6|41424|41404|41377.1|41357.1|116
1632132600000|2021-09-20 10:10:00|41412.1|41392.1|41439.6|41419.6|41442.1|41422.1|41404.6|41384.6|74
1632132900000|2021-09-20 10:15:00|41441.5|41421.5|41564|41544|41574|41554|41441.5|41421.5|279
1632133200000|2021-09-20 10:20:00|41561.5|41541.5|41606.5|41586.5|41669.6|41649.6|41542.1|41522.1|343
1632133500000|2021-09-20 10:25:00|41608.3|41588.3|41676.5|41656.5|41676.5|41656.5|41601.5|41581.5|112
1632133800000|2021-09-20 10:30:00|41677.7|41657.7|41692.1|41672.1|41750.8|41730.8|41677.7|41657.7|172
1632134100000|2021-09-20 10:35:00|41689.6|41669.6|41653.3|41633.3|41736.5|41716.5|41653.3|41633.3|201
1632134400000|2021-09-20 10:40:00|41655.8|41635.8|41617.7|41597.7|41655.8|41635.8|41598.3|41578.3|139
1632134700000|2021-09-20 10:45:00|41618.3|41598.3|41628.3|41608.3|41660.8|41640.8|41600.2|41580.2|83
1632135000000|2021-09-20 10:50:00|41630.8|41610.8|41608.3|41588.3|41655.8|41635.8|41599|41579|108
1632135300000|2021-09-20 10:55:00|41610.8|41590.8|41578.3|41558.3|41615.8|41595.8|41560.8|41540.8|87
1632135600000|2021-09-20 11:00:00|41580.2|41560.2|41620.8|41600.8|41640.8|41620.8|41573.3|41553.3|151
1632135900000|2021-09-20 11:05:00|41621.4|41601.4|41580.8|41560.8|41621.4|41601.4|41576.4|41556.4|79
1632136200000|2021-09-20 11:10:00|41581.4|41561.4|41570.8|41550.8|41593.9|41573.9|41565.8|41545.8|68
1632136500000|2021-09-20 11:15:00|41573.3|41553.3|41517.1|41497.1|41573.3|41553.3|41511.4|41491.4|175
1632136800000|2021-09-20 11:20:00|41528.9|41508.9|41606.4|41586.4|41606.4|41586.4|41528.9|41508.9|154
1632137100000|2021-09-20 11:25:00|41609.6|41589.6|41603.3|41583.3|41623.3|41603.3|41586.4|41566.4|130
1632137400000|2021-09-20 11:30:00|41600.8|41580.8|41689.6|41669.6|41692.1|41672.1|41573.3|41553.3|651
1632137700000|2021-09-20 11:35:00|41691.5|41671.5|41730.2|41710.2|41730.2|41710.2|41659.6|41639.6|307
1632138000000|2021-09-20 11:40:00|41734.6|41714.6|41640.8|41620.8|41736.5|41716.5|41620.8|41600.8|221
1632138300000|2021-09-20 11:45:00|41638.3|41618.3|41635.8|41615.8|41668.3|41648.3|41613.3|41593.3|108
1632138600000|2021-09-20 11:50:00|41633.9|41613.9|41553.3|41533.3|41645.8|41625.8|41548.3|41528.3|166
1632138900000|2021-09-20 11:55:00|41551.4|41531.4|41489.6|41469.6|41553.3|41533.3|41489.6|41469.6|267
1632139200000|2021-09-20 12:00:00|41487.1|41467.1|41490.2|41470.2|41553.4|41533.4|41460.2|41440.2|400
1632139500000|2021-09-20 12:05:00|41489.6|41469.6|41494|41474|41562.1|41542.1|41479.6|41459.6|221
1632139800000|2021-09-20 12:10:00|41497.8|41477.8|41567.8|41547.8|41568.4|41548.4|41458.4|41438.4|366
1632140100000|2021-09-20 12:15:00|41569.7|41549.7|41627.9|41607.9|41642.9|41622.9|41565.3|41545.3|281
1632140400000|2021-09-20 12:20:00|41626|41606|41544.7|41524.7|41644.1|41624.1|41541|41521|259
1632140700000|2021-09-20 12:25:00|41546.6|41526.6|41544.6|41524.6|41576.6|41556.6|41514.7|41494.7|251
1632141000000|2021-09-20 12:30:00|41547.1|41527.1|41549.6|41529.6|41592.1|41572.1|41540.2|41520.2|198
1632141300000|2021-09-20 12:35:00|41545.9|41525.9|41625.9|41605.9|41635.3|41615.3|41503.4|41483.4|286
1632141600000|2021-09-20 12:40:00|41621.5|41601.5|41553.4|41533.4|41634.7|41614.7|41515.2|41495.2|370
1632141900000|2021-09-20 12:45:00|41552.7|41532.7|41592.1|41572.1|41607.1|41587.1|41509.6|41489.6|223
1632142200000|2021-09-20 12:50:00|41589.6|41569.6|41527.1|41507.1|41630.9|41610.9|41527.1|41507.1|197
1632142500000|2021-09-20 12:55:00|41525.9|41505.9|41582.1|41562.1|41609.6|41589.6|41477.1|41457.1|341
1632142800000|2021-09-20 13:00:00|41581.5|41561.5|41570.8|41550.8|41589|41569|41512.1|41492.1|323
1632143100000|2021-09-20 13:05:00|41569|41549|41569|41549|41570.8|41550.8|41458.3|41438.3|287
1632143400000|2021-09-20 13:10:00|41568.3|41548.3|41584|41564|41584|41564|41469|41449|300
1632143700000|2021-09-20 13:15:00|41584.6|41564.6|41496.5|41476.5|41622.1|41602.1|41443.3|41423.3|385
1632144000000|2021-09-20 13:20:00|41491.5|41471.5|41562.7|41542.7|41568.3|41548.3|41463.3|41443.3|199
1632144300000|2021-09-20 13:25:00|41562.1|41542.1|41577.1|41557.1|41589.6|41569.6|41527.1|41507.1|204
1632144600000|2021-09-20 13:30:00|41575.2|41555.2|41499.7|41479.7|41637.2|41617.2|41487.1|41467.1|542
1632144900000|2021-09-20 13:35:00|41494.7|41474.7|41549.7|41529.7|41566.5|41546.5|41447.8|41427.8|323
1632145200000|2021-09-20 13:40:00|41551.5|41531.5|41529.6|41509.6|41554|41534|41484|41464|318
1632145500000|2021-09-20 13:45:00|41527.1|41507.1|41601.5|41581.5|41652.1|41632.1|41527.1|41507.1|517
1632145800000|2021-09-20 13:50:00|41600.9|41580.9|41524|41504|41613.4|41593.4|41520.9|41500.9|322
1632146100000|2021-09-20 13:55:00|41525.9|41505.9|41543.4|41523.4|41552.8|41532.8|41501.5|41481.5|243
1632146400000|2021-09-20 14:00:00|41541.5|41521.5|41455.8|41435.8|41541.5|41521.5|41448.3|41428.3|335
1632146700000|2021-09-20 14:05:00|41453.3|41433.3|41452.7|41432.7|41498.3|41478.3|41385.8|41365.8|476
1632147000000|2021-09-20 14:10:00|41450.8|41430.8|41435.8|41415.8|41517.7|41497.7|41413.3|41393.3|342
1632147300000|2021-09-20 14:15:00|41433.9|41413.9|41437.1|41417.1|41453.3|41433.3|41375.8|41355.8|346
1632147600000|2021-09-20 14:20:00|41434.6|41414.6|41392|41372|41434.6|41414.6|41359.6|41339.6|322
1632147900000|2021-09-20 14:25:00|41392.7|41372.7|41378.9|41358.9|41411.4|41391.4|41361.4|41341.4|309
1632148200000|2021-09-20 14:30:00|41379.5|41359.5|41357|41337|41393.3|41373.3|41352|41332|263
1632148500000|2021-09-20 14:35:00|41354.5|41334.5|41397|41377|41417|41397|41354.5|41334.5|298
1632148800000|2021-09-20 14:40:00|41399.5|41379.5|41494.5|41474.5|41507|41487|41392|41372|381
1632149100000|2021-09-20 14:45:00|41495.2|41475.2|41538.9|41518.9|41552.7|41532.7|41447|41427|432
1632149400000|2021-09-20 14:50:00|41538.3|41518.3|41581.5|41561.5|41584|41564|41517|41497|300
1632149700000|2021-09-20 14:55:00|41579.6|41559.6|41479.6|41459.6|41581.5|41561.5|41467.1|41447.1|184
1632150000000|2021-09-20 15:00:00|41480.2|41460.2|41444.6|41424.6|41499|41479|41437.1|41417.1|219
1632150300000|2021-09-20 15:05:00|41442.1|41422.1|41404.6|41384.6|41482.1|41462.1|41404.6|41384.6|173
1632150600000|2021-09-20 15:10:00|41407.1|41387.1|41423.3|41403.3|41445.8|41425.8|41402.1|41382.1|196
1632150900000|2021-09-20 15:15:00|41420.8|41400.8|41405.2|41385.2|41422.7|41402.7|41388.3|41368.3|248
1632151200000|2021-09-20 15:20:00|41405.8|41385.8|41425.8|41405.8|41443.3|41423.3|41391.5|41371.5|177
1632151500000|2021-09-20 15:25:00|41427.7|41407.7|41461.4|41441.4|41463.3|41443.3|41420.8|41400.8|156
1632151800000|2021-09-20 15:30:00|41463.3|41443.3|41396.4|41376.4|41463.3|41443.3|41390.8|41370.8|213
1632152100000|2021-09-20 15:35:00|41395.8|41375.8|41367.1|41347.1|41400.8|41380.8|41358.3|41338.3|217
1632152400000|2021-09-20 15:40:00|41365.2|41345.2|41343.3|41323.3|41368.3|41348.3|41318.3|41298.3|331
1632152700000|2021-09-20 15:45:00|41340.8|41320.8|41167.1|41147.1|41343.3|41323.3|41165.2|41145.2|510
1632153000000|2021-09-20 15:50:00|41169|41149|41134.6|41114.6|41177.7|41157.7|41128.3|41108.3|481
1632153300000|2021-09-20 15:55:00|41132.1|41112.1|41147.7|41127.7|41174.6|41154.6|41127.1|41107.1|265
1632153600000|2021-09-20 16:00:00|41152.1|41132.1|41094.6|41074.6|41164.6|41144.6|41091.4|41071.4|322
1632153900000|2021-09-20 16:05:00|41092.7|41072.7|41012|40992|41094.6|41074.6|41012|40992|400
1632154200000|2021-09-20 16:10:00|41017|40997|41088.9|41068.9|41099.5|41079.5|41009.5|40989.5|336
1632154500000|2021-09-20 16:15:00|41089.5|41069.5|41072|41052|41093.9|41073.9|41071.4|41051.4|212
1632154800000|2021-09-20 16:20:00|41067|41047|40954.5|40934.5|41078.9|41058.9|40942.6|40922.6|581
1632155100000|2021-09-20 16:25:00|40957|40937|41048.3|41028.3|41048.3|41028.3|40949.5|40929.5|401
1632155400000|2021-09-20 16:30:00|41046.4|41026.4|41086.4|41066.4|41109.5|41089.5|41033.9|41013.9|347
1632155700000|2021-09-20 16:35:00|41087|41067|41158.3|41138.3|41158.3|41138.3|41082|41062|336
1632156000000|2021-09-20 16:40:00|41155.8|41135.8|41145.8|41125.8|41155.8|41135.8|41100.8|41080.8|342
1632156300000|2021-09-20 16:45:00|41148.3|41128.3|41205.2|41185.2|41235.2|41215.2|41143.3|41123.3|279
1632156600000|2021-09-20 16:50:00|41202|41182|41187|41167|41222|41202|41174.5|41154.5|273
1632156900000|2021-09-20 16:55:00|41188.9|41168.9|41173.9|41153.9|41192|41172|41121.4|41101.4|628
1632157200000|2021-09-20 17:00:00|41170.8|41150.8|41142|41122|41192|41172|41109.5|41089.5|474
1632157500000|2021-09-20 17:05:00|41142.6|41122.6|41132|41112|41144.5|41124.5|41119.5|41099.5|108
1632157800000|2021-09-20 17:10:00|41130.1|41110.1|41157|41137|41164.5|41144.5|41124.5|41104.5|108
1632158100000|2021-09-20 17:15:00|41154.5|41134.5|41197|41177|41202.6|41182.6|41149.5|41129.5|87
1632158400000|2021-09-20 17:20:00|41194.5|41174.5|41177|41157|41219.5|41199.5|41172|41152|168
1632158700000|2021-09-20 17:25:00|41177.6|41157.6|41159.5|41139.5|41204.5|41184.5|41154.5|41134.5|210
1632159000000|2021-09-20 17:30:00|41158.9|41138.9|41172|41152|41174.5|41154.5|41147|41127|61
1632159300000|2021-09-20 17:35:00|41167|41147|41238.9|41218.9|41238.9|41218.9|41167|41147|75
1632159600000|2021-09-20 17:40:00|41237|41217|41228.2|41208.2|41242|41222|41225.7|41205.7|126
1632159900000|2021-09-20 17:45:00|41225.7|41205.7|41255.7|41235.7|41265.7|41245.7|41218.2|41198.2|135
1632160200000|2021-09-20 17:50:00|41260.7|41240.7|41233.9|41213.9|41270.7|41250.7|41233.9|41213.9|99
1632160500000|2021-09-20 17:55:00|41230.7|41210.7|41191.4|41171.4|41230.7|41210.7|41191.4|41171.4|110
1632160800000|2021-09-20 18:00:00|41193.2|41173.2|41190.7|41170.7|41220.7|41200.7|41188.2|41168.2|50
1632161100000|2021-09-20 18:05:00|41190.1|41170.1|41113.2|41093.2|41195.7|41175.7|41113.2|41093.2|87
1632161400000|2021-09-20 18:10:00|41113.9|41093.9|41070.7|41050.7|41125.1|41105.1|41065.7|41045.7|100
1632161700000|2021-09-20 18:15:00|41071.4|41051.4|41055.7|41035.7|41073.2|41053.2|41036.4|41016.4|98
1632162000000|2021-09-20 18:20:00|41053.9|41033.9|40982.6|40962.6|41060.7|41040.7|40982.6|40962.6|81
1632162300000|2021-09-20 18:25:00|40983.2|40963.2|41028.2|41008.2|41028.2|41008.2|40983.2|40963.2|76
1632162600000|2021-09-20 18:30:00|41028.9|41008.9|41027.6|41007.6|41045.1|41025.1|41023.2|41003.2|165
1632162900000|2021-09-20 18:35:00|41025.7|41005.7|41008.8|40988.8|41043.2|41023.2|40994.5|40974.5|112
1632163200000|2021-09-20 18:40:00|41010.1|40990.1|41009.5|40989.5|41032|41012|41002|40982|77
1632163500000|2021-09-20 18:45:00|41008.8|40988.8|41039.5|41019.5|41049.5|41029.5|40997|40977|72
1632163800000|2021-09-20 18:50:00|41044.5|41024.5|41062|41042|41067|41047|41043.8|41023.8|126
1632164100000|2021-09-20 18:55:00|41063.2|41043.2|41052|41032|41084.5|41064.5|41047|41027|77
1632164400000|2021-09-20 19:00:00|41050.1|41030.1|41082|41062|41087|41067|41049.5|41029.5|54
1632164700000|2021-09-20 19:05:00|41083.8|41063.8|41069.5|41049.5|41084.5|41064.5|41047|41027|50
1632165000000|2021-09-20 19:10:00|41068.2|41048.2|41058.8|41038.8|41084.5|41064.5|41047|41027|76
1632165300000|2021-09-20 19:15:00|41059.5|41039.5|41057|41037|41077|41057|41047|41027|95
1632165600000|2021-09-20 19:20:00|41059.5|41039.5|41089.5|41069.5|41117|41097|41059.5|41039.5|113
1632165900000|2021-09-20 19:25:00|41087.6|41067.6|41149.5|41129.5|41149.5|41129.5|41082|41062|73
1632166200000|2021-09-20 19:30:00|41152|41132|41189.5|41169.5|41192|41172|41139.5|41119.5|86
1632166500000|2021-09-20 19:35:00|41192|41172|41214.4|41194.4|41252.6|41232.6|41189.5|41169.5|216
1632166800000|2021-09-20 19:40:00|41213.8|41193.8|41229.4|41209.4|41236.9|41216.9|41204.4|41184.4|109
1632167100000|2021-09-20 19:45:00|41231.9|41211.9|41249.4|41229.4|41260.7|41240.7|41220.1|41200.1|162
1632167400000|2021-09-20 19:50:00|41250.1|41230.1|41319.4|41299.4|41326.9|41306.9|41250.1|41230.1|122
1632167700000|2021-09-20 19:55:00|41316.9|41296.9|41329.5|41309.5|41335.1|41315.1|41314.4|41294.4|261
1632168000000|2021-09-20 20:00:00|41330.1|41310.1|41284.5|41264.5|41332|41312|41278.8|41258.8|107
1632168300000|2021-09-20 20:05:00|41282|41262|41237|41217|41282|41262|41234.5|41214.5|73
1632168600000|2021-09-20 20:10:00|41233.8|41213.8|41284.5|41264.5|41284.5|41264.5|41232|41212|78
1632168900000|2021-09-20 20:15:00|41285.1|41265.1|41269.4|41249.4|41287|41267|41269.4|41249.4|15
1632169200000|2021-09-20 20:20:00|41261.9|41241.9|41256.9|41236.9|41266.9|41246.9|41256.3|41236.3|11
1632169500000|2021-09-20 20:25:00|41259.4|41239.4|41271.9|41251.9|41272.6|41252.6|41251.9|41231.9|21
1632169800000|2021-09-20 20:30:00|41274.4|41254.4|41266.9|41246.9|41279.4|41259.4|41266.9|41246.9|12
1632170100000|2021-09-20 20:35:00|41266.3|41246.3|41258.2|41238.2|41268.2|41248.2|41252.6|41232.6|42
1632170400000|2021-09-20 20:40:00|41252.6|41232.6|41244.4|41224.4|41252.6|41232.6|41244.4|41224.4|22
1632170700000|2021-09-20 20:45:00|41242.6|41222.6|41220.1|41200.1|41242.6|41222.6|41220.1|41200.1|33
1632171000000|2021-09-20 20:50:00|41219.4|41199.4|41234.4|41214.4|41234.4|41214.4|41219.4|41199.4|9
1632171300000|2021-09-20 20:55:00|41230.1|41210.1|41245.1|41225.1|41245.1|41225.1|41223.2|41203.2|70
1632175200000|2021-09-20 22:00:00|41243.8|41223.8|41285|41265|41285|41265|41243.8|41223.8|77
1632175500000|2021-09-20 22:05:00|41288.8|41268.8|41302.5|41282.5|41315|41295|41288.8|41268.8|43
1632175800000|2021-09-20 22:10:00|41300.7|41280.7|41290.7|41270.7|41300.7|41280.7|41290.7|41270.7|23
1632176100000|2021-09-20 22:15:00|41295.7|41275.7|41335|41315|41335|41315|41295|41275|61
1632176400000|2021-09-20 22:20:00|41335.6|41315.6|41372.5|41352.5|41372.5|41352.5|41335.6|41315.6|74
1632176700000|2021-09-20 22:25:00|41370.6|41350.6|41355|41335|41374.4|41354.4|41352.5|41332.5|31
1632177000000|2021-09-20 22:30:00|41355.6|41335.6|41356.9|41336.9|41357.5|41337.5|41355|41335|31
1632177300000|2021-09-20 22:35:00|41357.5|41337.5|41345.6|41325.6|41359.4|41339.4|41345|41325|28
1632177600000|2021-09-20 22:40:00|41343.1|41323.1|41338.1|41318.1|41357.5|41337.5|41338.1|41318.1|32
1632177900000|2021-09-20 22:45:00|41337.5|41317.5|41322.5|41302.5|41337.5|41317.5|41315.6|41295.6|15
1632178200000|2021-09-20 22:50:00|41320.6|41300.6|41330|41310|41330|41310|41315.6|41295.6|34
1632178500000|2021-09-20 22:55:00|41329.4|41309.4|41317.5|41297.5|41330|41310|41317.5|41297.5|14
1632178800000|2021-09-20 23:00:00|41315|41295|41295|41275|41317.5|41297.5|41292.5|41272.5|39
1632179100000|2021-09-20 23:05:00|41292.5|41272.5|41290|41270|41304.4|41284.4|41290|41270|22
1632179400000|2021-09-20 23:10:00|41288.1|41268.1|41287.5|41267.5|41297.5|41277.5|41285|41265|36
1632179700000|2021-09-20 23:15:00|41285|41265|41268.1|41248.1|41285|41265|41262.5|41242.5|28
1632180000000|2021-09-20 23:20:00|41270|41250|41277.5|41257.5|41282.5|41262.5|41270|41250|19
1632180300000|2021-09-20 23:25:00|41275.6|41255.6|41289.4|41269.4|41290|41270|41275|41255|11
1632180600000|2021-09-20 23:30:00|41290|41270|41258.1|41238.1|41294.4|41274.4|41256.2|41236.2|29
1632180900000|2021-09-20 23:35:00|41255.6|41235.6|41270.6|41250.6|41270.6|41250.6|41253.7|41233.7|26
1632181200000|2021-09-20 23:40:00|41273.1|41253.1|41305.6|41285.6|41310|41290|41273.1|41253.1|29
1632181500000|2021-09-20 23:45:00|41308.1|41288.1|41323.1|41303.1|41330.6|41310.6|41308.1|41288.1|44
1632181800000|2021-09-20 23:50:00|41321.2|41301.2|41335.6|41315.6|41335.6|41315.6|41318.1|41298.1|40
1632182100000|2021-09-20 23:55:00|41330.6|41310.6|41343.7|41323.7|41353.1|41333.1|41330.6|41310.6|54
1632182400000|2021-09-21 00:00:00|41343.1|41323.1|41294.4|41274.4|41343.1|41323.1|41285.6|41265.6|102
1632182700000|2021-09-21 00:05:00|41293.7|41273.7|41373.7|41353.7|41378.1|41358.1|41293.1|41273.1|66
1632183000000|2021-09-21 00:10:00|41376.2|41356.2|41373.7|41353.7|41388.1|41368.1|41368.1|41348.1|46
1632183300000|2021-09-21 00:15:00|41376.2|41356.2|41371.2|41351.2|41399.4|41379.4|41368.7|41348.7|102
1632183600000|2021-09-21 00:20:00|41368.7|41348.7|41343.1|41323.1|41371.2|41351.2|41343.1|41323.1|54
1632183900000|2021-09-21 00:25:00|41342.5|41322.5|41298.1|41278.1|41345|41325|41285.6|41265.6|74
1632184200000|2021-09-21 00:30:00|41297.5|41277.5|41317.5|41297.5|41334.3|41314.3|41290|41270|73
1632184500000|2021-09-21 00:35:00|41315.6|41295.6|41339.3|41319.3|41350|41330|41312.5|41292.5|50
1632184800000|2021-09-21 00:40:00|41340|41320|41320|41300|41340|41320|41317.5|41297.5|24
1632185100000|2021-09-21 00:45:00|41318.1|41298.1|41320|41300|41340|41320|41313.1|41293.1|47
1632185400000|2021-09-21 00:50:00|41317.5|41297.5|41308.1|41288.1|41338.1|41318.1|41308.1|41288.1|39
1632185700000|2021-09-21 00:55:00|41310.6|41290.6|41318.1|41298.1|41322.5|41302.5|41298.1|41278.1|52
1632186000000|2021-09-21 01:00:00|41320|41300|41305.6|41285.6|41338.1|41318.1|41251.2|41231.2|128
1632186300000|2021-09-21 01:05:00|41303.1|41283.1|41378.1|41358.1|41383.1|41363.1|41298.1|41278.1|99
1632186600000|2021-09-21 01:10:00|41380.6|41360.6|41421.2|41401.2|41433.1|41413.1|41365.6|41345.6|83
1632186900000|2021-09-21 01:15:00|41423.7|41403.7|41361.2|41341.2|41426.2|41406.2|41358.7|41338.7|84
1632187200000|2021-09-21 01:20:00|41363.1|41343.1|41248.7|41228.7|41364.3|41344.3|41226.2|41206.2|186
1632187500000|2021-09-21 01:25:00|41249.3|41229.3|41278.1|41258.1|41291.8|41271.8|41249.3|41229.3|78
1632187800000|2021-09-21 01:30:00|41281.2|41261.2|41259.3|41239.3|41281.2|41261.2|41187.5|41167.5|122
1632188100000|2021-09-21 01:35:00|41257.5|41237.5|41244.3|41224.3|41271.2|41251.2|41219.3|41199.3|69
1632188400000|2021-09-21 01:40:00|41249.3|41229.3|41298.7|41278.7|41301.8|41281.8|41238.7|41218.7|86
1632188700000|2021-09-21 01:45:00|41299.3|41279.3|41331.8|41311.8|41336.8|41316.8|41280|41260|59
1632189000000|2021-09-21 01:50:00|41330|41310|41329.3|41309.3|41339.3|41319.3|41314.3|41294.3|61
1632189300000|2021-09-21 01:55:00|41330|41310|41359.3|41339.3|41365|41345|41307.5|41287.5|91
1632189600000|2021-09-21 02:00:00|41358.7|41338.7|41345|41325|41360.6|41340.6|41345|41325|27
1632189900000|2021-09-21 02:05:00|41342.5|41322.5|41330|41310|41359.3|41339.3|41295|41275|130
1632190200000|2021-09-21 02:10:00|41327.5|41307.5|41391.2|41371.2|41391.2|41371.2|41321.8|41301.8|116
1632190500000|2021-09-21 02:15:00|41390|41370|41348.7|41328.7|41390|41370|41348.7|41328.7|75
1632190800000|2021-09-21 02:20:00|41343.1|41323.1|41368.1|41348.1|41372.4|41352.4|41335.6|41315.6|53
1632191100000|2021-09-21 02:25:00|41369.9|41349.9|41368.7|41348.7|41373.1|41353.1|41348.1|41328.1|37
1632191400000|2021-09-21 02:30:00|41370.6|41350.6|41401.2|41381.2|41402.4|41382.4|41370.6|41350.6|88
1632191700000|2021-09-21 02:35:00|41403.1|41383.1|41391.2|41371.2|41405.6|41385.6|41383.7|41363.7|35
1632192000000|2021-09-21 02:40:00|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|41366.2|41346.2|45
1632192300000|2021-09-21 02:45:00|41400.6|41380.6|41428.7|41408.7|41438.7|41418.7|41398.1|41378.1|117
1632192600000|2021-09-21 02:50:00|41428.1|41408.1|41411.2|41391.2|41428.1|41408.1|41396.2|41376.2|42
1632192900000|2021-09-21 02:55:00|41410.6|41390.6|41413.1|41393.1|41418.1|41398.1|41401.2|41381.2|43
1632193200000|2021-09-21 03:00:00|41411.2|41391.2|41390.6|41370.6|41411.2|41391.2|41390.6|41370.6|57
1632193500000|2021-09-21 03:05:00|41393.1|41373.1|41388.1|41368.1|41395.6|41375.6|41388.1|41368.1|33
1632193800000|2021-09-21 03:10:00|41389.9|41369.9|41410.6|41390.6|41410.6|41390.6|41376.2|41356.2|65
1632194100000|2021-09-21 03:15:00|41408.1|41388.1|41366.8|41346.8|41410.6|41390.6|41366.8|41346.8|49
1632194400000|2021-09-21 03:20:00|41364.9|41344.9|41340.6|41320.6|41364.9|41344.9|41334.3|41314.3|62
1632194700000|2021-09-21 03:25:00|41341.8|41321.8|41323.7|41303.7|41344.9|41324.9|41311.8|41291.8|77
1632195000000|2021-09-21 03:30:00|41321.8|41301.8|41333.1|41313.1|41351.8|41331.8|41319.3|41299.3|52
1632195300000|2021-09-21 03:35:00|41332.4|41312.4|41349.3|41329.3|41356.8|41336.8|41324.9|41304.9|41
1632195600000|2021-09-21 03:40:00|41348.7|41328.7|41361.8|41341.8|41361.8|41341.8|41346.8|41326.8|28
1632195900000|2021-09-21 03:45:00|41364.3|41344.3|41376.8|41356.8|41383.7|41363.7|41359.3|41339.3|49
1632196200000|2021-09-21 03:50:00|41376.2|41356.2|41379.3|41359.3|41386.2|41366.2|41366.8|41346.8|26
1632196500000|2021-09-21 03:55:00|41377.4|41357.4|41391.8|41371.8|41394.3|41374.3|41371.8|41351.8|25
1632196800000|2021-09-21 04:00:00|41389.3|41369.3|41384.3|41364.3|41391.8|41371.8|41367.4|41347.4|37
1632197100000|2021-09-21 04:05:00|41383.7|41363.7|41376.8|41356.8|41383.7|41363.7|41364.3|41344.3|30
1632197400000|2021-09-21 04:10:00|41378.7|41358.7|41401.8|41381.8|41401.8|41381.8|41369.9|41349.9|30
1632197700000|2021-09-21 04:15:00|41399.3|41379.3|41397.4|41377.4|41407.4|41387.4|41388.1|41368.1|33
1632198000000|2021-09-21 04:20:00|41399.3|41379.3|41371.8|41351.8|41399.9|41379.9|41371.8|41351.8|37
1632198300000|2021-09-21 04:25:00|41371.2|41351.2|41372.4|41352.4|41374.3|41354.3|41366.2|41346.2|18
1632198600000|2021-09-21 04:30:00|41370.6|41350.6|41374.3|41354.3|41374.3|41354.3|41359.3|41339.3|20
1632198900000|2021-09-21 04:35:00|41376.8|41356.8|41336.8|41316.8|41379.3|41359.3|41336.8|41316.8|30
1632199200000|2021-09-21 04:40:00|41334.9|41314.9|41339.3|41319.3|41342.4|41322.4|41329.9|41309.9|32
1632199500000|2021-09-21 04:45:00|41341.8|41321.8|41329.9|41309.9|41341.8|41321.8|41329.3|41309.3|25
1632199800000|2021-09-21 04:50:00|41330.6|41310.6|41351.2|41331.2|41351.8|41331.8|41330.6|41310.6|30
1632200100000|2021-09-21 04:55:00|41351.8|41331.8|41369.3|41349.3|41374.3|41354.3|41351.8|41331.8|28
1632200400000|2021-09-21 05:00:00|41374.3|41354.3|41349.3|41329.3|41374.3|41354.3|41343.1|41323.1|30
1632200700000|2021-09-21 05:05:00|41351.2|41331.2|41389.3|41369.3|41393.7|41373.7|41349.3|41329.3|24
1632201000000|2021-09-21 05:10:00|41391.8|41371.8|41359.3|41339.3|41407.4|41387.4|41357.4|41337.4|49
1632201300000|2021-09-21 05:15:00|41357.4|41337.4|41346.8|41326.8|41374.3|41354.3|41344.3|41324.3|32
1632201600000|2021-09-21 05:20:00|41348.7|41328.7|41301.8|41281.8|41351.8|41331.8|41294.9|41274.9|50
1632201900000|2021-09-21 05:25:00|41304.3|41284.3|41381.8|41361.8|41384.3|41364.3|41304.3|41284.3|56
1632202200000|2021-09-21 05:30:00|41379.9|41359.9|41349.3|41329.3|41379.9|41359.9|41334.9|41314.9|77
1632202500000|2021-09-21 05:35:00|41353.7|41333.7|41316.8|41296.8|41361.8|41341.8|41308.7|41288.7|49
1632202800000|2021-09-21 05:40:00|41314.9|41294.9|41234.3|41214.3|41314.9|41294.9|41231.8|41211.8|129
1632203100000|2021-09-21 05:45:00|41239.3|41219.3|41269.3|41249.3|41269.3|41249.3|41231.8|41211.8|108
1632203400000|2021-09-21 05:50:00|41271.8|41251.8|41226.8|41206.8|41273.7|41253.7|41216.1|41196.1|54
1632203700000|2021-09-21 05:55:00|41229.3|41209.3|41232.4|41212.4|41236.8|41216.8|41219.3|41199.3|101
1632204000000|2021-09-21 06:00:00|41230.5|41210.5|41204.3|41184.3|41266.8|41246.8|41171.8|41151.8|172
1632204300000|2021-09-21 06:05:00|41202.4|41182.4|41218.6|41198.6|41239.3|41219.3|41186.8|41166.8|94
1632204600000|2021-09-21 06:10:00|41219.3|41199.3|41246.8|41226.8|41271.8|41251.8|41219.3|41199.3|83
1632204900000|2021-09-21 06:15:00|41254.3|41234.3|41254.3|41234.3|41259.3|41239.3|41212.4|41192.4|43
1632205200000|2021-09-21 06:20:00|41256.8|41236.8|41254.3|41234.3|41269.3|41249.3|41237.4|41217.4|85
1632205500000|2021-09-21 06:25:00|41252.4|41232.4|41269.3|41249.3|41281.8|41261.8|41241.8|41221.8|93
1632205800000|2021-09-21 06:30:00|41271.8|41251.8|41219.3|41199.3|41271.8|41251.8|41199.3|41179.3|141
1632206100000|2021-09-21 06:35:00|41228.6|41208.6|41225.5|41205.5|41236.8|41216.8|41212.4|41192.4|80
1632206400000|2021-09-21 06:40:00|41224.9|41204.9|41206.8|41186.8|41229.3|41209.3|41184.3|41164.3|81
1632206700000|2021-09-21 06:45:00|41204.3|41184.3|41226.8|41206.8|41231.8|41211.8|41199.3|41179.3|79
1632207000000|2021-09-21 06:50:00|41229.3|41209.3|41254.3|41234.3|41259.3|41239.3|41224.3|41204.3|123
1632207300000|2021-09-21 06:55:00|41252.4|41232.4|41161.8|41141.8|41256.8|41236.8|41161.8|41141.8|179
1632207600000|2021-09-21 07:00:00|41167.4|41147.4|41239.3|41219.3|41266.8|41246.8|41141.8|41121.8|369
1632207900000|2021-09-21 07:05:00|41237.4|41217.4|41286.8|41266.8|41313.6|41293.6|41229.3|41209.3|261
1632208200000|2021-09-21 07:10:00|41288.6|41268.6|41241.8|41221.8|41291.8|41271.8|41237.4|41217.4|69
1632208500000|2021-09-21 07:15:00|41241.1|41221.1|41211.1|41191.1|41271.8|41251.8|41202.4|41182.4|147
1632208800000|2021-09-21 07:20:00|41231.8|41211.8|41216.8|41196.8|41271.1|41251.1|41216.1|41196.1|140
1632209100000|2021-09-21 07:25:00|41214.3|41194.3|41211.8|41191.8|41239.3|41219.3|41166.8|41146.8|148
1632209400000|2021-09-21 07:30:00|41212.4|41192.4|41171.8|41151.8|41218.6|41198.6|41144.3|41124.3|160
1632209700000|2021-09-21 07:35:00|41174.3|41154.3|41147.4|41127.4|41206.8|41186.8|41136.8|41116.8|111
1632210000000|2021-09-21 07:40:00|41145.5|41125.5|41249.3|41229.3|41249.3|41229.3|41145.5|41125.5|128
1632210300000|2021-09-21 07:45:00|41244.9|41224.9|41224.3|41204.3|41296.8|41276.8|41221.8|41201.8|138
1632210600000|2021-09-21 07:50:00|41231.8|41211.8|41256.8|41236.8|41261.8|41241.8|41229.9|41209.9|59
1632210900000|2021-09-21 07:55:00|41254.3|41234.3|41336.8|41316.8|41339.3|41319.3|41231.8|41211.8|184
1632211200000|2021-09-21 08:00:00|41338.6|41318.6|41356.8|41336.8|41361.8|41341.8|41289.9|41269.9|220
1632211500000|2021-09-21 08:05:00|41357.4|41337.4|41491.7|41471.7|41491.7|41471.7|41356.8|41336.8|331
1632211800000|2021-09-21 08:10:00|41489.2|41469.2|41600.5|41580.5|41696.1|41676.1|41451.7|41431.7|811
1632212100000|2021-09-21 08:15:00|41598|41578|41693|41673|41756.7|41736.7|41585.5|41565.5|374
1632212400000|2021-09-21 08:20:00|41693.6|41673.6|41658|41638|41693.6|41673.6|41608|41588|256
1632212700000|2021-09-21 08:25:00|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|41605.5|41585.5|159
1632213000000|2021-09-21 08:30:00|41645.5|41625.5|41714.8|41694.8|41716.7|41696.7|41618.6|41598.6|183
1632213300000|2021-09-21 08:35:00|41716.7|41696.7|41690.5|41670.5|41735.5|41715.5|41685.5|41665.5|107
1632213600000|2021-09-21 08:40:00|41693|41673|41662.3|41642.3|41780.5|41760.5|41660.5|41640.5|276
1632213900000|2021-09-21 08:45:00|41664.8|41644.8|41705.5|41685.5|41705.5|41685.5|41663|41643|103
1632214200000|2021-09-21 08:50:00|41700.5|41680.5|41658.6|41638.6|41703|41683|41650.5|41630.5|163
1632214500000|2021-09-21 08:55:00|41655.5|41635.5|41604.2|41584.2|41684.8|41664.8|41595.5|41575.5|138
1632214800000|2021-09-21 09:00:00|41606.1|41586.1|41555.5|41535.5|41630.5|41610.5|41555.5|41535.5|188
1632215100000|2021-09-21 09:05:00|41560.5|41540.5|41560.5|41540.5|41570.5|41550.5|41527.3|41507.3|94
1632215400000|2021-09-21 09:10:00|41561.1|41541.1|41585.5|41565.5|41612.3|41592.3|41561.1|41541.1|126
1632215700000|2021-09-21 09:15:00|41582.3|41562.3|41533|41513|41594.2|41574.2|41533|41513|77
1632216000000|2021-09-21 09:20:00|41535.5|41515.5|41530.5|41510.5|41543|41523|41510.5|41490.5|53
1632216300000|2021-09-21 09:25:00|41532.3|41512.3|41546.1|41526.1|41555.5|41535.5|41532.3|41512.3|45
1632216600000|2021-09-21 09:30:00|41548|41528|41590.5|41570.5|41590.5|41570.5|41541.1|41521.1|49
1632216900000|2021-09-21 09:35:00|41588.6|41568.6|41550.5|41530.5|41599.2|41579.2|41545.5|41525.5|125
1632217200000|2021-09-21 09:40:00|41546.7|41526.7|41575.5|41555.5|41578|41558|41540.5|41520.5|31
1632217500000|2021-09-21 09:45:00|41577.3|41557.3|41624.2|41604.2|41624.2|41604.2|41575.5|41555.5|55
1632217800000|2021-09-21 09:50:00|41624.8|41604.8|41631.7|41611.7|41634.2|41614.2|41621.1|41601.1|76
1632218100000|2021-09-21 09:55:00|41633.5|41613.5|41663.5|41643.5|41670.4|41650.4|41633.5|41613.5|141
1632218400000|2021-09-21 10:00:00|41661.7|41641.7|41606|41586|41661.7|41641.7|41602.9|41582.9|79
1632218700000|2021-09-21 10:05:00|41604.2|41584.2|41584.8|41564.8|41612.9|41592.9|41577.9|41557.9|48
1632219000000|2021-09-21 10:10:00|41585.4|41565.4|41557.9|41537.9|41587.9|41567.9|41551|41531|46
1632219300000|2021-09-21 10:15:00|41560.4|41540.4|41610.4|41590.4|41610.4|41590.4|41560.4|41540.4|76
1632219600000|2021-09-21 10:20:00|41608.5|41588.5|41597.9|41577.9|41612.9|41592.9|41595.4|41575.4|67
1632219900000|2021-09-21 10:25:00|41599.8|41579.8|41592.9|41572.9|41612.9|41592.9|41592.9|41572.9|55
1632220200000|2021-09-21 10:30:00|41590.4|41570.4|41575.4|41555.4|41605.4|41585.4|41572.2|41552.2|36
1632220500000|2021-09-21 10:35:00|41577.2|41557.2|41568.5|41548.5|41582.9|41562.9|41563.5|41543.5|43
1632220800000|2021-09-21 10:40:00|41570.4|41550.4|41570.4|41550.4|41584.7|41564.7|41565.4|41545.4|33
1632221100000|2021-09-21 10:45:00|41568.5|41548.5|41540.4|41520.4|41570.4|41550.4|41517.2|41497.2|80
1632221400000|2021-09-21 10:50:00|41542.9|41522.9|41547.9|41527.9|41565.4|41545.4|41537.9|41517.9|104
1632221700000|2021-09-21 10:55:00|41549.7|41529.7|41535.4|41515.4|41555.4|41535.4|41515.4|41495.4|75
1632222000000|2021-09-21 11:00:00|41537.2|41517.2|41555.4|41535.4|41565.4|41545.4|41515.4|41495.4|53
1632222300000|2021-09-21 11:05:00|41554.7|41534.7|41537.9|41517.9|41557.9|41537.9|41535.4|41515.4|45
1632222600000|2021-09-21 11:10:00|41535.4|41515.4|41542.9|41522.9|41560.4|41540.4|41517.9|41497.9|95
1632222900000|2021-09-21 11:15:00|41544.7|41524.7|41577.9|41557.9|41580.4|41560.4|41525.4|41505.4|103
1632223200000|2021-09-21 11:20:00|41576|41556|41579.7|41559.7|41581.6|41561.6|41535.4|41515.4|124
1632223500000|2021-09-21 11:25:00|41592.9|41572.9|41577.9|41557.9|41632.9|41612.9|41575.4|41555.4|110
1632223800000|2021-09-21 11:30:00|41582.9|41562.9|41587.9|41567.9|41591.6|41571.6|41545.4|41525.4|140
1632224100000|2021-09-21 11:35:00|41589.7|41569.7|41590.4|41570.4|41611.6|41591.6|41572.9|41552.9|148
1632224400000|2021-09-21 11:40:00|41592.9|41572.9|41591|41571|41603.5|41583.5|41569.1|41549.1|103
1632224700000|2021-09-21 11:45:00|41588.5|41568.5|41615.4|41595.4|41630.4|41610.4|41585.4|41565.4|103
1632225000000|2021-09-21 11:50:00|41617.2|41597.2|41570.4|41550.4|41622.2|41602.2|41561.6|41541.6|83
1632225300000|2021-09-21 11:55:00|41572.2|41552.2|41550.4|41530.4|41587.9|41567.9|41550.4|41530.4|125
1632225600000|2021-09-21 12:00:00|41553.5|41533.5|41565.4|41545.4|41584.1|41564.1|41517.9|41497.9|213
1632225900000|2021-09-21 12:05:00|41567.9|41547.9|41539.7|41519.7|41567.9|41547.9|41517.9|41497.9|205
1632226200000|2021-09-21 12:10:00|41536.6|41516.6|41284.1|41264.1|41536.6|41516.6|41274.1|41254.1|762
1632226500000|2021-09-21 12:15:00|41295.9|41275.9|41289.1|41269.1|41374.1|41354.1|41275.4|41255.4|756
1632226800000|2021-09-21 12:20:00|41284.1|41264.1|41279.1|41259.1|41358.5|41338.5|41252.3|41232.3|428
1632227100000|2021-09-21 12:25:00|41281.6|41261.6|41239.1|41219.1|41321.6|41301.6|41221.6|41201.6|348
1632227400000|2021-09-21 12:30:00|41241|41221|41324.1|41304.1|41351|41331|41224.1|41204.1|367
1632227700000|2021-09-21 12:35:00|41326.6|41306.6|41376.6|41356.6|41404.1|41384.1|41324.1|41304.1|395
1632228000000|2021-09-21 12:40:00|41378.5|41358.5|41369.1|41349.1|41384.1|41364.1|41314.1|41294.1|258
1632228300000|2021-09-21 12:45:00|41366.6|41346.6|41359.1|41339.1|41401.6|41381.6|41331.6|41311.6|210
1632228600000|2021-09-21 12:50:00|41361|41341|41291.6|41271.6|41369.1|41349.1|41279.1|41259.1|190
1632228900000|2021-09-21 12:55:00|41294.1|41274.1|41224.1|41204.1|41309.1|41289.1|41220.4|41200.4|273
1632229200000|2021-09-21 13:00:00|41221.6|41201.6|41172.9|41152.9|41292.8|41272.8|41086|41066|847
1632229500000|2021-09-21 13:05:00|41170.4|41150.4|41145.4|41125.4|41172.9|41152.9|41086|41066|391
1632229800000|2021-09-21 13:10:00|41143.5|41123.5|41154.1|41134.1|41166.6|41146.6|41046.6|41026.6|449
1632230100000|2021-09-21 13:15:00|41158.5|41138.5|41216.6|41196.6|41229.8|41209.8|41134.1|41114.1|347
1632230400000|2021-09-21 13:20:00|41221.6|41201.6|41062.8|41042.8|41231.6|41211.6|41060.3|41040.3|493
1632230700000|2021-09-21 13:25:00|41064.7|41044.7|40831.6|40811.6|41077.8|41057.8|40779.7|40759.7|1928
1632231000000|2021-09-21 13:30:00|40834.1|40814.1|40666|40646|40846.6|40826.6|40666|40646|845
1632231300000|2021-09-21 13:35:00|40665.4|40645.4|40704.7|40684.7|40765.4|40745.4|40665.4|40645.4|909
1632231600000|2021-09-21 13:40:00|40705.4|40685.4|40652.9|40632.9|40717.9|40697.9|40535.4|40515.4|1124
1632231900000|2021-09-21 13:45:00|40654.7|40634.7|40541.7|40521.7|40654.7|40634.7|40523.5|40503.5|835
1632232200000|2021-09-21 13:50:00|40540.4|40520.4|40420.4|40400.4|40540.4|40520.4|40408.5|40388.5|1047
1632232500000|2021-09-21 13:55:00|40418.5|40398.5|40420.4|40400.4|40422.9|40402.9|40272.3|40252.3|1057
1632232800000|2021-09-21 14:00:00|40422.9|40402.9|40457.9|40437.9|40522.2|40502.2|40390.4|40370.4|840
1632233100000|2021-09-21 14:05:00|40455.4|40435.4|40269.7|40249.7|40494.7|40474.7|40269.7|40249.7|771
1632233400000|2021-09-21 14:10:00|40267.9|40247.9|40282.9|40262.9|40304.7|40284.7|40212.3|40192.3|906
1632233700000|2021-09-21 14:15:00|40285.4|40265.4|40276.7|40256.7|40304.1|40284.1|40189.1|40169.1|917
1632234000000|2021-09-21 14:20:00|40279.2|40259.2|40205.4|40185.4|40279.2|40259.2|40162.9|40142.9|600
1632234300000|2021-09-21 14:25:00|40210.4|40190.4|40254.7|40234.7|40275.4|40255.4|40166|40146|510
1632234600000|2021-09-21 14:30:00|40255.4|40235.4|40242.9|40222.9|40320.4|40300.4|40213.5|40193.5|612
1632234900000|2021-09-21 14:35:00|40241|40221|40390.4|40370.4|40390.4|40370.4|40219.7|40199.7|506
1632235200000|2021-09-21 14:40:00|40392.2|40372.2|40369.2|40349.2|40437.2|40417.2|40369.2|40349.2|620
1632235500000|2021-09-21 14:45:00|40367.9|40347.9|40357.9|40337.9|40367.9|40347.9|40316|40296|476
1632235800000|2021-09-21 14:50:00|40362.2|40342.2|40437.9|40417.9|40442.2|40422.2|40345.4|40325.4|258
1632236100000|2021-09-21 14:55:00|40434.1|40414.1|40531.6|40511.6|40557.9|40537.9|40400.4|40380.4|794
1632236400000|2021-09-21 15:00:00|40533.5|40513.5|40607.2|40587.2|40614.1|40594.1|40478.4|40458.4|458
1632236700000|2021-09-21 15:05:00|40604.1|40584.1|40664.7|40644.7|40691.6|40671.6|40600.4|40580.4|503
1632237000000|2021-09-21 15:10:00|40666.6|40646.6|40586.6|40566.6|40673.4|40653.4|40574.1|40554.1|303
1632237300000|2021-09-21 15:15:00|40584.1|40564.1|40512.2|40492.2|40590.3|40570.3|40465.4|40445.4|444
1632237600000|2021-09-21 15:20:00|40515.4|40495.4|40465.4|40445.4|40525.4|40505.4|40460.4|40440.4|231
1632237900000|2021-09-21 15:25:00|40467.2|40447.2|40537.2|40517.2|40540.4|40520.4|40465.4|40445.4|187
1632238200000|2021-09-21 15:30:00|40537.9|40517.9|40613.5|40593.5|40620.4|40600.4|40496|40476|414
1632238500000|2021-09-21 15:35:00|40610.4|40590.4|40606|40586|40615.4|40595.4|40590.4|40570.4|266
1632238800000|2021-09-21 15:40:00|40605.4|40585.4|40839.1|40819.1|40877.1|40857.1|40605.4|40585.4|752
1632239100000|2021-09-21 15:45:00|40842.8|40822.8|40962.1|40942.1|40979|40959|40842.8|40822.8|709
1632239400000|2021-09-21 15:50:00|40959|40939|41036.5|41016.5|41051.5|41031.5|40894.6|40874.6|414
1632239700000|2021-09-21 15:55:00|41038.3|41018.3|41110.2|41090.2|41176.5|41156.5|41038.3|41018.3|768
1632240000000|2021-09-21 16:00:00|41110.8|41090.8|41102.1|41082.1|41180.8|41160.8|41068.3|41048.3|475
1632240300000|2021-09-21 16:05:00|41099|41079|41133.3|41113.3|41152.7|41132.7|41059|41039|345
1632240600000|2021-09-21 16:10:00|41135.2|41115.2|41150.8|41130.8|41172.6|41152.6|41112|41092|335
1632240900000|2021-09-21 16:15:00|41152.7|41132.7|41095.2|41075.2|41167.7|41147.7|41095.2|41075.2|209
1632241200000|2021-09-21 16:20:00|41093.3|41073.3|41128.9|41108.9|41128.9|41108.9|41085.2|41065.2|241
1632241500000|2021-09-21 16:25:00|41131.4|41111.4|41159.5|41139.5|41188.2|41168.2|41121.4|41101.4|245
1632241800000|2021-09-21 16:30:00|41161.4|41141.4|41121.4|41101.4|41168.2|41148.2|41096.4|41076.4|274
1632242100000|2021-09-21 16:35:00|41126.4|41106.4|41156.4|41136.4|41170.7|41150.7|41108.2|41088.2|174
1632242400000|2021-09-21 16:40:00|41158.9|41138.9|41156.4|41136.4|41165.1|41145.1|41128.9|41108.9|119
1632242700000|2021-09-21 16:45:00|41154.5|41134.5|41213.9|41193.9|41223.2|41203.2|41130.1|41110.1|282
1632243000000|2021-09-21 16:50:00|41215.7|41195.7|41163.9|41143.9|41220.7|41200.7|41149.5|41129.5|256
1632243300000|2021-09-21 16:55:00|41166.4|41146.4|41272|41252|41282.7|41262.7|41161.4|41141.4|602
1632243600000|2021-09-21 17:00:00|41265.2|41245.2|41211.4|41191.4|41284.5|41264.5|41191.4|41171.4|340
1632243900000|2021-09-21 17:05:00|41208.9|41188.9|41183.9|41163.9|41228.9|41208.9|41183.9|41163.9|147
1632244200000|2021-09-21 17:10:00|41183.2|41163.2|41184.5|41164.5|41205.7|41185.7|41177.7|41157.7|139
1632244500000|2021-09-21 17:15:00|41187.7|41167.7|41127.7|41107.7|41193.3|41173.3|41127.7|41107.7|281
1632244800000|2021-09-21 17:20:00|41129.5|41109.5|41107.7|41087.7|41140.2|41120.2|41077.7|41057.7|270
1632245100000|2021-09-21 17:25:00|41108.3|41088.3|41067.7|41047.7|41108.3|41088.3|41064.5|41044.5|173
1632245400000|2021-09-21 17:30:00|41065.8|41045.8|41085.2|41065.2|41090.8|41070.8|41062.7|41042.7|133
1632245700000|2021-09-21 17:35:00|41089.5|41069.5|41102.7|41082.7|41110.2|41090.2|41060.2|41040.2|120
1632246000000|2021-09-21 17:40:00|41104.5|41084.5|41102.6|41082.6|41104.5|41084.5|41085.8|41065.8|96
1632246300000|2021-09-21 17:45:00|41104.5|41084.5|41117.6|41097.6|41122|41102|41087.6|41067.6|105
1632246600000|2021-09-21 17:50:00|41119.5|41099.5|41092.6|41072.6|41122.6|41102.6|41077.6|41057.6|101
1632246900000|2021-09-21 17:55:00|41094.5|41074.5|41117.6|41097.6|41120.1|41100.1|41092.6|41072.6|85
1632247200000|2021-09-21 18:00:00|41120.1|41100.1|41127.6|41107.6|41140.8|41120.8|41110.1|41090.1|77
1632247500000|2021-09-21 18:05:00|41125.1|41105.1|41112.6|41092.6|41125.1|41105.1|41102.6|41082.6|54
1632247800000|2021-09-21 18:10:00|41110.1|41090.1|41102.6|41082.6|41112.6|41092.6|41090.1|41070.1|49
1632248100000|2021-09-21 18:15:00|41100.1|41080.1|41087.6|41067.6|41104.5|41084.5|41078.9|41058.9|32
1632248400000|2021-09-21 18:20:00|41088.3|41068.3|41085.1|41065.1|41102.6|41082.6|41082.6|41062.6|26
1632248700000|2021-09-21 18:25:00|41087.6|41067.6|41060.8|41040.8|41087.6|41067.6|41057.6|41037.6|58
1632249000000|2021-09-21 18:30:00|41057.6|41037.6|41099.5|41079.5|41099.5|41079.5|41055.1|41035.1|44
1632249300000|2021-09-21 18:35:00|41101.3|41081.3|41097.6|41077.6|41102|41082|41085.1|41065.1|24
1632249600000|2021-09-21 18:40:00|41101.3|41081.3|41102.6|41082.6|41107.6|41087.6|41087.6|41067.6|82
1632249900000|2021-09-21 18:45:00|41100.8|41080.8|41097.6|41077.6|41107|41087|41093.3|41073.3|33
1632250200000|2021-09-21 18:50:00|41099.5|41079.5|41136.4|41116.4|41162.6|41142.6|41099.5|41079.5|138
1632250500000|2021-09-21 18:55:00|41134.6|41114.6|41135.8|41115.8|41138.9|41118.9|41124.6|41104.6|28
1632250800000|2021-09-21 19:00:00|41136.4|41116.4|41158.3|41138.3|41170.1|41150.1|41136.4|41116.4|62
1632251100000|2021-09-21 19:05:00|41160.1|41140.1|41158.9|41138.9|41162.6|41142.6|41153.9|41133.9|24
1632251400000|2021-09-21 19:10:00|41155.8|41135.8|41182.6|41162.6|41184.5|41164.5|41150.1|41130.1|41
1632251700000|2021-09-21 19:15:00|41180.1|41160.1|41167|41147|41198.8|41178.8|41165.1|41145.1|59
1632252000000|2021-09-21 19:20:00|41167.6|41147.6|41187.6|41167.6|41192.6|41172.6|41167.6|41147.6|41
1632252300000|2021-09-21 19:25:00|41189.5|41169.5|41197.6|41177.6|41205.1|41185.1|41187.6|41167.6|26
1632252600000|2021-09-21 19:30:00|41200.1|41180.1|41227.6|41207.6|41232.6|41212.6|41200.1|41180.1|41
1632252900000|2021-09-21 19:35:00|41225.7|41205.7|41190.1|41170.1|41227.6|41207.6|41187.6|41167.6|79
1632253200000|2021-09-21 19:40:00|41189.5|41169.5|41193.8|41173.8|41210.1|41190.1|41180.1|41160.1|55
1632253500000|2021-09-21 19:45:00|41191.3|41171.3|41173.1|41153.1|41193.2|41173.2|41161.9|41141.9|43
1632253800000|2021-09-21 19:50:00|41173.8|41153.8|41163.9|41143.9|41183.1|41163.1|41163.9|41143.9|64
1632254100000|2021-09-21 19:55:00|41165.7|41145.7|41146.3|41126.3|41165.7|41145.7|41136.9|41116.9|84
1632254400000|2021-09-21 20:00:00|41143.8|41123.8|41121.3|41101.3|41146.3|41126.3|41118.8|41098.8|50
1632254700000|2021-09-21 20:05:00|41120.6|41100.6|41116.3|41096.3|41133.8|41113.8|41116.3|41096.3|30
1632255000000|2021-09-21 20:10:00|41114.4|41094.4|41103.8|41083.8|41114.4|41094.4|41091.3|41071.3|40
1632255300000|2021-09-21 20:15:00|41101.9|41081.9|41106.3|41086.3|41111.9|41091.9|41101.3|41081.3|15
1632255600000|2021-09-21 20:20:00|41103.8|41083.8|41039.5|41019.5|41103.8|41083.8|41039.5|41019.5|160
1632255900000|2021-09-21 20:25:00|41041.4|41021.4|41061.4|41041.4|41061.4|41041.4|41038.9|41018.9|46
1632256200000|2021-09-21 20:30:00|41062|41042|41066.4|41046.4|41073.9|41053.9|41062|41042|20
1632256500000|2021-09-21 20:35:00|41065.7|41045.7|41072.7|41052.7|41072.7|41052.7|41056.4|41036.4|28
1632256800000|2021-09-21 20:40:00|41071.4|41051.4|41075.7|41055.7|41078.9|41058.9|41068.9|41048.9|23
1632257100000|2021-09-21 20:45:00|41076.4|41056.4|41078.9|41058.9|41078.9|41058.9|41071.4|41051.4|16
1632257400000|2021-09-21 20:50:00|41082.6|41062.6|41096.4|41076.4|41096.4|41076.4|41080.2|41060.2|32
1632257700000|2021-09-21 20:55:00|41094.5|41074.5|41096.4|41076.4|41100.1|41080.1|41091.4|41071.4|26
1632261600000|2021-09-21 22:00:00|41118.5|41098.5|41135.7|41115.7|41152.5|41132.5|41107.5|41087.5|82
1632261900000|2021-09-21 22:05:00|41138.2|41118.2|41160.7|41140.7|41174.4|41154.4|41135.7|41115.7|45
1632262200000|2021-09-21 22:10:00|41161.3|41141.3|41150.7|41130.7|41175.7|41155.7|41150.7|41130.7|23
1632262500000|2021-09-21 22:15:00|41148.2|41128.2|41138.8|41118.8|41150.7|41130.7|41136.3|41116.3|14
1632262800000|2021-09-21 22:20:00|41138.2|41118.2|41140.7|41120.7|41140.7|41120.7|41118.2|41098.2|49
1632263100000|2021-09-21 22:25:00|41141.3|41121.3|41180.7|41160.7|41180.7|41160.7|41141.3|41121.3|36
1632263400000|2021-09-21 22:30:00|41181.3|41161.3|41163.8|41143.8|41188.2|41168.2|41163.8|41143.8|22
1632263700000|2021-09-21 22:35:00|41164.5|41144.5|41160.7|41140.7|41168.8|41148.8|41155.7|41135.7|18
1632264000000|2021-09-21 22:40:00|41158.8|41138.8|41137.5|41117.5|41158.8|41138.8|41130|41110|20
1632264300000|2021-09-21 22:45:00|41138.2|41118.2|41135.7|41115.7|41146.9|41126.9|41130|41110|10
1632264600000|2021-09-21 22:50:00|41138.2|41118.2|41130.7|41110.7|41144.4|41124.4|41130.7|41110.7|14
1632264900000|2021-09-21 22:55:00|41128.2|41108.2|41115.7|41095.7|41133.2|41113.2|41108.2|41088.2|31
1632265200000|2021-09-21 23:00:00|41117.5|41097.5|41110.7|41090.7|41125.7|41105.7|41105.7|41085.7|44
1632265500000|2021-09-21 23:05:00|41113.2|41093.2|41110.7|41090.7|41116.3|41096.3|41100.7|41080.7|14
1632265800000|2021-09-21 23:10:00|41110|41090|41105.7|41085.7|41113.2|41093.2|41103.2|41083.2|18
1632266100000|2021-09-21 23:15:00|41107.5|41087.5|41138.2|41118.2|41138.2|41118.2|41107.5|41087.5|43
1632266400000|2021-09-21 23:20:00|41140.7|41120.7|41143.2|41123.2|41158.2|41138.2|41135.7|41115.7|27
1632266700000|2021-09-21 23:25:00|41140.7|41120.7|41138.2|41118.2|41145.7|41125.7|41128.2|41108.2|14
1632267000000|2021-09-21 23:30:00|41133.8|41113.8|41147.5|41127.5|41147.5|41127.5|41128.8|41108.8|21
1632267300000|2021-09-21 23:35:00|41149.3|41129.3|41151.8|41131.8|41153.7|41133.7|41143.1|41123.1|30
1632267600000|2021-09-21 23:40:00|41153.7|41133.7|41148|41128|41158.7|41138.7|41141.2|41121.2|23
1632267900000|2021-09-21 23:45:00|41146.2|41126.2|41143.7|41123.7|41156.2|41136.2|41143.7|41123.7|26
1632268200000|2021-09-21 23:50:00|41141.8|41121.8|41143.7|41123.7|41145.5|41125.5|41138.7|41118.7|19
1632268500000|2021-09-21 23:55:00|41140|41120|41093.7|41073.7|41140|41120|41091.2|41071.2|59
1632268800000|2021-09-22 00:00:00|41091.8|41071.8|41128.7|41108.7|41138.7|41118.7|41068.7|41048.7|113
1632269100000|2021-09-22 00:05:00|41128|41108|41116.2|41096.2|41138|41118|41108.7|41088.7|49
1632269400000|2021-09-22 00:10:00|41116.8|41096.8|41113.7|41093.7|41118.7|41098.7|41096.8|41076.8|29
1632269700000|2021-09-22 00:15:00|41111.8|41091.8|41158.7|41138.7|41173|41153|41106.2|41086.2|72
1632270000000|2021-09-22 00:20:00|41161.2|41141.2|41201.2|41181.2|41203.7|41183.7|41161.2|41141.2|56
1632270300000|2021-09-22 00:25:00|41205.5|41185.5|41238.7|41218.7|41256.2|41236.2|41205.5|41185.5|106
1632270600000|2021-09-22 00:30:00|41239.3|41219.3|41368.7|41348.7|41369.9|41349.9|41239.3|41219.3|185
1632270900000|2021-09-22 00:35:00|41372.4|41352.4|41417.5|41397.5|41483.7|41463.7|41369.3|41349.3|306
1632271200000|2021-09-22 00:40:00|41416.8|41396.8|41333.7|41313.7|41416.8|41396.8|41321.8|41301.8|105
1632271500000|2021-09-22 00:45:00|41335.5|41315.5|41376.2|41356.2|41386.2|41366.2|41303.7|41283.7|147
1632271800000|2021-09-22 00:50:00|41373.7|41353.7|41351.2|41331.2|41382.3|41362.3|41338.7|41318.7|99
1632272100000|2021-09-22 00:55:00|41353.7|41333.7|41385.5|41365.5|41406.2|41386.2|41323.7|41303.7|215
1632272400000|2021-09-22 01:00:00|41387.3|41367.3|41686.3|41666.3|41735.5|41715.5|41385.5|41365.5|1862
1632272700000|2021-09-22 01:05:00|41684.4|41664.4|41814.4|41794.4|41888.8|41868.8|41681.3|41661.3|983
1632273000000|2021-09-22 01:10:00|41811.3|41791.3|41802.6|41782.6|41851.3|41831.3|41757|41737|736
1632273300000|2021-09-22 01:15:00|41800.7|41780.7|41823.9|41803.9|41883.2|41863.2|41763.9|41743.9|534
1632273600000|2021-09-22 01:20:00|41825.7|41805.7|41923.9|41903.9|41937.6|41917.6|41814.5|41794.5|628
1632273900000|2021-09-22 01:25:00|41926.4|41906.4|41918.9|41898.9|41965.7|41945.7|41916.4|41896.4|392
1632274200000|2021-09-22 01:30:00|41917|41897|42013.9|41993.9|42072|42052|41891.4|41871.4|560
1632274500000|2021-09-22 01:35:00|42015.7|41995.7|42023.9|42003.9|42041.4|42021.4|41963.9|41943.9|318
1632274800000|2021-09-22 01:40:00|42024.5|42004.5|42028.9|42008.9|42043.9|42023.9|41997|41977|174
1632275100000|2021-09-22 01:45:00|42023.9|42003.9|42087.6|42067.6|42088.2|42068.2|42013.9|41993.9|255
1632275400000|2021-09-22 01:50:00|42088.2|42068.2|42151.4|42131.4|42153.9|42133.9|42083.9|42063.9|375
1632275700000|2021-09-22 01:55:00|42155.1|42135.1|42103.9|42083.9|42178.9|42158.9|42066.4|42046.4|393
1632276000000|2021-09-22 02:00:00|42102|42082|42033.9|42013.9|42108.9|42088.9|42013.9|41993.9|284
1632276300000|2021-09-22 02:05:00|42031.4|42011.4|42135.2|42115.2|42145.2|42125.2|42031.4|42011.4|393
1632276600000|2021-09-22 02:10:00|42137|42117|42203.9|42183.9|42225.2|42205.2|42128.3|42108.3|299
1632276900000|2021-09-22 02:15:00|42203.2|42183.2|42148.9|42128.9|42203.2|42183.2|42136.4|42116.4|117
1632277200000|2021-09-22 02:20:00|42151.4|42131.4|42128.2|42108.2|42151.4|42131.4|42116.4|42096.4|153
1632277500000|2021-09-22 02:25:00|42128.9|42108.9|42138.2|42118.2|42138.9|42118.9|42117.7|42097.7|67
1632277800000|2021-09-22 02:30:00|42140.7|42120.7|42083.2|42063.2|42163.2|42143.2|42073.2|42053.2|228
1632278100000|2021-09-22 02:35:00|42085|42065|42097|42077|42115.2|42095.2|42068.2|42048.2|177
1632278400000|2021-09-22 02:40:00|42092|42072|42140.2|42120.2|42152|42132|42090.2|42070.2|145
1632278700000|2021-09-22 02:45:00|42142|42122|42190.2|42170.2|42192|42172|42122|42102|216
1632279000000|2021-09-22 02:50:00|42189.5|42169.5|42175.2|42155.2|42210.7|42190.7|42174.5|42154.5|142
1632279300000|2021-09-22 02:55:00|42172.7|42152.7|42215.7|42195.7|42254.5|42234.5|42172.7|42152.7|167
1632279600000|2021-09-22 03:00:00|42214.5|42194.5|42258.8|42238.8|42279.5|42259.5|42214.5|42194.5|237
1632279900000|2021-09-22 03:05:00|42260.7|42240.7|42262|42242|42290.7|42270.7|42244.5|42224.5|158
1632280200000|2021-09-22 03:10:00|42261.3|42241.3|42299.5|42279.5|42311.3|42291.3|42256.3|42236.3|117
1632280500000|2021-09-22 03:15:00|42297|42277|42249.5|42229.5|42301.3|42281.3|42228.8|42208.8|152
1632280800000|2021-09-22 03:20:00|42251.3|42231.3|42232|42212|42256.3|42236.3|42231.3|42211.3|92
1632281100000|2021-09-22 03:25:00|42230.2|42210.2|42215.2|42195.2|42242|42222|42206.5|42186.5|107
1632281400000|2021-09-22 03:30:00|42213.3|42193.3|42190.1|42170.1|42213.3|42193.3|42187.6|42167.6|96
1632281700000|2021-09-22 03:35:00|42189.5|42169.5|42172|42152|42197|42177|42172|42152|84
1632282000000|2021-09-22 03:40:00|42169.5|42149.5|42169.5|42149.5|42192|42172|42164.5|42144.5|62
1632282300000|2021-09-22 03:45:00|42172|42152|42177|42157|42177|42157|42164.5|42144.5|42
1632282600000|2021-09-22 03:50:00|42178.8|42158.8|42192|42172|42197|42177|42177|42157|68
1632282900000|2021-09-22 03:55:00|42187.6|42167.6|42164.5|42144.5|42187.6|42167.6|42162|42142|43
1632283200000|2021-09-22 04:00:00|42166.3|42146.3|42169.5|42149.5|42174.5|42154.5|42162|42142|41
1632283500000|2021-09-22 04:05:00|42172|42152|42168.2|42148.2|42182.5|42162.5|42168.2|42148.2|48
1632283800000|2021-09-22 04:10:00|42170|42150|42157.5|42137.5|42170.7|42150.7|42150|42130|68
1632284100000|2021-09-22 04:15:00|42155|42135|42155|42135|42160|42140|42150|42130|3
1632284400000|2021-09-22 04:20:00|42153.2|42133.2|42142.5|42122.5|42160|42140|42140|42120|79
1632284700000|2021-09-22 04:25:00|42145|42125|42142.5|42122.5|42147.5|42127.5|42140|42120|24
1632285000000|2021-09-22 04:30:00|42140.7|42120.7|42105|42085|42140.7|42120.7|42102.5|42082.5|120
1632285300000|2021-09-22 04:35:00|42104.3|42084.3|42053.2|42033.2|42105|42085|42053.2|42033.2|145
1632285600000|2021-09-22 04:40:00|42052.5|42032.5|42061.3|42041.3|42067.5|42047.5|42046.3|42026.3|77
1632285900000|2021-09-22 04:45:00|42059.5|42039.5|42085|42065|42089.3|42069.3|42047.5|42027.5|55
1632286200000|2021-09-22 04:50:00|42087.5|42067.5|42055.7|42035.7|42095|42075|42055.7|42035.7|104
1632286500000|2021-09-22 04:55:00|42057.5|42037.5|42065|42045|42070|42050|42057.5|42037.5|59
1632286800000|2021-09-22 05:00:00|42066.8|42046.8|42097.5|42077.5|42099.3|42079.3|42060|42040|65
1632287100000|2021-09-22 05:05:00|42095|42075|42105|42085|42105|42085|42077.5|42057.5|36
1632287400000|2021-09-22 05:10:00|42106.8|42086.8|42105|42085|42114.3|42094.3|42093.1|42073.1|55
1632287700000|2021-09-22 05:15:00|42102.5|42082.5|42145.6|42125.6|42155|42135|42098.8|42078.8|88
1632288000000|2021-09-22 05:20:00|42146.3|42126.3|42172.5|42152.5|42178.1|42158.1|42145|42125|91
1632288300000|2021-09-22 05:25:00|42175|42155|42177.5|42157.5|42187.5|42167.5|42170|42150|84
1632288600000|2021-09-22 05:30:00|42180|42160|42281.3|42261.3|42285|42265|42180|42160|439
1632288900000|2021-09-22 05:35:00|42276.3|42256.3|42256.3|42236.3|42296.3|42276.3|42255.6|42235.6|174
1632289200000|2021-09-22 05:40:00|42254.5|42234.5|42221.3|42201.3|42266.3|42246.3|42212|42192|149
1632289500000|2021-09-22 05:45:00|42218.8|42198.8|42224.5|42204.5|42243.8|42223.8|42196.3|42176.3|105
1632289800000|2021-09-22 05:50:00|42229.5|42209.5|42258.8|42238.8|42271.3|42251.3|42228.8|42208.8|106
1632290100000|2021-09-22 05:55:00|42256.3|42236.3|42199.4|42179.4|42276.3|42256.3|42199.4|42179.4|110
1632290400000|2021-09-22 06:00:00|42198.8|42178.8|42186.3|42166.3|42201.3|42181.3|42163.8|42143.8|138
1632290700000|2021-09-22 06:05:00|42188.1|42168.1|42226.3|42206.3|42238.1|42218.1|42161.3|42141.3|137
1632291000000|2021-09-22 06:10:00|42221.3|42201.3|42228.8|42208.8|42240.6|42220.6|42181.3|42161.3|162
1632291300000|2021-09-22 06:15:00|42231.3|42211.3|42221.3|42201.3|42236.3|42216.3|42206.3|42186.3|70
1632291600000|2021-09-22 06:20:00|42226.3|42206.3|42243.8|42223.8|42263.1|42243.1|42213.8|42193.8|115
1632291900000|2021-09-22 06:25:00|42243.1|42223.1|42213.8|42193.8|42246.3|42226.3|42198.8|42178.8|74
1632292200000|2021-09-22 06:30:00|42208.8|42188.8|42113.8|42093.8|42213.8|42193.8|42113.8|42093.8|190
1632292500000|2021-09-22 06:35:00|42116.9|42096.9|42121.3|42101.3|42148.8|42128.8|42116.3|42096.3|190
1632292800000|2021-09-22 06:40:00|42119.4|42099.4|42123.8|42103.8|42125.6|42105.6|42081.9|42061.9|217
1632293100000|2021-09-22 06:45:00|42125.6|42105.6|42138.8|42118.8|42141.3|42121.3|42111.3|42091.3|139
1632293400000|2021-09-22 06:50:00|42141.3|42121.3|42191.3|42171.3|42191.3|42171.3|42121.3|42101.3|201
1632293700000|2021-09-22 06:55:00|42193.8|42173.8|42138.8|42118.8|42201.3|42181.3|42134.4|42114.4|223
1632294000000|2021-09-22 07:00:00|42151.3|42131.3|42143.8|42123.8|42183.1|42163.1|42126.3|42106.3|155
1632294300000|2021-09-22 07:05:00|42144.4|42124.4|42161.3|42141.3|42188.8|42168.8|42128.8|42108.8|131
1632294600000|2021-09-22 07:10:00|42163.8|42143.8|42139.9|42119.9|42163.8|42143.8|42116.3|42096.3|125
1632294900000|2021-09-22 07:15:00|42141.8|42121.8|42077.4|42057.4|42142.4|42122.4|42067.4|42047.4|181
1632295200000|2021-09-22 07:20:00|42079.3|42059.3|42107.4|42087.4|42132.4|42112.4|42074.9|42054.9|110
1632295500000|2021-09-22 07:25:00|42104.9|42084.9|42069.9|42049.9|42104.9|42084.9|42053.1|42033.1|63
1632295800000|2021-09-22 07:30:00|42072.4|42052.4|42137.4|42117.4|42171.1|42151.1|42055.1|42035.1|109
1632296100000|2021-09-22 07:35:00|42139.9|42119.9|42132.4|42112.4|42176.8|42156.8|42122.4|42102.4|74
1632296400000|2021-09-22 07:40:00|42134.3|42114.3|42076.1|42056.1|42138.1|42118.1|42076.1|42056.1|103
1632296700000|2021-09-22 07:45:00|42077.9|42057.9|42039.9|42019.9|42116.1|42096.1|42037.4|42017.4|116
1632297000000|2021-09-22 07:50:00|42041.3|42021.3|42077.4|42057.4|42077.4|42057.4|41987.4|41967.4|289
1632297300000|2021-09-22 07:55:00|42075.6|42055.6|42078.1|42058.1|42083.1|42063.1|42053.1|42033.1|124
1632297600000|2021-09-22 08:00:00|42075.6|42055.6|42011.8|41991.8|42084.9|42064.9|41998.7|41978.7|145
1632297900000|2021-09-22 08:05:00|42015.4|41995.4|42042.4|42022.4|42045.6|42025.6|41998.1|41978.1|108
1632298200000|2021-09-22 08:10:00|42038.1|42018.1|42019.9|41999.9|42042.4|42022.4|41995.6|41975.6|103
1632298500000|2021-09-22 08:15:00|42021.8|42001.8|42002.4|41982.4|42034.9|42014.9|41984.9|41964.9|83
1632298800000|2021-09-22 08:20:00|42004.9|41984.9|42032.4|42012.4|42054.9|42034.9|42004.9|41984.9|164
1632299100000|2021-09-22 08:25:00|42028.1|42008.1|42049.9|42029.9|42053.1|42033.1|42027.4|42007.4|105
1632299400000|2021-09-22 08:30:00|42052.4|42032.4|42087.4|42067.4|42129.9|42109.9|42034.9|42014.9|226
1632299700000|2021-09-22 08:35:00|42089.3|42069.3|42109.9|42089.9|42112.4|42092.4|42052.4|42032.4|95
1632300000000|2021-09-22 08:40:00|42108.1|42088.1|42092.4|42072.4|42124.9|42104.9|42068.7|42048.7|80
1632300300000|2021-09-22 08:45:00|42094.9|42074.9|42122.4|42102.4|42159.9|42139.9|42088.1|42068.1|110
1632300600000|2021-09-22 08:50:00|42124.9|42104.9|42154.9|42134.9|42172.4|42152.4|42103.1|42083.1|126
1632300900000|2021-09-22 08:55:00|42157.4|42137.4|42132.4|42112.4|42182.4|42162.4|42132.4|42112.4|112
1632301200000|2021-09-22 09:00:00|42133.1|42113.1|42187.4|42167.4|42189.9|42169.9|42133.1|42113.1|72
1632301500000|2021-09-22 09:05:00|42185.6|42165.6|42152.4|42132.4|42185.6|42165.6|42152.4|42132.4|67
1632301800000|2021-09-22 09:10:00|42149.9|42129.9|42121.7|42101.7|42154.9|42134.9|42118.6|42098.6|63
1632302100000|2021-09-22 09:15:00|42122.4|42102.4|42134.9|42114.9|42140.6|42120.6|42112.4|42092.4|69
1632302400000|2021-09-22 09:20:00|42134.2|42114.2|42167.4|42147.4|42182.4|42162.4|42132.4|42112.4|78
1632302700000|2021-09-22 09:25:00|42174.9|42154.9|42196.7|42176.7|42214.9|42194.9|42173.7|42153.7|120
1632303000000|2021-09-22 09:30:00|42198.6|42178.6|42168.1|42148.1|42202.4|42182.4|42168.1|42148.1|101
1632303300000|2021-09-22 09:35:00|42169.9|42149.9|42177.4|42157.4|42179.9|42159.9|42164.9|42144.9|47
1632303600000|2021-09-22 09:40:00|42187.2|42167.2|42204.9|42184.9|42204.9|42184.9|42182.4|42162.4|58
1632303900000|2021-09-22 09:45:00|42207.4|42187.4|42234.9|42214.9|42234.9|42214.9|42204.9|42184.9|49
1632304200000|2021-09-22 09:50:00|42233.1|42213.1|42342.4|42322.4|42381.1|42361.1|42232.4|42212.4|315
1632304500000|2021-09-22 09:55:00|42344.2|42324.2|42256.1|42236.1|42361.1|42341.1|42256.1|42236.1|138
1632304800000|2021-09-22 10:00:00|42258.6|42238.6|42258.6|42238.6|42293.6|42273.6|42248.6|42228.6|92
1632305100000|2021-09-22 10:05:00|42256.7|42236.7|42226.1|42206.1|42256.7|42236.7|42222.9|42202.9|100
1632305400000|2021-09-22 10:10:00|42224.7|42204.7|42258.5|42238.5|42263.5|42243.5|42218.6|42198.6|53
1632305700000|2021-09-22 10:15:00|42260.4|42240.4|42270.4|42250.4|42287.9|42267.9|42253.5|42233.5|34
1632306000000|2021-09-22 10:20:00|42271|42251|42291|42271|42320.4|42300.4|42270.4|42250.4|125
1632306300000|2021-09-22 10:25:00|42290.4|42270.4|42317.9|42297.9|42317.9|42297.9|42281.7|42261.7|52
1632306600000|2021-09-22 10:30:00|42318.5|42298.5|42336|42316|42336|42316|42306|42286|69
1632306900000|2021-09-22 10:35:00|42333.5|42313.5|42351|42331|42355.4|42335.4|42333.5|42313.5|66
1632307200000|2021-09-22 10:40:00|42353.5|42333.5|42341|42321|42368.5|42348.5|42336|42316|77
1632307500000|2021-09-22 10:45:00|42342.9|42322.9|42301|42281|42351|42331|42283.5|42263.5|132
1632307800000|2021-09-22 10:50:00|42302.9|42282.9|42293.5|42273.5|42316|42296|42274.2|42254.2|90
1632308100000|2021-09-22 10:55:00|42291.7|42271.7|42266|42246|42293.5|42273.5|42262.4|42242.4|32
1632308400000|2021-09-22 11:00:00|42263.5|42243.5|42271|42251|42280.4|42260.4|42251.7|42231.7|52
1632308700000|2021-09-22 11:05:00|42271.7|42251.7|42291|42271|42318.5|42298.5|42269.2|42249.2|129
1632309000000|2021-09-22 11:10:00|42295.4|42275.4|42306|42286|42316|42296|42295.4|42275.4|33
1632309300000|2021-09-22 11:15:00|42305.4|42285.4|42298.5|42278.5|42312.2|42292.2|42288.5|42268.5|47
1632309600000|2021-09-22 11:20:00|42301|42281|42281.7|42261.7|42348.5|42328.5|42281.7|42261.7|130
1632309900000|2021-09-22 11:25:00|42283.5|42263.5|42266|42246|42306|42286|42237.9|42217.9|302
1632310200000|2021-09-22 11:30:00|42268.5|42248.5|42228.7|42208.7|42278.5|42258.5|42218|42198|246
1632310500000|2021-09-22 11:35:00|42230.5|42210.5|42206.7|42186.7|42230.5|42210.5|42185.5|42165.5|238
1632310800000|2021-09-22 11:40:00|42204.8|42184.8|42229.8|42209.8|42232.3|42212.3|42204.8|42184.8|88
1632311100000|2021-09-22 11:45:00|42232.3|42212.3|42261.7|42241.7|42267.3|42247.3|42229.8|42209.8|78
1632311400000|2021-09-22 11:50:00|42262.3|42242.3|42312.3|42292.3|42337.3|42317.3|42257.3|42237.3|122
1632311700000|2021-09-22 11:55:00|42314.2|42294.2|42289.8|42269.8|42314.8|42294.8|42274.8|42254.8|166
1632312000000|2021-09-22 12:00:00|42290.5|42270.5|42319.8|42299.8|42364.8|42344.8|42289.8|42269.8|180
1632312300000|2021-09-22 12:05:00|42322.3|42302.3|42365.3|42345.3|42406|42386|42274.8|42254.8|222
1632312600000|2021-09-22 12:10:00|42366|42346|42261.7|42241.7|42368.5|42348.5|42211.7|42191.7|482
1632312900000|2021-09-22 12:15:00|42263.5|42243.5|42271|42251|42291|42271|42221.7|42201.7|168
1632313200000|2021-09-22 12:20:00|42273.5|42253.5|42347.8|42327.8|42350.3|42330.3|42273.5|42253.5|268
1632313500000|2021-09-22 12:25:00|42352.2|42332.2|42449|42429|42492.2|42472.2|42352.2|42332.2|556
1632313800000|2021-09-22 12:30:00|42450.8|42430.8|42369.7|42349.7|42450.8|42430.8|42360.3|42340.3|236
1632314100000|2021-09-22 12:35:00|42370.3|42350.3|42302.2|42282.2|42372.2|42352.2|42297.2|42277.2|256
1632314400000|2021-09-22 12:40:00|42304.7|42284.7|42344.7|42324.7|42377.2|42357.2|42304.7|42284.7|218
1632314700000|2021-09-22 12:45:00|42341|42321|42370.3|42350.3|42377.2|42357.2|42317.2|42297.2|197
1632315000000|2021-09-22 12:50:00|42372.2|42352.2|42398.3|42378.3|42442.2|42422.2|42372.2|42352.2|289
1632315300000|2021-09-22 12:55:00|42400.8|42380.8|42448.3|42428.3|42467.6|42447.6|42396.5|42376.5|342
1632315600000|2021-09-22 13:00:00|42447.6|42427.6|42397|42377|42488.3|42468.3|42363.3|42343.3|671
1632315900000|2021-09-22 13:05:00|42399.5|42379.5|42459.5|42439.5|42459.5|42439.5|42347.6|42327.6|383
1632316200000|2021-09-22 13:10:00|42464.5|42444.5|42417|42397|42482|42462|42414.5|42394.5|329
1632316500000|2021-09-22 13:15:00|42419.5|42399.5|42424.5|42404.5|42467|42447|42384.5|42364.5|333
1632316800000|2021-09-22 13:20:00|42422|42402|42357|42337|42439.5|42419.5|42339.5|42319.5|392
1632317100000|2021-09-22 13:25:00|42359.5|42339.5|42357|42337|42382|42362|42320.8|42300.8|349
1632317400000|2021-09-22 13:30:00|42354.5|42334.5|42335.6|42315.6|42394.5|42374.5|42323.1|42303.1|391
1632317700000|2021-09-22 13:35:00|42333.1|42313.1|42410.6|42390.6|42435|42415|42330|42310|373
1632318000000|2021-09-22 13:40:00|42413.1|42393.1|42355.1|42335.1|42423.1|42403.1|42355.1|42335.1|256
1632318300000|2021-09-22 13:45:00|42354.5|42334.5|42227.1|42207.1|42357|42337|42185.8|42165.8|736
1632318600000|2021-09-22 13:50:00|42229|42209|42224.6|42204.6|42257.1|42237.1|42150.3|42130.3|498
1632318900000|2021-09-22 13:55:00|42227.1|42207.1|42285.8|42265.8|42330.1|42310.1|42227.1|42207.1|337
1632319200000|2021-09-22 14:00:00|42286.5|42266.5|42258.3|42238.3|42303.3|42283.3|42250.8|42230.8|274
1632319500000|2021-09-22 14:05:00|42255.8|42235.8|42296.4|42276.4|42301.4|42281.4|42250.8|42230.8|240
1632319800000|2021-09-22 14:10:00|42297.1|42277.1|42345.1|42325.1|42350.1|42330.1|42273.9|42253.9|261
1632320100000|2021-09-22 14:15:00|42349.4|42329.4|42337.6|42317.6|42375.8|42355.8|42298.3|42278.3|227
1632320400000|2021-09-22 14:20:00|42340.1|42320.1|42289.6|42269.6|42345.8|42325.8|42284.6|42264.6|203
1632320700000|2021-09-22 14:25:00|42284.6|42264.6|42209.6|42189.6|42292.1|42272.1|42192.1|42172.1|441
1632321000000|2021-09-22 14:30:00|42208.4|42188.4|42222.1|42202.1|42238.3|42218.3|42167.1|42147.1|505
1632321300000|2021-09-22 14:35:00|42224.6|42204.6|42203.4|42183.4|42264.6|42244.6|42158.4|42138.4|498
1632321600000|2021-09-22 14:40:00|42202.8|42182.8|42215.9|42195.9|42240.9|42220.9|42190.9|42170.9|286
1632321900000|2021-09-22 14:45:00|42213.4|42193.4|42150.9|42130.9|42215.9|42195.9|42130.9|42110.9|396
1632322200000|2021-09-22 14:50:00|42154.6|42134.6|42178.4|42158.4|42204.1|42184.1|42154.6|42134.6|207
1632322500000|2021-09-22 14:55:00|42180.3|42160.3|42230.9|42210.9|42230.9|42210.9|42180.3|42160.3|184
1632322800000|2021-09-22 15:00:00|42232.8|42212.8|42250.3|42230.3|42264.6|42244.6|42212.8|42192.8|200
1632323100000|2021-09-22 15:05:00|42250.9|42230.9|42272.1|42252.1|42287.1|42267.1|42250.9|42230.9|255
1632323400000|2021-09-22 15:10:00|42273.9|42253.9|42248.4|42228.4|42276.4|42256.4|42233.4|42213.4|279
1632323700000|2021-09-22 15:15:00|42249.1|42229.1|42238.4|42218.4|42260.3|42240.3|42223.4|42203.4|170
1632324000000|2021-09-22 15:20:00|42239.1|42219.1|42232.8|42212.8|42249.1|42229.1|42209.1|42189.1|207
1632324300000|2021-09-22 15:25:00|42233.4|42213.4|42283.4|42263.4|42284.1|42264.1|42230.9|42210.9|182
1632324600000|2021-09-22 15:30:00|42280.9|42260.9|42283.4|42263.4|42293.4|42273.4|42258.4|42238.4|171
1632324900000|2021-09-22 15:35:00|42281.6|42261.6|42261.6|42241.6|42283.4|42263.4|42250.9|42230.9|126
1632325200000|2021-09-22 15:40:00|42258.4|42238.4|42273.4|42253.4|42290.9|42270.9|42258.4|42238.4|148
1632325500000|2021-09-22 15:45:00|42270.9|42250.9|42332.1|42312.1|42334.6|42314.6|42252.7|42232.7|609
1632325800000|2021-09-22 15:50:00|42330.2|42310.2|42444.6|42424.6|42447.1|42427.1|42327.1|42307.1|660
1632326100000|2021-09-22 15:55:00|42442.7|42422.7|42482.1|42462.1|42537.1|42517.1|42442.1|42422.1|465
1632326400000|2021-09-22 16:00:00|42480.2|42460.2|42492.1|42472.1|42530.2|42510.2|42469.6|42449.6|375
1632326700000|2021-09-22 16:05:00|42490.2|42470.2|42452.7|42432.7|42499.6|42479.6|42452.7|42432.7|198
1632327000000|2021-09-22 16:10:00|42452.1|42432.1|42434.6|42414.6|42462.1|42442.1|42432.1|42412.1|138
1632327300000|2021-09-22 16:15:00|42432.7|42412.7|42437.1|42417.1|42442.1|42422.1|42427.1|42407.1|109
1632327600000|2021-09-22 16:20:00|42433.9|42413.9|42455.7|42435.7|42460.7|42440.7|42433.9|42413.9|108
1632327900000|2021-09-22 16:25:00|42457.1|42437.1|42425.7|42405.7|42468.9|42448.9|42423.9|42403.9|125
1632328200000|2021-09-22 16:30:00|42427.1|42407.1|42436.4|42416.4|42455.7|42435.7|42422.7|42402.7|104
1632328500000|2021-09-22 16:35:00|42437.1|42417.1|42438.2|42418.2|42456.4|42436.4|42436.4|42416.4|96
1632328800000|2021-09-22 16:40:00|42440|42420|42468.2|42448.2|42473.9|42453.9|42437.5|42417.5|133
1632329100000|2021-09-22 16:45:00|42470.7|42450.7|42507.5|42487.5|42507.5|42487.5|42468.2|42448.2|161
1632329400000|2021-09-22 16:50:00|42509.4|42489.4|42498.2|42478.2|42533.2|42513.2|42496.4|42476.4|262
1632329700000|2021-09-22 16:55:00|42500.7|42480.7|42485.7|42465.7|42546.9|42526.9|42475|42455|854
1632330000000|2021-09-22 17:00:00|42497.3|42477.3|42458.2|42438.2|42506.9|42486.9|42448.2|42428.2|296
1632330300000|2021-09-22 17:05:00|42457.5|42437.5|42450.7|42430.7|42470.7|42450.7|42450.7|42430.7|67
1632330600000|2021-09-22 17:10:00|42451.4|42431.4|42435.7|42415.7|42453.2|42433.2|42431.4|42411.4|137
1632330900000|2021-09-22 17:15:00|42438.2|42418.2|42438.9|42418.9|42457.5|42437.5|42438.2|42418.2|68
1632331200000|2021-09-22 17:20:00|42440.7|42420.7|42434.3|42414.3|42443.9|42423.9|42428.9|42408.9|63
1632331500000|2021-09-22 17:25:00|42435.7|42415.7|42404.3|42384.3|42435.7|42415.7|42397.5|42377.5|112
1632331800000|2021-09-22 17:30:00|42399.3|42379.3|42412.5|42392.5|42419.3|42399.3|42392.5|42372.5|138
1632332100000|2021-09-22 17:35:00|42414.3|42394.3|42410.7|42390.7|42416.4|42396.4|42395.7|42375.7|87
1632332400000|2021-09-22 17:40:00|42405.7|42385.7|42398.2|42378.2|42410.7|42390.7|42385.7|42365.7|32
1632332700000|2021-09-22 17:45:00|42397.5|42377.5|42407|42387|42408.8|42388.8|42390.7|42370.7|72
1632333000000|2021-09-22 17:50:00|42404.5|42384.5|42384.5|42364.5|42417|42397|42377.7|42357.7|91
1632333300000|2021-09-22 17:55:00|42386.3|42366.3|42402.7|42382.7|42402.7|42382.7|42379.5|42359.5|116
1632333600000|2021-09-22 18:00:00|42401.3|42381.3|42559.3|42539.3|42559.3|42539.3|42309.5|42289.5|552
1632333900000|2021-09-22 18:05:00|42557.5|42537.5|42650|42630|42715.7|42695.7|42557.5|42537.5|552
1632334200000|2021-09-22 18:10:00|42651.8|42631.8|42683.2|42663.2|42713.2|42693.2|42598.8|42578.8|136
1632334500000|2021-09-22 18:15:00|42685.7|42665.7|42646.8|42626.8|42759.3|42739.3|42646.8|42626.8|331
1632334800000|2021-09-22 18:20:00|42646.1|42626.1|42621.8|42601.8|42655|42635|42580|42560|158
1632335100000|2021-09-22 18:25:00|42623.6|42603.6|42647.5|42627.5|42647.5|42627.5|42544.1|42524.1|116
1632335400000|2021-09-22 18:30:00|42645.7|42625.7|42596.8|42576.8|42645.7|42625.7|42549.3|42529.3|206
1632335700000|2021-09-22 18:35:00|42595|42575|42435.7|42415.7|42634.3|42614.3|42421.8|42401.8|301
1632336000000|2021-09-22 18:40:00|42433.8|42413.8|42296.8|42276.8|42454.3|42434.3|42295|42275|374
1632336300000|2021-09-22 18:45:00|42295|42275|42130.6|42110.6|42305.5|42285.5|42023.8|42003.8|586
1632336600000|2021-09-22 18:50:00|42130|42110|42298.8|42278.8|42321.8|42301.8|42085|42065|294
1632336900000|2021-09-22 18:55:00|42299.5|42279.5|42205|42185|42317.5|42297.5|42185.6|42165.6|198
1632337200000|2021-09-22 19:00:00|42202.5|42182.5|42165|42145|42226.8|42206.8|42162.5|42142.5|147
1632337500000|2021-09-22 19:05:00|42157.5|42137.5|42215|42195|42219.3|42199.3|42141.3|42121.3|155
1632337800000|2021-09-22 19:10:00|42210|42190|42203.1|42183.1|42221.8|42201.8|42157.5|42137.5|156
1632338100000|2021-09-22 19:15:00|42205.6|42185.6|42323.1|42303.1|42323.1|42303.1|42205.6|42185.6|207
1632338400000|2021-09-22 19:20:00|42320.6|42300.6|42360|42340|42380|42360|42303.8|42283.8|169
1632338700000|2021-09-22 19:25:00|42357.5|42337.5|42315|42295|42357.5|42337.5|42305.6|42285.6|113
1632339000000|2021-09-22 19:30:00|42317.5|42297.5|42270|42250|42345|42325|42255|42235|68
1632339300000|2021-09-22 19:35:00|42267.5|42247.5|42293.1|42273.1|42293.1|42273.1|42248.1|42228.1|29
1632339600000|2021-09-22 19:40:00|42292.4|42272.4|42255.6|42235.6|42294.3|42274.3|42249.9|42229.9|48
1632339900000|2021-09-22 19:45:00|42252.4|42232.4|42253.1|42233.1|42269.9|42249.9|42247.4|42227.4|53
1632340200000|2021-09-22 19:50:00|42252.4|42232.4|42264.9|42244.9|42272.4|42252.4|42224.9|42204.9|59
1632340500000|2021-09-22 19:55:00|42262.4|42242.4|42221.8|42201.8|42262.4|42242.4|42213.1|42193.1|66
1632340800000|2021-09-22 20:00:00|42219.3|42199.3|42171.8|42151.8|42224.3|42204.3|42171.8|42151.8|82
1632341100000|2021-09-22 20:05:00|42167.4|42147.4|42169.3|42149.3|42169.3|42149.3|42158.1|42138.1|30
1632341400000|2021-09-22 20:10:00|42169.9|42149.9|42203.1|42183.1|42207.4|42187.4|42163.1|42143.1|50
1632341700000|2021-09-22 20:15:00|42199.9|42179.9|42189.3|42169.3|42199.9|42179.9|42189.3|42169.3|30
1632342000000|2021-09-22 20:20:00|42187.4|42167.4|42189.9|42169.9|42192.4|42172.4|42187.4|42167.4|7
1632342300000|2021-09-22 20:25:00|42191.7|42171.7|42207.4|42187.4|42207.4|42187.4|42191.7|42171.7|25
1632342600000|2021-09-22 20:30:00|42209.2|42189.2|42197.4|42177.4|42211.7|42191.7|42195.6|42175.6|10
1632342900000|2021-09-22 20:35:00|42195.6|42175.6|42207.4|42187.4|42207.4|42187.4|42194.9|42174.9|21
1632343200000|2021-09-22 20:40:00|42204.9|42184.9|42187.4|42167.4|42208.1|42188.1|42184.9|42164.9|22
1632343500000|2021-09-22 20:45:00|42184.9|42164.9|42189.9|42169.9|42194.9|42174.9|42179.9|42159.9|37
1632343800000|2021-09-22 20:50:00|42191.7|42171.7|42209.9|42189.9|42209.9|42189.9|42189.9|42169.9|24
1632344100000|2021-09-22 20:55:00|42211.7|42191.7|42231.3|42211.3|42245.6|42225.6|42209.9|42189.9|65
1632348000000|2021-09-22 22:00:00|42241.9|42221.9|42274.9|42254.9|42294.9|42274.9|42241.9|42221.9|43
1632348300000|2021-09-22 22:05:00|42272.4|42252.4|42223.1|42203.1|42272.4|42252.4|42223.1|42203.1|21
1632348600000|2021-09-22 22:10:00|42222.4|42202.4|42227.4|42207.4|42227.4|42207.4|42220.6|42200.6|16
1632348900000|2021-09-22 22:15:00|42226.7|42206.7|42212.4|42192.4|42229.9|42209.9|42212.4|42192.4|15
1632349200000|2021-09-22 22:20:00|42209.9|42189.9|42199.9|42179.9|42209.9|42189.9|42199.9|42179.9|21
1632349500000|2021-09-22 22:25:00|42198|42178|42187.4|42167.4|42198|42178|42187.4|42167.4|18
1632349800000|2021-09-22 22:30:00|42185.5|42165.5|42167.4|42147.4|42187.4|42167.4|42164.9|42144.9|54
1632350100000|2021-09-22 22:35:00|42169.9|42149.9|42192.4|42172.4|42201|42181|42164.9|42144.9|52
1632350400000|2021-09-22 22:40:00|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|6
1632350700000|2021-09-22 22:45:00|42197.4|42177.4|42169.9|42149.9|42197.4|42177.4|42169.9|42149.9|27
1632351000000|2021-09-22 22:50:00|42168|42148|42159.9|42139.9|42169.9|42149.9|42157.4|42137.4|37
1632351300000|2021-09-22 22:55:00|42162.4|42142.4|42172.4|42152.4|42174.2|42154.2|42162.4|42142.4|23
1632351600000|2021-09-22 23:00:00|42172.3|42152.3|42197.3|42177.3|42199.8|42179.8|42172.3|42152.3|23
1632351900000|2021-09-22 23:05:00|42198|42178|42206.7|42186.7|42206.7|42186.7|42198|42178|7
1632352200000|2021-09-22 23:10:00|42208.5|42188.5|42209.8|42189.8|42216.7|42196.7|42206.7|42186.7|21
1632352500000|2021-09-22 23:15:00|42211.7|42191.7|42212.3|42192.3|42212.3|42192.3|42209.8|42189.8|7
1632352800000|2021-09-22 23:20:00|42211.7|42191.7|42202.3|42182.3|42212.3|42192.3|42202.3|42182.3|9
1632353100000|2021-09-22 23:25:00|42201.7|42181.7|42187.3|42167.3|42201.7|42181.7|42187.3|42167.3|18
1632353400000|2021-09-22 23:30:00|42189.8|42169.8|42184.8|42164.8|42189.8|42169.8|42182.3|42162.3|9
1632353700000|2021-09-22 23:35:00|42185.5|42165.5|42189.8|42169.8|42199.8|42179.8|42184.8|42164.8|24
1632354000000|2021-09-22 23:40:00|42191.7|42171.7|42186.6|42166.6|42192.3|42172.3|42184.8|42164.8|16
1632354300000|2021-09-22 23:45:00|42189.1|42169.1|42196.2|42176.2|42196.2|42176.2|42189.1|42169.1|10
1632354600000|2021-09-22 23:50:00|42198|42178|42195.5|42175.5|42198|42178|42192.3|42172.3|9
1632354900000|2021-09-22 23:55:00|42197.3|42177.3|42214.8|42194.8|42214.8|42194.8|42197.3|42177.3|36
1632355200000|2021-09-23 00:00:00|42231.2|42211.2|42237.3|42217.3|42269.1|42249.1|42231.2|42211.2|151
1632355500000|2021-09-23 00:05:00|42236.6|42216.6|42232.3|42212.3|42257.3|42237.3|42226.6|42206.6|69
1632355800000|2021-09-23 00:10:00|42234.8|42214.8|42230.5|42210.5|42244.8|42224.8|42227.3|42207.3|38
1632356100000|2021-09-23 00:15:00|42228.7|42208.7|42234.8|42214.8|42253|42233|42228.7|42208.7|34
1632356400000|2021-09-23 00:20:00|42228.7|42208.7|42174.8|42154.8|42229.8|42209.8|42174.8|42154.8|72
1632356700000|2021-09-23 00:25:00|42176.2|42156.2|42187.3|42167.3|42194.8|42174.8|42176.2|42156.2|76
1632357000000|2021-09-23 00:30:00|42181.6|42161.6|42163|42143|42181.6|42161.6|42163|42143|89
1632357300000|2021-09-23 00:35:00|42161.2|42141.2|42157.3|42137.3|42165.5|42145.5|42156.6|42136.6|26
1632357600000|2021-09-23 00:40:00|42155.5|42135.5|42182.3|42162.3|42182.3|42162.3|42153|42133|57
1632357900000|2021-09-23 00:45:00|42184.1|42164.1|42181.6|42161.6|42186.6|42166.6|42175.5|42155.5|14
1632358200000|2021-09-23 00:50:00|42182.3|42162.3|42196.6|42176.6|42196.6|42176.6|42174.8|42154.8|19
1632358500000|2021-09-23 00:55:00|42197.3|42177.3|42198|42178|42221.6|42201.6|42197.3|42177.3|63
1632358800000|2021-09-23 01:00:00|42196.2|42176.2|42207.3|42187.3|42221.6|42201.6|42157.3|42137.3|235
1632359100000|2021-09-23 01:05:00|42209.8|42189.8|42240|42220|42256.6|42236.6|42208|42188|117
1632359400000|2021-09-23 01:10:00|42238.6|42218.6|42208|42188|42238.6|42218.6|42200.5|42180.5|48
1632359700000|2021-09-23 01:15:00|42208.6|42188.6|42178|42158|42213|42193|42163.6|42143.6|86
1632360000000|2021-09-23 01:20:00|42178.6|42158.6|42135.5|42115.5|42188.6|42168.6|42131.1|42111.1|165
1632360300000|2021-09-23 01:25:00|42133.6|42113.6|42104.3|42084.3|42169.8|42149.8|42101.8|42081.8|209
1632360600000|2021-09-23 01:30:00|42106.8|42086.8|42214.3|42194.3|42219.3|42199.3|42106.1|42086.1|126
1632360900000|2021-09-23 01:35:00|42217.5|42197.5|42201.8|42181.8|42224.3|42204.3|42184.3|42164.3|110
1632361200000|2021-09-23 01:40:00|42204.3|42184.3|42191.1|42171.1|42224.3|42204.3|42146.8|42126.8|115
1632361500000|2021-09-23 01:45:00|42189.3|42169.3|42226.8|42206.8|42229.3|42209.3|42175|42155|96
1632361800000|2021-09-23 01:50:00|42228.6|42208.6|42224.3|42204.3|42234.3|42214.3|42206.8|42186.8|76
1632362100000|2021-09-23 01:55:00|42221.8|42201.8|42224.3|42204.3|42236.8|42216.8|42204.3|42184.3|125
1632362400000|2021-09-23 02:00:00|42222.5|42202.5|42091.8|42071.8|42222.5|42202.5|42069.3|42049.3|185
1632362700000|2021-09-23 02:05:00|42093.6|42073.6|42111.8|42091.8|42115|42095|42061.4|42041.4|172
1632363000000|2021-09-23 02:10:00|42113.2|42093.2|42084.3|42064.3|42124.3|42104.3|42079.3|42059.3|84
1632363300000|2021-09-23 02:15:00|42082.5|42062.5|42071.8|42051.8|42084.3|42064.3|42049.3|42029.3|65
1632363600000|2021-09-23 02:20:00|42073.6|42053.6|42064.3|42044.3|42096.8|42076.8|42064.3|42044.3|59
1632363900000|2021-09-23 02:25:00|42065|42045|42085|42065|42086.1|42066.1|42059.3|42039.3|62
1632364200000|2021-09-23 02:30:00|42088.6|42068.6|42089.3|42069.3|42111.8|42091.8|42074.3|42054.3|74
1632364500000|2021-09-23 02:35:00|42087.5|42067.5|42034.3|42014.3|42094.3|42074.3|42026.8|42006.8|118
1632364800000|2021-09-23 02:40:00|42031.8|42011.8|42026.8|42006.8|42033.6|42013.6|41991.1|41971.1|190
1632365100000|2021-09-23 02:45:00|42028.6|42008.6|41989.3|41969.3|42060.4|42040.4|41981.1|41961.1|287
1632365400000|2021-09-23 02:50:00|41991.1|41971.1|41954.3|41934.3|41991.1|41971.1|41946.1|41926.1|154
1632365700000|2021-09-23 02:55:00|41955|41935|41988.6|41968.6|42001.1|41981.1|41954.3|41934.3|97
1632366000000|2021-09-23 03:00:00|41990.4|41970.4|41960.4|41940.4|41991.1|41971.1|41950|41930|82
1632366300000|2021-09-23 03:05:00|41961.1|41941.1|41979.3|41959.3|41987.9|41967.9|41958.6|41938.6|99
1632366600000|2021-09-23 03:10:00|41978.6|41958.6|42003.6|41983.6|42006.1|41986.1|41966.1|41946.1|53
1632366900000|2021-09-23 03:15:00|42001.8|41981.8|42035.4|42015.4|42035.4|42015.4|41991.8|41971.8|89
1632367200000|2021-09-23 03:20:00|42037.2|42017.2|42072.9|42052.9|42078.6|42058.6|42034.3|42014.3|84
1632367500000|2021-09-23 03:25:00|42073.6|42053.6|42068.6|42048.6|42073.6|42053.6|42056.1|42036.1|42
1632367800000|2021-09-23 03:30:00|42066.8|42046.8|42053.6|42033.6|42068.6|42048.6|42046.8|42026.8|48
1632368100000|2021-09-23 03:35:00|42049.3|42029.3|42063.6|42043.6|42068.6|42048.6|42046.1|42026.1|19
1632368400000|2021-09-23 03:40:00|42061.8|42041.8|42077.9|42057.9|42079.3|42059.3|42061.1|42041.1|26
1632368700000|2021-09-23 03:45:00|42074.3|42054.3|42086.1|42066.1|42099.3|42079.3|42074.3|42054.3|99
1632369000000|2021-09-23 03:50:00|42084.3|42064.3|42086.8|42066.8|42096.1|42076.1|42084.3|42064.3|22
1632369300000|2021-09-23 03:55:00|42087.4|42067.4|42096.1|42076.1|42096.8|42076.8|42086.1|42066.1|40
1632369600000|2021-09-23 04:00:00|42096.8|42076.8|42089.3|42069.3|42096.8|42076.8|42086.1|42066.1|30
1632369900000|2021-09-23 04:05:00|42091.1|42071.1|42088.6|42068.6|42093.6|42073.6|42088.6|42068.6|17
1632370200000|2021-09-23 04:10:00|42087.9|42067.9|42100.4|42080.4|42100.4|42080.4|42086.1|42066.1|31
1632370500000|2021-09-23 04:15:00|42098.6|42078.6|42089.2|42069.2|42098.6|42078.6|42084.9|42064.9|14
1632370800000|2021-09-23 04:20:00|42088.6|42068.6|42088.6|42068.6|42091.1|42071.1|42081.1|42061.1|22
1632371100000|2021-09-23 04:25:00|42086.1|42066.1|42088.6|42068.6|42089.2|42069.2|42084.2|42064.2|9
1632371400000|2021-09-23 04:30:00|42089.2|42069.2|42086.1|42066.1|42094.9|42074.9|42086.1|42066.1|23
1632371700000|2021-09-23 04:35:00|42088.6|42068.6|42092.9|42072.9|42092.9|42072.9|42084.2|42064.2|18
1632372000000|2021-09-23 04:40:00|42091.1|42071.1|42076.1|42056.1|42093.6|42073.6|42076.1|42056.1|27
1632372300000|2021-09-23 04:45:00|42075.4|42055.4|42076|42056|42076.1|42056.1|42071.1|42051.1|20
1632372600000|2021-09-23 04:50:00|42076.7|42056.7|42083.5|42063.5|42089.2|42069.2|42076|42056|20
1632372900000|2021-09-23 04:55:00|42086|42066|42094.2|42074.2|42094.9|42074.9|42084.2|42064.2|24
1632373200000|2021-09-23 05:00:00|42094.9|42074.9|42081.7|42061.7|42096.7|42076.7|42079.2|42059.2|25
1632373500000|2021-09-23 05:05:00|42081|42061|42089.2|42069.2|42091|42071|42071.7|42051.7|31
1632373800000|2021-09-23 05:10:00|42091|42071|42076|42056|42091.7|42071.7|42076|42056|17
1632374100000|2021-09-23 05:15:00|42078.5|42058.5|42083.5|42063.5|42091.7|42071.7|42078.5|42058.5|14
1632374400000|2021-09-23 05:20:00|42085.3|42065.3|42056|42036|42086|42066|42051|42031|39
1632374700000|2021-09-23 05:25:00|42055.3|42035.3|42058.5|42038.5|42061|42041|42048.5|42028.5|24
1632375000000|2021-09-23 05:30:00|42054.2|42034.2|42036|42016|42078.5|42058.5|42031|42011|108
1632375300000|2021-09-23 05:35:00|42041|42021|42188.5|42168.5|42197.8|42177.8|42041|42021|196
1632375600000|2021-09-23 05:40:00|42192.8|42172.8|42173.5|42153.5|42203.5|42183.5|42158.5|42138.5|143
1632375900000|2021-09-23 05:45:00|42171.7|42151.7|42206|42186|42218.5|42198.5|42158.5|42138.5|91
1632376200000|2021-09-23 05:50:00|42204.2|42184.2|42166|42146|42215.3|42195.3|42161|42141|66
1632376500000|2021-09-23 05:55:00|42168.5|42148.5|42115.3|42095.3|42171.7|42151.7|42113.5|42093.5|108
1632376800000|2021-09-23 06:00:00|42116|42096|42054.2|42034.2|42118.5|42098.5|42043.5|42023.5|189
1632377100000|2021-09-23 06:05:00|42056|42036|42038.5|42018.5|42073.5|42053.5|42018.5|41998.5|148
1632377400000|2021-09-23 06:10:00|42036.7|42016.7|42009.9|41989.9|42071|42051|42009.2|41989.2|95
1632377700000|2021-09-23 06:15:00|42011.7|41991.7|42028.5|42008.5|42059.2|42039.2|41989.9|41969.9|167
1632378000000|2021-09-23 06:20:00|42024.9|42004.9|42009.9|41989.9|42034.2|42014.2|42003.1|41983.1|113
1632378300000|2021-09-23 06:25:00|42011.7|41991.7|42051|42031|42066.7|42046.7|42011|41991|96
1632378600000|2021-09-23 06:30:00|42049.2|42029.2|42027.8|42007.8|42078.5|42058.5|42027.8|42007.8|107
1632378900000|2021-09-23 06:35:00|42028.5|42008.5|42056.7|42036.7|42076.7|42056.7|42012.8|41992.8|203
1632379200000|2021-09-23 06:40:00|42054.2|42034.2|42076|42056|42076.7|42056.7|42036.7|42016.7|150
1632379500000|2021-09-23 06:45:00|42076.7|42056.7|42103.5|42083.5|42113.5|42093.5|42059.2|42039.2|164
1632379800000|2021-09-23 06:50:00|42106|42086|42078.5|42058.5|42111|42091|42073.5|42053.5|102
1632380100000|2021-09-23 06:55:00|42080.3|42060.3|42081.7|42061.7|42094.9|42074.9|42052.4|42032.4|163
1632380400000|2021-09-23 07:00:00|42079.9|42059.9|42104.2|42084.2|42112.4|42092.4|42047.4|42027.4|129
1632380700000|2021-09-23 07:05:00|42106|42086|42094.2|42074.2|42116|42096|42086.7|42066.7|88
1632381000000|2021-09-23 07:10:00|42094.9|42074.9|42144.2|42124.2|42184.2|42164.2|42094.2|42074.2|162
1632381300000|2021-09-23 07:15:00|42141.7|42121.7|42121.7|42101.7|42169.2|42149.2|42116.7|42096.7|70
1632381600000|2021-09-23 07:20:00|42119.2|42099.2|42149.2|42129.2|42159.2|42139.2|42109.2|42089.2|39
1632381900000|2021-09-23 07:25:00|42151.7|42131.7|42129.2|42109.2|42154.2|42134.2|42129.2|42109.2|52
1632382200000|2021-09-23 07:30:00|42118.7|42098.7|42166.7|42146.7|42176.7|42156.7|42076.7|42056.7|156
1632382500000|2021-09-23 07:35:00|42168.5|42148.5|42169.2|42149.2|42208.5|42188.5|42164.2|42144.2|137
1632382800000|2021-09-23 07:40:00|42171.7|42151.7|42286|42266|42293.5|42273.5|42171.7|42151.7|196
1632383100000|2021-09-23 07:45:00|42287.8|42267.8|42307.8|42287.8|42341|42321|42287.8|42267.8|158
1632383400000|2021-09-23 07:50:00|42305.3|42285.3|42277.8|42257.8|42310.3|42290.3|42250.3|42230.3|96
1632383700000|2021-09-23 07:55:00|42282.1|42262.1|42396.4|42376.4|42398.9|42378.9|42270.3|42250.3|176
1632384000000|2021-09-23 08:00:00|42397.1|42377.1|42423.9|42403.9|42458.2|42438.2|42394.6|42374.6|339
1632384300000|2021-09-23 08:05:00|42426.4|42406.4|42593.2|42573.2|42595.7|42575.7|42416.4|42396.4|472
1632384600000|2021-09-23 08:10:00|42590.7|42570.7|42610|42590|42665.7|42645.7|42570.7|42550.7|314
1632384900000|2021-09-23 08:15:00|42613.6|42593.6|42577.5|42557.5|42621.8|42601.8|42559.3|42539.3|188
1632385200000|2021-09-23 08:20:00|42572.5|42552.5|42529.6|42509.6|42591.8|42571.8|42518.2|42498.2|162
1632385500000|2021-09-23 08:25:00|42527.8|42507.8|42635.7|42615.7|42660.7|42640.7|42524.6|42504.6|180
1632385800000|2021-09-23 08:30:00|42633.2|42613.2|42648.2|42628.2|42669.3|42649.3|42610.7|42590.7|154
1632386100000|2021-09-23 08:35:00|42647.5|42627.5|42538.2|42518.2|42657.5|42637.5|42535.7|42515.7|257
1632386400000|2021-09-23 08:40:00|42535.7|42515.7|42563.2|42543.2|42586.8|42566.8|42535.7|42515.7|61
1632386700000|2021-09-23 08:45:00|42565.7|42545.7|42610.7|42590.7|42614.3|42594.3|42556.4|42536.4|113
1632387000000|2021-09-23 08:50:00|42610|42590|42609.3|42589.3|42615|42595|42605|42585|71
1632387300000|2021-09-23 08:55:00|42610|42590|42587.5|42567.5|42610|42590|42572.5|42552.5|82
1632387600000|2021-09-23 09:00:00|42585.7|42565.7|42575|42555|42585.7|42565.7|42562.5|42542.5|44
1632387900000|2021-09-23 09:05:00|42577.5|42557.5|42776.1|42756.1|42864.9|42844.9|42528.2|42508.2|574
1632388200000|2021-09-23 09:10:00|42784.7|42764.7|42707.2|42687.2|42836.5|42816.5|42707.2|42687.2|381
1632388500000|2021-09-23 09:15:00|42705.4|42685.4|42693.6|42673.6|42762.9|42742.9|42677.9|42657.9|173
1632388800000|2021-09-23 09:20:00|42695.4|42675.4|42666.1|42646.1|42726.8|42706.8|42666.1|42646.1|54
1632389100000|2021-09-23 09:25:00|42666.8|42646.8|42661.1|42641.1|42666.8|42646.8|42642.5|42622.5|69
1632389400000|2021-09-23 09:30:00|42658.6|42638.6|42657.9|42637.9|42668.6|42648.6|42645.4|42625.4|39
1632389700000|2021-09-23 09:35:00|42656.1|42636.1|42641.8|42621.8|42658.6|42638.6|42623.6|42603.6|79
1632390000000|2021-09-23 09:40:00|42643.6|42623.6|42616.1|42596.1|42647.2|42627.2|42597.2|42577.2|73
1632390300000|2021-09-23 09:45:00|42613.6|42593.6|42592.9|42572.9|42626.1|42606.1|42586.8|42566.8|61
1632390600000|2021-09-23 09:50:00|42593.6|42573.6|42548.6|42528.6|42593.6|42573.6|42541.1|42521.1|163
1632390900000|2021-09-23 09:55:00|42546.1|42526.1|42601.1|42581.1|42601.1|42581.1|42543.6|42523.6|47
1632391200000|2021-09-23 10:00:00|42603.6|42583.6|42584.7|42564.7|42604.7|42584.7|42566.1|42546.1|87
1632391500000|2021-09-23 10:05:00|42586.1|42566.1|42596.1|42576.1|42601.1|42581.1|42574.3|42554.3|89
1632391800000|2021-09-23 10:10:00|42597.9|42577.9|42096.3|42076.3|42608.6|42588.6|41946.3|41926.3|1212
1632392100000|2021-09-23 10:15:00|42100.6|42080.6|42231.3|42211.3|42373.1|42353.1|42088.1|42068.1|544
1632392400000|2021-09-23 10:20:00|42228.8|42208.8|42302.7|42282.7|42302.7|42282.7|42224.5|42204.5|206
1632392700000|2021-09-23 10:25:00|42302|42282|42316.3|42296.3|42333.8|42313.8|42295.2|42275.2|127
1632393000000|2021-09-23 10:30:00|42299.5|42279.5|42415.6|42395.6|42415.6|42395.6|42292.7|42272.7|176
1632393300000|2021-09-23 10:35:00|42413.8|42393.8|42367.4|42347.4|42430.6|42410.6|42327|42307|265
1632393600000|2021-09-23 10:40:00|42364.9|42344.9|42364.5|42344.5|42379.9|42359.9|42359.9|42339.9|54
1632393900000|2021-09-23 10:45:00|42363.1|42343.1|42337.4|42317.4|42377.4|42357.4|42288.8|42268.8|221
1632394200000|2021-09-23 10:50:00|42339.2|42319.2|42377.4|42357.4|42406.7|42386.7|42336.7|42316.7|125
1632394500000|2021-09-23 10:55:00|42374.9|42354.9|42429.9|42409.9|42438.5|42418.5|42349.9|42329.9|183
1632394800000|2021-09-23 11:00:00|42432.4|42412.4|42351.3|42331.3|42434.9|42414.9|42340.6|42320.6|214
1632395100000|2021-09-23 11:05:00|42353.1|42333.1|42336.3|42316.3|42373.8|42353.8|42336.3|42316.3|110
1632395400000|2021-09-23 11:10:00|42338.8|42318.8|42263.8|42243.8|42343.8|42323.8|42261.3|42241.3|145
1632395700000|2021-09-23 11:15:00|42264.5|42244.5|42241.3|42221.3|42321.3|42301.3|42241.3|42221.3|131
1632396000000|2021-09-23 11:20:00|42243.1|42223.1|42183.8|42163.8|42291.3|42271.3|42181.3|42161.3|250
1632396300000|2021-09-23 11:25:00|42183.1|42163.1|42177|42157|42218.8|42198.8|42117|42097|269
1632396600000|2021-09-23 11:30:00|42171.3|42151.3|42251.3|42231.3|42276.3|42256.3|42166.3|42146.3|178
1632396900000|2021-09-23 11:35:00|42256.3|42236.3|42172|42152|42258.1|42238.1|42170.2|42150.2|160
1632397200000|2021-09-23 11:40:00|42172.7|42152.7|42202.7|42182.7|42213.8|42193.8|42154.1|42134.1|112
1632397500000|2021-09-23 11:45:00|42200.9|42180.9|42187.7|42167.7|42204.5|42184.5|42160.9|42140.9|86
1632397800000|2021-09-23 11:50:00|42188.4|42168.4|42227.7|42207.7|42232|42212|42180.9|42160.9|105
1632398100000|2021-09-23 11:55:00|42229.5|42209.5|42235.2|42215.2|42235.2|42215.2|42215.9|42195.9|66
1632398400000|2021-09-23 12:00:00|42237.7|42217.7|42242.7|42222.7|42307.7|42287.7|42232.7|42212.7|253
1632398700000|2021-09-23 12:05:00|42240.9|42220.9|42260.2|42240.2|42327|42307|42237.7|42217.7|227
1632399000000|2021-09-23 12:10:00|42258.4|42238.4|42230.2|42210.2|42297.7|42277.7|42210.8|42190.8|140
1632399300000|2021-09-23 12:15:00|42229.5|42209.5|42244|42224|42314.5|42294.5|42227.7|42207.7|156
1632399600000|2021-09-23 12:20:00|42246.5|42226.5|42264|42244|42278.3|42258.3|42212.2|42192.2|154
1632399900000|2021-09-23 12:25:00|42260.4|42240.4|42149|42129|42260.4|42240.4|42149|42129|161
1632400200000|2021-09-23 12:30:00|42151.5|42131.5|42194|42174|42259|42239|42151.5|42131.5|408
1632400500000|2021-09-23 12:35:00|42194.7|42174.7|42219|42199|42234|42214|42169|42149|159
1632400800000|2021-09-23 12:40:00|42220.8|42200.8|42159|42139|42223.3|42203.3|42157.2|42137.2|143
1632401100000|2021-09-23 12:45:00|42158.3|42138.3|42079|42059|42189|42169|42076.5|42056.5|277
1632401400000|2021-09-23 12:50:00|42076.5|42056.5|42184|42164|42189|42169|42071.5|42051.5|343
1632401700000|2021-09-23 12:55:00|42185.8|42165.8|42221.5|42201.5|42225.8|42205.8|42174|42154|257
1632402000000|2021-09-23 13:00:00|42217.2|42197.2|42169|42149|42254.7|42234.7|42127.2|42107.2|312
1632402300000|2021-09-23 13:05:00|42170.8|42150.8|42173.3|42153.3|42179|42159|42104|42084|345
1632402600000|2021-09-23 13:10:00|42175.1|42155.1|42125.8|42105.8|42196.9|42176.9|42102.6|42082.6|275
1632402900000|2021-09-23 13:15:00|42125.1|42105.1|42116.5|42096.5|42140.1|42120.1|42042.9|42022.9|476
1632403200000|2021-09-23 13:20:00|42114.7|42094.7|42094|42074|42144|42124|42089.7|42069.7|186
1632403500000|2021-09-23 13:25:00|42099|42079|42049|42029|42110.8|42090.8|42029|42009|345
1632403800000|2021-09-23 13:30:00|42051.5|42031.5|42024|42004|42134|42114|42016.5|41996.5|532
1632404100000|2021-09-23 13:35:00|42026.5|42006.5|42150.1|42130.1|42150.8|42130.8|42026.5|42006.5|356
1632404400000|2021-09-23 13:40:00|42150.8|42130.8|42215.1|42195.1|42231.2|42211.2|42114|42094|429
1632404700000|2021-09-23 13:45:00|42212.6|42192.6|42135.8|42115.8|42212.6|42192.6|42107.6|42087.6|415
1632405000000|2021-09-23 13:50:00|42135.1|42115.1|42190.1|42170.1|42230.1|42210.1|42135.1|42115.1|288
1632405300000|2021-09-23 13:55:00|42187.6|42167.6|42185.8|42165.8|42226.9|42206.9|42175.1|42155.1|234
1632405600000|2021-09-23 14:00:00|42186.5|42166.5|42149|42129|42202.6|42182.6|42119|42099|288
1632405900000|2021-09-23 14:05:00|42147.2|42127.2|42199|42179|42209|42189|42146.5|42126.5|166
1632406200000|2021-09-23 14:10:00|42196.5|42176.5|42126.5|42106.5|42254|42234|42116.5|42096.5|311
1632406500000|2021-09-23 14:15:00|42124.7|42104.7|42031.5|42011.5|42139|42119|42019|41999|418
1632406800000|2021-09-23 14:20:00|42029.7|42009.7|42096.5|42076.5|42120.8|42100.8|42029.7|42009.7|282
1632407100000|2021-09-23 14:25:00|42098.3|42078.3|42084|42064|42104|42084|42058.3|42038.3|248
1632407400000|2021-09-23 14:30:00|42088.3|42068.3|42104.3|42084.3|42109.3|42089.3|42071.5|42051.5|185
1632407700000|2021-09-23 14:35:00|42109.3|42089.3|42103.6|42083.6|42169.3|42149.3|42101.8|42081.8|241
1632408000000|2021-09-23 14:40:00|42104.3|42084.3|42104.3|42084.3|42136.8|42116.8|42090|42070|219
1632408300000|2021-09-23 14:45:00|42099.3|42079.3|42201.8|42181.8|42203.6|42183.6|42096.8|42076.8|330
1632408600000|2021-09-23 14:50:00|42204.3|42184.3|42345.4|42325.4|42385.4|42365.4|42201.1|42181.1|559
1632408900000|2021-09-23 14:55:00|42352.2|42332.2|42370.4|42350.4|42431.5|42411.5|42352.2|42332.2|439
1632409200000|2021-09-23 15:00:00|42367.9|42347.9|42312.9|42292.9|42372.2|42352.2|42282.2|42262.2|295
1632409500000|2021-09-23 15:05:00|42309.7|42289.7|42251.5|42231.5|42339|42319|42244.7|42224.7|252
1632409800000|2021-09-23 15:10:00|42249|42229|42251.5|42231.5|42255.1|42235.1|42209|42189|251
1632410100000|2021-09-23 15:15:00|42253.3|42233.3|42236.5|42216.5|42286.5|42266.5|42232.9|42212.9|186
1632410400000|2021-09-23 15:20:00|42234.7|42214.7|42190.8|42170.8|42254|42234|42189|42169|188
1632410700000|2021-09-23 15:25:00|42188.3|42168.3|42224|42204|42234.7|42214.7|42187.2|42167.2|139
1632411000000|2021-09-23 15:30:00|42223.3|42203.3|42281.5|42261.5|42299|42279|42223.3|42203.3|203
1632411300000|2021-09-23 15:35:00|42280.8|42260.8|42306.5|42286.5|42311.9|42291.9|42251.5|42231.5|168
1632411600000|2021-09-23 15:40:00|42308.3|42288.3|42249|42229|42308.3|42288.3|42204|42184|180
1632411900000|2021-09-23 15:45:00|42245.3|42225.3|42290.3|42270.3|42290.3|42270.3|42214.6|42194.6|218
1632412200000|2021-09-23 15:50:00|42288.5|42268.5|42245.3|42225.3|42306|42286|42241|42221|191
1632412500000|2021-09-23 15:55:00|42244.6|42224.6|42282.8|42262.8|42285.3|42265.3|42229.6|42209.6|136
1632412800000|2021-09-23 16:00:00|42284.6|42264.6|42340.3|42320.3|42345.3|42325.3|42259.6|42239.6|253
1632413100000|2021-09-23 16:05:00|42339.6|42319.6|42367.1|42347.1|42367.1|42347.1|42313.5|42293.5|229
1632413400000|2021-09-23 16:10:00|42369.6|42349.6|42424.6|42404.6|42434.6|42414.6|42369.6|42349.6|277
1632413700000|2021-09-23 16:15:00|42425.3|42405.3|42357.8|42337.8|42425.3|42405.3|42357.8|42337.8|308
1632414000000|2021-09-23 16:20:00|42355.3|42335.3|42351.4|42331.4|42363.2|42343.2|42328.9|42308.9|154
1632414300000|2021-09-23 16:25:00|42353.9|42333.9|42320.3|42300.3|42369.6|42349.6|42307.8|42287.8|239
1632414600000|2021-09-23 16:30:00|42319.6|42299.6|42369.6|42349.6|42372.8|42352.8|42317.8|42297.8|214
1632414900000|2021-09-23 16:35:00|42371.4|42351.4|42317.8|42297.8|42373.2|42353.2|42316|42296|119
1632415200000|2021-09-23 16:40:00|42316|42296|42285.3|42265.3|42347.1|42327.1|42282.8|42262.8|173
1632415500000|2021-09-23 16:45:00|42283.5|42263.5|42296.7|42276.7|42308.5|42288.5|42282.8|42262.8|445
1632415800000|2021-09-23 16:50:00|42299.2|42279.2|42274.9|42254.9|42309.2|42289.2|42272.4|42252.4|157
1632416100000|2021-09-23 16:55:00|42274.2|42254.2|42309.2|42289.2|42324.9|42304.9|42259.2|42239.2|583
1632416400000|2021-09-23 17:00:00|42304.2|42284.2|42334.2|42314.2|42344.2|42324.2|42301.7|42281.7|137
1632416700000|2021-09-23 17:05:00|42331.7|42311.7|42374.2|42354.2|42374.2|42354.2|42324.9|42304.9|51
1632417000000|2021-09-23 17:10:00|42376|42356|42381|42361|42389.2|42369.2|42371.7|42351.7|78
1632417300000|2021-09-23 17:15:00|42381.7|42361.7|42359.2|42339.2|42381.7|42361.7|42349.2|42329.2|50
1632417600000|2021-09-23 17:20:00|42357.8|42337.8|42349.2|42329.2|42361.7|42341.7|42344.9|42324.9|54
1632417900000|2021-09-23 17:25:00|42348.5|42328.5|42331.7|42311.7|42349.2|42329.2|42326.7|42306.7|71
1632418200000|2021-09-23 17:30:00|42334.2|42314.2|42331.7|42311.7|42334.2|42314.2|42319.2|42299.2|42
1632418500000|2021-09-23 17:35:00|42334.2|42314.2|42341|42321|42341|42321|42329.2|42309.2|51
1632418800000|2021-09-23 17:40:00|42341.7|42321.7|42349.2|42329.2|42356|42336|42341.7|42321.7|38
1632419100000|2021-09-23 17:45:00|42351.7|42331.7|42339.2|42319.2|42351.7|42331.7|42331.7|42311.7|30
1632419400000|2021-09-23 17:50:00|42341|42321|42339.2|42319.2|42361.7|42341.7|42336|42316|97
1632419700000|2021-09-23 17:55:00|42335.6|42315.6|42329.2|42309.2|42335.6|42315.6|42309.9|42289.9|61
1632420000000|2021-09-23 18:00:00|42326.7|42306.7|42311.7|42291.7|42326.7|42306.7|42309.2|42289.2|34
1632420300000|2021-09-23 18:05:00|42314.2|42294.2|42293.5|42273.5|42314.2|42294.2|42293.5|42273.5|24
1632420600000|2021-09-23 18:10:00|42294.2|42274.2|42308.5|42288.5|42308.5|42288.5|42294.2|42274.2|20
1632420900000|2021-09-23 18:15:00|42311|42291|42329.2|42309.2|42329.2|42309.2|42308.5|42288.5|21
1632421200000|2021-09-23 18:20:00|42327.4|42307.4|42314.2|42294.2|42329.2|42309.2|42311.7|42291.7|15
1632421500000|2021-09-23 18:25:00|42316.7|42296.7|42334.2|42314.2|42334.2|42314.2|42311.7|42291.7|33
1632421800000|2021-09-23 18:30:00|42336|42316|42351|42331|42357.4|42337.4|42334.2|42314.2|70
1632422100000|2021-09-23 18:35:00|42350.3|42330.3|42354.2|42334.2|42356.7|42336.7|42347.8|42327.8|37
1632422400000|2021-09-23 18:40:00|42351.7|42331.7|42339.2|42319.2|42351.7|42331.7|42339.2|42319.2|12
1632422700000|2021-09-23 18:45:00|42341.7|42321.7|42331|42311|42341.7|42321.7|42319.9|42299.9|14
1632423000000|2021-09-23 18:50:00|42329.2|42309.2|42324.2|42304.2|42339.2|42319.2|42324.2|42304.2|24
1632423300000|2021-09-23 18:55:00|42326|42306|42326.7|42306.7|42331.7|42311.7|42326|42306|11
1632423600000|2021-09-23 19:00:00|42329.2|42309.2|42324.2|42304.2|42331.7|42311.7|42314.2|42294.2|43
1632423900000|2021-09-23 19:05:00|42326.7|42306.7|42309.9|42289.9|42326.7|42306.7|42309.9|42289.9|12
1632424200000|2021-09-23 19:10:00|42311.7|42291.7|42304.2|42284.2|42311.7|42291.7|42299.2|42279.2|21
1632424500000|2021-09-23 19:15:00|42301.7|42281.7|42319.2|42299.2|42321.7|42301.7|42301.7|42281.7|18
1632424800000|2021-09-23 19:20:00|42323.5|42303.5|42316.7|42296.7|42324.2|42304.2|42316.7|42296.7|6
1632425100000|2021-09-23 19:25:00|42319.2|42299.2|42318.5|42298.5|42319.2|42299.2|42316.7|42296.7|7
1632425400000|2021-09-23 19:30:00|42317.8|42297.8|42294.2|42274.2|42318.5|42298.5|42284.2|42264.2|53
1632425700000|2021-09-23 19:35:00|42296.7|42276.7|42279.2|42259.2|42299.2|42279.2|42274.2|42254.2|26
1632426000000|2021-09-23 19:40:00|42277.4|42257.4|42281.7|42261.7|42284.2|42264.2|42269.2|42249.2|33
1632426300000|2021-09-23 19:45:00|42281|42261|42273.5|42253.5|42281|42261|42271.7|42251.7|22
1632426600000|2021-09-23 19:50:00|42271.7|42251.7|42271.7|42251.7|42274.2|42254.2|42265.6|42245.6|44
1632426900000|2021-09-23 19:55:00|42274.2|42254.2|42280.9|42260.9|42280.9|42260.9|42259.2|42239.2|77
1632427200000|2021-09-23 20:00:00|42279.2|42259.2|42269.1|42249.1|42279.2|42259.2|42269.1|42249.1|17
1632427500000|2021-09-23 20:05:00|42268.4|42248.4|42259.9|42239.9|42271.6|42251.6|42259.9|42239.9|39
1632427800000|2021-09-23 20:10:00|42259.1|42239.1|42247|42227|42259.1|42239.1|42247|42227|136
1632428100000|2021-09-23 20:15:00|42249.5|42229.5|42266.3|42246.3|42268.8|42248.8|42249.5|42229.5|23
1632428400000|2021-09-23 20:20:00|42267|42247|42258.8|42238.8|42289.9|42269.9|42253.8|42233.8|66
1632428700000|2021-09-23 20:25:00|42260.6|42240.6|42268.1|42248.1|42276.3|42256.3|42258.8|42238.8|30
1632429000000|2021-09-23 20:30:00|42270.6|42250.6|42278.8|42258.8|42278.8|42258.8|42266.3|42246.3|39
1632429300000|2021-09-23 20:35:00|42278.1|42258.1|42251.3|42231.3|42279.5|42259.5|42251.3|42231.3|41
1632429600000|2021-09-23 20:40:00|42253.1|42233.1|42279.5|42259.5|42280.6|42260.6|42253.1|42233.1|88
1632429900000|2021-09-23 20:45:00|42275.2|42255.2|42282.7|42262.7|42288.4|42268.4|42275.2|42255.2|58
1632430200000|2021-09-23 20:50:00|42280.9|42260.9|42306.3|42286.3|42306.3|42286.3|42279.5|42259.5|66
1632430500000|2021-09-23 20:55:00|42304.5|42284.5|42309.5|42289.5|42312.7|42292.7|42304.5|42284.5|29
1632434400000|2021-09-23 22:00:00|42305.9|42285.9|42304.5|42284.5|42307|42287|42297|42277|22
1632434700000|2021-09-23 22:05:00|42302|42282|42292|42272|42302|42282|42292|42272|12
1632435000000|2021-09-23 22:10:00|42287|42267|42270.2|42250.2|42287|42267|42270.2|42250.2|15
1632435300000|2021-09-23 22:15:00|42268.4|42248.4|42264.5|42244.5|42268.4|42248.4|42264.5|42244.5|4
1632435600000|2021-09-23 22:20:00|42265.9|42245.9|42269.5|42249.5|42269.5|42249.5|42264.5|42244.5|7
1632435900000|2021-09-23 22:25:00|42267|42247|42272|42252|42272|42252|42267|42247|8
1632436200000|2021-09-23 22:30:00|42270.2|42250.2|42269.5|42249.5|42277|42257|42269.5|42249.5|9
1632436500000|2021-09-23 22:35:00|42267|42247|42277|42257|42277|42257|42264.5|42244.5|7
1632436800000|2021-09-23 22:40:00|42274.5|42254.5|42281.3|42261.3|42284.5|42264.5|42274.5|42254.5|8
1632437100000|2021-09-23 22:45:00|42279.5|42259.5|42281.3|42261.3|42283.8|42263.8|42277|42257|7
1632437400000|2021-09-23 22:50:00|42280.6|42260.6|42273.8|42253.8|42281.3|42261.3|42273.8|42253.8|11
1632437700000|2021-09-23 22:55:00|42276.3|42256.3|42283.8|42263.8|42283.8|42263.8|42276.3|42256.3|4
1632438000000|2021-09-23 23:00:00|42281.3|42261.3|42266.3|42246.3|42281.3|42261.3|42266.3|42246.3|13
1632438300000|2021-09-23 23:05:00|42265.6|42245.6|42268.8|42248.8|42273.1|42253.1|42262|42242|9
1632438600000|2021-09-23 23:10:00|42270.6|42250.6|42271.3|42251.3|42271.3|42251.3|42266.3|42246.3|7
1632438900000|2021-09-23 23:15:00|42270.5|42250.5|42271.3|42251.3|42273.8|42253.8|42268.8|42248.8|17
1632439200000|2021-09-23 23:20:00|42272|42252|42273.8|42253.8|42278.8|42258.8|42272|42252|5
1632439500000|2021-09-23 23:25:00|42271.3|42251.3|42279.5|42259.5|42279.5|42259.5|42271.3|42251.3|4
1632439800000|2021-09-23 23:30:00|42277.7|42257.7|42284.5|42264.5|42285.9|42265.9|42272|42252|25
1632440100000|2021-09-23 23:35:00|42282.7|42262.7|42293|42273|42293|42273|42282|42262|9
1632440400000|2021-09-23 23:40:00|42295.5|42275.5|42286.9|42266.9|42305.5|42285.5|42286.9|42266.9|31
1632440700000|2021-09-23 23:45:00|42289.4|42269.4|42280.2|42260.2|42292.7|42272.7|42280.2|42260.2|26
1632441000000|2021-09-23 23:50:00|42282.7|42262.7|42282.7|42262.7|42285.2|42265.2|42275.2|42255.2|19
1632441300000|2021-09-23 23:55:00|42285.2|42265.2|42274.4|42254.4|42285.2|42265.2|42274.4|42254.4|22
1632441600000|2021-09-24 00:00:00|42272.7|42252.7|42297.6|42277.6|42300.1|42280.1|42270.2|42250.2|71
1632441900000|2021-09-24 00:05:00|42300.1|42280.1|42305.1|42285.1|42311.9|42291.9|42300.1|42280.1|29
1632442200000|2021-09-24 00:10:00|42307.6|42287.6|42312.6|42292.6|42317.6|42297.6|42305.9|42285.9|39
1632442500000|2021-09-24 00:15:00|42315.1|42295.1|42352.6|42332.6|42362.6|42342.6|42315.1|42295.1|83
1632442800000|2021-09-24 00:20:00|42353.4|42333.4|42387.6|42367.6|42392.6|42372.6|42345.8|42325.8|91
1632443100000|2021-09-24 00:25:00|42382.6|42362.6|42350.1|42330.1|42385.1|42365.1|42340.1|42320.1|49
1632443400000|2021-09-24 00:30:00|42347.6|42327.6|42320.1|42300.1|42359.4|42339.4|42320.1|42300.1|44
1632443700000|2021-09-24 00:35:00|42319.4|42299.4|42320.1|42300.1|42327.6|42307.6|42310.1|42290.1|32
1632444000000|2021-09-24 00:40:00|42323.3|42303.3|42330.1|42310.1|42330.1|42310.1|42320.1|42300.1|12
1632444300000|2021-09-24 00:45:00|42335.1|42315.1|42345.1|42325.1|42350.1|42330.1|42335.1|42315.1|26
1632444600000|2021-09-24 00:50:00|42346.9|42326.9|42337.6|42317.6|42357.6|42337.6|42332.6|42312.6|33
1632444900000|2021-09-24 00:55:00|42340.1|42320.1|42355.1|42335.1|42360.1|42340.1|42337.6|42317.6|49
1632445200000|2021-09-24 01:00:00|42352.6|42332.6|42375.1|42355.1|42380.1|42360.1|42302.3|42282.3|307
1632445500000|2021-09-24 01:05:00|42372.6|42352.6|42345.1|42325.1|42386.9|42366.9|42331.9|42311.9|176
1632445800000|2021-09-24 01:10:00|42347.6|42327.6|42325.1|42305.1|42350.1|42330.1|42280.8|42260.8|134
1632446100000|2021-09-24 01:15:00|42328.7|42308.7|42370.1|42350.1|42376.9|42356.9|42323.3|42303.3|160
1632446400000|2021-09-24 01:20:00|42372.6|42352.6|42310.1|42290.1|42390.1|42370.1|42295.1|42275.1|121
1632446700000|2021-09-24 01:25:00|42312.6|42292.6|42330.1|42310.1|42332.6|42312.6|42293.3|42273.3|104
1632447000000|2021-09-24 01:30:00|42332.6|42312.6|42340.1|42320.1|42360.1|42340.1|42325.1|42305.1|54
1632447300000|2021-09-24 01:35:00|42335.8|42315.8|42365.1|42345.1|42377.6|42357.6|42300.1|42280.1|121
1632447600000|2021-09-24 01:40:00|42370.1|42350.1|42375.1|42355.1|42400.1|42380.1|42350.1|42330.1|108
1632447900000|2021-09-24 01:45:00|42373.3|42353.3|42287.6|42267.6|42385.1|42365.1|42285.1|42265.1|141
1632448200000|2021-09-24 01:50:00|42290.1|42270.1|42317.6|42297.6|42322.6|42302.6|42280.1|42260.1|176
1632448500000|2021-09-24 01:55:00|42316.9|42296.9|42154.4|42134.4|42316.9|42296.9|42135.8|42115.8|476
1632448800000|2021-09-24 02:00:00|42152.6|42132.6|42172.6|42152.6|42215.1|42195.1|42140.1|42120.1|280
1632449100000|2021-09-24 02:05:00|42170.1|42150.1|42221.9|42201.9|42224.4|42204.4|42170.1|42150.1|173
1632449400000|2021-09-24 02:10:00|42220.1|42200.1|42090.1|42070.1|42225.1|42205.1|42084.4|42064.4|240
1632449700000|2021-09-24 02:15:00|42093.7|42073.7|42082.6|42062.6|42125.1|42105.1|42080.1|42060.1|118
1632450000000|2021-09-24 02:20:00|42081.9|42061.9|42079.7|42059.7|42081.9|42061.9|42040.1|42020.1|119
1632450300000|2021-09-24 02:25:00|42077.2|42057.2|42070.8|42050.8|42102.6|42082.6|42032.9|42012.9|210
1632450600000|2021-09-24 02:30:00|42071.5|42051.5|42085.8|42065.8|42110.8|42090.8|42044|42024|182
1632450900000|2021-09-24 02:35:00|42086.5|42066.5|42105.8|42085.8|42107.6|42087.6|42061.5|42041.5|110
1632451200000|2021-09-24 02:40:00|42105.1|42085.1|42149.4|42129.4|42150.1|42130.1|42093.3|42073.3|108
1632451500000|2021-09-24 02:45:00|42151.2|42131.2|42134.4|42114.4|42156.9|42136.9|42114.4|42094.4|67
1632451800000|2021-09-24 02:50:00|42131.9|42111.9|42154.4|42134.4|42181.2|42161.2|42131.9|42111.9|100
1632452100000|2021-09-24 02:55:00|42156.2|42136.2|42206.9|42186.9|42206.9|42186.9|42151.9|42131.9|90
1632452400000|2021-09-24 03:00:00|42206.2|42186.2|42425.1|42405.1|42425.1|42405.1|42204.4|42184.4|411
1632452700000|2021-09-24 03:05:00|42426.9|42406.9|42431.9|42411.9|42459.4|42439.4|42404.4|42384.4|358
1632453000000|2021-09-24 03:10:00|42427.6|42407.6|42359.4|42339.4|42427.6|42407.6|42341.9|42321.9|177
1632453300000|2021-09-24 03:15:00|42358.7|42338.7|42401.9|42381.9|42409.4|42389.4|42336.9|42316.9|131
1632453600000|2021-09-24 03:20:00|42400.4|42380.4|42398.6|42378.6|42403.6|42383.6|42353.6|42333.6|120
1632453900000|2021-09-24 03:25:00|42396.9|42376.9|42371.1|42351.1|42407.9|42387.9|42371.1|42351.1|115
1632454200000|2021-09-24 03:30:00|42369.4|42349.4|42413.6|42393.6|42421.1|42401.1|42366.9|42346.9|49
1632454500000|2021-09-24 03:35:00|42416.1|42396.1|42404.4|42384.4|42418.6|42398.6|42402.6|42382.6|37
1632454800000|2021-09-24 03:40:00|42401.1|42381.1|42408.6|42388.6|42420.4|42400.4|42396.9|42376.9|42
1632455100000|2021-09-24 03:45:00|42406.9|42386.9|42433.6|42413.6|42438.6|42418.6|42404.4|42384.4|35
1632455400000|2021-09-24 03:50:00|42431.8|42411.8|42438.6|42418.6|42445.4|42425.4|42428.6|42408.6|45
1632455700000|2021-09-24 03:55:00|42435.4|42415.4|42438.6|42418.6|42438.6|42418.6|42433.6|42413.6|6
1632456000000|2021-09-24 04:00:00|42437.9|42417.9|42451.1|42431.1|42451.1|42431.1|42431.8|42411.8|35
1632456300000|2021-09-24 04:05:00|42452.6|42432.6|42441.1|42421.1|42456.1|42436.1|42440.4|42420.4|43
1632456600000|2021-09-24 04:10:00|42443.6|42423.6|42436.1|42416.1|42448.6|42428.6|42436.1|42416.1|21
1632456900000|2021-09-24 04:15:00|42428.3|42408.3|42440|42420|42440|42420|42418.3|42398.3|32
1632457200000|2021-09-24 04:20:00|42438.6|42418.6|42442.5|42422.5|42446.8|42426.8|42429.3|42409.3|28
1632457500000|2021-09-24 04:25:00|42441.8|42421.8|42419.3|42399.3|42441.8|42421.8|42414.3|42394.3|40
1632457800000|2021-09-24 04:30:00|42417.5|42397.5|42411.8|42391.8|42419.3|42399.3|42396.8|42376.8|27
1632458100000|2021-09-24 04:35:00|42410|42390|42411.8|42391.8|42418.6|42398.6|42406.8|42386.8|22
1632458400000|2021-09-24 04:40:00|42411.1|42391.1|42401.8|42381.8|42415.4|42395.4|42400.8|42380.8|34
1632458700000|2021-09-24 04:45:00|42401.1|42381.1|42413.6|42393.6|42414.3|42394.3|42399.3|42379.3|18
1632459000000|2021-09-24 04:50:00|42414.3|42394.3|42414.3|42394.3|42426.8|42406.8|42414.3|42394.3|29
1632459300000|2021-09-24 04:55:00|42415|42395|42419.3|42399.3|42422.9|42402.9|42409.3|42389.3|12
1632459600000|2021-09-24 05:00:00|42421.1|42401.1|42404.3|42384.3|42426.8|42406.8|42404.3|42384.3|37
1632459900000|2021-09-24 05:05:00|42407.9|42387.9|42410|42390|42419.3|42399.3|42406.8|42386.8|28
1632460200000|2021-09-24 05:10:00|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42374.3|42354.3|56
1632460500000|2021-09-24 05:15:00|42405|42385|42384.3|42364.3|42405|42385|42384.3|42364.3|34
1632460800000|2021-09-24 05:20:00|42382.5|42362.5|42413.6|42393.6|42415.4|42395.4|42382.5|42362.5|30
1632461100000|2021-09-24 05:25:00|42418.6|42398.6|42411.8|42391.8|42431.8|42411.8|42396.8|42376.8|51
1632461400000|2021-09-24 05:30:00|42417.2|42397.2|42460|42440|42460|42440|42384.3|42364.3|280
1632461700000|2021-09-24 05:35:00|42466.8|42446.8|42579.3|42559.3|42579.3|42559.3|42437.5|42417.5|463
1632462000000|2021-09-24 05:40:00|42577.5|42557.5|42556.8|42536.8|42629.3|42609.3|42529.3|42509.3|398
1632462300000|2021-09-24 05:45:00|42554.3|42534.3|42514.3|42494.3|42569.3|42549.3|42494.3|42474.3|270
1632462600000|2021-09-24 05:50:00|42512.5|42492.5|42441.8|42421.8|42534.3|42514.3|42441.8|42421.8|330
1632462900000|2021-09-24 05:55:00|42444.3|42424.3|42514.3|42494.3|42514.3|42494.3|42440|42420|151
1632463200000|2021-09-24 06:00:00|42516.1|42496.1|42506.8|42486.8|42545.7|42525.7|42496.8|42476.8|236
1632463500000|2021-09-24 06:05:00|42508.6|42488.6|42514.3|42494.3|42556.1|42536.1|42501.8|42481.8|140
1632463800000|2021-09-24 06:10:00|42512.5|42492.5|42558.6|42538.6|42561.8|42541.8|42503.6|42483.6|115
1632464100000|2021-09-24 06:15:00|42556.8|42536.8|42529.3|42509.3|42559.3|42539.3|42495|42475|67
1632464400000|2021-09-24 06:20:00|42526.8|42506.8|42506.8|42486.8|42526.8|42506.8|42492.5|42472.5|125
1632464700000|2021-09-24 06:25:00|42505|42485|42549.3|42529.3|42561.8|42541.8|42494.3|42474.3|131
1632465000000|2021-09-24 06:30:00|42547.5|42527.5|42524.3|42504.3|42559.3|42539.3|42521.8|42501.8|123
1632465300000|2021-09-24 06:35:00|42526.1|42506.1|42539.3|42519.3|42569.3|42549.3|42519.3|42499.3|139
1632465600000|2021-09-24 06:40:00|42536.8|42516.8|42564.3|42544.3|42574.3|42554.3|42521.8|42501.8|174
1632465900000|2021-09-24 06:45:00|42562.5|42542.5|42559.3|42539.3|42574.3|42554.3|42519.3|42499.3|99
1632466200000|2021-09-24 06:50:00|42564.3|42544.3|42471.8|42451.8|42574.3|42554.3|42471.8|42451.8|98
1632466500000|2021-09-24 06:55:00|42469.3|42449.3|42422.8|42402.8|42481.8|42461.8|42419.3|42399.3|221
1632466800000|2021-09-24 07:00:00|42424.3|42404.3|42289.3|42269.3|42424.3|42404.3|42262.5|42242.5|472
1632467100000|2021-09-24 07:05:00|42293.6|42273.6|42281|42261|42306.8|42286.8|42226.8|42206.8|183
1632467400000|2021-09-24 07:10:00|42275|42255|42280.7|42260.7|42298.5|42278.5|42264.3|42244.3|114
1632467700000|2021-09-24 07:15:00|42277.5|42257.5|42299.3|42279.3|42299.3|42279.3|42230|42210|128
1632468000000|2021-09-24 07:20:00|42297.5|42277.5|42289.3|42269.3|42301.8|42281.8|42269.3|42249.3|105
1632468300000|2021-09-24 07:25:00|42291|42271|42289.3|42269.3|42316|42296|42281.8|42261.8|86
1632468600000|2021-09-24 07:30:00|42287.5|42267.5|42271.8|42251.8|42287.5|42267.5|42249.3|42229.3|144
1632468900000|2021-09-24 07:35:00|42273.5|42253.5|42315|42295|42364.6|42344.6|42273.5|42253.5|167
1632469200000|2021-09-24 07:40:00|42312.5|42292.5|42311.8|42291.8|42328.5|42308.5|42284.3|42264.3|114
1632469500000|2021-09-24 07:45:00|42310|42290|42326.7|42306.7|42327.8|42307.8|42307.5|42287.5|68
1632469800000|2021-09-24 07:50:00|42329.2|42309.2|42371.7|42351.7|42406|42386|42329.2|42309.2|128
1632470100000|2021-09-24 07:55:00|42373.5|42353.5|42358.5|42338.5|42387.8|42367.8|42353.5|42333.5|58
1632470400000|2021-09-24 08:00:00|42359.2|42339.2|42323.5|42303.5|42387.8|42367.8|42313.5|42293.5|131
1632470700000|2021-09-24 08:05:00|42326|42306|42216.7|42196.7|42326|42306|42187.5|42167.5|252
1632471000000|2021-09-24 08:10:00|42218.5|42198.5|42278.5|42258.5|42296|42276|42214.2|42194.2|108
1632471300000|2021-09-24 08:15:00|42279.2|42259.2|42214.2|42194.2|42284.2|42264.2|42213.5|42193.5|89
1632471600000|2021-09-24 08:20:00|42210|42190|42198.5|42178.5|42219.2|42199.2|42184.2|42164.2|176
1632471900000|2021-09-24 08:25:00|42199.2|42179.2|42254.2|42234.2|42261.7|42241.7|42199.2|42179.2|89
1632472200000|2021-09-24 08:30:00|42252.4|42232.4|42254.2|42234.2|42286.7|42266.7|42244.2|42224.2|70
1632472500000|2021-09-24 08:35:00|42253.5|42233.5|42248.5|42228.5|42261|42241|42243.5|42223.5|66
1632472800000|2021-09-24 08:40:00|42246|42226|42253.5|42233.5|42253.5|42233.5|42242.8|42222.8|15
1632473100000|2021-09-24 08:45:00|42254.2|42234.2|42313.5|42293.5|42313.5|42293.5|42246|42226|70
1632473400000|2021-09-24 08:50:00|42311.7|42291.7|42280.3|42260.3|42316|42296|42280.3|42260.3|68
1632473700000|2021-09-24 08:55:00|42285.3|42265.3|42282.8|42262.8|42291|42271|42265.3|42245.3|48
1632474000000|2021-09-24 09:00:00|42280.3|42260.3|42282.8|42262.8|42290.3|42270.3|42270.3|42250.3|39
1632474300000|2021-09-24 09:05:00|42284.6|42264.6|42245.3|42225.3|42284.6|42264.6|42236|42216|50
1632474600000|2021-09-24 09:10:00|42244.6|42224.6|42251.7|42231.7|42263.5|42243.5|42237.8|42217.8|59
1632474900000|2021-09-24 09:15:00|42254.2|42234.2|42279.6|42259.6|42290.3|42270.3|42248.5|42228.5|63
1632475200000|2021-09-24 09:20:00|42282.1|42262.1|42290.3|42270.3|42321|42301|42281.7|42261.7|73
1632475500000|2021-09-24 09:25:00|42292.8|42272.8|42287.1|42267.1|42315.3|42295.3|42287.1|42267.1|35
1632475800000|2021-09-24 09:30:00|42285.3|42265.3|42260.3|42240.3|42285.3|42265.3|42240.3|42220.3|100
1632476100000|2021-09-24 09:35:00|42262.1|42242.1|42314.5|42294.5|42320.3|42300.3|42262.1|42242.1|49
1632476400000|2021-09-24 09:40:00|42312|42292|42307|42287|42329.5|42309.5|42304.5|42284.5|56
1632476700000|2021-09-24 09:45:00|42306.3|42286.3|42246.3|42226.3|42309.5|42289.5|42226.3|42206.3|90
1632477000000|2021-09-24 09:50:00|42244.5|42224.5|42259.5|42239.5|42272|42252|42241.3|42221.3|40
1632477300000|2021-09-24 09:55:00|42260.3|42240.3|42272|42252|42276.3|42256.3|42252|42232|41
1632477600000|2021-09-24 10:00:00|42273.8|42253.8|42272|42252|42294.5|42274.5|42269.5|42249.5|60
1632477900000|2021-09-24 10:05:00|42271.3|42251.3|42257|42237|42275.3|42255.3|42247|42227|56
1632478200000|2021-09-24 10:10:00|42258.8|42238.8|42312|42292|42314.5|42294.5|42257|42237|122
1632478500000|2021-09-24 10:15:00|42309.5|42289.5|42312|42292|42332|42312|42307|42287|65
1632478800000|2021-09-24 10:20:00|42310.2|42290.2|42397.4|42377.4|42403.5|42383.5|42297|42277|84
1632479100000|2021-09-24 10:25:00|42396.7|42376.7|42412.7|42392.7|42474.9|42454.9|42358.5|42338.5|322
1632479400000|2021-09-24 10:30:00|42410.2|42390.2|42361.3|42341.3|42410.2|42390.2|42349.9|42329.9|80
1632479700000|2021-09-24 10:35:00|42363.1|42343.1|42353.8|42333.8|42365.2|42345.2|42345.2|42325.2|51
1632480000000|2021-09-24 10:40:00|42357|42337|42367|42347|42379.5|42359.5|42350.2|42330.2|74
1632480300000|2021-09-24 10:45:00|42364.5|42344.5|42379.5|42359.5|42381.3|42361.3|42359.5|42339.5|25
1632480600000|2021-09-24 10:50:00|42381.3|42361.3|42394.5|42374.5|42399.5|42379.5|42376.3|42356.3|46
1632480900000|2021-09-24 10:55:00|42392|42372|42354.5|42334.5|42393.8|42373.8|42347|42327|69
1632481200000|2021-09-24 11:00:00|42357|42337|42372|42352|42387|42367|42357|42337|77
1632481500000|2021-09-24 11:05:00|42369.5|42349.5|42347|42327|42381.3|42361.3|42337|42317|64
1632481800000|2021-09-24 11:10:00|42348.8|42328.8|42246.3|42226.3|42349.5|42329.5|42237|42217|172
1632482100000|2021-09-24 11:15:00|42240.2|42220.2|42269.5|42249.5|42287|42267|42239.5|42219.5|118
1632482400000|2021-09-24 11:20:00|42274.5|42254.5|42259.2|42239.2|42333.8|42313.8|42259.2|42239.2|168
1632482700000|2021-09-24 11:25:00|42258.4|42238.4|42333.8|42313.8|42334.5|42314.5|42254.5|42234.5|84
1632483000000|2021-09-24 11:30:00|42336.3|42316.3|42285.9|42265.9|42344.5|42324.5|42270.9|42250.9|436
1632483300000|2021-09-24 11:35:00|42283.4|42263.4|42268.4|42248.4|42333.4|42313.4|42268.4|42248.4|191
1632483600000|2021-09-24 11:40:00|42266.7|42246.7|42290.9|42270.9|42293.4|42273.4|42260.9|42240.9|65
1632483900000|2021-09-24 11:45:00|42293.4|42273.4|42283.4|42263.4|42298.4|42278.4|42243.4|42223.4|73
1632484200000|2021-09-24 11:50:00|42285.2|42265.2|42273.4|42253.4|42292.7|42272.7|42253.4|42233.4|95
1632484500000|2021-09-24 11:55:00|42275.9|42255.9|42263.4|42243.4|42293.4|42273.4|42258.4|42238.4|142
1632484800000|2021-09-24 12:00:00|42260.9|42240.9|42275.9|42255.9|42297.7|42277.7|42245.2|42225.2|250
1632485100000|2021-09-24 12:05:00|42277.7|42257.7|42275.9|42255.9|42284.1|42264.1|42250.9|42230.9|128
1632485400000|2021-09-24 12:10:00|42269.1|42249.1|42238.4|42218.4|42287|42267|42223.4|42203.4|220
1632485700000|2021-09-24 12:15:00|42239.1|42219.1|42213.4|42193.4|42287.7|42267.7|42211.6|42191.6|212
1632486000000|2021-09-24 12:20:00|42218.4|42198.4|42263.4|42243.4|42293.4|42273.4|42208.4|42188.4|155
1632486300000|2021-09-24 12:25:00|42261.6|42241.6|42282.7|42262.7|42285.2|42265.2|42198.4|42178.4|192
1632486600000|2021-09-24 12:30:00|42283.4|42263.4|42264.5|42244.5|42307|42287|42264.5|42244.5|270
1632486900000|2021-09-24 12:35:00|42262.7|42242.7|42334.1|42314.1|42338|42318|42262.7|42242.7|746
1632487200000|2021-09-24 12:40:00|42336.6|42316.6|42346.6|42326.6|42371.6|42351.6|42324.1|42304.1|225
1632487500000|2021-09-24 12:45:00|42344.1|42324.1|42304.1|42284.1|42374.1|42354.1|42304.1|42284.1|241
1632487800000|2021-09-24 12:50:00|42303.3|42283.3|42326.6|42306.6|42348.3|42328.3|42291.6|42271.6|155
1632488100000|2021-09-24 12:55:00|42324.1|42304.1|42293.3|42273.3|42381.6|42361.6|42279.1|42259.1|267
1632488400000|2021-09-24 13:00:00|42294.1|42274.1|42257.3|42237.3|42329.1|42309.1|42217.3|42197.3|635
1632488700000|2021-09-24 13:05:00|42259.8|42239.8|42255.5|42235.5|42325.5|42305.5|42213.7|42193.7|448
1632489000000|2021-09-24 13:10:00|42253|42233|42269.1|42249.1|42325.8|42305.8|42250.5|42230.5|245
1632489300000|2021-09-24 13:15:00|42266.6|42246.6|42239.1|42219.1|42301.6|42281.6|42216.6|42196.6|406
1632489600000|2021-09-24 13:20:00|42244.1|42224.1|42324.1|42304.1|42331.6|42311.6|42226.6|42206.6|263
1632489900000|2021-09-24 13:25:00|42326.6|42306.6|42339|42319|42369.1|42349.1|42314|42294|274
1632490200000|2021-09-24 13:30:00|42336.5|42316.5|42404.8|42384.8|42426.5|42406.5|42284|42264|595
1632490500000|2021-09-24 13:35:00|42403|42383|42428.3|42408.3|42431.5|42411.5|42371.5|42351.5|299
1632490800000|2021-09-24 13:40:00|42430.1|42410.1|42450.1|42430.1|42529|42509|42414|42394|599
1632491100000|2021-09-24 13:45:00|42447.6|42427.6|42403.3|42383.3|42447.6|42427.6|42390.8|42370.8|393
1632491400000|2021-09-24 13:50:00|42406.9|42386.9|42416.1|42396.1|42461.1|42441.1|42402.6|42382.6|672
1632491700000|2021-09-24 13:55:00|42421.1|42401.1|42457.9|42437.9|42507.9|42487.9|42421.1|42401.1|348
1632492000000|2021-09-24 14:00:00|42455.4|42435.4|42438.6|42418.6|42468.6|42448.6|42431.1|42411.1|211
1632492300000|2021-09-24 14:05:00|42443.6|42423.6|42426.1|42406.1|42472.9|42452.9|42406.1|42386.1|238
1632492600000|2021-09-24 14:10:00|42427.9|42407.9|42408.6|42388.6|42438.6|42418.6|42379.4|42359.4|276
1632492900000|2021-09-24 14:15:00|42406.1|42386.1|42458.6|42438.6|42518.6|42498.6|42403.6|42383.6|375
1632493200000|2021-09-24 14:20:00|42461.1|42441.1|42448.6|42428.6|42505.4|42485.4|42413.6|42393.6|262
1632493500000|2021-09-24 14:25:00|42449.3|42429.3|42391.8|42371.8|42453.6|42433.6|42381.1|42361.1|201
1632493800000|2021-09-24 14:30:00|42393.6|42373.6|42383.6|42363.6|42453.6|42433.6|42375.4|42355.4|267
1632494100000|2021-09-24 14:35:00|42385.4|42365.4|42363.6|42343.6|42415.4|42395.4|42363.6|42343.6|160
1632494400000|2021-09-24 14:40:00|42358.6|42338.6|42377.2|42357.2|42380.4|42360.4|42336.1|42316.1|229
1632494700000|2021-09-24 14:45:00|42377.9|42357.9|42426.1|42406.1|42451.1|42431.1|42345.1|42325.1|206
1632495000000|2021-09-24 14:50:00|42425.4|42405.4|42469.3|42449.3|42478.6|42458.6|42425.4|42405.4|124
1632495300000|2021-09-24 14:55:00|42471.8|42451.8|42535.4|42515.4|42550.4|42530.4|42469.3|42449.3|433
1632495600000|2021-09-24 15:00:00|42533.6|42513.6|42595.4|42575.4|42604.7|42584.7|42518.6|42498.6|487
1632495900000|2021-09-24 15:05:00|42592.2|42572.2|42542.1|42522.1|42592.2|42572.2|42529.7|42509.7|358
1632496200000|2021-09-24 15:10:00|42539.6|42519.6|42504.6|42484.6|42548.9|42528.9|42504.6|42484.6|208
1632496500000|2021-09-24 15:15:00|42502.1|42482.1|42502.1|42482.1|42518.9|42498.9|42489.6|42469.6|183
1632496800000|2021-09-24 15:20:00|42499.6|42479.6|42486.1|42466.1|42518.6|42498.6|42485.4|42465.4|264
1632497100000|2021-09-24 15:25:00|42488.6|42468.6|42503.6|42483.6|42510.4|42490.4|42483.6|42463.6|123
1632497400000|2021-09-24 15:30:00|42502.9|42482.9|42508.6|42488.6|42520.4|42500.4|42488.6|42468.6|196
1632497700000|2021-09-24 15:35:00|42507.9|42487.9|42551.1|42531.1|42553.6|42533.6|42491.1|42471.1|171
1632498000000|2021-09-24 15:40:00|42552.9|42532.9|42612.8|42592.8|42615.3|42595.3|42548.6|42528.6|227
1632498300000|2021-09-24 15:45:00|42608.6|42588.6|42657.8|42637.8|42659.5|42639.5|42555.7|42535.7|1046
1632498600000|2021-09-24 15:50:00|42659.5|42639.5|42732.8|42712.8|42733.5|42713.5|42650.3|42630.3|566
1632498900000|2021-09-24 15:55:00|42734.5|42714.5|42755.6|42735.6|42762.4|42742.4|42723.1|42703.1|946
1632499200000|2021-09-24 16:00:00|42758.1|42738.1|42834.9|42814.9|42849.9|42829.9|42753.1|42733.1|515
1632499500000|2021-09-24 16:05:00|42836.6|42816.6|42878.4|42858.4|42902|42882|42829.9|42809.9|874
1632499800000|2021-09-24 16:10:00|42883.4|42863.4|42975.9|42955.9|42988.4|42968.4|42880.9|42860.9|934
1632500100000|2021-09-24 16:15:00|42974.1|42954.1|42880.9|42860.9|42991.2|42971.2|42878.4|42858.4|581
1632500400000|2021-09-24 16:20:00|42883.4|42863.4|42910.2|42890.2|42939.1|42919.1|42883.4|42863.4|466
1632500700000|2021-09-24 16:25:00|42912.7|42892.7|42899.2|42879.2|42920.2|42900.2|42896.7|42876.7|165
1632501000000|2021-09-24 16:30:00|42901|42881|42920.2|42900.2|42939.2|42919.2|42901|42881|211
1632501300000|2021-09-24 16:35:00|42922.7|42902.7|42892.7|42872.7|42957|42937|42890.2|42870.2|304
1632501600000|2021-09-24 16:40:00|42893.5|42873.5|42859.6|42839.6|42913.8|42893.8|42854.2|42834.2|271
1632501900000|2021-09-24 16:45:00|42857.1|42837.1|42834.9|42814.9|42869.9|42849.9|42828.1|42808.1|300
1632502200000|2021-09-24 16:50:00|42833.1|42813.1|42817.1|42797.1|42839.6|42819.6|42807.8|42787.8|256
1632502500000|2021-09-24 16:55:00|42818.9|42798.9|42834.2|42814.2|42848.4|42828.4|42806.4|42786.4|863
1632502800000|2021-09-24 17:00:00|42832.4|42812.4|42835.6|42815.6|42873.1|42853.1|42822.4|42802.4|337
1632503100000|2021-09-24 17:05:00|42838.1|42818.1|42854.2|42834.2|42859.2|42839.2|42836.7|42816.7|178
1632503400000|2021-09-24 17:10:00|42854.9|42834.9|42859.2|42839.2|42876.7|42856.7|42845.9|42825.9|100
1632503700000|2021-09-24 17:15:00|42854.2|42834.2|42847.4|42827.4|42856.7|42836.7|42844.9|42824.9|75
1632504000000|2021-09-24 17:20:00|42845.6|42825.6|42849.2|42829.2|42856.7|42836.7|42837.4|42817.4|73
1632504300000|2021-09-24 17:25:00|42847.4|42827.4|42834.9|42814.9|42847.4|42827.4|42834.9|42814.9|122
1632504600000|2021-09-24 17:30:00|42831.3|42811.3|42800.6|42780.6|42831.3|42811.3|42800.6|42780.6|95
1632504900000|2021-09-24 17:35:00|42799.9|42779.9|42779.1|42759.1|42799.9|42779.9|42769.1|42749.1|346
1632505200000|2021-09-24 17:40:00|42779.9|42759.9|42794.1|42774.1|42794.1|42774.1|42774.1|42754.1|145
1632505500000|2021-09-24 17:45:00|42798.4|42778.4|42822.7|42802.7|42832.7|42812.7|42798.4|42778.4|116
1632505800000|2021-09-24 17:50:00|42820.2|42800.2|42760.2|42740.2|42822.7|42802.7|42760.2|42740.2|62
1632506100000|2021-09-24 17:55:00|42764.4|42744.4|42750.9|42730.9|42769.4|42749.4|42750.2|42730.2|75
1632506400000|2021-09-24 18:00:00|42750.2|42730.2|42780.2|42760.2|42787.7|42767.7|42750.2|42730.2|46
1632506700000|2021-09-24 18:05:00|42781.9|42761.9|42757.7|42737.7|42785.2|42765.2|42757.7|42737.7|35
1632507000000|2021-09-24 18:10:00|42758.4|42738.4|42768.4|42748.4|42768.4|42748.4|42750.2|42730.2|44
1632507300000|2021-09-24 18:15:00|42765.2|42745.2|42752.7|42732.7|42765.9|42745.9|42752.7|42732.7|44
1632507600000|2021-09-24 18:20:00|42755.2|42735.2|42760.1|42740.1|42763.4|42743.4|42755.2|42735.2|23
1632507900000|2021-09-24 18:25:00|42762.6|42742.6|42746.6|42726.6|42784.4|42764.4|42743.4|42723.4|70
1632508200000|2021-09-24 18:30:00|42745.9|42725.9|42745.1|42725.1|42750.9|42730.9|42742.6|42722.6|22
1632508500000|2021-09-24 18:35:00|42747.6|42727.6|42730.1|42710.1|42747.6|42727.6|42727.6|42707.6|49
1632508800000|2021-09-24 18:40:00|42725.1|42705.1|42707.6|42687.6|42725.1|42705.1|42690.9|42670.9|86
1632509100000|2021-09-24 18:45:00|42710.1|42690.1|42715.1|42695.1|42715.1|42695.1|42703.4|42683.4|21
1632509400000|2021-09-24 18:50:00|42717.6|42697.6|42724.4|42704.4|42724.4|42704.4|42717.6|42697.6|67
1632509700000|2021-09-24 18:55:00|42726.9|42706.9|42725.1|42705.1|42732.6|42712.6|42722.6|42702.6|53
1632510000000|2021-09-24 19:00:00|42727.6|42707.6|42730.1|42710.1|42732.6|42712.6|42705.1|42685.1|59
1632510300000|2021-09-24 19:05:00|42730.8|42710.8|42754.4|42734.4|42754.4|42734.4|42730.1|42710.1|73
1632510600000|2021-09-24 19:10:00|42756.9|42736.9|42767.6|42747.6|42767.6|42747.6|42751.9|42731.9|23
1632510900000|2021-09-24 19:15:00|42769.4|42749.4|42775.8|42755.8|42790.1|42770.1|42767.6|42747.6|57
1632511200000|2021-09-24 19:20:00|42772.6|42752.6|42805.1|42785.1|42808.3|42788.3|42772.6|42752.6|49
1632511500000|2021-09-24 19:25:00|42807.6|42787.6|42825.1|42805.1|42827.6|42807.6|42802.6|42782.6|85
1632511800000|2021-09-24 19:30:00|42825.8|42805.8|42835.8|42815.8|42846.1|42826.1|42825.8|42805.8|53
1632512100000|2021-09-24 19:35:00|42834.1|42814.1|42828.6|42808.6|42835.1|42815.1|42819.4|42799.4|25
1632512400000|2021-09-24 19:40:00|42826.9|42806.9|42826.5|42806.5|42828.6|42808.6|42820.8|42800.8|29
1632512700000|2021-09-24 19:45:00|42828.3|42808.3|42839|42819|42842.6|42822.6|42826.5|42806.5|48
1632513000000|2021-09-24 19:50:00|42840.8|42820.8|42829|42809|42844|42824|42826.5|42806.5|35
1632513300000|2021-09-24 19:55:00|42826.5|42806.5|42806.5|42786.5|42831.5|42811.5|42804.8|42784.8|67
1632513600000|2021-09-24 20:00:00|42804|42784|42763.3|42743.3|42804|42784|42763.3|42743.3|78
1632513900000|2021-09-24 20:05:00|42761.5|42741.5|42775.8|42755.8|42775.8|42755.8|42760.8|42740.8|16
1632514200000|2021-09-24 20:10:00|42777.6|42757.6|42804.6|42784.6|42823.9|42803.9|42777.6|42757.6|178
1632514500000|2021-09-24 20:15:00|42802.1|42782.1|42804.6|42784.6|42804.6|42784.6|42799.6|42779.6|12
1632514800000|2021-09-24 20:20:00|42806.4|42786.4|42809.6|42789.6|42809.6|42789.6|42805.4|42785.4|23
1632515100000|2021-09-24 20:25:00|42811.4|42791.4|42802.1|42782.1|42812.1|42792.1|42797.9|42777.9|126
1632515400000|2021-09-24 20:30:00|42807.1|42787.1|42800.4|42780.4|42807.1|42787.1|42800.4|42780.4|44
1632515700000|2021-09-24 20:35:00|42801.1|42781.1|42784.1|42764.1|42802.9|42782.9|42782.3|42762.3|489
1632516000000|2021-09-24 20:40:00|42786.6|42766.6|42789.4|42769.4|42792.6|42772.6|42785.1|42765.1|609
1632516300000|2021-09-24 20:45:00|42791.9|42771.9|42783.3|42763.3|42791.9|42771.9|42782.6|42762.6|14
1632516600000|2021-09-24 20:50:00|42786.6|42766.6|42784.8|42764.8|42786.6|42766.6|42784.8|42764.8|30
1632516900000|2021-09-24 20:55:00|42782.6|42762.6|42787.3|42767.3|42793|42773|42775.1|42755.1|44
1632693600000|2021-09-26 22:00:00|42861.2|42841.2|42838.9|42818.9|42873.7|42853.7|42837.8|42817.8|77
1632693900000|2021-09-26 22:05:00|42837.3|42817.3|42844|42824|42844|42824|42822.3|42802.3|25
1632694200000|2021-09-26 22:10:00|42845.7|42825.7|42870.6|42850.6|42870.6|42850.6|42845.7|42825.7|37
1632694500000|2021-09-26 22:15:00|42868.1|42848.1|42904|42884|42905.7|42885.7|42868.1|42848.1|51
1632694800000|2021-09-26 22:20:00|42897.9|42877.9|42852.9|42832.9|42897.9|42877.9|42852.9|42832.9|60
1632695100000|2021-09-26 22:25:00|42854.6|42834.6|42832.9|42812.9|42854.6|42834.6|42832.9|42812.9|82
1632695400000|2021-09-26 22:30:00|42830.4|42810.4|42844.6|42824.6|42852.9|42832.9|42830.4|42810.4|29
1632695700000|2021-09-26 22:35:00|42842.1|42822.1|42850.3|42830.3|42857.8|42837.8|42840.4|42820.4|25
1632696000000|2021-09-26 22:40:00|42852|42832|42847|42827|42852|42832|42842.8|42822.8|9
1632696300000|2021-09-26 22:45:00|42847.8|42827.8|42842.8|42822.8|42863.7|42843.7|42840.3|42820.3|9
1632696600000|2021-09-26 22:50:00|42845.3|42825.3|42851|42831|42857.8|42837.8|42845.3|42825.3|8
1632696900000|2021-09-26 22:55:00|42851.8|42831.8|42848.5|42828.5|42853.5|42833.5|42848.5|42828.5|3
1632697200000|2021-09-26 23:00:00|42851|42831|42846|42826|42861.8|42841.8|42846|42826|14
1632697500000|2021-09-26 23:05:00|42846.8|42826.8|42858.5|42838.5|42865.2|42845.2|42846.8|42826.8|17
1632697800000|2021-09-26 23:10:00|42859.3|42839.3|42891.2|42871.2|42891.9|42871.9|42859.3|42839.3|18
1632698100000|2021-09-26 23:15:00|42891.9|42871.9|42891.9|42871.9|42892.7|42872.7|42873.5|42853.5|15
1632698400000|2021-09-26 23:20:00|42892.7|42872.7|42891.9|42871.9|42892.7|42872.7|42890.2|42870.2|11
1632698700000|2021-09-26 23:25:00|42890.2|42870.2|42891.9|42871.9|42894.4|42874.4|42889.4|42869.4|15
1632699000000|2021-09-26 23:30:00|42894.4|42874.4|42867.7|42847.7|42894.4|42874.4|42867.7|42847.7|42
1632699300000|2021-09-26 23:35:00|42869.4|42849.4|42872.7|42852.7|42875.2|42855.2|42867.7|42847.7|15
1632699600000|2021-09-26 23:40:00|42875.2|42855.2|42896|42876|42896|42876|42873.5|42853.5|10
1632699900000|2021-09-26 23:45:00|42899.4|42879.4|42912.7|42892.7|42915.2|42895.2|42899.4|42879.4|25
1632700200000|2021-09-26 23:50:00|42913.5|42893.5|42923.5|42903.5|42933.5|42913.5|42913.5|42893.5|29
1632700500000|2021-09-26 23:55:00|42924.3|42904.3|42952.7|42932.7|42953.5|42933.5|42923.5|42903.5|39
1632700800000|2021-09-27 00:00:00|42945|42925|42911|42891|42945|42925|42857.5|42837.5|166
1632701100000|2021-09-27 00:05:00|42912.7|42892.7|42951.9|42931.9|42954.4|42934.4|42912.7|42892.7|65
1632701400000|2021-09-27 00:10:00|42952.7|42932.7|42966.1|42946.1|42966.1|42946.1|42941.9|42921.9|67
1632701700000|2021-09-27 00:15:00|42964.4|42944.4|42956.9|42936.9|42966.1|42946.1|42941.9|42921.9|46
1632702000000|2021-09-27 00:20:00|42955.2|42935.2|42957.8|42937.8|42961.1|42941.1|42945.2|42925.2|35
1632702300000|2021-09-27 00:25:00|42955.3|42935.3|42937.8|42917.8|42960.3|42940.3|42937.8|42917.8|65
1632702600000|2021-09-27 00:30:00|42937|42917|42915.3|42895.3|42942.8|42922.8|42912.8|42892.8|42
1632702900000|2021-09-27 00:35:00|42912.8|42892.8|42917.8|42897.8|42917.8|42897.8|42902.8|42882.8|56
1632703200000|2021-09-27 00:40:00|42916.1|42896.1|42945.3|42925.3|42945.3|42925.3|42916.1|42896.1|38
1632703500000|2021-09-27 00:45:00|42942.8|42922.8|42961|42941|42974.5|42954.5|42942.8|42922.8|62
1632703800000|2021-09-27 00:50:00|42962.7|42942.7|42939.5|42919.5|42962.7|42942.7|42937.7|42917.7|34
1632704100000|2021-09-27 00:55:00|42940.2|42920.2|42930.2|42910.2|42945.2|42925.2|42919.3|42899.3|59
1632704400000|2021-09-27 01:00:00|42931.9|42911.9|42879.4|42859.4|43027.9|43007.9|42872.7|42852.7|496
1632704700000|2021-09-27 01:05:00|42878.7|42858.7|42962.7|42942.7|42965.2|42945.2|42870.2|42850.2|201
1632705000000|2021-09-27 01:10:00|42964.4|42944.4|42989.4|42969.4|43070.2|43050.2|42962.7|42942.7|323
1632705300000|2021-09-27 01:15:00|42986.9|42966.9|42996.1|42976.1|43061.9|43041.9|42984.4|42964.4|198
1632705600000|2021-09-27 01:20:00|42998.6|42978.6|42961.1|42941.1|43056.1|43036.1|42958.6|42938.6|143
1632705900000|2021-09-27 01:25:00|42958.6|42938.6|43033.6|43013.6|43065.3|43045.3|42958.6|42938.6|132
1632706200000|2021-09-27 01:30:00|43038.6|43018.6|43038.6|43018.6|43072.8|43052.8|43036.1|43016.1|128
1632706500000|2021-09-27 01:35:00|43040.3|43020.3|43063.6|43043.6|43098.6|43078.6|43038.6|43018.6|176
1632706800000|2021-09-27 01:40:00|43068.6|43048.6|43117|43097|43129.5|43109.5|43068.6|43048.6|220
1632707100000|2021-09-27 01:45:00|43122|43102|43067|43047|43128.7|43108.7|43067|43047|156
1632707400000|2021-09-27 01:50:00|43068.7|43048.7|43004.5|42984.5|43074.5|43054.5|42987|42967|228
1632707700000|2021-09-27 01:55:00|43002.8|42982.8|42999.4|42979.4|43027.7|43007.7|42986|42966|190
1632708000000|2021-09-27 02:00:00|43004.4|42984.4|43029.4|43009.4|43035.2|43015.2|42985.2|42965.2|179
1632708300000|2021-09-27 02:05:00|43027.7|43007.7|43037.7|43017.7|43042.7|43022.7|42998.5|42978.5|129
1632708600000|2021-09-27 02:10:00|43033.4|43013.4|42930.1|42910.1|43033.4|43013.4|42916.7|42896.7|185
1632708900000|2021-09-27 02:15:00|42928.4|42908.4|42938.4|42918.4|42942.6|42922.6|42925.1|42905.1|35
1632709200000|2021-09-27 02:20:00|42937.6|42917.6|42937.6|42917.6|42947.6|42927.6|42927.6|42907.6|22
1632709500000|2021-09-27 02:25:00|42932.6|42912.6|42862.6|42842.6|42932.6|42912.6|42827.6|42807.6|155
1632709800000|2021-09-27 02:30:00|42857.6|42837.6|42915.1|42895.1|42936.8|42916.8|42857.6|42837.6|178
1632710100000|2021-09-27 02:35:00|42917.6|42897.6|42927.6|42907.6|42937.6|42917.6|42907.6|42887.6|51
1632710400000|2021-09-27 02:40:00|42929.3|42909.3|42965.1|42945.1|42972.6|42952.6|42929.3|42909.3|120
1632710700000|2021-09-27 02:45:00|42963.4|42943.4|42953.5|42933.5|42965.9|42945.9|42941|42921|62
1632711000000|2021-09-27 02:50:00|42952.7|42932.7|42901.8|42881.8|42952.7|42932.7|42897.6|42877.6|106
1632711300000|2021-09-27 02:55:00|42899.3|42879.3|42896|42876|42901.8|42881.8|42864.3|42844.3|145
1632711600000|2021-09-27 03:00:00|42893.5|42873.5|42916.8|42896.8|42959.3|42939.3|42893.5|42873.5|147
1632711900000|2021-09-27 03:05:00|42915.1|42895.1|42939.3|42919.3|42939.3|42919.3|42908.5|42888.5|51
1632712200000|2021-09-27 03:10:00|42937.6|42917.6|42944.3|42924.3|42949.3|42929.3|42921|42901|48
1632712500000|2021-09-27 03:15:00|42946|42926|42939.3|42919.3|42949.3|42929.3|42929.3|42909.3|24
1632712800000|2021-09-27 03:20:00|42937.6|42917.6|42884.3|42864.3|42944.3|42924.3|42880.1|42860.1|66
1632713100000|2021-09-27 03:25:00|42882.6|42862.6|42896.8|42876.8|42901.8|42881.8|42872.6|42852.6|117
1632713400000|2021-09-27 03:30:00|42896|42876|42860.1|42840.1|42906|42886|42860.1|42840.1|56
1632713700000|2021-09-27 03:35:00|42859.3|42839.3|42851.8|42831.8|42879.3|42859.3|42832.6|42812.6|177
1632714000000|2021-09-27 03:40:00|42854.3|42834.3|42851.7|42831.7|42856|42836|42841.6|42821.6|55
1632714300000|2021-09-27 03:45:00|42852.5|42832.5|42854.2|42834.2|42854.2|42834.2|42845.8|42825.8|19
1632714600000|2021-09-27 03:50:00|42848.3|42828.3|42842.5|42822.5|42854.2|42834.2|42840.8|42820.8|28
1632714900000|2021-09-27 03:55:00|42840.8|42820.8|42849.2|42829.2|42851.7|42831.7|42838.3|42818.3|21
1632715200000|2021-09-27 04:00:00|42846.7|42826.7|42883.4|42863.4|42886.8|42866.8|42845|42825|58
1632715500000|2021-09-27 04:05:00|42885|42865|42875|42855|42885|42865|42875|42855|11
1632715800000|2021-09-27 04:10:00|42876.7|42856.7|42874.2|42854.2|42876.7|42856.7|42869.2|42849.2|12
1632716100000|2021-09-27 04:15:00|42873.4|42853.4|42869.2|42849.2|42874.2|42854.2|42869.2|42849.2|6
1632716400000|2021-09-27 04:20:00|42870|42850|42876.7|42856.7|42876.7|42856.7|42869.2|42849.2|9
1632716700000|2021-09-27 04:25:00|42874.2|42854.2|42870|42850|42876.7|42856.7|42870|42850|6
1632717000000|2021-09-27 04:30:00|42871.7|42851.7|42854.2|42834.2|42871.7|42851.7|42851.7|42831.7|30
1632717300000|2021-09-27 04:35:00|42852.5|42832.5|42851.7|42831.7|42861.7|42841.7|42850.9|42830.9|12
1632717600000|2021-09-27 04:40:00|42854.2|42834.2|42860|42840|42860|42840|42846.7|42826.7|17
1632717900000|2021-09-27 04:45:00|42862.5|42842.5|42856.7|42836.7|42862.5|42842.5|42854.2|42834.2|10
1632718200000|2021-09-27 04:50:00|42857.5|42837.5|42870.9|42850.9|42870.9|42850.9|42856.7|42836.7|16
1632718500000|2021-09-27 04:55:00|42869.2|42849.2|42856.7|42836.7|42869.2|42849.2|42856.7|42836.7|15
1632718800000|2021-09-27 05:00:00|42852.5|42832.5|42871.7|42851.7|42871.7|42851.7|42841.7|42821.7|35
1632719100000|2021-09-27 05:05:00|42872.4|42852.4|42864.1|42844.1|42882.4|42862.4|42850.7|42830.7|35
1632719400000|2021-09-27 05:10:00|42867.6|42847.6|42899.1|42879.1|42902.4|42882.4|42866.6|42846.6|23
1632719700000|2021-09-27 05:15:00|42897.4|42877.4|42909.9|42889.9|42914.9|42894.9|42894.9|42874.9|34
1632720000000|2021-09-27 05:20:00|42909.1|42889.1|42929.1|42909.1|42932.5|42912.5|42906.6|42886.6|50
1632720300000|2021-09-27 05:25:00|42924.9|42904.9|42877.4|42857.4|42930.8|42910.8|42877.4|42857.4|93
1632720600000|2021-09-27 05:30:00|42874.9|42854.9|42839.9|42819.9|42936.6|42916.6|42833.2|42813.2|223
1632720900000|2021-09-27 05:35:00|42841.6|42821.6|42778.3|42758.3|42844.1|42824.1|42763.3|42743.3|354
1632721200000|2021-09-27 05:40:00|42780.8|42760.8|42792.4|42772.4|42800.8|42780.8|42744.9|42724.9|283
1632721500000|2021-09-27 05:45:00|42794.1|42774.1|42836.6|42816.6|42861.6|42841.6|42752.4|42732.4|265
1632721800000|2021-09-27 05:50:00|42837.4|42817.4|42859.9|42839.9|42874.9|42854.9|42822.4|42802.4|110
1632722100000|2021-09-27 05:55:00|42857.4|42837.4|42860.7|42840.7|42862.4|42842.4|42829.9|42809.9|99
1632722400000|2021-09-27 06:00:00|42859.9|42839.9|42869.9|42849.9|42907.4|42887.4|42850.8|42830.8|168
1632722700000|2021-09-27 06:05:00|42871.6|42851.6|42854.9|42834.9|42884.1|42864.1|42829.9|42809.9|100
1632723000000|2021-09-27 06:10:00|42858.2|42838.2|42810.8|42790.8|42882.4|42862.4|42810.8|42790.8|173
1632723300000|2021-09-27 06:15:00|42812.5|42792.5|42824.1|42804.1|42846.6|42826.6|42798.3|42778.3|87
1632723600000|2021-09-27 06:20:00|42822.4|42802.4|42765.8|42745.8|42828.3|42808.3|42749.1|42729.1|162
1632723900000|2021-09-27 06:25:00|42769.2|42749.2|42778.3|42758.3|42798.3|42778.3|42765.8|42745.8|146
1632724200000|2021-09-27 06:30:00|42780.8|42760.8|42816.5|42796.5|42863.3|42843.3|42780.8|42760.8|210
1632724500000|2021-09-27 06:35:00|42818.2|42798.2|42795.7|42775.7|42853.2|42833.2|42780.7|42760.7|95
1632724800000|2021-09-27 06:40:00|42794|42774|42779.8|42759.8|42834.1|42814.1|42769.8|42749.8|118
1632725100000|2021-09-27 06:45:00|42776.4|42756.4|42794.8|42774.8|42807.3|42787.3|42758.9|42738.9|186
1632725400000|2021-09-27 06:50:00|42792.3|42772.3|42733.9|42713.9|42797.3|42777.3|42723.1|42703.1|172
1632725700000|2021-09-27 06:55:00|42736.4|42716.4|42831.3|42811.3|42838.8|42818.8|42688.8|42668.8|286
1632726000000|2021-09-27 07:00:00|42829.6|42809.6|42806.3|42786.3|42891.4|42871.4|42769.6|42749.6|248
1632726300000|2021-09-27 07:05:00|42808|42788|42758.8|42738.8|42815.4|42795.4|42741.3|42721.3|131
1632726600000|2021-09-27 07:10:00|42759.6|42739.6|42729.6|42709.6|42763.8|42743.8|42729.6|42709.6|97
1632726900000|2021-09-27 07:15:00|42727.1|42707.1|42773.8|42753.8|42773.8|42753.8|42714.6|42694.6|129
1632727200000|2021-09-27 07:20:00|42774.6|42754.6|42743.8|42723.8|42778.8|42758.8|42707.1|42687.1|76
1632727500000|2021-09-27 07:25:00|42744.6|42724.6|42779.6|42759.6|42788.8|42768.8|42735.4|42715.4|138
1632727800000|2021-09-27 07:30:00|42781.3|42761.3|42754.6|42734.6|42797.1|42777.1|42752.1|42732.1|76
1632728100000|2021-09-27 07:35:00|42752.1|42732.1|42734.5|42714.5|42774.6|42754.6|42732.8|42712.8|51
1632728400000|2021-09-27 07:40:00|42737.8|42717.8|42709.5|42689.5|42737.8|42717.8|42704.5|42684.5|130
1632728700000|2021-09-27 07:45:00|42712|42692|42570.3|42550.3|42726.2|42706.2|42553.6|42533.6|315
1632729000000|2021-09-27 07:50:00|42571.9|42551.9|42626.1|42606.1|42641.9|42621.9|42571.9|42551.9|126
1632729300000|2021-09-27 07:55:00|42628.6|42608.6|42588.6|42568.6|42646.1|42626.1|42574.4|42554.4|101
1632729600000|2021-09-27 08:00:00|42586.1|42566.1|42591.9|42571.9|42646.9|42626.9|42581.1|42561.1|174
1632729900000|2021-09-27 08:05:00|42591.1|42571.1|42586.1|42566.1|42606.1|42586.1|42581.1|42561.1|47
1632730200000|2021-09-27 08:10:00|42588.6|42568.6|42591.1|42571.1|42609.5|42589.5|42584.5|42564.5|71
1632730500000|2021-09-27 08:15:00|42587|42567|42542.8|42522.8|42595.3|42575.3|42521.9|42501.9|129
1632730800000|2021-09-27 08:20:00|42541.1|42521.1|42582.8|42562.8|42605.3|42585.3|42517.8|42497.8|148
1632731100000|2021-09-27 08:25:00|42577|42557|42565.3|42545.3|42587|42567|42550.3|42530.3|72
1632731400000|2021-09-27 08:30:00|42561.9|42541.9|42541.9|42521.9|42576.1|42556.1|42540.3|42520.3|73
1632731700000|2021-09-27 08:35:00|42543.6|42523.6|42580.3|42560.3|42580.3|42560.3|42532.7|42512.7|50
1632732000000|2021-09-27 08:40:00|42577.8|42557.8|42601.1|42581.1|42607|42587|42573.6|42553.6|43
1632732300000|2021-09-27 08:45:00|42600.3|42580.3|42653.6|42633.6|42666.9|42646.9|42581.1|42561.1|94
1632732600000|2021-09-27 08:50:00|42654.4|42634.4|42689.4|42669.4|42696.1|42676.1|42653.5|42633.5|137
1632732900000|2021-09-27 08:55:00|42688.6|42668.6|42686.9|42666.9|42698.6|42678.6|42680.2|42660.2|71
1632733200000|2021-09-27 09:00:00|42685.2|42665.2|42751.1|42731.1|42771.1|42751.1|42671.9|42651.9|186
1632733500000|2021-09-27 09:05:00|42752.8|42732.8|42810.4|42790.4|42828.8|42808.8|42731.2|42711.2|217
1632733800000|2021-09-27 09:10:00|42808.7|42788.7|42795.2|42775.2|42836.3|42816.3|42777.7|42757.7|109
1632734100000|2021-09-27 09:15:00|42793.5|42773.5|42795.2|42775.2|42807.7|42787.7|42785.2|42765.2|40
1632734400000|2021-09-27 09:20:00|42798.6|42778.6|42794.4|42774.4|42813.6|42793.6|42789.4|42769.4|16
1632734700000|2021-09-27 09:25:00|42799.4|42779.4|42775.2|42755.2|42806.9|42786.9|42771|42751|51
1632735000000|2021-09-27 09:30:00|42773.5|42753.5|42789.4|42769.4|42843.6|42823.6|42771|42751|232
1632735300000|2021-09-27 09:35:00|42786.1|42766.1|42882.8|42862.8|42978.6|42958.6|42736|42716|814
1632735600000|2021-09-27 09:40:00|42882|42862|42855.3|42835.3|42896.1|42876.1|42852.8|42832.8|81
1632735900000|2021-09-27 09:45:00|42854.5|42834.5|42818.6|42798.6|42854.5|42834.5|42816.1|42796.1|82
1632736200000|2021-09-27 09:50:00|42821.1|42801.1|42763.6|42743.6|42838.6|42818.6|42760.3|42740.3|79
1632736500000|2021-09-27 09:55:00|42768.6|42748.6|42733.6|42713.6|42768.6|42748.6|42728.6|42708.6|93
1632736800000|2021-09-27 10:00:00|42731.9|42711.9|42747.8|42727.8|42752.8|42732.8|42721.9|42701.9|93
1632737100000|2021-09-27 10:05:00|42752|42732|42752.8|42732.8|42757.8|42737.8|42735.3|42715.3|45
1632737400000|2021-09-27 10:10:00|42749.4|42729.4|42757.8|42737.8|42769.5|42749.5|42747.8|42727.8|52
1632737700000|2021-09-27 10:15:00|42752.8|42732.8|42710.4|42690.4|42762|42742|42702|42682|364
1632738000000|2021-09-27 10:20:00|42707.9|42687.9|42745.4|42725.4|42745.4|42725.4|42705.4|42685.4|129
1632738300000|2021-09-27 10:25:00|42744.6|42724.6|42740.4|42720.4|42757.9|42737.9|42737.9|42717.9|63
1632738600000|2021-09-27 10:30:00|42739.6|42719.6|42732.9|42712.9|42753.8|42733.8|42730.4|42710.4|121
1632738900000|2021-09-27 10:35:00|42733.7|42713.7|42712.8|42692.8|42741.3|42721.3|42712.8|42692.8|35
1632739200000|2021-09-27 10:40:00|42714.5|42694.5|42672|42652|42719.5|42699.5|42672|42652|73
1632739500000|2021-09-27 10:45:00|42670.3|42650.3|42664.5|42644.5|42672.8|42652.8|42650.3|42630.3|83
1632739800000|2021-09-27 10:50:00|42660.3|42640.3|42676.1|42656.1|42692.8|42672.8|42660.3|42640.3|41
1632740100000|2021-09-27 10:55:00|42673.6|42653.6|42645.3|42625.3|42673.6|42653.6|42645.3|42625.3|28
1632740400000|2021-09-27 11:00:00|42647|42627|42649.5|42629.5|42668.7|42648.7|42645.3|42625.3|64
1632740700000|2021-09-27 11:05:00|42652|42632|42633.7|42613.7|42654.5|42634.5|42617|42597|255
1632741000000|2021-09-27 11:10:00|42632.9|42612.9|42658.8|42638.8|42688.8|42668.8|42632.9|42612.9|250
1632741300000|2021-09-27 11:15:00|42655.5|42635.5|42662.9|42642.9|42664.6|42644.6|42627|42607|63
1632741600000|2021-09-27 11:20:00|42660.4|42640.4|42620.4|42600.4|42667.1|42647.1|42620.4|42600.4|75
1632741900000|2021-09-27 11:25:00|42616.2|42596.2|42551|42531|42616.2|42596.2|42532.7|42512.7|241
1632742200000|2021-09-27 11:30:00|42552.7|42532.7|42622.7|42602.7|42624.4|42604.4|42540.1|42520.1|235
1632742500000|2021-09-27 11:35:00|42626.1|42606.1|42620.1|42600.1|42632.6|42612.6|42602.6|42582.6|130
1632742800000|2021-09-27 11:40:00|42618.4|42598.4|42590|42570|42630.1|42610.1|42587.5|42567.5|119
1632743100000|2021-09-27 11:45:00|42588.3|42568.3|42608.3|42588.3|42620.9|42600.9|42588.3|42568.3|46
1632743400000|2021-09-27 11:50:00|42609.2|42589.2|42597.5|42577.5|42648.4|42628.4|42597.5|42577.5|150
1632743700000|2021-09-27 11:55:00|42595|42575|42608.4|42588.4|42633.4|42613.4|42592.5|42572.5|135
1632744000000|2021-09-27 12:00:00|42610.9|42590.9|42647.5|42627.5|42647.5|42627.5|42588.3|42568.3|247
1632744300000|2021-09-27 12:05:00|42648.3|42628.3|42662.5|42642.5|42690.9|42670.9|42635.8|42615.8|234
1632744600000|2021-09-27 12:10:00|42657.5|42637.5|42700|42680|42700|42680|42598.3|42578.3|264
1632744900000|2021-09-27 12:15:00|42698.3|42678.3|42690.9|42670.9|42735|42715|42680.8|42660.8|228
1632745200000|2021-09-27 12:20:00|42691.7|42671.7|42688.3|42668.3|42742.5|42722.5|42687.5|42667.5|146
1632745500000|2021-09-27 12:25:00|42690|42670|42742.4|42722.4|42770.8|42750.8|42656.6|42636.6|350
1632745800000|2021-09-27 12:30:00|42740.8|42720.8|42712.4|42692.4|42754.1|42734.1|42697.4|42677.4|240
1632746100000|2021-09-27 12:35:00|42717.4|42697.4|42732.4|42712.4|42754.9|42734.9|42697.4|42677.4|216
1632746400000|2021-09-27 12:40:00|42729.9|42709.9|42719.9|42699.9|42762.4|42742.4|42684.9|42664.9|210
1632746700000|2021-09-27 12:45:00|42718.2|42698.2|42637.3|42617.3|42732.4|42712.4|42633.9|42613.9|327
1632747000000|2021-09-27 12:50:00|42639.8|42619.8|42708.2|42688.2|42739|42719|42639.8|42619.8|419
1632747300000|2021-09-27 12:55:00|42705.7|42685.7|42699.9|42679.9|42713.3|42693.3|42689.9|42669.9|258
1632747600000|2021-09-27 13:00:00|42679.9|42659.9|42710.7|42690.7|42749.9|42729.9|42649.9|42629.9|725
1632747900000|2021-09-27 13:05:00|42713.2|42693.2|42650.7|42630.7|42756.6|42736.6|42650.7|42630.7|330
1632748200000|2021-09-27 13:10:00|42648.2|42628.2|42724.9|42704.9|42724.9|42704.9|42648.2|42628.2|149
1632748500000|2021-09-27 13:15:00|42722.4|42702.4|42679.9|42659.9|42722.4|42702.4|42657.4|42637.4|114
1632748800000|2021-09-27 13:20:00|42678.2|42658.2|42670.7|42650.7|42691.5|42671.5|42651.5|42631.5|126
1632749100000|2021-09-27 13:25:00|42669|42649|42673.2|42653.2|42688.2|42668.2|42662.3|42642.3|120
1632749400000|2021-09-27 13:30:00|42672.4|42652.4|42838.4|42818.4|42856.7|42836.7|42669.9|42649.9|716
1632749700000|2021-09-27 13:35:00|42835.9|42815.9|42860.9|42840.9|42870.1|42850.1|42793.4|42773.4|381
1632750000000|2021-09-27 13:40:00|42861.7|42841.7|42868.4|42848.4|42904.2|42884.2|42840.9|42820.9|446
1632750300000|2021-09-27 13:45:00|42865.9|42845.9|42903.4|42883.4|42905.9|42885.9|42856.7|42836.7|281
1632750600000|2021-09-27 13:50:00|42901.8|42881.8|42910|42890|42928.4|42908.4|42886.7|42866.7|327
1632750900000|2021-09-27 13:55:00|42911.7|42891.7|42994.4|42974.4|43026.8|43006.8|42907.5|42887.5|692
1632751200000|2021-09-27 14:00:00|42995.2|42975.2|42957.7|42937.7|42997.7|42977.7|42912.7|42892.7|472
1632751500000|2021-09-27 14:05:00|42962.7|42942.7|42938.6|42918.6|43019.4|42999.4|42938.6|42918.6|268
1632751800000|2021-09-27 14:10:00|42936.9|42916.9|42801.1|42781.1|42938.6|42918.6|42794.4|42774.4|486
1632752100000|2021-09-27 14:15:00|42805.3|42785.3|42835.9|42815.9|42861.1|42841.1|42802.7|42782.7|289
1632752400000|2021-09-27 14:20:00|42840.1|42820.1|42805.9|42785.9|42840.1|42820.1|42790.8|42770.8|228
1632752700000|2021-09-27 14:25:00|42806.7|42786.7|42851.6|42831.6|42861.6|42841.6|42796.7|42776.7|270
1632753000000|2021-09-27 14:30:00|42853.3|42833.3|42849.1|42829.1|42864.1|42844.1|42841.6|42821.6|192
1632753300000|2021-09-27 14:35:00|42847.4|42827.4|42798.3|42778.3|42871.6|42851.6|42786.6|42766.6|204
1632753600000|2021-09-27 14:40:00|42799.1|42779.1|42745|42725|42816.6|42796.6|42740|42720|235
1632753900000|2021-09-27 14:45:00|42742.5|42722.5|42805|42785|42806.7|42786.7|42730|42710|332
1632754200000|2021-09-27 14:50:00|42806.7|42786.7|42772.5|42752.5|42806.7|42786.7|42762.5|42742.5|148
1632754500000|2021-09-27 14:55:00|42770.8|42750.8|42792.5|42772.5|42817.5|42797.5|42767.5|42747.5|186
1632754800000|2021-09-27 15:00:00|42796.7|42776.7|42833.3|42813.3|42846.7|42826.7|42795.9|42775.9|231
1632755100000|2021-09-27 15:05:00|42830.8|42810.8|42751.6|42731.6|42830.8|42810.8|42751.6|42731.6|170
1632755400000|2021-09-27 15:10:00|42754.1|42734.1|42774.9|42754.9|42776.6|42756.6|42749.1|42729.1|161
1632755700000|2021-09-27 15:15:00|42773.2|42753.2|42799.9|42779.9|42799.9|42779.9|42771.6|42751.6|125
1632756000000|2021-09-27 15:20:00|42800.7|42780.7|42784.9|42764.9|42809.9|42789.9|42784.9|42764.9|218
1632756300000|2021-09-27 15:25:00|42782.4|42762.4|42769.1|42749.1|42794.9|42774.9|42769.1|42749.1|81
1632756600000|2021-09-27 15:30:00|42766.6|42746.6|42769.9|42749.9|42789.1|42769.1|42754|42734|174
1632756900000|2021-09-27 15:35:00|42772.4|42752.4|42755.6|42735.6|42784.9|42764.9|42731.5|42711.5|243
1632757200000|2021-09-27 15:40:00|42751.5|42731.5|42823.1|42803.1|42823.1|42803.1|42746.5|42726.5|261
1632757500000|2021-09-27 15:45:00|42821.4|42801.4|42843.1|42823.1|42855.6|42835.6|42821.4|42801.4|317
1632757800000|2021-09-27 15:50:00|42841.4|42821.4|42876.5|42856.5|42886.5|42866.5|42839.7|42819.7|220
1632758100000|2021-09-27 15:55:00|42874|42854|42889.8|42869.8|42901.5|42881.5|42871.5|42851.5|146
1632758400000|2021-09-27 16:00:00|42891.5|42871.5|42888.9|42868.9|42891.5|42871.5|42863.1|42843.1|163
1632758700000|2021-09-27 16:05:00|42888.1|42868.1|42917.3|42897.3|42928.2|42908.2|42888.1|42868.1|117
1632759000000|2021-09-27 16:10:00|42919|42899|42929|42909|42934|42914|42909|42889|185
1632759300000|2021-09-27 16:15:00|42926.5|42906.5|42923.2|42903.2|42935.7|42915.7|42920.7|42900.7|103
1632759600000|2021-09-27 16:20:00|42921.5|42901.5|42919.1|42899.1|42934.1|42914.1|42915.7|42895.7|141
1632759900000|2021-09-27 16:25:00|42918.3|42898.3|42918.2|42898.2|42919.1|42899.1|42904.9|42884.9|122
1632760200000|2021-09-27 16:30:00|42919|42899|42951.5|42931.5|42979.1|42959.1|42916.5|42896.5|269
1632760500000|2021-09-27 16:35:00|42950.7|42930.7|43002.4|42982.4|43011.6|42991.6|42949.9|42929.9|233
1632760800000|2021-09-27 16:40:00|43000.7|42980.7|42983.2|42963.2|43011.6|42991.6|42982.4|42962.4|239
1632761100000|2021-09-27 16:45:00|42987.4|42967.4|42958.2|42938.2|42987.4|42967.4|42955.7|42935.7|201
1632761400000|2021-09-27 16:50:00|42941.6|42921.6|42868.1|42848.1|42941.6|42921.6|42867.3|42847.3|299
1632761700000|2021-09-27 16:55:00|42867.3|42847.3|42833.3|42813.3|42878.2|42858.2|42831.6|42811.6|861
1632762000000|2021-09-27 17:00:00|42832.4|42812.4|42778.2|42758.2|42851.6|42831.6|42778.2|42758.2|335
1632762300000|2021-09-27 17:05:00|42775.7|42755.7|42763.2|42743.2|42783.2|42763.2|42761.5|42741.5|120
1632762600000|2021-09-27 17:10:00|42758.2|42738.2|42775.7|42755.7|42778.2|42758.2|42748.2|42728.2|105
1632762900000|2021-09-27 17:15:00|42773.2|42753.2|42766.6|42746.6|42791.6|42771.6|42766.6|42746.6|71
1632763200000|2021-09-27 17:20:00|42769.1|42749.1|42786.6|42766.6|42794.9|42774.9|42769.1|42749.1|78
1632763500000|2021-09-27 17:25:00|42789.1|42769.1|42781.6|42761.6|42790.8|42770.8|42772.4|42752.4|55
1632763800000|2021-09-27 17:30:00|42778.2|42758.2|42743.2|42723.2|42778.2|42758.2|42729|42709|155
1632764100000|2021-09-27 17:35:00|42744.9|42724.9|42770.7|42750.7|42778.2|42758.2|42743.2|42723.2|126
1632764400000|2021-09-27 17:40:00|42771.5|42751.5|42769|42749|42771.5|42751.5|42761.5|42741.5|16
1632764700000|2021-09-27 17:45:00|42770.7|42750.7|42803.2|42783.2|42803.2|42783.2|42770.7|42750.7|52
1632765000000|2021-09-27 17:50:00|42801.5|42781.5|42790.7|42770.7|42805.7|42785.7|42788.2|42768.2|68
1632765300000|2021-09-27 17:55:00|42789.9|42769.9|42801.6|42781.6|42807.4|42787.4|42789.9|42769.9|83
1632765600000|2021-09-27 18:00:00|42802.4|42782.4|42809.9|42789.9|42812.4|42792.4|42794.9|42774.9|61
1632765900000|2021-09-27 18:05:00|42812.4|42792.4|42799.9|42779.9|42814.9|42794.9|42799.9|42779.9|39
1632766200000|2021-09-27 18:10:00|42802.4|42782.4|42794.9|42774.9|42804.9|42784.9|42780.7|42760.7|46
1632766500000|2021-09-27 18:15:00|42799.9|42779.9|42794.9|42774.9|42799.9|42779.9|42784.9|42764.9|33
1632766800000|2021-09-27 18:20:00|42797.4|42777.4|42794.9|42774.9|42799.9|42779.9|42792.4|42772.4|26
1632767100000|2021-09-27 18:25:00|42796.6|42776.6|42810.8|42790.8|42810.8|42790.8|42792.4|42772.4|28
1632767400000|2021-09-27 18:30:00|42809.1|42789.1|42809.9|42789.9|42809.9|42789.9|42798.2|42778.2|19
1632767700000|2021-09-27 18:35:00|42806.6|42786.6|42804.9|42784.9|42809.9|42789.9|42799.9|42779.9|29
1632768000000|2021-09-27 18:40:00|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|9
1632768300000|2021-09-27 18:45:00|42809.9|42789.9|42797.3|42777.3|42809.9|42789.9|42795.7|42775.7|34
1632768600000|2021-09-27 18:50:00|42799|42779|42812.3|42792.3|42812.3|42792.3|42799|42779|14
1632768900000|2021-09-27 18:55:00|42814.8|42794.8|42806.5|42786.5|42814.8|42794.8|42806.5|42786.5|49
1632769200000|2021-09-27 19:00:00|42808.2|42788.2|42789.8|42769.8|42808.2|42788.2|42789|42769|52
1632769500000|2021-09-27 19:05:00|42786.5|42766.5|42809.8|42789.8|42809.8|42789.8|42784.8|42764.8|39
1632769800000|2021-09-27 19:10:00|42809|42789|42824.8|42804.8|42824.8|42804.8|42807.3|42787.3|34
1632770100000|2021-09-27 19:15:00|42823.2|42803.2|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|41
1632770400000|2021-09-27 19:20:00|42820.6|42800.6|42794.8|42774.8|42820.6|42800.6|42794.8|42774.8|37
1632770700000|2021-09-27 19:25:00|42794|42774|42799.8|42779.8|42804.8|42784.8|42793.1|42773.1|20
1632771000000|2021-09-27 19:30:00|42802.3|42782.3|42799.8|42779.8|42804.8|42784.8|42799.8|42779.8|34
1632771300000|2021-09-27 19:35:00|42801.4|42781.4|42802.3|42782.3|42809.8|42789.8|42799.8|42779.8|53
1632771600000|2021-09-27 19:40:00|42804.8|42784.8|42814.8|42794.8|42817.3|42797.3|42802.3|42782.3|14
1632771900000|2021-09-27 19:45:00|42813.1|42793.1|42797.3|42777.3|42813.1|42793.1|42794.8|42774.8|27
1632772200000|2021-09-27 19:50:00|42794.8|42774.8|42756.5|42736.5|42797.3|42777.3|42752.3|42732.3|78
1632772500000|2021-09-27 19:55:00|42754.8|42734.8|42782.3|42762.3|42783.1|42763.1|42754|42734|30
1632772800000|2021-09-27 20:00:00|42779.8|42759.8|42773.9|42753.9|42782.3|42762.3|42770.6|42750.6|21
1632773100000|2021-09-27 20:05:00|||||||||18
1632773400000|2021-09-27 20:10:00|42768.9|42748.9|42764.7|42744.7|42768.9|42748.9|42764.7|42744.7|28
1632773700000|2021-09-27 20:15:00|42763.9|42743.9|42760.6|42740.6|42763.9|42743.9|42760.6|42740.6|11
1632774000000|2021-09-27 20:20:00|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|13
1632774300000|2021-09-27 20:25:00|42757.2|42737.2|42753.9|42733.9|42757.2|42737.2|42749.8|42729.8|41
1632774600000|2021-09-27 20:30:00|42755.6|42735.6|42755.6|42735.6|42758.1|42738.1|42755.6|42735.6|12
1632774900000|2021-09-27 20:35:00|42757.2|42737.2|42758.9|42738.9|42758.9|42738.9|42757.2|42737.2|17
1632775200000|2021-09-27 20:40:00|42756.4|42736.4|42748.9|42728.9|42756.4|42736.4|42748.9|42728.9|23
1632775500000|2021-09-27 20:45:00|42744.7|42724.7|42729.7|42709.7|42761.4|42741.4|42728.9|42708.9|56
1632775800000|2021-09-27 20:50:00|42726.4|42706.4|42742.2|42722.2|42743.9|42723.9|42726.4|42706.4|30
1632776100000|2021-09-27 20:55:00|42741.4|42721.4|42751.4|42731.4|42751.4|42731.4|42741.4|42721.4|23
1632780000000|2021-09-27 22:00:00|42742.9|42722.9|42740.5|42720.5|42745.5|42725.5|42718|42698|44
1632780300000|2021-09-27 22:05:00|42742.2|42722.2|42740.5|42720.5|42742.2|42722.2|42733|42713|4
1632780600000|2021-09-27 22:10:00|42743.8|42723.8|42745.5|42725.5|42759.7|42739.7|42743.8|42723.8|12
1632780900000|2021-09-27 22:15:00|42744.6|42724.6|42743|42723|42745.5|42725.5|42743|42723|4
1632781200000|2021-09-27 22:20:00|42745.5|42725.5|42743|42723|42745.5|42725.5|42740.5|42720.5|2
1632781500000|2021-09-27 22:25:00|42745.5|42725.5|42742.9|42722.9|42745.5|42725.5|42740.5|42720.5|12
1632781800000|2021-09-27 22:30:00|42740.4|42720.4|42741.3|42721.3|42747.9|42727.9|42740.4|42720.4|6
1632782100000|2021-09-27 22:35:00|42742.9|42722.9|42745.4|42725.4|42750.4|42730.4|42742.9|42722.9|8
1632782400000|2021-09-27 22:40:00|42753.7|42733.7|42739.6|42719.6|42756.2|42736.2|42737.9|42717.9|16
1632782700000|2021-09-27 22:45:00|42737.9|42717.9|42727.9|42707.9|42740.4|42720.4|42727.9|42707.9|9
1632783000000|2021-09-27 22:50:00|42725.4|42705.4|42720.4|42700.4|42725.4|42705.4|42720.4|42700.4|1
1632783300000|2021-09-27 22:55:00|42722.9|42702.9|42736.2|42716.2|42738.7|42718.7|42721.2|42701.2|17
1632783600000|2021-09-27 23:00:00|42741.2|42721.2|42746.2|42726.2|42750.4|42730.4|42741.2|42721.2|17
1632783900000|2021-09-27 23:05:00|42741.2|42721.2|42746.2|42726.2|42746.2|42726.2|42736.2|42716.2|6
1632784200000|2021-09-27 23:10:00|42747.9|42727.9|42748.7|42728.7|42748.7|42728.7|42747.9|42727.9|1
1632784500000|2021-09-27 23:15:00|42746.2|42726.2|42748.7|42728.7|42751.2|42731.2|42746.2|42726.2|9
1632784800000|2021-09-27 23:20:00|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42744.5|42724.5|3
1632785100000|2021-09-27 23:25:00|42743.7|42723.7|42747.1|42727.1|42749.6|42729.6|42741.2|42721.2|10
1632785400000|2021-09-27 23:30:00|42747.9|42727.9|42757.9|42737.9|42760.4|42740.4|42745.4|42725.4|10
1632785700000|2021-09-27 23:35:00|42756.2|42736.2|42765.4|42745.4|42765.4|42745.4|42755.4|42735.4|18
1632786000000|2021-09-27 23:40:00|42769.5|42749.5|42770.4|42750.4|42772.9|42752.9|42769.5|42749.5|16
1632786300000|2021-09-27 23:45:00|42769.5|42749.5|42750.3|42730.3|42769.5|42749.5|42748.7|42728.7|12
1632786600000|2021-09-27 23:50:00|42748.7|42728.7|42765.3|42745.3|42765.3|42745.3|42748.7|42728.7|3
1632786900000|2021-09-27 23:55:00|42766.2|42746.2|42757|42737|42767.8|42747.8|42755.3|42735.3|13
1632787200000|2021-09-28 00:00:00|42752.8|42732.8|42766.1|42746.1|42771.1|42751.1|42740.3|42720.3|42
1632787500000|2021-09-28 00:05:00|42764.5|42744.5|42766.1|42746.1|42766.1|42746.1|42758.6|42738.6|12
1632787800000|2021-09-28 00:10:00|42768.6|42748.6|42753.6|42733.6|42771.1|42751.1|42753.6|42733.6|25
1632788100000|2021-09-28 00:15:00|42752|42732|42743.6|42723.6|42756.1|42736.1|42741.1|42721.1|14
1632788400000|2021-09-28 00:20:00|42738.6|42718.6|42726.1|42706.1|42738.6|42718.6|42713.6|42693.6|35
1632788700000|2021-09-28 00:25:00|42724.4|42704.4|42701.9|42681.9|42726.1|42706.1|42701.9|42681.9|44
1632789000000|2021-09-28 00:30:00|42703.6|42683.6|42688.6|42668.6|42703.6|42683.6|42679.4|42659.4|48
1632789300000|2021-09-28 00:35:00|42691.1|42671.1|42674.4|42654.4|42691.1|42671.1|42668.6|42648.6|58
1632789600000|2021-09-28 00:40:00|42672.7|42652.7|42675.2|42655.2|42677.7|42657.7|42667.7|42647.7|46
1632789900000|2021-09-28 00:45:00|42677.7|42657.7|42662.7|42642.7|42677.7|42657.7|42660.2|42640.2|46
1632790200000|2021-09-28 00:50:00|42664.4|42644.4|42662.7|42642.7|42665.2|42645.2|42657.7|42637.7|34
1632790500000|2021-09-28 00:55:00|42671.1|42651.1|42682.7|42662.7|42686.9|42666.9|42671.1|42651.1|58
1632790800000|2021-09-28 01:00:00|42685.2|42665.2|42650.3|42630.3|42715.3|42695.3|42646.9|42626.9|338
1632791100000|2021-09-28 01:05:00|42647.8|42627.8|42661.1|42641.1|42685.2|42665.2|42645.2|42625.2|137
1632791400000|2021-09-28 01:10:00|42659.4|42639.4|42663.6|42643.6|42691.1|42671.1|42641.1|42621.1|90
1632791700000|2021-09-28 01:15:00|42662.7|42642.7|42709.4|42689.4|42715.2|42695.2|42652.7|42632.7|74
1632792000000|2021-09-28 01:20:00|42711.9|42691.9|42677.7|42657.7|42721.9|42701.9|42677.7|42657.7|65
1632792300000|2021-09-28 01:25:00|42676.9|42656.9|42691|42671|42692.7|42672.7|42671.9|42651.9|42
1632792600000|2021-09-28 01:30:00|42691.9|42671.9|42738.5|42718.5|42751|42731|42689.4|42669.4|129
1632792900000|2021-09-28 01:35:00|42740.2|42720.2|42743.5|42723.5|42743.5|42723.5|42716|42696|73
1632793200000|2021-09-28 01:40:00|42746|42726|42782.7|42762.7|42782.7|42762.7|42724.3|42704.3|70
1632793500000|2021-09-28 01:45:00|42786.8|42766.8|42786|42766|42807.7|42787.7|42772.6|42752.6|86
1632793800000|2021-09-28 01:50:00|42787.7|42767.7|42788.5|42768.5|42807.6|42787.6|42786|42766|122
1632794100000|2021-09-28 01:55:00|42790.1|42770.1|42740.1|42720.1|42795.1|42775.1|42740.1|42720.1|67
1632794400000|2021-09-28 02:00:00|42742.6|42722.6|42754.3|42734.3|42785.1|42765.1|42740.1|42720.1|99
1632794700000|2021-09-28 02:05:00|42755.1|42735.1|42782.6|42762.6|42794.3|42774.3|42735.1|42715.1|85
1632795000000|2021-09-28 02:10:00|42780.9|42760.9|42770.1|42750.1|42782.6|42762.6|42747.6|42727.6|58
1632795300000|2021-09-28 02:15:00|42769.3|42749.3|42777.6|42757.6|42777.6|42757.6|42757.6|42737.6|14
1632795600000|2021-09-28 02:20:00|42780.1|42760.1|42777.6|42757.6|42790.1|42770.1|42777.6|42757.6|36
1632795900000|2021-09-28 02:25:00|42779.3|42759.3|42782.6|42762.6|42790.1|42770.1|42775.1|42755.1|23
1632796200000|2021-09-28 02:30:00|42778.4|42758.4|42775.1|42755.1|42790.1|42770.1|42773.4|42753.4|71
1632796500000|2021-09-28 02:35:00|42772.6|42752.6|42792.6|42772.6|42792.6|42772.6|42772.6|42752.6|105
1632796800000|2021-09-28 02:40:00|42795.1|42775.1|42802.6|42782.6|42817.6|42797.6|42790.1|42770.1|147
1632797100000|2021-09-28 02:45:00|42805.1|42785.1|42817.6|42797.6|42827.6|42807.6|42782.6|42762.6|53
1632797400000|2021-09-28 02:50:00|42819.3|42799.3|42841.8|42821.8|42843.4|42823.4|42812.6|42792.6|102
1632797700000|2021-09-28 02:55:00|42844.3|42824.3|42842.6|42822.6|42847.6|42827.6|42817.6|42797.6|89
1632798000000|2021-09-28 03:00:00|42844.2|42824.2|42875.1|42855.1|42885.1|42865.1|42832.6|42812.6|117
1632798300000|2021-09-28 03:05:00|42872.6|42852.6|42855.1|42835.1|42872.6|42852.6|42847.6|42827.6|51
1632798600000|2021-09-28 03:10:00|42857.6|42837.6|42840|42820|42860.1|42840.1|42820.1|42800.1|62
1632798900000|2021-09-28 03:15:00|42842.5|42822.5|42842.5|42822.5|42850|42830|42825|42805|75
1632799200000|2021-09-28 03:20:00|42840.9|42820.9|42825|42805|42852.5|42832.5|42825|42805|35
1632799500000|2021-09-28 03:25:00|42823.4|42803.4|42845|42825|42850.9|42830.9|42815|42795|109
1632799800000|2021-09-28 03:30:00|42843.3|42823.3|42881.7|42861.7|42881.7|42861.7|42839.2|42819.2|33
1632800100000|2021-09-28 03:35:00|42879.2|42859.2|42882.5|42862.5|42896.7|42876.7|42876.7|42856.7|34
1632800400000|2021-09-28 03:40:00|42881.7|42861.7|42886.7|42866.7|42890.9|42870.9|42870|42850|60
1632800700000|2021-09-28 03:45:00|42888.4|42868.4|42910.9|42890.9|42913.4|42893.4|42888.4|42868.4|81
1632801000000|2021-09-28 03:50:00|42909.2|42889.2|42937.5|42917.5|42938.4|42918.4|42905.9|42885.9|63
1632801300000|2021-09-28 03:55:00|42935.9|42915.9|42920.9|42900.9|42942.5|42922.5|42918.4|42898.4|41
1632801600000|2021-09-28 04:00:00|42922.5|42902.5|42935|42915|42947.5|42927.5|42920.9|42900.9|64
1632801900000|2021-09-28 04:05:00|42937.5|42917.5|42920.8|42900.8|42940.8|42920.8|42920.8|42900.8|22
1632802200000|2021-09-28 04:10:00|42918.3|42898.3|42915.8|42895.8|42920.8|42900.8|42905.8|42885.8|20
1632802500000|2021-09-28 04:15:00|42910.8|42890.8|42935|42915|42940|42920|42905.8|42885.8|75
1632802800000|2021-09-28 04:20:00|42932.5|42912.5|42917.5|42897.5|42935|42915|42917.5|42897.5|8
1632803100000|2021-09-28 04:25:00|42919.2|42899.2|42920|42900|42925|42905|42919.2|42899.2|7
1632803400000|2021-09-28 04:30:00|42922.5|42902.5|42900|42880|42922.5|42902.5|42897.5|42877.5|20
1632803700000|2021-09-28 04:35:00|42904.2|42884.2|42922.5|42902.5|42922.5|42902.5|42904.2|42884.2|19
1632804000000|2021-09-28 04:40:00|42923.3|42903.3|42937.5|42917.5|42937.5|42917.5|42922.5|42902.5|23
1632804300000|2021-09-28 04:45:00|42935|42915|42940|42920|42942.5|42922.5|42932.5|42912.5|36
1632804600000|2021-09-28 04:50:00|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42931.6|42911.6|16
1632804900000|2021-09-28 04:55:00|42940|42920|42927.5|42907.5|42944.2|42924.2|42926.7|42906.7|57
1632805200000|2021-09-28 05:00:00|42926.7|42906.7|42922.5|42902.5|42936.7|42916.7|42919.2|42899.2|26
1632805500000|2021-09-28 05:05:00|42920.8|42900.8|42936.7|42916.7|42938.3|42918.3|42919.2|42899.2|16
1632805800000|2021-09-28 05:10:00|42940.8|42920.8|42934.1|42914.1|42946.7|42926.7|42924.2|42904.2|42
1632806100000|2021-09-28 05:15:00|42931.6|42911.6|42920|42900|42934.1|42914.1|42910.8|42890.8|82
1632806400000|2021-09-28 05:20:00|42922.5|42902.5|42923.3|42903.3|42929.1|42909.1|42911.6|42891.6|19
1632806700000|2021-09-28 05:25:00|42919.9|42899.9|42909.1|42889.1|42919.9|42899.9|42902.5|42882.5|22
1632807000000|2021-09-28 05:30:00|42907.5|42887.5|42918.3|42898.3|42921.6|42901.6|42871.6|42851.6|135
1632807300000|2021-09-28 05:35:00|42917.4|42897.4|42908.3|42888.3|42958.3|42938.3|42908.3|42888.3|96
1632807600000|2021-09-28 05:40:00|42910.8|42890.8|42825.8|42805.8|42920.8|42900.8|42819.1|42799.1|139
1632807900000|2021-09-28 05:45:00|42824.9|42804.9|42864.9|42844.9|42867.4|42847.4|42822.4|42802.4|51
1632808200000|2021-09-28 05:50:00|42863.2|42843.2|42862.4|42842.4|42879.9|42859.9|42849.9|42829.9|48
1632808500000|2021-09-28 05:55:00|42864.1|42844.1|42862.4|42842.4|42864.9|42844.9|42844.9|42824.9|60
1632808800000|2021-09-28 06:00:00|42864.9|42844.9|42917.4|42897.4|42927.4|42907.4|42864.9|42844.9|161
1632809100000|2021-09-28 06:05:00|42915.7|42895.7|42884.9|42864.9|42925.7|42905.7|42884.9|42864.9|61
1632809400000|2021-09-28 06:10:00|42882.4|42862.4|42847.4|42827.4|42889.9|42869.9|42837.4|42817.4|62
1632809700000|2021-09-28 06:15:00|42849.1|42829.1|42864.9|42844.9|42891.6|42871.6|42849.1|42829.1|55
1632810000000|2021-09-28 06:20:00|42863.2|42843.2|42846.6|42826.6|42864.9|42844.9|42823.2|42803.2|95
1632810300000|2021-09-28 06:25:00|42848.2|42828.2|42854.9|42834.9|42859.1|42839.1|42832.4|42812.4|70
1632810600000|2021-09-28 06:30:00|42857.4|42837.4|42823.2|42803.2|42869.9|42849.9|42819|42799|114
1632810900000|2021-09-28 06:35:00|42828.2|42808.2|42796.5|42776.5|42843.2|42823.2|42789|42769|216
1632811200000|2021-09-28 06:40:00|42794.8|42774.8|42777.4|42757.4|42818.2|42798.2|42764|42744|240
1632811500000|2021-09-28 06:45:00|42775.7|42755.7|42741.5|42721.5|42779.8|42759.8|42738.1|42718.1|183
1632811800000|2021-09-28 06:50:00|42740.6|42720.6|42774|42754|42774|42754|42721.5|42701.5|140
1632812100000|2021-09-28 06:55:00|42775.7|42755.7|42771.5|42751.5|42786.5|42766.5|42749.8|42729.8|166
1632812400000|2021-09-28 07:00:00|42773.2|42753.2|42761.5|42741.5|42796.5|42776.5|42750.7|42730.7|146
1632812700000|2021-09-28 07:05:00|42762.3|42742.3|42757.3|42737.3|42789|42769|42724|42704|143
1632813000000|2021-09-28 07:10:00|42756.5|42736.5|42766.4|42746.4|42780.6|42760.6|42748.9|42728.9|99
1632813300000|2021-09-28 07:15:00|42763.9|42743.9|42764.8|42744.8|42786.5|42766.5|42744.8|42724.8|70
1632813600000|2021-09-28 07:20:00|42761.4|42741.4|42707.2|42687.2|42761.4|42741.4|42682.3|42662.3|222
1632813900000|2021-09-28 07:25:00|42704.7|42684.7|42691.4|42671.4|42717.2|42697.2|42645.6|42625.6|179
1632814200000|2021-09-28 07:30:00|42687.2|42667.2|42655.5|42635.5|42687.2|42667.2|42647.2|42627.2|189
1632814500000|2021-09-28 07:35:00|42654.7|42634.7|42647.2|42627.2|42654.7|42634.7|42597.2|42577.2|157
1632814800000|2021-09-28 07:40:00|42644.7|42624.7|42649.7|42629.7|42674.7|42654.7|42617.2|42597.2|128
1632815100000|2021-09-28 07:45:00|42648.9|42628.9|42630.5|42610.5|42656.3|42636.3|42626.3|42606.3|102
1632815400000|2021-09-28 07:50:00|42624.7|42604.7|42692.2|42672.2|42692.2|42672.2|42611.4|42591.4|72
1632815700000|2021-09-28 07:55:00|42693|42673|42741.4|42721.4|42753.9|42733.9|42678.9|42658.9|129
1632816000000|2021-09-28 08:00:00|42739.7|42719.7|42673.8|42653.8|42746.4|42726.4|42673.8|42653.8|127
1632816300000|2021-09-28 08:05:00|42672.2|42652.2|42558.8|42538.8|42673|42653|42558.8|42538.8|158
1632816600000|2021-09-28 08:10:00|42558|42538|42377.2|42357.2|42558|42538|42361.3|42341.3|671
1632816900000|2021-09-28 08:15:00|42378.8|42358.8|42461.3|42441.3|42464.7|42444.7|42378.8|42358.8|245
1632817200000|2021-09-28 08:20:00|42462.2|42442.2|42524.6|42504.6|42529.6|42509.6|42422.2|42402.2|163
1632817500000|2021-09-28 08:25:00|42522.1|42502.1|42498.8|42478.8|42524.6|42504.6|42478.8|42458.8|94
1632817800000|2021-09-28 08:30:00|42500.5|42480.5|42549.6|42529.6|42570.5|42550.5|42488.8|42468.8|167
1632818100000|2021-09-28 08:35:00|42548|42528|42530.5|42510.5|42559.6|42539.6|42524.6|42504.6|61
1632818400000|2021-09-28 08:40:00|42529.6|42509.6|42549.6|42529.6|42574.6|42554.6|42518.8|42498.8|66
1632818700000|2021-09-28 08:45:00|42548.8|42528.8|42567.1|42547.1|42569.6|42549.6|42543.8|42523.8|39
1632819000000|2021-09-28 08:50:00|42564.6|42544.6|42547.1|42527.1|42564.6|42544.6|42524.6|42504.6|110
1632819300000|2021-09-28 08:55:00|42544.6|42524.6|42557.1|42537.1|42559.6|42539.6|42502.1|42482.1|55
1632819600000|2021-09-28 09:00:00|42558.8|42538.8|42514.6|42494.6|42559.6|42539.6|42509.6|42489.6|71
1632819900000|2021-09-28 09:05:00|42511.3|42491.3|42542.9|42522.9|42549.6|42529.6|42484.6|42464.6|65
1632820200000|2021-09-28 09:10:00|42537.9|42517.9|42544.6|42524.6|42559.6|42539.6|42522.9|42502.9|68
1632820500000|2021-09-28 09:15:00|42542.9|42522.9|42524.6|42504.6|42544.6|42524.6|42517.1|42497.1|29
1632820800000|2021-09-28 09:20:00|42526.3|42506.3|42524.6|42504.6|42534.6|42514.6|42519.6|42499.6|22
1632821100000|2021-09-28 09:25:00|42527.1|42507.1|42494.6|42474.6|42532.1|42512.1|42487.1|42467.1|53
1632821400000|2021-09-28 09:30:00|42493.7|42473.7|42439.6|42419.6|42493.7|42473.7|42408.7|42388.7|155
1632821700000|2021-09-28 09:35:00|42444.6|42424.6|42422.1|42402.1|42449.6|42429.6|42397.9|42377.9|103
1632822000000|2021-09-28 09:40:00|42420.4|42400.4|42419.6|42399.6|42421.2|42401.2|42382.1|42362.1|97
1632822300000|2021-09-28 09:45:00|42417.1|42397.1|42444.6|42424.6|42444.6|42424.6|42405.4|42385.4|50
1632822600000|2021-09-28 09:50:00|42447.1|42427.1|42412.9|42392.9|42453.7|42433.7|42399.5|42379.5|39
1632822900000|2021-09-28 09:55:00|42412|42392|42397|42377|42417|42397|42374.5|42354.5|145
1632823200000|2021-09-28 10:00:00|42398.7|42378.7|42365.4|42345.4|42399.5|42379.5|42349.5|42329.5|159
1632823500000|2021-09-28 10:05:00|42363.7|42343.7|42326.2|42306.2|42363.7|42343.7|42289.5|42269.5|161
1632823800000|2021-09-28 10:10:00|42322.9|42302.9|42314.5|42294.5|42322.9|42302.9|42274.5|42254.5|156
1632824100000|2021-09-28 10:15:00|42317|42297|42364.5|42344.5|42364.5|42344.5|42309.5|42289.5|73
1632824400000|2021-09-28 10:20:00|42362|42342|42389.5|42369.5|42392|42372|42350.3|42330.3|66
1632824700000|2021-09-28 10:25:00|42391.2|42371.2|42374.5|42354.5|42392|42372|42372.8|42352.8|62
1632825000000|2021-09-28 10:30:00|42371.2|42351.2|42370.3|42350.3|42384.5|42364.5|42359.5|42339.5|90
1632825300000|2021-09-28 10:35:00|42369.5|42349.5|42357|42337|42369.5|42349.5|42342|42322|50
1632825600000|2021-09-28 10:40:00|42358.7|42338.7|42360.3|42340.3|42378.7|42358.7|42356.1|42336.1|64
1632825900000|2021-09-28 10:45:00|42358.6|42338.6|42330.3|42310.3|42364.5|42344.5|42327.8|42307.8|82
1632826200000|2021-09-28 10:50:00|42329.5|42309.5|42324.5|42304.5|42334.5|42314.5|42314.5|42294.5|107
1632826500000|2021-09-28 10:55:00|42327|42307|42314.5|42294.5|42342|42322|42309.5|42289.5|76
1632826800000|2021-09-28 11:00:00|42317|42297|42349.5|42329.5|42349.5|42329.5|42312|42292|63
1632827100000|2021-09-28 11:05:00|42350.3|42330.3|42320.3|42300.3|42352|42332|42320.3|42300.3|74
1632827400000|2021-09-28 11:10:00|42322|42302|42342|42322|42344.5|42324.5|42294.5|42274.5|85
1632827700000|2021-09-28 11:15:00|42346.1|42326.1|42357.8|42337.8|42364.5|42344.5|42336.1|42316.1|97
1632828000000|2021-09-28 11:20:00|42356.1|42336.1|42377.8|42357.8|42422|42402|42326.9|42306.9|315
1632828300000|2021-09-28 11:25:00|42376.1|42356.1|42402.8|42382.8|42441.1|42421.1|42372.8|42352.8|191
1632828600000|2021-09-28 11:30:00|42406.1|42386.1|42377.8|42357.8|42414.4|42394.4|42371.1|42351.1|215
1632828900000|2021-09-28 11:35:00|42380.3|42360.3|42373.6|42353.6|42400.3|42380.3|42363.6|42343.6|233
1632829200000|2021-09-28 11:40:00|42372.8|42352.8|42426.1|42406.1|42431.1|42411.1|42366.9|42346.9|193
1632829500000|2021-09-28 11:45:00|42425.3|42405.3|42469.4|42449.4|42494.4|42474.4|42416.9|42396.9|236
1632829800000|2021-09-28 11:50:00|42467.8|42447.8|42430.3|42410.3|42476.9|42456.9|42430.3|42410.3|172
1632830100000|2021-09-28 11:55:00|42428.6|42408.6|42466.9|42446.9|42466.9|42446.9|42426.9|42406.9|83
1632830400000|2021-09-28 12:00:00|42469.4|42449.4|42490.3|42470.3|42506.1|42486.1|42434.4|42414.4|258
1632830700000|2021-09-28 12:05:00|42491.9|42471.9|42528.6|42508.6|42536.1|42516.1|42464.4|42444.4|257
1632831000000|2021-09-28 12:10:00|42520.3|42500.3|42576.1|42556.1|42581.1|42561.1|42508.6|42488.6|554
1632831300000|2021-09-28 12:15:00|42578.6|42558.6|42642.8|42622.8|42674.5|42654.5|42578.6|42558.6|618
1632831600000|2021-09-28 12:20:00|42642|42622|42711.9|42691.9|42730.3|42710.3|42629.4|42609.4|572
1632831900000|2021-09-28 12:25:00|42709.4|42689.4|42754.4|42734.4|42801.9|42781.9|42644.4|42624.4|545
1632832200000|2021-09-28 12:30:00|42756.9|42736.9|42683.6|42663.6|42757.8|42737.8|42683.6|42663.6|432
1632832500000|2021-09-28 12:35:00|42680.3|42660.3|42631.1|42611.1|42701.1|42681.1|42620.3|42600.3|416
1632832800000|2021-09-28 12:40:00|42632.7|42612.7|42611.1|42591.1|42651.1|42631.1|42591.1|42571.1|280
1632833100000|2021-09-28 12:45:00|42608.6|42588.6|42692.7|42672.7|42694.4|42674.4|42588.6|42568.6|219
1632833400000|2021-09-28 12:50:00|42691.9|42671.9|42618.5|42598.5|42694.4|42674.4|42605.2|42585.2|153
1632833700000|2021-09-28 12:55:00|42621|42601|42669.4|42649.4|42688.5|42668.5|42618.5|42598.5|209
1632834000000|2021-09-28 13:00:00|42673.5|42653.5|42599.4|42579.4|42687.7|42667.7|42579.4|42559.4|511
1632834300000|2021-09-28 13:05:00|42601.9|42581.9|42634.4|42614.4|42666.9|42646.9|42586.9|42566.9|294
1632834600000|2021-09-28 13:10:00|42636.9|42616.9|42635.2|42615.2|42676.8|42656.8|42609.4|42589.4|224
1632834900000|2021-09-28 13:15:00|42630.2|42610.2|42576.8|42556.8|42643.5|42623.5|42538.5|42518.5|232
1632835200000|2021-09-28 13:20:00|42575.2|42555.2|42709.3|42689.3|42713.5|42693.5|42572.7|42552.7|264
1632835500000|2021-09-28 13:25:00|42710.2|42690.2|42761.8|42741.8|42771|42751|42684.3|42664.3|271
1632835800000|2021-09-28 13:30:00|42761|42741|42697.7|42677.7|42771|42751|42661|42641|376
1632836100000|2021-09-28 13:35:00|42696|42676|42671.8|42651.8|42712.7|42692.7|42639.3|42619.3|226
1632836400000|2021-09-28 13:40:00|42674.3|42654.3|42701|42681|42730.1|42710.1|42665.1|42645.1|180
1632836700000|2021-09-28 13:45:00|42699.3|42679.3|42590.1|42570.1|42755.1|42735.1|42589.3|42569.3|311
1632837000000|2021-09-28 13:50:00|42587.6|42567.6|42465.9|42445.9|42587.6|42567.6|42404.3|42384.3|931
1632837300000|2021-09-28 13:55:00|42468.4|42448.4|42518.4|42498.4|42540.1|42520.1|42420.9|42400.9|526
1632837600000|2021-09-28 14:00:00|42516.8|42496.8|42519.3|42499.3|42540.1|42520.1|42411.8|42391.8|437
1632837900000|2021-09-28 14:05:00|42521.8|42501.8|42534.3|42514.3|42544.3|42524.3|42475.1|42455.1|309
1632838200000|2021-09-28 14:10:00|42531.8|42511.8|42510.9|42490.9|42578.4|42558.4|42500.1|42480.1|360
1632838500000|2021-09-28 14:15:00|42509.3|42489.3|42483.4|42463.4|42509.3|42489.3|42449.2|42429.2|448
1632838800000|2021-09-28 14:20:00|42484.2|42464.2|42490.9|42470.9|42503.4|42483.4|42386.7|42366.7|489
1632839100000|2021-09-28 14:25:00|42489.2|42469.2|42432.6|42412.6|42565.9|42545.9|42428.4|42408.4|623
1632839400000|2021-09-28 14:30:00|42433.4|42413.4|42444.2|42424.2|42510.1|42490.1|42400.1|42380.1|587
1632839700000|2021-09-28 14:35:00|42445.9|42425.9|42476.7|42456.7|42520.9|42500.9|42445.9|42425.9|293
1632840000000|2021-09-28 14:40:00|42475.1|42455.1|42522.6|42502.6|42543.4|42523.4|42439.2|42419.2|561
1632840300000|2021-09-28 14:45:00|42521.7|42501.7|42556.7|42536.7|42566.7|42546.7|42483.4|42463.4|544
1632840600000|2021-09-28 14:50:00|42559.2|42539.2|42565.9|42545.9|42628.4|42608.4|42503.4|42483.4|522
1632840900000|2021-09-28 14:55:00|42564.2|42544.2|42627.5|42607.5|42627.5|42607.5|42535|42515|477
1632841200000|2021-09-28 15:00:00|42624.2|42604.2|42504.2|42484.2|42633.4|42613.4|42502.5|42482.5|463
1632841500000|2021-09-28 15:05:00|42505.9|42485.9|42475|42455|42520|42500|42472.5|42452.5|352
1632841800000|2021-09-28 15:10:00|42472.5|42452.5|42546.7|42526.7|42577.5|42557.5|42454.2|42434.2|457
1632842100000|2021-09-28 15:15:00|42545|42525|42610.8|42590.8|42614.2|42594.2|42541.7|42521.7|489
1632842400000|2021-09-28 15:20:00|42607.5|42587.5|42588.3|42568.3|42683.3|42663.3|42588.3|42568.3|444
1632842700000|2021-09-28 15:25:00|42590.8|42570.8|42549.2|42529.2|42615.8|42595.8|42530.8|42510.8|360
1632843000000|2021-09-28 15:30:00|42550.8|42530.8|42550.8|42530.8|42576.7|42556.7|42515.8|42495.8|382
1632843300000|2021-09-28 15:35:00|42552.5|42532.5|42460.8|42440.8|42570.8|42550.8|42445.8|42425.8|329
1632843600000|2021-09-28 15:40:00|42465.8|42445.8|42436.6|42416.6|42490.8|42470.8|42419.1|42399.1|197
1632843900000|2021-09-28 15:45:00|42439.1|42419.1|42475|42455|42477.5|42457.5|42400.8|42380.8|358
1632844200000|2021-09-28 15:50:00|42475.8|42455.8|42430|42410|42480|42460|42428.3|42408.3|190
1632844500000|2021-09-28 15:55:00|42428.3|42408.3|42397.4|42377.4|42459.1|42439.1|42397.4|42377.4|163
1632844800000|2021-09-28 16:00:00|42395.8|42375.8|42440.8|42420.8|42440.8|42420.8|42391.6|42371.6|123
1632845100000|2021-09-28 16:05:00|42442.4|42422.4|42464.1|42444.1|42468.3|42448.3|42431.6|42411.6|210
1632845400000|2021-09-28 16:10:00|42461.6|42441.6|42476.6|42456.6|42499.9|42479.9|42461.6|42441.6|159
1632845700000|2021-09-28 16:15:00|42478.3|42458.3|42481.6|42461.6|42496.6|42476.6|42467.4|42447.4|103
1632846000000|2021-09-28 16:20:00|42479.1|42459.1|42510.7|42490.7|42530.7|42510.7|42479.1|42459.1|217
1632846300000|2021-09-28 16:25:00|42513.2|42493.2|42504.1|42484.1|42531.6|42511.6|42501.6|42481.6|147
1632846600000|2021-09-28 16:30:00|42501.6|42481.6|42524.1|42504.1|42531.6|42511.6|42494.1|42474.1|116
1632846900000|2021-09-28 16:35:00|42523.2|42503.2|42509.1|42489.1|42536.6|42516.6|42504.9|42484.9|103
1632847200000|2021-09-28 16:40:00|42508.2|42488.2|42451.5|42431.5|42515.7|42495.7|42449.9|42429.9|136
1632847500000|2021-09-28 16:45:00|42449.9|42429.9|42438.2|42418.2|42454.9|42434.9|42422.4|42402.4|134
1632847800000|2021-09-28 16:50:00|42440.7|42420.7|42417.4|42397.4|42464.9|42444.9|42408.2|42388.2|289
1632848100000|2021-09-28 16:55:00|42416.5|42396.5|42411.5|42391.5|42449.9|42429.9|42404|42384|567
1632848400000|2021-09-28 17:00:00|42414|42394|42374|42354|42419.9|42399.9|42357.4|42337.4|274
1632848700000|2021-09-28 17:05:00|42372.4|42352.4|42379|42359|42404|42384|42339.9|42319.9|147
1632849000000|2021-09-28 17:10:00|42381.5|42361.5|42374|42354|42391.5|42371.5|42367.3|42347.3|89
1632849300000|2021-09-28 17:15:00|42373.2|42353.2|42396.5|42376.5|42403.2|42383.2|42359|42339|66
1632849600000|2021-09-28 17:20:00|42393.2|42373.2|42403.2|42383.2|42406.5|42386.5|42391.5|42371.5|72
1632849900000|2021-09-28 17:25:00|42404.8|42384.8|42418.2|42398.2|42441.5|42421.5|42404.8|42384.8|131
1632850200000|2021-09-28 17:30:00|42419|42399|42379|42359|42419|42399|42376.5|42356.5|111
1632850500000|2021-09-28 17:35:00|42381.5|42361.5|42427.3|42407.3|42427.3|42407.3|42377.3|42357.3|162
1632850800000|2021-09-28 17:40:00|42428.1|42408.1|42418.1|42398.1|42447.3|42427.3|42418.1|42398.1|108
1632851100000|2021-09-28 17:45:00|42419.8|42399.8|42403.1|42383.1|42425.6|42405.6|42398.1|42378.1|46
1632851400000|2021-09-28 17:50:00|42406.4|42386.4|42396.4|42376.4|42418.9|42398.9|42396.4|42376.4|53
1632851700000|2021-09-28 17:55:00|42393.9|42373.9|42391.4|42371.4|42403.9|42383.9|42388.9|42368.9|26
1632852000000|2021-09-28 18:00:00|42393.9|42373.9|42393.1|42373.1|42417.3|42397.3|42390.6|42370.6|58
1632852300000|2021-09-28 18:05:00|42394.8|42374.8|42413.9|42393.9|42423.9|42403.9|42388.9|42368.9|44
1632852600000|2021-09-28 18:10:00|42412.3|42392.3|42363.9|42343.9|42412.3|42392.3|42353.9|42333.9|72
1632852900000|2021-09-28 18:15:00|42364.7|42344.7|42415.6|42395.6|42415.6|42395.6|42364.7|42344.7|49
1632853200000|2021-09-28 18:20:00|42413.9|42393.9|42455.6|42435.6|42455.6|42435.6|42412.3|42392.3|64
1632853500000|2021-09-28 18:25:00|42453.1|42433.1|42472.2|42452.2|42472.2|42452.2|42430.6|42410.6|23
1632853800000|2021-09-28 18:30:00|42470.6|42450.6|42433.9|42413.9|42472.2|42452.2|42433.1|42413.1|39
1632854100000|2021-09-28 18:35:00|42433.1|42413.1|42447.2|42427.2|42451.4|42431.4|42422.2|42402.2|29
1632854400000|2021-09-28 18:40:00|42444.7|42424.7|42464.7|42444.7|42464.7|42444.7|42436.4|42416.4|48
1632854700000|2021-09-28 18:45:00|42468.1|42448.1|42485.5|42465.5|42492.2|42472.2|42466.4|42446.4|31
1632855000000|2021-09-28 18:50:00|42486.4|42466.4|42472.2|42452.2|42503.9|42483.9|42472.2|42452.2|39
1632855300000|2021-09-28 18:55:00|42473.9|42453.9|42487.2|42467.2|42493.9|42473.9|42472.2|42452.2|28
1632855600000|2021-09-28 19:00:00|42488.9|42468.9|42488|42468|42523|42503|42484.7|42464.7|94
1632855900000|2021-09-28 19:05:00|42490.5|42470.5|42512.2|42492.2|42514.7|42494.7|42480.5|42460.5|84
1632856200000|2021-09-28 19:10:00|42511.3|42491.3|42533|42513|42548.8|42528.8|42511.3|42491.3|91
1632856500000|2021-09-28 19:15:00|42531.3|42511.3|42530.5|42510.5|42543.8|42523.8|42528.8|42508.8|37
1632856800000|2021-09-28 19:20:00|42532.2|42512.2|42507.1|42487.1|42540.5|42520.5|42504.6|42484.6|121
1632857100000|2021-09-28 19:25:00|42505.5|42485.5|42467.1|42447.1|42505.5|42485.5|42467.1|42447.1|41
1632857400000|2021-09-28 19:30:00|42465.5|42445.5|42475.5|42455.5|42476.3|42456.3|42454.6|42434.6|45
1632857700000|2021-09-28 19:35:00|42473.8|42453.8|42469.6|42449.6|42489.6|42469.6|42469.6|42449.6|39
1632858000000|2021-09-28 19:40:00|42471.3|42451.3|42463|42443|42490.5|42470.5|42460.5|42440.5|54
1632858300000|2021-09-28 19:45:00|42461.3|42441.3|42427.9|42407.9|42463|42443|42427.9|42407.9|83
1632858600000|2021-09-28 19:50:00|42427.1|42407.1|42415.4|42395.4|42437.9|42417.9|42405.4|42385.4|58
1632858900000|2021-09-28 19:55:00|42417.9|42397.9|42435.4|42415.4|42440.4|42420.4|42410.4|42390.4|50
1632859200000|2021-09-28 20:00:00|42437.1|42417.1|42440.4|42420.4|42442.1|42422.1|42433.8|42413.8|91
1632859500000|2021-09-28 20:05:00|42438.8|42418.8|42425.4|42405.4|42438.8|42418.8|42425.4|42405.4|14
1632859800000|2021-09-28 20:10:00|42426.3|42406.3|42419.6|42399.6|42426.3|42406.3|42417.1|42397.1|30
1632860100000|2021-09-28 20:15:00|42417.9|42397.9|42414.6|42394.6|42417.9|42397.9|42412.1|42392.1|14
1632860400000|2021-09-28 20:20:00|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|10
1632860700000|2021-09-28 20:25:00|42420.4|42400.4|42418.7|42398.7|42428.7|42408.7|42418.7|42398.7|16
1632861000000|2021-09-28 20:30:00|42417.9|42397.9|42417.1|42397.1|42419.6|42399.6|42417.1|42397.1|20
1632861300000|2021-09-28 20:35:00|42420.4|42400.4|42416.2|42396.2|42420.4|42400.4|42416.2|42396.2|10
1632861600000|2021-09-28 20:40:00|42414.5|42394.5|42411.2|42391.2|42417|42397|42409.5|42389.5|29
1632861900000|2021-09-28 20:45:00|42409.5|42389.5|42414.5|42394.5|42414.5|42394.5|42409.5|42389.5|11
1632862200000|2021-09-28 20:50:00|42416.2|42396.2|42407|42387|42427|42407|42404.5|42384.5|59
1632862500000|2021-09-28 20:55:00|42409.5|42389.5|42418.7|42398.7|42418.7|42398.7|42407.9|42387.9|37
1632866400000|2021-09-28 22:00:00|42421.8|42401.8|42401.9|42381.9|42429.5|42409.5|42398.6|42378.6|60
1632866700000|2021-09-28 22:05:00|42404.4|42384.4|42419.4|42399.4|42421.9|42401.9|42396.9|42376.9|15
1632867000000|2021-09-28 22:10:00|42422.8|42402.8|42416.9|42396.9|42438.6|42418.6|42416.9|42396.9|21
1632867300000|2021-09-28 22:15:00|42418.6|42398.6|42421.9|42401.9|42421.9|42401.9|42418.6|42398.6|1
1632867600000|2021-09-28 22:20:00|42421.1|42401.1|42419.4|42399.4|42424.4|42404.4|42419.4|42399.4|10
1632867900000|2021-09-28 22:25:00|42417.7|42397.7|42416.9|42396.9|42417.7|42397.7|42416.9|42396.9|4
1632868200000|2021-09-28 22:30:00|42418.6|42398.6|42441.1|42421.1|42441.1|42421.1|42416.9|42396.9|32
1632868500000|2021-09-28 22:35:00|42440.2|42420.2|42451.1|42431.1|42455.3|42435.3|42438.6|42418.6|43
1632868800000|2021-09-28 22:40:00|42446.1|42426.1|42436.1|42416.1|42453.6|42433.6|42436.1|42416.1|21
1632869100000|2021-09-28 22:45:00|42438.6|42418.6|42448.6|42428.6|42451.1|42431.1|42438.6|42418.6|8
1632869400000|2021-09-28 22:50:00|42444.4|42424.4|42446.9|42426.9|42456.9|42436.9|42444.4|42424.4|19
1632869700000|2021-09-28 22:55:00|42445.2|42425.2|42438.6|42418.6|42445.2|42425.2|42438.6|42418.6|2
1632870000000|2021-09-28 23:00:00|42436.1|42416.1|42429.4|42409.4|42440.2|42420.2|42426.1|42406.1|17
1632870300000|2021-09-28 23:05:00|42431|42411|42427.7|42407.7|42431|42411|42425.2|42405.2|6
1632870600000|2021-09-28 23:10:00|42429.4|42409.4|42426.9|42406.9|42429.4|42409.4|42424.4|42404.4|10
1632870900000|2021-09-28 23:15:00|42428.5|42408.5|42431|42411|42431|42411|42428.5|42408.5|9
1632871200000|2021-09-28 23:20:00|42436|42416|42425.2|42405.2|42436|42416|42423.5|42403.5|10
1632871500000|2021-09-28 23:25:00|42423.5|42403.5|42418.5|42398.5|42426|42406|42418.5|42398.5|7
1632871800000|2021-09-28 23:30:00|42417.7|42397.7|42405.2|42385.2|42417.7|42397.7|42402.7|42382.7|24
1632872100000|2021-09-28 23:35:00|42403.5|42383.5|42394.3|42374.3|42405.2|42385.2|42381|42361|38
1632872400000|2021-09-28 23:40:00|42396|42376|42411.8|42391.8|42411.8|42391.8|42396|42376|11
1632872700000|2021-09-28 23:45:00|42414.3|42394.3|42423.5|42403.5|42431.8|42411.8|42414.3|42394.3|45
1632873000000|2021-09-28 23:50:00|42424.3|42404.3|42448.5|42428.5|42455.1|42435.1|42424.3|42404.3|21
1632873300000|2021-09-28 23:55:00|42450.1|42430.1|42444.3|42424.3|42450.1|42430.1|42432.7|42412.7|22
1632873600000|2021-09-29 00:00:00|42446.8|42426.8|42472.6|42452.6|42472.6|42452.6|42444.3|42424.3|43
1632873900000|2021-09-29 00:05:00|42471.8|42451.8|42485.9|42465.9|42491.8|42471.8|42470.1|42450.1|38
1632874200000|2021-09-29 00:10:00|42479.3|42459.3|42446|42426|42479.3|42459.3|42446|42426|44
1632874500000|2021-09-29 00:15:00|42445.1|42425.1|42446|42426|42447.6|42427.6|42411.8|42391.8|114
1632874800000|2021-09-29 00:20:00|42444.3|42424.3|42436.8|42416.8|42458.5|42438.5|42431.8|42411.8|36
1632875100000|2021-09-29 00:25:00|42438.5|42418.5|42460.9|42440.9|42466.8|42446.8|42438.4|42418.4|25
1632875400000|2021-09-29 00:30:00|42464.3|42444.3|42458.4|42438.4|42480.9|42460.9|42457.6|42437.6|17
1632875700000|2021-09-29 00:35:00|42459.3|42439.3|42464.3|42444.3|42475.1|42455.1|42459.3|42439.3|11
1632876000000|2021-09-29 00:40:00|42465.9|42445.9|42465.1|42445.1|42482.6|42462.6|42460.9|42440.9|15
1632876300000|2021-09-29 00:45:00|42464.3|42444.3|42453.4|42433.4|42464.3|42444.3|42448.4|42428.4|24
1632876600000|2021-09-29 00:50:00|42451.8|42431.8|42408.4|42388.4|42451.8|42431.8|42408.4|42388.4|51
1632876900000|2021-09-29 00:55:00|42405.9|42385.9|42395.9|42375.9|42413.4|42393.4|42384.3|42364.3|45
1632877200000|2021-09-29 01:00:00|42396.8|42376.8|42450.9|42430.9|42463.4|42443.4|42386.7|42366.7|281
1632877500000|2021-09-29 01:05:00|42449.2|42429.2|42423.4|42403.4|42453.4|42433.4|42378.4|42358.4|136
1632877800000|2021-09-29 01:10:00|42422.5|42402.5|42440.9|42420.9|42445.9|42425.9|42400.9|42380.9|121
1632878100000|2021-09-29 01:15:00|42435|42415|42381.7|42361.7|42435|42415|42375.9|42355.9|163
1632878400000|2021-09-29 01:20:00|42377.6|42357.6|42378.4|42358.4|42397.5|42377.5|42340.1|42320.1|135
1632878700000|2021-09-29 01:25:00|42375.9|42355.9|42265.1|42245.1|42377.5|42357.5|42235.9|42215.9|327
1632879000000|2021-09-29 01:30:00|42266.7|42246.7|42170.1|42150.1|42283.4|42263.4|42129.2|42109.2|458
1632879300000|2021-09-29 01:35:00|42171.7|42151.7|42187.6|42167.6|42218.4|42198.4|42152.6|42132.6|164
1632879600000|2021-09-29 01:40:00|42190.9|42170.9|42250.1|42230.1|42257.6|42237.6|42177.6|42157.6|106
1632879900000|2021-09-29 01:45:00|42251.7|42231.7|42285.1|42265.1|42292.6|42272.6|42242.6|42222.6|257
1632880200000|2021-09-29 01:50:00|42287.6|42267.6|42300.1|42280.1|42300.1|42280.1|42270.9|42250.9|179
1632880500000|2021-09-29 01:55:00|42302.6|42282.6|42326.7|42306.7|42332.6|42312.6|42302.6|42282.6|132
1632880800000|2021-09-29 02:00:00|42328.4|42308.4|42351.7|42331.7|42351.7|42331.7|42295.9|42275.9|106
1632881100000|2021-09-29 02:05:00|42354.2|42334.2|42281.7|42261.7|42366.7|42346.7|42279.2|42259.2|156
1632881400000|2021-09-29 02:10:00|42279.2|42259.2|42366.7|42346.7|42371.7|42351.7|42274.2|42254.2|161
1632881700000|2021-09-29 02:15:00|42365|42345|42356.7|42336.7|42369.2|42349.2|42339.2|42319.2|78
1632882000000|2021-09-29 02:20:00|42357.6|42337.6|42401.7|42381.7|42406.7|42386.7|42357.6|42337.6|80
1632882300000|2021-09-29 02:25:00|42400.1|42380.1|42479.2|42459.2|42483.4|42463.4|42396.7|42376.7|139
1632882600000|2021-09-29 02:30:00|42480.9|42460.9|42459.2|42439.2|42484.2|42464.2|42437.6|42417.6|281
1632882900000|2021-09-29 02:35:00|42462.5|42442.5|42460.9|42440.9|42483.4|42463.4|42449.2|42429.2|61
1632883200000|2021-09-29 02:40:00|42459.2|42439.2|42429.2|42409.2|42461.7|42441.7|42421.7|42401.7|59
1632883500000|2021-09-29 02:45:00|42427.5|42407.5|42431.7|42411.7|42439.2|42419.2|42409.2|42389.2|74
1632883800000|2021-09-29 02:50:00|42426.7|42406.7|42376.7|42356.7|42427.5|42407.5|42376.7|42356.7|64
1632884100000|2021-09-29 02:55:00|42374.2|42354.2|42396.7|42376.7|42396.7|42376.7|42374.2|42354.2|30
1632884400000|2021-09-29 03:00:00|42397.5|42377.5|42376.7|42356.7|42424.2|42404.2|42376.7|42356.7|46
1632884700000|2021-09-29 03:05:00|42374.2|42354.2|42306.7|42286.7|42375|42355|42281.7|42261.7|118
1632885000000|2021-09-29 03:10:00|42310|42290|42311.7|42291.7|42325.8|42305.8|42289.2|42269.2|101
1632885300000|2021-09-29 03:15:00|42310.8|42290.8|42330.8|42310.8|42333.3|42313.3|42306.7|42286.7|95
1632885600000|2021-09-29 03:20:00|42328.3|42308.3|42329.1|42309.1|42370.8|42350.8|42304.1|42284.1|199
1632885900000|2021-09-29 03:25:00|42331.6|42311.6|42326.6|42306.6|42339.1|42319.1|42306.6|42286.6|56
1632886200000|2021-09-29 03:30:00|42325|42305|42319.1|42299.1|42327.4|42307.4|42315|42295|28
1632886500000|2021-09-29 03:35:00|42316.6|42296.6|42316.6|42296.6|42324.1|42304.1|42313.3|42293.3|16
1632886800000|2021-09-29 03:40:00|42317.5|42297.5|42312.5|42292.5|42324.1|42304.1|42307.5|42287.5|16
1632887100000|2021-09-29 03:45:00|42315|42295|42306.6|42286.6|42315|42295|42304.1|42284.1|17
1632887400000|2021-09-29 03:50:00|42302.5|42282.5|42308.3|42288.3|42322.5|42302.5|42302.5|42282.5|21
1632887700000|2021-09-29 03:55:00|42307.5|42287.5|42302.4|42282.4|42317.5|42297.5|42297.4|42277.4|16
1632888000000|2021-09-29 04:00:00|42301.6|42281.6|42272.4|42252.4|42301.6|42281.6|42257.4|42237.4|49
1632888300000|2021-09-29 04:05:00|42273.3|42253.3|42297.4|42277.4|42297.4|42277.4|42272.4|42252.4|21
1632888600000|2021-09-29 04:10:00|42293.3|42273.3|42279.9|42259.9|42298.3|42278.3|42279.9|42259.9|15
1632888900000|2021-09-29 04:15:00|42277.4|42257.4|42287.4|42267.4|42294.9|42274.9|42275.8|42255.8|18
1632889200000|2021-09-29 04:20:00|42289.1|42269.1|42289.9|42269.9|42297.4|42277.4|42287.4|42267.4|16
1632889500000|2021-09-29 04:25:00|42290.8|42270.8|42289.9|42269.9|42297.4|42277.4|42283.3|42263.3|19
1632889800000|2021-09-29 04:30:00|42291.6|42271.6|42307.4|42287.4|42312.4|42292.4|42289.9|42269.9|22
1632890100000|2021-09-29 04:35:00|42311.6|42291.6|42308.3|42288.3|42314.9|42294.9|42303.2|42283.2|23
1632890400000|2021-09-29 04:40:00|42312.4|42292.4|42296.5|42276.5|42314.9|42294.9|42293.2|42273.2|18
1632890700000|2021-09-29 04:45:00|42295.7|42275.7|42298.2|42278.2|42304|42284|42291.5|42271.5|29
1632891000000|2021-09-29 04:50:00|42299|42279|42304|42284|42304|42284|42299|42279|9
1632891300000|2021-09-29 04:55:00|42306.5|42286.5|42302.4|42282.4|42309|42289|42302.4|42282.4|9
1632891600000|2021-09-29 05:00:00|42301.5|42281.5|42301.5|42281.5|42314|42294|42284|42264|50
1632891900000|2021-09-29 05:05:00|42299|42279|42264|42244|42304|42284|42216.5|42196.5|80
1632892200000|2021-09-29 05:10:00|42265.7|42245.7|42256.5|42236.5|42273.2|42253.2|42249.9|42229.9|48
1632892500000|2021-09-29 05:15:00|42259.8|42239.8|42287.4|42267.4|42287.4|42267.4|42254.9|42234.9|29
1632892800000|2021-09-29 05:20:00|42291.5|42271.5|42236.5|42216.5|42291.5|42271.5|42229|42209|58
1632893100000|2021-09-29 05:25:00|42237.4|42217.4|42243.2|42223.2|42254.8|42234.8|42232.3|42212.3|46
1632893400000|2021-09-29 05:30:00|42244.8|42224.8|42301.5|42281.5|42301.5|42281.5|42244|42224|151
1632893700000|2021-09-29 05:35:00|42299.8|42279.8|42332.3|42312.3|42342.3|42322.3|42286.4|42266.4|180
1632894000000|2021-09-29 05:40:00|42329.8|42309.8|42362.3|42342.3|42362.3|42342.3|42309.8|42289.8|76
1632894300000|2021-09-29 05:45:00|42364.8|42344.8|42332.3|42312.3|42364.8|42344.8|42309.8|42289.8|93
1632894600000|2021-09-29 05:50:00|42330.6|42310.6|42324.8|42304.8|42337.2|42317.2|42307.3|42287.3|67
1632894900000|2021-09-29 05:55:00|42327.3|42307.3|42286.4|42266.4|42329.8|42309.8|42274.8|42254.8|68
1632895200000|2021-09-29 06:00:00|42287.3|42267.3|42274.8|42254.8|42319.8|42299.8|42272.3|42252.3|199
1632895500000|2021-09-29 06:05:00|42276.4|42256.4|42269.7|42249.7|42312.2|42292.2|42262.2|42242.2|203
1632895800000|2021-09-29 06:10:00|42272.2|42252.2|42299.7|42279.7|42302.2|42282.2|42234.7|42214.7|203
1632896100000|2021-09-29 06:15:00|42302.2|42282.2|42319.7|42299.7|42327.2|42307.2|42297.2|42277.2|71
1632896400000|2021-09-29 06:20:00|42321.4|42301.4|42329.7|42309.7|42357.2|42337.2|42299.7|42279.7|95
1632896700000|2021-09-29 06:25:00|42331.4|42311.4|42279.7|42259.7|42342.2|42322.2|42259.7|42239.7|117
1632897000000|2021-09-29 06:30:00|42278.1|42258.1|42259.7|42239.7|42279.7|42259.7|42242.2|42222.2|74
1632897300000|2021-09-29 06:35:00|42248.1|42228.1|42228|42208|42257.2|42237.2|42209.7|42189.7|130
1632897600000|2021-09-29 06:40:00|42229.7|42209.7|42219.7|42199.7|42236.4|42216.4|42207.2|42187.2|65
1632897900000|2021-09-29 06:45:00|42220.6|42200.6|42234.7|42214.7|42254.7|42234.7|42220.6|42200.6|94
1632898200000|2021-09-29 06:50:00|42236.3|42216.3|42274.7|42254.7|42287.2|42267.2|42236.3|42216.3|95
1632898500000|2021-09-29 06:55:00|42276.3|42256.3|42278.8|42258.8|42304.7|42284.7|42267.2|42247.2|87
1632898800000|2021-09-29 07:00:00|42287.2|42267.2|42226.3|42206.3|42377.2|42357.2|42226.3|42206.3|234
1632899100000|2021-09-29 07:05:00|42233.8|42213.8|42164.7|42144.7|42268.8|42248.8|42163|42143|244
1632899400000|2021-09-29 07:10:00|42167.2|42147.2|42037.2|42017.2|42169.7|42149.7|42024.7|42004.7|328
1632899700000|2021-09-29 07:15:00|42039.7|42019.7|41989.7|41969.7|42052.2|42032.2|41932.2|41912.2|269
1632900000000|2021-09-29 07:20:00|41991.3|41971.3|42083.8|42063.8|42091.3|42071.3|41983|41963|143
1632900300000|2021-09-29 07:25:00|42087.1|42067.1|42157.1|42137.1|42159.6|42139.6|42087.1|42067.1|137
1632900600000|2021-09-29 07:30:00|42154.6|42134.6|42284.6|42264.6|42285.5|42265.5|42154.6|42134.6|230
1632900900000|2021-09-29 07:35:00|42283.8|42263.8|42274.6|42254.6|42302.1|42282.1|42228.8|42208.8|282
1632901200000|2021-09-29 07:40:00|42276.3|42256.3|42238.8|42218.8|42294.6|42274.6|42234.6|42214.6|77
1632901500000|2021-09-29 07:45:00|42237.1|42217.1|42197.1|42177.1|42239.6|42219.6|42197.1|42177.1|73
1632901800000|2021-09-29 07:50:00|42199.6|42179.6|42189.6|42169.6|42232.1|42212.1|42189.6|42169.6|72
1632902100000|2021-09-29 07:55:00|42191.3|42171.3|42179.6|42159.6|42224.6|42204.6|42179.6|42159.6|66
1632902400000|2021-09-29 08:00:00|42177.1|42157.1|42244.6|42224.6|42279.6|42259.6|42170.5|42150.5|144
1632902700000|2021-09-29 08:05:00|42242.1|42222.1|42324.5|42304.5|42340.4|42320.4|42229.6|42209.6|164
1632903000000|2021-09-29 08:10:00|42327|42307|42335.4|42315.4|42357.9|42337.9|42327|42307|123
1632903300000|2021-09-29 08:15:00|42337|42317|42342|42322|42365.4|42345.4|42332.9|42312.9|78
1632903600000|2021-09-29 08:20:00|42337|42317|42314.5|42294.5|42340.4|42320.4|42295.4|42275.4|50
1632903900000|2021-09-29 08:25:00|42312.9|42292.9|42330.4|42310.4|42350.4|42330.4|42290.4|42270.4|49
1632904200000|2021-09-29 08:30:00|42332|42312|42298.7|42278.7|42332.9|42312.9|42285.4|42265.4|77
1632904500000|2021-09-29 08:35:00|42297.9|42277.9|42267.9|42247.9|42297.9|42277.9|42265.4|42245.4|68
1632904800000|2021-09-29 08:40:00|42265.4|42245.4|42237.9|42217.9|42273.7|42253.7|42230.4|42210.4|55
1632905100000|2021-09-29 08:45:00|42238.7|42218.7|42249.5|42229.5|42249.5|42229.5|42192.8|42172.8|93
1632905400000|2021-09-29 08:50:00|42255.3|42235.3|42235.3|42215.3|42255.3|42235.3|42215.3|42195.3|83
1632905700000|2021-09-29 08:55:00|42240.3|42220.3|42252.8|42232.8|42274.5|42254.5|42227.8|42207.8|70
1632906000000|2021-09-29 09:00:00|42254.5|42234.5|42240.3|42220.3|42260.3|42240.3|42231.2|42211.2|52
1632906300000|2021-09-29 09:05:00|42242.8|42222.8|42246.2|42226.2|42264.5|42244.5|42232.8|42212.8|39
1632906600000|2021-09-29 09:10:00|42244.5|42224.5|42245.3|42225.3|42257.8|42237.8|42235.3|42215.3|34
1632906900000|2021-09-29 09:15:00|42247.8|42227.8|42212.8|42192.8|42250.3|42230.3|42200.3|42180.3|53
1632907200000|2021-09-29 09:20:00|42214.5|42194.5|42217.8|42197.8|42232.8|42212.8|42212.8|42192.8|41
1632907500000|2021-09-29 09:25:00|42215.3|42195.3|42231.9|42211.9|42236.9|42216.9|42215.3|42195.3|27
1632907800000|2021-09-29 09:30:00|42232.8|42212.8|42180.3|42160.3|42232.8|42212.8|42157.8|42137.8|96
1632908100000|2021-09-29 09:35:00|42178.6|42158.6|42197.8|42177.8|42198.6|42178.6|42165.3|42145.3|29
1632908400000|2021-09-29 09:40:00|42196.9|42176.9|42203.6|42183.6|42220.3|42200.3|42195.3|42175.3|47
1632908700000|2021-09-29 09:45:00|42205.2|42185.2|42250.2|42230.2|42250.2|42230.2|42201.9|42181.9|47
1632909000000|2021-09-29 09:50:00|42252.7|42232.7|42266.9|42246.9|42272.7|42252.7|42246.1|42226.1|51
1632909300000|2021-09-29 09:55:00|42268.6|42248.6|42281|42261|42287.7|42267.7|42266.1|42246.1|59
1632909600000|2021-09-29 10:00:00|42281.9|42261.9|42291|42271|42303.5|42283.5|42281|42261|44
1632909900000|2021-09-29 10:05:00|42288.5|42268.5|42258.5|42238.5|42294.4|42274.4|42258.5|42238.5|62
1632910200000|2021-09-29 10:10:00|42259.4|42239.4|42295.2|42275.2|42297.7|42277.7|42259.4|42239.4|42
1632910500000|2021-09-29 10:15:00|42296|42276|42296|42276|42328.5|42308.5|42296|42276|58
1632910800000|2021-09-29 10:20:00|42297.7|42277.7|42263.5|42243.5|42301|42281|42263.5|42243.5|38
1632911100000|2021-09-29 10:25:00|42262.7|42242.7|42253.5|42233.5|42278.5|42258.5|42243.5|42223.5|43
1632911400000|2021-09-29 10:30:00|42251.9|42231.9|42261|42241|42263.5|42243.5|42244.4|42224.4|55
1632911700000|2021-09-29 10:35:00|42260.1|42240.1|42279.4|42259.4|42287.6|42267.6|42260.1|42240.1|34
1632912000000|2021-09-29 10:40:00|42278.5|42258.5|42299.3|42279.3|42299.3|42279.3|42276|42256|26
1632912300000|2021-09-29 10:45:00|42300.1|42280.1|42276|42256|42300.1|42280.1|42271|42251|29
1632912600000|2021-09-29 10:50:00|42273.5|42253.5|42253.5|42233.5|42282.6|42262.6|42251|42231|26
1632912900000|2021-09-29 10:55:00|42252.6|42232.6|42256|42236|42256|42236|42231|42211|46
1632913200000|2021-09-29 11:00:00|42258.5|42238.5|42248.5|42228.5|42261.8|42241.8|42223.5|42203.5|102
1632913500000|2021-09-29 11:05:00|42250.1|42230.1|42233.5|42213.5|42265.1|42245.1|42231|42211|42
1632913800000|2021-09-29 11:10:00|42231|42211|42203.4|42183.4|42233.5|42213.5|42195.1|42175.1|49
1632914100000|2021-09-29 11:15:00|42205.9|42185.9|42168.4|42148.4|42210.1|42190.1|42143.4|42123.4|133
1632914400000|2021-09-29 11:20:00|42166.7|42146.7|42146.7|42126.7|42166.7|42146.7|42130.9|42110.9|81
1632914700000|2021-09-29 11:25:00|42144.2|42124.2|42186.7|42166.7|42186.7|42166.7|42141.7|42121.7|64
1632915000000|2021-09-29 11:30:00|42187.6|42167.6|42219.3|42199.3|42227.6|42207.6|42172.6|42152.6|116
1632915300000|2021-09-29 11:35:00|42220.9|42200.9|42242.6|42222.6|42250.1|42230.1|42214.2|42194.2|97
1632915600000|2021-09-29 11:40:00|42244.2|42224.2|42267.6|42247.6|42274.2|42254.2|42242.6|42222.6|75
1632915900000|2021-09-29 11:45:00|42265.9|42245.9|42268.3|42248.3|42294.2|42274.2|42260.1|42240.1|97
1632916200000|2021-09-29 11:50:00|42270|42250|42302.5|42282.5|42307.5|42287.5|42270|42250|89
1632916500000|2021-09-29 11:55:00|42304.2|42284.2|42280|42260|42307.5|42287.5|42267.5|42247.5|93
1632916800000|2021-09-29 12:00:00|42275|42255|42333.4|42313.4|42346.7|42326.7|42275|42255|166
1632917100000|2021-09-29 12:05:00|42330.9|42310.9|42339.2|42319.2|42376.7|42356.7|42329.2|42309.2|189
1632917400000|2021-09-29 12:10:00|42345|42325|42441.5|42421.5|42515.7|42495.7|42345|42325|524
1632917700000|2021-09-29 12:15:00|42439.9|42419.9|42432.3|42412.3|42476.5|42456.5|42375.7|42355.7|338
1632918000000|2021-09-29 12:20:00|42433.2|42413.2|42442.3|42422.3|42457.3|42437.3|42399.9|42379.9|166
1632918300000|2021-09-29 12:25:00|42444.8|42424.8|42405.6|42385.6|42447.3|42427.3|42381.4|42361.4|200
1632918600000|2021-09-29 12:30:00|42403.1|42383.1|42363.1|42343.1|42429.7|42409.7|42345.6|42325.6|226
1632918900000|2021-09-29 12:35:00|42367.2|42347.2|42328.1|42308.1|42383.1|42363.1|42309.8|42289.8|204
1632919200000|2021-09-29 12:40:00|42325.6|42305.6|42334.8|42314.8|42342.3|42322.3|42305.6|42285.6|106
1632919500000|2021-09-29 12:45:00|42331.5|42311.5|42367.2|42347.2|42371.5|42351.5|42307.3|42287.3|205
1632919800000|2021-09-29 12:50:00|42365.6|42345.6|42325.6|42305.6|42372.2|42352.2|42324|42304|112
1632920100000|2021-09-29 12:55:00|42326.5|42306.5|42384|42364|42389|42369|42324|42304|139
1632920400000|2021-09-29 13:00:00|42385.6|42365.6|42434.8|42414.8|42440.6|42420.6|42353.9|42333.9|550
1632920700000|2021-09-29 13:05:00|42433.9|42413.9|42335.6|42315.6|42483.1|42463.1|42318.9|42298.9|440
1632921000000|2021-09-29 13:10:00|42333.9|42313.9|42363.1|42343.1|42385.6|42365.6|42303.9|42283.9|318
1632921300000|2021-09-29 13:15:00|42360.6|42340.6|42269|42249|42371.4|42351.4|42249.9|42229.9|409
1632921600000|2021-09-29 13:20:00|42271.5|42251.5|42256.6|42236.6|42355.6|42335.6|42250.7|42230.7|376
1632921900000|2021-09-29 13:25:00|42254.9|42234.9|42195.8|42175.8|42259.9|42239.9|42148.3|42128.3|582
1632922200000|2021-09-29 13:30:00|42194.1|42174.1|42180.8|42160.8|42240|42220|42165|42145|332
1632922500000|2021-09-29 13:35:00|42179.1|42159.1|42101.6|42081.6|42186.6|42166.6|42076.6|42056.6|408
1632922800000|2021-09-29 13:40:00|42104.1|42084.1|42068.3|42048.3|42104.1|42084.1|42036.6|42016.6|430
1632923100000|2021-09-29 13:45:00|42070.8|42050.8|42089.1|42069.1|42115.8|42095.8|42038.3|42018.3|488
1632923400000|2021-09-29 13:50:00|42087.5|42067.5|42079.1|42059.1|42135.7|42115.7|42055.7|42035.7|384
1632923700000|2021-09-29 13:55:00|42074.1|42054.1|42091.6|42071.6|42139.1|42119.1|42064.1|42044.1|392
1632924000000|2021-09-29 14:00:00|42094.1|42074.1|42068.2|42048.2|42126.6|42106.6|42049.9|42029.9|433
1632924300000|2021-09-29 14:05:00|42070.7|42050.7|42048.2|42028.2|42073.2|42053.2|42004.1|41984.1|506
1632924600000|2021-09-29 14:10:00|42050.7|42030.7|42099.1|42079.1|42105.7|42085.7|42033.2|42013.2|252
1632924900000|2021-09-29 14:15:00|42090.7|42070.7|42057.3|42037.3|42115.7|42095.7|42050.7|42030.7|212
1632925200000|2021-09-29 14:20:00|42055.7|42035.7|42083.2|42063.2|42100.7|42080.7|42049.1|42029.1|327
1632925500000|2021-09-29 14:25:00|42084.8|42064.8|42134.1|42114.1|42147.3|42127.3|42070.7|42050.7|279
1632925800000|2021-09-29 14:30:00|42130.7|42110.7|42058.2|42038.2|42130.7|42110.7|41999.1|41979.1|426
1632926100000|2021-09-29 14:35:00|42063.2|42043.2|42114.8|42094.8|42128.2|42108.2|42053.2|42033.2|284
1632926400000|2021-09-29 14:40:00|42115.7|42095.7|42203.9|42183.9|42222.2|42202.2|42112.3|42092.3|283
1632926700000|2021-09-29 14:45:00|42205.6|42185.6|42200.6|42180.6|42220.6|42200.6|42127.2|42107.2|288
1632927000000|2021-09-29 14:50:00|42199|42179|42163.1|42143.1|42199|42179|42123.9|42103.9|185
1632927300000|2021-09-29 14:55:00|42160.6|42140.6|42117.2|42097.2|42163.1|42143.1|42113.1|42093.1|127
1632927600000|2021-09-29 15:00:00|42118.1|42098.1|42102.2|42082.2|42119.7|42099.7|42061.4|42041.4|258
1632927900000|2021-09-29 15:05:00|42103.1|42083.1|42099.8|42079.8|42152.2|42132.2|42079.7|42059.7|187
1632928200000|2021-09-29 15:10:00|42098.9|42078.9|42073.1|42053.1|42103.1|42083.1|42063.1|42043.1|134
1632928500000|2021-09-29 15:15:00|42071.4|42051.4|42024.9|42004.9|42084.7|42064.7|41988.2|41968.2|285
1632928800000|2021-09-29 15:20:00|42026.5|42006.5|42057.3|42037.3|42079.8|42059.8|42024.9|42004.9|126
1632929100000|2021-09-29 15:25:00|42055.7|42035.7|42049|42029|42074.8|42054.8|42034.8|42014.8|125
1632929400000|2021-09-29 15:30:00|42049.8|42029.8|41958.2|41938.2|42054.8|42034.8|41958.2|41938.2|270
1632929700000|2021-09-29 15:35:00|41959.8|41939.8|41903.3|41883.3|41964.1|41944.1|41895.8|41875.8|621
1632930000000|2021-09-29 15:40:00|41905.8|41885.8|41810.8|41790.8|41905.8|41885.8|41802.6|41782.6|580
1632930300000|2021-09-29 15:45:00|41816.7|41796.7|41905|41885|41910|41890|41814.2|41794.2|411
1632930600000|2021-09-29 15:50:00|41906.6|41886.6|41940.8|41920.8|41969.9|41949.9|41905|41885|369
1632930900000|2021-09-29 15:55:00|41943.3|41923.3|42020.7|42000.7|42025.7|42005.7|41943.3|41923.3|248
1632931200000|2021-09-29 16:00:00|42023.2|42003.2|42051.6|42031.6|42055.7|42035.7|41988.2|41968.2|284
1632931500000|2021-09-29 16:05:00|42050.7|42030.7|42001.6|41981.6|42061.5|42041.5|42000|41980|176
1632931800000|2021-09-29 16:10:00|42003.2|41983.2|42005.7|41985.7|42013.2|41993.2|41971.6|41951.6|91
1632932100000|2021-09-29 16:15:00|42008.2|41988.2|41995.6|41975.6|42023.2|42003.2|41988.2|41968.2|106
1632932400000|2021-09-29 16:20:00|41994|41974|41972.4|41952.4|41999|41979|41969.9|41949.9|169
1632932700000|2021-09-29 16:25:00|41970.8|41950.8|41954|41934|41981.5|41961.5|41915.7|41895.7|257
1632933000000|2021-09-29 16:30:00|41955.6|41935.6|41950.6|41930.6|41985.6|41965.6|41945.6|41925.6|95
1632933300000|2021-09-29 16:35:00|41949.8|41929.8|41959|41939|41980.5|41960.5|41946.5|41926.5|103
1632933600000|2021-09-29 16:40:00|41954|41934|41959.9|41939.9|41975.7|41955.7|41939.8|41919.8|117
1632933900000|2021-09-29 16:45:00|41956.6|41936.6|41964.9|41944.9|41976.6|41956.6|41953.3|41933.3|237
1632934200000|2021-09-29 16:50:00|41962.4|41942.4|41944.9|41924.9|41974.9|41954.9|41939.9|41919.9|196
1632934500000|2021-09-29 16:55:00|41947.4|41927.4|41939.9|41919.9|41963.4|41943.4|41939.9|41919.9|809
1632934800000|2021-09-29 17:00:00|41937.4|41917.4|41850.8|41830.8|41952.4|41932.4|41848.3|41828.3|325
1632935100000|2021-09-29 17:05:00|41848.3|41828.3|41898.3|41878.3|41898.3|41878.3|41817.4|41797.4|221
1632935400000|2021-09-29 17:10:00|41899.9|41879.9|41885.7|41865.7|41907.4|41887.4|41883.2|41863.2|155
1632935700000|2021-09-29 17:15:00|41887.3|41867.3|41887.3|41867.3|41898.2|41878.2|41868.2|41848.2|83
1632936000000|2021-09-29 17:20:00|41886.4|41866.4|41856.4|41836.4|41902.2|41882.2|41849.8|41829.8|140
1632936300000|2021-09-29 17:25:00|41858.9|41838.9|41845.7|41825.7|41860.6|41840.6|41831.4|41811.4|197
1632936600000|2021-09-29 17:30:00|41844.9|41824.9|41824|41804|41854.9|41834.9|41817.4|41797.4|117
1632936900000|2021-09-29 17:35:00|41820.6|41800.6|41797.4|41777.4|41821.5|41801.5|41794.9|41774.9|149
1632937200000|2021-09-29 17:40:00|41794.9|41774.9|41853.1|41833.1|41858.1|41838.1|41794.9|41774.9|132
1632937500000|2021-09-29 17:45:00|41854.8|41834.8|41823.1|41803.1|41855.6|41835.6|41813.1|41793.1|127
1632937800000|2021-09-29 17:50:00|41824|41804|41848.9|41828.9|41861.4|41841.4|41823.1|41803.1|38
1632938100000|2021-09-29 17:55:00|41847.2|41827.2|41846.4|41826.4|41848.9|41828.9|41833.9|41813.9|32
1632938400000|2021-09-29 18:00:00|41848|41828|41850.6|41830.6|41858.9|41838.9|41833.1|41813.1|65
1632938700000|2021-09-29 18:05:00|41849|41829|41888.9|41868.9|41895.5|41875.5|41848.1|41828.1|99
1632939000000|2021-09-29 18:10:00|41889.7|41869.7|41931.4|41911.4|41931.4|41911.4|41889.7|41869.7|104
1632939300000|2021-09-29 18:15:00|41933.9|41913.9|41887.3|41867.3|41936.4|41916.4|41863.1|41843.1|104
1632939600000|2021-09-29 18:20:00|41888.9|41868.9|41874.7|41854.7|41888.9|41868.9|41865.6|41845.6|36
1632939900000|2021-09-29 18:25:00|41876.3|41856.3|41891.4|41871.4|41896.4|41876.4|41874.7|41854.7|41
1632940200000|2021-09-29 18:30:00|41890.6|41870.6|41813.9|41793.9|41893.1|41873.1|41812.3|41792.3|213
1632940500000|2021-09-29 18:35:00|41811.4|41791.4|41735.6|41715.6|41815.6|41795.6|41718.2|41698.2|271
1632940800000|2021-09-29 18:40:00|41738.1|41718.1|41808.1|41788.1|41810.6|41790.6|41738.1|41718.1|68
1632941100000|2021-09-29 18:45:00|41806.4|41786.4|41793|41773|41808|41788|41788|41768|37
1632941400000|2021-09-29 18:50:00|41795.5|41775.5|41805.5|41785.5|41820.5|41800.5|41795.5|41775.5|27
1632941700000|2021-09-29 18:55:00|41803|41783|41781.4|41761.4|41803|41783|41781.4|41761.4|21
1632942000000|2021-09-29 19:00:00|41782.3|41762.3|41786.4|41766.4|41827.2|41807.2|41782.3|41762.3|103
1632942300000|2021-09-29 19:05:00|41788|41768|41803|41783|41810.5|41790.5|41777.3|41757.3|43
1632942600000|2021-09-29 19:10:00|41801.4|41781.4|41812.2|41792.2|41812.2|41792.2|41800.5|41780.5|21
1632942900000|2021-09-29 19:15:00|41810.5|41790.5|41812.1|41792.1|41815.5|41795.5|41803|41783|31
1632943200000|2021-09-29 19:20:00|41810.5|41790.5|41810.5|41790.5|41811.4|41791.4|41810.5|41790.5|15
1632943500000|2021-09-29 19:25:00|41812.1|41792.1|41813|41793|41818|41798|41812.1|41792.1|25
1632943800000|2021-09-29 19:30:00|41811.4|41791.4|41810.5|41790.5|41813|41793|41796.3|41776.3|33
1632944100000|2021-09-29 19:35:00|41808|41788|41784.6|41764.6|41810.5|41790.5|41784.6|41764.6|41
1632944400000|2021-09-29 19:40:00|41786.4|41766.4|41749.6|41729.6|41793|41773|41749.6|41729.6|36
1632944700000|2021-09-29 19:45:00|41748.7|41728.7|41719.6|41699.6|41750.5|41730.5|41703|41683|122
1632945000000|2021-09-29 19:50:00|41718.7|41698.7|41672.1|41652.1|41727.1|41707.1|41672.1|41652.1|43
1632945300000|2021-09-29 19:55:00|41673|41653|41645.5|41625.5|41678.7|41658.7|41629.7|41609.7|151
1632945600000|2021-09-29 20:00:00|41644.6|41624.6|41702|41682|41702|41682|41644.6|41624.6|99
1632945900000|2021-09-29 20:05:00|41702.9|41682.9|41710.4|41690.4|41717.1|41697.1|41702.9|41682.9|29
1632946200000|2021-09-29 20:10:00|41709.6|41689.6|41728.7|41708.7|41732.1|41712.1|41708.8|41688.8|32
1632946500000|2021-09-29 20:15:00|41729.6|41709.6|41723.7|41703.7|41729.6|41709.6|41720.4|41700.4|24
1632946800000|2021-09-29 20:20:00|41724.6|41704.6|41724.6|41704.6|41729.6|41709.6|41721.2|41701.2|14
1632947100000|2021-09-29 20:25:00|41726.2|41706.2|41683.5|41663.5|41730.4|41710.4|41679.4|41659.4|66
1632947400000|2021-09-29 20:30:00|41685.1|41665.1|41692.8|41672.8|41692.8|41672.8|41673.6|41653.6|33
1632947700000|2021-09-29 20:35:00|41695.3|41675.3|41711.9|41691.9|41720.3|41700.3|41695.3|41675.3|30
1632948000000|2021-09-29 20:40:00|41711.1|41691.1|41705.3|41685.3|41714.4|41694.4|41705.3|41685.3|25
1632948300000|2021-09-29 20:45:00|41706.2|41686.2|41723.6|41703.6|41723.6|41703.6|41703.6|41683.6|50
1632948600000|2021-09-29 20:50:00|41721.1|41701.1|41724.4|41704.4|41724.4|41704.4|41719.4|41699.4|38
1632948900000|2021-09-29 20:55:00|41722.7|41702.7|41721.1|41701.1|41722.7|41702.7|41713.6|41693.6|27
1632952800000|2021-09-29 22:00:00|41698.8|41678.8|41711.8|41691.8|41721|41701|41685.2|41665.2|69
1632953100000|2021-09-29 22:05:00|41714.3|41694.3|41702.7|41682.7|41714.3|41694.3|41702.7|41682.7|8
1632953400000|2021-09-29 22:10:00|41704.3|41684.3|41698.6|41678.6|41706.8|41686.8|41698.6|41678.6|9
1632953700000|2021-09-29 22:15:00|41696.1|41676.1|41701.8|41681.8|41704.3|41684.3|41696.1|41676.1|9
1632954000000|2021-09-29 22:20:00|41705.2|41685.2|41701.8|41681.8|41705.9|41685.9|41701.8|41681.8|14
1632954300000|2021-09-29 22:25:00|41702.7|41682.7|41711.8|41691.8|41716.8|41696.8|41702.7|41682.7|20
1632954600000|2021-09-29 22:30:00|41713.4|41693.4|41714.3|41694.3|41716.8|41696.8|41709.3|41689.3|13
1632954900000|2021-09-29 22:35:00|41715.2|41695.2|41719.3|41699.3|41719.3|41699.3|41707.7|41687.7|11
1632955200000|2021-09-29 22:40:00|41721.8|41701.8|41719.3|41699.3|41721.8|41701.8|41719.3|41699.3|12
1632955500000|2021-09-29 22:45:00|41724.3|41704.3|41723.4|41703.4|41724.3|41704.3|41721.8|41701.8|8
1632955800000|2021-09-29 22:50:00|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|17
1632956100000|2021-09-29 22:55:00|41719.3|41699.3|41714.3|41694.3|41719.3|41699.3|41714.3|41694.3|15
1632956400000|2021-09-29 23:00:00|41715.1|41695.1|41711.8|41691.8|41716.8|41696.8|41710.1|41690.1|10
1632956700000|2021-09-29 23:05:00|41709.3|41689.3|41719.3|41699.3|41719.3|41699.3|41709.3|41689.3|10
1632957000000|2021-09-29 23:10:00|41721.8|41701.8|41754.3|41734.3|41754.3|41734.3|41719.3|41699.3|55
1632957300000|2021-09-29 23:15:00|41755.9|41735.9|41766.7|41746.7|41766.7|41746.7|41750.9|41730.9|24
1632957600000|2021-09-29 23:20:00|41768.5|41748.5|41796.7|41776.7|41815|41795|41768.5|41748.5|117
1632957900000|2021-09-29 23:25:00|41795.9|41775.9|41815|41795|41815|41795|41790.1|41770.1|10
1632958200000|2021-09-29 23:30:00|41814.1|41794.1|41813.4|41793.4|41818.4|41798.4|41809.2|41789.2|28
1632958500000|2021-09-29 23:35:00|41815|41795|41808.4|41788.4|41815|41795|41808.4|41788.4|5
1632958800000|2021-09-29 23:40:00|41808.3|41788.3|41800.1|41780.1|41808.3|41788.3|41796.8|41776.8|14
1632959100000|2021-09-29 23:45:00|41798.5|41778.5|41751.7|41731.7|41798.5|41778.5|41744.2|41724.2|61
1632959400000|2021-09-29 23:50:00|41754.2|41734.2|41761.7|41741.7|41763.3|41743.3|41749.2|41729.2|17
1632959700000|2021-09-29 23:55:00|41765.2|41745.2|41771.7|41751.7|41784.2|41764.2|41765.2|41745.2|59
1632960000000|2021-09-30 00:00:00|41773.3|41753.3|41814.3|41794.3|41814.3|41794.3|41771.7|41751.7|93
1632960300000|2021-09-30 00:05:00|41815.9|41795.9|41794.3|41774.3|41815.9|41795.9|41793.4|41773.4|48
1632960600000|2021-09-30 00:10:00|41796.8|41776.8|41798.4|41778.4|41803.4|41783.4|41785.9|41765.9|25
1632960900000|2021-09-30 00:15:00|41796.8|41776.8|41825.9|41805.9|41825.9|41805.9|41790.9|41770.9|38
1632961200000|2021-09-30 00:20:00|41826.8|41806.8|41823.4|41803.4|41830.9|41810.9|41818.4|41798.4|30
1632961500000|2021-09-30 00:25:00|41824.3|41804.3|41815.8|41795.8|41825.9|41805.9|41805.9|41785.9|42
1632961800000|2021-09-30 00:30:00|41814.2|41794.2|41809.2|41789.2|41819.2|41799.2|41800|41780|36
1632962100000|2021-09-30 00:35:00|41807.5|41787.5|41791.6|41771.6|41807.5|41787.5|41791.6|41771.6|26
1632962400000|2021-09-30 00:40:00|41790|41770|41794.1|41774.1|41796.6|41776.6|41784.1|41764.1|14
1632962700000|2021-09-30 00:45:00|41797.5|41777.5|41845|41825|41845.9|41825.9|41797.5|41777.5|103
1632963000000|2021-09-30 00:50:00|41848.3|41828.3|41865.8|41845.8|41866.6|41846.6|41848.3|41828.3|74
1632963300000|2021-09-30 00:55:00|41866.6|41846.6|41865|41845|41866.6|41846.6|41852.5|41832.5|66
1632963600000|2021-09-30 01:00:00|41864.1|41844.1|41885.1|41865.1|41899.1|41879.1|41814.2|41794.2|466
1632963900000|2021-09-30 01:05:00|41887.6|41867.6|41877.6|41857.6|41890.1|41870.1|41836|41816|158
1632964200000|2021-09-30 01:10:00|41874.3|41854.3|41852.6|41832.6|41874.3|41854.3|41828.5|41808.5|125
1632964500000|2021-09-30 01:15:00|41851|41831|41841|41821|41871.7|41851.7|41830.1|41810.1|117
1632964800000|2021-09-30 01:20:00|41842.6|41822.6|41820.1|41800.1|41854.2|41834.2|41807.6|41787.6|148
1632965100000|2021-09-30 01:25:00|41821.7|41801.7|41767.6|41747.6|41825.9|41805.9|41765.1|41745.1|152
1632965400000|2021-09-30 01:30:00|41765.1|41745.1|41778.4|41758.4|41790.1|41770.1|41746.7|41726.7|107
1632965700000|2021-09-30 01:35:00|41780.1|41760.1|41800.1|41780.1|41812.6|41792.6|41775.9|41755.9|50
1632966000000|2021-09-30 01:40:00|41796.7|41776.7|41844.2|41824.2|41844.2|41824.2|41792.6|41772.6|98
1632966300000|2021-09-30 01:45:00|41845.9|41825.9|41925|41905|41925.8|41905.8|41845.9|41825.9|208
1632966600000|2021-09-30 01:50:00|41922.5|41902.5|41922.5|41902.5|41942.5|41922.5|41907.5|41887.5|83
1632966900000|2021-09-30 01:55:00|41920|41900|41966.8|41946.8|41970|41950|41904.2|41884.2|148
1632967200000|2021-09-30 02:00:00|41970|41950|41993.4|41973.4|42010|41990|41938.4|41918.4|206
1632967500000|2021-09-30 02:05:00|41995|41975|41940|41920|41995|41975|41936.6|41916.6|99
1632967800000|2021-09-30 02:10:00|41939.1|41919.1|41970|41950|41971.6|41951.6|41925|41905|81
1632968100000|2021-09-30 02:15:00|41969.1|41949.1|41987.5|41967.5|42006.6|41986.6|41959.1|41939.1|60
1632968400000|2021-09-30 02:20:00|41984.9|41964.9|41974.1|41954.1|41986.6|41966.6|41974.1|41954.1|13
1632968700000|2021-09-30 02:25:00|41977.4|41957.4|41979.1|41959.1|41993.3|41973.3|41977.4|41957.4|18
1632969000000|2021-09-30 02:30:00|41984.1|41964.1|41954.1|41934.1|41989.1|41969.1|41954.1|41934.1|98
1632969300000|2021-09-30 02:35:00|41953.2|41933.2|41985.7|41965.7|41990|41970|41947.5|41927.5|55
1632969600000|2021-09-30 02:40:00|41984.1|41964.1|42002.5|41982.5|42013.2|41993.2|41984.1|41964.1|72
1632969900000|2021-09-30 02:45:00|42004.1|41984.1|42013.2|41993.2|42014.9|41994.9|41979.1|41959.1|37
1632970200000|2021-09-30 02:50:00|42014.1|41994.1|42011.6|41991.6|42025.7|42005.7|42006.6|41986.6|56
1632970500000|2021-09-30 02:55:00|42010.7|41990.7|42017.3|41997.3|42021.5|42001.5|41994.1|41974.1|68
1632970800000|2021-09-30 03:00:00|42018.2|41998.2|41985.7|41965.7|42021.5|42001.5|41985.7|41965.7|57
1632971100000|2021-09-30 03:05:00|41987.3|41967.3|41968.2|41948.2|41993.2|41973.2|41952.5|41932.5|88
1632971400000|2021-09-30 03:10:00|41966.6|41946.6|41968.2|41948.2|41973.2|41953.2|41960.7|41940.7|30
1632971700000|2021-09-30 03:15:00|41967.3|41947.3|41968.2|41948.2|41978.2|41958.2|41963.2|41943.2|29
1632972000000|2021-09-30 03:20:00|41966.6|41946.6|41969.9|41949.9|41972.4|41952.4|41949.1|41929.1|69
1632972300000|2021-09-30 03:25:00|41967.4|41947.4|41947.4|41927.4|41971.6|41951.6|41940.8|41920.8|86
1632972600000|2021-09-30 03:30:00|41945.8|41925.8|41941.5|41921.5|41945.8|41925.8|41932.4|41912.4|22
1632972900000|2021-09-30 03:35:00|41939.9|41919.9|41949.9|41929.9|41950.8|41930.8|41939.9|41919.9|10
1632973200000|2021-09-30 03:40:00|41950.8|41930.8|41955.8|41935.8|41955.8|41935.8|41950.8|41930.8|11
1632973500000|2021-09-30 03:45:00|41957.4|41937.4|41954.9|41934.9|41987.5|41967.5|41954.9|41934.9|103
1632973800000|2021-09-30 03:50:00|41949.9|41929.9|41955.6|41935.6|41962.4|41942.4|41944|41924|29
1632974100000|2021-09-30 03:55:00|41956.5|41936.5|41961.5|41941.5|41961.5|41941.5|41950.8|41930.8|37
1632974400000|2021-09-30 04:00:00|41960.6|41940.6|41962.4|41942.4|41968.1|41948.1|41954.9|41934.9|64
1632974700000|2021-09-30 04:05:00|41960.8|41940.8|41966.4|41946.4|41966.4|41946.4|41949.9|41929.9|33
1632975000000|2021-09-30 04:10:00|41964.8|41944.8|41962.2|41942.2|41971.4|41951.4|41962.2|41942.2|26
1632975300000|2021-09-30 04:15:00|41961.4|41941.4|41946.4|41926.4|41962.2|41942.2|41944.7|41924.7|17
1632975600000|2021-09-30 04:20:00|41944.7|41924.7|41927.2|41907.2|41946.4|41926.4|41924|41904|37
1632975900000|2021-09-30 04:25:00|41928.9|41908.9|41947.2|41927.2|41947.2|41927.2|41928.9|41908.9|24
1632976200000|2021-09-30 04:30:00|41946.4|41926.4|41939|41919|41955.6|41935.6|41937.3|41917.3|24
1632976500000|2021-09-30 04:35:00|41940.6|41920.6|41956.3|41936.3|41956.3|41936.3|41937.3|41917.3|17
1632976800000|2021-09-30 04:40:00|41958.1|41938.1|41974.8|41954.8|41974.8|41954.8|41958.1|41938.1|36
1632977100000|2021-09-30 04:45:00|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41969|41949|61
1632977400000|2021-09-30 04:50:00|41978.1|41958.1|41975.6|41955.6|41984|41964|41973.1|41953.1|58
1632977700000|2021-09-30 04:55:00|41973.9|41953.9|41953.1|41933.1|41975.6|41955.6|41953.1|41933.1|27
1632978000000|2021-09-30 05:00:00|41950.6|41930.6|41973.1|41953.1|41985.6|41965.6|41938.1|41918.1|88
1632978300000|2021-09-30 05:05:00|41971.4|41951.4|41958.1|41938.1|41971.4|41951.4|41944.8|41924.8|26
1632978600000|2021-09-30 05:10:00|41959.7|41939.7|41928.9|41908.9|41960.6|41940.6|41928.9|41908.9|46
1632978900000|2021-09-30 05:15:00|41925.5|41905.5|41943.9|41923.9|41947.2|41927.2|41921.4|41901.4|34
1632979200000|2021-09-30 05:20:00|41944.8|41924.8|41915.5|41895.5|41944.8|41924.8|41915.5|41895.5|35
1632979500000|2021-09-30 05:25:00|41913|41893|41912.3|41892.3|41933.9|41913.9|41910.5|41890.5|46
1632979800000|2021-09-30 05:30:00|41911.4|41891.4|41928.2|41908.2|41957.3|41937.3|41911.4|41891.4|192
1632980100000|2021-09-30 05:35:00|41929|41909|41917.3|41897.3|41944.8|41924.8|41903.2|41883.2|89
1632980400000|2021-09-30 05:40:00|41918.1|41898.1|41914.8|41894.8|41952.3|41932.3|41914.8|41894.8|126
1632980700000|2021-09-30 05:45:00|41913.9|41893.9|41897.3|41877.3|41913.9|41893.9|41872.3|41852.3|191
1632981000000|2021-09-30 05:50:00|41894.8|41874.8|41898.1|41878.1|41909.8|41889.8|41887.3|41867.3|92
1632981300000|2021-09-30 05:55:00|41897.3|41877.3|41922.2|41902.2|41927.2|41907.2|41892.3|41872.3|48
1632981600000|2021-09-30 06:00:00|41921.4|41901.4|41887.2|41867.2|41938.9|41918.9|41886.4|41866.4|112
1632981900000|2021-09-30 06:05:00|41888.9|41868.9|41914.7|41894.7|41918.9|41898.9|41869.7|41849.7|101
1632982200000|2021-09-30 06:10:00|41916.4|41896.4|41902.2|41882.2|41927.2|41907.2|41893.1|41873.1|85
1632982500000|2021-09-30 06:15:00|41904.7|41884.7|41904.7|41884.7|41917.2|41897.2|41877.2|41857.2|104
1632982800000|2021-09-30 06:20:00|41902.2|41882.2|41877.2|41857.2|41904.7|41884.7|41877.2|41857.2|68
1632983100000|2021-09-30 06:25:00|41876.3|41856.3|41818.8|41798.8|41876.3|41856.3|41818.8|41798.8|211
1632983400000|2021-09-30 06:30:00|41817.2|41797.2|41786.3|41766.3|41819.7|41799.7|41773.1|41753.1|246
1632983700000|2021-09-30 06:35:00|41787.2|41767.2|41806.3|41786.3|41811.3|41791.3|41745.6|41725.6|274
1632984000000|2021-09-30 06:40:00|41809.6|41789.6|41809.7|41789.7|41826.3|41806.3|41802.2|41782.2|150
1632984300000|2021-09-30 06:45:00|41808.1|41788.1|41808.8|41788.8|41808.8|41788.8|41762.2|41742.2|192
1632984600000|2021-09-30 06:50:00|41809.7|41789.7|41813.8|41793.8|41815.4|41795.4|41799.7|41779.7|70
1632984900000|2021-09-30 06:55:00|41814.7|41794.7|41847.9|41827.9|41847.9|41827.9|41808.8|41788.8|130
1632985200000|2021-09-30 07:00:00|41846.3|41826.3|41769.7|41749.7|41856.3|41836.3|41737.2|41717.2|210
1632985500000|2021-09-30 07:05:00|41770.5|41750.5|41626.3|41606.3|41783|41763|41588.8|41568.8|343
1632985800000|2021-09-30 07:10:00|41622.2|41602.2|41565.5|41545.5|41636.3|41616.3|41516.4|41496.4|320
1632986100000|2021-09-30 07:15:00|41564.7|41544.7|41684.7|41664.7|41694.7|41674.7|41564.7|41544.7|177
1632986400000|2021-09-30 07:20:00|41681.4|41661.4|41744.6|41724.6|41774.6|41754.6|41655.5|41635.5|189
1632986700000|2021-09-30 07:25:00|41747.1|41727.1|41739.6|41719.6|41770.5|41750.5|41727.1|41707.1|92
1632987000000|2021-09-30 07:30:00|41741.3|41721.3|41757.1|41737.1|41769.5|41749.5|41739.6|41719.6|75
1632987300000|2021-09-30 07:35:00|41758.8|41738.8|41718.8|41698.8|41782.1|41762.1|41717.1|41697.1|99
1632987600000|2021-09-30 07:40:00|41717.1|41697.1|41744.6|41724.6|41746.2|41726.2|41668.7|41648.7|126
1632987900000|2021-09-30 07:45:00|41747.1|41727.1|41783.7|41763.7|41817.1|41797.1|41747.1|41727.1|96
1632988200000|2021-09-30 07:50:00|41782.1|41762.1|41788.7|41768.7|41806.2|41786.2|41762.1|41742.1|57
1632988500000|2021-09-30 07:55:00|41786.2|41766.2|41793.7|41773.7|41798.7|41778.7|41762.1|41742.1|55
1632988800000|2021-09-30 08:00:00|41796.2|41776.2|41816.2|41796.2|41821.2|41801.2|41783.7|41763.7|73
1632989100000|2021-09-30 08:05:00|41818.7|41798.7|41783.7|41763.7|41821.2|41801.2|41776.2|41756.2|56
1632989400000|2021-09-30 08:10:00|41779.6|41759.6|41705.3|41685.3|41780.3|41760.3|41698.7|41678.7|105
1632989700000|2021-09-30 08:15:00|41707.8|41687.8|41698.7|41678.7|41713.7|41693.7|41675.5|41655.5|67
1632990000000|2021-09-30 08:20:00|41703.7|41683.7|41743.7|41723.7|41752.8|41732.8|41688.7|41668.7|55
1632990300000|2021-09-30 08:25:00|41766.9|41746.9|41728.7|41708.7|41767.8|41747.8|41727.8|41707.8|41
1632990600000|2021-09-30 08:30:00|41727.1|41707.1|41688.7|41668.7|41728.7|41708.7|41681.2|41661.2|54
1632990900000|2021-09-30 08:35:00|41689.6|41669.6|41704.6|41684.6|41727.1|41707.1|41680.4|41660.4|44
1632991200000|2021-09-30 08:40:00|41702.9|41682.9|41653.7|41633.7|41702.9|41682.9|41650.4|41630.4|64
1632991500000|2021-09-30 08:45:00|41652.1|41632.1|41563.7|41543.7|41652.1|41632.1|41552.9|41532.9|171
1632991800000|2021-09-30 08:50:00|41560.4|41540.4|41521.2|41501.2|41560.4|41540.4|41497.8|41477.8|156
1632992100000|2021-09-30 08:55:00|41519.5|41499.5|41579.5|41559.5|41582|41562|41514.5|41494.5|164
1632992400000|2021-09-30 09:00:00|41584.5|41564.5|41622|41602|41626.1|41606.1|41570.4|41550.4|141
1632992700000|2021-09-30 09:05:00|41623.6|41603.6|41649.5|41629.5|41664.5|41644.5|41619.5|41599.5|153
1632993000000|2021-09-30 09:10:00|41648.6|41628.6|41607|41587|41652|41632|41607|41587|59
1632993300000|2021-09-30 09:15:00|41612|41592|41624.5|41604.5|41627|41607|41609.5|41589.5|63
1632993600000|2021-09-30 09:20:00|41622.9|41602.9|41582|41562|41624.5|41604.5|41575.4|41555.4|69
1632993900000|2021-09-30 09:25:00|41584.5|41564.5|41619.5|41599.5|41622|41602|41584.5|41564.5|47
1632994200000|2021-09-30 09:30:00|41620.4|41600.4|41622|41602|41624.5|41604.5|41605.4|41585.4|34
1632994500000|2021-09-30 09:35:00|41619.5|41599.5|41612|41592|41647|41627|41612|41592|44
1632994800000|2021-09-30 09:40:00|41610.4|41590.4|41544.5|41524.5|41610.4|41590.4|41542|41522|112
1632995100000|2021-09-30 09:45:00|41547|41527|41583.6|41563.6|41589.5|41569.5|41509.5|41489.5|117
1632995400000|2021-09-30 09:50:00|41582|41562|41497|41477|41582|41562|41492|41472|92
1632995700000|2021-09-30 09:55:00|41495.4|41475.4|41532|41512|41532|41512|41477|41457|97
1632996000000|2021-09-30 10:00:00|41533.6|41513.6|41539.5|41519.5|41557|41537|41507|41487|79
1632996300000|2021-09-30 10:05:00|41542|41522|41552|41532|41556.1|41536.1|41539.5|41519.5|34
1632996600000|2021-09-30 10:10:00|41552.8|41532.8|41506.9|41486.9|41559.5|41539.5|41504.4|41484.4|72
1632996900000|2021-09-30 10:15:00|41508.6|41488.6|41416.9|41396.9|41519.4|41499.4|41389.4|41369.4|192
1632997200000|2021-09-30 10:20:00|41419.4|41399.4|41246.9|41226.9|41429.4|41409.4|41214.4|41194.4|505
1632997500000|2021-09-30 10:25:00|41252.7|41232.7|41271.9|41251.9|41300.3|41280.3|41252.7|41232.7|225
1632997800000|2021-09-30 10:30:00|41276.9|41256.9|41326.9|41306.9|41326.9|41306.9|41271.9|41251.9|181
1632998100000|2021-09-30 10:35:00|41321.9|41301.9|41321.9|41301.9|41329.4|41309.4|41279.4|41259.4|94
1632998400000|2021-09-30 10:40:00|41324.4|41304.4|41284.4|41264.4|41324.4|41304.4|41284.4|41264.4|161
1632998700000|2021-09-30 10:45:00|41294.4|41274.4|41343.5|41323.5|41355.1|41335.1|41294.4|41274.4|110
1632999000000|2021-09-30 10:50:00|41341|41321|41280.1|41260.1|41345.1|41325.1|41275.1|41255.1|160
1632999300000|2021-09-30 10:55:00|41281.7|41261.7|41172.6|41152.6|41285.1|41265.1|41172.6|41152.6|257
1632999600000|2021-09-30 11:00:00|41176.7|41156.7|41187.6|41167.6|41227.6|41207.6|41165.1|41145.1|202
1632999900000|2021-09-30 11:05:00|41186|41166|41242.6|41222.6|41245.1|41225.1|41185.1|41165.1|92
1633000200000|2021-09-30 11:10:00|41240.1|41220.1|41220.1|41200.1|41240.1|41220.1|41170.3|41150.3|224
1633000500000|2021-09-30 11:15:00|41221.7|41201.7|41260.1|41240.1|41275.8|41255.8|41208.5|41188.5|147
1633000800000|2021-09-30 11:20:00|41258.5|41238.5|41230.1|41210.1|41260.1|41240.1|41227.6|41207.6|171
1633001100000|2021-09-30 11:25:00|41232.6|41212.6|41214.4|41194.4|41252.6|41232.6|41201.9|41181.9|149
1633001400000|2021-09-30 11:30:00|41216|41196|41243.3|41223.3|41280.8|41260.8|41178.5|41158.5|533
1633001700000|2021-09-30 11:35:00|41244.9|41224.9|41238.3|41218.3|41264|41244|41219.9|41199.9|170
1633002000000|2021-09-30 11:40:00|41237.4|41217.4|41172.4|41152.4|41250.8|41230.8|41157.4|41137.4|176
1633002300000|2021-09-30 11:45:00|41174.9|41154.9|41130.8|41110.8|41184.9|41164.9|41103.3|41083.3|193
1633002600000|2021-09-30 11:50:00|41128.3|41108.3|41196.7|41176.7|41204.2|41184.2|41127.4|41107.4|165
1633002900000|2021-09-30 11:55:00|41195.8|41175.8|41199.2|41179.2|41199.2|41179.2|41181.8|41161.8|140
1633003200000|2021-09-30 12:00:00|41197.6|41177.6|41231.1|41211.1|41245.4|41225.4|41181.2|41161.2|367
1633003500000|2021-09-30 12:05:00|41227.9|41207.9|41299.3|41279.3|41309.2|41289.2|41226.1|41206.1|387
1633003800000|2021-09-30 12:10:00|41300.9|41280.9|41313.4|41293.4|41414.9|41394.9|41285.2|41265.2|602
1633004100000|2021-09-30 12:15:00|41315|41295|41240.3|41220.3|41337.5|41317.5|41240.3|41220.3|224
1633004400000|2021-09-30 12:20:00|41222.8|41202.8|41251.1|41231.1|41257.7|41237.7|41211.9|41191.9|249
1633004700000|2021-09-30 12:25:00|41252.7|41232.7|41171.1|41151.1|41261.1|41241.1|41168.6|41148.6|345
1633005000000|2021-09-30 12:30:00|41172.7|41152.7|41154.4|41134.4|41254.3|41234.3|41104.4|41084.4|704
1633005300000|2021-09-30 12:35:00|41151.9|41131.9|41136.9|41116.9|41153.5|41133.5|41029.6|41009.6|632
1633005600000|2021-09-30 12:40:00|41126.9|41106.9|41148.7|41128.7|41211.9|41191.9|41085.3|41065.3|413
1633005900000|2021-09-30 12:45:00|41147.1|41127.1|41068|41048|41148.7|41128.7|41068|41048|342
1633006200000|2021-09-30 12:50:00|41069.6|41049.6|41057.8|41037.8|41090.5|41070.5|41047.1|41027.1|381
1633006500000|2021-09-30 12:55:00|41056.2|41036.2|41063.7|41043.7|41101.9|41081.9|41028.7|41008.7|332
1633006800000|2021-09-30 13:00:00|41066.9|41046.9|40792.1|40772.1|41068.7|41048.7|40792.1|40772.1|980
1633007100000|2021-09-30 13:05:00|40783.7|40763.7|40714.5|40694.5|40799.6|40779.6|40697.1|40677.1|989
1633007400000|2021-09-30 13:10:00|40712|40692|40735.4|40715.4|40735.4|40715.4|40675.6|40655.6|555
1633007700000|2021-09-30 13:15:00|40736.3|40716.3|40720.4|40700.4|40738.8|40718.8|40646.3|40626.3|626
1633008000000|2021-09-30 13:20:00|40725.4|40705.4|40818.6|40798.6|40826.9|40806.9|40667|40647|485
1633008300000|2021-09-30 13:25:00|40816.1|40796.1|40859.5|40839.5|40874.5|40854.5|40769.5|40749.5|468
1633008600000|2021-09-30 13:30:00|40857.9|40837.9|40805.3|40785.3|40857.9|40837.9|40740.3|40720.3|429
1633008900000|2021-09-30 13:35:00|40807.8|40787.8|40696.3|40676.3|40812.7|40792.7|40667.9|40647.9|496
1633009200000|2021-09-30 13:40:00|40693.8|40673.8|40786.3|40766.3|40794.5|40774.5|40691.3|40671.3|429
1633009500000|2021-09-30 13:45:00|40783.8|40763.8|40734.5|40714.5|40783.8|40763.8|40677|40657|538
1633009800000|2021-09-30 13:50:00|40735.4|40715.4|40782.7|40762.7|40798.5|40778.5|40657.7|40637.7|616
1633010100000|2021-09-30 13:55:00|40781.8|40761.8|40703.5|40683.5|40781.8|40761.8|40664.3|40644.3|400
1633010400000|2021-09-30 14:00:00|40701.8|40681.8|40581.3|40561.3|40713.4|40693.4|40551.3|40531.3|716
1633010700000|2021-09-30 14:05:00|40583.8|40563.8|40647.7|40627.7|40657.7|40637.7|40556.3|40536.3|502
1633011000000|2021-09-30 14:10:00|40644.5|40624.5|40688.4|40668.4|40715.2|40695.2|40608.4|40588.4|416
1633011300000|2021-09-30 14:15:00|40690|40670|40562|40542|40695.9|40675.9|40536.8|40516.8|495
1633011600000|2021-09-30 14:20:00|40564.5|40544.5|40536.1|40516.1|40566.1|40546.1|40509.5|40489.5|477
1633011900000|2021-09-30 14:25:00|40538.6|40518.6|40615.2|40595.2|40657.7|40637.7|40527|40507|424
1633012200000|2021-09-30 14:30:00|40613.6|40593.6|40644.5|40624.5|40669.5|40649.5|40602.7|40582.7|444
1633012500000|2021-09-30 14:35:00|40648.6|40628.6|40649.5|40629.5|40729.5|40709.5|40639.5|40619.5|399
1633012800000|2021-09-30 14:40:00|40648.6|40628.6|40659.4|40639.4|40714.4|40694.4|40592|40572|412
1633013100000|2021-09-30 14:45:00|40661.9|40641.9|40610.2|40590.2|40700.2|40680.2|40594.4|40574.4|461
1633013400000|2021-09-30 14:50:00|40609.3|40589.3|40646.9|40626.9|40663.6|40643.6|40609.3|40589.3|209
1633013700000|2021-09-30 14:55:00|40644.4|40624.4|40577.1|40557.1|40644.4|40624.4|40548.7|40528.7|501
1633014000000|2021-09-30 15:00:00|40573.7|40553.7|40690.3|40670.3|40692.8|40672.8|40537.1|40517.1|410
1633014300000|2021-09-30 15:05:00|40693.7|40673.7|40870.3|40850.3|40879.4|40859.4|40679.6|40659.6|760
1633014600000|2021-09-30 15:10:00|40871.9|40851.9|40819.1|40799.1|40880.9|40860.9|40794.1|40774.1|397
1633014900000|2021-09-30 15:15:00|40816.6|40796.6|40924.1|40904.1|40931.6|40911.6|40807.5|40787.5|665
1633015200000|2021-09-30 15:20:00|40920.7|40900.7|40904.8|40884.8|40951.4|40931.4|40855.7|40835.7|588
1633015500000|2021-09-30 15:25:00|40907.3|40887.3|41032.3|41012.3|41032.3|41012.3|40857.3|40837.3|543
1633015800000|2021-09-30 15:30:00|41034.8|41014.8|40969.8|40949.8|41126.4|41106.4|40954.1|40934.1|969
1633016100000|2021-09-30 15:35:00|40970.7|40950.7|40876.4|40856.4|40982.3|40962.3|40868|40848|423
1633016400000|2021-09-30 15:40:00|40873.9|40853.9|40893|40873|40940.5|40920.5|40861.4|40841.4|314
1633016700000|2021-09-30 15:45:00|40890.5|40870.5|40873|40853|40890.5|40870.5|40795.5|40775.5|502
1633017000000|2021-09-30 15:50:00|40875.5|40855.5|40778.2|40758.2|40888|40868|40745.7|40725.7|413
1633017300000|2021-09-30 15:55:00|40775.7|40755.7|40709|40689|40775.7|40755.7|40704|40684|332
1633017600000|2021-09-30 16:00:00|40706.5|40686.5|40714|40694|40737.3|40717.3|40701.5|40681.5|223
1633017900000|2021-09-30 16:05:00|40712.4|40692.4|40680.6|40660.6|40738.1|40718.1|40676.5|40656.5|206
1633018200000|2021-09-30 16:10:00|40681.5|40661.5|40664|40644|40703.1|40683.1|40609.9|40589.9|366
1633018500000|2021-09-30 16:15:00|40662.4|40642.4|40726.5|40706.5|40731.5|40711.5|40646.5|40626.5|281
1633018800000|2021-09-30 16:20:00|40731.5|40711.5|40733.1|40713.1|40799.7|40779.7|40721.5|40701.5|235
1633019100000|2021-09-30 16:25:00|40731.5|40711.5|40803.1|40783.1|40815.6|40795.6|40731.5|40711.5|169
1633019400000|2021-09-30 16:30:00|40799|40779|40856.3|40836.3|40856.3|40836.3|40774.9|40754.9|207
1633019700000|2021-09-30 16:35:00|40854.7|40834.7|40937.9|40917.9|40937.9|40917.9|40848.8|40828.8|219
1633020000000|2021-09-30 16:40:00|40936.3|40916.3|40974.7|40954.7|40984.7|40964.7|40911.5|40891.5|263
1633020300000|2021-09-30 16:45:00|40973.1|40953.1|41017.2|40997.2|41027.9|41007.9|40942.9|40922.9|262
1633020600000|2021-09-30 16:50:00|41011.3|40991.3|40935.4|40915.4|41011.3|40991.3|40897.2|40877.2|330
1633020900000|2021-09-30 16:55:00|40937|40917|40829.7|40809.7|40942.2|40922.2|40770.6|40750.6|1301
1633021200000|2021-09-30 17:00:00|40832.9|40812.9|40928.2|40908.2|40944|40924|40832.9|40812.9|648
1633021500000|2021-09-30 17:05:00|40927.3|40907.3|40984|40964|40994.8|40974.8|40921.5|40901.5|163
1633021800000|2021-09-30 17:10:00|40987.3|40967.3|40973.1|40953.1|40991.4|40971.4|40959|40939|153
1633022100000|2021-09-30 17:15:00|40973.9|40953.9|41010.6|40990.6|41034.8|41014.8|40917.3|40897.3|234
1633022400000|2021-09-30 17:20:00|41008.9|40988.9|40963.9|40943.9|41008.9|40988.9|40951.4|40931.4|124
1633022700000|2021-09-30 17:25:00|40967.2|40947.2|40918.9|40898.9|40970.5|40950.5|40918.9|40898.9|133
1633023000000|2021-09-30 17:30:00|40923.9|40903.9|40878|40858|40936.4|40916.4|40870.5|40850.5|206
1633023300000|2021-09-30 17:35:00|40876.3|40856.3|40897.1|40877.1|40927.1|40907.1|40858|40838|124
1633023600000|2021-09-30 17:40:00|40902.1|40882.1|40897.1|40877.1|40912.9|40892.9|40880.5|40860.5|129
1633023900000|2021-09-30 17:45:00|40902.1|40882.1|40928.7|40908.7|40976.2|40956.2|40902.1|40882.1|103
1633024200000|2021-09-30 17:50:00|40932.1|40912.1|40917.1|40897.1|40932.1|40912.1|40893.7|40873.7|141
1633024500000|2021-09-30 17:55:00|40918.7|40898.7|40935.3|40915.3|40951.9|40931.9|40912.1|40892.1|98
1633024800000|2021-09-30 18:00:00|40938.5|40918.5|40945.3|40925.3|40967.8|40947.8|40889.4|40869.4|114
1633025100000|2021-09-30 18:05:00|40946.9|40926.9|41002.8|40982.8|41002.8|40982.8|40935.3|40915.3|71
1633025400000|2021-09-30 18:10:00|41001.2|40981.2|41005.3|40985.3|41012.8|40992.8|40985.3|40965.3|142
1633025700000|2021-09-30 18:15:00|41007.8|40987.8|40975.3|40955.3|41007.8|40987.8|40975.3|40955.3|46
1633026000000|2021-09-30 18:20:00|40976.9|40956.9|40999.4|40979.4|40999.4|40979.4|40970.3|40950.3|50
1633026300000|2021-09-30 18:25:00|41000.3|40980.3|41020.3|41000.3|41020.3|41000.3|40975.3|40955.3|29
1633026600000|2021-09-30 18:30:00|41022.8|41002.8|41053.5|41033.5|41053.5|41033.5|41020.3|41000.3|85
1633026900000|2021-09-30 18:35:00|41051.9|41031.9|40981.9|40961.9|41051.9|41031.9|40981.9|40961.9|80
1633027200000|2021-09-30 18:40:00|40981|40961|41040.3|41020.3|41046|41026|40981|40961|103
1633027500000|2021-09-30 18:45:00|41044.4|41024.4|41039.4|41019.4|41050.3|41030.3|41031.2|41011.2|46
1633027800000|2021-09-30 18:50:00|41040.3|41020.3|41029.4|41009.4|41083.7|41063.7|41023.7|41003.7|73
1633028100000|2021-09-30 18:55:00|41024.4|41004.4|41037.8|41017.8|41039.4|41019.4|41018.5|40998.5|52
1633028400000|2021-09-30 19:00:00|41036.9|41016.9|40987.7|40967.7|41040.3|41020.3|40985.2|40965.2|57
1633028700000|2021-09-30 19:05:00|40989.4|40969.4|41011.8|40991.8|41017.7|40997.7|40987.7|40967.7|71
1633029000000|2021-09-30 19:10:00|41012.7|40992.7|41011.1|40991.1|41035.2|41015.2|41007.7|40987.7|107
1633029300000|2021-09-30 19:15:00|41012|40992|41032.7|41012.7|41047|41027|41012|40992|55
1633029600000|2021-09-30 19:20:00|41030.2|41010.2|41007.7|40987.7|41030.2|41010.2|41007.7|40987.7|34
1633029900000|2021-09-30 19:25:00|41006.1|40986.1|41017.7|40997.7|41046.8|41026.8|41002.7|40982.7|81
1633030200000|2021-09-30 19:30:00|41020.2|41000.2|41085.2|41065.2|41087.7|41067.7|41017.7|40997.7|89
1633030500000|2021-09-30 19:35:00|41084.3|41064.3|41065.2|41045.2|41090.2|41070.2|41060.2|41040.2|59
1633030800000|2021-09-30 19:40:00|41063.6|41043.6|41027.7|41007.7|41065.2|41045.2|41025.2|41005.2|46
1633031100000|2021-09-30 19:45:00|41025.2|41005.2|41005.2|40985.2|41025.2|41005.2|40992.7|40972.7|98
1633031400000|2021-09-30 19:50:00|41004.3|40984.3|41003.4|40983.4|41026.8|41006.8|40972.7|40952.7|134
1633031700000|2021-09-30 19:55:00|41001.8|40981.8|41001.8|40981.8|41013.4|40993.4|40981.8|40961.8|104
1633032000000|2021-09-30 20:00:00|41000.9|40980.9|41020.9|41000.9|41034.1|41014.1|41000.9|40980.9|92
1633032300000|2021-09-30 20:05:00|41016.8|40996.8|41008.4|40988.4|41018.4|40998.4|40999.3|40979.3|35
1633032600000|2021-09-30 20:10:00|41009.3|40989.3|41004.3|40984.3|41009.3|40989.3|40989.3|40969.3|37
1633032900000|2021-09-30 20:15:00|41005.2|40985.2|41015.9|40995.9|41015.9|40995.9|40996.8|40976.8|17
1633033200000|2021-09-30 20:20:00|41017.5|40997.5|41009.3|40989.3|41017.5|40997.5|41008.4|40988.4|8
1633033500000|2021-09-30 20:25:00|41011.8|40991.8|40995|40975|41011.8|40991.8|40995|40975|47
1633033800000|2021-09-30 20:30:00|40993.4|40973.4|40983.3|40963.3|40993.4|40973.4|40980.8|40960.8|27
1633034100000|2021-09-30 20:35:00|40984.2|40964.2|40978.3|40958.3|40984.2|40964.2|40978.3|40958.3|24
1633034400000|2021-09-30 20:40:00|40980.8|40960.8|41004|40984|41004|40984|40977.4|40957.4|52
1633034700000|2021-09-30 20:45:00|41005.7|40985.7|41014.9|40994.9|41017.4|40997.4|41003.1|40983.1|54
1633035000000|2021-09-30 20:50:00|41019|40999|41008.3|40988.3|41019|40999|40991.5|40971.5|72
1633035300000|2021-09-30 20:55:00|41009.2|40989.2|41005.1|40985.1|41014.2|40994.2|41005.1|40985.1|33
1633039200000|2021-09-30 22:00:00|41013.1|40993.1|41069.8|41049.8|41083.9|41063.9|41004.1|40984.1|98
1633039500000|2021-09-30 22:05:00|41072.3|41052.3|41115.7|41095.7|41120.7|41100.7|41070.7|41050.7|38
1633039800000|2021-09-30 22:10:00|41113.2|41093.2|41105.7|41085.7|41113.2|41093.2|41100.7|41080.7|27
1633040100000|2021-09-30 22:15:00|41104.1|41084.1|41058.2|41038.2|41105.7|41085.7|41056.6|41036.6|19
1633040400000|2021-09-30 22:20:00|41063.2|41043.2|41048.2|41028.2|41064.1|41044.1|41048.2|41028.2|9
1633040700000|2021-09-30 22:25:00|41045.7|41025.7|41025.7|41005.7|41048.2|41028.2|41024.1|41004.1|30
1633041000000|2021-09-30 22:30:00|41023.2|41003.2|41030.7|41010.7|41033.2|41013.2|41023.2|41003.2|34
1633041300000|2021-09-30 22:35:00|41033.2|41013.2|41018.2|40998.2|41035.7|41015.7|41018.2|40998.2|35
1633041600000|2021-09-30 22:40:00|41020.7|41000.7|41015.7|40995.7|41020.7|41000.7|41015.7|40995.7|4
1633041900000|2021-09-30 22:45:00|41018.2|40998.2|41014.1|40994.1|41018.2|40998.2|41014.1|40994.1|1
1633042200000|2021-09-30 22:50:00|41015.7|40995.7|41023.2|41003.2|41025.7|41005.7|41015.7|40995.7|3
1633042500000|2021-09-30 22:55:00|41026.4|41006.4|41030.7|41010.7|41033.2|41013.2|41025.7|41005.7|3
1633042800000|2021-09-30 23:00:00|41033.2|41013.2|41058.2|41038.2|41058.2|41038.2|41031.6|41011.6|23
1633043100000|2021-09-30 23:05:00|41061.4|41041.4|41045.6|41025.6|41079|41059|41045.6|41025.6|41
1633043400000|2021-09-30 23:10:00|41043.1|41023.1|41055.6|41035.6|41060.6|41040.6|41043.1|41023.1|10
1633043700000|2021-09-30 23:15:00|41059.7|41039.7|41060.6|41040.6|41068.1|41048.1|41055.6|41035.6|15
1633044000000|2021-09-30 23:20:00|41061.5|41041.5|41095.6|41075.6|41102.2|41082.2|41061.5|41041.5|28
1633044300000|2021-09-30 23:25:00|41094|41074|41088.8|41068.8|41094|41074|41084|41064|12
1633044600000|2021-09-30 23:30:00|41087.2|41067.2|40999|40979|41087.2|41067.2|40999|40979|129
1633044900000|2021-09-30 23:35:00|41000.6|40980.6|40965.6|40945.6|41000.6|40980.6|40963.1|40943.1|73
1633045200000|2021-09-30 23:40:00|40964.7|40944.7|40975.6|40955.6|40975.6|40955.6|40960.6|40940.6|31
1633045500000|2021-09-30 23:45:00|40974.7|40954.7|40993.1|40973.1|40997.2|40977.2|40968.1|40948.1|35
1633045800000|2021-09-30 23:50:00|40994.7|40974.7|41033.1|41013.1|41033.1|41013.1|40992.2|40972.2|35
1633046100000|2021-09-30 23:55:00|41030.6|41010.6|41026.5|41006.5|41033.1|41013.1|41020.6|41000.6|18
1633046400000|2021-10-01 00:00:00|41023.3|41003.3|41096.5|41076.5|41096.5|41076.5|40980.8|40960.8|134
1633046700000|2021-10-01 00:05:00|41101.5|41081.5|41083.1|41063.1|41101.5|41081.5|41083.1|41063.1|43
1633047000000|2021-10-01 00:10:00|41085.6|41065.6|41064.9|41044.9|41099.9|41079.9|41057.4|41037.4|37
1633047300000|2021-10-01 00:15:00|41059.9|41039.9|41069.8|41049.8|41082.4|41062.4|41057.4|41037.4|20
1633047600000|2021-10-01 00:20:00|41069|41049|41078.9|41058.9|41081.4|41061.4|41054.8|41034.8|16
1633047900000|2021-10-01 00:25:00|41080.5|41060.5|41071.4|41051.4|41083.9|41063.9|41068.9|41048.9|11
1633048200000|2021-10-01 00:30:00|41073.9|41053.9|41052.3|41032.3|41081.4|41061.4|41039.8|41019.8|26
1633048500000|2021-10-01 00:35:00|41051.4|41031.4|41059.8|41039.8|41059.8|41039.8|41029.1|41009.1|34
1633048800000|2021-10-01 00:40:00|41055.7|41035.7|41007.3|40987.3|41055.7|41035.7|41007.3|40987.3|21
1633049100000|2021-10-01 00:45:00|41009.8|40989.8|40979.1|40959.1|41009.8|40989.8|40974.8|40954.8|42
1633049400000|2021-10-01 00:50:00|40978.2|40958.2|40997.3|40977.3|41003|40983|40970.7|40950.7|24
1633049700000|2021-10-01 00:55:00|40995.7|40975.7|40925.7|40905.7|41003.2|40983.2|40925.7|40905.7|61
1633050000000|2021-10-01 01:00:00|40928.2|40908.2|40860.7|40840.7|40932.3|40912.3|40840.7|40820.7|218
1633050300000|2021-10-01 01:05:00|40859.8|40839.8|40794.8|40774.8|40859.8|40839.8|40774.8|40754.8|150
1633050600000|2021-10-01 01:10:00|40799.8|40779.8|40714.3|40694.3|40814.8|40794.8|40695.2|40675.2|266
1633050900000|2021-10-01 01:15:00|40716.8|40696.8|40720.2|40700.2|40732.5|40712.5|40709.3|40689.3|86
1633051200000|2021-10-01 01:20:00|40722.7|40702.7|40738.4|40718.4|40750.9|40730.9|40719.3|40699.3|85
1633051500000|2021-10-01 01:25:00|40741.8|40721.8|40745.9|40725.9|40751.8|40731.8|40733.4|40713.4|52
1633051800000|2021-10-01 01:30:00|40744.3|40724.3|40721|40701|40744.3|40724.3|40720.2|40700.2|33
1633052100000|2021-10-01 01:35:00|40722.7|40702.7|40668.3|40648.3|40725.2|40705.2|40629.2|40609.2|160
1633052400000|2021-10-01 01:40:00|40661.7|40641.7|40682.4|40662.4|40683.3|40663.3|40633.3|40613.3|110
1633052700000|2021-10-01 01:45:00|40683.3|40663.3|40628.3|40608.3|40685.8|40665.8|40628.3|40608.3|59
1633053000000|2021-10-01 01:50:00|40627.4|40607.4|40631.2|40611.2|40631.2|40611.2|40596.7|40576.7|176
1633053300000|2021-10-01 01:55:00|40628.7|40608.7|40657.8|40637.8|40661.9|40641.9|40628.7|40608.7|45
1633053600000|2021-10-01 02:00:00|40659.4|40639.4|40676.9|40656.9|40686.9|40666.9|40657.8|40637.8|42
1633053900000|2021-10-01 02:05:00|40674.4|40654.4|40665.3|40645.3|40676.9|40656.9|40656.9|40636.9|38
1633054200000|2021-10-01 02:10:00|40671.9|40651.9|40691.9|40671.9|40693.5|40673.5|40661.9|40641.9|54
1633054500000|2021-10-01 02:15:00|40694.4|40674.4|40679.4|40659.4|40694.4|40674.4|40675.3|40655.3|27
1633054800000|2021-10-01 02:20:00|40676.9|40656.9|40703.7|40683.7|40703.7|40683.7|40676.9|40656.9|35
1633055100000|2021-10-01 02:25:00|40717.8|40697.8|40727.8|40707.8|40730.3|40710.3|40717.8|40697.8|37
1633055400000|2021-10-01 02:30:00|40730.3|40710.3|40725.3|40705.3|40735.3|40715.3|40719.4|40699.4|26
1633055700000|2021-10-01 02:35:00|40729.4|40709.4|40742.8|40722.8|40752.8|40732.8|40719.4|40699.4|62
1633056000000|2021-10-01 02:40:00|40740.3|40720.3|40730.3|40710.3|40742.8|40722.8|40723.7|40703.7|42
1633056300000|2021-10-01 02:45:00|40725.3|40705.3|40680.3|40660.3|40727.8|40707.8|40679.4|40659.4|39
1633056600000|2021-10-01 02:50:00|40681.2|40661.2|40683.5|40663.5|40690.1|40670.1|40673.7|40653.7|27
1633056900000|2021-10-01 02:55:00|40681.9|40661.9|40689.4|40669.4|40689.4|40669.4|40672.8|40652.8|38
1633057200000|2021-10-01 03:00:00|40691|40671|40722.7|40702.7|40730.3|40710.3|40691|40671|49
1633057500000|2021-10-01 03:05:00|40727.7|40707.7|40712.7|40692.7|40727.7|40707.7|40710.2|40690.2|26
1633057800000|2021-10-01 03:10:00|40710.2|40690.2|40722.7|40702.7|40731.1|40711.1|40697.7|40677.7|49
1633058100000|2021-10-01 03:15:00|40724.3|40704.3|40701.8|40681.8|40726.8|40706.8|40695.2|40675.2|34
1633058400000|2021-10-01 03:20:00|40704.3|40684.3|40687.7|40667.7|40704.3|40684.3|40656.1|40636.1|123
1633058700000|2021-10-01 03:25:00|40688.6|40668.6|40690.2|40670.2|40692.7|40672.7|40670.2|40650.2|40
1633059000000|2021-10-01 03:30:00|40688.6|40668.6|40682.7|40662.7|40690.2|40670.2|40670.2|40650.2|30
1633059300000|2021-10-01 03:35:00|40680.2|40660.2|40696.1|40676.1|40702.7|40682.7|40672.7|40652.7|51
1633059600000|2021-10-01 03:40:00|40695.2|40675.2|40677.7|40657.7|40695.2|40675.2|40665.2|40645.2|35
1633059900000|2021-10-01 03:45:00|40680.9|40660.9|40658.6|40638.6|40692.7|40672.7|40658.6|40638.6|30
1633060200000|2021-10-01 03:50:00|40652.7|40632.7|40677.7|40657.7|40677.7|40657.7|40651.8|40631.8|35
1633060500000|2021-10-01 03:55:00|40675.2|40655.2|40635.2|40615.2|40682.7|40662.7|40633.6|40613.6|32
1633060800000|2021-10-01 04:00:00|40637.7|40617.7|40622.7|40602.7|40640.2|40620.2|40617.7|40597.7|52
1633061100000|2021-10-01 04:05:00|40624.3|40604.3|40605.2|40585.2|40625.2|40605.2|40600.2|40580.2|59
1633061400000|2021-10-01 04:10:00|40602.7|40582.7|40586.1|40566.1|40607.7|40587.7|40586.1|40566.1|61
1633061700000|2021-10-01 04:15:00|40587.7|40567.7|40617.7|40597.7|40620.2|40600.2|40578.6|40558.6|32
1633062000000|2021-10-01 04:20:00|40616.1|40596.1|40647.7|40627.7|40647.7|40627.7|40615.2|40595.2|55
1633062300000|2021-10-01 04:25:00|40645.2|40625.2|40621.8|40601.8|40647.7|40627.7|40621.8|40601.8|32
1633062600000|2021-10-01 04:30:00|40620.9|40600.9|40610.2|40590.2|40621.8|40601.8|40606.8|40586.8|13
1633062900000|2021-10-01 04:35:00|40611.7|40591.7|40620.1|40600.1|40626.7|40606.7|40610.2|40590.2|25
1633063200000|2021-10-01 04:40:00|40622.6|40602.6|40631|40611|40640.1|40620.1|40620.1|40600.1|48
1633063500000|2021-10-01 04:45:00|40632.6|40612.6|40632.6|40612.6|40635.1|40615.1|40616.9|40596.9|38
1633063800000|2021-10-01 04:50:00|40627.6|40607.6|40634.2|40614.2|40634.2|40614.2|40622.6|40602.6|14
1633064100000|2021-10-01 04:55:00|40635.1|40615.1|40620.1|40600.1|40645.1|40625.1|40620.1|40600.1|28
1633064400000|2021-10-01 05:00:00|40622.6|40602.6|40597.6|40577.6|40622.6|40602.6|40581|40561|53
1633064700000|2021-10-01 05:05:00|40596.7|40576.7|40562.6|40542.6|40597.6|40577.6|40560.1|40540.1|52
1633065000000|2021-10-01 05:10:00|40568.3|40548.3|40575.1|40555.1|40581.7|40561.7|40568.3|40548.3|60
1633065300000|2021-10-01 05:15:00|40573.5|40553.5|40620.1|40600.1|40625.1|40605.1|40570.1|40550.1|43
1633065600000|2021-10-01 05:20:00|40621.7|40601.7|40612.6|40592.6|40622.6|40602.6|40582.6|40562.6|42
1633065900000|2021-10-01 05:25:00|40614.2|40594.2|40578.5|40558.5|40614.2|40594.2|40576|40556|33
1633066200000|2021-10-01 05:30:00|40576.9|40556.9|40571.7|40551.7|40576.9|40556.9|40551|40531|85
1633066500000|2021-10-01 05:35:00|40570.8|40550.8|40582.6|40562.6|40583.5|40563.5|40565.1|40545.1|34
1633066800000|2021-10-01 05:40:00|40580.1|40560.1|40600.1|40580.1|40609.2|40589.2|40580.1|40560.1|72
1633067100000|2021-10-01 05:45:00|40596.7|40576.7|40625.1|40605.1|40628.5|40608.5|40596.7|40576.7|30
1633067400000|2021-10-01 05:50:00|40626.7|40606.7|40630.1|40610.1|40641.7|40621.7|40618.5|40598.5|51
1633067700000|2021-10-01 05:55:00|40626|40606|40653.9|40633.9|40654.8|40634.8|40607.6|40587.6|55
1633068000000|2021-10-01 06:00:00|40654.8|40634.8|40725.7|40705.7|40736.7|40716.7|40650.7|40630.7|135
1633068300000|2021-10-01 06:05:00|40727.3|40707.3|40736.6|40716.6|40749.8|40729.8|40727.3|40707.3|81
1633068600000|2021-10-01 06:10:00|40739.1|40719.1|40704.1|40684.1|40739.1|40719.1|40699.1|40679.1|107
1633068900000|2021-10-01 06:15:00|40702.5|40682.5|40728.2|40708.2|40751.6|40731.6|40680.7|40660.7|173
1633069200000|2021-10-01 06:20:00|40729.1|40709.1|40631.6|40611.6|40729.1|40709.1|40609.1|40589.1|118
1633069500000|2021-10-01 06:25:00|40633.2|40613.2|40660.7|40640.7|40679.1|40659.1|40618.2|40598.2|101
1633069800000|2021-10-01 06:30:00|40659.1|40639.1|40686.6|40666.6|40686.6|40666.6|40613.2|40593.2|117
1633070100000|2021-10-01 06:35:00|40688.2|40668.2|40735|40715|40750.7|40730.7|40688.2|40668.2|133
1633070400000|2021-10-01 06:40:00|40734.1|40714.1|40691.6|40671.6|40740.7|40720.7|40691.6|40671.6|57
1633070700000|2021-10-01 06:45:00|40690|40670|40714.1|40694.1|40721.6|40701.6|40684.1|40664.1|47
1633071000000|2021-10-01 06:50:00|40711.6|40691.6|40655|40635|40730|40710|40634.1|40614.1|152
1633071300000|2021-10-01 06:55:00|40658.4|40638.4|40802.5|40782.5|40812.5|40792.5|40658.4|40638.4|213
1633071600000|2021-10-01 07:00:00|40784.5|40764.5|40751.6|40731.6|40812.5|40792.5|40708.4|40688.4|257
1633071900000|2021-10-01 07:05:00|40753.2|40733.2|40817.5|40797.5|40837.5|40817.5|40730|40710|157
1633072200000|2021-10-01 07:10:00|40815.9|40795.9|40837.5|40817.5|40840|40820|40748.4|40728.4|145
1633072500000|2021-10-01 07:15:00|40832.5|40812.5|40879.8|40859.8|40880.7|40860.7|40786.6|40766.6|200
1633072800000|2021-10-01 07:20:00|40880.7|40860.7|40937.5|40917.5|40991.6|40971.6|40849.8|40829.8|247
1633073100000|2021-10-01 07:25:00|40935.7|40915.7|41131.6|41111.6|41138.1|41118.1|40935.7|40915.7|289
1633073400000|2021-10-01 07:30:00|41133.1|41113.1|41066.3|41046.3|41148.1|41128.1|41046.3|41026.3|218
1633073700000|2021-10-01 07:35:00|41067.2|41047.2|41118.1|41098.1|41145.4|41125.4|41067.2|41047.2|137
1633074000000|2021-10-01 07:40:00|41117.2|41097.2|41105.6|41085.6|41123.8|41103.8|41056.5|41036.5|120
1633074300000|2021-10-01 07:45:00|41108.8|41088.8|41108.8|41088.8|41123.8|41103.8|41068.8|41048.8|119
1633074600000|2021-10-01 07:50:00|41109.7|41089.7|41124.7|41104.7|41138.8|41118.8|41083.8|41063.8|105
1633074900000|2021-10-01 07:55:00|41128.8|41108.8|41182.2|41162.2|41268.8|41248.8|41118.8|41098.8|328
1633075200000|2021-10-01 08:00:00|41178.8|41158.8|41304.7|41284.7|41321.3|41301.3|41178.8|41158.8|396
1633075500000|2021-10-01 08:05:00|41307.2|41287.2|41281.5|41261.5|41376.1|41356.1|41271.8|41251.8|515
1633075800000|2021-10-01 08:10:00|41284.9|41264.9|41273.3|41253.3|41367.4|41347.4|41239.3|41219.3|208
1633076100000|2021-10-01 08:15:00|41271.7|41251.7|41233.3|41213.3|41282.4|41262.4|41198.3|41178.3|188
1633076400000|2021-10-01 08:20:00|41236.7|41216.7|41293.3|41273.3|41303.3|41283.3|41216.7|41196.7|119
1633076700000|2021-10-01 08:25:00|41294.2|41274.2|41455.8|41435.8|41467.4|41447.4|41290.8|41270.8|174
1633077000000|2021-10-01 08:30:00|41458.3|41438.3|41568.3|41548.3|41568.3|41548.3|41430.8|41410.8|470
1633077300000|2021-10-01 08:35:00|41570.8|41550.8|41612.4|41592.4|41642.4|41622.4|41565.8|41545.8|324
1633077600000|2021-10-01 08:40:00|41614.9|41594.9|41569.9|41549.9|41648.3|41628.3|41548.3|41528.3|304
1633077900000|2021-10-01 08:45:00|41574.9|41554.9|41559.9|41539.9|41599.9|41579.9|41554.9|41534.9|137
1633078200000|2021-10-01 08:50:00|41562.4|41542.4|41530.8|41510.8|41562.4|41542.4|41473.5|41453.5|246
1633078500000|2021-10-01 08:55:00|41532.4|41512.4|41498.3|41478.3|41535.8|41515.8|41463.3|41443.3|114
1633078800000|2021-10-01 09:00:00|41499.9|41479.9|41501.5|41481.5|41545.6|41525.6|41486.5|41466.5|200
1633079100000|2021-10-01 09:05:00|41497.4|41477.4|41649|41629|41676.5|41656.5|41497.4|41477.4|207
1633079400000|2021-10-01 09:10:00|41647.4|41627.4|41593.9|41573.9|41651.5|41631.5|41574|41554|118
1633079700000|2021-10-01 09:15:00|41598.9|41578.9|41587.4|41567.4|41606.4|41586.4|41585.8|41565.8|48
1633080000000|2021-10-01 09:20:00|41586.4|41566.4|41593.9|41573.9|41637.1|41617.1|41570.5|41550.5|94
1633080300000|2021-10-01 09:25:00|41589.8|41569.8|41603.9|41583.9|41616.4|41596.4|41579.8|41559.8|35
1633080600000|2021-10-01 09:30:00|41605.5|41585.5|41577.3|41557.3|41628.9|41608.9|41574.8|41554.8|79
1633080900000|2021-10-01 09:35:00|41578.2|41558.2|41545.7|41525.7|41579.8|41559.8|41516.4|41496.4|90
1633081200000|2021-10-01 09:40:00|41548.2|41528.2|41511.4|41491.4|41555.5|41535.5|41511.4|41491.4|63
1633081500000|2021-10-01 09:45:00|41513.9|41493.9|41478.2|41458.2|41524.8|41504.8|41472.5|41452.5|93
1633081800000|2021-10-01 09:50:00|41477.3|41457.3|41462.3|41442.3|41488.9|41468.9|41439.8|41419.8|95
1633082100000|2021-10-01 09:55:00|41466.4|41446.4|41523.2|41503.2|41538.2|41518.2|41466.4|41446.4|116
1633082400000|2021-10-01 10:00:00|41524.8|41504.8|41535.7|41515.7|41600.7|41580.7|41523.2|41503.2|100
1633082700000|2021-10-01 10:05:00|41538.2|41518.2|41543.2|41523.2|41555.7|41535.7|41530.7|41510.7|48
1633083000000|2021-10-01 10:10:00|41549.8|41529.8|41620.7|41600.7|41625.7|41605.7|41549.8|41529.8|90
1633083300000|2021-10-01 10:15:00|41623.2|41603.2|41599.8|41579.8|41625.7|41605.7|41592.3|41572.3|90
1633083600000|2021-10-01 10:20:00|41600.7|41580.7|41609.8|41589.8|41609.8|41589.8|41577.3|41557.3|48
1633083900000|2021-10-01 10:25:00|41612.3|41592.3|41597.5|41577.5|41617.3|41597.3|41587.3|41567.3|67
1633084200000|2021-10-01 10:30:00|41595.7|41575.7|41597.3|41577.3|41597.3|41577.3|41577.3|41557.3|46
1633084500000|2021-10-01 10:35:00|41599.8|41579.8|41546.3|41526.3|41599.8|41579.8|41546.3|41526.3|127
1633084800000|2021-10-01 10:40:00|41544.7|41524.7|41552.2|41532.2|41572.2|41552.2|41529.7|41509.7|79
1633085100000|2021-10-01 10:45:00|41550.7|41530.7|41532.2|41512.2|41550.7|41530.7|41525.6|41505.6|50
1633085400000|2021-10-01 10:50:00|41531.3|41511.3|41518.8|41498.8|41568.8|41548.8|41507.2|41487.2|169
1633085700000|2021-10-01 10:55:00|41510.6|41490.6|41493.1|41473.1|41510.6|41490.6|41462.2|41442.2|111
1633086000000|2021-10-01 11:00:00|41491.5|41471.5|41523.1|41503.1|41524|41504|41490.6|41470.6|84
1633086300000|2021-10-01 11:05:00|41520.6|41500.6|41555.6|41535.6|41555.6|41535.6|41509|41489|79
1633086600000|2021-10-01 11:10:00|41556.5|41536.5|41580.6|41560.6|41592.2|41572.2|41555.6|41535.6|73
1633086900000|2021-10-01 11:15:00|41582.2|41562.2|41587.2|41567.2|41594.7|41574.7|41570.6|41550.6|54
1633087200000|2021-10-01 11:20:00|41585.6|41565.6|41604.7|41584.7|41617.2|41597.2|41585.6|41565.6|50
1633087500000|2021-10-01 11:25:00|41607.2|41587.2|41632.9|41612.9|41637.2|41617.2|41605.6|41585.6|183
1633087800000|2021-10-01 11:30:00|41631.3|41611.3|41634.4|41614.4|41649.4|41629.4|41602.9|41582.9|238
1633088100000|2021-10-01 11:35:00|41636.9|41616.9|41616.3|41596.3|41642.9|41622.9|41602.9|41582.9|258
1633088400000|2021-10-01 11:40:00|41615.3|41595.3|41771|41751|41796.9|41776.9|41609.4|41589.4|257
1633088700000|2021-10-01 11:45:00|41773.5|41753.5|41808.5|41788.5|41841.7|41821.7|41773.5|41753.5|415
1633089000000|2021-10-01 11:50:00|41806.9|41786.9|41746|41726|41806.9|41786.9|41711.7|41691.7|254
1633089300000|2021-10-01 11:55:00|41753.7|41733.7|41783.5|41763.5|41846.7|41826.7|41752.6|41732.6|327
1633089600000|2021-10-01 12:00:00|41785.1|41765.1|41796.9|41776.9|41823.5|41803.5|41766.9|41746.9|255
1633089900000|2021-10-01 12:05:00|41793.7|41773.7|41803.5|41783.5|41851|41831|41751.2|41731.2|430
1633090200000|2021-10-01 12:10:00|41801.9|41781.9|41634.9|41614.9|41807.6|41787.6|41633.9|41613.9|611
1633090500000|2021-10-01 12:15:00|41636.4|41616.4|41573|41553|41670.5|41650.5|41556.4|41536.4|413
1633090800000|2021-10-01 12:20:00|41575.5|41555.5|41580.5|41560.5|41617.1|41597.1|41538.9|41518.9|250
1633091100000|2021-10-01 12:25:00|41577.1|41557.1|41507.5|41487.5|41633.7|41613.7|41506|41486|250
1633091400000|2021-10-01 12:30:00|41506|41486|41425.7|41405.7|41515.3|41495.3|41395|41375|564
1633091700000|2021-10-01 12:35:00|41421.6|41401.6|41390.9|41370.9|41436.6|41416.6|41331.9|41311.9|309
1633092000000|2021-10-01 12:40:00|41389.4|41369.4|41452.5|41432.5|41470|41450|41336.6|41316.6|320
1633092300000|2021-10-01 12:45:00|41453.4|41433.4|41375.3|41355.3|41463.4|41443.4|41368.4|41348.4|247
1633092600000|2021-10-01 12:50:00|41377.8|41357.8|41363.4|41343.4|41377.8|41357.8|41305.3|41285.3|284
1633092900000|2021-10-01 12:55:00|41364.3|41344.3|41448.4|41428.4|41465.9|41445.9|41339.3|41319.3|304
1633093200000|2021-10-01 13:00:00|41450.9|41430.9|41468.4|41448.4|41485|41465|41388.4|41368.4|258
1633093500000|2021-10-01 13:05:00|41470.9|41450.9|41530.2|41510.2|41537.7|41517.7|41443.4|41423.4|303
1633093800000|2021-10-01 13:10:00|41532.7|41512.7|41676.6|41656.6|41694.1|41674.1|41532.7|41512.7|408
1633094100000|2021-10-01 13:15:00|41678.2|41658.2|41618.4|41598.4|41696.6|41676.6|41595|41575|254
1633094400000|2021-10-01 13:20:00|41620|41600|41577.5|41557.5|41652.5|41632.5|41574.3|41554.3|211
1633094700000|2021-10-01 13:25:00|41580.6|41560.6|41618.4|41598.4|41640.9|41620.9|41580.6|41560.6|209
1633095000000|2021-10-01 13:30:00|41619.3|41599.3|41670.9|41650.9|41734|41714|41590|41570|449
1633095300000|2021-10-01 13:35:00|41672.5|41652.5|41690.6|41670.6|41735.9|41715.9|41643.4|41623.4|276
1633095600000|2021-10-01 13:40:00|41695.6|41675.6|41651.5|41631.5|41726.5|41706.5|41634|41614|290
1633095900000|2021-10-01 13:45:00|41649.9|41629.9|41674.9|41654.9|41736.5|41716.5|41649.9|41629.9|238
1633096200000|2021-10-01 13:50:00|41672.4|41652.4|41633.3|41613.3|41700.8|41680.8|41619.9|41599.9|245
1633096500000|2021-10-01 13:55:00|41630.8|41610.8|41630.8|41610.8|41715.8|41695.8|41600.8|41580.8|297
1633096800000|2021-10-01 14:00:00|41629.2|41609.2|41618.8|41598.8|41716.5|41696.5|41574.7|41554.7|495
1633097100000|2021-10-01 14:05:00|41621.3|41601.3|41677.8|41657.8|41702.8|41682.8|41600.6|41580.6|297
1633097400000|2021-10-01 14:10:00|41676.3|41656.3|41762.8|41742.8|41762.8|41742.8|41660.1|41640.1|296
1633097700000|2021-10-01 14:15:00|41764.7|41744.7|41792.8|41772.8|41795.3|41775.3|41740.3|41720.3|337
1633098000000|2021-10-01 14:20:00|41795.3|41775.3|41663.7|41643.7|41798.7|41778.7|41630.3|41610.3|377
1633098300000|2021-10-01 14:25:00|41665.3|41645.3|41735.3|41715.3|41783.7|41763.7|41647.1|41627.1|296
1633098600000|2021-10-01 14:30:00|41733.7|41713.7|41670.3|41650.3|41796.9|41776.9|41663.7|41643.7|289
1633098900000|2021-10-01 14:35:00|41665.3|41645.3|41589.6|41569.6|41682.8|41662.8|41547.8|41527.8|307
1633099200000|2021-10-01 14:40:00|41588|41568|41624.4|41604.4|41659.6|41639.6|41575.3|41555.3|194
1633099500000|2021-10-01 14:45:00|41622.8|41602.8|41628|41608|41637.8|41617.8|41596.4|41576.4|319
1633099800000|2021-10-01 14:50:00|41629.6|41609.6|41632.1|41612.1|41691.4|41671.4|41605.5|41585.5|375
1633100100000|2021-10-01 14:55:00|41634.6|41614.6|41701.2|41681.2|41718.7|41698.7|41634.6|41614.6|219
1633100400000|2021-10-01 15:00:00|41699.6|41679.6|41720.7|41700.7|41779.6|41759.6|41689.6|41669.6|397
1633100700000|2021-10-01 15:05:00|41719.2|41699.2|41653.9|41633.9|41722.3|41702.3|41651.4|41631.4|138
1633101000000|2021-10-01 15:10:00|41656.4|41636.4|41728.9|41708.9|41751.4|41731.4|41635.7|41615.7|205
1633101300000|2021-10-01 15:15:00|41731.4|41711.4|41752.1|41732.1|41798|41778|41726.4|41706.4|283
1633101600000|2021-10-01 15:20:00|41754.6|41734.6|41747.7|41727.7|41759.6|41739.6|41705.5|41685.5|213
1633101900000|2021-10-01 15:25:00|41745.9|41725.9|41727.7|41707.7|41760.2|41740.2|41717.7|41697.7|125
1633102200000|2021-10-01 15:30:00|41732.5|41712.5|41807.7|41787.7|41825.2|41805.2|41732.5|41712.5|194
1633102500000|2021-10-01 15:35:00|41806.8|41786.8|41782.7|41762.7|41815.2|41795.2|41782.7|41762.7|206
1633102800000|2021-10-01 15:40:00|41785.2|41765.2|41833.4|41813.4|41840.2|41820.2|41780.2|41760.2|152
1633103100000|2021-10-01 15:45:00|41835.9|41815.9|41768.9|41748.9|41835.9|41815.9|41758.2|41738.2|247
1633103400000|2021-10-01 15:50:00|41770.4|41750.4|41800.2|41780.2|41802.9|41782.9|41769.5|41749.5|113
1633103700000|2021-10-01 15:55:00|41801.8|41781.8|41781.1|41761.1|41813.4|41793.4|41758.3|41738.3|156
1633104000000|2021-10-01 16:00:00|41783.6|41763.6|41775.2|41755.2|41785.2|41765.2|41759.5|41739.5|141
1633104300000|2021-10-01 16:05:00|41780.2|41760.2|41818.6|41798.6|41818.6|41798.6|41778.6|41758.6|243
1633104600000|2021-10-01 16:10:00|41816.1|41796.1|41762.7|41742.7|41817.7|41797.7|41749.2|41729.2|161
1633104900000|2021-10-01 16:15:00|41765.2|41745.2|41758.6|41738.6|41777.7|41757.7|41738.6|41718.6|109
1633105200000|2021-10-01 16:20:00|41760.1|41740.1|41749.5|41729.5|41771.1|41751.1|41713.6|41693.6|116
1633105500000|2021-10-01 16:25:00|41747|41727|41757.2|41737.2|41791.3|41771.3|41741.3|41721.3|105
1633105800000|2021-10-01 16:30:00|41755.6|41735.6|41748.1|41728.1|41763.8|41743.8|41739.7|41719.7|127
1633106100000|2021-10-01 16:35:00|41745.6|41725.6|41756.3|41736.3|41763.8|41743.8|41730.6|41710.6|116
1633106400000|2021-10-01 16:40:00|41757.2|41737.2|41781.9|41761.9|41781.9|41761.9|41756.3|41736.3|121
1633106700000|2021-10-01 16:45:00|41783.5|41763.5|41745.8|41725.8|41816|41796|41745.8|41725.8|340
1633107000000|2021-10-01 16:50:00|41746.7|41726.7|41759.4|41739.4|41781|41761|41731.9|41711.9|201
1633107300000|2021-10-01 16:55:00|41762.8|41742.8|41810.8|41790.8|41832.3|41812.3|41761.9|41741.9|1058
1633107600000|2021-10-01 17:00:00|41812.3|41792.3|41813.5|41793.5|41824.4|41804.4|41779.4|41759.4|263
1633107900000|2021-10-01 17:05:00|41807.8|41787.8|41818.2|41798.2|41820.1|41800.1|41803.7|41783.7|103
1633108200000|2021-10-01 17:10:00|41820.7|41800.7|41839.8|41819.8|41858.2|41838.2|41804.2|41784.2|152
1633108500000|2021-10-01 17:15:00|41842.3|41822.3|41832.3|41812.3|41842.3|41822.3|41825.7|41805.7|51
1633108800000|2021-10-01 17:20:00|41833.2|41813.2|41843.9|41823.9|41853|41833|41825.7|41805.7|202
1633109100000|2021-10-01 17:25:00|41845.5|41825.5|41833.9|41813.9|41849.5|41829.5|41833|41813|72
1633109400000|2021-10-01 17:30:00|41835.5|41815.5|41855.4|41835.4|41885.4|41865.4|41833|41813|108
1633109700000|2021-10-01 17:35:00|41854.5|41834.5|41850.4|41830.4|41866.4|41846.4|41850.4|41830.4|74
1633110000000|2021-10-01 17:40:00|41852.9|41832.9|41853.8|41833.8|41872|41852|41847.9|41827.9|62
1633110300000|2021-10-01 17:45:00|41855.4|41835.4|41892.9|41872.9|41907|41887|41837.9|41817.9|147
1633110600000|2021-10-01 17:50:00|41892|41872|41913.8|41893.8|41913.8|41893.8|41886.3|41866.3|124
1633110900000|2021-10-01 17:55:00|41912.9|41892.9|41912.9|41892.9|41917.9|41897.9|41902.9|41882.9|147
1633111200000|2021-10-01 18:00:00|41913.8|41893.8|41905.4|41885.4|41917|41897|41899.5|41879.5|87
1633111500000|2021-10-01 18:05:00|41904.5|41884.5|41937|41917|41959.5|41939.5|41897|41877|306
1633111800000|2021-10-01 18:10:00|41933.8|41913.8|41911.3|41891.3|41937|41917|41905.4|41885.4|141
1633112100000|2021-10-01 18:15:00|41912.9|41892.9|41901.3|41881.3|41919.5|41899.5|41901.3|41881.3|54
1633112400000|2021-10-01 18:20:00|41902.9|41882.9|41918.5|41898.5|41920.1|41900.1|41901.3|41881.3|43
1633112700000|2021-10-01 18:25:00|41920.1|41900.1|41926.9|41906.9|41946.9|41926.9|41920.1|41900.1|53
1633113000000|2021-10-01 18:30:00|41928.5|41908.5|41937.9|41917.9|41947.9|41927.9|41924.4|41904.4|49
1633113300000|2021-10-01 18:35:00|41938.8|41918.8|41942.8|41922.8|41946.9|41926.9|41934.7|41914.7|30
1633113600000|2021-10-01 18:40:00|41943.8|41923.8|41940.3|41920.3|41945.3|41925.3|41940.3|41920.3|39
1633113900000|2021-10-01 18:45:00|41941.3|41921.3|41936.2|41916.2|41945.3|41925.3|41936.2|41916.2|26
1633114200000|2021-10-01 18:50:00|41937.8|41917.8|41944.4|41924.4|41947.8|41927.8|41930.3|41910.3|25
1633114500000|2021-10-01 18:55:00|41942.8|41922.8|41923.7|41903.7|41945.3|41925.3|41920.3|41900.3|56
1633114800000|2021-10-01 19:00:00|41925.3|41905.3|41952.8|41932.8|41953.7|41933.7|41925.3|41905.3|44
1633115100000|2021-10-01 19:05:00|41953.7|41933.7|41955.3|41935.3|41965.3|41945.3|41950.3|41930.3|54
1633115400000|2021-10-01 19:10:00|41953.7|41933.7|41987.8|41967.8|41987.8|41967.8|41952.8|41932.8|54
1633115700000|2021-10-01 19:15:00|41989.4|41969.4|41976.2|41956.2|42020.3|42000.3|41973|41953|93
1633116000000|2021-10-01 19:20:00|41974.6|41954.6|41951.2|41931.2|41978.7|41958.7|41950.3|41930.3|48
1633116300000|2021-10-01 19:25:00|41953.7|41933.7|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|39
1633116600000|2021-10-01 19:30:00|41951.2|41931.2|41971.2|41951.2|41971.8|41951.8|41949.3|41929.3|91
1633116900000|2021-10-01 19:35:00|41970.3|41950.3|41960.2|41940.2|41970.3|41950.3|41953.7|41933.7|57
1633117200000|2021-10-01 19:40:00|41961.2|41941.2|41970.2|41950.2|41970.2|41950.2|41953.7|41933.7|22
1633117500000|2021-10-01 19:45:00|41971.8|41951.8|41950.2|41930.2|41973.4|41953.4|41950.2|41930.2|89
1633117800000|2021-10-01 19:50:00|41951.2|41931.2|41993.6|41973.6|41996.8|41976.8|41950.2|41930.2|97
1633118100000|2021-10-01 19:55:00|41992.7|41972.7|41987.7|41967.7|42009.3|41989.3|41982.7|41962.7|105
1633118400000|2021-10-01 20:00:00|41990.2|41970.2|41997.7|41977.7|42010.2|41990.2|41985.2|41965.2|49
1633118700000|2021-10-01 20:05:00|41996.1|41976.1|41960.2|41940.2|41996.1|41976.1|41960.2|41940.2|35
1633119000000|2021-10-01 20:10:00|41958.6|41938.6|41942.7|41922.7|41958.6|41938.6|41942.7|41922.7|20
1633119300000|2021-10-01 20:15:00|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|3
1633119600000|2021-10-01 20:20:00|41954.3|41934.3|41962.7|41942.7|41962.7|41942.7|41952.7|41932.7|13
1633119900000|2021-10-01 20:25:00|41964.3|41944.3|41965.2|41945.2|41970.2|41950.2|41961.7|41941.7|24
1633120200000|2021-10-01 20:30:00|41963.6|41943.6|41975.2|41955.2|41975.2|41955.2|41962.7|41942.7|35
1633120500000|2021-10-01 20:35:00|41976.7|41956.7|41970.2|41950.2|41977.7|41957.7|41970.2|41950.2|39
1633120800000|2021-10-01 20:40:00|41973.3|41953.3|41967.6|41947.6|41977.7|41957.7|41967.6|41947.6|26
1633121100000|2021-10-01 20:45:00|41972.6|41952.6|41980.1|41960.1|41992.6|41972.6|41972.6|41952.6|74
1633121400000|2021-10-01 20:50:00|41978.6|41958.6|41970.1|41950.1|41978.6|41958.6|41970.1|41950.1|22
1633121700000|2021-10-01 20:55:00|41975.1|41955.1|41999.2|41979.2|42012.6|41992.6|41975.1|41955.1|74
1633298400000|2021-10-03 22:00:00|42056|42036|42162|42142|42209.5|42189.5|42056|42036|183
1633298700000|2021-10-03 22:05:00|42164.5|42144.5|42162|42142|42174.5|42154.5|42159.5|42139.5|24
1633299000000|2021-10-03 22:10:00|42159.5|42139.5|42174.5|42154.5|42197|42177|42159.5|42139.5|45
1633299300000|2021-10-03 22:15:00|42172.9|42152.9|42222|42202|42223.5|42203.5|42167.9|42147.9|84
1633299600000|2021-10-03 22:20:00|42221|42201|42231.9|42211.9|42231.9|42211.9|42216.9|42196.9|75
1633299900000|2021-10-03 22:25:00|42235|42215|42221|42201|42243.5|42223.5|42221|42201|53
1633300200000|2021-10-03 22:30:00|42221.9|42201.9|42197.9|42177.9|42223.5|42203.5|42197.9|42177.9|22
1633300500000|2021-10-03 22:35:00|42199.4|42179.4|42191.9|42171.9|42201.9|42181.9|42183.4|42163.4|20
1633300800000|2021-10-03 22:40:00|42189.4|42169.4|42166.9|42146.9|42189.4|42169.4|42165.9|42145.9|49
1633301100000|2021-10-03 22:45:00|42165.4|42145.4|42181.9|42161.9|42182.9|42162.9|42161.9|42141.9|20
1633301400000|2021-10-03 22:50:00|42180.4|42160.4|42176.9|42156.9|42180.9|42160.9|42161.9|42141.9|26
1633301700000|2021-10-03 22:55:00|42175.4|42155.4|42166.9|42146.9|42193.4|42173.4|42166.9|42146.9|41
1633302000000|2021-10-03 23:00:00|42157.9|42137.9|42145.4|42125.4|42160.4|42140.4|42141.3|42121.3|19
1633302300000|2021-10-03 23:05:00|42143.8|42123.8|42164.4|42144.4|42165.9|42145.9|42143.8|42123.8|26
1633302600000|2021-10-03 23:10:00|42166.9|42146.9|42157.4|42137.4|42166.9|42146.9|42154.4|42134.4|15
1633302900000|2021-10-03 23:15:00|42158.4|42138.4|42153.8|42133.8|42168.8|42148.8|42153.8|42133.8|19
1633303200000|2021-10-03 23:20:00|42151.3|42131.3|42158.8|42138.8|42161.3|42141.3|42146.3|42126.3|17
1633303500000|2021-10-03 23:25:00|42159.8|42139.8|42154.8|42134.8|42159.8|42139.8|42154.8|42134.8|11
1633303800000|2021-10-03 23:30:00|42156.3|42136.3|42148.8|42128.8|42156.3|42136.3|42146.3|42126.3|7
1633304100000|2021-10-03 23:35:00|42149.8|42129.8|42166.3|42146.3|42173.8|42153.8|42148.8|42128.8|32
1633304400000|2021-10-03 23:40:00|42167.8|42147.8|42165.3|42145.3|42178.8|42158.8|42158.8|42138.8|63
1633304700000|2021-10-03 23:45:00|42168.3|42148.3|42143.7|42123.7|42178.8|42158.8|42143.7|42123.7|34
1633305000000|2021-10-03 23:50:00|42139.7|42119.7|42108.8|42088.8|42139.7|42119.7|42108.8|42088.8|37
1633305300000|2021-10-03 23:55:00|42110.3|42090.3|42111.3|42091.3|42133.8|42113.8|42110.3|42090.3|27
1633305600000|2021-10-04 00:00:00|42112.8|42092.8|42202.8|42182.8|42217.8|42197.8|42111.3|42091.3|102
1633305900000|2021-10-04 00:05:00|42204.3|42184.3|42254.8|42234.8|42254.8|42234.8|42191.2|42171.2|68
1633306200000|2021-10-04 00:10:00|42252.3|42232.3|42189.3|42169.3|42274.3|42254.3|42172.8|42152.8|75
1633306500000|2021-10-04 00:15:00|42186.8|42166.8|42129.3|42109.3|42189.3|42169.3|42126.8|42106.8|37
1633306800000|2021-10-04 00:20:00|42127.7|42107.7|42139.3|42119.3|42145.8|42125.8|42125.2|42105.2|49
1633307100000|2021-10-04 00:25:00|42140.8|42120.8|42106.7|42086.7|42146.8|42126.8|42106.7|42086.7|44
1633307400000|2021-10-04 00:30:00|42107.7|42087.7|42116.7|42096.7|42124.2|42104.2|42106.7|42086.7|23
1633307700000|2021-10-04 00:35:00|42115.2|42095.2|42081.2|42061.2|42121.7|42101.7|42081.2|42061.2|43
1633308000000|2021-10-04 00:40:00|42083.7|42063.7|42015.6|41995.6|42086.2|42066.2|42015.6|41995.6|90
1633308300000|2021-10-04 00:45:00|42012.2|41992.2|42005.6|41985.6|42025.6|42005.6|42005.6|41985.6|83
1633308600000|2021-10-04 00:50:00|42004.1|41984.1|41958.1|41938.1|42004.1|41984.1|41958.1|41938.1|93
1633308900000|2021-10-04 00:55:00|41957.1|41937.1|42006.2|41986.2|42013.7|41993.7|41957.1|41937.1|79
1633309200000|2021-10-04 01:00:00|42007.1|41987.1|41973.7|41953.7|42008.7|41988.7|41973.7|41953.7|52
1633309500000|2021-10-04 01:05:00|41973.6|41953.6|41961.1|41941.1|41981.1|41961.1|41958.6|41938.6|57
1633309800000|2021-10-04 01:10:00|41958.6|41938.6|41992.7|41972.7|41992.7|41972.7|41958.6|41938.6|18
1633310100000|2021-10-04 01:15:00|41994.2|41974.2|42016.1|41996.1|42022.1|42002.1|41994.2|41974.2|60
1633310400000|2021-10-04 01:20:00|42015.1|41995.1|42006.1|41986.1|42016.1|41996.1|41991.1|41971.1|34
1633310700000|2021-10-04 01:25:00|42008.6|41988.6|42028.6|42008.6|42031.1|42011.1|42006.1|41986.1|29
1633311000000|2021-10-04 01:30:00|42026.1|42006.1|42053.6|42033.6|42058.6|42038.6|42013.6|41993.6|47
1633311300000|2021-10-04 01:35:00|42051.1|42031.1|41952.1|41932.1|42063.6|42043.6|41952.1|41932.1|105
1633311600000|2021-10-04 01:40:00|41951.1|41931.1|41863.6|41843.6|41951.1|41931.1|41834.6|41814.6|272
1633311900000|2021-10-04 01:45:00|41861.1|41841.1|41775|41755|41870.1|41850.1|41775|41755|250
1633312200000|2021-10-04 01:50:00|41773.5|41753.5|41777.1|41757.1|41809|41789|41737.5|41717.5|175
1633312500000|2021-10-04 01:55:00|41779.6|41759.6|41852|41832|41852|41832|41774.6|41754.6|99
1633312800000|2021-10-04 02:00:00|41850.5|41830.5|41816.5|41796.5|41850.5|41830.5|41790.5|41770.5|62
1633313100000|2021-10-04 02:05:00|41814.5|41794.5|41834.5|41814.5|41838|41818|41775.5|41755.5|53
1633313400000|2021-10-04 02:10:00|41836|41816|41850.5|41830.5|41859.5|41839.5|41833|41813|31
1633313700000|2021-10-04 02:15:00|41849|41829|41838|41818|41894.5|41874.5|41825.5|41805.5|88
1633314000000|2021-10-04 02:20:00|41840.5|41820.5|41803.5|41783.5|41853|41833|41802|41782|33
1633314300000|2021-10-04 02:25:00|41805|41785|41863|41843|41880.5|41860.5|41768|41748|101
1633314600000|2021-10-04 02:30:00|41855.5|41835.5|41865.5|41845.5|41888|41868|41855.5|41835.5|35
1633314900000|2021-10-04 02:35:00|41860.5|41840.5|41908|41888|41908|41888|41855.5|41835.5|27
1633315200000|2021-10-04 02:40:00|41909.9|41889.9|41924.9|41904.9|41938.9|41918.9|41909.9|41889.9|86
1633315500000|2021-10-04 02:45:00|41922.4|41902.4|41918.4|41898.4|41922.4|41902.4|41912.4|41892.4|16
1633315800000|2021-10-04 02:50:00|41919.9|41899.9|41894.9|41874.9|41922.4|41902.4|41892.4|41872.4|20
1633316100000|2021-10-04 02:55:00|41893.9|41873.9|41867.4|41847.4|41893.9|41873.9|41860.9|41840.9|27
1633316400000|2021-10-04 03:00:00|41864.9|41844.9|41870.4|41850.4|41881.4|41861.4|41864.9|41844.9|17
1633316700000|2021-10-04 03:05:00|41871.9|41851.9|41876.9|41856.9|41888.5|41868.5|41867.9|41847.9|27
1633317000000|2021-10-04 03:10:00|41878.5|41858.5|41865.9|41845.9|41881.9|41861.9|41807.9|41787.9|59
1633317300000|2021-10-04 03:15:00|41875|41855|41877.5|41857.5|41877.5|41857.5|41851.9|41831.9|35
1633317600000|2021-10-04 03:20:00|41875.9|41855.9|41860.9|41840.9|41875.9|41855.9|41852.4|41832.4|5
1633317900000|2021-10-04 03:25:00|41863.4|41843.4|41854.9|41834.9|41865.9|41845.9|41845.9|41825.9|20
1633318200000|2021-10-04 03:30:00|41852.4|41832.4|41840.9|41820.9|41852.4|41832.4|41834.4|41814.4|25
1633318500000|2021-10-04 03:35:00|41843.4|41823.4|41853.4|41833.4|41853.4|41833.4|41835.9|41815.9|23
1633318800000|2021-10-04 03:40:00|41855.9|41835.9|41830.9|41810.9|41868.4|41848.4|41830.9|41810.9|21
1633319100000|2021-10-04 03:45:00|41832.4|41812.4|41862.4|41842.4|41862.4|41842.4|41830.9|41810.9|23
1633319400000|2021-10-04 03:50:00|41863.4|41843.4|41854.9|41834.9|41865.9|41845.9|41853.4|41833.4|13
1633319700000|2021-10-04 03:55:00|41853.4|41833.4|41803.4|41783.4|41855.9|41835.9|41800.9|41780.9|35
1633320000000|2021-10-04 04:00:00|41805.9|41785.9|41824.4|41804.4|41826.9|41806.9|41804.4|41784.4|19
1633320300000|2021-10-04 04:05:00|41825.3|41805.3|41836.8|41816.8|41839.3|41819.3|41822.8|41802.8|20
1633320600000|2021-10-04 04:10:00|41834.3|41814.3|41839.3|41819.3|41839.3|41819.3|41831.8|41811.8|7
1633320900000|2021-10-04 04:15:00|41840.3|41820.3|41866.8|41846.8|41866.8|41846.8|41840.3|41820.3|10
1633321200000|2021-10-04 04:20:00|41868.3|41848.3|41859.3|41839.3|41889.3|41869.3|41859.3|41839.3|22
1633321500000|2021-10-04 04:25:00|41860.8|41840.8|41854.3|41834.3|41866.8|41846.8|41854.3|41834.3|11
1633321800000|2021-10-04 04:30:00|41856.8|41836.8|41879.3|41859.3|41879.3|41859.3|41839.3|41819.3|13
1633322100000|2021-10-04 04:35:00|41878.3|41858.3|41878.3|41858.3|41881.8|41861.8|41869.3|41849.3|22
1633322400000|2021-10-04 04:40:00|41879.3|41859.3|41895.8|41875.8|41896.8|41876.8|41874.3|41854.3|22
1633322700000|2021-10-04 04:45:00|41897.3|41877.3|41894.3|41874.3|41919.3|41899.3|41894.3|41874.3|21
1633323000000|2021-10-04 04:50:00|41893.3|41873.3|41885.3|41865.3|41894.3|41874.3|41884.3|41864.3|4
1633323300000|2021-10-04 04:55:00|41884.3|41864.3|41885.3|41865.3|41890.8|41870.8|41884.3|41864.3|9
1633323600000|2021-10-04 05:00:00|41886.8|41866.8|41939.3|41919.3|41959.3|41939.3|41878.7|41858.7|77
1633323900000|2021-10-04 05:05:00|41938.3|41918.3|41974.3|41954.3|41974.3|41954.3|41931.8|41911.8|40
1633324200000|2021-10-04 05:10:00|41975.2|41955.2|41986.7|41966.7|41986.7|41966.7|41954.2|41934.2|45
1633324500000|2021-10-04 05:15:00|41988.3|41968.3|42001.7|41981.7|42011.7|41991.7|41984.2|41964.2|48
1633324800000|2021-10-04 05:20:00|42002.7|41982.7|41991.7|41971.7|42015.2|41995.2|41971.7|41951.7|52
1633325100000|2021-10-04 05:25:00|41993.7|41973.7|42029.2|42009.2|42034.2|42014.2|41993.7|41973.7|29
1633325400000|2021-10-04 05:30:00|42025.7|42005.7|41991.7|41971.7|42025.7|42005.7|41961.7|41941.7|56
1633325700000|2021-10-04 05:35:00|41994.2|41974.2|41997.7|41977.7|42006.7|41986.7|41989.2|41969.2|20
1633326000000|2021-10-04 05:40:00|41996.7|41976.7|41929.2|41909.2|41996.7|41976.7|41924.2|41904.2|54
1633326300000|2021-10-04 05:45:00|41930.2|41910.2|41975.2|41955.2|41975.2|41955.2|41922.7|41902.7|21
1633326600000|2021-10-04 05:50:00|41976.7|41956.7|41994.2|41974.2|42007.7|41987.7|41976.7|41956.7|41
1633326900000|2021-10-04 05:55:00|41989.2|41969.2|41943.2|41923.2|41990.7|41970.7|41932.7|41912.7|23
1633327200000|2021-10-04 06:00:00|41941.7|41921.7|41934.2|41914.2|41966.7|41946.7|41926.7|41906.7|51
1633327500000|2021-10-04 06:05:00|41932.7|41912.7|41914.2|41894.2|41934.2|41914.2|41911.7|41891.7|37
1633327800000|2021-10-04 06:10:00|41915.1|41895.1|41869.2|41849.2|41920.1|41900.1|41869.2|41849.2|63
1633328100000|2021-10-04 06:15:00|41866.7|41846.7|41871.6|41851.6|41874.1|41854.1|41829.2|41809.2|52
1633328400000|2021-10-04 06:20:00|41869.1|41849.1|41874.1|41854.1|41889.1|41869.1|41866.6|41846.6|43
1633328700000|2021-10-04 06:25:00|41876.6|41856.6|41893.1|41873.1|41899.1|41879.1|41875.6|41855.6|35
1633329000000|2021-10-04 06:30:00|41891.6|41871.6|41899.1|41879.1|41946.6|41926.6|41879.1|41859.1|107
1633329300000|2021-10-04 06:35:00|41900.1|41880.1|41855.1|41835.1|41904.1|41884.1|41854.1|41834.1|47
1633329600000|2021-10-04 06:40:00|41857.1|41837.1|41847.6|41827.6|41862.6|41842.6|41847.6|41827.6|43
1633329900000|2021-10-04 06:45:00|41845.1|41825.1|41819.1|41799.1|41845.1|41825.1|41807.1|41787.1|74
1633330200000|2021-10-04 06:50:00|41820.6|41800.6|41816.1|41796.1|41837.6|41817.6|41804.6|41784.6|44
1633330500000|2021-10-04 06:55:00|41818.6|41798.6|41871.1|41851.1|41872.1|41852.1|41812.1|41792.1|73
1633330800000|2021-10-04 07:00:00|41872.1|41852.1|41786.1|41766.1|41877.1|41857.1|41713.1|41693.1|261
1633331100000|2021-10-04 07:05:00|41784.6|41764.6|41809.6|41789.6|41829.6|41809.6|41772.1|41752.1|81
1633331400000|2021-10-04 07:10:00|41808.1|41788.1|41854.6|41834.6|41854.6|41834.6|41797.1|41777.1|84
1633331700000|2021-10-04 07:15:00|41853.1|41833.1|41834.6|41814.6|41857.1|41837.1|41816.1|41796.1|56
1633332000000|2021-10-04 07:20:00|41833.1|41813.1|41818.6|41798.6|41859.6|41839.6|41812.1|41792.1|81
1633332300000|2021-10-04 07:25:00|41819.6|41799.6|41932.1|41912.1|41958.6|41938.6|41819.6|41799.6|171
1633332600000|2021-10-04 07:30:00|41930.5|41910.5|41882.1|41862.1|41930.5|41910.5|41854|41834|110
1633332900000|2021-10-04 07:35:00|41885.1|41865.1|41908|41888|41928|41908|41883.6|41863.6|64
1633333200000|2021-10-04 07:40:00|41899.5|41879.5|41908.5|41888.5|41921.1|41901.1|41877|41857|50
1633333500000|2021-10-04 07:45:00|41906|41886|41947|41927|41991|41971|41898.5|41878.5|121
1633333800000|2021-10-04 07:50:00|41944.5|41924.5|41922|41902|41962|41942|41919.5|41899.5|124
1633334100000|2021-10-04 07:55:00|41926|41906|41943.5|41923.5|41947|41927|41917|41897|64
1633334400000|2021-10-04 08:00:00|41944.5|41924.5|41938|41918|41987|41967|41934|41914|148
1633334700000|2021-10-04 08:05:00|41937|41917|41937|41917|41947|41927|41927|41907|65
1633335000000|2021-10-04 08:10:00|41932|41912|41943.5|41923.5|42004.5|41984.5|41924.5|41904.5|124
1633335300000|2021-10-04 08:15:00|41941|41921|41948|41928|41972|41952|41933|41913|65
1633335600000|2021-10-04 08:20:00|41949.5|41929.5|41976.5|41956.5|42058|42038|41949.5|41929.5|170
1633335900000|2021-10-04 08:25:00|41976.4|41956.4|41973|41953|42017|41997|41968|41948|94
1633336200000|2021-10-04 08:30:00|41972|41952|41999.9|41979.9|42008|41988|41957.9|41937.9|132
1633336500000|2021-10-04 08:35:00|41997.9|41977.9|42007.9|41987.9|42017.9|41997.9|41975.4|41955.4|103
1633336800000|2021-10-04 08:40:00|42009.4|41989.4|42007.9|41987.9|42047.9|42027.9|42006.4|41986.4|86
1633337100000|2021-10-04 08:45:00|42005.4|41985.4|42012.9|41992.9|42037.9|42017.9|42000.4|41980.4|53
1633337400000|2021-10-04 08:50:00|42015.4|41995.4|42082.9|42062.9|42120.4|42100.4|42007.9|41987.9|145
1633337700000|2021-10-04 08:55:00|42080.4|42060.4|42107.9|42087.9|42110.4|42090.4|42061.9|42041.9|59
1633338000000|2021-10-04 09:00:00|42110.4|42090.4|42175.4|42155.4|42182.9|42162.9|42110.4|42090.4|229
1633338300000|2021-10-04 09:05:00|42177.9|42157.9|42213.9|42193.9|42220.4|42200.4|42155.4|42135.4|134
1633338600000|2021-10-04 09:10:00|42215.4|42195.4|42312.9|42292.9|42324.4|42304.4|42207.9|42187.9|193
1633338900000|2021-10-04 09:15:00|42310.4|42290.4|42260.9|42240.9|42316.9|42296.9|42257.9|42237.9|181
1633339200000|2021-10-04 09:20:00|42264.4|42244.4|42240.4|42220.4|42273.4|42253.4|42240.4|42220.4|75
1633339500000|2021-10-04 09:25:00|42239.4|42219.4|42200.9|42180.9|42245.9|42225.9|42196.9|42176.9|72
1633339800000|2021-10-04 09:30:00|42198.4|42178.4|42175.9|42155.9|42198.4|42178.4|42163.4|42143.4|119
1633340100000|2021-10-04 09:35:00|42173.4|42153.4|42175.9|42155.9|42191.4|42171.4|42157.8|42137.8|45
1633340400000|2021-10-04 09:40:00|42178.4|42158.4|42185.9|42165.9|42193.4|42173.4|42175.9|42155.9|31
1633340700000|2021-10-04 09:45:00|42187.4|42167.4|42211.8|42191.8|42218.3|42198.3|42175.9|42155.9|64
1633341000000|2021-10-04 09:50:00|42210.8|42190.8|42204.9|42184.9|42233.3|42213.3|42203.3|42183.3|68
1633341300000|2021-10-04 09:55:00|42205.8|42185.8|42240.8|42220.8|42250.8|42230.8|42204.3|42184.3|104
1633341600000|2021-10-04 10:00:00|42244.3|42224.3|42258.3|42238.3|42263.3|42243.3|42237.8|42217.8|65
1633341900000|2021-10-04 10:05:00|42259.3|42239.3|42238.3|42218.3|42259.3|42239.3|42234.3|42214.3|65
1633342200000|2021-10-04 10:10:00|42239.3|42219.3|42275.3|42255.3|42288.3|42268.3|42231.8|42211.8|83
1633342500000|2021-10-04 10:15:00|42274.3|42254.3|42271.8|42251.8|42294.3|42274.3|42270.3|42250.3|75
1633342800000|2021-10-04 10:20:00|42270.3|42250.3|42274.3|42254.3|42276.8|42256.8|42248.8|42228.8|57
1633343100000|2021-10-04 10:25:00|42272.8|42252.8|42304.3|42284.3|42314.3|42294.3|42270.8|42250.8|105
1633343400000|2021-10-04 10:30:00|42301.8|42281.8|42330.8|42310.8|42350.8|42330.8|42291.8|42271.8|100
1633343700000|2021-10-04 10:35:00|42329.8|42309.8|42393.8|42373.8|42404.8|42384.8|42325.8|42305.8|121
1633344000000|2021-10-04 10:40:00|42391.3|42371.3|42427.3|42407.3|42450.8|42430.8|42382.3|42362.3|191
1633344300000|2021-10-04 10:45:00|42425.8|42405.8|42403.3|42383.3|42444.8|42424.8|42403.3|42383.3|140
1633344600000|2021-10-04 10:50:00|42402.3|42382.3|42439.8|42419.8|42439.8|42419.8|42393.3|42373.3|84
1633344900000|2021-10-04 10:55:00|42434.8|42414.8|42446.3|42426.3|42453.8|42433.8|42424.7|42404.7|113
1633345200000|2021-10-04 11:00:00|42444.7|42424.7|42427.2|42407.2|42444.7|42424.7|42419.7|42399.7|55
1633345500000|2021-10-04 11:05:00|42424.7|42404.7|42433.2|42413.2|42433.2|42413.2|42412.2|42392.2|55
1633345800000|2021-10-04 11:10:00|42431.7|42411.7|42393.2|42373.2|42433.2|42413.2|42386.7|42366.7|121
1633346100000|2021-10-04 11:15:00|42394.7|42374.7|42363.2|42343.2|42405.7|42385.7|42360.7|42340.7|81
1633346400000|2021-10-04 11:20:00|42362.2|42342.2|42405.7|42385.7|42410.7|42390.7|42357.2|42337.2|80
1633346700000|2021-10-04 11:25:00|42404.7|42384.7|42428.2|42408.2|42463.2|42443.2|42404.7|42384.7|169
1633347000000|2021-10-04 11:30:00|42430.7|42410.7|42441.7|42421.7|42484.2|42464.2|42391.7|42371.7|258
1633347300000|2021-10-04 11:35:00|42440.2|42420.2|42419.2|42399.2|42456.7|42436.7|42396.7|42376.7|309
1633347600000|2021-10-04 11:40:00|42417.7|42397.7|42408.6|42388.6|42428.2|42408.2|42408.6|42388.6|119
1633347900000|2021-10-04 11:45:00|42405.1|42385.1|42425.7|42405.7|42461.7|42441.7|42400.7|42380.7|108
1633348200000|2021-10-04 11:50:00|42423.2|42403.2|42479.1|42459.1|42480.1|42460.1|42420.7|42400.7|117
1633348500000|2021-10-04 11:55:00|42480.1|42460.1|42567.6|42547.6|42580.1|42560.1|42475.1|42455.1|368
1633348800000|2021-10-04 12:00:00|42569.1|42549.1|42642.6|42622.6|42642.6|42622.6|42569.1|42549.1|325
1633349100000|2021-10-04 12:05:00|42645.1|42625.1|42692.1|42672.1|42700.6|42680.6|42640.6|42620.6|386
1633349400000|2021-10-04 12:10:00|42690.6|42670.6|42632.6|42612.6|42715.6|42695.6|42610.1|42590.1|397
1633349700000|2021-10-04 12:15:00|42626.6|42606.6|42687.6|42667.6|42705.1|42685.1|42615.1|42595.1|283
1633350000000|2021-10-04 12:20:00|42682.1|42662.1|42680.1|42660.1|42762.6|42742.6|42637.6|42617.6|502
1633350300000|2021-10-04 12:25:00|42681.6|42661.6|42737.6|42717.6|42750.1|42730.1|42681.6|42661.6|251
1633350600000|2021-10-04 12:30:00|42735.1|42715.1|42685.1|42665.1|42737.6|42717.6|42655.6|42635.6|366
1633350900000|2021-10-04 12:35:00|42686.6|42666.6|42725.1|42705.1|42745.6|42725.6|42683.6|42663.6|186
1633351200000|2021-10-04 12:40:00|42727.6|42707.6|42739.5|42719.5|42753.1|42733.1|42720.1|42700.1|218
1633351500000|2021-10-04 12:45:00|42741|42721|42722|42702|42747|42727|42707|42687|236
1633351800000|2021-10-04 12:50:00|42727|42707|42750|42730|42771|42751|42700|42680|431
1633352100000|2021-10-04 12:55:00|42752.5|42732.5|42775|42755|42848.1|42828.1|42752.5|42732.5|326
1633352400000|2021-10-04 13:00:00|42772|42752|42709.5|42689.5|42780.5|42760.5|42709.5|42689.5|299
1633352700000|2021-10-04 13:05:00|42714.1|42694.1|42673.5|42653.5|42755.1|42735.1|42658.5|42638.5|328
1633353000000|2021-10-04 13:10:00|42675|42655|42763|42743|42772.5|42752.5|42675|42655|201
1633353300000|2021-10-04 13:15:00|42761.5|42741.5|42785|42765|42817|42797|42758|42738|183
1633353600000|2021-10-04 13:20:00|42780|42760|42760.5|42740.5|42792.5|42772.5|42738.5|42718.5|113
1633353900000|2021-10-04 13:25:00|42758|42738|42782|42762|42793|42773|42744.5|42724.5|133
1633354200000|2021-10-04 13:30:00|42783.5|42763.5|42767.5|42747.5|42795|42775|42749|42729|330
1633354500000|2021-10-04 13:35:00|42765|42745|42830|42810|42840|42820|42762.5|42742.5|234
1633354800000|2021-10-04 13:40:00|42831.5|42811.5|42866.9|42846.9|42907.5|42887.5|42818.5|42798.5|379
1633355100000|2021-10-04 13:45:00|42867.5|42847.5|42889.4|42869.4|42917.5|42897.5|42867.5|42847.5|451
1633355400000|2021-10-04 13:50:00|42891.9|42871.9|42934.9|42914.9|42950.5|42930.5|42831.9|42811.9|435
1633355700000|2021-10-04 13:55:00|42932.4|42912.4|42899.4|42879.4|42946.9|42926.9|42876.9|42856.9|394
1633356000000|2021-10-04 14:00:00|42896.9|42876.9|42761.9|42741.9|42914.4|42894.4|42709.4|42689.4|497
1633356300000|2021-10-04 14:05:00|42760.4|42740.4|42819.4|42799.4|42854.4|42834.4|42755.4|42735.4|316
1633356600000|2021-10-04 14:10:00|42816.9|42796.9|42743.4|42723.4|42819.4|42799.4|42743.4|42723.4|274
1633356900000|2021-10-04 14:15:00|42741.9|42721.9|42678.9|42658.9|42796.9|42776.9|42661.4|42641.4|422
1633357200000|2021-10-04 14:20:00|42681.9|42661.9|42543.9|42523.9|42687.9|42667.9|42533.9|42513.9|595
1633357500000|2021-10-04 14:25:00|42544.9|42524.9|42453.9|42433.9|42578.9|42558.9|42453.9|42433.9|424
1633357800000|2021-10-04 14:30:00|42452.4|42432.4|42460.3|42440.3|42520.3|42500.3|42387.4|42367.4|759
1633358100000|2021-10-04 14:35:00|42458.4|42438.4|42561.3|42541.3|42592.8|42572.8|42397.3|42377.3|641
1633358400000|2021-10-04 14:40:00|42559.8|42539.8|42596.8|42576.8|42626.8|42606.8|42555.3|42535.3|379
1633358700000|2021-10-04 14:45:00|42597.8|42577.8|42587.3|42567.3|42630.3|42610.3|42584.8|42564.8|254
1633359000000|2021-10-04 14:50:00|42589.8|42569.8|42395.3|42375.3|42607.3|42587.3|42392.8|42372.8|555
1633359300000|2021-10-04 14:55:00|42396.8|42376.8|42487.8|42467.8|42500.3|42480.3|42396.8|42376.8|218
1633359600000|2021-10-04 15:00:00|42485.3|42465.3|42503.3|42483.3|42514.3|42494.3|42480.8|42460.8|163
1633359900000|2021-10-04 15:05:00|42502.3|42482.3|42459.3|42439.3|42519.3|42499.3|42458.8|42438.8|199
1633360200000|2021-10-04 15:10:00|42464.3|42444.3|42480.3|42460.3|42480.3|42460.3|42439.8|42419.8|143
1633360500000|2021-10-04 15:15:00|42479.3|42459.3|42428.3|42408.3|42479.3|42459.3|42428.3|42408.3|236
1633360800000|2021-10-04 15:20:00|42426.7|42406.7|42317.8|42297.8|42426.7|42406.7|42291.3|42271.3|693
1633361100000|2021-10-04 15:25:00|42316.3|42296.3|42361.2|42341.2|42373.7|42353.7|42298.8|42278.8|239
1633361400000|2021-10-04 15:30:00|42358.2|42338.2|42378.7|42358.7|42399.7|42379.7|42347.2|42327.2|257
1633361700000|2021-10-04 15:35:00|42379.7|42359.7|42324.2|42304.2|42423.7|42403.7|42324.2|42304.2|169
1633362000000|2021-10-04 15:40:00|42326.7|42306.7|42291.2|42271.2|42339.2|42319.2|42262.2|42242.2|193
1633362300000|2021-10-04 15:45:00|42289.7|42269.7|42343.7|42323.7|42361.2|42341.2|42253.7|42233.7|234
1633362600000|2021-10-04 15:50:00|42349.2|42329.2|42411.2|42391.2|42414.2|42394.2|42349.2|42329.2|144
1633362900000|2021-10-04 15:55:00|42408.7|42388.7|42451.2|42431.2|42462.7|42442.7|42377.2|42357.2|190
1633363200000|2021-10-04 16:00:00|42449.7|42429.7|42469.7|42449.7|42473.7|42453.7|42439.7|42419.7|219
1633363500000|2021-10-04 16:05:00|42470.7|42450.7|42469.2|42449.2|42480.7|42460.7|42434.2|42414.2|138
1633363800000|2021-10-04 16:10:00|42471.7|42451.7|42448.2|42428.2|42471.7|42451.7|42448.2|42428.2|178
1633364100000|2021-10-04 16:15:00|42445.7|42425.7|42408.2|42388.2|42452.2|42432.2|42398.2|42378.2|124
1633364400000|2021-10-04 16:20:00|42405.7|42385.7|42342.2|42322.2|42405.7|42385.7|42342.2|42322.2|163
1633364700000|2021-10-04 16:25:00|42338.7|42318.7|42268.7|42248.7|42351.2|42331.2|42250.7|42230.7|228
1633365000000|2021-10-04 16:30:00|42267.2|42247.2|42326.2|42306.2|42326.2|42306.2|42233.7|42213.7|213
1633365300000|2021-10-04 16:35:00|42328.7|42308.7|42301.2|42281.2|42328.7|42308.7|42283.7|42263.7|104
1633365600000|2021-10-04 16:40:00|42298.7|42278.7|42327.1|42307.1|42332.7|42312.7|42293.7|42273.7|107
1633365900000|2021-10-04 16:45:00|42328.6|42308.6|42383.6|42363.6|42383.6|42363.6|42288.6|42268.6|236
1633366200000|2021-10-04 16:50:00|42381.1|42361.1|42366.1|42346.1|42389.1|42369.1|42348.1|42328.1|302
1633366500000|2021-10-04 16:55:00|42367.6|42347.6|42325.1|42305.1|42380.1|42360.1|42316.1|42296.1|547
1633366800000|2021-10-04 17:00:00|42317.6|42297.6|42274.6|42254.6|42326.1|42306.1|42274.6|42254.6|381
1633367100000|2021-10-04 17:05:00|42272.6|42252.6|42322.1|42302.1|42326.1|42306.1|42272.6|42252.6|153
1633367400000|2021-10-04 17:10:00|42314.6|42294.6|42334.6|42314.6|42349.6|42329.6|42298.1|42278.1|80
1633367700000|2021-10-04 17:15:00|42338.6|42318.6|42327.1|42307.1|42339.6|42319.6|42319.6|42299.6|63
1633368000000|2021-10-04 17:20:00|42328.6|42308.6|42368.1|42348.1|42370.6|42350.6|42322.1|42302.1|132
1633368300000|2021-10-04 17:25:00|42366.6|42346.6|42324.1|42304.1|42366.6|42346.6|42322.6|42302.6|70
1633368600000|2021-10-04 17:30:00|42325.6|42305.6|42346.6|42326.6|42349.1|42329.1|42324.1|42304.1|93
1633368900000|2021-10-04 17:35:00|42345.1|42325.1|42364.1|42344.1|42366.6|42346.6|42323.1|42303.1|79
1633369200000|2021-10-04 17:40:00|42362.6|42342.6|42354.1|42334.1|42369.1|42349.1|42339.1|42319.1|53
1633369500000|2021-10-04 17:45:00|42356.6|42336.6|42381.6|42361.6|42384.1|42364.1|42339.6|42319.6|69
1633369800000|2021-10-04 17:50:00|42380.6|42360.6|42374.1|42354.1|42397.6|42377.6|42371.6|42351.6|133
1633370100000|2021-10-04 17:55:00|42375.1|42355.1|42380|42360|42381.5|42361.5|42372.6|42352.6|71
1633370400000|2021-10-04 18:00:00|42379|42359|42367.5|42347.5|42381.5|42361.5|42344|42324|93
1633370700000|2021-10-04 18:05:00|42366.5|42346.5|42359|42339|42374|42354|42356.5|42336.5|38
1633371000000|2021-10-04 18:10:00|42357.5|42337.5|42289|42269|42361.5|42341.5|42281.5|42261.5|104
1633371300000|2021-10-04 18:15:00|42291.5|42271.5|42299|42279|42314|42294|42275|42255|34
1633371600000|2021-10-04 18:20:00|42296.5|42276.5|42319|42299|42330.5|42310.5|42296.5|42276.5|39
1633371900000|2021-10-04 18:25:00|42317|42297|42284|42264|42317|42297|42251.5|42231.5|69
1633372200000|2021-10-04 18:30:00|42281.5|42261.5|42297.5|42277.5|42305.5|42285.5|42263|42243|27
1633372500000|2021-10-04 18:35:00|42299|42279|42301.5|42281.5|42306.5|42286.5|42278.5|42258.5|29
1633372800000|2021-10-04 18:40:00|42300|42280|42315|42295|42315|42295|42281.5|42261.5|70
1633373100000|2021-10-04 18:45:00|42314|42294|42319|42299|42321.5|42301.5|42300.5|42280.5|24
1633373400000|2021-10-04 18:50:00|42314|42294|42311.5|42291.5|42329|42309|42307.5|42287.5|44
1633373700000|2021-10-04 18:55:00|42312.5|42292.5|42321.5|42301.5|42321.5|42301.5|42303|42283|30
1633374000000|2021-10-04 19:00:00|42319|42299|42342|42322|42343|42323|42315.5|42295.5|37
1633374300000|2021-10-04 19:05:00|42343|42323|42316.5|42296.5|42359|42339|42316.5|42296.5|65
1633374600000|2021-10-04 19:10:00|42314|42294|42312.5|42292.5|42314|42294|42284|42264|26
1633374900000|2021-10-04 19:15:00|42315.5|42295.5|42299|42279|42321.5|42301.5|42296.5|42276.5|48
1633375200000|2021-10-04 19:20:00|42298|42278|42281.4|42261.4|42304|42284|42276.5|42256.5|29
1633375500000|2021-10-04 19:25:00|42278.9|42258.9|42273.9|42253.9|42291.4|42271.4|42261.4|42241.4|33
1633375800000|2021-10-04 19:30:00|42274.9|42254.9|42298.9|42278.9|42298.9|42278.9|42262.4|42242.4|49
1633376100000|2021-10-04 19:35:00|42296.4|42276.4|42277.9|42257.9|42296.4|42276.4|42276.4|42256.4|21
1633376400000|2021-10-04 19:40:00|42280.4|42260.4|42296.4|42276.4|42301.4|42281.4|42278.9|42258.9|74
1633376700000|2021-10-04 19:45:00|42297.4|42277.4|42318.9|42298.9|42325.4|42305.4|42297.4|42277.4|37
1633377000000|2021-10-04 19:50:00|42315.4|42295.4|42278.9|42258.9|42315.4|42295.4|42275.4|42255.4|61
1633377300000|2021-10-04 19:55:00|42279.9|42259.9|42266.4|42246.4|42308.9|42288.9|42249.9|42229.9|146
1633377600000|2021-10-04 20:00:00|42267.9|42247.9|42320.4|42300.4|42323.4|42303.4|42265.4|42245.4|35
1633377900000|2021-10-04 20:05:00|42321.9|42301.9|42323.9|42303.9|42328.9|42308.9|42321.9|42301.9|19
1633378200000|2021-10-04 20:10:00|42321.4|42301.4|42318.9|42298.9|42321.4|42301.4|42316.4|42296.4|12
1633378500000|2021-10-04 20:15:00|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|12
1633378800000|2021-10-04 20:20:00|42316.9|42296.9|42313.9|42293.9|42316.9|42296.9|42308.4|42288.4|13
1633379100000|2021-10-04 20:25:00|42316.4|42296.4|42339.9|42319.9|42339.9|42319.9|42316.4|42296.4|44
1633379400000|2021-10-04 20:30:00|42338.9|42318.9|42328.9|42308.9|42339.9|42319.9|42323.9|42303.9|23
1633379700000|2021-10-04 20:35:00|42330.9|42310.9|42338.9|42318.9|42343.9|42323.9|42330.9|42310.9|23
1633380000000|2021-10-04 20:40:00|42337.9|42317.9|42338.9|42318.9|42338.9|42318.9|42336.9|42316.9|8
1633380300000|2021-10-04 20:45:00|42337.4|42317.4|42335.3|42315.3|42337.4|42317.4|42332.8|42312.8|14
1633380600000|2021-10-04 20:50:00|42336.4|42316.4|42312.3|42292.3|42336.4|42316.4|42312.3|42292.3|15
1633380900000|2021-10-04 20:55:00|42314.8|42294.8|42319.8|42299.8|42319.8|42299.8|42312.8|42292.8|31
1633384800000|2021-10-04 22:00:00|42332.7|42312.7|42275.8|42255.8|42337.3|42317.3|42272.3|42252.3|78
1633385100000|2021-10-04 22:05:00|42282.3|42262.3|42290.8|42270.8|42301.8|42281.8|42282.3|42262.3|24
1633385400000|2021-10-04 22:10:00|42288.3|42268.3|42293.3|42273.3|42295.8|42275.8|42271.8|42251.8|17
1633385700000|2021-10-04 22:15:00|42295.8|42275.8|42290.8|42270.8|42295.8|42275.8|42290.8|42270.8|11
1633386000000|2021-10-04 22:20:00|42292.3|42272.3|42293.3|42273.3|42293.3|42273.3|42291.8|42271.8|14
1633386300000|2021-10-04 22:25:00|42293.2|42273.2|42293.2|42273.2|42294.7|42274.7|42293.2|42273.2|13
1633386600000|2021-10-04 22:30:00|42294.7|42274.7|42295.7|42275.7|42295.7|42275.7|42294.7|42274.7|6
1633386900000|2021-10-04 22:35:00|42298.2|42278.2|42300.7|42280.7|42300.7|42280.7|42295.7|42275.7|8
1633387200000|2021-10-04 22:40:00|42301.7|42281.7|42305.7|42285.7|42308.2|42288.2|42300.7|42280.7|14
1633387500000|2021-10-04 22:45:00|42303.2|42283.2|42297.2|42277.2|42303.2|42283.2|42297.2|42277.2|4
1633387800000|2021-10-04 22:50:00|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|4
1633388100000|2021-10-04 22:55:00|42296.2|42276.2|42292.2|42272.2|42296.2|42276.2|42289.7|42269.7|11
1633388400000|2021-10-04 23:00:00|42293.2|42273.2|42307.2|42287.2|42312.2|42292.2|42293.2|42273.2|16
1633388700000|2021-10-04 23:05:00|42305.7|42285.7|42292.2|42272.2|42305.7|42285.7|42279.7|42259.7|17
1633389000000|2021-10-04 23:10:00|42293.7|42273.7|42324.7|42304.7|42324.7|42304.7|42293.7|42273.7|17
1633389300000|2021-10-04 23:15:00|42322.2|42302.2|42299.7|42279.7|42322.2|42302.2|42299.7|42279.7|4
1633389600000|2021-10-04 23:20:00|42298.7|42278.7|42297.2|42277.2|42298.7|42278.7|42279.7|42259.7|11
1633389900000|2021-10-04 23:25:00|42294.7|42274.7|42262.2|42242.2|42294.7|42274.7|42262.2|42242.2|20
1633390200000|2021-10-04 23:30:00|42259.7|42239.7|42274.7|42254.7|42277.2|42257.2|42254.7|42234.7|18
1633390500000|2021-10-04 23:35:00|42273.2|42253.2|42279.7|42259.7|42283.7|42263.7|42273.2|42253.2|9
1633390800000|2021-10-04 23:40:00|42277.2|42257.2|42259.7|42239.7|42277.2|42257.2|42247.2|42227.2|22
1633391100000|2021-10-04 23:45:00|42263.2|42243.2|42260.7|42240.7|42265.7|42245.7|42249.2|42229.2|8
1633391400000|2021-10-04 23:50:00|42262.1|42242.1|42264.2|42244.2|42276.1|42256.1|42262.1|42242.1|24
1633391700000|2021-10-04 23:55:00|42262.7|42242.7|42273.6|42253.6|42276.1|42256.1|42262.1|42242.1|22
1633392000000|2021-10-05 00:00:00|42275.1|42255.1|42302.6|42282.6|42308.6|42288.6|42261.1|42241.1|20
1633392300000|2021-10-05 00:05:00|42301.1|42281.1|42287.6|42267.6|42303.6|42283.6|42277.6|42257.6|69
1633392600000|2021-10-05 00:10:00|42286.1|42266.1|42270.1|42250.1|42292.6|42272.6|42267.6|42247.6|37
1633392900000|2021-10-05 00:15:00|42271.6|42251.6|42226.6|42206.6|42277.6|42257.6|42224.1|42204.1|41
1633393200000|2021-10-05 00:20:00|42229.1|42209.1|42206.1|42186.1|42229.1|42209.1|42195.6|42175.6|72
1633393500000|2021-10-05 00:25:00|42204.1|42184.1|42212.1|42192.1|42214.6|42194.6|42202.1|42182.1|44
1633393800000|2021-10-05 00:30:00|42210.6|42190.6|42181.6|42161.6|42212.1|42192.1|42175.1|42155.1|45
1633394100000|2021-10-05 00:35:00|42180.1|42160.1|42173.1|42153.1|42181.6|42161.6|42163.1|42143.1|70
1633394400000|2021-10-05 00:40:00|42171.6|42151.6|42136.6|42116.6|42171.6|42151.6|42136.6|42116.6|54
1633394700000|2021-10-05 00:45:00|42135.6|42115.6|42135.6|42115.6|42146.6|42126.6|42131.6|42111.6|44
1633395000000|2021-10-05 00:50:00|42137|42117|42153.5|42133.5|42153.5|42133.5|42135.6|42115.6|79
1633395300000|2021-10-05 00:55:00|42152|42132|42148|42128|42152|42132|42135.5|42115.5|40
1633395600000|2021-10-05 01:00:00|42143|42123|42148|42128|42188|42168|42136|42116|120
1633395900000|2021-10-05 01:05:00|42144|42124|42088.5|42068.5|42148|42128|42087|42067|122
1633396200000|2021-10-05 01:10:00|42087|42067|42087|42067|42109.5|42089.5|42082|42062|127
1633396500000|2021-10-05 01:15:00|42086|42066|42028|42008|42099.5|42079.5|42024.5|42004.5|217
1633396800000|2021-10-05 01:20:00|42027|42007|42000.5|41980.5|42027|42007|41979.5|41959.5|123
1633397100000|2021-10-05 01:25:00|42002|41982|42018|41998|42023.5|42003.5|42002|41982|32
1633397400000|2021-10-05 01:30:00|42016.5|41996.5|41975|41955|42016.5|41996.5|41963|41943|62
1633397700000|2021-10-05 01:35:00|41973|41953|41998|41978|42003|41983|41944|41924|249
1633398000000|2021-10-05 01:40:00|41995.5|41975.5|42044.5|42024.5|42049.5|42029.5|41990.5|41970.5|52
1633398300000|2021-10-05 01:45:00|42045.5|42025.5|42078|42058|42079.5|42059.5|42043|42023|88
1633398600000|2021-10-05 01:50:00|42079.5|42059.5|42145.5|42125.5|42149|42129|42079.5|42059.5|134
1633398900000|2021-10-05 01:55:00|42147|42127|42136.5|42116.5|42173|42153|42123|42103|66
1633399200000|2021-10-05 02:00:00|42138|42118|42126.5|42106.5|42138|42118|42099|42079|51
1633399500000|2021-10-05 02:05:00|42129|42109|42125|42105|42169|42149|42125|42105|46
1633399800000|2021-10-05 02:10:00|42124|42104|42119|42099|42135|42115|42110.5|42090.5|41
1633400100000|2021-10-05 02:15:00|42117.5|42097.5|42136.5|42116.5|42140.4|42120.4|42110.4|42090.4|31
1633400400000|2021-10-05 02:20:00|42137.9|42117.9|42113.9|42093.9|42147.4|42127.4|42113.9|42093.9|24
1633400700000|2021-10-05 02:25:00|42115.4|42095.4|42140.9|42120.9|42140.9|42120.9|42101.4|42081.4|50
1633401000000|2021-10-05 02:30:00|42143.4|42123.4|42192.9|42172.9|42197.9|42177.9|42143.4|42123.4|57
1633401300000|2021-10-05 02:35:00|42194.4|42174.4|42264.4|42244.4|42264.4|42244.4|42190.4|42170.4|122
1633401600000|2021-10-05 02:40:00|42266.9|42246.9|42269.4|42249.4|42270.4|42250.4|42244.4|42224.4|50
1633401900000|2021-10-05 02:45:00|42270.4|42250.4|42275.4|42255.4|42286.9|42266.9|42270.4|42250.4|43
1633402200000|2021-10-05 02:50:00|42274.4|42254.4|42271.9|42251.9|42285.4|42265.4|42269.4|42249.4|24
1633402500000|2021-10-05 02:55:00|42270.4|42250.4|42321.9|42301.9|42321.9|42301.9|42266.4|42246.4|118
1633402800000|2021-10-05 03:00:00|42323.4|42303.4|42341.9|42321.9|42361.9|42341.9|42316.9|42296.9|96
1633403100000|2021-10-05 03:05:00|42340.4|42320.4|42310.4|42290.4|42340.4|42320.4|42309.4|42289.4|43
1633403400000|2021-10-05 03:10:00|42309.4|42289.4|42306.9|42286.9|42326.9|42306.9|42305.4|42285.4|52
1633403700000|2021-10-05 03:15:00|42309.8|42289.8|42271.9|42251.9|42314.4|42294.4|42265.4|42245.4|63
1633404000000|2021-10-05 03:20:00|42270.9|42250.9|42264.4|42244.4|42270.9|42250.9|42251.9|42231.9|37
1633404300000|2021-10-05 03:25:00|42265.8|42245.8|42248.9|42228.9|42268.3|42248.3|42248.9|42228.9|44
1633404600000|2021-10-05 03:30:00|42246.4|42226.4|42158.9|42138.9|42246.4|42226.4|42158.9|42138.9|78
1633404900000|2021-10-05 03:35:00|42156.4|42136.4|42219.3|42199.3|42219.3|42199.3|42156.4|42136.4|45
1633405200000|2021-10-05 03:40:00|42216.4|42196.4|42209.3|42189.3|42220.3|42200.3|42199.3|42179.3|34
1633405500000|2021-10-05 03:45:00|42207.8|42187.8|42196.8|42176.8|42207.8|42187.8|42167.8|42147.8|39
1633405800000|2021-10-05 03:50:00|42198.3|42178.3|42214.3|42194.3|42215.8|42195.8|42195.3|42175.3|34
1633406100000|2021-10-05 03:55:00|42216.8|42196.8|42211.8|42191.8|42216.8|42196.8|42206.8|42186.8|8
1633406400000|2021-10-05 04:00:00|42213.3|42193.3|42191.8|42171.8|42216.8|42196.8|42185.3|42165.3|20
1633406700000|2021-10-05 04:05:00|42194.3|42174.3|42189.3|42169.3|42203.3|42183.3|42184.3|42164.3|9
1633407000000|2021-10-05 04:10:00|42186.8|42166.8|42176.8|42156.8|42194.3|42174.3|42176.8|42156.8|10
1633407300000|2021-10-05 04:15:00|42174.3|42154.3|42169.3|42149.3|42174.3|42154.3|42156.8|42136.8|24
1633407600000|2021-10-05 04:20:00|42171.8|42151.8|42161.8|42141.8|42171.8|42151.8|42154.3|42134.3|25
1633407900000|2021-10-05 04:25:00|42160.3|42140.3|42134.3|42114.3|42160.3|42140.3|42129.8|42109.8|44
1633408200000|2021-10-05 04:30:00|42135.8|42115.8|42109.3|42089.3|42136.8|42116.8|42099.3|42079.3|49
1633408500000|2021-10-05 04:35:00|42113.3|42093.3|42104.3|42084.3|42120.3|42100.3|42104.3|42084.3|15
1633408800000|2021-10-05 04:40:00|42101.8|42081.8|42124.3|42104.3|42126.8|42106.8|42099.3|42079.3|15
1633409100000|2021-10-05 04:45:00|42122.8|42102.8|42121.8|42101.8|42139.3|42119.3|42119.3|42099.3|20
1633409400000|2021-10-05 04:50:00|42119.3|42099.3|42109.2|42089.2|42119.3|42099.3|42109.2|42089.2|15
1633409700000|2021-10-05 04:55:00|42107.8|42087.8|42121.7|42101.7|42129.2|42109.2|42106.7|42086.7|29
1633410000000|2021-10-05 05:00:00|42119.2|42099.2|42119.2|42099.2|42131.7|42111.7|42107.8|42087.8|33
1633410300000|2021-10-05 05:05:00|42116.7|42096.7|42134.2|42114.2|42139.2|42119.2|42099.2|42079.2|30
1633410600000|2021-10-05 05:10:00|42132.7|42112.7|42081.7|42061.7|42136.7|42116.7|42077.7|42057.7|50
1633410900000|2021-10-05 05:15:00|42084.2|42064.2|42059.2|42039.2|42091.7|42071.7|42056.7|42036.7|31
1633411200000|2021-10-05 05:20:00|42061.2|42041.2|42069.2|42049.2|42079.2|42059.2|42061.2|42041.2|23
1633411500000|2021-10-05 05:25:00|42067.7|42047.7|42099.2|42079.2|42106.7|42086.7|42060.2|42040.2|29
1633411800000|2021-10-05 05:30:00|42096.7|42076.7|42054.2|42034.2|42096.7|42076.7|42054.2|42034.2|18
1633412100000|2021-10-05 05:35:00|42051.7|42031.7|42034.2|42014.2|42051.7|42031.7|42034.2|42014.2|34
1633412400000|2021-10-05 05:40:00|42033.2|42013.2|42000.2|41980.2|42033.2|42013.2|41996.2|41976.2|62
1633412700000|2021-10-05 05:45:00|42003.2|41983.2|42016.7|41996.7|42019.2|41999.2|42001.7|41981.7|20
1633413000000|2021-10-05 05:50:00|42015.2|41995.2|42021.7|42001.7|42024.2|42004.2|41999.2|41979.2|30
1633413300000|2021-10-05 05:55:00|42020.2|42000.2|42025.2|42005.2|42029.2|42009.2|42011.7|41991.7|24
1633413600000|2021-10-05 06:00:00|42024.2|42004.2|42023.1|42003.1|42054.2|42034.2|42009.2|41989.2|116
1633413900000|2021-10-05 06:05:00|42021.7|42001.7|41870.6|41850.6|42021.7|42001.7|41864.2|41844.2|251
1633414200000|2021-10-05 06:10:00|41867.7|41847.7|41919.1|41899.1|41923.1|41903.1|41861.7|41841.7|126
1633414500000|2021-10-05 06:15:00|41917.7|41897.7|41909.1|41889.1|41929.1|41909.1|41874.1|41854.1|76
1633414800000|2021-10-05 06:20:00|41907.7|41887.7|41939.1|41919.1|41960.6|41940.6|41897.7|41877.7|92
1633415100000|2021-10-05 06:25:00|41937.6|41917.6|41954.1|41934.1|41954.1|41934.1|41919.1|41899.1|48
1633415400000|2021-10-05 06:30:00|41952.6|41932.6|41914.1|41894.1|41964.1|41944.1|41914.1|41894.1|94
1633415700000|2021-10-05 06:35:00|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41877.6|41857.6|69
1633416000000|2021-10-05 06:40:00|41917.1|41897.1|41936.6|41916.6|41939.1|41919.1|41909.1|41889.1|67
1633416300000|2021-10-05 06:45:00|41939.1|41919.1|41900.1|41880.1|41939.1|41919.1|41900.1|41880.1|50
1633416600000|2021-10-05 06:50:00|41901.6|41881.6|41924.1|41904.1|41939.1|41919.1|41890.6|41870.6|82
1633416900000|2021-10-05 06:55:00|41920.1|41900.1|41919.1|41899.1|41921.6|41901.6|41888.1|41868.1|91
1633417200000|2021-10-05 07:00:00|41916.1|41896.1|41866.1|41846.1|41916.1|41896.1|41796.1|41776.1|307
1633417500000|2021-10-05 07:05:00|41865.1|41845.1|41932.1|41912.1|41956.1|41936.1|41850.1|41830.1|132
1633417800000|2021-10-05 07:10:00|41928.6|41908.6|42037.6|42017.6|42037.6|42017.6|41916.1|41896.1|186
1633418100000|2021-10-05 07:15:00|42039.1|42019.1|42044.6|42024.6|42098.6|42078.6|42039.1|42019.1|133
1633418400000|2021-10-05 07:20:00|42049.1|42029.1|42135.1|42115.1|42140.1|42120.1|42041.1|42021.1|132
1633418700000|2021-10-05 07:25:00|42133.6|42113.6|42115.1|42095.1|42140.1|42120.1|42090.1|42070.1|121
1633419000000|2021-10-05 07:30:00|42113.6|42093.6|42067.6|42047.6|42120.1|42100.1|42050.1|42030.1|99
1633419300000|2021-10-05 07:35:00|42070.1|42050.1|42048.6|42028.6|42082.6|42062.6|42006.1|41986.1|91
1633419600000|2021-10-05 07:40:00|42050.1|42030.1|41972.1|41952.1|42050.1|42030.1|41934.6|41914.6|217
1633419900000|2021-10-05 07:45:00|41970.6|41950.6|41948.1|41928.1|41989.6|41969.6|41923.1|41903.1|112
1633420200000|2021-10-05 07:50:00|41945.6|41925.6|41982.1|41962.1|41990.6|41970.6|41931.6|41911.6|72
1633420500000|2021-10-05 07:55:00|41983.6|41963.6|41980.6|41960.6|42024.6|42004.6|41978.1|41958.1|70
1633420800000|2021-10-05 08:00:00|41983.1|41963.1|42082.5|42062.5|42082.5|42062.5|41946.6|41926.6|172
1633421100000|2021-10-05 08:05:00|42083.5|42063.5|42077.1|42057.1|42088.5|42068.5|42027.1|42007.1|126
1633421400000|2021-10-05 08:10:00|42075.6|42055.6|42178.1|42158.1|42183.5|42163.5|42049.6|42029.6|168
1633421700000|2021-10-05 08:15:00|42176|42156|42145.6|42125.6|42183.5|42163.5|42140.6|42120.6|151
1633422000000|2021-10-05 08:20:00|42142|42122|42117|42097|42151|42131|42117|42097|68
1633422300000|2021-10-05 08:25:00|42118.1|42098.1|42012|41992|42119.5|42099.5|42007|41987|144
1633422600000|2021-10-05 08:30:00|42010.5|41990.5|41947|41927|42062|42042|41912|41892|216
1633422900000|2021-10-05 08:35:00|41952|41932|41920.5|41900.5|41986|41966|41919.5|41899.5|110
1633423200000|2021-10-05 08:40:00|41918|41898|41907|41887|41939.5|41919.5|41882|41862|123
1633423500000|2021-10-05 08:45:00|41902|41882|41897|41877|41910|41890|41874.5|41854.5|115
1633423800000|2021-10-05 08:50:00|41899.5|41879.5|41932|41912|41947|41927|41897|41877|62
1633424100000|2021-10-05 08:55:00|41934.5|41914.5|41957|41937|41959.5|41939.5|41927|41907|61
1633424400000|2021-10-05 09:00:00|41952|41932|41897|41877|41979.5|41959.5|41887|41867|114
1633424700000|2021-10-05 09:05:00|41898.5|41878.5|41921|41901|41924.5|41904.5|41888|41868|62
1633425000000|2021-10-05 09:10:00|41917|41897|41968|41948|41971|41951|41894.5|41874.5|64
1633425300000|2021-10-05 09:15:00|41963|41943|41961|41941|41964.5|41944.5|41927|41907|55
1633425600000|2021-10-05 09:20:00|41962|41942|41968.4|41948.4|41978.5|41958.5|41949.5|41929.5|47
1633425900000|2021-10-05 09:25:00|41970.9|41950.9|41948.4|41928.4|41970.9|41950.9|41945.9|41925.9|17
1633426200000|2021-10-05 09:30:00|41943.4|41923.4|41909.5|41889.5|41943.4|41923.4|41865.9|41845.9|106
1633426500000|2021-10-05 09:35:00|41910.5|41890.5|41920.9|41900.9|41920.9|41900.9|41872|41852|41
1633426800000|2021-10-05 09:40:00|41922.4|41902.4|41927.4|41907.4|41938.4|41918.4|41917.4|41897.4|43
1633427100000|2021-10-05 09:45:00|41928.4|41908.4|41940.9|41920.9|41944.9|41924.9|41923.4|41903.4|32
1633427400000|2021-10-05 09:50:00|41943.4|41923.4|41950.9|41930.9|41975.9|41955.9|41935.9|41915.9|77
1633427700000|2021-10-05 09:55:00|41948.4|41928.4|41950.9|41930.9|41953.4|41933.4|41943.4|41923.4|19
1633428000000|2021-10-05 10:00:00|41948.4|41928.4|41905.9|41885.9|41948.4|41928.4|41884.4|41864.4|58
1633428300000|2021-10-05 10:05:00|41908.4|41888.4|41898.4|41878.4|41908.4|41888.4|41853.4|41833.4|105
1633428600000|2021-10-05 10:10:00|41899.9|41879.9|41924.4|41904.4|41930.9|41910.9|41899.9|41879.9|49
1633428900000|2021-10-05 10:15:00|41925.9|41905.9|41914.9|41894.9|41938.4|41918.4|41905.9|41885.9|49
1633429200000|2021-10-05 10:20:00|41916.3|41896.3|41959.9|41939.9|41969.9|41949.9|41913.4|41893.4|93
1633429500000|2021-10-05 10:25:00|41957.4|41937.4|41917.4|41897.4|41959.9|41939.9|41917.4|41897.4|28
1633429800000|2021-10-05 10:30:00|41918.8|41898.8|41905.3|41885.3|41926.3|41906.3|41898.8|41878.8|36
1633430100000|2021-10-05 10:35:00|41906.3|41886.3|41921.3|41901.3|41921.3|41901.3|41871.3|41851.3|88
1633430400000|2021-10-05 10:40:00|41926.3|41906.3|41818.8|41798.8|41926.3|41906.3|41813.8|41793.8|142
1633430700000|2021-10-05 10:45:00|41817.3|41797.3|41726.3|41706.3|41818.8|41798.8|41660.9|41640.9|327
1633431000000|2021-10-05 10:50:00|41723.8|41703.8|41683.8|41663.8|41723.8|41703.8|41660.8|41640.8|169
1633431300000|2021-10-05 10:55:00|41684.8|41664.8|41573.3|41553.3|41686.3|41666.3|41515.8|41495.8|390
1633431600000|2021-10-05 11:00:00|41571.9|41551.9|41618.3|41598.3|41618.3|41598.3|41539.4|41519.4|164
1633431900000|2021-10-05 11:05:00|41619.8|41599.8|41579.3|41559.3|41665.8|41645.8|41566.8|41546.8|219
1633432200000|2021-10-05 11:10:00|41577.3|41557.3|41556.8|41536.8|41621.8|41601.8|41535.4|41515.4|206
1633432500000|2021-10-05 11:15:00|41551.8|41531.8|41580.8|41560.8|41603.3|41583.3|41551.8|41531.8|64
1633432800000|2021-10-05 11:20:00|41583.3|41563.3|41516.8|41496.8|41605.8|41585.8|41516.8|41496.8|105
1633433100000|2021-10-05 11:25:00|41517.8|41497.8|41589.3|41569.3|41611.8|41591.8|41517.8|41497.8|151
1633433400000|2021-10-05 11:30:00|41591.8|41571.8|41581.8|41561.8|41679.8|41659.8|41565.8|41545.8|323
1633433700000|2021-10-05 11:35:00|41583.3|41563.3|41620.8|41600.8|41635.8|41615.8|41570.8|41550.8|155
1633434000000|2021-10-05 11:40:00|41618.3|41598.3|41604.8|41584.8|41628.3|41608.3|41592.3|41572.3|99
1633434300000|2021-10-05 11:45:00|41602.3|41582.3|41605.8|41585.8|41605.8|41585.8|41571.2|41551.2|91
1633434600000|2021-10-05 11:50:00|41604.3|41584.3|41617.3|41597.3|41617.3|41597.3|41598.3|41578.3|134
1633434900000|2021-10-05 11:55:00|41616.2|41596.2|41577.7|41557.7|41617.3|41597.3|41551.2|41531.2|107
1633435200000|2021-10-05 12:00:00|41575.2|41555.2|41613.7|41593.7|41620.2|41600.2|41556.2|41536.2|163
1633435500000|2021-10-05 12:05:00|41612.7|41592.7|41592.7|41572.7|41620.2|41600.2|41590.2|41570.2|176
1633435800000|2021-10-05 12:10:00|41584.7|41564.7|41656.2|41636.2|41715.2|41695.2|41563.7|41543.7|364
1633436100000|2021-10-05 12:15:00|41657.7|41637.7|41656.2|41636.2|41663.7|41643.7|41611.2|41591.2|166
1633436400000|2021-10-05 12:20:00|41657.2|41637.2|41678.7|41658.7|41706.2|41686.2|41635.2|41615.2|156
1633436700000|2021-10-05 12:25:00|41676.2|41656.2|41689.1|41669.1|41723.7|41703.7|41671.2|41651.2|125
1633437000000|2021-10-05 12:30:00|41690.6|41670.6|41721.6|41701.6|41726.6|41706.6|41676.6|41656.6|112
1633437300000|2021-10-05 12:35:00|41724.1|41704.1|41791.6|41771.6|41795.6|41775.6|41696.6|41676.6|246
1633437600000|2021-10-05 12:40:00|41789.1|41769.1|41864.1|41844.1|41866.6|41846.6|41789.1|41769.1|368
1633437900000|2021-10-05 12:45:00|41866.6|41846.6|41884.6|41864.6|41899.6|41879.6|41838.6|41818.6|393
1633438200000|2021-10-05 12:50:00|41886.1|41866.1|41834.6|41814.6|41904.6|41884.6|41827.1|41807.1|199
1633438500000|2021-10-05 12:55:00|41833.1|41813.1|41724.7|41704.7|41848.6|41828.6|41724.7|41704.7|337
1633438800000|2021-10-05 13:00:00|41728.7|41708.7|41703.2|41683.2|41789.7|41769.7|41695.7|41675.7|243
1633439100000|2021-10-05 13:05:00|41701.7|41681.7|41610.2|41590.2|41701.7|41681.7|41599.2|41579.2|359
1633439400000|2021-10-05 13:10:00|41607.7|41587.7|41610.7|41590.7|41650.7|41630.7|41600.7|41580.7|194
1633439700000|2021-10-05 13:15:00|41613.2|41593.2|41709.6|41689.6|41718.2|41698.2|41598.2|41578.2|184
1633440000000|2021-10-05 13:20:00|41708.2|41688.2|41666.1|41646.1|41736.1|41716.1|41654.1|41634.1|172
1633440300000|2021-10-05 13:25:00|41667.6|41647.6|41603.6|41583.6|41672.6|41652.6|41603.6|41583.6|150
1633440600000|2021-10-05 13:30:00|41601.1|41581.1|41608.6|41588.6|41682.6|41662.6|41582.1|41562.1|335
1633440900000|2021-10-05 13:35:00|41607.6|41587.6|41523.6|41503.6|41649.6|41629.6|41461.1|41441.1|483
1633441200000|2021-10-05 13:40:00|41526.1|41506.1|41588.6|41568.6|41593.6|41573.6|41516.1|41496.1|242
1633441500000|2021-10-05 13:45:00|41586.1|41566.1|41661.1|41641.1|41671.1|41651.1|41526.1|41506.1|342
1633441800000|2021-10-05 13:50:00|41663.6|41643.6|41631.1|41611.1|41728.6|41708.6|41631.1|41611.1|314
1633442100000|2021-10-05 13:55:00|41629.6|41609.6|41656.1|41636.1|41698.6|41678.6|41628.6|41608.6|230
1633442400000|2021-10-05 14:00:00|41658.6|41638.6|41634.6|41614.6|41703.6|41683.6|41614.6|41594.6|224
1633442700000|2021-10-05 14:05:00|41637.1|41617.1|41711.5|41691.5|41711.5|41691.5|41601.1|41581.1|196
1633443000000|2021-10-05 14:10:00|41714|41694|41716.5|41696.5|41729|41709|41654|41634|137
1633443300000|2021-10-05 14:15:00|41714|41694|41731.5|41711.5|41769|41749|41706.5|41686.5|290
1633443600000|2021-10-05 14:20:00|41733|41713|41696.5|41676.5|41751.5|41731.5|41694.5|41674.5|101
1633443900000|2021-10-05 14:25:00|41701.5|41681.5|41814.5|41794.5|41815.5|41795.5|41701.5|41681.5|471
1633444200000|2021-10-05 14:30:00|41812|41792|41881.9|41861.9|41906.9|41886.9|41786.9|41766.9|359
1633444500000|2021-10-05 14:35:00|41880.5|41860.5|41791.4|41771.4|41891.9|41871.9|41779.4|41759.4|255
1633444800000|2021-10-05 14:40:00|41792.8|41772.8|41883.4|41863.4|41902.4|41882.4|41792.4|41772.4|339
1633445100000|2021-10-05 14:45:00|41885.9|41865.9|41925.8|41905.8|41975.3|41955.3|41885.9|41865.9|455
1633445400000|2021-10-05 14:50:00|41929.3|41909.3|41940.3|41920.3|41964.3|41944.3|41900.3|41880.3|266
1633445700000|2021-10-05 14:55:00|41938.8|41918.8|41955.3|41935.3|41955.3|41935.3|41891.8|41871.8|187
1633446000000|2021-10-05 15:00:00|41956.8|41936.8|41930.3|41910.3|41972.8|41952.8|41895.3|41875.3|158
1633446300000|2021-10-05 15:05:00|41931.8|41911.8|41941.4|41921.4|41966.9|41946.9|41873.9|41853.9|327
1633446600000|2021-10-05 15:10:00|41943.9|41923.9|41959.4|41939.4|41963.4|41943.4|41902.9|41882.9|204
1633446900000|2021-10-05 15:15:00|41960.9|41940.9|42017.3|41997.3|42054.4|42034.4|41956.9|41936.9|356
1633447200000|2021-10-05 15:20:00|42012.3|41992.3|42006.8|41986.8|42032.3|42012.3|41999.8|41979.8|152
1633447500000|2021-10-05 15:25:00|42005.3|41985.3|42015.3|41995.3|42059.3|42039.3|41987.8|41967.8|151
1633447800000|2021-10-05 15:30:00|42008.3|41988.3|42029.2|42009.2|42035.3|42015.3|41972.3|41952.3|236
1633448100000|2021-10-05 15:35:00|42030.7|42010.7|42007.3|41987.3|42059.2|42039.2|41992.3|41972.3|183
1633448400000|2021-10-05 15:40:00|42004.8|41984.8|41950.8|41930.8|42019.8|41999.8|41932.3|41912.3|262
1633448700000|2021-10-05 15:45:00|41953.3|41933.3|41982.3|41962.3|42013.8|41993.8|41946.9|41926.9|298
1633449000000|2021-10-05 15:50:00|41979.3|41959.3|41987.7|41967.7|42026.3|42006.3|41955.2|41935.2|159
1633449300000|2021-10-05 15:55:00|41988.8|41968.8|41934.3|41914.3|42012.7|41992.7|41934.3|41914.3|196
1633449600000|2021-10-05 16:00:00|41936.8|41916.8|41938.3|41918.3|41954.8|41934.8|41912.7|41892.7|171
1633449900000|2021-10-05 16:05:00|41941.3|41921.3|41900.8|41880.8|41941.3|41921.3|41890.8|41870.8|114
1633450200000|2021-10-05 16:10:00|41902.3|41882.3|41863.3|41843.3|41914.8|41894.8|41863.3|41843.3|82
1633450500000|2021-10-05 16:15:00|41865.8|41845.8|41829.8|41809.8|41880.2|41860.2|41829.8|41809.8|99
1633450800000|2021-10-05 16:20:00|41834.8|41814.8|41794.3|41774.3|41836.2|41816.2|41793.9|41773.9|170
1633451100000|2021-10-05 16:25:00|41799.3|41779.3|41834.7|41814.7|41866.2|41846.2|41795.3|41775.3|171
1633451400000|2021-10-05 16:30:00|41832.2|41812.2|41839.3|41819.3|41849.7|41829.7|41814.3|41794.3|218
1633451700000|2021-10-05 16:35:00|41840.8|41820.8|41821.3|41801.3|41841.8|41821.8|41812.4|41792.4|190
1633452000000|2021-10-05 16:40:00|41818.8|41798.8|41813.8|41793.8|41826.3|41806.3|41808.8|41788.8|167
1633452300000|2021-10-05 16:45:00|41816.3|41796.3|41846.3|41826.3|41861.3|41841.3|41813.8|41793.8|169
1633452600000|2021-10-05 16:50:00|41843.8|41823.8|41863.8|41843.8|41867.8|41847.8|41828.8|41808.8|193
1633452900000|2021-10-05 16:55:00|41865.3|41845.3|41850.9|41830.9|41948.8|41928.8|41824.8|41804.8|1681
1633453200000|2021-10-05 17:00:00|41852.3|41832.3|41869.4|41849.4|41881.9|41861.9|41827.9|41807.9|323
1633453500000|2021-10-05 17:05:00|41870.9|41850.9|41917.9|41897.9|41917.9|41897.9|41870.9|41850.9|125
1633453800000|2021-10-05 17:10:00|41915.4|41895.4|41912.9|41892.9|41927.3|41907.3|41889.4|41869.4|158
1633454100000|2021-10-05 17:15:00|41911.4|41891.4|41865.8|41845.8|41911.9|41891.9|41860.8|41840.8|102
1633454400000|2021-10-05 17:20:00|41866.9|41846.9|41853.3|41833.3|41874.4|41854.4|41848.3|41828.3|54
1633454700000|2021-10-05 17:25:00|41850.8|41830.8|41835.4|41815.4|41850.8|41830.8|41828.9|41808.9|73
1633455000000|2021-10-05 17:30:00|41837.9|41817.9|41835.4|41815.4|41857.9|41837.9|41819.3|41799.3|98
1633455300000|2021-10-05 17:35:00|41840.4|41820.4|41832.9|41812.9|41846.4|41826.4|41829.3|41809.3|55
1633455600000|2021-10-05 17:40:00|41837.9|41817.9|41856.8|41836.8|41856.8|41836.8|41834.3|41814.3|29
1633455900000|2021-10-05 17:45:00|41857.9|41837.9|41875.3|41855.3|41880.3|41860.3|41853.3|41833.3|73
1633456200000|2021-10-05 17:50:00|41876.8|41856.8|41844.8|41824.8|41880.3|41860.3|41833.3|41813.3|65
1633456500000|2021-10-05 17:55:00|41845.8|41825.8|41865.8|41845.8|41865.8|41845.8|41844.3|41824.3|64
1633456800000|2021-10-05 18:00:00|41864.8|41844.8|41870.8|41850.8|41873.3|41853.3|41853.3|41833.3|16
1633457100000|2021-10-05 18:05:00|41871.8|41851.8|41870.8|41850.8|41873.3|41853.3|41850.8|41830.8|33
1633457400000|2021-10-05 18:10:00|41873.3|41853.3|41867.2|41847.2|41873.3|41853.3|41867.2|41847.2|28
1633457700000|2021-10-05 18:15:00|41868.3|41848.3|41877.2|41857.2|41877.2|41857.2|41854.3|41834.3|23
1633458000000|2021-10-05 18:20:00|41880.8|41860.8|41878.3|41858.3|41885.8|41865.8|41862.2|41842.2|66
1633458300000|2021-10-05 18:25:00|41880.8|41860.8|41881.8|41861.8|41883.3|41863.3|41870.7|41850.7|32
1633458600000|2021-10-05 18:30:00|41884.3|41864.3|41883.2|41863.2|41893.2|41873.2|41875.7|41855.7|29
1633458900000|2021-10-05 18:35:00|41884.7|41864.7|41868.2|41848.2|41885.7|41865.7|41865.7|41845.7|26
1633459200000|2021-10-05 18:40:00|41867.2|41847.2|41895.7|41875.7|41895.7|41875.7|41867.2|41847.2|23
1633459500000|2021-10-05 18:45:00|41894.3|41874.3|41885.7|41865.7|41895.7|41875.7|41884.3|41864.3|13
1633459800000|2021-10-05 18:50:00|41884.7|41864.7|41879.2|41859.2|41888.2|41868.2|41879.2|41859.2|9
1633460100000|2021-10-05 18:55:00|41880.7|41860.7|41878.2|41858.2|41884.2|41864.2|41875.7|41855.7|18
1633460400000|2021-10-05 19:00:00|41875.7|41855.7|41868.2|41848.2|41878.2|41858.2|41864.7|41844.7|36
1633460700000|2021-10-05 19:05:00|41870.7|41850.7|41875.7|41855.7|41878.2|41858.2|41867.2|41847.2|19
1633461000000|2021-10-05 19:10:00|41874.7|41854.7|41883.2|41863.2|41883.2|41863.2|41872.2|41852.2|14
1633461300000|2021-10-05 19:15:00|41884.7|41864.7|41875.7|41855.7|41885.7|41865.7|41875.7|41855.7|19
1633461600000|2021-10-05 19:20:00|41874.7|41854.7|41864.7|41844.7|41874.7|41854.7|41857.7|41837.7|40
1633461900000|2021-10-05 19:25:00|41863.2|41843.2|41865.7|41845.7|41869.2|41849.2|41858.2|41838.2|20
1633462200000|2021-10-05 19:30:00|41864.6|41844.6|41854.2|41834.2|41869.2|41849.2|41842.1|41822.1|50
1633462500000|2021-10-05 19:35:00|41853.2|41833.2|41842.1|41822.1|41859.2|41839.2|41842.1|41822.1|24
1633462800000|2021-10-05 19:40:00|41840.7|41820.7|41825.7|41805.7|41840.7|41820.7|41825.7|41805.7|42
1633463100000|2021-10-05 19:45:00|41824.6|41804.6|41821.1|41801.1|41824.6|41804.6|41815.7|41795.7|83
1633463400000|2021-10-05 19:50:00|41823.6|41803.6|41806.1|41786.1|41823.6|41803.6|41796.1|41776.1|50
1633463700000|2021-10-05 19:55:00|41805.1|41785.1|41799.6|41779.6|41811.5|41791.5|41793.6|41773.6|45
1633464000000|2021-10-05 20:00:00|41798.6|41778.6|41807.5|41787.5|41813.6|41793.6|41798.6|41778.6|33
1633464300000|2021-10-05 20:05:00|41808.6|41788.6|41816.1|41796.1|41818.6|41798.6|41803.6|41783.6|9
1633464600000|2021-10-05 20:10:00|41813.6|41793.6|41804.6|41784.6|41813.6|41793.6|41804.6|41784.6|23
1633464900000|2021-10-05 20:15:00|41803.6|41783.6|41803.6|41783.6|41806.1|41786.1|41798.6|41778.6|9
1633465200000|2021-10-05 20:20:00|41806.1|41786.1|41798.5|41778.5|41806.1|41786.1|41796|41776|21
1633465500000|2021-10-05 20:25:00|41797.5|41777.5|41756|41736|41798.5|41778.5|41755|41735|58
1633465800000|2021-10-05 20:30:00|41754.6|41734.6|41768.5|41748.5|41768.5|41748.5|41754.6|41734.6|24
1633466100000|2021-10-05 20:35:00|41769.6|41749.6|41760|41740|41773.5|41753.5|41760|41740|16
1633466400000|2021-10-05 20:40:00|41765|41745|41767.5|41747.5|41773.5|41753.5|41765|41745|16
1633466700000|2021-10-05 20:45:00|41766|41746|41728.5|41708.5|41766|41746|41728.5|41708.5|55
1633467000000|2021-10-05 20:50:00|41730|41710|41755|41735|41755|41735|41728.5|41708.5|33
1633467300000|2021-10-05 20:55:00|41756|41736|41756|41736|41758.5|41738.5|41740|41720|28
1633471200000|2021-10-05 22:00:00|41755.6|41735.6|41814.9|41794.9|41815.9|41795.9|41751.5|41731.5|36
1633471500000|2021-10-05 22:05:00|41813.4|41793.4|41813.4|41793.4|41817.4|41797.4|41812.4|41792.4|13
1633471800000|2021-10-05 22:10:00|41814.9|41794.9|41813.4|41793.4|41816.3|41796.3|41810.9|41790.9|9
1633472100000|2021-10-05 22:15:00|41814.9|41794.9|41810.9|41790.9|41814.9|41794.9|41810.9|41790.9|15
1633472400000|2021-10-05 22:20:00|41811.9|41791.9|41833.4|41813.4|41833.4|41813.4|41811.9|41791.9|14
1633472700000|2021-10-05 22:25:00|41831.9|41811.9|41833.4|41813.4|41842.4|41822.4|41830.9|41810.9|13
1633473000000|2021-10-05 22:30:00|41832.4|41812.4|41820.9|41800.9|41832.4|41812.4|41815.9|41795.9|7
1633473300000|2021-10-05 22:35:00|41819.4|41799.4|41820.9|41800.9|41823.4|41803.4|41819.4|41799.4|5
1633473600000|2021-10-05 22:40:00|41823.4|41803.4|41828.4|41808.4|41828.4|41808.4|41823.4|41803.4|6
1633473900000|2021-10-05 22:45:00|41825.9|41805.9|41823.4|41803.4|41825.9|41805.9|41823.4|41803.4|3
1633474200000|2021-10-05 22:50:00|41824.8|41804.8|41815.9|41795.9|41825.9|41805.9|41815.9|41795.9|10
1633474500000|2021-10-05 22:55:00|41814.4|41794.4|41810.9|41790.9|41815.9|41795.9|41808.4|41788.4|5
1633474800000|2021-10-05 23:00:00|41813.4|41793.4|41777.9|41757.9|41813.4|41793.4|41777.9|41757.9|27
1633475100000|2021-10-05 23:05:00|41779.4|41759.4|41789.4|41769.4|41796.9|41776.9|41779.4|41759.4|35
1633475400000|2021-10-05 23:10:00|41788.3|41768.3|41779.4|41759.4|41788.3|41768.3|41771.9|41751.9|17
1633475700000|2021-10-05 23:15:00|41780.4|41760.4|41764.4|41744.4|41781.9|41761.9|41760.8|41740.8|15
1633476000000|2021-10-05 23:20:00|41761.9|41741.9|41756.9|41736.9|41769.4|41749.4|41756.9|41736.9|10
1633476300000|2021-10-05 23:25:00|41755.4|41735.4|41730.8|41710.8|41755.4|41735.4|41728.3|41708.3|77
1633476600000|2021-10-05 23:30:00|41732.3|41712.3|41759.8|41739.8|41759.8|41739.8|41728.3|41708.3|25
1633476900000|2021-10-05 23:35:00|41758.3|41738.3|41760.8|41740.8|41760.8|41740.8|41755.8|41735.8|13
1633477200000|2021-10-05 23:40:00|41758.3|41738.3|41740.4|41720.4|41759.8|41739.8|41740.4|41720.4|14
1633477500000|2021-10-05 23:45:00|41738.3|41718.3|41756.8|41736.8|41758.3|41738.3|41736.8|41716.8|30
1633477800000|2021-10-05 23:50:00|41758.3|41738.3|41749.3|41729.3|41758.3|41738.3|41749.3|41729.3|11
1633478100000|2021-10-05 23:55:00|41750.8|41730.8|41761.8|41741.8|41761.8|41741.8|41750.8|41730.8|12
1633478400000|2021-10-06 00:00:00|41760.8|41740.8|41716.8|41696.8|41760.8|41740.8|41703.3|41683.3|61
1633478700000|2021-10-06 00:05:00|41715.3|41695.3|41704.3|41684.3|41721.8|41701.8|41701.8|41681.8|49
1633479000000|2021-10-06 00:10:00|41701.8|41681.8|41676.8|41656.8|41701.8|41681.8|41676.8|41656.8|49
1633479300000|2021-10-06 00:15:00|41679.3|41659.3|41696.8|41676.8|41699.3|41679.3|41678.9|41658.9|28
1633479600000|2021-10-06 00:20:00|41694.3|41674.3|41731.8|41711.8|41731.8|41711.8|41686.8|41666.8|24
1633479900000|2021-10-06 00:25:00|41729.3|41709.3|41711.8|41691.8|41729.3|41709.3|41706.8|41686.8|20
1633480200000|2021-10-06 00:30:00|41713.2|41693.2|41731.8|41711.8|41739.3|41719.3|41711.8|41691.8|42
1633480500000|2021-10-06 00:35:00|41734.3|41714.3|41726.8|41706.8|41739.3|41719.3|41724.3|41704.3|23
1633480800000|2021-10-06 00:40:00|41725.3|41705.3|41711.8|41691.8|41725.3|41705.3|41696.8|41676.8|21
1633481100000|2021-10-06 00:45:00|41714.3|41694.3|41731.7|41711.7|41744.3|41724.3|41714.3|41694.3|21
1633481400000|2021-10-06 00:50:00|41734.2|41714.2|41760.7|41740.7|41760.7|41740.7|41726.7|41706.7|34
1633481700000|2021-10-06 00:55:00|41759.2|41739.2|41784.2|41764.2|41786.7|41766.7|41759.2|41739.2|52
1633482000000|2021-10-06 01:00:00|41785.7|41765.7|41796.7|41776.7|41826.7|41806.7|41763.2|41743.2|191
1633482300000|2021-10-06 01:05:00|41793.2|41773.2|41729.2|41709.2|41796.7|41776.7|41729.2|41709.2|51
1633482600000|2021-10-06 01:10:00|41726.7|41706.7|41688.2|41668.2|41726.7|41706.7|41688.2|41668.2|27
1633482900000|2021-10-06 01:15:00|41684.2|41664.2|41646.7|41626.7|41684.2|41664.2|41636.7|41616.7|148
1633483200000|2021-10-06 01:20:00|41649.2|41629.2|41657.7|41637.7|41665.7|41645.7|41649.2|41629.2|26
1633483500000|2021-10-06 01:25:00|41659.2|41639.2|41596.7|41576.7|41660.2|41640.2|41594.2|41574.2|69
1633483800000|2021-10-06 01:30:00|41597.7|41577.7|41602.7|41582.7|41628.2|41608.2|41597.7|41577.7|49
1633484100000|2021-10-06 01:35:00|41604.2|41584.2|41597.7|41577.7|41607.7|41587.7|41546.3|41526.3|78
1633484400000|2021-10-06 01:40:00|41596.3|41576.3|41564.2|41544.2|41596.3|41576.3|41542.7|41522.7|52
1633484700000|2021-10-06 01:45:00|41562.7|41542.7|41577.7|41557.7|41579.2|41559.2|41549.2|41529.2|102
1633485000000|2021-10-06 01:50:00|41576.2|41556.2|41488.7|41468.7|41592.7|41572.7|41482.7|41462.7|189
1633485300000|2021-10-06 01:55:00|41487.3|41467.3|41601.2|41581.2|41601.2|41581.2|41483.7|41463.7|149
1633485600000|2021-10-06 02:00:00|41603.7|41583.7|41567.7|41547.7|41603.7|41583.7|41552.7|41532.7|71
1633485900000|2021-10-06 02:05:00|41566.2|41546.2|41533.7|41513.7|41566.2|41546.2|41522.7|41502.7|46
1633486200000|2021-10-06 02:10:00|41531.2|41511.2|41547.2|41527.2|41553.7|41533.7|41522.3|41502.3|44
1633486500000|2021-10-06 02:15:00|41548.7|41528.7|41571.2|41551.2|41576.2|41556.2|41548.7|41528.7|24
1633486800000|2021-10-06 02:20:00|41576.2|41556.2|41626.2|41606.2|41626.2|41606.2|41567.2|41547.2|40
1633487100000|2021-10-06 02:25:00|41628.7|41608.7|41611.2|41591.2|41628.7|41608.7|41611.2|41591.2|40
1633487400000|2021-10-06 02:30:00|41610.2|41590.2|41590.2|41570.2|41617.7|41597.7|41579.1|41559.1|33
1633487700000|2021-10-06 02:35:00|41591.6|41571.6|41560.1|41540.1|41612.7|41592.7|41560.1|41540.1|75
1633488000000|2021-10-06 02:40:00|41561.6|41541.6|41516.2|41496.2|41565.1|41545.1|41516.2|41496.2|44
1633488300000|2021-10-06 02:45:00|41513.7|41493.7|41335.7|41315.7|41516.2|41496.2|41261.8|41241.8|343
1633488600000|2021-10-06 02:50:00|41336.2|41316.2|41251.2|41231.2|41337.6|41317.6|41209.7|41189.7|166
1633488900000|2021-10-06 02:55:00|41243.2|41223.2|41307.2|41287.2|41325.1|41305.1|41239.7|41219.7|85
1633489200000|2021-10-06 03:00:00|41312.2|41292.2|41222.2|41202.2|41313.7|41293.7|41206.2|41186.2|79
1633489500000|2021-10-06 03:05:00|41227.2|41207.2|41267.2|41247.2|41284.7|41264.7|41218.2|41198.2|67
1633489800000|2021-10-06 03:10:00|41264.7|41244.7|41272.2|41252.2|41313.2|41293.2|41259.7|41239.7|104
1633490100000|2021-10-06 03:15:00|41267.8|41247.8|41205.1|41185.1|41278.6|41258.6|41203.6|41183.6|58
1633490400000|2021-10-06 03:20:00|41202.2|41182.2|41251.1|41231.1|41298.6|41278.6|41182.2|41162.2|101
1633490700000|2021-10-06 03:25:00|41253.6|41233.6|41216.1|41196.1|41256.1|41236.1|41206.1|41186.1|40
1633491000000|2021-10-06 03:30:00|41214.7|41194.7|41283.6|41263.6|41286.1|41266.1|41209.7|41189.7|108
1633491300000|2021-10-06 03:35:00|41282.6|41262.6|41271.1|41251.1|41282.6|41262.6|41243.6|41223.6|36
1633491600000|2021-10-06 03:40:00|41268.6|41248.6|41297.6|41277.6|41301.5|41281.5|41265.1|41245.1|37
1633491900000|2021-10-06 03:45:00|41299|41279|41307.6|41287.6|41323|41303|41285.1|41265.1|31
1633492200000|2021-10-06 03:50:00|41309|41289|41401.5|41381.5|41401.5|41381.5|41309|41289|92
1633492500000|2021-10-06 03:55:00|41405.5|41385.5|41368.6|41348.6|41405.5|41385.5|41368.6|41348.6|42
1633492800000|2021-10-06 04:00:00|41370|41350|41372.5|41352.5|41399.4|41379.4|41367.5|41347.5|60
1633493100000|2021-10-06 04:05:00|41371.1|41351.1|41365|41345|41400.5|41380.5|41365|41345|119
1633493400000|2021-10-06 04:10:00|41360|41340|41337.5|41317.5|41366.1|41346.1|41332.5|41312.5|27
1633493700000|2021-10-06 04:15:00|41335|41315|41337.5|41317.5|41365|41345|41330|41310|25
1633494000000|2021-10-06 04:20:00|41336.1|41316.1|41347.5|41327.5|41352.5|41332.5|41327.5|41307.5|23
1633494300000|2021-10-06 04:25:00|41345.4|41325.4|41366|41346|41366|41346|41331.1|41311.1|56
1633494600000|2021-10-06 04:30:00|41365|41345|41375|41355|41375|41355|41337.5|41317.5|51
1633494900000|2021-10-06 04:35:00|41372.5|41352.5|41334.6|41314.6|41372.5|41352.5|41334.6|41314.6|25
1633495200000|2021-10-06 04:40:00|41335.6|41315.6|41313.5|41293.5|41337.5|41317.5|41291|41271|91
1633495500000|2021-10-06 04:45:00|41312.1|41292.1|41336|41316|41336|41316|41308.5|41288.5|30
1633495800000|2021-10-06 04:50:00|41334.6|41314.6|41331|41311|41338.5|41318.5|41331|41311|9
1633496100000|2021-10-06 04:55:00|41333.5|41313.5|41371|41351|41372.5|41352.5|41328.5|41308.5|39
1633496400000|2021-10-06 05:00:00|41368.5|41348.5|41401.4|41381.4|41402.5|41382.5|41348.5|41328.5|32
1633496700000|2021-10-06 05:05:00|41400|41380|41438.5|41418.5|41438.5|41418.5|41389.5|41369.5|66
1633497000000|2021-10-06 05:10:00|41433.5|41413.5|41497.5|41477.5|41502.5|41482.5|41428.5|41408.5|85
1633497300000|2021-10-06 05:15:00|41495|41475|41489.9|41469.9|41500|41480|41462.5|41442.5|80
1633497600000|2021-10-06 05:20:00|41494.9|41474.9|41464.9|41444.9|41497.4|41477.4|41457.4|41437.4|33
1633497900000|2021-10-06 05:25:00|41467.4|41447.4|41477.4|41457.4|41492.4|41472.4|41464.9|41444.9|31
1633498200000|2021-10-06 05:30:00|41476|41456|41447.4|41427.4|41476|41456|41444.9|41424.9|40
1633498500000|2021-10-06 05:35:00|41446|41426|41442.4|41422.4|41462.4|41442.4|41439.9|41419.9|29
1633498800000|2021-10-06 05:40:00|41441|41421|41417.4|41397.4|41444.9|41424.9|41412.4|41392.4|56
1633499100000|2021-10-06 05:45:00|41418.5|41398.5|41457.4|41437.4|41458.5|41438.5|41412.4|41392.4|76
1633499400000|2021-10-06 05:50:00|41454.9|41434.9|41439.9|41419.9|41454.9|41434.9|41414.9|41394.9|36
1633499700000|2021-10-06 05:55:00|41438.9|41418.9|41422.4|41402.4|41452.4|41432.4|41418.9|41398.9|39
1633500000000|2021-10-06 06:00:00|41420.9|41400.9|41417.4|41397.4|41432.4|41412.4|41406.4|41386.4|70
1633500300000|2021-10-06 06:05:00|41414.9|41394.9|41453.4|41433.4|41454.9|41434.9|41402.4|41382.4|78
1633500600000|2021-10-06 06:10:00|41452.4|41432.4|41459.9|41439.9|41507.4|41487.4|41424.9|41404.9|46
1633500900000|2021-10-06 06:15:00|41462.4|41442.4|41477.4|41457.4|41487.4|41467.4|41444.9|41424.9|39
1633501200000|2021-10-06 06:20:00|41474.9|41454.9|41487.4|41467.4|41517.4|41497.4|41467.4|41447.4|61
1633501500000|2021-10-06 06:25:00|41488.8|41468.8|41472.4|41452.4|41492.4|41472.4|41459.9|41439.9|37
1633501800000|2021-10-06 06:30:00|41470.9|41450.9|41477.4|41457.4|41479.9|41459.9|41452.4|41432.4|27
1633502100000|2021-10-06 06:35:00|41475.9|41455.9|41534.9|41514.9|41537.4|41517.4|41474.9|41454.9|94
1633502400000|2021-10-06 06:40:00|41533.4|41513.4|41522.3|41502.3|41533.4|41513.4|41514.8|41494.8|39
1633502700000|2021-10-06 06:45:00|41523.8|41503.8|41539.8|41519.8|41584.8|41564.8|41522.3|41502.3|172
1633503000000|2021-10-06 06:50:00|41547.3|41527.3|41601.3|41581.3|41633.4|41613.4|41547.3|41527.3|85
1633503300000|2021-10-06 06:55:00|41600.3|41580.3|41585.2|41565.2|41600.3|41580.3|41542.3|41522.3|109
1633503600000|2021-10-06 07:00:00|41583.8|41563.8|41443.8|41423.8|41587.3|41567.3|41428.2|41408.2|197
1633503900000|2021-10-06 07:05:00|41442.3|41422.3|41412.3|41392.3|41472.3|41452.3|41403.4|41383.4|281
1633504200000|2021-10-06 07:10:00|41410.9|41390.9|41397.3|41377.3|41452.3|41432.3|41364.8|41344.8|183
1633504500000|2021-10-06 07:15:00|41392.3|41372.3|41409.8|41389.8|41419.8|41399.8|41379.8|41359.8|108
1633504800000|2021-10-06 07:20:00|41408.3|41388.3|41327.3|41307.3|41409.8|41389.8|41303.3|41283.3|148
1633505100000|2021-10-06 07:25:00|41329.8|41309.8|41337.3|41317.3|41374.8|41354.8|41323.8|41303.8|99
1633505400000|2021-10-06 07:30:00|41334.4|41314.4|41297.3|41277.3|41334.8|41314.8|41287.3|41267.3|100
1633505700000|2021-10-06 07:35:00|41293.7|41273.7|41298.3|41278.3|41317.3|41297.3|41280.8|41260.8|130
1633506000000|2021-10-06 07:40:00|41297.3|41277.3|41297.3|41277.3|41304.8|41284.8|41264.8|41244.8|69
1633506300000|2021-10-06 07:45:00|41295.8|41275.8|41234.8|41214.8|41297.3|41277.3|41222.3|41202.3|172
1633506600000|2021-10-06 07:50:00|41231.9|41211.9|41275.8|41255.8|41275.8|41255.8|41204.8|41184.8|210
1633506900000|2021-10-06 07:55:00|41276.8|41256.8|41294.3|41274.3|41305.4|41285.4|41249.3|41229.3|159
1633507200000|2021-10-06 08:00:00|41291.8|41271.8|41240.8|41220.8|41315.8|41295.8|41206.8|41186.8|375
1633507500000|2021-10-06 08:05:00|41239.3|41219.3|41201.4|41181.4|41239.3|41219.3|41131.4|41111.4|464
1633507800000|2021-10-06 08:10:00|41200|41180|41258.9|41238.9|41258.9|41238.9|41183.9|41163.9|98
1633508100000|2021-10-06 08:15:00|41261.4|41241.4|41192.9|41172.9|41261.4|41241.4|41192.9|41172.9|85
1633508400000|2021-10-06 08:20:00|41189.9|41169.9|41137.9|41117.9|41196.4|41176.4|41137.9|41117.9|158
1633508700000|2021-10-06 08:25:00|41136.4|41116.4|41167.8|41147.8|41180.3|41160.3|41091.4|41071.4|259
1633509000000|2021-10-06 08:30:00|41165.3|41145.3|41260.3|41240.3|41280.3|41260.3|41152.8|41132.8|190
1633509300000|2021-10-06 08:35:00|41265.3|41245.3|41215.3|41195.3|41275.3|41255.3|41195.3|41175.3|109
1633509600000|2021-10-06 08:40:00|41217.8|41197.8|41227.8|41207.8|41235.3|41215.3|41202.8|41182.8|70
1633509900000|2021-10-06 08:45:00|41218.9|41198.9|41165.3|41145.3|41218.9|41198.9|41163.9|41143.9|69
1633510200000|2021-10-06 08:50:00|41163.9|41143.9|41153.9|41133.9|41185.3|41165.3|41138.9|41118.9|129
1633510500000|2021-10-06 08:55:00|41155.3|41135.3|41161.4|41141.4|41181.4|41161.4|41153.9|41133.9|58
1633510800000|2021-10-06 09:00:00|41159.9|41139.9|41177.4|41157.4|41190.3|41170.3|41141.4|41121.4|130
1633511100000|2021-10-06 09:05:00|41176.3|41156.3|41143.8|41123.8|41197.4|41177.4|41141.3|41121.3|84
1633511400000|2021-10-06 09:10:00|41142.4|41122.4|41128.8|41108.8|41142.4|41122.4|41121.3|41101.3|126
1633511700000|2021-10-06 09:15:00|41126.3|41106.3|41146.3|41126.3|41146.3|41126.3|41096.3|41076.3|141
1633512000000|2021-10-06 09:20:00|41141.3|41121.3|41143.8|41123.8|41156.3|41136.3|41126.3|41106.3|64
1633512300000|2021-10-06 09:25:00|41142.4|41122.4|41146.7|41126.7|41163.2|41143.2|41119.2|41099.2|102
1633512600000|2021-10-06 09:30:00|41145.7|41125.7|41220.3|41200.3|41234.2|41214.2|41129.2|41109.2|148
1633512900000|2021-10-06 09:35:00|41218.8|41198.8|41162.8|41142.8|41218.8|41198.8|41147.8|41127.8|91
1633513200000|2021-10-06 09:40:00|41165.7|41145.7|41202.8|41182.8|41210.3|41190.3|41165.7|41145.7|62
1633513500000|2021-10-06 09:45:00|41201.3|41181.3|41147.8|41127.8|41207.8|41187.8|41130.3|41110.3|112
1633513800000|2021-10-06 09:50:00|41145.3|41125.3|41131.7|41111.7|41154.2|41134.2|41105.2|41085.2|135
1633514100000|2021-10-06 09:55:00|41134.2|41114.2|41129.2|41109.2|41135.7|41115.7|41106.7|41086.7|72
1633514400000|2021-10-06 10:00:00|41134.2|41114.2|41134.2|41114.2|41155.2|41135.2|41117.7|41097.7|116
1633514700000|2021-10-06 10:05:00|41136.7|41116.7|41201.7|41181.7|41204.2|41184.2|41134.2|41114.2|97
1633515000000|2021-10-06 10:10:00|41199.2|41179.2|41194.2|41174.2|41209.2|41189.2|41174.2|41154.2|85
1633515300000|2021-10-06 10:15:00|41191.7|41171.7|41214.2|41194.2|41226.7|41206.7|41189.2|41169.2|50
1633515600000|2021-10-06 10:20:00|41211.7|41191.7|41184.2|41164.2|41211.7|41191.7|41155.2|41135.2|86
1633515900000|2021-10-06 10:25:00|41186.7|41166.7|41258.1|41238.1|41279.6|41259.6|41180.2|41160.2|212
1633516200000|2021-10-06 10:30:00|41260.6|41240.6|41289.2|41269.2|41292.7|41272.7|41254.2|41234.2|121
1633516500000|2021-10-06 10:35:00|41286.2|41266.2|41354.1|41334.1|41354.1|41334.1|41273.1|41253.1|140
1633516800000|2021-10-06 10:40:00|41355.6|41335.6|41346.6|41326.6|41401.6|41381.6|41331.6|41311.6|199
1633517100000|2021-10-06 10:45:00|41345.2|41325.2|41351.6|41331.6|41386.6|41366.6|41339.1|41319.1|118
1633517400000|2021-10-06 10:50:00|41350.2|41330.2|41421.6|41401.6|41421.6|41401.6|41349.1|41329.1|117
1633517700000|2021-10-06 10:55:00|41425.6|41405.6|41454.1|41434.1|41479.1|41459.1|41425.6|41405.6|170
1633518000000|2021-10-06 11:00:00|41452.7|41432.7|41429.1|41409.1|41474.1|41454.1|41415.2|41395.2|136
1633518300000|2021-10-06 11:05:00|41427.7|41407.7|41380.2|41360.2|41427.7|41407.7|41369.1|41349.1|123
1633518600000|2021-10-06 11:10:00|41382.7|41362.7|41436.6|41416.6|41436.6|41416.6|41371.2|41351.2|85
1633518900000|2021-10-06 11:15:00|41438.1|41418.1|41446.6|41426.6|41490.6|41470.6|41436.6|41416.6|131
1633519200000|2021-10-06 11:20:00|41448.1|41428.1|41536.6|41516.6|41538|41518|41445.1|41425.1|169
1633519500000|2021-10-06 11:25:00|41538|41518|41529.1|41509.1|41590.5|41570.5|41514.1|41494.1|174
1633519800000|2021-10-06 11:30:00|41531.6|41511.6|41519.1|41499.1|41554.1|41534.1|41484.1|41464.1|223
1633520100000|2021-10-06 11:35:00|41518|41498|41526.6|41506.6|41572.6|41552.6|41499.1|41479.1|274
1633520400000|2021-10-06 11:40:00|41529.1|41509.1|41539.1|41519.1|41569.5|41549.5|41522.6|41502.6|122
1633520700000|2021-10-06 11:45:00|41535.5|41515.5|41509.1|41489.1|41535.5|41515.5|41467.6|41447.6|102
1633521000000|2021-10-06 11:50:00|41512|41492|41515.1|41495.1|41527|41507|41509.1|41489.1|24
1633521300000|2021-10-06 11:55:00|41520.1|41500.1|41597.6|41577.6|41600.1|41580.1|41511.6|41491.6|166
1633521600000|2021-10-06 12:00:00|41599.1|41579.1|41691.3|41671.3|41725.9|41705.9|41599.1|41579.1|415
1633521900000|2021-10-06 12:05:00|41694.9|41674.9|41774.9|41754.9|41808.4|41788.4|41675.9|41655.9|344
1633522200000|2021-10-06 12:10:00|41785.9|41765.9|42074.2|42054.2|42115.3|42095.3|41768.4|41748.4|778
1633522500000|2021-10-06 12:15:00|42075.3|42055.3|41894.6|41874.6|42100.3|42080.3|41893.2|41873.2|720
1633522800000|2021-10-06 12:20:00|41898.6|41878.6|41870.6|41850.6|41965|41945|41863.1|41843.1|394
1633523100000|2021-10-06 12:25:00|41869.2|41849.2|41937.7|41917.7|41960.2|41940.2|41845.6|41825.6|241
1633523400000|2021-10-06 12:30:00|41939.2|41919.2|41897.7|41877.7|41950.2|41930.2|41872.7|41852.7|207
1633523700000|2021-10-06 12:35:00|41893.8|41873.8|41817.7|41797.7|41893.8|41873.8|41803.8|41783.8|174
1633524000000|2021-10-06 12:40:00|41820.2|41800.2|41835.2|41815.2|41870.2|41850.2|41807.7|41787.7|189
1633524300000|2021-10-06 12:45:00|41833.8|41813.8|41742.7|41722.7|41837.7|41817.7|41715.2|41695.2|314
1633524600000|2021-10-06 12:50:00|41744.2|41724.2|41750.2|41730.2|41759.2|41739.2|41715.2|41695.2|147
1633524900000|2021-10-06 12:55:00|41752.7|41732.7|41774.8|41754.8|41854.8|41834.8|41729.8|41709.8|288
1633525200000|2021-10-06 13:00:00|41779.8|41759.8|41726.6|41706.6|41839.8|41819.8|41715.8|41695.8|237
1633525500000|2021-10-06 13:05:00|41725.2|41705.2|41702.7|41682.7|41731.6|41711.6|41675.2|41655.2|195
1633525800000|2021-10-06 13:10:00|41695.2|41675.2|41692.7|41672.7|41737.7|41717.7|41640.2|41620.2|221
1633526100000|2021-10-06 13:15:00|41696.6|41676.6|41707.7|41687.7|41728.7|41708.7|41667.7|41647.7|176
1633526400000|2021-10-06 13:20:00|41709.1|41689.1|41671.9|41651.9|41728.7|41708.7|41661.2|41641.2|166
1633526700000|2021-10-06 13:25:00|41674.8|41654.8|41573.3|41553.3|41675.8|41655.8|41544.8|41524.8|343
1633527000000|2021-10-06 13:30:00|41571.8|41551.8|41727.2|41707.2|41727.2|41707.2|41547.3|41527.3|330
1633527300000|2021-10-06 13:35:00|41731.2|41711.2|41589.7|41569.7|41742.2|41722.2|41574.7|41554.7|283
1633527600000|2021-10-06 13:40:00|41594.7|41574.7|41543.7|41523.7|41642.6|41622.6|41519.7|41499.7|284
1633527900000|2021-10-06 13:45:00|41542.2|41522.2|41489.3|41469.3|41569.7|41549.7|41481.8|41461.8|391
1633528200000|2021-10-06 13:50:00|41486.8|41466.8|41414.3|41394.3|41506.8|41486.8|41377.9|41357.9|450
1633528500000|2021-10-06 13:55:00|41416.8|41396.8|41386.4|41366.4|41429.3|41409.3|41366.4|41346.4|439
1633528800000|2021-10-06 14:00:00|41370|41350|41381.8|41361.8|41406.4|41386.4|41311.4|41291.4|405
1633529100000|2021-10-06 14:05:00|41377.9|41357.9|41409.9|41389.9|41428.9|41408.9|41311.4|41291.4|354
1633529400000|2021-10-06 14:10:00|41408.9|41388.9|41400.3|41380.3|41421.4|41401.4|41351.4|41331.4|376
1633529700000|2021-10-06 14:15:00|41398.2|41378.2|41333.9|41313.9|41398.2|41378.2|41324.9|41304.9|326
1633530000000|2021-10-06 14:20:00|41331.4|41311.4|41451.4|41431.4|41458.9|41438.9|41323.9|41303.9|333
1633530300000|2021-10-06 14:25:00|41452.4|41432.4|41473.9|41453.9|41503.9|41483.9|41439.9|41419.9|298
1633530600000|2021-10-06 14:30:00|41468.9|41448.9|41489.9|41469.9|41511.4|41491.4|41463.9|41443.9|307
1633530900000|2021-10-06 14:35:00|41491.4|41471.4|41442.8|41422.8|41513.9|41493.9|41426.4|41406.4|223
1633531200000|2021-10-06 14:40:00|41443.9|41423.9|41363.9|41343.9|41449.9|41429.9|41363.9|41343.9|219
1633531500000|2021-10-06 14:45:00|41358.9|41338.9|41399.3|41379.3|41399.3|41379.3|41338.9|41318.9|281
1633531800000|2021-10-06 14:50:00|41402.8|41382.8|41412.4|41392.4|41413.8|41393.8|41363.9|41343.9|284
1633532100000|2021-10-06 14:55:00|41414.9|41394.9|41368.8|41348.8|41435.3|41415.3|41352.8|41332.8|144
1633532400000|2021-10-06 15:00:00|41371.3|41351.3|41369.2|41349.2|41418.8|41398.8|41350.3|41330.3|204
1633532700000|2021-10-06 15:05:00|41366.7|41346.7|41338.2|41318.2|41366.7|41346.7|41315.3|41295.3|209
1633533000000|2021-10-06 15:10:00|41339.2|41319.2|41347.4|41327.4|41356.3|41336.3|41311.7|41291.7|203
1633533300000|2021-10-06 15:15:00|41345.9|41325.9|41281.3|41261.3|41358.8|41338.8|41247.4|41227.4|380
1633533600000|2021-10-06 15:20:00|41273.8|41253.8|41258.8|41238.8|41318.8|41298.8|41258.8|41238.8|259
1633533900000|2021-10-06 15:25:00|41260.3|41240.3|41278.8|41258.8|41333.8|41313.8|41256.3|41236.3|243
1633534200000|2021-10-06 15:30:00|41280.3|41260.3|41279.8|41259.8|41316.3|41296.3|41258.8|41238.8|183
1633534500000|2021-10-06 15:35:00|41281.3|41261.3|41256.3|41236.3|41281.3|41261.3|41236.3|41216.3|173
1633534800000|2021-10-06 15:40:00|41260.2|41240.2|41293.8|41273.8|41308.8|41288.8|41254.8|41234.8|199
1633535100000|2021-10-06 15:45:00|41295.2|41275.2|41319.8|41299.8|41348.8|41328.8|41283.8|41263.8|245
1633535400000|2021-10-06 15:50:00|41323.8|41303.8|41448.8|41428.8|41468.8|41448.8|41323.8|41303.8|286
1633535700000|2021-10-06 15:55:00|41450.2|41430.2|41531.3|41511.3|41546.3|41526.3|41450.2|41430.2|307
1633536000000|2021-10-06 16:00:00|41534.2|41514.2|41493.8|41473.8|41560.2|41540.2|41488.8|41468.8|206
1633536300000|2021-10-06 16:05:00|41491.3|41471.3|41461.3|41441.3|41499.2|41479.2|41456.3|41436.3|166
1633536600000|2021-10-06 16:10:00|41462.7|41442.7|41467.7|41447.7|41479.8|41459.8|41444.8|41424.8|131
1633536900000|2021-10-06 16:15:00|41465.2|41445.2|41438.7|41418.7|41465.2|41445.2|41403.7|41383.7|147
1633537200000|2021-10-06 16:20:00|41437.3|41417.3|41427.3|41407.3|41458.7|41438.7|41412.7|41392.7|76
1633537500000|2021-10-06 16:25:00|41425.8|41405.8|41421.2|41401.2|41438.7|41418.7|41399.8|41379.8|113
1633537800000|2021-10-06 16:30:00|41418.7|41398.7|41348.3|41328.3|41421.2|41401.2|41343.3|41323.3|144
1633538100000|2021-10-06 16:35:00|41349.8|41329.8|41318.3|41298.3|41353.3|41333.3|41317.3|41297.3|167
1633538400000|2021-10-06 16:40:00|41315.8|41295.8|41355.4|41335.4|41363.3|41343.3|41310.8|41290.8|133
1633538700000|2021-10-06 16:45:00|41352.9|41332.9|41326.9|41306.9|41352.9|41332.9|41317.9|41297.9|178
1633539000000|2021-10-06 16:50:00|41328.3|41308.3|41347.5|41327.5|41388.3|41368.3|41328.3|41308.3|351
1633539300000|2021-10-06 16:55:00|41349|41329|41429.6|41409.6|41443.6|41423.6|41332.5|41312.5|1305
1633539600000|2021-10-06 17:00:00|41427.1|41407.1|41446.7|41426.7|41491.7|41471.7|41427.1|41407.1|327
1633539900000|2021-10-06 17:05:00|41445.3|41425.3|41409.6|41389.6|41471.7|41451.7|41394.6|41374.6|219
1633540200000|2021-10-06 17:10:00|41407.1|41387.1|41432.1|41412.1|41444.6|41424.6|41401.7|41381.7|95
1633540500000|2021-10-06 17:15:00|41434.6|41414.6|41484.6|41464.6|41487.1|41467.1|41430.7|41410.7|41
1633540800000|2021-10-06 17:20:00|41487.1|41467.1|41479.6|41459.6|41500.6|41480.6|41474.2|41454.2|106
1633541100000|2021-10-06 17:25:00|41481|41461|41498.1|41478.1|41504.6|41484.6|41468.1|41448.1|104
1633541400000|2021-10-06 17:30:00|41499.6|41479.6|41531.7|41511.7|41534.6|41514.6|41499.6|41479.6|113
1633541700000|2021-10-06 17:35:00|41533.1|41513.1|41533.5|41513.5|41542.1|41522.1|41517.1|41497.1|139
1633542000000|2021-10-06 17:40:00|41536|41516|41528.1|41508.1|41537.1|41517.1|41519.6|41499.6|50
1633542300000|2021-10-06 17:45:00|41529.6|41509.6|41531.7|41511.7|41541.7|41521.7|41519.2|41499.2|92
1633542600000|2021-10-06 17:50:00|41529.2|41509.2|41486.7|41466.7|41531.7|41511.7|41484.2|41464.2|86
1633542900000|2021-10-06 17:55:00|41488.1|41468.1|41538.1|41518.1|41544.2|41524.2|41486.7|41466.7|101
1633543200000|2021-10-06 18:00:00|41540.6|41520.6|41589.5|41569.5|41603.1|41583.1|41534.2|41514.2|149
1633543500000|2021-10-06 18:05:00|41590.6|41570.6|41620.6|41600.6|41624.5|41604.5|41577|41557|77
1633543800000|2021-10-06 18:10:00|41623.1|41603.1|41610.6|41590.6|41643.1|41623.1|41608.1|41588.1|64
1633544100000|2021-10-06 18:15:00|41605.6|41585.6|41611.6|41591.6|41623.1|41603.1|41578.1|41558.1|98
1633544400000|2021-10-06 18:20:00|41614.1|41594.1|41612|41592|41628.1|41608.1|41607|41587|49
1633544700000|2021-10-06 18:25:00|41613.5|41593.5|41612|41592|41636|41616|41604.5|41584.5|47
1633545000000|2021-10-06 18:30:00|41611|41591|41605.6|41585.6|41619.5|41599.5|41594.5|41574.5|100
1633545300000|2021-10-06 18:35:00|41604.1|41584.1|41621.6|41601.6|41621.6|41601.6|41600.6|41580.6|53
1633545600000|2021-10-06 18:40:00|41623.1|41603.1|41636.6|41616.6|41641.6|41621.6|41623.1|41603.1|47
1633545900000|2021-10-06 18:45:00|41634.1|41614.1|41636.6|41616.6|41656.6|41636.6|41631.6|41611.6|42
1633546200000|2021-10-06 18:50:00|41631.6|41611.6|41629.1|41609.1|41641.6|41621.6|41614.1|41594.1|30
1633546500000|2021-10-06 18:55:00|41626.6|41606.6|41636.6|41616.6|41639.1|41619.1|41626.6|41606.6|4
1633546800000|2021-10-06 19:00:00|41614.1|41594.1|41634.1|41614.1|41646.6|41626.6|41614.1|41594.1|27
1633547100000|2021-10-06 19:05:00|41631.6|41611.6|41649.1|41629.1|41651.6|41631.6|41631.6|41611.6|20
1633547400000|2021-10-06 19:10:00|41646.6|41626.6|41651.6|41631.6|41664.1|41644.1|41629.1|41609.1|39
1633547700000|2021-10-06 19:15:00|41653|41633|41644.1|41624.1|41669.1|41649.1|41644.1|41624.1|24
1633548000000|2021-10-06 19:20:00|41642|41622|41649.1|41629.1|41656.6|41636.6|41634.1|41614.1|30
1633548300000|2021-10-06 19:25:00|41651.6|41631.6|41656.6|41636.6|41663|41643|41649.1|41629.1|12
1633548600000|2021-10-06 19:30:00|41655.1|41635.1|41664.5|41644.5|41704.5|41684.5|41644.1|41624.1|252
1633548900000|2021-10-06 19:35:00|41665.9|41645.9|41647|41627|41667|41647|41630.5|41610.5|29
1633549200000|2021-10-06 19:40:00|41649.5|41629.5|41666.9|41646.9|41676.9|41656.9|41647|41627|37
1633549500000|2021-10-06 19:45:00|41664.4|41644.4|41683.4|41663.4|41691.9|41671.9|41648|41628|34
1633549800000|2021-10-06 19:50:00|41685.9|41665.9|41696.9|41676.9|41704.4|41684.4|41683|41663|50
1633550100000|2021-10-06 19:55:00|41699.4|41679.4|41699.4|41679.4|41703|41683|41685.5|41665.5|78
1633550400000|2021-10-06 20:00:00|41696.9|41676.9|41684.4|41664.4|41701.9|41681.9|41684.4|41664.4|45
1633550700000|2021-10-06 20:05:00|41681.5|41661.5|41685.9|41665.9|41688.4|41668.4|41665.9|41645.9|35
1633551000000|2021-10-06 20:10:00|41684.8|41664.8|41692.3|41672.3|41692.3|41672.3|41681.9|41661.9|23
1633551300000|2021-10-06 20:15:00|41693.4|41673.4|41694.8|41674.8|41697.3|41677.3|41693.4|41673.4|13
1633551600000|2021-10-06 20:20:00|41693.7|41673.7|41690.8|41670.8|41697.3|41677.3|41690.8|41670.8|39
1633551900000|2021-10-06 20:25:00|41692.3|41672.3|41711.5|41691.5|41711.5|41691.5|41692.3|41672.3|22
1633552200000|2021-10-06 20:30:00|41710.5|41690.5|41723|41703|41723|41703|41705.5|41685.5|36
1633552500000|2021-10-06 20:35:00|41720.5|41700.5|41730.4|41710.4|41732.9|41712.9|41717.9|41697.9|10
1633552800000|2021-10-06 20:40:00|41729|41709|41710.4|41690.4|41730.4|41710.4|41710.4|41690.4|42
1633553100000|2021-10-06 20:45:00|41713.3|41693.3|41695.4|41675.4|41719.4|41699.4|41691.9|41671.9|43
1633553400000|2021-10-06 20:50:00|41696.9|41676.9|41701.9|41681.9|41705.4|41685.4|41696.9|41676.9|11
1633553700000|2021-10-06 20:55:00|41704|41684|41690.4|41670.4|41706.9|41686.9|41690.4|41670.4|22
1633557600000|2021-10-06 22:00:00|41703.3|41683.3|41762.9|41742.9|41766.8|41746.8|41700.1|41680.1|62
1633557900000|2021-10-06 22:05:00|41764.3|41744.3|41779.3|41759.3|41779.3|41759.3|41752.9|41732.9|69
1633558200000|2021-10-06 22:10:00|41780.7|41760.7|41781.8|41761.8|41791.8|41771.8|41778.2|41758.2|22
1633558500000|2021-10-06 22:15:00|41784.3|41764.3|41809.3|41789.3|41809.3|41789.3|41781.8|41761.8|27
1633558800000|2021-10-06 22:20:00|41810.3|41790.3|41789.3|41769.3|41826.8|41806.8|41789.3|41769.3|24
1633559100000|2021-10-06 22:25:00|41793.2|41773.2|41796.8|41776.8|41801.8|41781.8|41791.8|41771.8|13
1633559400000|2021-10-06 22:30:00|41798.2|41778.2|41814.3|41794.3|41814.3|41794.3|41796.8|41776.8|17
1633559700000|2021-10-06 22:35:00|41812.2|41792.2|41816.8|41796.8|41824.3|41804.3|41811.8|41791.8|27
1633560000000|2021-10-06 22:40:00|41814.3|41794.3|41816.8|41796.8|41821.8|41801.8|41810.3|41790.3|12
1633560300000|2021-10-06 22:45:00|41818.2|41798.2|41811.8|41791.8|41822.8|41802.8|41811.8|41791.8|9
1633560600000|2021-10-06 22:50:00|41812.8|41792.8|41814.2|41794.2|41821.7|41801.7|41812.8|41792.8|4
1633560900000|2021-10-06 22:55:00|41811.7|41791.7|41796.7|41776.7|41811.7|41791.7|41796.7|41776.7|4
1633561200000|2021-10-06 23:00:00|41798.2|41778.2|41795.7|41775.7|41799.2|41779.2|41790.3|41770.3|21
1633561500000|2021-10-06 23:05:00|41797.1|41777.1|41794.2|41774.2|41800.7|41780.7|41790.7|41770.7|15
1633561800000|2021-10-06 23:10:00|41792.1|41772.1|41780.7|41760.7|41792.1|41772.1|41778.2|41758.2|13
1633562100000|2021-10-06 23:15:00|41781.7|41761.7|41785.7|41765.7|41790.7|41770.7|41780.7|41760.7|18
1633562400000|2021-10-06 23:20:00|41787.1|41767.1|41785.7|41765.7|41795.7|41775.7|41785.7|41765.7|10
1633562700000|2021-10-06 23:25:00|41784.6|41764.6|41783.2|41763.2|41784.6|41764.6|41778.2|41758.2|7
1633563000000|2021-10-06 23:30:00|41779.6|41759.6|41763.1|41743.1|41783.2|41763.2|41753.2|41733.2|49
1633563300000|2021-10-06 23:35:00|41760.6|41740.6|41770.6|41750.6|41770.6|41750.6|41760.6|41740.6|8
1633563600000|2021-10-06 23:40:00|41773.1|41753.1|41758.1|41738.1|41773.1|41753.1|41748.1|41728.1|51
1633563900000|2021-10-06 23:45:00|41757.1|41737.1|41770.6|41750.6|41785.6|41765.6|41751.7|41731.7|48
1633564200000|2021-10-06 23:50:00|41772.1|41752.1|41773.1|41753.1|41778.1|41758.1|41760.6|41740.6|27
1633564500000|2021-10-06 23:55:00|41772.1|41752.1|41773.1|41753.1|41783.1|41763.1|41760.6|41740.6|35
1633564800000|2021-10-07 00:00:00|41770.6|41750.6|41879.6|41859.6|41938.5|41918.5|41769.6|41749.6|234
1633565100000|2021-10-07 00:05:00|41881|41861|41943.5|41923.5|41943.5|41923.5|41849.2|41829.2|109
1633565400000|2021-10-07 00:10:00|41939.5|41919.5|41899.5|41879.5|41944.5|41924.5|41899.5|41879.5|109
1633565700000|2021-10-07 00:15:00|41901|41881|41903.5|41883.5|41911|41891|41899.5|41879.5|62
1633566000000|2021-10-07 00:20:00|41900.6|41880.6|41881|41861|41900.6|41880.6|41867|41847|51
1633566300000|2021-10-07 00:25:00|41882|41862|41881|41861|41891|41871|41868.5|41848.5|29
1633566600000|2021-10-07 00:30:00|41879.5|41859.5|41874.5|41854.5|41891|41871|41866|41846|48
1633566900000|2021-10-07 00:35:00|41873.5|41853.5|41902|41882|41911|41891|41873.5|41853.5|28
1633567200000|2021-10-07 00:40:00|41901|41881|41953.5|41933.5|41966.3|41946.3|41901|41881|85
1633567500000|2021-10-07 00:45:00|41954.5|41934.5|41950.9|41930.9|41982.4|41962.4|41948.4|41928.4|68
1633567800000|2021-10-07 00:50:00|41954.5|41934.5|41929.9|41909.9|41957.4|41937.4|41927|41907|42
1633568100000|2021-10-07 00:55:00|41932|41912|41887.4|41867.4|41954.9|41934.9|41887.4|41867.4|64
1633568400000|2021-10-07 01:00:00|41885.9|41865.9|41889.9|41869.9|41932.7|41912.7|41883.4|41863.4|113
1633568700000|2021-10-07 01:05:00|41888.4|41868.4|41855.9|41835.9|41888.4|41868.4|41855.9|41835.9|75
1633569000000|2021-10-07 01:10:00|41854.5|41834.5|41870.9|41850.9|41870.9|41850.9|41849.9|41829.9|34
1633569300000|2021-10-07 01:15:00|41873.8|41853.8|41855.9|41835.9|41898.4|41878.4|41849.9|41829.9|55
1633569600000|2021-10-07 01:20:00|41857.4|41837.4|41862.3|41842.3|41868.4|41848.4|41849.8|41829.8|36
1633569900000|2021-10-07 01:25:00|41858.4|41838.4|41843.8|41823.8|41858.4|41838.4|41822.3|41802.3|50
1633570200000|2021-10-07 01:30:00|41842.3|41822.3|41897.3|41877.3|41897.3|41877.3|41838.4|41818.4|76
1633570500000|2021-10-07 01:35:00|41900.2|41880.2|41937.3|41917.3|41955.9|41935.9|41900.2|41880.2|91
1633570800000|2021-10-07 01:40:00|41940.9|41920.9|41979.4|41959.4|42011.3|41991.3|41934.5|41914.5|189
1633571100000|2021-10-07 01:45:00|41978.4|41958.4|41956.9|41936.9|41979.4|41959.4|41956.9|41936.9|33
1633571400000|2021-10-07 01:50:00|41959.4|41939.4|41960.9|41940.9|41966.9|41946.9|41953.4|41933.4|29
1633571700000|2021-10-07 01:55:00|41963.4|41943.4|41943.4|41923.4|41980.9|41960.9|41943.4|41923.4|62
1633572000000|2021-10-07 02:00:00|41941.9|41921.9|41884.4|41864.4|41959.4|41939.4|41884.4|41864.4|60
1633572300000|2021-10-07 02:05:00|41881.6|41861.6|41879.4|41859.4|41882.3|41862.3|41856.9|41836.9|89
1633572600000|2021-10-07 02:10:00|41878.4|41858.4|41882.3|41862.3|41885.2|41865.2|41870.9|41850.9|36
1633572900000|2021-10-07 02:15:00|41880.9|41860.9|41874.8|41854.8|41888.7|41868.7|41872.3|41852.3|20
1633573200000|2021-10-07 02:20:00|41876.2|41856.2|41892.3|41872.3|41894.8|41874.8|41869.8|41849.8|23
1633573500000|2021-10-07 02:25:00|41890.2|41870.2|41869.8|41849.8|41890.2|41870.2|41869.8|41849.8|8
1633573800000|2021-10-07 02:30:00|41867.3|41847.3|41879.8|41859.8|41884.8|41864.8|41867.3|41847.3|37
1633574100000|2021-10-07 02:35:00|41880.8|41860.8|41877.3|41857.3|41882.3|41862.3|41872.3|41852.3|23
1633574400000|2021-10-07 02:40:00|41874.8|41854.8|41868.3|41848.3|41879.8|41859.8|41866.9|41846.9|32
1633574700000|2021-10-07 02:45:00|41870.8|41850.8|41834.8|41814.8|41878.3|41858.3|41834.8|41814.8|48
1633575000000|2021-10-07 02:50:00|41833.7|41813.7|41830.1|41810.1|41836.2|41816.2|41827.6|41807.6|39
1633575300000|2021-10-07 02:55:00|41833.7|41813.7|41871.2|41851.2|41871.2|41851.2|41833.7|41813.7|54
1633575600000|2021-10-07 03:00:00|41872.6|41852.6|41861.2|41841.2|41891.2|41871.2|41861.2|41841.2|33
1633575900000|2021-10-07 03:05:00|41860.1|41840.1|41807.6|41787.6|41861.2|41841.2|41807.2|41787.2|54
1633576200000|2021-10-07 03:10:00|41808.7|41788.7|41800.1|41780.1|41816.2|41796.2|41777.2|41757.2|88
1633576500000|2021-10-07 03:15:00|41798.7|41778.7|41772.6|41752.6|41810.1|41790.1|41772.6|41752.6|38
1633576800000|2021-10-07 03:20:00|41768.7|41748.7|41762.6|41742.6|41772.2|41752.2|41745.8|41725.8|126
1633577100000|2021-10-07 03:25:00|41766.1|41746.1|41753.6|41733.6|41778.6|41758.6|41751.1|41731.1|71
1633577400000|2021-10-07 03:30:00|41751.1|41731.1|41728.6|41708.6|41756.1|41736.1|41722.2|41702.2|52
1633577700000|2021-10-07 03:35:00|41730.1|41710.1|41765.1|41745.1|41765.1|41745.1|41711.1|41691.1|49
1633578000000|2021-10-07 03:40:00|41763.6|41743.6|41753.6|41733.6|41766.1|41746.1|41751.1|41731.1|16
1633578300000|2021-10-07 03:45:00|41756.1|41736.1|41776.1|41756.1|41776.1|41756.1|41750.1|41730.1|24
1633578600000|2021-10-07 03:50:00|41773.6|41753.6|41753.6|41733.6|41773.6|41753.6|41753.6|41733.6|20
1633578900000|2021-10-07 03:55:00|41756.5|41736.5|41788.6|41768.6|41788.6|41768.6|41756.5|41736.5|33
1633579200000|2021-10-07 04:00:00|41792.5|41772.5|41776.1|41756.1|41801.1|41781.1|41773.6|41753.6|42
1633579500000|2021-10-07 04:05:00|41773.2|41753.2|41766.1|41746.1|41773.6|41753.6|41762.2|41742.2|25
1633579800000|2021-10-07 04:10:00|41765|41745|41756.1|41736.1|41766.1|41746.1|41751.1|41731.1|16
1633580100000|2021-10-07 04:15:00|41754.7|41734.7|41751.1|41731.1|41754.7|41734.7|41742.2|41722.2|28
1633580400000|2021-10-07 04:20:00|41752.5|41732.5|41742.5|41722.5|41758.6|41738.6|41737.5|41717.5|17
1633580700000|2021-10-07 04:25:00|41746.4|41726.4|41740.7|41720.7|41751.1|41731.1|41740.7|41720.7|20
1633581000000|2021-10-07 04:30:00|41737.1|41717.1|41733.2|41713.2|41739.6|41719.6|41730|41710|34
1633581300000|2021-10-07 04:35:00|41731.8|41711.8|41719.6|41699.6|41735.7|41715.7|41714.6|41694.6|36
1633581600000|2021-10-07 04:40:00|41717.1|41697.1|41714.6|41694.6|41722.1|41702.1|41712.1|41692.1|14
1633581900000|2021-10-07 04:45:00|41717.1|41697.1|41697.1|41677.1|41717.1|41697.1|41693.2|41673.2|46
1633582200000|2021-10-07 04:50:00|41699.6|41679.6|41702.1|41682.1|41709.6|41689.6|41699.6|41679.6|30
1633582500000|2021-10-07 04:55:00|41700.7|41680.7|41703.5|41683.5|41715|41695|41700.7|41680.7|15
1633582800000|2021-10-07 05:00:00|41702.1|41682.1|41708.5|41688.5|41708.5|41688.5|41670|41650|39
1633583100000|2021-10-07 05:05:00|41711|41691|41701|41681|41713.5|41693.5|41690|41670|24
1633583400000|2021-10-07 05:10:00|41696|41676|41697.1|41677.1|41711.4|41691.4|41679.6|41659.6|23
1633583700000|2021-10-07 05:15:00|41695.7|41675.7|41704.6|41684.6|41708.2|41688.2|41692.1|41672.1|21
1633584000000|2021-10-07 05:20:00|41703.5|41683.5|41687.1|41667.1|41709.6|41689.6|41687.1|41667.1|19
1633584300000|2021-10-07 05:25:00|41685.6|41665.6|41687.1|41667.1|41687.1|41667.1|41649.6|41629.6|72
1633584600000|2021-10-07 05:30:00|41681.7|41661.7|41658.1|41638.1|41681.7|41661.7|41647.1|41627.1|67
1633584900000|2021-10-07 05:35:00|41659.6|41639.6|41647.1|41627.1|41684.6|41664.6|41647.1|41627.1|24
1633585200000|2021-10-07 05:40:00|41645.6|41625.6|41597.1|41577.1|41645.6|41625.6|41577.1|41557.1|112
1633585500000|2021-10-07 05:45:00|41594.6|41574.6|41584.6|41564.6|41599.6|41579.6|41582.1|41562.1|47
1633585800000|2021-10-07 05:50:00|41584.5|41564.5|41584.5|41564.5|41603.5|41583.5|41584.5|41564.5|32
1633586100000|2021-10-07 05:55:00|41582|41562|41607|41587|41617|41597|41579.5|41559.5|37
1633586400000|2021-10-07 06:00:00|41609.9|41589.9|41727|41707|41737|41717|41609.9|41589.9|102
1633586700000|2021-10-07 06:05:00|41724.2|41704.2|41702|41682|41724.5|41704.5|41677|41657|64
1633587000000|2021-10-07 06:10:00|41703.5|41683.5|41714.9|41694.9|41714.9|41694.9|41679.5|41659.5|32
1633587300000|2021-10-07 06:15:00|41718.5|41698.5|41744.5|41724.5|41757|41737|41718.5|41698.5|35
1633587600000|2021-10-07 06:20:00|41748.4|41728.4|41719.5|41699.5|41764.5|41744.5|41717|41697|56
1633587900000|2021-10-07 06:25:00|41720.6|41700.6|41727.4|41707.4|41727.4|41707.4|41687|41667|45
1633588200000|2021-10-07 06:30:00|41734.9|41714.9|41794.9|41774.9|41802.4|41782.4|41734.9|41714.9|76
1633588500000|2021-10-07 06:35:00|41793.8|41773.8|41854.9|41834.9|41863.8|41843.8|41793.8|41773.8|159
1633588800000|2021-10-07 06:40:00|41857.4|41837.4|41822.7|41802.7|41862.4|41842.4|41804.9|41784.9|60
1633589100000|2021-10-07 06:45:00|41824.9|41804.9|41814.8|41794.8|41838.8|41818.8|41780.9|41760.9|103
1633589400000|2021-10-07 06:50:00|41813.4|41793.4|41809.8|41789.8|41830.9|41810.9|41794.8|41774.8|54
1633589700000|2021-10-07 06:55:00|41807.3|41787.3|41783.4|41763.4|41822.3|41802.3|41774.8|41754.8|108
1633590000000|2021-10-07 07:00:00|41782|41762|41904.8|41884.8|41929.8|41909.8|41765.9|41745.9|294
1633590300000|2021-10-07 07:05:00|41902.3|41882.3|41911.3|41891.3|41919.8|41899.8|41876.3|41856.3|123
1633590600000|2021-10-07 07:10:00|41913.8|41893.8|41909.8|41889.8|41937.3|41917.3|41884.8|41864.8|130
1633590900000|2021-10-07 07:15:00|41908.4|41888.4|41857.3|41837.3|41924.8|41904.8|41853.4|41833.4|91
1633591200000|2021-10-07 07:20:00|41856.2|41836.2|41824.8|41804.8|41884.8|41864.8|41824.8|41804.8|67
1633591500000|2021-10-07 07:25:00|41823.4|41803.4|41774.8|41754.8|41824.8|41804.8|41759.8|41739.8|117
1633591800000|2021-10-07 07:30:00|41772.3|41752.3|41762.3|41742.3|41787.3|41767.3|41762.3|41742.3|67
1633592100000|2021-10-07 07:35:00|41763.7|41743.7|41762.3|41742.3|41784.8|41764.8|41737.3|41717.3|87
1633592400000|2021-10-07 07:40:00|41759.8|41739.8|41732.3|41712.3|41759.8|41739.8|41732.3|41712.3|70
1633592700000|2021-10-07 07:45:00|41729.4|41709.4|41704.8|41684.8|41729.4|41709.4|41669.8|41649.8|157
1633593000000|2021-10-07 07:50:00|41706.2|41686.2|41693.7|41673.7|41729.8|41709.8|41654.8|41634.8|86
1633593300000|2021-10-07 07:55:00|41697.3|41677.3|41668.7|41648.7|41709.8|41689.8|41660.8|41640.8|119
1633593600000|2021-10-07 08:00:00|41666.2|41646.2|41674.8|41654.8|41716.2|41696.2|41649.8|41629.8|104
1633593900000|2021-10-07 08:05:00|41675.8|41655.8|41707.3|41687.3|41729.8|41709.8|41675.8|41655.8|84
1633594200000|2021-10-07 08:10:00|41704.8|41684.8|41699.7|41679.7|41714.8|41694.8|41687.3|41667.3|51
1633594500000|2021-10-07 08:15:00|41697.2|41677.2|41722.2|41702.2|41748.7|41728.7|41697.2|41677.2|102
1633594800000|2021-10-07 08:20:00|41723.7|41703.7|41742.2|41722.2|41752.2|41732.2|41722.2|41702.2|109
1633595100000|2021-10-07 08:25:00|41739.7|41719.7|41729.7|41709.7|41750.8|41730.8|41722.2|41702.2|90
1633595400000|2021-10-07 08:30:00|41728.3|41708.3|41726.2|41706.2|41754.7|41734.7|41714.7|41694.7|69
1633595700000|2021-10-07 08:35:00|41727.2|41707.2|41788.7|41768.7|41802.2|41782.2|41727.2|41707.2|126
1633596000000|2021-10-07 08:40:00|41789.7|41769.7|41813.3|41793.3|41832.2|41812.2|41789.7|41769.7|96
1633596300000|2021-10-07 08:45:00|41812.2|41792.2|41827.2|41807.2|41829.7|41809.7|41805.8|41785.8|90
1633596600000|2021-10-07 08:50:00|41825.8|41805.8|41802.2|41782.2|41864.7|41844.7|41802.2|41782.2|94
1633596900000|2021-10-07 08:55:00|41803.6|41783.6|41809.7|41789.7|41832.2|41812.2|41779.7|41759.7|98
1633597200000|2021-10-07 09:00:00|41811.1|41791.1|41763.3|41743.3|41834.7|41814.7|41760.8|41740.8|62
1633597500000|2021-10-07 09:05:00|41761.1|41741.1|41769.7|41749.7|41777.2|41757.2|41752.2|41732.2|65
1633597800000|2021-10-07 09:10:00|41772.2|41752.2|41744.7|41724.7|41772.2|41752.2|41737.2|41717.2|54
1633598100000|2021-10-07 09:15:00|41743.3|41723.3|41740.7|41720.7|41752.2|41732.2|41734.7|41714.7|43
1633598400000|2021-10-07 09:20:00|41743.6|41723.6|41732.2|41712.2|41759.7|41739.7|41722.2|41702.2|114
1633598700000|2021-10-07 09:25:00|41729.7|41709.7|41717.2|41697.2|41734.7|41714.7|41714.7|41694.7|28
1633599000000|2021-10-07 09:30:00|41718.6|41698.6|41760|41740|41760|41740|41717.2|41697.2|55
1633599300000|2021-10-07 09:35:00|41761.1|41741.1|41754.7|41734.7|41776.1|41756.1|41747.2|41727.2|50
1633599600000|2021-10-07 09:40:00|41753.2|41733.2|41759.6|41739.6|41764.6|41744.6|41746.1|41726.1|52
1633599900000|2021-10-07 09:45:00|41762.1|41742.1|41755.7|41735.7|41764.6|41744.6|41747.1|41727.1|38
1633600200000|2021-10-07 09:50:00|41754.6|41734.6|41782.1|41762.1|41782.1|41762.1|41745|41725|30
1633600500000|2021-10-07 09:55:00|41780|41760|41754.6|41734.6|41780|41760|41749.6|41729.6|35
1633600800000|2021-10-07 10:00:00|41756.1|41736.1|41789.6|41769.6|41812.1|41792.1|41751.1|41731.1|66
1633601100000|2021-10-07 10:05:00|41793.6|41773.6|41812.1|41792.1|41822.1|41802.1|41788.2|41768.2|44
1633601400000|2021-10-07 10:10:00|41811|41791|41793.5|41773.5|41812.1|41792.1|41793.2|41773.2|33
1633601700000|2021-10-07 10:15:00|41792.1|41772.1|41792.1|41772.1|41794.6|41774.6|41768.2|41748.2|31
1633602000000|2021-10-07 10:20:00|41793.5|41773.5|41804.6|41784.6|41804.6|41784.6|41764.6|41744.6|41
1633602300000|2021-10-07 10:25:00|41809.6|41789.6|41803.5|41783.5|41814.6|41794.6|41799.6|41779.6|16
1633602600000|2021-10-07 10:30:00|41802.1|41782.1|41848.5|41828.5|41853.5|41833.5|41802.1|41782.1|103
1633602900000|2021-10-07 10:35:00|41849.6|41829.6|41825.7|41805.7|41863.5|41843.5|41825.7|41805.7|78
1633603200000|2021-10-07 10:40:00|41827.1|41807.1|41836.7|41816.7|41843.2|41823.2|41827.1|41807.1|43
1633603500000|2021-10-07 10:45:00|41838.1|41818.1|41869.6|41849.6|41869.6|41849.6|41836.7|41816.7|52
1633603800000|2021-10-07 10:50:00|41870.6|41850.6|41879.6|41859.6|41894.2|41874.2|41869.6|41849.6|73
1633604100000|2021-10-07 10:55:00|41880.6|41860.6|41894.2|41874.2|41899.2|41879.2|41879.2|41859.2|65
1633604400000|2021-10-07 11:00:00|41893.1|41873.1|41884.6|41864.6|41904.2|41884.2|41879.6|41859.6|101
1633604700000|2021-10-07 11:05:00|41886|41866|41888.5|41868.5|41894.6|41874.6|41874.6|41854.6|50
1633605000000|2021-10-07 11:10:00|41886|41866|41949.5|41929.5|41964.5|41944.5|41886|41866|186
1633605300000|2021-10-07 11:15:00|41951|41931|41949.5|41929.5|41959.5|41939.5|41930.6|41910.6|101
1633605600000|2021-10-07 11:20:00|41952|41932|41977.4|41957.4|41982.4|41962.4|41949.9|41929.9|153
1633605900000|2021-10-07 11:25:00|41978.5|41958.5|42026|42006|42059.9|42039.9|41969.9|41949.9|354
1633606200000|2021-10-07 11:30:00|42027.4|42007.4|41964.5|41944.5|42039.9|42019.9|41957|41937|477
1633606500000|2021-10-07 11:35:00|41965.9|41945.9|42022|42002|42049.5|42029.5|41959.5|41939.5|298
1633606800000|2021-10-07 11:40:00|42023.1|42003.1|42132.4|42112.4|42152|42132|42019.5|41999.5|308
1633607100000|2021-10-07 11:45:00|42138.4|42118.4|42243.8|42223.8|42245.2|42225.2|42137.4|42117.4|550
1633607400000|2021-10-07 11:50:00|42245.2|42225.2|42249.8|42229.8|42290.9|42270.9|42224.9|42204.9|594
1633607700000|2021-10-07 11:55:00|42257.3|42237.3|42206.3|42186.3|42284.8|42264.8|42177.3|42157.3|474
1633608000000|2021-10-07 12:00:00|42208.8|42188.8|42172.3|42152.3|42248.8|42228.8|42167.3|42147.3|300
1633608300000|2021-10-07 12:05:00|42174.8|42154.8|42144.8|42124.8|42198.8|42178.8|42141.3|42121.3|301
1633608600000|2021-10-07 12:10:00|42142.3|42122.3|42109.1|42089.1|42195.9|42175.9|42061.3|42041.3|578
1633608900000|2021-10-07 12:15:00|42111.6|42091.6|42149.1|42129.1|42166.6|42146.6|42111.3|42091.3|141
1633609200000|2021-10-07 12:20:00|42144.1|42124.1|42122.7|42102.7|42156.6|42136.6|42114.1|42094.1|188
1633609500000|2021-10-07 12:25:00|42124.1|42104.1|42155.2|42135.2|42174.1|42154.1|42102.7|42082.7|204
1633609800000|2021-10-07 12:30:00|42156.6|42136.6|42042.7|42022.7|42159.1|42139.1|42020.2|42000.2|285
1633610100000|2021-10-07 12:35:00|42040.2|42020.2|42011.2|41991.2|42061.6|42041.6|41994.8|41974.8|231
1633610400000|2021-10-07 12:40:00|42013.7|41993.7|41958.7|41938.7|42021.6|42001.6|41953.7|41933.7|305
1633610700000|2021-10-07 12:45:00|41960.2|41940.2|42003.7|41983.7|42011.2|41991.2|41958.7|41938.7|293
1633611000000|2021-10-07 12:50:00|42005.2|41985.2|42005.2|41985.2|42010.2|41990.2|41980.2|41960.2|130
1633611300000|2021-10-07 12:55:00|42006.6|41986.6|41993.7|41973.7|42025.2|42005.2|41962.6|41942.6|218
1633611600000|2021-10-07 13:00:00|41985.9|41965.9|41981.2|41961.2|41996.2|41976.2|41943.7|41923.7|195
1633611900000|2021-10-07 13:05:00|41982.6|41962.6|41946.2|41926.2|41988.7|41968.7|41884.8|41864.8|276
1633612200000|2021-10-07 13:10:00|41945.1|41925.1|41906.2|41886.2|41945.1|41925.1|41896.2|41876.2|155
1633612500000|2021-10-07 13:15:00|41903.7|41883.7|41899.8|41879.8|41927.6|41907.6|41861.2|41841.2|310
1633612800000|2021-10-07 13:20:00|41898.7|41878.7|41943.7|41923.7|41955.1|41935.1|41864.8|41844.8|314
1633613100000|2021-10-07 13:25:00|41945.1|41925.1|41979.8|41959.8|41995.1|41975.1|41911.2|41891.2|222
1633613400000|2021-10-07 13:30:00|41978.3|41958.3|41998.7|41978.7|42037.6|42017.6|41969.8|41949.8|285
1633613700000|2021-10-07 13:35:00|42000.1|41980.1|42087.3|42067.3|42089.8|42069.8|42000.1|41980.1|287
1633614000000|2021-10-07 13:40:00|42089.8|42069.8|42095.1|42075.1|42106.2|42086.2|42067.3|42047.3|228
1633614300000|2021-10-07 13:45:00|42098.7|42078.7|42128.7|42108.7|42135.1|42115.1|42011.2|41991.2|409
1633614600000|2021-10-07 13:50:00|42130.1|42110.1|42116.2|42096.2|42143.7|42123.7|42083.7|42063.7|196
1633614900000|2021-10-07 13:55:00|42114.7|42094.7|42146.2|42126.2|42158.7|42138.7|42093.7|42073.7|204
1633615200000|2021-10-07 14:00:00|42144.7|42124.7|42143.7|42123.7|42148.7|42128.7|42103.7|42083.7|236
1633615500000|2021-10-07 14:05:00|42146.2|42126.2|42118.6|42098.6|42146.2|42126.2|42101.1|42081.1|248
1633615800000|2021-10-07 14:10:00|42120.1|42100.1|42115.4|42095.4|42141.5|42121.5|42104.7|42084.7|184
1633616100000|2021-10-07 14:15:00|42117.9|42097.9|42096.5|42076.5|42126.5|42106.5|42081.5|42061.5|186
1633616400000|2021-10-07 14:20:00|42095.4|42075.4|42096.5|42076.5|42152.9|42132.9|42095.1|42075.1|261
1633616700000|2021-10-07 14:25:00|42097.9|42077.9|42159|42139|42174.3|42154.3|42096.5|42076.5|242
1633617000000|2021-10-07 14:30:00|42161.8|42141.8|42146.5|42126.5|42174|42154|42136.5|42116.5|142
1633617300000|2021-10-07 14:35:00|42147.5|42127.5|42152.9|42132.9|42162.5|42142.5|42132.5|42112.5|196
1633617600000|2021-10-07 14:40:00|42154|42134|42219|42199|42230.4|42210.4|42154|42134|316
1633617900000|2021-10-07 14:45:00|42216.5|42196.5|42178.6|42158.6|42226.5|42206.5|42178.6|42158.6|317
1633618200000|2021-10-07 14:50:00|42173.6|42153.6|42121.1|42101.1|42191.1|42171.1|42119.7|42099.7|213
1633618500000|2021-10-07 14:55:00|42123.6|42103.6|42133.6|42113.6|42145|42125|42103.6|42083.6|227
1633618800000|2021-10-07 15:00:00|42137.5|42117.5|42173.6|42153.6|42175|42155|42106.1|42086.1|203
1633619100000|2021-10-07 15:05:00|42175|42155|42131.1|42111.1|42175|42155|42128.6|42108.6|104
1633619400000|2021-10-07 15:10:00|42133.6|42113.6|42166.1|42146.1|42166.1|42146.1|42126.1|42106.1|100
1633619700000|2021-10-07 15:15:00|42168.6|42148.6|42206.1|42186.1|42206.1|42186.1|42161.1|42141.1|175
1633620000000|2021-10-07 15:20:00|42207.5|42187.5|42324.6|42304.6|42336.1|42316.1|42207.5|42187.5|561
1633620300000|2021-10-07 15:25:00|42323.6|42303.6|42316.1|42296.1|42330|42310|42296.1|42276.1|374
1633620600000|2021-10-07 15:30:00|42318.6|42298.6|42420|42400|42446.4|42426.4|42318.6|42298.6|522
1633620900000|2021-10-07 15:35:00|42422.8|42402.8|42378.9|42358.9|42442.8|42422.8|42361.4|42341.4|397
1633621200000|2021-10-07 15:40:00|42380.3|42360.3|42418.9|42398.9|42428.9|42408.9|42358.9|42338.9|230
1633621500000|2021-10-07 15:45:00|42417.5|42397.5|42375.3|42355.3|42431.4|42411.4|42371.4|42351.4|239
1633621800000|2021-10-07 15:50:00|42373.9|42353.9|42381.4|42361.4|42402.8|42382.8|42373.9|42353.9|183
1633622100000|2021-10-07 15:55:00|42378.9|42358.9|42330.3|42310.3|42393.9|42373.9|42328.9|42308.9|158
1633622400000|2021-10-07 16:00:00|42331.4|42311.4|42372.4|42352.4|42392.8|42372.8|42323.9|42303.9|198
1633622700000|2021-10-07 16:05:00|42373.9|42353.9|42349.9|42329.9|42377.4|42357.4|42348.5|42328.5|138
1633623000000|2021-10-07 16:10:00|42347.1|42327.1|42361.7|42341.7|42361.7|42341.7|42343.9|42323.9|117
1633623300000|2021-10-07 16:15:00|42363.1|42343.1|42408.8|42388.8|42411.3|42391.3|42363.1|42343.1|215
1633623600000|2021-10-07 16:20:00|42415.3|42395.3|42381.7|42361.7|42436.7|42416.7|42380.3|42360.3|123
1633623900000|2021-10-07 16:25:00|42380.3|42360.3|42353.8|42333.8|42385.6|42365.6|42353.8|42333.8|145
1633624200000|2021-10-07 16:30:00|42356.7|42336.7|42362.8|42342.8|42380.6|42360.6|42350.3|42330.3|86
1633624500000|2021-10-07 16:35:00|42364.2|42344.2|42362.7|42342.7|42390.2|42370.2|42362.7|42342.7|127
1633624800000|2021-10-07 16:40:00|42358.8|42338.8|42348.8|42328.8|42368.8|42348.8|42341.3|42321.3|127
1633625100000|2021-10-07 16:45:00|42349.9|42329.9|42363.8|42343.8|42375.2|42355.2|42349.9|42329.9|96
1633625400000|2021-10-07 16:50:00|42368.8|42348.8|42368.8|42348.8|42373.8|42353.8|42347.4|42327.4|134
1633625700000|2021-10-07 16:55:00|42366.3|42346.3|42386.3|42366.3|42396.6|42376.6|42344.9|42324.9|967
1633626000000|2021-10-07 17:00:00|42383.8|42363.8|42429.1|42409.1|42429.1|42409.1|42383.8|42363.8|472
1633626300000|2021-10-07 17:05:00|42426.6|42406.6|42436.6|42416.6|42436.6|42416.6|42419.1|42399.1|93
1633626600000|2021-10-07 17:10:00|42435.6|42415.6|42453|42433|42454.5|42434.5|42426.6|42406.6|161
1633626900000|2021-10-07 17:15:00|42452|42432|42473|42453|42475.9|42455.9|42444.5|42424.5|152
1633627200000|2021-10-07 17:20:00|42472|42452|42480.9|42460.9|42482.3|42462.3|42458|42438|137
1633627500000|2021-10-07 17:25:00|42483.4|42463.4|42513.4|42493.4|42517.3|42497.3|42480.9|42460.9|154
1633627800000|2021-10-07 17:30:00|42509.4|42489.4|42534.4|42514.4|42539.4|42519.4|42508|42488|336
1633628100000|2021-10-07 17:35:00|42536.9|42516.9|42528.4|42508.4|42536.9|42516.9|42513.4|42493.4|89
1633628400000|2021-10-07 17:40:00|42527.3|42507.3|42522.3|42502.3|42527.3|42507.3|42512.3|42492.3|134
1633628700000|2021-10-07 17:45:00|42524.8|42504.8|42521.9|42501.9|42532.3|42512.3|42510.2|42490.2|277
1633629000000|2021-10-07 17:50:00|42523.3|42503.3|42536.9|42516.9|42536.9|42516.9|42516.9|42496.9|101
1633629300000|2021-10-07 17:55:00|42534.4|42514.4|42514.4|42494.4|42534.4|42514.4|42504.4|42484.4|114
1633629600000|2021-10-07 18:00:00|42511.9|42491.9|42515.8|42495.8|42524.4|42504.4|42490.5|42470.5|130
1633629900000|2021-10-07 18:05:00|42513|42493|42496.9|42476.9|42515.8|42495.8|42491.9|42471.9|41
1633630200000|2021-10-07 18:10:00|42495.8|42475.8|42488|42468|42499.4|42479.4|42488|42468|34
1633630500000|2021-10-07 18:15:00|42485.5|42465.5|42489.4|42469.4|42499.4|42479.4|42484.4|42464.4|44
1633630800000|2021-10-07 18:20:00|42488|42468|42468.3|42448.3|42489.4|42469.4|42461.9|42441.9|46
1633631100000|2021-10-07 18:25:00|42466.9|42446.9|42451.9|42431.9|42466.9|42446.9|42444.4|42424.4|53
1633631400000|2021-10-07 18:30:00|42449.4|42429.4|42484.4|42464.4|42488.3|42468.3|42446.9|42426.9|57
1633631700000|2021-10-07 18:35:00|42479.4|42459.4|42461.9|42441.9|42481.9|42461.9|42454.4|42434.4|35
1633632000000|2021-10-07 18:40:00|42460.8|42440.8|42469.4|42449.4|42469.4|42449.4|42452.9|42432.9|49
1633632300000|2021-10-07 18:45:00|42467.9|42447.9|42464.4|42444.4|42475.8|42455.8|42464.4|42444.4|15
1633632600000|2021-10-07 18:50:00|42462.9|42442.9|42471.8|42451.8|42471.9|42451.9|42459.4|42439.4|16
1633632900000|2021-10-07 18:55:00|42469|42449|42491.8|42471.8|42491.8|42471.8|42461.8|42441.8|79
1633633200000|2021-10-07 19:00:00|42490.4|42470.4|42486.8|42466.8|42494.3|42474.3|42474.3|42454.3|44
1633633500000|2021-10-07 19:05:00|42489.3|42469.3|42506.8|42486.8|42506.8|42486.8|42486.8|42466.8|22
1633633800000|2021-10-07 19:10:00|42504.3|42484.3|42499.3|42479.3|42510.7|42490.7|42485.4|42465.4|107
1633634100000|2021-10-07 19:15:00|42501.8|42481.8|42521.8|42501.8|42531.8|42511.8|42495.7|42475.7|63
1633634400000|2021-10-07 19:20:00|42520.7|42500.7|42504.3|42484.3|42520.7|42500.7|42504.3|42484.3|45
1633634700000|2021-10-07 19:25:00|42505.7|42485.7|42509.3|42489.3|42509.3|42489.3|42494.3|42474.3|22
1633635000000|2021-10-07 19:30:00|42507.9|42487.9|42491.8|42471.8|42507.9|42487.9|42481.8|42461.8|92
1633635300000|2021-10-07 19:35:00|42490.7|42470.7|42481.8|42461.8|42490.7|42470.7|42479.3|42459.3|17
1633635600000|2021-10-07 19:40:00|42482.9|42462.9|42469.6|42449.6|42485.7|42465.7|42469.6|42449.6|30
1633635900000|2021-10-07 19:45:00|42468.2|42448.2|42470.7|42450.7|42471.8|42451.8|42449.3|42429.3|66
1633636200000|2021-10-07 19:50:00|42468.2|42448.2|42470.4|42450.4|42474.3|42454.3|42461.8|42441.8|41
1633636500000|2021-10-07 19:55:00|42469.3|42449.3|42487.9|42467.9|42489.3|42469.3|42446.4|42426.4|183
1633636800000|2021-10-07 20:00:00|42489.3|42469.3|42491.8|42471.8|42499.3|42479.3|42476.8|42456.8|61
1633637100000|2021-10-07 20:05:00|42489.3|42469.3|42490.3|42470.3|42491.8|42471.8|42479.3|42459.3|39
1633637400000|2021-10-07 20:10:00|42492.8|42472.8|42469.3|42449.3|42499.3|42479.3|42469.3|42449.3|41
1633637700000|2021-10-07 20:15:00|42467.8|42447.8|42476.7|42456.7|42479.3|42459.3|42467.8|42447.8|25
1633638000000|2021-10-07 20:20:00|42474.2|42454.2|42466.7|42446.7|42474.2|42454.2|42466.7|42446.7|9
1633638300000|2021-10-07 20:25:00|42462.8|42442.8|42467.8|42447.8|42470.3|42450.3|42456.4|42436.4|48
1633638600000|2021-10-07 20:30:00|42464.2|42444.2|42459.2|42439.2|42466.7|42446.7|42459.2|42439.2|13
1633638900000|2021-10-07 20:35:00|42461.4|42441.4|42466.7|42446.7|42471.7|42451.7|42459.2|42439.2|25
1633639200000|2021-10-07 20:40:00|42469.2|42449.2|42466.7|42446.7|42471.7|42451.7|42461.7|42441.7|31
1633639500000|2021-10-07 20:45:00|42469.2|42449.2|42449.2|42429.2|42471.7|42451.7|42449.2|42429.2|23
1633639800000|2021-10-07 20:50:00|42451.7|42431.7|42426.7|42406.7|42453.1|42433.1|42425.3|42405.3|32
1633640100000|2021-10-07 20:55:00|42429.2|42409.2|42419.5|42399.5|42431.7|42411.7|42414.2|42394.2|33
1633644000000|2021-10-07 22:00:00|42432.9|42412.9|42459.1|42439.1|42481.6|42461.6|42414.1|42394.1|42
1633644300000|2021-10-07 22:05:00|42457.7|42437.7|42461.6|42441.6|42462.7|42442.7|42445.5|42425.5|29
1633644600000|2021-10-07 22:10:00|42460.2|42440.2|42462.7|42442.7|42464.1|42444.1|42455.2|42435.2|7
1633644900000|2021-10-07 22:15:00|42461.6|42441.6|42465.5|42445.5|42466.6|42446.6|42456.6|42436.6|7
1633645200000|2021-10-07 22:20:00|42466.6|42446.6|42474.1|42454.1|42476.6|42456.6|42457.7|42437.7|21
1633645500000|2021-10-07 22:25:00|42476.6|42456.6|42485.2|42465.2|42486.3|42466.3|42476.6|42456.6|23
1633645800000|2021-10-07 22:30:00|42486.3|42466.3|42503|42483|42513|42493|42482.7|42462.7|74
1633646100000|2021-10-07 22:35:00|42505.5|42485.5|42494.1|42474.1|42510.5|42490.5|42493|42473|19
1633646400000|2021-10-07 22:40:00|42495.5|42475.5|42500.5|42480.5|42500.5|42480.5|42491.6|42471.6|18
1633646700000|2021-10-07 22:45:00|42501.9|42481.9|42499.4|42479.4|42505.5|42485.5|42499.4|42479.4|8
1633647000000|2021-10-07 22:50:00|42500.5|42480.5|42493|42473|42500.5|42480.5|42490.5|42470.5|9
1633647300000|2021-10-07 22:55:00|42494.1|42474.1|42482.6|42462.6|42496.6|42476.6|42482.6|42462.6|17
1633647600000|2021-10-07 23:00:00|42484.1|42464.1|42489.1|42469.1|42491.6|42471.6|42484.1|42464.1|19
1633647900000|2021-10-07 23:05:00|42488|42468|42488|42468|42489.1|42469.1|42482.6|42462.6|16
1633648200000|2021-10-07 23:10:00|42490.5|42470.5|42486.5|42466.5|42491.5|42471.5|42486.5|42466.5|17
1633648500000|2021-10-07 23:15:00|42482.6|42462.6|42481.5|42461.5|42482.9|42462.9|42480.1|42460.1|14
1633648800000|2021-10-07 23:20:00|42484|42464|42482.9|42462.9|42485.4|42465.4|42482.9|42462.9|12
1633649100000|2021-10-07 23:25:00|42481.5|42461.5|42479|42459|42481.5|42461.5|42475.4|42455.4|6
1633649400000|2021-10-07 23:30:00|42480.4|42460.4|42489.3|42469.3|42490.8|42470.8|42475.4|42455.4|16
1633649700000|2021-10-07 23:35:00|42490.8|42470.8|42482.9|42462.9|42492.9|42472.9|42477.9|42457.9|28
1633650000000|2021-10-07 23:40:00|42481.8|42461.8|42491.5|42471.5|42491.5|42471.5|42481.8|42461.8|12
1633650300000|2021-10-07 23:45:00|42490.4|42470.4|42489.3|42469.3|42492.9|42472.9|42485.4|42465.4|11
1633650600000|2021-10-07 23:50:00|42490.4|42470.4|42485.4|42465.4|42508.2|42488.2|42485.4|42465.4|35
1633650900000|2021-10-07 23:55:00|42486.8|42466.8|42494|42474|42497.9|42477.9|42486.8|42466.8|26
1633651200000|2021-10-08 00:00:00|42492.9|42472.9|42468.7|42448.7|42497.9|42477.9|42468.7|42448.7|65
1633651500000|2021-10-08 00:05:00|42467.6|42447.6|42415.1|42395.1|42477.6|42457.6|42415.1|42395.1|127
1633651800000|2021-10-08 00:10:00|42416.5|42396.5|42407.6|42387.6|42435.1|42415.1|42407.6|42387.6|47
1633652100000|2021-10-08 00:15:00|42406.1|42386.1|42397.6|42377.6|42410.1|42390.1|42387.6|42367.6|66
1633652400000|2021-10-08 00:20:00|42396.1|42376.1|42410|42390|42410|42390|42387.5|42367.5|41
1633652700000|2021-10-08 00:25:00|42411.5|42391.5|42437.5|42417.5|42442.5|42422.5|42411.5|42391.5|50
1633653000000|2021-10-08 00:30:00|42438.6|42418.6|42457.5|42437.5|42480|42460|42437.5|42417.5|40
1633653300000|2021-10-08 00:35:00|42460|42440|42467.5|42447.5|42470|42450|42438.6|42418.6|60
1633653600000|2021-10-08 00:40:00|42468.6|42448.6|42442.5|42422.5|42485|42465|42442.5|42422.5|51
1633653900000|2021-10-08 00:45:00|42440|42420|42450|42430|42450|42430|42437.5|42417.5|44
1633654200000|2021-10-08 00:50:00|42448.6|42428.6|42445|42425|42462.5|42442.5|42445|42425|28
1633654500000|2021-10-08 00:55:00|42443.9|42423.9|42668.9|42648.9|42679.2|42659.2|42431.1|42411.1|215
1633654800000|2021-10-08 01:00:00|42672.8|42652.8|42856.4|42836.4|42909.6|42889.6|42666.7|42646.7|1083
1633655100000|2021-10-08 01:05:00|42857.8|42837.8|42829.2|42809.2|42939.2|42919.2|42813.9|42793.9|471
1633655400000|2021-10-08 01:10:00|42830.3|42810.3|42893.1|42873.1|42919.2|42899.2|42821.4|42801.4|353
1633655700000|2021-10-08 01:15:00|42890.6|42870.6|42900.6|42880.6|42930.6|42910.6|42870.6|42850.6|354
1633656000000|2021-10-08 01:20:00|42902|42882|42863.1|42843.1|42920.6|42900.6|42854.2|42834.2|225
1633656300000|2021-10-08 01:25:00|42864.5|42844.5|42818.1|42798.1|42887|42867|42801.7|42781.7|301
1633656600000|2021-10-08 01:30:00|42819.2|42799.2|42784.2|42764.2|42834.2|42814.2|42761.7|42741.7|168
1633656900000|2021-10-08 01:35:00|42785.6|42765.6|42775.6|42755.6|42803.1|42783.1|42750.3|42730.3|129
1633657200000|2021-10-08 01:40:00|42778.1|42758.1|42774.5|42754.5|42813.1|42793.1|42768.1|42748.1|132
1633657500000|2021-10-08 01:45:00|42773.1|42753.1|42740.3|42720.3|42813.1|42793.1|42740.3|42720.3|152
1633657800000|2021-10-08 01:50:00|42741.4|42721.4|42651.3|42631.3|42741.4|42721.4|42647.8|42627.8|330
1633658100000|2021-10-08 01:55:00|42648.8|42628.8|42611.7|42591.7|42651.3|42631.3|42608.8|42588.8|239
1633658400000|2021-10-08 02:00:00|42612.8|42592.8|42644.2|42624.2|42661.7|42641.7|42612.8|42592.8|184
1633658700000|2021-10-08 02:05:00|42643.1|42623.1|42626.3|42606.3|42644.2|42624.2|42583.8|42563.8|160
1633659000000|2021-10-08 02:10:00|42622.7|42602.7|42652.7|42632.7|42670.2|42650.2|42617.7|42597.7|112
1633659300000|2021-10-08 02:15:00|42655.2|42635.2|42656.6|42636.6|42671.3|42651.3|42653.8|42633.8|41
1633659600000|2021-10-08 02:20:00|42654.1|42634.1|42656.6|42636.6|42671.3|42651.3|42649.1|42629.1|55
1633659900000|2021-10-08 02:25:00|42651.6|42631.6|42674.1|42654.1|42679.1|42659.1|42644.1|42624.1|50
1633660200000|2021-10-08 02:30:00|42675.5|42655.5|42704.1|42684.1|42721.6|42701.6|42675.5|42655.5|123
1633660500000|2021-10-08 02:35:00|42709.1|42689.1|42696.6|42676.6|42725.5|42705.5|42660.2|42640.2|120
1633660800000|2021-10-08 02:40:00|42695.5|42675.5|42689.1|42669.1|42700.5|42680.5|42649.1|42629.1|102
1633661100000|2021-10-08 02:45:00|42691.6|42671.6|42690.2|42670.2|42744.1|42724.1|42686.3|42666.3|106
1633661400000|2021-10-08 02:50:00|42692.7|42672.7|42660.2|42640.2|42696.3|42676.3|42655.2|42635.2|57
1633661700000|2021-10-08 02:55:00|42658.8|42638.8|42681.6|42661.6|42681.6|42661.6|42635.2|42615.2|79
1633662000000|2021-10-08 03:00:00|42685.2|42665.2|42714.1|42694.1|42724.1|42704.1|42677.7|42657.7|87
1633662300000|2021-10-08 03:05:00|42713|42693|42691.3|42671.3|42716.6|42696.6|42671.6|42651.6|106
1633662600000|2021-10-08 03:10:00|42689.1|42669.1|42671.3|42651.3|42696.6|42676.6|42658.8|42638.8|56
1633662900000|2021-10-08 03:15:00|42668.8|42648.8|42650.2|42630.2|42672.7|42652.7|42644.8|42624.8|59
1633663200000|2021-10-08 03:20:00|42651.6|42631.6|42652.7|42632.7|42670.2|42650.2|42646.2|42626.2|39
1633663500000|2021-10-08 03:25:00|42651.2|42631.2|42626.2|42606.2|42652.7|42632.7|42626.2|42606.2|58
1633663800000|2021-10-08 03:30:00|42627.6|42607.6|42585.1|42565.1|42630.1|42610.1|42574|42554|72
1633664100000|2021-10-08 03:35:00|42586.2|42566.2|42601.5|42581.5|42605.1|42585.1|42582.6|42562.6|35
1633664400000|2021-10-08 03:40:00|42601.2|42581.2|42580.1|42560.1|42605.1|42585.1|42562.6|42542.6|29
1633664700000|2021-10-08 03:45:00|42577.6|42557.6|42564|42544|42577.6|42557.6|42559|42539|27
1633665000000|2021-10-08 03:50:00|42567.9|42547.9|42544|42524|42572.6|42552.6|42544|42524|20
1633665300000|2021-10-08 03:55:00|42536.5|42516.5|42534|42514|42539|42519|42525.1|42505.1|77
1633665600000|2021-10-08 04:00:00|42532.6|42512.6|42549|42529|42552.9|42532.9|42532.6|42512.6|30
1633665900000|2021-10-08 04:05:00|42547.3|42527.3|42559|42539|42561.5|42541.5|42542.6|42522.6|21
1633666200000|2021-10-08 04:10:00|42561.5|42541.5|42557.6|42537.6|42562.9|42542.9|42551.5|42531.5|27
1633666500000|2021-10-08 04:15:00|42561.2|42541.2|42561.5|42541.5|42566.5|42546.5|42551.5|42531.5|27
1633666800000|2021-10-08 04:20:00|42560.1|42540.1|42607.9|42587.9|42611.8|42591.8|42560.1|42540.1|36
1633667100000|2021-10-08 04:25:00|42605.1|42585.1|42591.2|42571.2|42605.1|42585.1|42591.2|42571.2|22
1633667400000|2021-10-08 04:30:00|42588.7|42568.7|42597.6|42577.6|42599|42579|42582.3|42562.3|19
1633667700000|2021-10-08 04:35:00|42595.1|42575.1|42564|42544|42595.1|42575.1|42564|42544|22
1633668000000|2021-10-08 04:40:00|42562.6|42542.6|42570.4|42550.4|42570.4|42550.4|42549|42529|25
1633668300000|2021-10-08 04:45:00|42571.5|42551.5|42586.5|42566.5|42596.5|42576.5|42571.5|42551.5|39
1633668600000|2021-10-08 04:50:00|42587.5|42567.5|42592.9|42572.9|42594|42574|42581.8|42561.8|17
1633668900000|2021-10-08 04:55:00|42591.4|42571.4|42575.4|42555.4|42603.9|42583.9|42573.9|42553.9|33
1633669200000|2021-10-08 05:00:00|42576.4|42556.4|42585.3|42565.3|42588.9|42568.9|42566.4|42546.4|27
1633669500000|2021-10-08 05:05:00|42586.4|42566.4|42557.5|42537.5|42586.4|42566.4|42542.5|42522.5|50
1633669800000|2021-10-08 05:10:00|42556.1|42536.1|42536.4|42516.4|42556.1|42536.1|42533.9|42513.9|30
1633670100000|2021-10-08 05:15:00|42535|42515|42551.4|42531.4|42551.4|42531.4|42533.9|42513.9|23
1633670400000|2021-10-08 05:20:00|42553.9|42533.9|42681.4|42661.4|42681.4|42661.4|42553.9|42533.9|102
1633670700000|2021-10-08 05:25:00|42685.3|42665.3|42668.9|42648.9|42686.4|42666.4|42665|42645|27
1633671000000|2021-10-08 05:30:00|42663.9|42643.9|42567.8|42547.8|42676.4|42656.4|42548.9|42528.9|179
1633671300000|2021-10-08 05:35:00|42568.9|42548.9|42591.4|42571.4|42631.4|42611.4|42563.9|42543.9|81
1633671600000|2021-10-08 05:40:00|42593.9|42573.9|42556.4|42536.4|42602.8|42582.8|42556.4|42536.4|78
1633671900000|2021-10-08 05:45:00|42555|42535|42601.4|42581.4|42618.9|42598.9|42550|42530|87
1633672200000|2021-10-08 05:50:00|42600|42580|42553.9|42533.9|42600|42580|42533.9|42513.9|167
1633672500000|2021-10-08 05:55:00|42552.5|42532.5|42548.9|42528.9|42561.4|42541.4|42536.4|42516.4|50
1633672800000|2021-10-08 06:00:00|42547.8|42527.8|42531.4|42511.4|42568.9|42548.9|42488.9|42468.9|259
1633673100000|2021-10-08 06:05:00|42528.9|42508.9|42483.5|42463.5|42551.4|42531.4|42483.5|42463.5|102
1633673400000|2021-10-08 06:10:00|42485|42465|42508.9|42488.9|42538.9|42518.9|42468.9|42448.9|116
1633673700000|2021-10-08 06:15:00|42510.3|42490.3|42498.8|42478.8|42542.8|42522.8|42491.3|42471.3|68
1633674000000|2021-10-08 06:20:00|42496.3|42476.3|42506.3|42486.3|42528.8|42508.8|42487.4|42467.4|75
1633674300000|2021-10-08 06:25:00|42503.8|42483.8|42563.8|42543.8|42583.8|42563.8|42501.3|42481.3|130
1633674600000|2021-10-08 06:30:00|42564.9|42544.9|42534.9|42514.9|42587.4|42567.4|42534.9|42514.9|118
1633674900000|2021-10-08 06:35:00|42536.3|42516.3|42533.5|42513.5|42562.4|42542.4|42532.4|42512.4|62
1633675200000|2021-10-08 06:40:00|42532.4|42512.4|42527.4|42507.4|42537.4|42517.4|42502.4|42482.4|71
1633675500000|2021-10-08 06:45:00|42528.8|42508.8|42506.3|42486.3|42549.9|42529.9|42494.9|42474.9|134
1633675800000|2021-10-08 06:50:00|42504.9|42484.9|42506|42486|42516|42496|42487.4|42467.4|63
1633676100000|2021-10-08 06:55:00|42503.5|42483.5|42513.5|42493.5|42522.4|42502.4|42488.5|42468.5|118
1633676400000|2021-10-08 07:00:00|42514.9|42494.9|42551|42531|42606|42586|42514.9|42494.9|235
1633676700000|2021-10-08 07:05:00|42549.9|42529.9|42621|42601|42643.5|42623.5|42541|42521|143
1633677000000|2021-10-08 07:10:00|42622.1|42602.1|42688.5|42668.5|42702.4|42682.4|42622.1|42602.1|233
1633677300000|2021-10-08 07:15:00|42686|42666|42589.6|42569.6|42686|42666|42589.6|42569.6|121
1633677600000|2021-10-08 07:20:00|42588.5|42568.5|42569.9|42549.9|42633.5|42613.5|42568.5|42548.5|90
1633677900000|2021-10-08 07:25:00|42572.1|42552.1|42556|42536|42602.4|42582.4|42546|42526|77
1633678200000|2021-10-08 07:30:00|42553.5|42533.5|42585.9|42565.9|42590.9|42570.9|42540.9|42520.9|108
1633678500000|2021-10-08 07:35:00|42588.4|42568.4|42550.9|42530.9|42595.9|42575.9|42545.9|42525.9|35
1633678800000|2021-10-08 07:40:00|42555.2|42535.2|42593.4|42573.4|42606.2|42586.2|42555.2|42535.2|76
1633679100000|2021-10-08 07:45:00|42592|42572|42575.9|42555.9|42613.4|42593.4|42570.9|42550.9|67
1633679400000|2021-10-08 07:50:00|42578.4|42558.4|42563.4|42543.4|42593.4|42573.4|42560.9|42540.9|51
1633679700000|2021-10-08 07:55:00|42560.9|42540.9|42586.2|42566.2|42594.8|42574.8|42560.9|42540.9|36
1633680000000|2021-10-08 08:00:00|42584.8|42564.8|42574.8|42554.8|42590.9|42570.9|42569.8|42549.8|67
1633680300000|2021-10-08 08:05:00|42576.2|42556.2|42640.1|42620.1|42640.1|42620.1|42576.2|42556.2|81
1633680600000|2021-10-08 08:10:00|42641.2|42621.2|42608.7|42588.7|42646.2|42626.2|42596.2|42576.2|76
1633680900000|2021-10-08 08:15:00|42603.7|42583.7|42562.3|42542.3|42606.2|42586.2|42562.3|42542.3|62
1633681200000|2021-10-08 08:20:00|42563.7|42543.7|42553.7|42533.7|42563.7|42543.7|42551.2|42531.2|58
1633681500000|2021-10-08 08:25:00|42552.3|42532.3|42558.7|42538.7|42565.1|42545.1|42531.2|42511.2|100
1633681800000|2021-10-08 08:30:00|42556.2|42536.2|42546.2|42526.2|42583.7|42563.7|42538.7|42518.7|57
1633682100000|2021-10-08 08:35:00|42543.7|42523.7|42538.7|42518.7|42561.2|42541.2|42528.7|42508.7|64
1633682400000|2021-10-08 08:40:00|42541.2|42521.2|42568.7|42548.7|42573.7|42553.7|42529.8|42509.8|42
1633682700000|2021-10-08 08:45:00|42570.1|42550.1|42568.4|42548.4|42571.2|42551.2|42516.2|42496.2|90
1633683000000|2021-10-08 08:50:00|42570.9|42550.9|42604.8|42584.8|42604.8|42584.8|42565.9|42545.9|84
1633683300000|2021-10-08 08:55:00|42603.4|42583.4|42638.3|42618.3|42679.7|42659.7|42600.8|42580.8|162
1633683600000|2021-10-08 09:00:00|42633.3|42613.3|42621.9|42601.9|42633.3|42613.3|42573.3|42553.3|90
1633683900000|2021-10-08 09:05:00|42625.8|42605.8|42651.1|42631.1|42665.8|42645.8|42619.4|42599.4|85
1633684200000|2021-10-08 09:10:00|42652.5|42632.5|42514.7|42494.7|42653.6|42633.6|42512.2|42492.2|113
1633684500000|2021-10-08 09:15:00|42513.6|42493.6|42501.1|42481.1|42518.6|42498.6|42482.5|42462.5|105
1633684800000|2021-10-08 09:20:00|42498.9|42478.9|42522.5|42502.5|42526.1|42506.1|42474.7|42454.7|87
1633685100000|2021-10-08 09:25:00|42521.1|42501.1|42493.6|42473.6|42521.1|42501.1|42488.6|42468.6|40
1633685400000|2021-10-08 09:30:00|42492.2|42472.2|42483.6|42463.6|42498.9|42478.9|42454.7|42434.7|106
1633685700000|2021-10-08 09:35:00|42486.1|42466.1|42490|42470|42505|42485|42476.1|42456.1|60
1633686000000|2021-10-08 09:40:00|42493.6|42473.6|42511.1|42491.1|42522.5|42502.5|42488.6|42468.6|38
1633686300000|2021-10-08 09:45:00|42508.6|42488.6|42461.1|42441.1|42508.6|42488.6|42461.1|42441.1|46
1633686600000|2021-10-08 09:50:00|42463.3|42443.3|42412.2|42392.2|42466.1|42446.1|42408.6|42388.6|213
1633686900000|2021-10-08 09:55:00|42408.6|42388.6|42446.1|42426.1|42451.1|42431.1|42408.6|42388.6|101
1633687200000|2021-10-08 10:00:00|42445|42425|42483.6|42463.6|42488.9|42468.9|42423.6|42403.6|59
1633687500000|2021-10-08 10:05:00|42486.4|42466.4|42463.6|42443.6|42486.4|42466.4|42463.6|42443.6|33
1633687800000|2021-10-08 10:10:00|42464.7|42444.7|42503.6|42483.6|42503.6|42483.6|42458.6|42438.6|54
1633688100000|2021-10-08 10:15:00|42501.1|42481.1|42499.7|42479.7|42508.6|42488.6|42496.1|42476.1|32
1633688400000|2021-10-08 10:20:00|42498.6|42478.6|42472.4|42452.4|42498.6|42478.6|42463.5|42443.5|48
1633688700000|2021-10-08 10:25:00|42474.9|42454.9|42461|42441|42481|42461|42456|42436|53
1633689000000|2021-10-08 10:30:00|42456|42436|42416|42396|42458.5|42438.5|42397.1|42377.1|130
1633689300000|2021-10-08 10:35:00|42413.5|42393.5|42259.6|42239.6|42413.5|42393.5|42255.7|42235.7|335
1633689600000|2021-10-08 10:40:00|42258.5|42238.5|42224.9|42204.9|42307.4|42287.4|42203.5|42183.5|225
1633689900000|2021-10-08 10:45:00|42226|42206|42269.9|42249.9|42303.5|42283.5|42226|42206|95
1633690200000|2021-10-08 10:50:00|42272.4|42252.4|42193.5|42173.5|42274.9|42254.9|42173.2|42153.2|252
1633690500000|2021-10-08 10:55:00|42194.9|42174.9|42203.2|42183.2|42244.6|42224.6|42194.9|42174.9|78
1633690800000|2021-10-08 11:00:00|42207.1|42187.1|42255.7|42235.7|42263.2|42243.2|42205.7|42185.7|72
1633691100000|2021-10-08 11:05:00|42258.2|42238.2|42270.7|42250.7|42290.7|42270.7|42258.2|42238.2|95
1633691400000|2021-10-08 11:10:00|42269.3|42249.3|42265.7|42245.7|42278.2|42258.2|42263.2|42243.2|33
1633691700000|2021-10-08 11:15:00|42268.2|42248.2|42319.6|42299.6|42340.7|42320.7|42259.3|42239.3|89
1633692000000|2021-10-08 11:20:00|42318.2|42298.2|42326.8|42306.8|42336.8|42316.8|42310.7|42290.7|70
1633692300000|2021-10-08 11:25:00|42325.7|42305.7|42270.7|42250.7|42333.2|42313.2|42269.6|42249.6|134
1633692600000|2021-10-08 11:30:00|42273.2|42253.2|42286.8|42266.8|42332.1|42312.1|42260.7|42240.7|181
1633692900000|2021-10-08 11:35:00|42275.7|42255.7|42305.7|42285.7|42313.5|42293.5|42270.7|42250.7|187
1633693200000|2021-10-08 11:40:00|42299.3|42279.3|42298.1|42278.1|42305.7|42285.7|42275.7|42255.7|123
1633693500000|2021-10-08 11:45:00|42290.6|42270.6|42290.6|42270.6|42315.6|42295.6|42275.6|42255.6|84
1633693800000|2021-10-08 11:50:00|42288.1|42268.1|42338.1|42318.1|42338.1|42318.1|42288.1|42268.1|131
1633694100000|2021-10-08 11:55:00|42335.6|42315.6|42358.1|42338.1|42365.6|42345.6|42311.7|42291.7|175
1633694400000|2021-10-08 12:00:00|42355.6|42335.6|42323.1|42303.1|42364.5|42344.5|42291.7|42271.7|205
1633694700000|2021-10-08 12:05:00|42321.7|42301.7|42368.1|42348.1|42374.5|42354.5|42321.7|42301.7|154
1633695000000|2021-10-08 12:10:00|42363.1|42343.1|42343.1|42323.1|42363.1|42343.1|42308.1|42288.1|178
1633695300000|2021-10-08 12:15:00|42341.7|42321.7|42298.9|42278.9|42356.4|42336.4|42288.9|42268.9|142
1633695600000|2021-10-08 12:20:00|42295|42275|42341.7|42321.7|42345.3|42325.3|42283.6|42263.6|125
1633695900000|2021-10-08 12:25:00|42339.2|42319.2|42290.3|42270.3|42341.7|42321.7|42283.9|42263.9|182
1633696200000|2021-10-08 12:30:00|42291.4|42271.4|42358.1|42338.1|42510.6|42490.6|42291.4|42271.4|820
1633696500000|2021-10-08 12:35:00|42358.4|42338.4|42530.6|42510.6|42563.1|42543.1|42354.2|42334.2|535
1633696800000|2021-10-08 12:40:00|42528.1|42508.1|42595.6|42575.6|42619.5|42599.5|42513.1|42493.1|644
1633697100000|2021-10-08 12:45:00|42593.1|42573.1|42505.3|42485.3|42607.8|42587.8|42502.8|42482.8|307
1633697400000|2021-10-08 12:50:00|42507.8|42487.8|42600.3|42580.3|42600.3|42580.3|42507.8|42487.8|209
1633697700000|2021-10-08 12:55:00|42602.8|42582.8|42672|42652|42672|42652|42602.8|42582.8|381
1633698000000|2021-10-08 13:00:00|42670.6|42650.6|42628.3|42608.3|42680.6|42660.6|42563.4|42543.4|404
1633698300000|2021-10-08 13:05:00|42622|42602|42700.5|42680.5|42709.7|42689.7|42604.7|42584.7|381
1633698600000|2021-10-08 13:10:00|42701.9|42681.9|42683.3|42663.3|42730.8|42710.8|42633.3|42613.3|396
1633698900000|2021-10-08 13:15:00|42685.8|42665.8|42710.8|42690.8|42732.2|42712.2|42675.8|42655.8|398
1633699200000|2021-10-08 13:20:00|42713.3|42693.3|42755.8|42735.8|42755.8|42735.8|42664.4|42644.4|207
1633699500000|2021-10-08 13:25:00|42757.2|42737.2|42792.2|42772.2|42792.2|42772.2|42732.2|42712.2|386
1633699800000|2021-10-08 13:30:00|42793.3|42773.3|42780.8|42760.8|42838.3|42818.3|42737.2|42717.2|921
1633700100000|2021-10-08 13:35:00|42779.4|42759.4|42853|42833|42853.3|42833.3|42772.2|42752.2|589
1633700400000|2021-10-08 13:40:00|42854.4|42834.4|42829.4|42809.4|42874.4|42854.4|42783|42763|407
1633700700000|2021-10-08 13:45:00|42825.5|42805.5|42799.4|42779.4|42860.8|42840.8|42737.2|42717.2|388
1633701000000|2021-10-08 13:50:00|42800.8|42780.8|42830.5|42810.5|42836.6|42816.6|42774.1|42754.1|361
1633701300000|2021-10-08 13:55:00|42831.9|42811.9|42810.5|42790.5|42891.9|42871.9|42805.5|42785.5|409
1633701600000|2021-10-08 14:00:00|42811.6|42791.6|42893.3|42873.3|42899.7|42879.7|42806.9|42786.9|375
1633701900000|2021-10-08 14:05:00|42895.8|42875.8|42867.4|42847.4|42910.8|42890.8|42852.4|42832.4|451
1633702200000|2021-10-08 14:10:00|42869.9|42849.9|42843|42823|42890.2|42870.2|42831.6|42811.6|410
1633702500000|2021-10-08 14:15:00|42840.8|42820.8|42797.7|42777.7|42848|42828|42795.2|42775.2|415
1633702800000|2021-10-08 14:20:00|42800.2|42780.2|42835.2|42815.2|42867.7|42847.7|42795.2|42775.2|270
1633703100000|2021-10-08 14:25:00|42836.6|42816.6|42852.7|42832.7|42860.2|42840.2|42812.7|42792.7|220
1633703400000|2021-10-08 14:30:00|42866.8|42846.8|42814.9|42794.9|42885.5|42865.5|42814.9|42794.9|287
1633703700000|2021-10-08 14:35:00|42817.4|42797.4|42759.3|42739.3|42834.6|42814.6|42757.9|42737.9|466
1633704000000|2021-10-08 14:40:00|42757.9|42737.9|42759.9|42739.9|42803.5|42783.5|42699.6|42679.6|455
1633704300000|2021-10-08 14:45:00|42757.4|42737.4|42689.6|42669.6|42759.9|42739.9|42681.8|42661.8|336
1633704600000|2021-10-08 14:50:00|42691|42671|42722.3|42702.3|42735.9|42715.9|42662.1|42642.1|439
1633704900000|2021-10-08 14:55:00|42723.7|42703.7|42702.3|42682.3|42748.2|42728.2|42697.3|42677.3|262
1633705200000|2021-10-08 15:00:00|42703.7|42683.7|42798.4|42778.4|42809.8|42789.8|42703.7|42683.7|328
1633705500000|2021-10-08 15:05:00|42800.9|42780.9|42787.3|42767.3|42818.7|42798.7|42777.3|42757.3|172
1633705800000|2021-10-08 15:10:00|42789.8|42769.8|42820.6|42800.6|42822|42802|42772.3|42752.3|195
1633706100000|2021-10-08 15:15:00|42822|42802|42845.9|42825.9|42845.9|42825.9|42814.5|42794.5|193
1633706400000|2021-10-08 15:20:00|42844.5|42824.5|42758.1|42738.1|42844.5|42824.5|42748.1|42728.1|331
1633706700000|2021-10-08 15:25:00|42756.7|42736.7|42760.3|42740.3|42766.7|42746.7|42735.3|42715.3|251
1633707000000|2021-10-08 15:30:00|42761.7|42741.7|42711.7|42691.7|42768.1|42748.1|42702.8|42682.8|266
1633707300000|2021-10-08 15:35:00|42709.2|42689.2|42725.6|42705.6|42745.6|42725.6|42701.7|42681.7|198
1633707600000|2021-10-08 15:40:00|42720.6|42700.6|42729.5|42709.5|42735.6|42715.6|42707|42687|173
1633707900000|2021-10-08 15:45:00|42728.1|42708.1|42749.2|42729.2|42803.4|42783.4|42728.1|42708.1|302
1633708200000|2021-10-08 15:50:00|42750.6|42730.6|42779.5|42759.5|42794.5|42774.5|42746.7|42726.7|181
1633708500000|2021-10-08 15:55:00|42780.6|42760.6|42740.9|42720.9|42784.5|42764.5|42732|42712|114
1633708800000|2021-10-08 16:00:00|42740.6|42720.6|42717.8|42697.8|42742|42722|42714.5|42694.5|163
1633709100000|2021-10-08 16:05:00|42715.3|42695.3|42707|42687|42718.1|42698.1|42692|42672|145
1633709400000|2021-10-08 16:10:00|42705.6|42685.6|42674.5|42654.5|42709.5|42689.5|42666.7|42646.7|137
1633709700000|2021-10-08 16:15:00|42673.4|42653.4|42664.5|42644.5|42684.5|42664.5|42659.5|42639.5|160
1633710000000|2021-10-08 16:20:00|42662|42642|42659.5|42639.5|42679.5|42659.5|42633.1|42613.1|159
1633710300000|2021-10-08 16:25:00|42662.2|42642.2|42636.9|42616.9|42679.5|42659.5|42634.4|42614.4|116
1633710600000|2021-10-08 16:30:00|42638.3|42618.3|42624.4|42604.4|42679.7|42659.7|42624.4|42604.4|235
1633710900000|2021-10-08 16:35:00|42625.5|42605.5|42651.9|42631.9|42656.9|42636.9|42621.9|42601.9|175
1633711200000|2021-10-08 16:40:00|42654.4|42634.4|42668.3|42648.3|42669.4|42649.4|42654.4|42634.4|157
1633711500000|2021-10-08 16:45:00|42673.3|42653.3|42669.4|42649.4|42691.1|42671.1|42666.9|42646.9|152
1633711800000|2021-10-08 16:50:00|42668|42648|42656.9|42636.9|42670.5|42650.5|42643.3|42623.3|225
1633712100000|2021-10-08 16:55:00|42655.5|42635.5|42706.1|42686.1|42716.1|42696.1|42628|42608|1177
1633712400000|2021-10-08 17:00:00|42702.2|42682.2|42609.4|42589.4|42716.1|42696.1|42609.4|42589.4|523
1633712700000|2021-10-08 17:05:00|42606.9|42586.9|42618|42598|42626.9|42606.9|42605.5|42585.5|120
1633713000000|2021-10-08 17:10:00|42616.9|42596.9|42640.8|42620.8|42645.5|42625.5|42615.5|42595.5|80
1633713300000|2021-10-08 17:15:00|42638.3|42618.3|42613.3|42593.3|42639.4|42619.4|42606.9|42586.9|193
1633713600000|2021-10-08 17:20:00|42614.4|42594.4|42627.2|42607.2|42629.7|42609.7|42607.2|42587.2|113
1633713900000|2021-10-08 17:25:00|42632.2|42612.2|42619.4|42599.4|42632.2|42612.2|42611.9|42591.9|83
1633714200000|2021-10-08 17:30:00|42615.5|42595.5|42647.2|42627.2|42652.2|42632.2|42614.4|42594.4|152
1633714500000|2021-10-08 17:35:00|42645.8|42625.8|42661|42641|42661|42641|42637.2|42617.2|135
1633714800000|2021-10-08 17:40:00|42663.3|42643.3|42623|42603|42663.3|42643.3|42615.5|42595.5|222
1633715100000|2021-10-08 17:45:00|42621.9|42601.9|42640.5|42620.5|42646.9|42626.9|42621.9|42601.9|103
1633715400000|2021-10-08 17:50:00|42641.6|42621.6|42683.2|42663.2|42683.2|42663.2|42636.6|42616.6|149
1633715700000|2021-10-08 17:55:00|42681.9|42661.9|42674.4|42654.4|42681.9|42661.9|42665.5|42645.5|80
1633716000000|2021-10-08 18:00:00|42673|42653|42684.3|42664.3|42688|42668|42670.5|42650.5|33
1633716300000|2021-10-08 18:05:00|42686.8|42666.8|42690.4|42670.4|42694.3|42674.3|42684.3|42664.3|56
1633716600000|2021-10-08 18:10:00|42689.3|42669.3|42680.4|42660.4|42689.3|42669.3|42677.9|42657.9|31
1633716900000|2021-10-08 18:15:00|42679.3|42659.3|42674.3|42654.3|42695.4|42675.4|42674.3|42654.3|46
1633717200000|2021-10-08 18:20:00|42673.2|42653.2|42676.8|42656.8|42676.8|42656.8|42664.3|42644.3|21
1633717500000|2021-10-08 18:25:00|42679.3|42659.3|42687.9|42667.9|42689.3|42669.3|42679.3|42659.3|36
1633717800000|2021-10-08 18:30:00|42689.3|42669.3|42684.3|42664.3|42689.3|42669.3|42681.8|42661.8|24
1633718100000|2021-10-08 18:35:00|42683.2|42663.2|42682.9|42662.9|42685.7|42665.7|42680.4|42660.4|20
1633718400000|2021-10-08 18:40:00|42681.5|42661.5|42686.8|42666.8|42691.8|42671.8|42674.3|42654.3|62
1633718700000|2021-10-08 18:45:00|42687.9|42667.9|42688.2|42668.2|42691.5|42671.5|42684.3|42664.3|37
1633719000000|2021-10-08 18:50:00|42689.3|42669.3|42669.3|42649.3|42689.3|42669.3|42669.3|42649.3|17
1633719300000|2021-10-08 18:55:00|42667.9|42647.9|42685.7|42665.7|42689.6|42669.6|42667.9|42647.9|14
1633719600000|2021-10-08 19:00:00|42687.1|42667.1|42704.3|42684.3|42704.3|42684.3|42685.7|42665.7|97
1633719900000|2021-10-08 19:05:00|42705.4|42685.4|42750.7|42730.7|42750.7|42730.7|42699.3|42679.3|161
1633720200000|2021-10-08 19:10:00|42749.6|42729.6|42749.3|42729.3|42761.8|42741.8|42737.9|42717.9|58
1633720500000|2021-10-08 19:15:00|42744.3|42724.3|42744.3|42724.3|42751.8|42731.8|42739.3|42719.3|38
1633720800000|2021-10-08 19:20:00|42743.2|42723.2|42735.4|42715.4|42744.3|42724.3|42725.4|42705.4|23
1633721100000|2021-10-08 19:25:00|42736.8|42716.8|42741.8|42721.8|42744.3|42724.3|42734.3|42714.3|34
1633721400000|2021-10-08 19:30:00|42739.3|42719.3|42706.7|42686.7|42744.3|42724.3|42704.2|42684.2|56
1633721700000|2021-10-08 19:35:00|42705.4|42685.4|42711.7|42691.7|42711.7|42691.7|42689.2|42669.2|41
1633722000000|2021-10-08 19:40:00|42714|42694|42709.2|42689.2|42721.7|42701.7|42709.2|42689.2|45
1633722300000|2021-10-08 19:45:00|42708.1|42688.1|42699.2|42679.2|42709.2|42689.2|42697.8|42677.8|38
1633722600000|2021-10-08 19:50:00|42698.1|42678.1|42692.8|42672.8|42706.7|42686.7|42675.6|42655.6|92
1633722900000|2021-10-08 19:55:00|42694.2|42674.2|42739.2|42719.2|42753.1|42733.1|42689.2|42669.2|69
1633723200000|2021-10-08 20:00:00|42737.8|42717.8|42717.8|42697.8|42737.8|42717.8|42715.3|42695.3|41
1633723500000|2021-10-08 20:05:00|42719.2|42699.2|42716.7|42696.7|42721.7|42701.7|42716.7|42696.7|32
1633723800000|2021-10-08 20:10:00|42709.2|42689.2|42701.7|42681.7|42709.2|42689.2|42699.2|42679.2|29
1633724100000|2021-10-08 20:15:00|42698.1|42678.1|42684.2|42664.2|42698.1|42678.1|42684.2|42664.2|17
1633724400000|2021-10-08 20:20:00|42685.3|42665.3|42696.7|42676.7|42696.7|42676.7|42685.3|42665.3|14
1633724700000|2021-10-08 20:25:00|42698.1|42678.1|42706.7|42686.7|42707.8|42687.8|42698.1|42678.1|24
1633725000000|2021-10-08 20:30:00|42705.6|42685.6|42713.9|42693.9|42721.7|42701.7|42704.2|42684.2|26
1633725300000|2021-10-08 20:35:00|42709.5|42689.5|42699.2|42679.2|42709.5|42689.5|42699.2|42679.2|20
1633725600000|2021-10-08 20:40:00|42701.7|42681.7|42731.7|42711.7|42735.8|42715.8|42701.7|42681.7|59
1633725900000|2021-10-08 20:45:00|42729.2|42709.2|42745.6|42725.6|42745.6|42725.6|42729.2|42709.2|31
1633726200000|2021-10-08 20:50:00|42746.7|42726.7|42746.7|42726.7|42750.3|42730.3|42746.7|42726.7|27
1633726500000|2021-10-08 20:55:00|42745.3|42725.3|42746.7|42726.7|42749.2|42729.2|42741.7|42721.7|33
1633903200000|2021-10-10 22:00:00|42766|42746|42784.8|42764.8|42817.3|42797.3|42757.2|42737.2|86
1633903500000|2021-10-10 22:05:00|42786|42766|42738.5|42718.5|42786|42766|42737.2|42717.2|32
1633903800000|2021-10-10 22:10:00|42736|42716|42756|42736|42756|42736|42736|42716|25
1633904100000|2021-10-10 22:15:00|42754.6|42734.6|42733.5|42713.5|42756|42736|42728.5|42708.5|11
1633904400000|2021-10-10 22:20:00|42736|42716|42718.5|42698.5|42743.5|42723.5|42718.5|42698.5|16
1633904700000|2021-10-10 22:25:00|42719.8|42699.8|42726|42706|42728.5|42708.5|42716|42696|23
1633905000000|2021-10-10 22:30:00|42727.1|42707.1|42698.5|42678.5|42728.5|42708.5|42698.5|42678.5|25
1633905300000|2021-10-10 22:35:00|42697.3|42677.3|42702.1|42682.1|42708.5|42688.5|42696|42676|17
1633905600000|2021-10-10 22:40:00|42701|42681|42707.1|42687.1|42708.4|42688.4|42693.5|42673.5|22
1633905900000|2021-10-10 22:45:00|42704.6|42684.6|42700.9|42680.9|42704.6|42684.6|42697.1|42677.1|10
1633906200000|2021-10-10 22:50:00|42698.4|42678.4|42680.9|42660.9|42700.9|42680.9|42675.9|42655.9|28
1633906500000|2021-10-10 22:55:00|42678.4|42658.4|42679.8|42659.8|42683.4|42663.4|42672.1|42652.1|24
1633906800000|2021-10-10 23:00:00|42678.4|42658.4|42668.4|42648.4|42690.9|42670.9|42668.4|42648.4|25
1633907100000|2021-10-10 23:05:00|42670.9|42650.9|42637.3|42617.3|42670.9|42650.9|42635.9|42615.9|51
1633907400000|2021-10-10 23:10:00|42638.4|42618.4|42654.6|42634.6|42654.6|42634.6|42625.9|42605.9|26
1633907700000|2021-10-10 23:15:00|42653.4|42633.4|42652.2|42632.2|42660.9|42640.9|42638.4|42618.4|16
1633908000000|2021-10-10 23:20:00|42656.1|42636.1|42655.9|42635.9|42663.4|42643.4|42653.4|42633.4|8
1633908300000|2021-10-10 23:25:00|42654.7|42634.7|42649.6|42629.6|42654.7|42634.7|42645.9|42625.9|27
1633908600000|2021-10-10 23:30:00|42648.4|42628.4|42636.1|42616.1|42648.4|42628.4|42636.1|42616.1|24
1633908900000|2021-10-10 23:35:00|42633.4|42613.4|42592.2|42572.2|42633.6|42613.6|42561.1|42541.1|64
1633909200000|2021-10-10 23:40:00|42591.1|42571.1|42608.5|42588.5|42608.5|42588.5|42572.2|42552.2|31
1633909500000|2021-10-10 23:45:00|42606|42586|42581|42561|42608.5|42588.5|42578.5|42558.5|33
1633909800000|2021-10-10 23:50:00|42579.7|42559.7|42563.5|42543.5|42579.7|42559.7|42561|42541|42
1633910100000|2021-10-10 23:55:00|42562.4|42542.4|42572.2|42552.2|42574.7|42554.7|42556|42536|40
1633910400000|2021-10-11 00:00:00|42574.7|42554.7|42595.9|42575.9|42612.2|42592.2|42553.5|42533.5|93
1633910700000|2021-10-11 00:05:00|42594.5|42574.5|42672.2|42652.2|42692.2|42672.2|42592.2|42572.2|107
1633911000000|2021-10-11 00:10:00|42671|42651|42629.7|42609.7|42671|42651|42621|42601|84
1633911300000|2021-10-11 00:15:00|42630.9|42610.9|42632.3|42612.3|42642.2|42622.2|42621|42601|42
1633911600000|2021-10-11 00:20:00|42631|42611|42677.2|42657.2|42684.7|42664.7|42623.3|42603.3|75
1633911900000|2021-10-11 00:25:00|42678.5|42658.5|42713.3|42693.3|42713.3|42693.3|42678.3|42658.3|103
1633912200000|2021-10-11 00:30:00|42710.8|42690.8|42744.7|42724.7|42744.7|42724.7|42705.8|42685.8|84
1633912500000|2021-10-11 00:35:00|42739.7|42719.7|42763.5|42743.5|42783.5|42763.5|42734.7|42714.7|156
1633912800000|2021-10-11 00:40:00|42762.3|42742.3|42748.5|42728.5|42763.5|42743.5|42743.5|42723.5|34
1633913100000|2021-10-11 00:45:00|42749.8|42729.8|42746|42726|42751|42731|42738.5|42718.5|23
1633913400000|2021-10-11 00:50:00|42744.8|42724.8|42727.1|42707.1|42744.8|42724.8|42718.5|42698.5|75
1633913700000|2021-10-11 00:55:00|42726|42706|42686|42666|42726|42706|42679.6|42659.6|55
1633914000000|2021-10-11 01:00:00|42687.1|42667.1|42537.3|42517.3|42708.5|42688.5|42505.8|42485.8|441
1633914300000|2021-10-11 01:05:00|42542.3|42522.3|42594.6|42574.6|42608.5|42588.5|42537|42517|221
1633914600000|2021-10-11 01:10:00|42593.3|42573.3|42585.9|42565.9|42596|42576|42555.9|42535.9|93
1633914900000|2021-10-11 01:15:00|42593.4|42573.4|42593.6|42573.6|42605.9|42585.9|42550.9|42530.9|69
1633915200000|2021-10-11 01:20:00|42592.3|42572.3|42638.4|42618.4|42648.4|42628.4|42585.9|42565.9|97
1633915500000|2021-10-11 01:25:00|42639.6|42619.6|42622.1|42602.1|42640.9|42620.9|42608.4|42588.4|76
1633915800000|2021-10-11 01:30:00|42623.4|42603.4|42690.9|42670.9|42690.9|42670.9|42623.4|42603.4|119
1633916100000|2021-10-11 01:35:00|42693.4|42673.4|42792.2|42772.2|42793.4|42773.4|42693.4|42673.4|230
1633916400000|2021-10-11 01:40:00|42788.4|42768.4|42785.9|42765.9|42814.7|42794.7|42773.4|42753.4|218
1633916700000|2021-10-11 01:45:00|42788.4|42768.4|42738.4|42718.4|42788.4|42768.4|42715.9|42695.9|124
1633917000000|2021-10-11 01:50:00|42736.1|42716.1|42724.6|42704.6|42736.1|42716.1|42715.9|42695.9|81
1633917300000|2021-10-11 01:55:00|42722.1|42702.1|42687.1|42667.1|42722.1|42702.1|42685.9|42665.9|78
1633917600000|2021-10-11 02:00:00|42688.2|42668.2|42650.9|42630.9|42720.9|42700.9|42643.4|42623.4|100
1633917900000|2021-10-11 02:05:00|42652.2|42632.2|42683.4|42663.4|42694.7|42674.7|42645.9|42625.9|216
1633918200000|2021-10-11 02:10:00|42685.9|42665.9|42679.7|42659.7|42704.7|42684.7|42665.9|42645.9|72
1633918500000|2021-10-11 02:15:00|42680.9|42660.9|42653.4|42633.4|42685.9|42665.9|42650.9|42630.9|33
1633918800000|2021-10-11 02:20:00|42650.9|42630.9|42635.2|42615.2|42653.4|42633.4|42609.5|42589.5|49
1633919100000|2021-10-11 02:25:00|42633.9|42613.9|42620.7|42600.7|42645.7|42625.7|42598.2|42578.2|55
1633919400000|2021-10-11 02:30:00|42622|42602|42653.2|42633.2|42668.2|42648.2|42622|42602|123
1633919700000|2021-10-11 02:35:00|42655.7|42635.7|42643.2|42623.2|42670.7|42650.7|42638.2|42618.2|122
1633920000000|2021-10-11 02:40:00|42645.7|42625.7|42688.2|42668.2|42693.2|42673.2|42625.7|42605.7|81
1633920300000|2021-10-11 02:45:00|42689.4|42669.4|42694.4|42674.4|42703.2|42683.2|42678.2|42658.2|49
1633920600000|2021-10-11 02:50:00|42695.7|42675.7|42698.2|42678.2|42715.7|42695.7|42695.7|42675.7|106
1633920900000|2021-10-11 02:55:00|42695.7|42675.7|42717|42697|42723.2|42703.2|42693.2|42673.2|53
1633921200000|2021-10-11 03:00:00|42715.7|42695.7|42709.3|42689.3|42730.7|42710.7|42709.3|42689.3|105
1633921500000|2021-10-11 03:05:00|42710.7|42690.7|42749.3|42729.3|42753.2|42733.2|42709.3|42689.3|179
1633921800000|2021-10-11 03:10:00|42748|42728|42732|42712|42753.2|42733.2|42713.2|42693.2|136
1633922100000|2021-10-11 03:15:00|42729.5|42709.5|42788.2|42768.2|42794.5|42774.5|42729.5|42709.5|189
1633922400000|2021-10-11 03:20:00|42787|42767|42779.5|42759.5|42793.2|42773.2|42774.5|42754.5|71
1633922700000|2021-10-11 03:25:00|42782|42762|42810.8|42790.8|42832|42812|42782|42762|143
1633923000000|2021-10-11 03:30:00|42809.5|42789.5|42773.1|42753.1|42812|42792|42768.3|42748.3|43
1633923300000|2021-10-11 03:35:00|42772|42752|42782|42762|42784.5|42764.5|42762|42742|25
1633923600000|2021-10-11 03:40:00|42787|42767|42779.5|42759.5|42787|42767|42770.6|42750.6|10
1633923900000|2021-10-11 03:45:00|42777|42757|42774.4|42754.4|42777|42757|42768.1|42748.1|8
1633924200000|2021-10-11 03:50:00|42775.6|42755.6|42784.4|42764.4|42790.8|42770.8|42775.6|42755.6|14
1633924500000|2021-10-11 03:55:00|42786.9|42766.9|42799.4|42779.4|42800.8|42780.8|42784.4|42764.4|29
1633924800000|2021-10-11 04:00:00|42800.8|42780.8|42801.9|42781.9|42809.4|42789.4|42796.9|42776.9|23
1633925100000|2021-10-11 04:05:00|42800.6|42780.6|42796.9|42776.9|42800.6|42780.6|42796.9|42776.9|2
1633925400000|2021-10-11 04:10:00|42798.3|42778.3|42799.4|42779.4|42799.4|42779.4|42796.9|42776.9|9
1633925700000|2021-10-11 04:15:00|42794.4|42774.4|42794.4|42774.4|42796.9|42776.9|42791.9|42771.9|15
1633926000000|2021-10-11 04:20:00|42796.9|42776.9|42809.7|42789.7|42816.9|42796.9|42796.9|42776.9|43
1633926300000|2021-10-11 04:25:00|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|23
1633926600000|2021-10-11 04:30:00|42796.9|42776.9|42801.9|42781.9|42801.9|42781.9|42793.1|42773.1|23
1633926900000|2021-10-11 04:35:00|42799.4|42779.4|42819.4|42799.4|42819.4|42799.4|42799.4|42779.4|17
1633927200000|2021-10-11 04:40:00|42820.7|42800.7|42814.4|42794.4|42821.9|42801.9|42809.4|42789.4|16
1633927500000|2021-10-11 04:45:00|42819.4|42799.4|42825.7|42805.7|42829.4|42809.4|42816.9|42796.9|10
1633927800000|2021-10-11 04:50:00|42826.9|42806.9|42831.9|42811.9|42831.9|42811.9|42824.4|42804.4|17
1633928100000|2021-10-11 04:55:00|42833|42813|42846.9|42826.9|42849.4|42829.4|42833|42813|43
1633928400000|2021-10-11 05:00:00|42844.4|42824.4|42848.2|42828.2|42854.4|42834.4|42836.9|42816.9|43
1633928700000|2021-10-11 05:05:00|42849.4|42829.4|42859.4|42839.4|42861.9|42841.9|42844.4|42824.4|54
1633929000000|2021-10-11 05:10:00|42856.9|42836.9|42846.9|42826.9|42859.4|42839.4|42839.4|42819.4|43
1633929300000|2021-10-11 05:15:00|42849.4|42829.4|42831.8|42811.8|42854.4|42834.4|42829.3|42809.3|19
1633929600000|2021-10-11 05:20:00|42828.2|42808.2|42824.3|42804.3|42831.8|42811.8|42794.3|42774.3|39
1633929900000|2021-10-11 05:25:00|42823|42803|42804.3|42784.3|42823|42803|42801.8|42781.8|17
1633930200000|2021-10-11 05:30:00|42805.5|42785.5|42841.8|42821.8|42855.7|42835.7|42804.3|42784.3|96
1633930500000|2021-10-11 05:35:00|42843.2|42823.2|42886.8|42866.8|42902|42882|42835.5|42815.5|178
1633930800000|2021-10-11 05:40:00|42885.7|42865.7|42959.6|42939.6|42962.3|42942.3|42874.2|42854.2|406
1633931100000|2021-10-11 05:45:00|42964.6|42944.6|43034.8|43014.8|43048.7|43028.7|42960.8|42940.8|448
1633931400000|2021-10-11 05:50:00|43033.4|43013.4|43118.6|43098.6|43118.6|43098.6|43024.8|43004.8|297
1633931700000|2021-10-11 05:55:00|43117.3|43097.3|43167.2|43147.2|43171.1|43151.1|43103.6|43083.6|402
1633932000000|2021-10-11 06:00:00|43166.1|43146.1|43283.7|43263.7|43296.4|43276.4|43166.1|43146.1|913
1633932300000|2021-10-11 06:05:00|43284.9|43264.9|43191.1|43171.1|43293.7|43273.7|43176.1|43156.1|430
1633932600000|2021-10-11 06:10:00|43186.1|43166.1|43183.7|43163.7|43201.2|43181.2|43158.6|43138.6|216
1633932900000|2021-10-11 06:15:00|43178.7|43158.7|43134.9|43114.9|43188.7|43168.7|43114.9|43094.9|185
1633933200000|2021-10-11 06:20:00|43136|43116|43159.9|43139.9|43169.9|43149.9|43136|43116|161
1633933500000|2021-10-11 06:25:00|43162.4|43142.4|43174.9|43154.9|43232.4|43212.4|43154.9|43134.9|283
1633933800000|2021-10-11 06:30:00|43177.4|43157.4|43174.9|43154.9|43209.9|43189.9|43151.2|43131.2|261
1633934100000|2021-10-11 06:35:00|43176.2|43156.2|43227.3|43207.3|43243.7|43223.7|43176.2|43156.2|243
1633934400000|2021-10-11 06:40:00|43224.8|43204.8|43273.7|43253.7|43286.2|43266.2|43224.8|43204.8|286
1633934700000|2021-10-11 06:45:00|43271.2|43251.2|43232.3|43212.3|43273.7|43253.7|43216.2|43196.2|190
1633935000000|2021-10-11 06:50:00|43233.7|43213.7|43257.3|43237.3|43264.8|43244.8|43233.7|43213.7|163
1633935300000|2021-10-11 06:55:00|43254.8|43234.8|43291.1|43271.1|43293.8|43273.8|43242.3|43222.3|254
1633935600000|2021-10-11 07:00:00|43292.5|43272.5|43213.6|43193.6|43301.4|43281.4|43192.5|43172.5|582
1633935900000|2021-10-11 07:05:00|43216.1|43196.1|43234.8|43214.8|43290|43270|43213.6|43193.6|217
1633936200000|2021-10-11 07:10:00|43236.1|43216.1|43218.6|43198.6|43275|43255|43216.1|43196.1|120
1633936500000|2021-10-11 07:15:00|43219.9|43199.9|43208.6|43188.6|43232.4|43212.4|43203.6|43183.6|114
1633936800000|2021-10-11 07:20:00|43207.3|43187.3|43194.9|43174.9|43208.6|43188.6|43161.1|43141.1|211
1633937100000|2021-10-11 07:25:00|43196.1|43176.1|43227.4|43207.4|43244.9|43224.9|43186.1|43166.1|128
1633937400000|2021-10-11 07:30:00|43226.1|43206.1|43319.9|43299.9|43326.1|43306.1|43226.1|43206.1|377
1633937700000|2021-10-11 07:35:00|43327.3|43307.3|43376.1|43356.1|43393.6|43373.6|43317.3|43297.3|415
1633938000000|2021-10-11 07:40:00|43378.6|43358.6|43353.7|43333.7|43416.2|43396.2|43353.7|43333.7|485
1633938300000|2021-10-11 07:45:00|43355.1|43335.1|43376.2|43356.2|43387.6|43367.6|43329.9|43309.9|167
1633938600000|2021-10-11 07:50:00|43378.7|43358.7|43416.2|43396.2|43433.6|43413.6|43376.2|43356.2|179
1633938900000|2021-10-11 07:55:00|43414.9|43394.9|43413.7|43393.7|43431.2|43411.2|43391.2|43371.2|131
1633939200000|2021-10-11 08:00:00|43416.2|43396.2|43411.2|43391.2|43426.2|43406.2|43377.4|43357.4|157
1633939500000|2021-10-11 08:05:00|43413.7|43393.7|43401.2|43381.2|43419.9|43399.9|43363.7|43343.7|185
1633939800000|2021-10-11 08:10:00|43402.4|43382.4|43361.2|43341.2|43403.7|43383.7|43359.9|43339.9|74
1633940100000|2021-10-11 08:15:00|43363.7|43343.7|43316.2|43296.2|43371.2|43351.2|43294.9|43274.9|123
1633940400000|2021-10-11 08:20:00|43318.7|43298.7|43271.2|43251.2|43327.5|43307.5|43262.5|43242.5|154
1633940700000|2021-10-11 08:25:00|43269.9|43249.9|43309.9|43289.9|43309.9|43289.9|43251.2|43231.2|149
1633941000000|2021-10-11 08:30:00|43308.7|43288.7|43316.2|43296.2|43353.7|43333.7|43308.7|43288.7|152
1633941300000|2021-10-11 08:35:00|43313.7|43293.7|43328.7|43308.7|43331.2|43311.2|43311.2|43291.2|46
1633941600000|2021-10-11 08:40:00|43331.2|43311.2|43303.7|43283.7|43338.7|43318.7|43296.2|43276.2|54
1633941900000|2021-10-11 08:45:00|43306.2|43286.2|43296.1|43276.1|43331.2|43311.2|43287.5|43267.5|41
1633942200000|2021-10-11 08:50:00|43298.6|43278.6|43331.1|43311.1|43348.6|43328.6|43296.1|43276.1|92
1633942500000|2021-10-11 08:55:00|43333.6|43313.6|43288.6|43268.6|43336.1|43316.1|43286.1|43266.1|73
1633942800000|2021-10-11 09:00:00|43291.1|43271.1|43303.6|43283.6|43331.1|43311.1|43288.6|43268.6|115
1633943100000|2021-10-11 09:05:00|43302.3|43282.3|43306.1|43286.1|43317.4|43297.4|43296.1|43276.1|72
1633943400000|2021-10-11 09:10:00|43307.4|43287.4|43318.6|43298.6|43323.6|43303.6|43307.3|43287.3|57
1633943700000|2021-10-11 09:15:00|43322.4|43302.4|43321.1|43301.1|43324.8|43304.8|43299.8|43279.8|66
1633944000000|2021-10-11 09:20:00|43319.8|43299.8|43303.6|43283.6|43331.1|43311.1|43302.3|43282.3|77
1633944300000|2021-10-11 09:25:00|43302.3|43282.3|43273.6|43253.6|43311.1|43291.1|43273.6|43253.6|71
1633944600000|2021-10-11 09:30:00|43272.3|43252.3|43311.1|43291.1|43313.6|43293.6|43246.1|43226.1|181
1633944900000|2021-10-11 09:35:00|43318.6|43298.6|43313.6|43293.6|43344.8|43324.8|43313.6|43293.6|117
1633945200000|2021-10-11 09:40:00|43316.1|43296.1|43321.1|43301.1|43333.6|43313.6|43301.1|43281.1|68
1633945500000|2021-10-11 09:45:00|43319.9|43299.9|43306.1|43286.1|43319.9|43299.9|43286.1|43266.1|51
1633945800000|2021-10-11 09:50:00|43308.6|43288.6|43314.7|43294.7|43314.7|43294.7|43268.6|43248.6|103
1633946100000|2021-10-11 09:55:00|43315.9|43295.9|43356.1|43336.1|43363.6|43343.6|43315.9|43295.9|66
1633946400000|2021-10-11 10:00:00|43357.4|43337.4|43341.1|43321.1|43388.6|43368.6|43333.6|43313.6|119
1633946700000|2021-10-11 10:05:00|43339.7|43319.7|43348.5|43328.5|43358.5|43338.5|43322.1|43302.1|82
1633947000000|2021-10-11 10:10:00|43347.2|43327.2|43397.2|43377.2|43397.2|43377.2|43337.2|43317.2|103
1633947300000|2021-10-11 10:15:00|43398.5|43378.5|43398.4|43378.4|43405.9|43385.9|43378.4|43358.4|87
1633947600000|2021-10-11 10:20:00|43401|43381|43426|43406|43436|43416|43401|43381|183
1633947900000|2021-10-11 10:25:00|43432.3|43412.3|43418.5|43398.5|43434.8|43414.8|43398.5|43378.5|84
1633948200000|2021-10-11 10:30:00|43413.5|43393.5|43401|43381|43431|43411|43401|43381|99
1633948500000|2021-10-11 10:35:00|43403.5|43383.5|43376|43356|43411|43391|43358.5|43338.5|110
1633948800000|2021-10-11 10:40:00|43371|43351|43341|43321|43379.8|43359.8|43341|43321|95
1633949100000|2021-10-11 10:45:00|43336|43316|43306|43286|43336|43316|43292.2|43272.2|145
1633949400000|2021-10-11 10:50:00|43301|43281|43299.8|43279.8|43341|43321|43286|43266|184
1633949700000|2021-10-11 10:55:00|43297.3|43277.3|43338.5|43318.5|43338.5|43318.5|43291|43271|88
1633950000000|2021-10-11 11:00:00|43336|43316|43338.3|43318.3|43358.5|43338.5|43318.5|43298.5|88
1633950300000|2021-10-11 11:05:00|43339.5|43319.5|43384.5|43364.5|43395.8|43375.8|43339.5|43319.5|87
1633950600000|2021-10-11 11:10:00|43387|43367|43390.8|43370.8|43403.3|43383.3|43359.4|43339.4|144
1633950900000|2021-10-11 11:15:00|43393.3|43373.3|43354.6|43334.6|43395.8|43375.8|43348.5|43328.5|127
1633951200000|2021-10-11 11:20:00|43353.5|43333.5|43303.4|43283.4|43366|43346|43303.4|43283.4|219
1633951500000|2021-10-11 11:25:00|43305.9|43285.9|43358.4|43338.4|43385.9|43365.9|43295.9|43275.9|127
1633951800000|2021-10-11 11:30:00|43357.3|43337.3|43385.8|43365.8|43428.4|43408.4|43353.4|43333.4|304
1633952100000|2021-10-11 11:35:00|43387.1|43367.1|43398.4|43378.4|43403.4|43383.4|43352|43332|339
1633952400000|2021-10-11 11:40:00|43395.9|43375.9|43422.1|43402.1|43447.1|43427.1|43395.9|43375.9|226
1633952700000|2021-10-11 11:45:00|43420.8|43400.8|43394.6|43374.6|43420.8|43400.8|43384.6|43364.6|89
1633953000000|2021-10-11 11:50:00|43395.9|43375.9|43409.6|43389.6|43413.4|43393.4|43390.9|43370.9|165
1633953300000|2021-10-11 11:55:00|43410.9|43390.9|43406.9|43386.9|43424.7|43404.7|43401.8|43381.8|168
1633953600000|2021-10-11 12:00:00|43410.8|43390.8|43433.3|43413.3|43437.1|43417.1|43410.8|43390.8|187
1633953900000|2021-10-11 12:05:00|43435.8|43415.8|43473.3|43453.3|43488.3|43468.3|43433.3|43413.3|377
1633954200000|2021-10-11 12:10:00|43475.9|43455.9|43470.7|43450.7|43480.8|43460.8|43454.4|43434.4|294
1633954500000|2021-10-11 12:15:00|43469.4|43449.4|43483.2|43463.2|43494.6|43474.6|43429.4|43409.4|348
1633954800000|2021-10-11 12:20:00|43480.7|43460.7|43403|43383|43488.2|43468.2|43394.2|43374.2|331
1633955100000|2021-10-11 12:25:00|43404.2|43384.2|43340.2|43320.2|43406.7|43386.7|43335.2|43315.2|344
1633955400000|2021-10-11 12:30:00|43346.4|43326.4|43307.8|43287.8|43346.4|43326.4|43278.9|43258.9|365
1633955700000|2021-10-11 12:35:00|43306.5|43286.5|43332.8|43312.8|43340.3|43320.3|43285.2|43265.2|187
1633956000000|2021-10-11 12:40:00|43330.3|43310.3|43369.1|43349.1|43375.3|43355.3|43330.3|43310.3|180
1633956300000|2021-10-11 12:45:00|43367.8|43347.8|43350.3|43330.3|43387.8|43367.8|43342.8|43322.8|214
1633956600000|2021-10-11 12:50:00|43352.8|43332.8|43355.3|43335.3|43387.8|43367.8|43340.3|43320.3|171
1633956900000|2021-10-11 12:55:00|43360.3|43340.3|43292.8|43272.8|43370.3|43350.3|43285.3|43265.3|255
1633957200000|2021-10-11 13:00:00|43285.3|43265.3|43406.5|43386.5|43415.3|43395.3|43217.8|43197.8|612
1633957500000|2021-10-11 13:05:00|43409|43389|43460.3|43440.3|43481.6|43461.6|43404|43384|643
1633957800000|2021-10-11 13:10:00|43461.5|43441.5|43415.3|43395.3|43477.8|43457.8|43345.3|43325.3|362
1633958100000|2021-10-11 13:15:00|43414|43394|43459.1|43439.1|43470.4|43450.4|43352.8|43332.8|355
1633958400000|2021-10-11 13:20:00|43460.4|43440.4|43534.2|43514.2|43547.9|43527.9|43444.2|43424.2|496
1633958700000|2021-10-11 13:25:00|43535.4|43515.4|43585.5|43565.5|43613|43593|43519.1|43499.1|716
1633959000000|2021-10-11 13:30:00|43586.7|43566.7|43526.7|43506.7|43638|43618|43509.2|43489.2|826
1633959300000|2021-10-11 13:35:00|43529.3|43509.3|43640.6|43620.6|43645.6|43625.6|43525.5|43505.5|582
1633959600000|2021-10-11 13:40:00|43645.6|43625.6|43578.1|43558.1|43671.8|43651.8|43555.6|43535.6|531
1633959900000|2021-10-11 13:45:00|43580.6|43560.6|43650.5|43630.5|43688|43668|43578.1|43558.1|434
1633960200000|2021-10-11 13:50:00|43670.5|43650.5|43755.5|43735.5|43765.5|43745.5|43670.5|43650.5|584
1633960500000|2021-10-11 13:55:00|43754.2|43734.2|43691.9|43671.9|43780.5|43760.5|43685.6|43665.6|707
1633960800000|2021-10-11 14:00:00|43693.1|43673.1|43649.4|43629.4|43699.6|43679.6|43635.6|43615.6|467
1633961100000|2021-10-11 14:05:00|43651.9|43631.9|43565.7|43545.7|43651.9|43631.9|43563.2|43543.2|417
1633961400000|2021-10-11 14:10:00|43564.4|43544.4|43602|43582|43609.5|43589.5|43540.6|43520.6|402
1633961700000|2021-10-11 14:15:00|43600.7|43580.7|43570.6|43550.6|43638.2|43618.2|43570.6|43550.6|225
1633962000000|2021-10-11 14:20:00|43569.3|43549.3|43580.5|43560.5|43595.5|43575.5|43533.1|43513.1|257
1633962300000|2021-10-11 14:25:00|43578|43558|43530.3|43510.3|43586.8|43566.8|43530.3|43510.3|177
1633962600000|2021-10-11 14:30:00|43531.6|43511.6|43604.4|43584.4|43605.4|43585.4|43531.6|43511.6|282
1633962900000|2021-10-11 14:35:00|43603.1|43583.1|43608.1|43588.1|43608.1|43588.1|43594.3|43574.3|131
1633963200000|2021-10-11 14:40:00|43610.6|43590.6|43599.2|43579.2|43610.6|43590.6|43563.1|43543.1|228
1633963500000|2021-10-11 14:45:00|43597.9|43577.9|43613.1|43593.1|43613.1|43593.1|43565.6|43545.6|316
1633963800000|2021-10-11 14:50:00|43610.6|43590.6|43604.4|43584.4|43613.1|43593.1|43588|43568|244
1633964100000|2021-10-11 14:55:00|43603|43583|43584.2|43564.2|43610.5|43590.5|43583|43563|148
1633964400000|2021-10-11 15:00:00|43586.7|43566.7|43588|43568|43598|43578|43578|43558|177
1633964700000|2021-10-11 15:05:00|43589.2|43569.2|43598|43578|43598|43578|43587.9|43567.9|161
1633965000000|2021-10-11 15:10:00|43599.3|43579.3|43645.5|43625.5|43655.5|43635.5|43594.2|43574.2|289
1633965300000|2021-10-11 15:15:00|43644.2|43624.2|43615.5|43595.5|43650.5|43630.5|43588|43568|276
1633965600000|2021-10-11 15:20:00|43616.7|43596.7|43671.4|43651.4|43679.2|43659.2|43616.7|43596.7|187
1633965900000|2021-10-11 15:25:00|43672.8|43652.8|43676.6|43656.6|43684.2|43664.2|43662.9|43642.9|180
1633966200000|2021-10-11 15:30:00|43677.9|43657.9|43723|43703|43723|43703|43649.2|43629.2|356
1633966500000|2021-10-11 15:35:00|43728|43708|43758|43738|43758|43738|43725.5|43705.5|308
1633966800000|2021-10-11 15:40:00|43756.8|43736.8|43704.4|43684.4|43760.6|43740.6|43703.1|43683.1|243
1633967100000|2021-10-11 15:45:00|43705.6|43685.6|43614.4|43594.4|43715.6|43695.6|43608.1|43588.1|251
1633967400000|2021-10-11 15:50:00|43615.6|43595.6|43638.1|43618.1|43660.6|43640.6|43603.1|43583.1|199
1633967700000|2021-10-11 15:55:00|43635.6|43615.6|43634.4|43614.4|43648.1|43628.1|43629.3|43609.3|147
1633968000000|2021-10-11 16:00:00|43633.2|43613.2|43620.5|43600.5|43633.2|43613.2|43610.5|43590.5|235
1633968300000|2021-10-11 16:05:00|43619.1|43599.1|43610.6|43590.6|43625.6|43605.6|43578|43558|287
1633968600000|2021-10-11 16:10:00|43613.1|43593.1|43578.1|43558.1|43618.1|43598.1|43571.8|43551.8|209
1633968900000|2021-10-11 16:15:00|43576.8|43556.8|43620.6|43600.6|43621.9|43601.9|43560.6|43540.6|171
1633969200000|2021-10-11 16:20:00|43619.3|43599.3|43675.6|43655.6|43675.6|43655.6|43615.4|43595.4|106
1633969500000|2021-10-11 16:25:00|43674.4|43654.4|43635.6|43615.6|43674.4|43654.4|43635.4|43615.4|108
1633969800000|2021-10-11 16:30:00|43635.5|43615.5|43627.9|43607.9|43636.7|43616.7|43607.9|43587.9|172
1633970100000|2021-10-11 16:35:00|43626.7|43606.7|43597.9|43577.9|43635.4|43615.4|43597.9|43577.9|157
1633970400000|2021-10-11 16:40:00|43596.6|43576.6|43606.7|43586.7|43611.7|43591.7|43574.2|43554.2|209
1633970700000|2021-10-11 16:45:00|43601.7|43581.7|43600.4|43580.4|43610.4|43590.4|43579.1|43559.1|152
1633971000000|2021-10-11 16:50:00|43601.7|43581.7|43575.4|43555.4|43607.9|43587.9|43561.6|43541.6|190
1633971300000|2021-10-11 16:55:00|43577.9|43557.9|43595.5|43575.5|43611.8|43591.8|43537.8|43517.8|1002
1633971600000|2021-10-11 17:00:00|43590.5|43570.5|43569.3|43549.3|43606.8|43586.8|43560.5|43540.5|223
1633971900000|2021-10-11 17:05:00|43571.8|43551.8|43578|43558|43595.5|43575.5|43569.3|43549.3|89
1633972200000|2021-10-11 17:10:00|43579.3|43559.3|43615.5|43595.5|43620.5|43600.5|43578|43558|181
1633972500000|2021-10-11 17:15:00|43614.2|43594.2|43611.8|43591.8|43625.5|43605.5|43595.5|43575.5|80
1633972800000|2021-10-11 17:20:00|43614.3|43594.3|43617.9|43597.9|43635.5|43615.5|43611.8|43591.8|189
1633973100000|2021-10-11 17:25:00|43620.4|43600.4|43629.2|43609.2|43629.2|43609.2|43597.9|43577.9|337
1633973400000|2021-10-11 17:30:00|43630.3|43610.3|43597.8|43577.8|43630.3|43610.3|43584|43564|130
1633973700000|2021-10-11 17:35:00|43599.2|43579.2|43608|43588|43610.5|43590.5|43590.5|43570.5|111
1633974000000|2021-10-11 17:40:00|43610.5|43590.5|43618|43598|43618|43598|43609.1|43589.1|36
1633974300000|2021-10-11 17:45:00|43616.8|43596.8|43584.1|43564.1|43618|43598|43582.8|43562.8|100
1633974600000|2021-10-11 17:50:00|43585.3|43565.3|43596.6|43576.6|43600.4|43580.4|43575.3|43555.3|161
1633974900000|2021-10-11 17:55:00|43595.4|43575.4|43584.2|43564.2|43600.4|43580.4|43572.9|43552.9|55
1633975200000|2021-10-11 18:00:00|43583.1|43563.1|43591.6|43571.6|43596.7|43576.7|43579.2|43559.2|33
1633975500000|2021-10-11 18:05:00|43590.4|43570.4|43586.7|43566.7|43596.7|43576.7|43585.4|43565.4|24
1633975800000|2021-10-11 18:10:00|43589.2|43569.2|43585.3|43565.3|43594.1|43574.1|43584.1|43564.1|52
1633976100000|2021-10-11 18:15:00|43582.8|43562.8|43561.5|43541.5|43596.6|43576.6|43560.2|43540.2|160
1633976400000|2021-10-11 18:20:00|43565.2|43545.2|43561.5|43541.5|43577.8|43557.8|43558.9|43538.9|37
1633976700000|2021-10-11 18:25:00|43560.2|43540.2|43555.3|43535.3|43567.7|43547.7|43546.5|43526.5|109
1633977000000|2021-10-11 18:30:00|43554|43534|43554|43534|43561.5|43541.5|43549|43529|21
1633977300000|2021-10-11 18:35:00|43552.8|43532.8|43521.3|43501.3|43552.8|43532.8|43521.3|43501.3|37
1633977600000|2021-10-11 18:40:00|43518.8|43498.8|43558.9|43538.9|43560.3|43540.3|43516.3|43496.3|48
1633977900000|2021-10-11 18:45:00|43557.6|43537.6|43543.9|43523.9|43557.6|43537.6|43538.9|43518.9|19
1633978200000|2021-10-11 18:50:00|43542.7|43522.7|43545.2|43525.2|43548.9|43528.9|43525.2|43505.2|20
1633978500000|2021-10-11 18:55:00|43546.4|43526.4|43551.4|43531.4|43558.9|43538.9|43541.4|43521.4|39
1633978800000|2021-10-11 19:00:00|43550.1|43530.1|43540.2|43520.2|43558.9|43538.9|43537.7|43517.7|47
1633979100000|2021-10-11 19:05:00|43538.9|43518.9|43511.5|43491.5|43538.9|43518.9|43498.9|43478.9|63
1633979400000|2021-10-11 19:10:00|43510.2|43490.2|43525.2|43505.2|43532.7|43512.7|43510.2|43490.2|25
1633979700000|2021-10-11 19:15:00|43527.7|43507.7|43502.7|43482.7|43527.7|43507.7|43496.5|43476.5|37
1633980000000|2021-10-11 19:20:00|43505.2|43485.2|43497.7|43477.7|43510.2|43490.2|43495.2|43475.2|24
1633980300000|2021-10-11 19:25:00|43498.9|43478.9|43472.7|43452.7|43505.2|43485.2|43470.2|43450.2|79
1633980600000|2021-10-11 19:30:00|43470.2|43450.2|43476.5|43456.5|43499|43479|43468.9|43448.9|67
1633980900000|2021-10-11 19:35:00|43475.2|43455.2|43480.2|43460.2|43482.7|43462.7|43466.4|43446.4|35
1633981200000|2021-10-11 19:40:00|43477.7|43457.7|43442.7|43422.7|43479|43459|43439|43419|95
1633981500000|2021-10-11 19:45:00|43443.9|43423.9|43457.7|43437.7|43462.7|43442.7|43442.7|43422.7|41
1633981800000|2021-10-11 19:50:00|43454|43434|43423.9|43403.9|43454|43434|43401.5|43381.5|228
1633982100000|2021-10-11 19:55:00|43425.2|43405.2|43400.2|43380.2|43437.7|43417.7|43397.7|43377.7|153
1633982400000|2021-10-11 20:00:00|43402.7|43382.7|43410.2|43390.2|43415.2|43395.2|43397.7|43377.7|35
1633982700000|2021-10-11 20:05:00|43407.7|43387.7|43415.1|43395.1|43417.6|43397.6|43407.7|43387.7|23
1633983000000|2021-10-11 20:10:00|43417.6|43397.6|43403.8|43383.8|43417.6|43397.6|43401.3|43381.3|54
1633983300000|2021-10-11 20:15:00|43401.4|43381.4|43371.3|43351.3|43401.4|43381.4|43366.3|43346.3|53
1633983600000|2021-10-11 20:20:00|43373.8|43353.8|43397.6|43377.6|43403.8|43383.8|43373.8|43353.8|37
1633983900000|2021-10-11 20:25:00|43395.1|43375.1|43396.4|43376.4|43398.9|43378.9|43395.1|43375.1|24
1633984200000|2021-10-11 20:30:00|43395.2|43375.2|43363.8|43343.8|43395.2|43375.2|43363.8|43343.8|56
1633984500000|2021-10-11 20:35:00|43362.6|43342.6|43365.1|43345.1|43366.3|43346.3|43358.8|43338.8|22
1633984800000|2021-10-11 20:40:00|43362.5|43342.5|43361.3|43341.3|43365.1|43345.1|43355.1|43335.1|41
1633985100000|2021-10-11 20:45:00|43360.1|43340.1|43342.7|43322.7|43365.1|43345.1|43337.6|43317.6|49
1633985400000|2021-10-11 20:50:00|43342.6|43322.6|43312.6|43292.6|43342.6|43322.6|43305.1|43285.1|77
1633985700000|2021-10-11 20:55:00|43311.3|43291.3|43321.3|43301.3|43321.3|43301.3|43310.1|43290.1|31
1633989600000|2021-10-11 22:00:00|43272.5|43252.5|43351.2|43331.2|43355|43335|43265.9|43245.9|127
1633989900000|2021-10-11 22:05:00|43353.8|43333.8|43347.5|43327.5|43358.7|43338.7|43343.5|43323.5|15
1633990200000|2021-10-11 22:10:00|43348.7|43328.7|43378.7|43358.7|43378.7|43358.7|43348.7|43328.7|29
1633990500000|2021-10-11 22:15:00|43376.1|43356.1|43392.6|43372.6|43407.5|43387.5|43366.2|43346.2|53
1633990800000|2021-10-11 22:20:00|43391.3|43371.3|43408.8|43388.8|43416.3|43396.3|43390.1|43370.1|20
1633991100000|2021-10-11 22:25:00|43407.5|43387.5|43406.3|43386.3|43407.5|43387.5|43406.3|43386.3|1
1633991400000|2021-10-11 22:30:00|43405|43385|43398.8|43378.8|43405|43385|43393.8|43373.8|12
1633991700000|2021-10-11 22:35:00|43396.3|43376.3|43377.6|43357.6|43396.3|43376.3|43376.3|43356.3|17
1633992000000|2021-10-11 22:40:00|43376.3|43356.3|43372.6|43352.6|43377.6|43357.6|43368.8|43348.8|14
1633992300000|2021-10-11 22:45:00|43372.5|43352.5|43376.3|43356.3|43388.8|43368.8|43368.8|43348.8|22
1633992600000|2021-10-11 22:50:00|43376.2|43356.2|43381.2|43361.2|43385|43365|43371.2|43351.2|18
1633992900000|2021-10-11 22:55:00|43383.7|43363.7|43378.7|43358.7|43383.7|43363.7|43371.2|43351.2|6
1633993200000|2021-10-11 23:00:00|43377.5|43357.5|43353.7|43333.7|43378.7|43358.7|43336.2|43316.2|42
1633993500000|2021-10-11 23:05:00|43356.2|43336.2|43378.7|43358.7|43379.9|43359.9|43351.2|43331.2|19
1633993800000|2021-10-11 23:10:00|43377.5|43357.5|43381.2|43361.2|43381.2|43361.2|43375|43355|22
1633994100000|2021-10-11 23:15:00|43379.9|43359.9|43363.7|43343.7|43380|43360|43363.7|43343.7|6
1633994400000|2021-10-11 23:20:00|43367.5|43347.5|43405|43385|43405|43385|43367.5|43347.5|25
1633994700000|2021-10-11 23:25:00|43403.7|43383.7|43431.2|43411.2|43431.2|43411.2|43403.7|43383.7|60
1633995000000|2021-10-11 23:30:00|43433.7|43413.7|43419.9|43399.9|43433.7|43413.7|43417.4|43397.4|44
1633995300000|2021-10-11 23:35:00|43418.6|43398.6|43417.4|43397.4|43418.6|43398.6|43409.9|43389.9|20
1633995600000|2021-10-11 23:40:00|43419.8|43399.8|43434.9|43414.9|43434.9|43414.9|43419.8|43399.8|11
1633995900000|2021-10-11 23:45:00|43436.1|43416.1|43421.1|43401.1|43437.4|43417.4|43412.4|43392.4|34
1633996200000|2021-10-11 23:50:00|43422.4|43402.4|43424.9|43404.9|43424.9|43404.9|43399.9|43379.9|35
1633996500000|2021-10-11 23:55:00|43427.4|43407.4|43423.6|43403.6|43434.9|43414.9|43423.6|43403.6|18
1633996800000|2021-10-12 00:00:00|43419.6|43399.6|43386|43366|43428.6|43408.6|43376|43356|104
1633997100000|2021-10-12 00:05:00|43382.2|43362.2|43379.7|43359.7|43403.7|43383.7|43377.2|43357.2|19
1633997400000|2021-10-12 00:10:00|43381|43361|43386|43366|43392.3|43372.3|43368.5|43348.5|37
1633997700000|2021-10-12 00:15:00|43383.6|43363.6|43342.3|43322.3|43397.2|43377.2|43328.5|43308.5|70
1633998000000|2021-10-12 00:20:00|43341|43321|43333.5|43313.5|43361|43341|43327.3|43307.3|53
1633998300000|2021-10-12 00:25:00|43334.8|43314.8|43334.8|43314.8|43347.3|43327.3|43331|43311|64
1633998600000|2021-10-12 00:30:00|43333.5|43313.5|43344.9|43324.9|43351.1|43331.1|43323.6|43303.6|57
1633998900000|2021-10-12 00:35:00|43343.6|43323.6|43311.1|43291.1|43346.1|43326.1|43289.8|43269.8|103
1633999200000|2021-10-12 00:40:00|43309.8|43289.8|43286|43266|43313.6|43293.6|43273.5|43253.5|108
1633999500000|2021-10-12 00:45:00|43284.7|43264.7|43303.5|43283.5|43303.5|43283.5|43273.5|43253.5|84
1633999800000|2021-10-12 00:50:00|43304.8|43284.8|43303.5|43283.5|43308.5|43288.5|43276|43256|79
1634000100000|2021-10-12 00:55:00|43306.1|43286.1|43298.5|43278.5|43316|43296|43296|43276|49
1634000400000|2021-10-12 01:00:00|43294.8|43274.8|43247.4|43227.4|43309.8|43289.8|43201|43181|580
1634000700000|2021-10-12 01:05:00|43262.3|43242.3|43242.3|43222.3|43287.4|43267.4|43223.6|43203.6|207
1634001000000|2021-10-12 01:10:00|43239.8|43219.8|43181|43161|43263.5|43243.5|43171|43151|291
1634001300000|2021-10-12 01:15:00|43184.8|43164.8|43201|43181|43221.1|43201.1|43184.8|43164.8|166
1634001600000|2021-10-12 01:20:00|43203.6|43183.6|43183.4|43163.4|43233.5|43213.5|43173.4|43153.4|179
1634001900000|2021-10-12 01:25:00|43185.9|43165.9|43190.9|43170.9|43203.4|43183.4|43180.9|43160.9|81
1634002200000|2021-10-12 01:30:00|43188.3|43168.3|43205.9|43185.9|43215.9|43195.9|43165.9|43145.9|161
1634002500000|2021-10-12 01:35:00|43203.3|43183.3|43164.6|43144.6|43205.9|43185.9|43154.6|43134.6|138
1634002800000|2021-10-12 01:40:00|43160.9|43140.9|43118.3|43098.3|43165.9|43145.9|43118.3|43098.3|250
1634003100000|2021-10-12 01:45:00|43117.1|43097.1|43178.5|43158.5|43187.1|43167.1|43087.1|43067.1|262
1634003400000|2021-10-12 01:50:00|43177.2|43157.2|43058.4|43038.4|43177.2|43157.2|43050.9|43030.9|132
1634003700000|2021-10-12 01:55:00|43055.9|43035.9|43092.1|43072.1|43110.9|43090.9|43048.4|43028.4|197
1634004000000|2021-10-12 02:00:00|43090.9|43070.9|43128.4|43108.4|43155.9|43135.9|43078.4|43058.4|136
1634004300000|2021-10-12 02:05:00|43129.6|43109.6|43142.1|43122.1|43179.7|43159.7|43129.6|43109.6|102
1634004600000|2021-10-12 02:10:00|43140.9|43120.9|43115.9|43095.9|43153.4|43133.4|43112.1|43092.1|136
1634004900000|2021-10-12 02:15:00|43117.1|43097.1|43118.4|43098.4|43128.4|43108.4|43108.4|43088.4|35
1634005200000|2021-10-12 02:20:00|43117.1|43097.1|43123.4|43103.4|43125.9|43105.9|43097.1|43077.1|83
1634005500000|2021-10-12 02:25:00|43122.1|43102.1|43120.9|43100.9|43122.1|43102.1|43105.9|43085.9|35
1634005800000|2021-10-12 02:30:00|43118.4|43098.4|43113.4|43093.4|43143.4|43123.4|43105.9|43085.9|109
1634006100000|2021-10-12 02:35:00|43110.9|43090.9|43143.3|43123.3|43147.1|43127.1|43103.3|43083.3|73
1634006400000|2021-10-12 02:40:00|43140.8|43120.8|43098.2|43078.2|43147.1|43127.1|43098.2|43078.2|80
1634006700000|2021-10-12 02:45:00|43093.2|43073.2|43068.2|43048.2|43095.7|43075.7|43048.2|43028.2|149
1634007000000|2021-10-12 02:50:00|43069.5|43049.5|42990.7|42970.7|43080.7|43060.7|42990.7|42970.7|130
1634007300000|2021-10-12 02:55:00|42993.2|42973.2|42960.8|42940.8|42993.2|42973.2|42909.4|42889.4|406
1634007600000|2021-10-12 03:00:00|42962|42942|43013.3|42993.3|43015.8|42995.8|42959.5|42939.5|113
1634007900000|2021-10-12 03:05:00|43014.6|42994.6|43003.3|42983.3|43019.6|42999.6|42980.8|42960.8|86
1634008200000|2021-10-12 03:10:00|43002.1|42982.1|42984.6|42964.6|43014.5|42994.5|42984.6|42964.6|69
1634008500000|2021-10-12 03:15:00|42982.1|42962.1|42937.1|42917.1|42993.3|42973.3|42935.8|42915.8|92
1634008800000|2021-10-12 03:20:00|42938.3|42918.3|42848.1|42828.1|42938.3|42918.3|42848.1|42828.1|321
1634009100000|2021-10-12 03:25:00|42846.8|42826.8|42874.4|42854.4|42881.9|42861.9|42801.9|42781.9|312
1634009400000|2021-10-12 03:30:00|42875.7|42855.7|42896.9|42876.9|42901.9|42881.9|42870.6|42850.6|85
1634009700000|2021-10-12 03:35:00|42895.7|42875.7|42905.7|42885.7|42905.7|42885.7|42891.8|42871.8|47
1634010000000|2021-10-12 03:40:00|42907|42887|42864.4|42844.4|42913.2|42893.2|42864.4|42844.4|36
1634010300000|2021-10-12 03:45:00|42861.9|42841.9|42836.9|42816.9|42864.4|42844.4|42836.9|42816.9|51
1634010600000|2021-10-12 03:50:00|42835.7|42815.7|42854.4|42834.4|42859.4|42839.4|42821.9|42801.9|66
1634010900000|2021-10-12 03:55:00|42853.1|42833.1|42861.9|42841.9|42866.9|42846.9|42853.1|42833.1|43
1634011200000|2021-10-12 04:00:00|42863.2|42843.2|42858.2|42838.2|42869.4|42849.4|42858.2|42838.2|26
1634011500000|2021-10-12 04:05:00|42858.1|42838.1|42829.3|42809.3|42858.1|42838.1|42806.8|42786.8|55
1634011800000|2021-10-12 04:10:00|42828|42808|42814.3|42794.3|42831.8|42811.8|42811.8|42791.8|29
1634012100000|2021-10-12 04:15:00|42815.6|42795.6|42836.8|42816.8|42836.8|42816.8|42814.3|42794.3|18
1634012400000|2021-10-12 04:20:00|42838|42818|42828|42808|42845.6|42825.6|42826.8|42806.8|35
1634012700000|2021-10-12 04:25:00|42829.3|42809.3|42821.8|42801.8|42836.8|42816.8|42821.8|42801.8|28
1634013000000|2021-10-12 04:30:00|42819.3|42799.3|42830.5|42810.5|42831.8|42811.8|42819.3|42799.3|43
1634013300000|2021-10-12 04:35:00|42831.8|42811.8|42843.1|42823.1|42845.6|42825.6|42826.8|42806.8|53
1634013600000|2021-10-12 04:40:00|42844.3|42824.3|42870.5|42850.5|42871.8|42851.8|42841.8|42821.8|53
1634013900000|2021-10-12 04:45:00|42869.3|42849.3|42866.8|42846.8|42871.8|42851.8|42856.8|42836.8|21
1634014200000|2021-10-12 04:50:00|42864.3|42844.3|42866.8|42846.8|42866.8|42846.8|42861.8|42841.8|19
1634014500000|2021-10-12 04:55:00|42863.1|42843.1|42844.3|42824.3|42866.8|42846.8|42836.8|42816.8|63
1634014800000|2021-10-12 05:00:00|42843|42823|42906.8|42886.8|42906.8|42886.8|42841.8|42821.8|69
1634015100000|2021-10-12 05:05:00|42909.4|42889.4|42945.6|42925.6|42956.8|42936.8|42909.4|42889.4|147
1634015400000|2021-10-12 05:10:00|42943.1|42923.1|42949.3|42929.3|42951.9|42931.9|42924.3|42904.3|69
1634015700000|2021-10-12 05:15:00|42951.8|42931.8|42919.3|42899.3|42951.8|42931.8|42916.8|42896.8|53
1634016000000|2021-10-12 05:20:00|42924.3|42904.3|42924.3|42904.3|42930.6|42910.6|42896.8|42876.8|64
1634016300000|2021-10-12 05:25:00|42923|42903|42899.2|42879.2|42923|42903|42894.3|42874.3|52
1634016600000|2021-10-12 05:30:00|42896.7|42876.7|42881.7|42861.7|42924.2|42904.2|42875.5|42855.5|140
1634016900000|2021-10-12 05:35:00|42880.4|42860.4|42939.2|42919.2|42944.2|42924.2|42850.4|42830.4|166
1634017200000|2021-10-12 05:40:00|42938|42918|42919.2|42899.2|42941.7|42921.7|42906.7|42886.7|87
1634017500000|2021-10-12 05:45:00|42916.6|42896.6|42974.2|42954.2|42974.2|42954.2|42899.2|42879.2|139
1634017800000|2021-10-12 05:50:00|42975.5|42955.5|42979.2|42959.2|42994.2|42974.2|42955.4|42935.4|138
1634018100000|2021-10-12 05:55:00|42977.9|42957.9|42944.2|42924.2|42989.2|42969.2|42931.7|42911.7|133
1634018400000|2021-10-12 06:00:00|42939.2|42919.2|43000.5|42980.5|43014.3|42994.3|42931.7|42911.7|210
1634018700000|2021-10-12 06:05:00|42999.3|42979.3|42954.4|42934.4|42999.3|42979.3|42940.5|42920.5|134
1634019000000|2021-10-12 06:10:00|42956.8|42936.8|42911.8|42891.8|42984.3|42964.3|42906.8|42886.8|217
1634019300000|2021-10-12 06:15:00|42909.3|42889.3|42929.3|42909.3|42931.8|42911.8|42893|42873|116
1634019600000|2021-10-12 06:20:00|42930.5|42910.5|42874.3|42854.3|42931.8|42911.8|42856.9|42836.9|285
1634019900000|2021-10-12 06:25:00|42875.5|42855.5|42891.8|42871.8|42895.6|42875.6|42856.8|42836.8|121
1634020200000|2021-10-12 06:30:00|42893.1|42873.1|42939.3|42919.3|42944.3|42924.3|42884.3|42864.3|115
1634020500000|2021-10-12 06:35:00|42941.8|42921.8|42921.9|42901.9|42943.1|42923.1|42903|42883|163
1634020800000|2021-10-12 06:40:00|42923.1|42903.1|42924.3|42904.3|42931.8|42911.8|42909.3|42889.3|83
1634021100000|2021-10-12 06:45:00|42929.3|42909.3|42919.2|42899.2|42931.8|42911.8|42904.2|42884.2|139
1634021400000|2021-10-12 06:50:00|42921.7|42901.7|42941.7|42921.7|42944.2|42924.2|42911.7|42891.7|112
1634021700000|2021-10-12 06:55:00|42939.2|42919.2|42993|42973|42994.2|42974.2|42939.2|42919.2|266
1634022000000|2021-10-12 07:00:00|42991.7|42971.7|42934.3|42914.3|43003.1|42983.1|42906.8|42886.8|248
1634022300000|2021-10-12 07:05:00|42931.8|42911.8|42970.6|42950.6|42994.3|42974.3|42921.8|42901.8|165
1634022600000|2021-10-12 07:10:00|42969.3|42949.3|42990.6|42970.6|43001.9|42981.9|42960.6|42940.6|94
1634022900000|2021-10-12 07:15:00|42985.6|42965.6|42958.1|42938.1|42999.4|42979.4|42945.6|42925.6|111
1634023200000|2021-10-12 07:20:00|42959.4|42939.4|43049.4|43029.4|43049.4|43029.4|42959.4|42939.4|108
1634023500000|2021-10-12 07:25:00|43046.9|43026.9|43050.6|43030.6|43064.3|43044.3|43018.1|42998.1|192
1634023800000|2021-10-12 07:30:00|43051.9|43031.9|43080.6|43060.6|43084.4|43064.4|43048.1|43028.1|88
1634024100000|2021-10-12 07:35:00|43083.1|43063.1|43083.1|43063.1|43101.8|43081.8|43064.2|43044.2|134
1634024400000|2021-10-12 07:40:00|43085.7|43065.7|43151.8|43131.8|43210.6|43190.6|43078.1|43058.1|254
1634024700000|2021-10-12 07:45:00|43150.5|43130.5|43134.4|43114.4|43153.1|43133.1|43126.8|43106.8|101
1634025000000|2021-10-12 07:50:00|43135.6|43115.6|43184.3|43164.3|43184.3|43164.3|43134.4|43114.4|90
1634025300000|2021-10-12 07:55:00|43183.1|43163.1|43176.8|43156.8|43199.3|43179.3|43173.1|43153.1|93
1634025600000|2021-10-12 08:00:00|43181.8|43161.8|43249.3|43229.3|43281.8|43261.8|43179.3|43159.3|238
1634025900000|2021-10-12 08:05:00|43248|43228|43236.8|43216.8|43289.3|43269.3|43234.3|43214.3|179
1634026200000|2021-10-12 08:10:00|43238.1|43218.1|43239.3|43219.3|43255.6|43235.6|43206.8|43186.8|98
1634026500000|2021-10-12 08:15:00|43236.7|43216.7|43283|43263|43293.1|43273.1|43204.3|43184.3|146
1634026800000|2021-10-12 08:20:00|43281.8|43261.8|43306.8|43286.8|43330.6|43310.6|43274.3|43254.3|119
1634027100000|2021-10-12 08:25:00|43305.5|43285.5|43331.8|43311.8|43331.8|43311.8|43291.8|43271.8|101
1634027400000|2021-10-12 08:30:00|43333.1|43313.1|43341.8|43321.8|43381.9|43361.9|43333.1|43313.1|184
1634027700000|2021-10-12 08:35:00|43343|43323|43341.8|43321.8|43355.5|43335.5|43334.3|43314.3|83
1634028000000|2021-10-12 08:40:00|43346.8|43326.8|43339.3|43319.3|43355.6|43335.6|43338|43318|113
1634028300000|2021-10-12 08:45:00|43340.6|43320.6|43418.1|43398.1|43418.1|43398.1|43336.8|43316.8|140
1634028600000|2021-10-12 08:50:00|43415.5|43395.5|43454.3|43434.3|43455.6|43435.6|43401.8|43381.8|287
1634028900000|2021-10-12 08:55:00|43448|43428|43381.8|43361.8|43448.1|43428.1|43376.8|43356.8|112
1634029200000|2021-10-12 09:00:00|43383.1|43363.1|43386.8|43366.8|43404.3|43384.3|43369.3|43349.3|91
1634029500000|2021-10-12 09:05:00|43390.5|43370.5|43369.2|43349.2|43395.6|43375.6|43361.7|43341.7|40
1634029800000|2021-10-12 09:10:00|43370.5|43350.5|43373|43353|43373|43353|43346.7|43326.7|87
1634030100000|2021-10-12 09:15:00|43374.2|43354.2|43404.2|43384.2|43423|43403|43370.5|43350.5|88
1634030400000|2021-10-12 09:20:00|43402.9|43382.9|43389.2|43369.2|43412.9|43392.9|43380.4|43360.4|56
1634030700000|2021-10-12 09:25:00|43387.9|43367.9|43381.7|43361.7|43404.2|43384.2|43374.2|43354.2|45
1634031000000|2021-10-12 09:30:00|43383|43363|43419.2|43399.2|43426.7|43406.7|43383|43363|72
1634031300000|2021-10-12 09:35:00|43416.7|43396.7|43405.5|43385.5|43416.7|43396.7|43391.7|43371.7|37
1634031600000|2021-10-12 09:40:00|43406.7|43386.7|43384.3|43364.3|43436.8|43416.8|43379.3|43359.3|148
1634031900000|2021-10-12 09:45:00|43383|43363|43403.1|43383.1|43406.8|43386.8|43380.5|43360.5|64
1634032200000|2021-10-12 09:50:00|43401.8|43381.8|43406.8|43386.8|43406.8|43386.8|43390.5|43370.5|89
1634032500000|2021-10-12 09:55:00|43404.3|43384.3|43393.1|43373.1|43404.3|43384.3|43389.3|43369.3|50
1634032800000|2021-10-12 10:00:00|43394.4|43374.4|43420.6|43400.6|43425.6|43405.6|43391.8|43371.8|49
1634033100000|2021-10-12 10:05:00|43419.3|43399.3|43431.8|43411.8|43455.5|43435.5|43416.8|43396.8|111
1634033400000|2021-10-12 10:10:00|43430.5|43410.5|43451.7|43431.7|43454.2|43434.2|43424.2|43404.2|109
1634033700000|2021-10-12 10:15:00|43450.4|43430.4|43479.2|43459.2|43479.2|43459.2|43444.2|43424.2|168
1634034000000|2021-10-12 10:20:00|43476.7|43456.7|43479.2|43459.2|43495.4|43475.4|43461.7|43441.7|146
1634034300000|2021-10-12 10:25:00|43481.7|43461.7|43499.2|43479.2|43520.5|43500.5|43481.7|43461.7|230
1634034600000|2021-10-12 10:30:00|43500.5|43480.5|43507.9|43487.9|43519.1|43499.1|43499.2|43479.2|109
1634034900000|2021-10-12 10:35:00|43519.2|43499.2|43509.1|43489.1|43549.2|43529.2|43495.3|43475.3|144
1634035200000|2021-10-12 10:40:00|43511.6|43491.6|43534.1|43514.1|43541.6|43521.6|43509.1|43489.1|70
1634035500000|2021-10-12 10:45:00|43531.6|43511.6|43495.3|43475.3|43534.1|43514.1|43484.1|43464.1|96
1634035800000|2021-10-12 10:50:00|43494|43474|43494.2|43474.2|43501.6|43481.6|43480.4|43460.4|106
1634036100000|2021-10-12 10:55:00|43497.9|43477.9|43484.2|43464.2|43501.8|43481.8|43481.7|43461.7|67
1634036400000|2021-10-12 11:00:00|43486.7|43466.7|43490.4|43470.4|43496.7|43476.7|43479.1|43459.1|77
1634036700000|2021-10-12 11:05:00|43492.9|43472.9|43487.9|43467.9|43500.4|43480.4|43479.2|43459.2|72
1634037000000|2021-10-12 11:10:00|43490.4|43470.4|43439.2|43419.2|43501.7|43481.7|43436.7|43416.7|190
1634037300000|2021-10-12 11:15:00|43436.7|43416.7|43478|43458|43478|43458|43436.7|43416.7|128
1634037600000|2021-10-12 11:20:00|43476.7|43456.7|43482.9|43462.9|43494.2|43474.2|43471.7|43451.7|116
1634037900000|2021-10-12 11:25:00|43481.7|43461.7|43491.6|43471.6|43501.6|43481.6|43457.9|43437.9|119
1634038200000|2021-10-12 11:30:00|43490.4|43470.4|43507.9|43487.9|43577.9|43557.9|43489.1|43469.1|444
1634038500000|2021-10-12 11:35:00|43509.1|43489.1|43476.6|43456.6|43524.2|43504.2|43471.6|43451.6|359
1634038800000|2021-10-12 11:40:00|43474.1|43454.1|43479.2|43459.2|43491.6|43471.6|43466.6|43446.6|162
1634039100000|2021-10-12 11:45:00|43481.7|43461.7|43506.6|43486.6|43516.7|43496.7|43479.1|43459.1|98
1634039400000|2021-10-12 11:50:00|43501.6|43481.6|43579.2|43559.2|43586.7|43566.7|43487.9|43467.9|250
1634039700000|2021-10-12 11:55:00|43571.7|43551.7|43579.2|43559.2|43594.2|43574.2|43559.2|43539.2|248
1634040000000|2021-10-12 12:00:00|43583|43563|43624.2|43604.2|43644.3|43624.3|43582.9|43562.9|395
1634040300000|2021-10-12 12:05:00|43625.5|43605.5|43648|43628|43650.5|43630.5|43606.7|43586.7|192
1634040600000|2021-10-12 12:10:00|43640.4|43620.4|43621.7|43601.7|43699.3|43679.3|43621.7|43601.7|440
1634040900000|2021-10-12 12:15:00|43623|43603|43641.7|43621.7|43654.2|43634.2|43614.2|43594.2|240
1634041200000|2021-10-12 12:20:00|43639.2|43619.2|43639.2|43619.2|43652.9|43632.9|43610.4|43590.4|263
1634041500000|2021-10-12 12:25:00|43637.9|43617.9|43590.4|43570.4|43654.2|43634.2|43584.2|43564.2|363
1634041800000|2021-10-12 12:30:00|43589.1|43569.1|43526.6|43506.6|43616.6|43596.6|43514.1|43494.1|467
1634042100000|2021-10-12 12:35:00|43524.1|43504.1|43494.1|43474.1|43551.6|43531.6|43479.1|43459.1|444
1634042400000|2021-10-12 12:40:00|43496.6|43476.6|43453|43433|43506.6|43486.6|43421.6|43401.6|516
1634042700000|2021-10-12 12:45:00|43455.5|43435.5|43474.3|43454.3|43475.5|43455.5|43431.7|43411.7|294
1634043000000|2021-10-12 12:50:00|43475.5|43455.5|43491.6|43471.6|43528|43508|43471.7|43451.7|485
1634043300000|2021-10-12 12:55:00|43494.2|43474.2|43529.1|43509.1|43536.7|43516.7|43491.6|43471.6|301
1634043600000|2021-10-12 13:00:00|43526.6|43506.6|43584.3|43564.3|43630.5|43610.5|43411.6|43391.6|1310
1634043900000|2021-10-12 13:05:00|43581.7|43561.7|43584.2|43564.2|43666.7|43646.7|43579.2|43559.2|704
1634044200000|2021-10-12 13:10:00|43582.9|43562.9|43671.7|43651.7|43683|43663|43581.7|43561.7|701
1634044500000|2021-10-12 13:15:00|43670.5|43650.5|43841.8|43821.8|43865.5|43845.5|43661.7|43641.7|1717
1634044800000|2021-10-12 13:20:00|43840.6|43820.6|43695.4|43675.4|43844.3|43824.3|43677.9|43657.9|820
1634045100000|2021-10-12 13:25:00|43696.6|43676.6|43751.7|43731.7|43759.2|43739.2|43664.2|43644.2|703
1634045400000|2021-10-12 13:30:00|43749.2|43729.2|43811.7|43791.7|43834.2|43814.2|43749.2|43729.2|611
1634045700000|2021-10-12 13:35:00|43806.7|43786.7|43743|43723|43826.7|43806.7|43714.2|43694.2|595
1634046000000|2021-10-12 13:40:00|43744.2|43724.2|43636.7|43616.7|43793|43773|43631.7|43611.7|498
1634046300000|2021-10-12 13:45:00|43635.4|43615.4|43698|43678|43701.7|43681.7|43601.7|43581.7|605
1634046600000|2021-10-12 13:50:00|43699.2|43679.2|43714.3|43694.3|43794.2|43774.2|43693|43673|510
1634046900000|2021-10-12 13:55:00|43716.8|43696.8|43709.3|43689.3|43759.3|43739.3|43694.3|43674.3|367
1634047200000|2021-10-12 14:00:00|43708|43688|43630.5|43610.5|43749.2|43729.2|43619.2|43599.2|573
1634047500000|2021-10-12 14:05:00|43631.7|43611.7|43619.2|43599.2|43676.7|43656.7|43616.7|43596.7|331
1634047800000|2021-10-12 14:10:00|43617.9|43597.9|43557.9|43537.9|43640.4|43620.4|43534.1|43514.1|471
1634048100000|2021-10-12 14:15:00|43556.7|43536.7|43522.9|43502.9|43582.9|43562.9|43496.6|43476.6|392
1634048400000|2021-10-12 14:20:00|43521.6|43501.6|43514.1|43494.1|43549.1|43529.1|43474.1|43454.1|352
1634048700000|2021-10-12 14:25:00|43506.6|43486.6|43549.1|43529.1|43549.1|43529.1|43451.6|43431.6|334
1634049000000|2021-10-12 14:30:00|43550.3|43530.3|43486.5|43466.5|43551.6|43531.6|43486.5|43466.5|229
1634049300000|2021-10-12 14:35:00|43484|43464|43446.5|43426.5|43484|43464|43381.6|43361.6|509
1634049600000|2021-10-12 14:40:00|43447.8|43427.8|43504|43484|43524|43504|43439|43419|337
1634049900000|2021-10-12 14:45:00|43505.3|43485.3|43534|43514|43549|43529|43486.5|43466.5|222
1634050200000|2021-10-12 14:50:00|43532.7|43512.7|43527.8|43507.8|43551.5|43531.5|43480.2|43460.2|225
1634050500000|2021-10-12 14:55:00|43529|43509|43479|43459|43556.5|43536.5|43476.5|43456.5|129
1634050800000|2021-10-12 15:00:00|43480.3|43460.3|43552.7|43532.7|43570.2|43550.2|43480.3|43460.3|238
1634051100000|2021-10-12 15:05:00|43553.9|43533.9|43572.7|43552.7|43599|43579|43542.7|43522.7|198
1634051400000|2021-10-12 15:10:00|43571.5|43551.5|43511.5|43491.5|43589|43569|43509|43489|163
1634051700000|2021-10-12 15:15:00|43512.8|43492.8|43494|43474|43521.5|43501.5|43474|43454|201
1634052000000|2021-10-12 15:20:00|43491.5|43471.5|43452.6|43432.6|43499|43479|43446.4|43426.4|277
1634052300000|2021-10-12 15:25:00|43451.3|43431.3|43419|43399|43464|43444|43364|43344|482
1634052600000|2021-10-12 15:30:00|43417.7|43397.7|43413.8|43393.8|43452.8|43432.8|43396.5|43376.5|225
1634052900000|2021-10-12 15:35:00|43415.1|43395.1|43377.6|43357.6|43418.9|43398.9|43357.6|43337.6|276
1634053200000|2021-10-12 15:40:00|43375.1|43355.1|43313.9|43293.9|43382.6|43362.6|43296.4|43276.4|411
1634053500000|2021-10-12 15:45:00|43315.1|43295.1|43337.6|43317.6|43347.6|43327.6|43287.5|43267.5|282
1634053800000|2021-10-12 15:50:00|43336.3|43316.3|43345.1|43325.1|43348.8|43328.8|43323.8|43303.8|162
1634054100000|2021-10-12 15:55:00|43341.3|43321.3|43352.5|43332.5|43373.8|43353.8|43332.5|43312.5|176
1634054400000|2021-10-12 16:00:00|43353.7|43333.7|43378.7|43358.7|43383.7|43363.7|43343.7|43323.7|211
1634054700000|2021-10-12 16:05:00|43380|43360|43331.2|43311.2|43391.2|43371.2|43331.2|43311.2|179
1634055000000|2021-10-12 16:10:00|43330|43310|43299.9|43279.9|43338.7|43318.7|43282.4|43262.4|177
1634055300000|2021-10-12 16:15:00|43298.7|43278.7|43332.5|43312.5|43346.2|43326.2|43298.7|43278.7|155
1634055600000|2021-10-12 16:20:00|43329.9|43309.9|43306.2|43286.2|43341.2|43321.2|43306.2|43286.2|123
1634055900000|2021-10-12 16:25:00|43307.4|43287.4|43284.8|43264.8|43308.7|43288.7|43283.5|43263.5|141
1634056200000|2021-10-12 16:30:00|43283.5|43263.5|43258.6|43238.6|43292.4|43272.4|43242.3|43222.3|224
1634056500000|2021-10-12 16:35:00|43256.1|43236.1|43221.1|43201.1|43257.3|43237.3|43198.6|43178.6|259
1634056800000|2021-10-12 16:40:00|43218.6|43198.6|43203.6|43183.6|43236.2|43216.2|43191.1|43171.1|301
1634057100000|2021-10-12 16:45:00|43204.9|43184.9|43181.1|43161.1|43206.1|43186.1|43176.1|43156.1|202
1634057400000|2021-10-12 16:50:00|43183.6|43163.6|43151.1|43131.1|43206.1|43186.1|43151.1|43131.1|333
1634057700000|2021-10-12 16:55:00|43152.4|43132.4|43188.6|43168.6|43198.6|43178.6|43141.1|43121.1|1164
1634058000000|2021-10-12 17:00:00|43183.6|43163.6|43128.6|43108.6|43188.6|43168.6|43111.1|43091.1|574
1634058300000|2021-10-12 17:05:00|43126.1|43106.1|43092.3|43072.3|43128.6|43108.6|43092.3|43072.3|129
1634058600000|2021-10-12 17:10:00|43091.1|43071.1|43101|43081|43106|43086|43088.6|43068.6|128
1634058900000|2021-10-12 17:15:00|43102.3|43082.3|43122.3|43102.3|43122.3|43102.3|43101|43081|127
1634059200000|2021-10-12 17:20:00|43123.5|43103.5|43081|43061|43123.6|43103.6|43071|43051|106
1634059500000|2021-10-12 17:25:00|43079.8|43059.8|43134.7|43114.7|43134.7|43114.7|43078.5|43058.5|348
1634059800000|2021-10-12 17:30:00|43136|43116|43168.5|43148.5|43177.2|43157.2|43128.5|43108.5|146
1634060100000|2021-10-12 17:35:00|43169.7|43149.7|43183.4|43163.4|43184.7|43164.7|43153.5|43133.5|114
1634060400000|2021-10-12 17:40:00|43193.4|43173.4|43235.9|43215.9|43245.9|43225.9|43193.4|43173.4|214
1634060700000|2021-10-12 17:45:00|43237.2|43217.2|43268.4|43248.4|43268.4|43248.4|43233.4|43213.4|104
1634061000000|2021-10-12 17:50:00|43273.4|43253.4|43238.4|43218.4|43288.4|43268.4|43238.4|43218.4|132
1634061300000|2021-10-12 17:55:00|43237.1|43217.1|43244.7|43224.7|43253.4|43233.4|43233.4|43213.4|111
1634061600000|2021-10-12 18:00:00|43243.4|43223.4|43248.4|43228.4|43253.4|43233.4|43234.7|43214.7|42
1634061900000|2021-10-12 18:05:00|43247.2|43227.2|43243.4|43223.4|43250.9|43230.9|43228.4|43208.4|61
1634062200000|2021-10-12 18:10:00|43248.4|43228.4|43250.9|43230.9|43252.2|43232.2|43243.4|43223.4|81
1634062500000|2021-10-12 18:15:00|43249.7|43229.7|43285.9|43265.9|43303.4|43283.4|43244.6|43224.6|112
1634062800000|2021-10-12 18:20:00|43288.4|43268.4|43265.9|43245.9|43288.4|43268.4|43260.9|43240.9|29
1634063100000|2021-10-12 18:25:00|43268.4|43248.4|43255.9|43235.9|43270.9|43250.9|43253.4|43233.4|13
1634063400000|2021-10-12 18:30:00|43253.4|43233.4|43222.1|43202.1|43255.9|43235.9|43222.1|43202.1|49
1634063700000|2021-10-12 18:35:00|43218.4|43198.4|43193.4|43173.4|43218.4|43198.4|43190.8|43170.8|111
1634064000000|2021-10-12 18:40:00|43192.1|43172.1|43198.4|43178.4|43198.4|43178.4|43189.6|43169.6|40
1634064300000|2021-10-12 18:45:00|43200.9|43180.9|43192.1|43172.1|43202.1|43182.1|43183.4|43163.4|72
1634064600000|2021-10-12 18:50:00|43190.8|43170.8|43200.9|43180.9|43200.9|43180.9|43178.4|43158.4|34
1634064900000|2021-10-12 18:55:00|43202.1|43182.1|43198.4|43178.4|43212.1|43192.1|43192.1|43172.1|49
1634065200000|2021-10-12 19:00:00|43200.9|43180.9|43180.8|43160.8|43200.9|43180.9|43173.3|43153.3|36
1634065500000|2021-10-12 19:05:00|43182.1|43162.1|43167.1|43147.1|43190.8|43170.8|43162.1|43142.1|71
1634065800000|2021-10-12 19:10:00|43165.8|43145.8|43177.1|43157.1|43182.1|43162.1|43165.8|43145.8|20
1634066100000|2021-10-12 19:15:00|43175.8|43155.8|43172.1|43152.1|43175.8|43155.8|43157.1|43137.1|23
1634066400000|2021-10-12 19:20:00|43173.4|43153.4|43187.1|43167.1|43192.1|43172.1|43169.6|43149.6|20
1634066700000|2021-10-12 19:25:00|43188.4|43168.4|43192.1|43172.1|43192.1|43172.1|43173.4|43153.4|10
1634067000000|2021-10-12 19:30:00|43187.1|43167.1|43184.6|43164.6|43192.1|43172.1|43164.6|43144.6|63
1634067300000|2021-10-12 19:35:00|43187.1|43167.1|43178.3|43158.3|43188.3|43168.3|43174.6|43154.6|23
1634067600000|2021-10-12 19:40:00|43177.1|43157.1|43145.9|43125.9|43178.3|43158.3|43142.1|43122.1|32
1634067900000|2021-10-12 19:45:00|43147.1|43127.1|43145.9|43125.9|43150.9|43130.9|43129.6|43109.6|58
1634068200000|2021-10-12 19:50:00|43144.6|43124.6|43133.3|43113.3|43148.4|43128.4|43128.4|43108.4|31
1634068500000|2021-10-12 19:55:00|43130.8|43110.8|43152.1|43132.1|43172.1|43152.1|43130.8|43110.8|59
1634068800000|2021-10-12 20:00:00|43149.6|43129.6|43145.8|43125.8|43152.1|43132.1|43120.8|43100.8|38
1634069100000|2021-10-12 20:05:00|43144.6|43124.6|43138.3|43118.3|43148.3|43128.3|43138.3|43118.3|29
1634069400000|2021-10-12 20:10:00|43140.8|43120.8|43145.8|43125.8|43145.8|43125.8|43138.3|43118.3|16
1634069700000|2021-10-12 20:15:00|43140.8|43120.8|43133.3|43113.3|43142.1|43122.1|43130.8|43110.8|10
1634070000000|2021-10-12 20:20:00|43134.6|43114.6|43132|43112|43135.8|43115.8|43130.8|43110.8|6
1634070300000|2021-10-12 20:25:00|43133.2|43113.2|43125.7|43105.7|43135.7|43115.7|43125.7|43105.7|29
1634070600000|2021-10-12 20:30:00|43124.5|43104.5|43130.7|43110.7|43130.7|43110.7|43123.2|43103.2|5
1634070900000|2021-10-12 20:35:00|43128.2|43108.2|43138.2|43118.2|43142|43122|43128.2|43108.2|24
1634071200000|2021-10-12 20:40:00|43133.2|43113.2|43123.2|43103.2|43133.2|43113.2|43119.5|43099.5|29
1634071500000|2021-10-12 20:45:00|43124.5|43104.5|43125.7|43105.7|43128.2|43108.2|43119.5|43099.5|26
1634071800000|2021-10-12 20:50:00|43123.2|43103.2|43130.7|43110.7|43133.3|43113.3|43123.2|43103.2|22
1634072100000|2021-10-12 20:55:00|43132|43112|43143.3|43123.3|43143.3|43123.3|43132|43112|9
1634076000000|2021-10-12 22:00:00|43149.6|43129.6|43130.7|43110.7|43149.6|43129.6|43122|43102|66
1634076300000|2021-10-12 22:05:00|43128.2|43108.2|43135.7|43115.7|43143.2|43123.2|43122|43102|37
1634076600000|2021-10-12 22:10:00|43134.5|43114.5|43118.2|43098.2|43134.5|43114.5|43118.2|43098.2|21
1634076900000|2021-10-12 22:15:00|43116.9|43096.9|43126.9|43106.9|43126.9|43106.9|43113.2|43093.2|22
1634077200000|2021-10-12 22:20:00|43123.2|43103.2|43125.7|43105.7|43133.2|43113.2|43120.7|43100.7|19
1634077500000|2021-10-12 22:25:00|43128.1|43108.1|43138.2|43118.2|43138.2|43118.2|43128.1|43108.1|13
1634077800000|2021-10-12 22:30:00|43138.1|43118.1|43131.9|43111.9|43145.6|43125.6|43131.9|43111.9|9
1634078100000|2021-10-12 22:35:00|43130.7|43110.7|43116.9|43096.9|43130.7|43110.7|43116.9|43096.9|12
1634078400000|2021-10-12 22:40:00|43120.6|43100.6|43123.1|43103.1|43125.6|43105.6|43120.6|43100.6|10
1634078700000|2021-10-12 22:45:00|43120.6|43100.6|43098.1|43078.1|43123.1|43103.1|43095.6|43075.6|25
1634079000000|2021-10-12 22:50:00|43100.6|43080.6|43124.3|43104.3|43125.6|43105.6|43100.6|43080.6|32
1634079300000|2021-10-12 22:55:00|43125.6|43105.6|43120.6|43100.6|43125.6|43105.6|43118.1|43098.1|14
1634079600000|2021-10-12 23:00:00|43119.4|43099.4|43138.1|43118.1|43138.1|43118.1|43119.4|43099.4|21
1634079900000|2021-10-12 23:05:00|43136.8|43116.8|43130.6|43110.6|43140.6|43120.6|43128.1|43108.1|15
1634080200000|2021-10-12 23:10:00|43129.3|43109.3|43125.5|43105.5|43130.6|43110.6|43120.5|43100.5|17
1634080500000|2021-10-12 23:15:00|43124.3|43104.3|43110.6|43090.6|43124.3|43104.3|43105.6|43085.6|11
1634080800000|2021-10-12 23:20:00|43111.8|43091.8|43133.1|43113.1|43133.1|43113.1|43111.8|43091.8|22
1634081100000|2021-10-12 23:25:00|43135.6|43115.6|43133.1|43113.1|43135.6|43115.6|43128.1|43108.1|9
1634081400000|2021-10-12 23:30:00|43130.6|43110.6|43158.1|43138.1|43160.6|43140.6|43130.6|43110.6|56
1634081700000|2021-10-12 23:35:00|43155.6|43135.6|43153.1|43133.1|43168.1|43148.1|43153.1|43133.1|14
1634082000000|2021-10-12 23:40:00|43151.8|43131.8|43140.6|43120.6|43151.8|43131.8|43140.6|43120.6|15
1634082300000|2021-10-12 23:45:00|43143|43123|43135.5|43115.5|43145.6|43125.6|43134.3|43114.3|9
1634082600000|2021-10-12 23:50:00|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|6
1634082900000|2021-10-12 23:55:00|43139.3|43119.3|43096.8|43076.8|43140.5|43120.5|43096.8|43076.8|26
1634083200000|2021-10-13 00:00:00|43098|43078|43110.5|43090.5|43115.5|43095.5|43081.8|43061.8|82
1634083500000|2021-10-13 00:05:00|43109.3|43089.3|43130.5|43110.5|43130.5|43110.5|43108|43088|51
1634083800000|2021-10-13 00:10:00|43131.8|43111.8|43166.8|43146.8|43170.6|43150.6|43128|43108|48
1634084100000|2021-10-13 00:15:00|43168.1|43148.1|43193|43173|43204.2|43184.2|43166.8|43146.8|60
1634084400000|2021-10-13 00:20:00|43194.2|43174.2|43195.5|43175.5|43198|43178|43171.7|43151.7|27
1634084700000|2021-10-13 00:25:00|43194.2|43174.2|43191.7|43171.7|43201.7|43181.7|43186.7|43166.7|16
1634085000000|2021-10-13 00:30:00|43192.9|43172.9|43190.4|43170.4|43195.4|43175.4|43156.7|43136.7|30
1634085300000|2021-10-13 00:35:00|43187.9|43167.9|43204.2|43184.2|43204.2|43184.2|43185.4|43165.4|34
1634085600000|2021-10-13 00:40:00|43205.5|43185.5|43271.7|43251.7|43286.7|43266.7|43205.5|43185.5|137
1634085900000|2021-10-13 00:45:00|43272.9|43252.9|43257.9|43237.9|43281.7|43261.7|43255.4|43235.4|22
1634086200000|2021-10-13 00:50:00|43260.4|43240.4|43251.6|43231.6|43265.4|43245.4|43245.4|43225.4|40
1634086500000|2021-10-13 00:55:00|43252.9|43232.9|43252.9|43232.9|43257.9|43237.9|43245.4|43225.4|33
1634086800000|2021-10-13 01:00:00|43255.4|43235.4|43278|43258|43324.1|43304.1|43227.9|43207.9|256
1634087100000|2021-10-13 01:05:00|43279.2|43259.2|43192.9|43172.9|43304.2|43284.2|43182.9|43162.9|336
1634087400000|2021-10-13 01:10:00|43189.2|43169.2|43179.2|43159.2|43189.2|43169.2|43141.7|43121.7|167
1634087700000|2021-10-13 01:15:00|43176.6|43156.6|43231.7|43211.7|43239.2|43219.2|43164.2|43144.2|122
1634088000000|2021-10-13 01:20:00|43230.4|43210.4|43227.9|43207.9|43231.7|43211.7|43184.2|43164.2|83
1634088300000|2021-10-13 01:25:00|43224.2|43204.2|43194.1|43174.1|43224.2|43204.2|43169.1|43149.1|65
1634088600000|2021-10-13 01:30:00|43191.6|43171.6|43220.4|43200.4|43229.1|43209.1|43167.9|43147.9|112
1634088900000|2021-10-13 01:35:00|43221.6|43201.6|43271.6|43251.6|43279.1|43259.1|43216.6|43196.6|94
1634089200000|2021-10-13 01:40:00|43270.4|43250.4|43291.6|43271.6|43292.9|43272.9|43254.1|43234.1|90
1634089500000|2021-10-13 01:45:00|43290.4|43270.4|43374.1|43354.1|43391.6|43371.6|43289.1|43269.1|256
1634089800000|2021-10-13 01:50:00|43376.6|43356.6|43401.7|43381.7|43414.1|43394.1|43361.6|43341.6|162
1634090100000|2021-10-13 01:55:00|43399.1|43379.1|43364.1|43344.1|43404.1|43384.1|43361.6|43341.6|85
1634090400000|2021-10-13 02:00:00|43367.8|43347.8|43414.1|43394.1|43417.9|43397.9|43366.6|43346.6|106
1634090700000|2021-10-13 02:05:00|43412.8|43392.8|43349.1|43329.1|43412.8|43392.8|43340.3|43320.3|128
1634091000000|2021-10-13 02:10:00|43346.6|43326.6|43042.9|43022.9|43346.6|43326.6|43042.9|43022.9|646
1634091300000|2021-10-13 02:15:00|43041.6|43021.6|43019.1|42999.1|43116.6|43096.6|43016.5|42996.5|216
1634091600000|2021-10-13 02:20:00|43016.5|42996.5|43046.6|43026.6|43046.6|43026.6|43005.3|42985.3|143
1634091900000|2021-10-13 02:25:00|43049.1|43029.1|43025.3|43005.3|43051.6|43031.6|43011.5|42991.5|68
1634092200000|2021-10-13 02:30:00|43026.6|43006.6|43016.6|42996.6|43059.1|43039.1|42984.1|42964.1|346
1634092500000|2021-10-13 02:35:00|43017.8|42997.8|43071.6|43051.6|43085.3|43065.3|42992.8|42972.8|271
1634092800000|2021-10-13 02:40:00|43070.3|43050.3|43069.1|43049.1|43125.3|43105.3|43060.3|43040.3|248
1634093100000|2021-10-13 02:45:00|43067.8|43047.8|43174|43154|43176.5|43156.5|43067.8|43047.8|184
1634093400000|2021-10-13 02:50:00|43175.3|43155.3|43209|43189|43230.3|43210.3|43174|43154|293
1634093700000|2021-10-13 02:55:00|43207.8|43187.8|43189|43169|43217.8|43197.8|43181.5|43161.5|80
1634094000000|2021-10-13 03:00:00|43191.5|43171.5|43219|43199|43241.5|43221.5|43175.3|43155.3|120
1634094300000|2021-10-13 03:05:00|43216.5|43196.5|43276.5|43256.5|43289|43269|43214|43194|127
1634094600000|2021-10-13 03:10:00|43279|43259|43329|43309|43342.8|43322.8|43266.5|43246.5|196
1634094900000|2021-10-13 03:15:00|43327.8|43307.8|43341.5|43321.5|43359|43339|43310.2|43290.2|128
1634095200000|2021-10-13 03:20:00|43342.8|43322.8|43336.5|43316.5|43346.5|43326.5|43326.5|43306.5|92
1634095500000|2021-10-13 03:25:00|43337.8|43317.8|43331.5|43311.5|43366.5|43346.5|43312.8|43292.8|146
1634095800000|2021-10-13 03:30:00|43332.8|43312.8|43354|43334|43356.5|43336.5|43329|43309|67
1634096100000|2021-10-13 03:35:00|43355.3|43335.3|43344|43324|43359|43339|43335.2|43315.2|52
1634096400000|2021-10-13 03:40:00|43341.5|43321.5|43320.3|43300.3|43344|43324|43319|43299|50
1634096700000|2021-10-13 03:45:00|43319|43299|43270.2|43250.2|43320.3|43300.3|43265.2|43245.2|134
1634097000000|2021-10-13 03:50:00|43271.5|43251.5|43274|43254|43274|43254|43269|43249|16
1634097300000|2021-10-13 03:55:00|43275.2|43255.2|43287.7|43267.7|43290.3|43270.3|43273.9|43253.9|27
1634097600000|2021-10-13 04:00:00|43290.3|43270.3|43295.2|43275.2|43301.5|43281.5|43290.3|43270.3|20
1634097900000|2021-10-13 04:05:00|43296.5|43276.5|43352.7|43332.7|43359|43339|43286.4|43266.4|142
1634098200000|2021-10-13 04:10:00|43353.9|43333.9|43371.4|43351.4|43371.4|43351.4|43353.9|43333.9|36
1634098500000|2021-10-13 04:15:00|43372.7|43352.7|43350.2|43330.2|43372.7|43352.7|43346.4|43326.4|22
1634098800000|2021-10-13 04:20:00|43351.5|43331.5|43352.7|43332.7|43357.7|43337.7|43345.2|43325.2|28
1634099100000|2021-10-13 04:25:00|43351.5|43331.5|43342.7|43322.7|43352.7|43332.7|43340.2|43320.2|6
1634099400000|2021-10-13 04:30:00|43341.4|43321.4|43337.7|43317.7|43341.4|43321.4|43315.2|43295.2|49
1634099700000|2021-10-13 04:35:00|43335.2|43315.2|43320.2|43300.2|43335.2|43315.2|43320.2|43300.2|15
1634100000000|2021-10-13 04:40:00|43319|43299|43291.4|43271.4|43319|43299|43272.7|43252.7|82
1634100300000|2021-10-13 04:45:00|43292.7|43272.7|43320.2|43300.2|43327.7|43307.7|43290.2|43270.2|41
1634100600000|2021-10-13 04:50:00|43318.9|43298.9|43323.9|43303.9|43325.2|43305.2|43315.2|43295.2|13
1634100900000|2021-10-13 04:55:00|43325.2|43305.2|43346.4|43326.4|43347.7|43327.7|43325.2|43305.2|41
1634101200000|2021-10-13 05:00:00|43345.1|43325.1|43356.4|43336.4|43356.4|43336.4|43345.1|43325.1|24
1634101500000|2021-10-13 05:05:00|43353.9|43333.9|43358.9|43338.9|43366.4|43346.4|43348.9|43328.9|34
1634101800000|2021-10-13 05:10:00|43357.6|43337.6|43331.4|43311.4|43357.6|43337.6|43330.1|43310.1|46
1634102100000|2021-10-13 05:15:00|43338.9|43318.9|43333.9|43313.9|43341.4|43321.4|43328.9|43308.9|29
1634102400000|2021-10-13 05:20:00|43331.4|43311.4|43338.9|43318.9|43338.9|43318.9|43325.1|43305.1|38
1634102700000|2021-10-13 05:25:00|43337.6|43317.6|43346.3|43326.3|43351.4|43331.4|43336.4|43316.4|49
1634103000000|2021-10-13 05:30:00|43345.1|43325.1|43353.8|43333.8|43407.6|43387.6|43343.8|43323.8|263
1634103300000|2021-10-13 05:35:00|43362.6|43342.6|43366.3|43346.3|43386.3|43366.3|43316.3|43296.3|108
1634103600000|2021-10-13 05:40:00|43365.1|43345.1|43348.8|43328.8|43378.8|43358.8|43323.8|43303.8|88
1634103900000|2021-10-13 05:45:00|43350.1|43330.1|43388.8|43368.8|43391.3|43371.3|43326.3|43306.3|63
1634104200000|2021-10-13 05:50:00|43390.1|43370.1|43386.3|43366.3|43403.8|43383.8|43368.8|43348.8|55
1634104500000|2021-10-13 05:55:00|43378.8|43358.8|43443.8|43423.8|43443.8|43423.8|43370|43350|61
1634104800000|2021-10-13 06:00:00|43441.3|43421.3|43476.3|43456.3|43498.8|43478.8|43436.3|43416.3|307
1634105100000|2021-10-13 06:05:00|43475.1|43455.1|43400.1|43380.1|43498.8|43478.8|43383.8|43363.8|204
1634105400000|2021-10-13 06:10:00|43401.3|43381.3|43446.3|43426.3|43446.3|43426.3|43397.6|43377.6|94
1634105700000|2021-10-13 06:15:00|43447.6|43427.6|43600.1|43580.1|43612.6|43592.6|43447.6|43427.6|476
1634106000000|2021-10-13 06:20:00|43598.8|43578.8|43553.8|43533.8|43626.3|43606.3|43553.8|43533.8|232
1634106300000|2021-10-13 06:25:00|43556.3|43536.3|43600.1|43580.1|43608.8|43588.8|43548.8|43528.8|188
1634106600000|2021-10-13 06:30:00|43598.8|43578.8|43637.6|43617.6|43661.3|43641.3|43580|43560|265
1634106900000|2021-10-13 06:35:00|43636.3|43616.3|43500.1|43480.1|43637.6|43617.6|43497.6|43477.6|260
1634107200000|2021-10-13 06:40:00|43498.8|43478.8|43463.8|43443.8|43517.6|43497.6|43451.3|43431.3|235
1634107500000|2021-10-13 06:45:00|43460.1|43440.1|43430|43410|43462.5|43442.5|43422.5|43402.5|235
1634107800000|2021-10-13 06:50:00|43428.7|43408.7|43406.3|43386.3|43441.3|43421.3|43387.5|43367.5|146
1634108100000|2021-10-13 06:55:00|43403.8|43383.8|43406.3|43386.3|43440|43420|43372.5|43352.5|244
1634108400000|2021-10-13 07:00:00|43405|43385|43421.3|43401.3|43433.8|43413.8|43376.3|43356.3|148
1634108700000|2021-10-13 07:05:00|43420|43400|43386.3|43366.3|43420|43400|43332.5|43312.5|191
1634109000000|2021-10-13 07:10:00|43385|43365|43356.3|43336.3|43398.8|43378.8|43350|43330|110
1634109300000|2021-10-13 07:15:00|43357.5|43337.5|43410|43390|43422.5|43402.5|43336.2|43316.2|164
1634109600000|2021-10-13 07:20:00|43407.5|43387.5|43358.7|43338.7|43412.5|43392.5|43350|43330|109
1634109900000|2021-10-13 07:25:00|43357.5|43337.5|43276.2|43256.2|43367.5|43347.5|43273.7|43253.7|183
1634110200000|2021-10-13 07:30:00|43277.5|43257.5|43320|43300|43327.5|43307.5|43260|43240|149
1634110500000|2021-10-13 07:35:00|43318.7|43298.7|43327.5|43307.5|43367.5|43347.5|43306.2|43286.2|85
1634110800000|2021-10-13 07:40:00|43326.2|43306.2|43362.4|43342.4|43370|43350|43312.5|43292.5|73
1634111100000|2021-10-13 07:45:00|43363.7|43343.7|43362.4|43342.4|43439.9|43419.9|43344.9|43324.9|148
1634111400000|2021-10-13 07:50:00|43364.9|43344.9|43394.9|43374.9|43412.4|43392.4|43362.4|43342.4|59
1634111700000|2021-10-13 07:55:00|43396.2|43376.2|43389.9|43369.9|43405|43385|43387.4|43367.4|56
1634112000000|2021-10-13 08:00:00|43388.7|43368.7|43394.9|43374.9|43432.4|43412.4|43362.4|43342.4|131
1634112300000|2021-10-13 08:05:00|43397.4|43377.4|43362.4|43342.4|43397.4|43377.4|43282.4|43262.4|124
1634112600000|2021-10-13 08:10:00|43359.9|43339.9|43422.4|43402.4|43427.4|43407.4|43354.9|43334.9|64
1634112900000|2021-10-13 08:15:00|43423.6|43403.6|43594.9|43574.9|43634.9|43614.9|43423.6|43403.6|491
1634113200000|2021-10-13 08:20:00|43589.9|43569.9|43652.4|43632.4|43662.4|43642.4|43572.4|43552.4|332
1634113500000|2021-10-13 08:25:00|43651.1|43631.1|43682.4|43662.4|43707.4|43687.4|43632.4|43612.4|218
1634113800000|2021-10-13 08:30:00|43684.9|43664.9|43774.9|43754.9|43787.5|43767.5|43684.9|43664.9|361
1634114100000|2021-10-13 08:35:00|43776.2|43756.2|43668.6|43648.6|43777.4|43757.4|43654.9|43634.9|210
1634114400000|2021-10-13 08:40:00|43669.9|43649.9|43701.2|43681.2|43701.2|43681.2|43659.9|43639.9|132
1634114700000|2021-10-13 08:45:00|43709.9|43689.9|43667.4|43647.4|43709.9|43689.9|43664.9|43644.9|65
1634115000000|2021-10-13 08:50:00|43669.9|43649.9|43637.4|43617.4|43688.6|43668.6|43632.4|43612.4|156
1634115300000|2021-10-13 08:55:00|43639.9|43619.9|43678.6|43658.6|43687.4|43667.4|43639.9|43619.9|55
1634115600000|2021-10-13 09:00:00|43679.9|43659.9|43711.1|43691.1|43737.4|43717.4|43629.9|43609.9|171
1634115900000|2021-10-13 09:05:00|43702.3|43682.3|43682.4|43662.4|43702.3|43682.3|43647.4|43627.4|132
1634116200000|2021-10-13 09:10:00|43679.9|43659.9|43674.9|43654.9|43699.9|43679.9|43659.9|43639.9|57
1634116500000|2021-10-13 09:15:00|43673.6|43653.6|43684.9|43664.9|43694.9|43674.9|43648.6|43628.6|78
1634116800000|2021-10-13 09:20:00|43686.1|43666.1|43657.4|43637.4|43694.9|43674.9|43651.1|43631.1|42
1634117100000|2021-10-13 09:25:00|43658.6|43638.6|43773.6|43753.6|43778.6|43758.6|43657.4|43637.4|349
1634117400000|2021-10-13 09:30:00|43774.8|43754.8|43924.9|43904.9|43932.4|43912.4|43774.8|43754.8|286
1634117700000|2021-10-13 09:35:00|43919.8|43899.8|43869.9|43849.9|43936.1|43916.1|43867.4|43847.4|245
1634118000000|2021-10-13 09:40:00|43872.4|43852.4|43837.4|43817.4|43878.6|43858.6|43823.6|43803.6|147
1634118300000|2021-10-13 09:45:00|43836.1|43816.1|43764.9|43744.9|43837.4|43817.4|43762.4|43742.4|212
1634118600000|2021-10-13 09:50:00|43763.6|43743.6|43779.8|43759.8|43784.9|43764.9|43759.9|43739.9|88
1634118900000|2021-10-13 09:55:00|43781.1|43761.1|43766.1|43746.1|43794.8|43774.8|43759.8|43739.8|69
1634119200000|2021-10-13 10:00:00|43767.3|43747.3|43767.3|43747.3|43852.3|43832.3|43762.3|43742.3|212
1634119500000|2021-10-13 10:05:00|43766.1|43746.1|43759.8|43739.8|43784.8|43764.8|43749.8|43729.8|109
1634119800000|2021-10-13 10:10:00|43758.6|43738.6|43748.6|43728.6|43768.6|43748.6|43729.8|43709.8|117
1634120100000|2021-10-13 10:15:00|43749.8|43729.8|43763.5|43743.5|43779.8|43759.8|43749.8|43729.8|87
1634120400000|2021-10-13 10:20:00|43762.3|43742.3|43754.8|43734.8|43789.8|43769.8|43749.8|43729.8|84
1634120700000|2021-10-13 10:25:00|43753.6|43733.6|43714.8|43694.8|43754.8|43734.8|43714.8|43694.8|105
1634121000000|2021-10-13 10:30:00|43713.5|43693.5|43723.5|43703.5|43734.8|43714.8|43702.3|43682.3|127
1634121300000|2021-10-13 10:35:00|43724.8|43704.8|43737.3|43717.3|43768.5|43748.5|43704.8|43684.8|123
1634121600000|2021-10-13 10:40:00|43736|43716|43702.3|43682.3|43736|43716|43687.3|43667.3|101
1634121900000|2021-10-13 10:45:00|43703.5|43683.5|43746|43726|43747.2|43727.2|43703.5|43683.5|38
1634122200000|2021-10-13 10:50:00|43743.5|43723.5|43797.2|43777.2|43807.3|43787.3|43721|43701|129
1634122500000|2021-10-13 10:55:00|43798.5|43778.5|43829.7|43809.7|43831|43811|43786|43766|154
1634122800000|2021-10-13 11:00:00|43831|43811|43889.8|43869.8|43889.8|43869.8|43829.7|43809.7|196
1634123100000|2021-10-13 11:05:00|43893.5|43873.5|43897.2|43877.2|43932.3|43912.3|43869.7|43849.7|307
1634123400000|2021-10-13 11:10:00|43896|43876|43873.5|43853.5|43902.2|43882.2|43857.2|43837.2|116
1634123700000|2021-10-13 11:15:00|43874.7|43854.7|43872.2|43852.2|43888.5|43868.5|43847.2|43827.2|201
1634124000000|2021-10-13 11:20:00|43869.7|43849.7|43824.7|43804.7|43872.2|43852.2|43812.2|43792.2|138
1634124300000|2021-10-13 11:25:00|43827.2|43807.2|43852.2|43832.2|43857.2|43837.2|43827.2|43807.2|104
1634124600000|2021-10-13 11:30:00|43857.2|43837.2|43839.7|43819.7|43901|43881|43834.7|43814.7|419
1634124900000|2021-10-13 11:35:00|43842.2|43822.2|43824.7|43804.7|43859.7|43839.7|43812.2|43792.2|230
1634125200000|2021-10-13 11:40:00|43823.5|43803.5|43859.7|43839.7|43859.7|43839.7|43797.2|43777.2|145
1634125500000|2021-10-13 11:45:00|43857.2|43837.2|43844.7|43824.7|43866|43846|43817.2|43797.2|129
1634125800000|2021-10-13 11:50:00|43846|43826|43892.2|43872.2|43894.7|43874.7|43841|43821|105
1634126100000|2021-10-13 11:55:00|43887.2|43867.2|43864.7|43844.7|43889.7|43869.7|43834.7|43814.7|320
1634126400000|2021-10-13 12:00:00|43869.7|43849.7|43914.7|43894.7|43948.5|43928.5|43869.7|43849.7|580
1634126700000|2021-10-13 12:05:00|43913.4|43893.4|43924.7|43904.7|43963.5|43943.5|43849.7|43829.7|240
1634127000000|2021-10-13 12:10:00|43932.2|43912.2|44032.3|44012.3|44066|44046|43912.2|43892.2|1358
1634127300000|2021-10-13 12:15:00|44033.5|44013.5|44044.7|44024.7|44081|44061|44012.2|43992.2|430
1634127600000|2021-10-13 12:20:00|44042.2|44022.2|44019.7|43999.7|44047.2|44027.2|43974.7|43954.7|339
1634127900000|2021-10-13 12:25:00|44021|44001|44011|43991|44044.7|44024.7|44002.2|43982.2|279
1634128200000|2021-10-13 12:30:00|44012.2|43992.2|43984.7|43964.7|44077.2|44057.2|43921|43901|671
1634128500000|2021-10-13 12:35:00|43982.2|43962.2|43927.2|43907.2|44024.7|44004.7|43898.4|43878.4|328
1634128800000|2021-10-13 12:40:00|43928.4|43908.4|43874.6|43854.6|43934.7|43914.7|43808.4|43788.4|621
1634129100000|2021-10-13 12:45:00|43872.2|43852.2|43892.2|43872.2|43920.9|43900.9|43854.7|43834.7|457
1634129400000|2021-10-13 12:50:00|43889.7|43869.7|43948.4|43928.4|43962.2|43942.2|43863.4|43843.4|447
1634129700000|2021-10-13 12:55:00|43949.7|43929.7|43927.2|43907.2|43977.2|43957.2|43902.2|43882.2|477
1634130000000|2021-10-13 13:00:00|43919.7|43899.7|44027.2|44007.2|44057.2|44037.2|43909.7|43889.7|1188
1634130300000|2021-10-13 13:05:00|44030.9|44010.9|43937.2|43917.2|44049.7|44029.7|43924.7|43904.7|712
1634130600000|2021-10-13 13:10:00|43932.2|43912.2|44007.2|43987.2|44014.7|43994.7|43889.7|43869.7|512
1634130900000|2021-10-13 13:15:00|44009.7|43989.7|44018.4|43998.4|44062.2|44042.2|44000.9|43980.9|799
1634131200000|2021-10-13 13:20:00|44019.7|43999.7|44029.7|44009.7|44069.7|44049.7|44018.4|43998.4|950
1634131500000|2021-10-13 13:25:00|44031|44011|43936|43916|44036|44016|43914.7|43894.7|628
1634131800000|2021-10-13 13:30:00|43937.2|43917.2|43924.7|43904.7|43959.7|43939.7|43845.9|43825.9|834
1634132100000|2021-10-13 13:35:00|43927.2|43907.2|43992.2|43972.2|44013.4|43993.4|43927.2|43907.2|462
1634132400000|2021-10-13 13:40:00|43994.7|43974.7|43902.2|43882.2|44007.2|43987.2|43900.9|43880.9|578
1634132700000|2021-10-13 13:45:00|43904.7|43884.7|43882.2|43862.2|43959.7|43939.7|43848.4|43828.4|848
1634133000000|2021-10-13 13:50:00|43883.4|43863.4|43869.7|43849.7|43912.2|43892.2|43850.9|43830.9|437
1634133300000|2021-10-13 13:55:00|43872.2|43852.2|43963.4|43943.4|43984.7|43964.7|43833.4|43813.4|654
1634133600000|2021-10-13 14:00:00|43962.2|43942.2|44070.9|44050.9|44072.2|44052.2|43939.7|43919.7|778
1634133900000|2021-10-13 14:05:00|44069.7|44049.7|44024.7|44004.7|44092.2|44072.2|43980.9|43960.9|757
1634134200000|2021-10-13 14:10:00|44023.4|44003.4|43989.6|43969.6|44074.7|44054.7|43954.6|43934.6|694
1634134500000|2021-10-13 14:15:00|43987.1|43967.1|44077.1|44057.1|44082.1|44062.1|43978.4|43958.4|592
1634134800000|2021-10-13 14:20:00|44072.1|44052.1|44171.1|44151.1|44187.4|44167.4|44072.1|44052.1|1545
1634135100000|2021-10-13 14:25:00|44174.9|44154.9|44281.2|44261.2|44312.5|44292.5|44172.4|44152.4|1844
1634135400000|2021-10-13 14:30:00|44280|44260|44297.7|44277.7|44433.9|44413.9|44268.7|44248.7|1784
1634135700000|2021-10-13 14:35:00|44300.2|44280.2|44285|44265|44331.5|44311.5|44238.8|44218.8|1143
1634136000000|2021-10-13 14:40:00|44286.3|44266.3|44286.3|44266.3|44347.6|44327.6|44257.5|44237.5|827
1634136300000|2021-10-13 14:45:00|44288.8|44268.8|44225.1|44205.1|44323.9|44303.9|44216.3|44196.3|705
1634136600000|2021-10-13 14:50:00|44227.6|44207.6|44139.9|44119.9|44253.8|44233.8|44122.5|44102.5|877
1634136900000|2021-10-13 14:55:00|44138.7|44118.7|44161.2|44141.2|44207.5|44187.5|44132.4|44112.4|579
1634137200000|2021-10-13 15:00:00|44163.7|44143.7|44157.3|44137.3|44225|44205|44157.3|44137.3|586
1634137500000|2021-10-13 15:05:00|44158.6|44138.6|44178.6|44158.6|44218.6|44198.6|44152.3|44132.3|458
1634137800000|2021-10-13 15:10:00|44177.4|44157.4|44214.8|44194.8|44229.8|44209.8|44159.9|44139.9|423
1634138100000|2021-10-13 15:15:00|44217.3|44197.3|44277.4|44257.4|44286.1|44266.1|44199.8|44179.8|563
1634138400000|2021-10-13 15:20:00|44276.1|44256.1|44276.2|44256.2|44302.4|44282.4|44264.9|44244.9|398
1634138700000|2021-10-13 15:25:00|44274.9|44254.9|44289.9|44269.9|44312.4|44292.4|44269.9|44249.9|244
1634139000000|2021-10-13 15:30:00|44288.6|44268.6|44339.8|44319.8|44343.6|44323.6|44287.4|44267.4|402
1634139300000|2021-10-13 15:35:00|44338.6|44318.6|44359.9|44339.9|44377.3|44357.3|44329.8|44309.8|544
1634139600000|2021-10-13 15:40:00|44358.6|44338.6|44457.4|44437.4|44457.4|44437.4|44358.6|44338.6|493
1634139900000|2021-10-13 15:45:00|44454.9|44434.9|44394.9|44374.9|44457.4|44437.4|44382.4|44362.4|488
1634140200000|2021-10-13 15:50:00|44392.4|44372.4|44377.3|44357.3|44434.9|44414.9|44371|44351|396
1634140500000|2021-10-13 15:55:00|44378.5|44358.5|44492.3|44472.3|44499.8|44479.8|44368.5|44348.5|550
1634140800000|2021-10-13 16:00:00|44499.8|44479.8|44508.7|44488.7|44602.4|44582.4|44499.8|44479.8|1082
1634141100000|2021-10-13 16:05:00|44509.9|44489.9|44627.4|44607.4|44629.9|44609.9|44507.4|44487.4|614
1634141400000|2021-10-13 16:10:00|44628.7|44608.7|44671.2|44651.2|44698.7|44678.7|44627.4|44607.4|976
1634141700000|2021-10-13 16:15:00|44673.7|44653.7|44760|44740|44828.7|44808.7|44672.5|44652.5|1140
1634142000000|2021-10-13 16:20:00|44758.7|44738.7|44838.7|44818.7|44841.3|44821.3|44712.4|44692.4|527
1634142300000|2021-10-13 16:25:00|44830|44810|44839.9|44819.9|44889.9|44869.9|44778.6|44758.6|635
1634142600000|2021-10-13 16:30:00|44838.6|44818.6|44819.9|44799.9|44853.7|44833.7|44801.2|44781.2|804
1634142900000|2021-10-13 16:35:00|44818.7|44798.7|44892.6|44872.6|44916.3|44896.3|44812.4|44792.4|666
1634143200000|2021-10-13 16:40:00|44893.9|44873.9|44993.7|44973.7|45010|44990|44872.6|44852.6|1038
1634143500000|2021-10-13 16:45:00|44988.7|44968.7|44945|44925|45043.8|45023.8|44905|44885|976
1634143800000|2021-10-13 16:50:00|44943.7|44923.7|44906.1|44886.1|44968.7|44948.7|44871.1|44851.1|874
1634144100000|2021-10-13 16:55:00|44907.4|44887.4|44876.4|44856.4|44975|44955|44875.1|44855.1|1474
1634144400000|2021-10-13 17:00:00|44875.1|44855.1|44970|44950|44970.1|44950.1|44872.6|44852.6|654
1634144700000|2021-10-13 17:05:00|44971.3|44951.3|44988.8|44968.8|44990.1|44970.1|44955.1|44935.1|316
1634145000000|2021-10-13 17:10:00|44987.6|44967.6|44992.5|44972.5|44995|44975|44971.3|44951.3|326
1634145300000|2021-10-13 17:15:00|44990|44970|45047.6|45027.6|45047.6|45027.6|44990|44970|600
1634145600000|2021-10-13 17:20:00|45048.8|45028.8|44983.8|44963.8|45051.3|45031.3|44981.3|44961.3|282
1634145900000|2021-10-13 17:25:00|44986.3|44966.3|45007.5|44987.5|45018.7|44998.7|44968.7|44948.7|338
1634146200000|2021-10-13 17:30:00|45005|44985|45001.2|44981.2|45028.7|45008.7|44995|44975|161
1634146500000|2021-10-13 17:35:00|45000|44980|45010|44990|45015|44995|44987.4|44967.4|142
1634146800000|2021-10-13 17:40:00|45011.2|44991.2|44935|44915|45013.7|44993.7|44932.5|44912.5|215
1634147100000|2021-10-13 17:45:00|44932.5|44912.5|44861.2|44841.2|44940|44920|44861.2|44841.2|268
1634147400000|2021-10-13 17:50:00|44856.3|44836.3|44834.9|44814.9|44888.7|44868.7|44834.9|44814.9|247
1634147700000|2021-10-13 17:55:00|44836.2|44816.2|44778.7|44758.7|44871.2|44851.2|44767.4|44747.4|289
1634148000000|2021-10-13 18:00:00|44777.5|44757.5|44809.9|44789.9|44903.7|44883.7|44777.5|44757.5|244
1634148300000|2021-10-13 18:05:00|44808.7|44788.7|44809.9|44789.9|44842.4|44822.4|44761.1|44741.1|197
1634148600000|2021-10-13 18:10:00|44807.4|44787.4|44823.6|44803.6|44843.6|44823.6|44782.4|44762.4|141
1634148900000|2021-10-13 18:15:00|44826.1|44806.1|44773.6|44753.6|44826.1|44806.1|44766.1|44746.1|95
1634149200000|2021-10-13 18:20:00|44776.1|44756.1|44828.6|44808.6|44843.6|44823.6|44776.1|44756.1|208
1634149500000|2021-10-13 18:25:00|44829.8|44809.8|44804.8|44784.8|44832.3|44812.3|44773.6|44753.6|92
1634149800000|2021-10-13 18:30:00|44802.3|44782.3|44794.8|44774.8|44814.8|44794.8|44784.8|44764.8|93
1634150100000|2021-10-13 18:35:00|44793.5|44773.5|44763.5|44743.5|44813.5|44793.5|44763.5|44743.5|129
1634150400000|2021-10-13 18:40:00|44761|44741|44749.8|44729.8|44782.3|44762.3|44724.8|44704.8|148
1634150700000|2021-10-13 18:45:00|44752.3|44732.3|44737.2|44717.2|44768.5|44748.5|44718.5|44698.5|144
1634151000000|2021-10-13 18:50:00|44736|44716|44726|44706|44744.7|44724.7|44696|44676|168
1634151300000|2021-10-13 18:55:00|44727.2|44707.2|44743.5|44723.5|44748.5|44728.5|44727.2|44707.2|101
1634151600000|2021-10-13 19:00:00|44744.7|44724.7|44718.4|44698.4|44748.5|44728.5|44715.9|44695.9|80
1634151900000|2021-10-13 19:05:00|44719.7|44699.7|44778.4|44758.4|44778.4|44758.4|44718.4|44698.4|79
1634152200000|2021-10-13 19:10:00|44777.2|44757.2|44758.4|44738.4|44792.1|44772.1|44758.4|44738.4|78
1634152500000|2021-10-13 19:15:00|44760.9|44740.9|44777.1|44757.1|44783.4|44763.4|44754.7|44734.7|22
1634152800000|2021-10-13 19:20:00|44773.4|44753.4|44770.9|44750.9|44784.6|44764.6|44769.6|44749.6|35
1634153100000|2021-10-13 19:25:00|44769.6|44749.6|44747.1|44727.1|44774.6|44754.6|44740.9|44720.9|111
1634153400000|2021-10-13 19:30:00|44745.8|44725.8|44747.1|44727.1|44772.1|44752.1|44734.6|44714.6|178
1634153700000|2021-10-13 19:35:00|44748.3|44728.3|44745.8|44725.8|44755.8|44735.8|44742.1|44722.1|35
1634154000000|2021-10-13 19:40:00|44744.6|44724.6|44750.8|44730.8|44759.6|44739.6|44744.6|44724.6|51
1634154300000|2021-10-13 19:45:00|44749.5|44729.5|44734.5|44714.5|44753.3|44733.3|44729.5|44709.5|48
1634154600000|2021-10-13 19:50:00|44732|44712|44738.2|44718.2|44740.7|44720.7|44723.2|44703.2|56
1634154900000|2021-10-13 19:55:00|44740.7|44720.7|44710.7|44690.7|44742|44722|44700.7|44680.7|88
1634155200000|2021-10-13 20:00:00|44712|44692|44729.4|44709.4|44735.7|44715.7|44712|44692|53
1634155500000|2021-10-13 20:05:00|44728.2|44708.2|44716.9|44696.9|44728.2|44708.2|44715.7|44695.7|26
1634155800000|2021-10-13 20:10:00|44718.2|44698.2|44731.9|44711.9|44734.4|44714.4|44716.9|44696.9|45
1634156100000|2021-10-13 20:15:00|44733.1|44713.1|44740.6|44720.6|44741.9|44721.9|44729.4|44709.4|35
1634156400000|2021-10-13 20:20:00|44741.9|44721.9|44726.8|44706.8|44741.9|44721.9|44726.8|44706.8|15
1634156700000|2021-10-13 20:25:00|44728.1|44708.1|44730.6|44710.6|44735.6|44715.6|44728.1|44708.1|40
1634157000000|2021-10-13 20:30:00|44733.1|44713.1|44733.1|44713.1|44740.6|44720.6|44731.8|44711.8|28
1634157300000|2021-10-13 20:35:00|44734.3|44714.3|44735.6|44715.6|44739.3|44719.3|44734.3|44714.3|21
1634157600000|2021-10-13 20:40:00|44734.3|44714.3|44733|44713|44736.8|44716.8|44731.8|44711.8|59
1634157900000|2021-10-13 20:45:00|44734.3|44714.3|44709.3|44689.3|44734.3|44714.3|44706.8|44686.8|119
1634158200000|2021-10-13 20:50:00|44708|44688|44694.3|44674.3|44715.5|44695.5|44694.3|44674.3|52
1634158500000|2021-10-13 20:55:00|44696.8|44676.8|44683|44663|44701.8|44681.8|44681.8|44661.8|59
1634162400000|2021-10-13 22:00:00|44667.8|44647.8|44702.8|44682.8|44726.6|44706.6|44667.8|44647.8|95
1634162700000|2021-10-13 22:05:00|44704.1|44684.1|44739|44719|44739|44719|44704.1|44684.1|48
1634163000000|2021-10-13 22:10:00|44740.3|44720.3|44771.5|44751.5|44784|44764|44740.3|44720.3|77
1634163300000|2021-10-13 22:15:00|44766.5|44746.5|44764|44744|44771.5|44751.5|44762.8|44742.8|36
1634163600000|2021-10-13 22:20:00|44761.5|44741.5|44759|44739|44762.7|44742.7|44759|44739|29
1634163900000|2021-10-13 22:25:00|44757.7|44737.7|44771.5|44751.5|44772.7|44752.7|44755.2|44735.2|20
1634164200000|2021-10-13 22:30:00|44772.7|44752.7|44777.7|44757.7|44785.2|44765.2|44771.5|44751.5|27
1634164500000|2021-10-13 22:35:00|44780.2|44760.2|44808.9|44788.9|44815.2|44795.2|44780.2|44760.2|75
1634164800000|2021-10-13 22:40:00|44806.4|44786.4|44792.7|44772.7|44806.4|44786.4|44783.9|44763.9|43
1634165100000|2021-10-13 22:45:00|44791.4|44771.4|44800.1|44780.1|44802.6|44782.6|44780.1|44760.1|31
1634165400000|2021-10-13 22:50:00|44798.9|44778.9|44778.9|44758.9|44798.9|44778.9|44778.9|44758.9|16
1634165700000|2021-10-13 22:55:00|44780.1|44760.1|44781.4|44761.4|44783.9|44763.9|44778.9|44758.9|18
1634166000000|2021-10-13 23:00:00|44778.9|44758.9|44762.6|44742.6|44778.9|44758.9|44762.6|44742.6|15
1634166300000|2021-10-13 23:05:00|44761.3|44741.3|44747.6|44727.6|44761.3|44741.3|44747.6|44727.6|17
1634166600000|2021-10-13 23:10:00|44746.3|44726.3|44765.1|44745.1|44765.1|44745.1|44745.1|44725.1|23
1634166900000|2021-10-13 23:15:00|44763.8|44743.8|44761.3|44741.3|44770.1|44750.1|44755|44735|31
1634167200000|2021-10-13 23:20:00|44760|44740|44755|44735|44761.3|44741.3|44753.8|44733.8|23
1634167500000|2021-10-13 23:25:00|44756.3|44736.3|44760|44740|44760|44740|44752.5|44732.5|16
1634167800000|2021-10-13 23:30:00|44758.8|44738.8|44756.2|44736.2|44758.8|44738.8|44751.2|44731.2|21
1634168100000|2021-10-13 23:35:00|44755|44735|44758.7|44738.7|44758.7|44738.7|44750|44730|15
1634168400000|2021-10-13 23:40:00|44760|44740|44766.2|44746.2|44768.7|44748.7|44753.7|44733.7|32
1634168700000|2021-10-13 23:45:00|44765|44745|44764.9|44744.9|44786.2|44766.2|44764.9|44744.9|53
1634169000000|2021-10-13 23:50:00|44763.7|44743.7|44776.2|44756.2|44778.7|44758.7|44761.2|44741.2|18
1634169300000|2021-10-13 23:55:00|44778.7|44758.7|44773.6|44753.6|44789.9|44769.9|44773.6|44753.6|45
1634169600000|2021-10-14 00:00:00|44771.1|44751.1|44742.4|44722.4|44787.4|44767.4|44739.9|44719.9|193
1634169900000|2021-10-14 00:05:00|44747.4|44727.4|44766.1|44746.1|44771.1|44751.1|44747.4|44727.4|48
1634170200000|2021-10-14 00:10:00|44769.9|44749.9|44711.1|44691.1|44771.1|44751.1|44706.1|44686.1|123
1634170500000|2021-10-14 00:15:00|44712.3|44692.3|44756.1|44736.1|44759.8|44739.8|44712.3|44692.3|57
1634170800000|2021-10-14 00:20:00|44753.6|44733.6|44749.8|44729.8|44759.8|44739.8|44747.3|44727.3|40
1634171100000|2021-10-14 00:25:00|44748.6|44728.6|44751|44731|44751.1|44731.1|44746.1|44726.1|51
1634171400000|2021-10-14 00:30:00|44752.3|44732.3|44794.8|44774.8|44801|44781|44752.3|44732.3|120
1634171700000|2021-10-14 00:35:00|44793.5|44773.5|44798.5|44778.5|44842.3|44822.3|44789.8|44769.8|333
1634172000000|2021-10-14 00:40:00|44797.2|44777.2|44781|44761|44798.5|44778.5|44781|44761|54
1634172300000|2021-10-14 00:45:00|44779.7|44759.7|44766|44746|44783.5|44763.5|44764.7|44744.7|43
1634172600000|2021-10-14 00:50:00|44768.5|44748.5|44763.4|44743.4|44782.2|44762.2|44748.4|44728.4|88
1634172900000|2021-10-14 00:55:00|44764.7|44744.7|44780.9|44760.9|44804.7|44784.7|44763.4|44743.4|66
1634173200000|2021-10-14 01:00:00|44778.4|44758.4|44915.9|44895.9|44942.2|44922.2|44744.7|44724.7|707
1634173500000|2021-10-14 01:05:00|44914.6|44894.6|44752.1|44732.1|44914.6|44894.6|44735.9|44715.9|407
1634173800000|2021-10-14 01:10:00|44750.9|44730.9|44760.8|44740.8|44800.9|44780.9|44714.6|44694.6|246
1634174100000|2021-10-14 01:15:00|44758.3|44738.3|44782.1|44762.1|44805.8|44785.8|44718.3|44698.3|182
1634174400000|2021-10-14 01:20:00|44783.3|44763.3|44730.8|44710.8|44807.1|44787.1|44717.1|44697.1|162
1634174700000|2021-10-14 01:25:00|44729.6|44709.6|44737|44717|44773.3|44753.3|44700.8|44680.8|240
1634175000000|2021-10-14 01:30:00|44739.5|44719.5|44697|44677|44742|44722|44664.5|44644.5|222
1634175300000|2021-10-14 01:35:00|44695.8|44675.8|44710.7|44690.7|44729.5|44709.5|44684.5|44664.5|173
1634175600000|2021-10-14 01:40:00|44707|44687|44629.5|44609.5|44707|44687|44622|44602|186
1634175900000|2021-10-14 01:45:00|44624.5|44604.5|44634.5|44614.5|44640.7|44620.7|44590.7|44570.7|263
1634176200000|2021-10-14 01:50:00|44632|44612|44625.7|44605.7|44655.7|44635.7|44591.9|44571.9|216
1634176500000|2021-10-14 01:55:00|44624.4|44604.4|44664.4|44644.4|44669.4|44649.4|44595.7|44575.7|242
1634176800000|2021-10-14 02:00:00|44663.2|44643.2|44635.7|44615.7|44664.4|44644.4|44605.7|44585.7|157
1634177100000|2021-10-14 02:05:00|44634.4|44614.4|44663.2|44643.2|44663.2|44643.2|44603.2|44583.2|167
1634177400000|2021-10-14 02:10:00|44664.4|44644.4|44719.4|44699.4|44721.9|44701.9|44664.4|44644.4|132
1634177700000|2021-10-14 02:15:00|44718.1|44698.1|44725.6|44705.6|44730.6|44710.6|44703.1|44683.1|47
1634178000000|2021-10-14 02:20:00|44724.4|44704.4|44726.8|44706.8|44726.8|44706.8|44709.3|44689.3|66
1634178300000|2021-10-14 02:25:00|44725.6|44705.6|44725.5|44705.5|44735.5|44715.5|44725.5|44705.5|69
1634178600000|2021-10-14 02:30:00|44723|44703|44798|44778|44798|44778|44723|44703|211
1634178900000|2021-10-14 02:35:00|44800.5|44780.5|44844.2|44824.2|44844.2|44824.2|44800.5|44780.5|231
1634179200000|2021-10-14 02:40:00|44843|44823|44841.7|44821.7|44846.7|44826.7|44776.7|44756.7|204
1634179500000|2021-10-14 02:45:00|44840.5|44820.5|44956.7|44936.7|44967.9|44947.9|44839.2|44819.2|344
1634179800000|2021-10-14 02:50:00|44961.7|44941.7|45066.7|45046.7|45071.7|45051.7|44952.9|44932.9|552
1634180100000|2021-10-14 02:55:00|45065.4|45045.4|45229.2|45209.2|45279.2|45259.2|45020.4|45000.4|789
1634180400000|2021-10-14 03:00:00|45231.7|45211.7|45281.7|45261.7|45332.9|45312.9|45214.2|45194.2|987
1634180700000|2021-10-14 03:05:00|45282.9|45262.9|45292.9|45272.9|45340.4|45320.4|45247.9|45227.9|491
1634181000000|2021-10-14 03:10:00|45290.4|45270.4|45530.4|45510.4|45530.4|45510.4|45289.1|45269.1|960
1634181300000|2021-10-14 03:15:00|45531.7|45511.7|45549.2|45529.2|45589.2|45569.2|45457.9|45437.9|1083
1634181600000|2021-10-14 03:20:00|45550.4|45530.4|45696.7|45676.7|45736.7|45716.7|45550.4|45530.4|1145
1634181900000|2021-10-14 03:25:00|45695.4|45675.4|45494.1|45474.1|45705.4|45685.4|45481.6|45461.6|665
1634182200000|2021-10-14 03:30:00|45496.6|45476.6|45439.1|45419.1|45501.6|45481.6|45420.3|45400.3|189
1634182500000|2021-10-14 03:35:00|45437.8|45417.8|45427.7|45407.7|45459|45439|45389|45369|331
1634182800000|2021-10-14 03:40:00|45429|45409|45407.7|45387.7|45460.2|45440.2|45396.5|45376.5|160
1634183100000|2021-10-14 03:45:00|45406.5|45386.5|45367.7|45347.7|45412.7|45392.7|45360.2|45340.2|130
1634183400000|2021-10-14 03:50:00|45369|45349|45350.2|45330.2|45382.7|45362.7|45336.4|45316.4|105
1634183700000|2021-10-14 03:55:00|45348.9|45328.9|45360.2|45340.2|45369|45349|45315.2|45295.2|99
1634184000000|2021-10-14 04:00:00|45363.9|45343.9|45343.9|45323.9|45370.2|45350.2|45330.2|45310.2|104
1634184300000|2021-10-14 04:05:00|45342.7|45322.7|45360.2|45340.2|45360.2|45340.2|45332.7|45312.7|52
1634184600000|2021-10-14 04:10:00|45357.7|45337.7|45368.9|45348.9|45383.9|45363.9|45337.6|45317.6|117
1634184900000|2021-10-14 04:15:00|45365.1|45345.1|45352.6|45332.6|45383.9|45363.9|45348.9|45328.9|55
1634185200000|2021-10-14 04:20:00|45353.9|45333.9|45358.8|45338.8|45367.6|45347.6|45338.9|45318.9|39
1634185500000|2021-10-14 04:25:00|45357.6|45337.6|45313.8|45293.8|45357.6|45337.6|45303.8|45283.8|189
1634185800000|2021-10-14 04:30:00|45318.8|45298.8|45390.1|45370.1|45390.1|45370.1|45318.8|45298.8|94
1634186100000|2021-10-14 04:35:00|45391.3|45371.3|45386.3|45366.3|45392.6|45372.6|45355|45335|160
1634186400000|2021-10-14 04:40:00|45387.5|45367.5|45387.5|45367.5|45400|45380|45376.3|45356.3|96
1634186700000|2021-10-14 04:45:00|45385|45365|45370|45350|45390|45370|45363.8|45343.8|56
1634187000000|2021-10-14 04:50:00|45371.2|45351.2|45387.5|45367.5|45388.7|45368.7|45371.2|45351.2|54
1634187300000|2021-10-14 04:55:00|45390|45370|45391.2|45371.2|45395|45375|45385|45365|33
1634187600000|2021-10-14 05:00:00|45390|45370|45402.4|45382.4|45419.9|45399.9|45381.2|45361.2|116
1634187900000|2021-10-14 05:05:00|45401.2|45381.2|45389.9|45369.9|45412.4|45392.4|45388.7|45368.7|33
1634188200000|2021-10-14 05:10:00|45391.2|45371.2|45402.4|45382.4|45412.4|45392.4|45387.4|45367.4|41
1634188500000|2021-10-14 05:15:00|45403.6|45383.6|45419.9|45399.9|45431.1|45411.1|45402.4|45382.4|54
1634188800000|2021-10-14 05:20:00|45418.6|45398.6|45431.2|45411.2|45431.2|45411.2|45399.9|45379.9|51
1634189100000|2021-10-14 05:25:00|45429.9|45409.9|45423.6|45403.6|45431.2|45411.2|45416.2|45396.2|72
1634189400000|2021-10-14 05:30:00|45422.4|45402.4|45222.4|45202.4|45422.4|45402.4|45134.9|45114.9|949
1634189700000|2021-10-14 05:35:00|45223.6|45203.6|45244.9|45224.9|45299.9|45279.9|45218.7|45198.7|329
1634190000000|2021-10-14 05:40:00|45246.1|45226.1|45319.9|45299.9|45328.6|45308.6|45236.1|45216.1|308
1634190300000|2021-10-14 05:45:00|45322.4|45302.4|45338.6|45318.6|45346.1|45326.1|45286.2|45266.2|216
1634190600000|2021-10-14 05:50:00|45337.3|45317.3|45375.9|45355.9|45375.9|45355.9|45286.1|45266.1|198
1634190900000|2021-10-14 05:55:00|45377.2|45357.2|45389.7|45369.7|45399.7|45379.7|45349.7|45329.7|225
1634191200000|2021-10-14 06:00:00|45388.4|45368.4|45357.2|45337.2|45388.4|45368.4|45326|45306|241
1634191500000|2021-10-14 06:05:00|45356|45336|45375.9|45355.9|45378.5|45358.5|45326|45306|142
1634191800000|2021-10-14 06:10:00|45377.2|45357.2|45440.7|45420.7|45445.7|45425.7|45358.4|45338.4|346
1634192100000|2021-10-14 06:15:00|45442|45422|45477|45457|45479.5|45459.5|45418.3|45398.3|256
1634192400000|2021-10-14 06:20:00|45478.2|45458.2|45419.5|45399.5|45495.7|45475.7|45415.7|45395.7|245
1634192700000|2021-10-14 06:25:00|45418.2|45398.2|45437|45417|45438.2|45418.2|45372|45352|204
1634193000000|2021-10-14 06:30:00|45438.2|45418.2|45308.2|45288.2|45438.2|45418.2|45298.2|45278.2|392
1634193300000|2021-10-14 06:35:00|45310.7|45290.7|45264.5|45244.5|45315.7|45295.7|45238.2|45218.2|377
1634193600000|2021-10-14 06:40:00|45260.7|45240.7|45299.4|45279.4|45323.2|45303.2|45248.2|45228.2|287
1634193900000|2021-10-14 06:45:00|45298.2|45278.2|45235.7|45215.7|45299.4|45279.4|45219.4|45199.4|235
1634194200000|2021-10-14 06:50:00|45233.2|45213.2|45262|45242|45315.7|45295.7|45233.2|45213.2|188
1634194500000|2021-10-14 06:55:00|45260.7|45240.7|45378.2|45358.2|45378.2|45358.2|45260.7|45240.7|255
1634194800000|2021-10-14 07:00:00|45389.4|45369.4|45241.9|45221.9|45399.4|45379.4|45201.9|45181.9|276
1634195100000|2021-10-14 07:05:00|45248.2|45228.2|45253.2|45233.2|45271.9|45251.9|45201.9|45181.9|196
1634195400000|2021-10-14 07:10:00|45255.7|45235.7|45238.1|45218.1|45298.2|45278.2|45231.9|45211.9|170
1634195700000|2021-10-14 07:15:00|45240.6|45220.6|45228.2|45208.2|45269.4|45249.4|45228.2|45208.2|83
1634196000000|2021-10-14 07:20:00|45227|45207|45269.5|45249.5|45289.5|45269.5|45209.5|45189.5|232
1634196300000|2021-10-14 07:25:00|45272|45252|45309.5|45289.5|45312|45292|45267.1|45247.1|182
1634196600000|2021-10-14 07:30:00|45318.2|45298.2|45380.7|45360.7|45413.2|45393.2|45299.5|45279.5|266
1634196900000|2021-10-14 07:35:00|45378.2|45358.2|45391.9|45371.9|45391.9|45371.9|45310.7|45290.7|157
1634197200000|2021-10-14 07:40:00|45393.2|45373.2|45301.9|45281.9|45393.2|45373.2|45301.9|45281.9|156
1634197500000|2021-10-14 07:45:00|45304.4|45284.4|45286.9|45266.9|45314.4|45294.4|45274.4|45254.4|70
1634197800000|2021-10-14 07:50:00|45289.4|45269.4|45358.1|45338.1|45358.1|45338.1|45253.1|45233.1|109
1634198100000|2021-10-14 07:55:00|45355.6|45335.6|45344.3|45324.3|45358.1|45338.1|45318.1|45298.1|100
1634198400000|2021-10-14 08:00:00|45346.9|45326.9|45445.5|45425.5|45469.2|45449.2|45346.9|45326.9|335
1634198700000|2021-10-14 08:05:00|45446.7|45426.7|45489.2|45469.2|45520.5|45500.5|45446.7|45426.7|210
1634199000000|2021-10-14 08:10:00|45490.5|45470.5|45456.8|45436.8|45511.7|45491.7|45441.8|45421.8|165
1634199300000|2021-10-14 08:15:00|45461.8|45441.8|45489.3|45469.3|45498.1|45478.1|45451.8|45431.8|108
1634199600000|2021-10-14 08:20:00|45485.5|45465.5|45519.3|45499.3|45533.1|45513.1|45466.8|45446.8|164
1634199900000|2021-10-14 08:25:00|45520.5|45500.5|45560.5|45540.5|45560.5|45540.5|45516.8|45496.8|88
1634200200000|2021-10-14 08:30:00|45558|45538|45543|45523|45566.7|45546.7|45523|45503|260
1634200500000|2021-10-14 08:35:00|45537.9|45517.9|45545.5|45525.5|45563|45543|45500.5|45480.5|322
1634200800000|2021-10-14 08:40:00|45544.2|45524.2|45569.2|45549.2|45599.2|45579.2|45544.2|45524.2|201
1634201100000|2021-10-14 08:45:00|45568|45548|45557.9|45537.9|45619.2|45599.2|45537.9|45517.9|192
1634201400000|2021-10-14 08:50:00|45559.2|45539.2|45461.7|45441.7|45562.9|45542.9|45445.4|45425.4|273
1634201700000|2021-10-14 08:55:00|45465.4|45445.4|45484.1|45464.1|45486.7|45466.7|45421.6|45401.6|244
1634202000000|2021-10-14 09:00:00|45485.4|45465.4|45476.6|45456.6|45516.6|45496.6|45467.9|45447.9|67
1634202300000|2021-10-14 09:05:00|45477.9|45457.9|45486.6|45466.6|45504.1|45484.1|45472.9|45452.9|65
1634202600000|2021-10-14 09:10:00|45487.9|45467.9|45475.4|45455.4|45534.1|45514.1|45467.8|45447.8|95
1634202900000|2021-10-14 09:15:00|45474.1|45454.1|45482.8|45462.8|45490.3|45470.3|45447.8|45427.8|59
1634203200000|2021-10-14 09:20:00|45480.3|45460.3|45500.3|45480.3|45500.3|45480.3|45469.1|45449.1|26
1634203500000|2021-10-14 09:25:00|45496.5|45476.5|45495.3|45475.3|45506.5|45486.5|45464|45444|197
1634203800000|2021-10-14 09:30:00|45494|45474|45465.2|45445.2|45495.3|45475.3|45464|45444|64
1634204100000|2021-10-14 09:35:00|45466.5|45446.5|45445.2|45425.2|45482.7|45462.7|45429|45409|128
1634204400000|2021-10-14 09:40:00|45443.9|45423.9|45458.9|45438.9|45481.4|45461.4|45443.9|45423.9|119
1634204700000|2021-10-14 09:45:00|45456.4|45436.4|45447.6|45427.6|45457.7|45437.7|45435.2|45415.2|38
1634205000000|2021-10-14 09:50:00|45448.9|45428.9|45452.6|45432.6|45500.1|45480.1|45448.9|45428.9|137
1634205300000|2021-10-14 09:55:00|45450.1|45430.1|45417.6|45397.6|45460.1|45440.1|45417.6|45397.6|75
1634205600000|2021-10-14 10:00:00|45423.8|45403.8|45413.9|45393.9|45453.8|45433.8|45413.9|45393.9|117
1634205900000|2021-10-14 10:05:00|45412.6|45392.6|45415.1|45395.1|45431.4|45411.4|45398.9|45378.9|97
1634206200000|2021-10-14 10:10:00|45417.6|45397.6|45445.1|45425.1|45455.1|45435.1|45417.6|45397.6|94
1634206500000|2021-10-14 10:15:00|45442.6|45422.6|45426.3|45406.3|45458.8|45438.8|45417.6|45397.6|99
1634206800000|2021-10-14 10:20:00|45423.8|45403.8|45473.7|45453.7|45476.2|45456.2|45401.3|45381.3|139
1634207100000|2021-10-14 10:25:00|45475|45455|45408.7|45388.7|45478.7|45458.7|45408.7|45388.7|149
1634207400000|2021-10-14 10:30:00|45407.4|45387.4|45392.4|45372.4|45429.9|45409.9|45387.4|45367.4|91
1634207700000|2021-10-14 10:35:00|45393.6|45373.6|45358.6|45338.6|45404.9|45384.9|45358.6|45338.6|111
1634208000000|2021-10-14 10:40:00|45357.4|45337.4|45311.1|45291.1|45362.4|45342.4|45304.9|45284.9|247
1634208300000|2021-10-14 10:45:00|45309.9|45289.9|45317.4|45297.4|45317.4|45297.4|45267.4|45247.4|148
1634208600000|2021-10-14 10:50:00|45321.1|45301.1|45298.6|45278.6|45321.1|45301.1|45271.1|45251.1|112
1634208900000|2021-10-14 10:55:00|45301.1|45281.1|45316.3|45296.3|45316.3|45296.3|45286.3|45266.3|95
1634209200000|2021-10-14 11:00:00|45313.8|45293.8|45298.8|45278.8|45316.3|45296.3|45281.3|45261.3|71
1634209500000|2021-10-14 11:05:00|45297.5|45277.5|45281.2|45261.2|45308.7|45288.7|45268.7|45248.7|89
1634209800000|2021-10-14 11:10:00|45286.2|45266.2|45293.7|45273.7|45328.7|45308.7|45286.2|45266.2|149
1634210100000|2021-10-14 11:15:00|45296.2|45276.2|45331.1|45311.1|45343.6|45323.6|45292.5|45272.5|119
1634210400000|2021-10-14 11:20:00|45329.9|45309.9|45311.2|45291.2|45338.6|45318.6|45311.2|45291.2|122
1634210700000|2021-10-14 11:25:00|45309.9|45289.9|45309.9|45289.9|45316.1|45296.1|45302.4|45282.4|83
1634211000000|2021-10-14 11:30:00|45311.1|45291.1|45414.7|45394.7|45422.2|45402.2|45302.4|45282.4|344
1634211300000|2021-10-14 11:35:00|45411|45391|45468.3|45448.3|45475.9|45455.9|45399.6|45379.6|527
1634211600000|2021-10-14 11:40:00|45467.1|45447.1|45484.6|45464.6|45497.1|45477.1|45459.6|45439.6|217
1634211900000|2021-10-14 11:45:00|45485.9|45465.9|45395.9|45375.9|45488.4|45468.4|45393.4|45373.4|360
1634212200000|2021-10-14 11:50:00|45397.2|45377.2|45483.3|45463.3|45488.3|45468.3|45397.2|45377.2|240
1634212500000|2021-10-14 11:55:00|45485.8|45465.8|45479.5|45459.5|45505.8|45485.8|45469.6|45449.6|279
1634212800000|2021-10-14 12:00:00|45482|45462|45508.2|45488.2|45512|45492|45478.3|45458.3|331
1634213100000|2021-10-14 12:05:00|45509.5|45489.5|45470.7|45450.7|45522|45502|45454.5|45434.5|422
1634213400000|2021-10-14 12:10:00|45475.7|45455.7|45500.8|45480.8|45532|45512|45409.6|45389.6|415
1634213700000|2021-10-14 12:15:00|45502.1|45482.1|45442|45422|45503.3|45483.3|45432.1|45412.1|282
1634214000000|2021-10-14 12:20:00|45439.6|45419.6|45531.9|45511.9|45531.9|45511.9|45425.8|45405.8|377
1634214300000|2021-10-14 12:25:00|45533.1|45513.1|45556.9|45536.9|45571.9|45551.9|45519.4|45499.4|295
1634214600000|2021-10-14 12:30:00|45555.7|45535.7|45520.6|45500.6|45556.9|45536.9|45435.7|45415.7|327
1634214900000|2021-10-14 12:35:00|45519.4|45499.4|45593.1|45573.1|45600.6|45580.6|45498.1|45478.1|297
1634215200000|2021-10-14 12:40:00|45591.8|45571.8|45618.1|45598.1|45628.1|45608.1|45576.9|45556.9|334
1634215500000|2021-10-14 12:45:00|45623.1|45603.1|45590.5|45570.5|45625.6|45605.6|45579.3|45559.3|374
1634215800000|2021-10-14 12:50:00|45589.3|45569.3|45601.8|45581.8|45625.5|45605.5|45571.8|45551.8|294
1634216100000|2021-10-14 12:55:00|45603.1|45583.1|45540.5|45520.5|45630.5|45610.5|45526.8|45506.8|539
1634216400000|2021-10-14 13:00:00|45541.8|45521.8|45656.8|45636.8|45716.8|45696.8|45536.8|45516.8|1155
1634216700000|2021-10-14 13:05:00|45664.3|45644.3|45823.1|45803.1|45825.6|45805.6|45664.3|45644.3|1297
1634217000000|2021-10-14 13:10:00|45821.8|45801.8|45983.2|45963.2|45990.7|45970.7|45800.6|45780.6|1356
1634217300000|2021-10-14 13:15:00|45988.2|45968.2|45879.4|45859.4|46008.1|45988.1|45873.2|45853.2|1214
1634217600000|2021-10-14 13:20:00|45880.7|45860.7|45763.2|45743.2|45908.2|45888.2|45736.9|45716.9|728
1634217900000|2021-10-14 13:25:00|45761.9|45741.9|45940.6|45920.6|45946.8|45926.8|45761.9|45741.9|571
1634218200000|2021-10-14 13:30:00|45943.1|45923.1|45860.6|45840.6|46014.2|45994.2|45858.1|45838.1|1044
1634218500000|2021-10-14 13:35:00|45865.6|45845.6|45849.2|45829.2|45933|45913|45830.5|45810.5|885
1634218800000|2021-10-14 13:40:00|45851.7|45831.7|45814.2|45794.2|45930.4|45910.4|45814.2|45794.2|655
1634219100000|2021-10-14 13:45:00|45811.7|45791.7|45940.6|45920.6|45943.1|45923.1|45806.7|45786.7|532
1634219400000|2021-10-14 13:50:00|45941.8|45921.8|45978|45958|46009.3|45989.3|45941.8|45921.8|564
1634219700000|2021-10-14 13:55:00|45979.3|45959.3|46003.1|45983.1|46013.1|45993.1|45929.3|45909.3|713
1634220000000|2021-10-14 14:00:00|46005.6|45985.6|46075.5|46055.5|46118.1|46098.1|45989.3|45969.3|995
1634220300000|2021-10-14 14:05:00|46078|46058|45985.6|45965.6|46095.5|46075.5|45969.3|45949.3|945
1634220600000|2021-10-14 14:10:00|45986.8|45966.8|45926.8|45906.8|46011.8|45991.8|45905.6|45885.6|624
1634220900000|2021-10-14 14:15:00|45930.6|45910.6|45901.8|45881.8|45946.8|45926.8|45856.8|45836.8|479
1634221200000|2021-10-14 14:20:00|45903|45883|45838|45818|45906.8|45886.8|45795.5|45775.5|523
1634221500000|2021-10-14 14:25:00|45835.5|45815.5|45719.3|45699.3|45838|45818|45700.6|45680.6|622
1634221800000|2021-10-14 14:30:00|45718|45698|45753.1|45733.1|45829.3|45809.3|45708|45688|645
1634222100000|2021-10-14 14:35:00|45751.8|45731.8|45800.5|45780.5|45815.6|45795.6|45744.3|45724.3|465
1634222400000|2021-10-14 14:40:00|45801.7|45781.7|45776.7|45756.7|45813|45793|45758|45738|262
1634222700000|2021-10-14 14:45:00|45778|45758|45881.7|45861.7|45889.2|45869.2|45771.7|45751.7|336
1634223000000|2021-10-14 14:50:00|45882.9|45862.9|45869.2|45849.2|45916.7|45896.7|45847.9|45827.9|484
1634223300000|2021-10-14 14:55:00|45870.4|45850.4|45964.2|45944.2|45982.9|45962.9|45846.7|45826.7|476
1634223600000|2021-10-14 15:00:00|45960.4|45940.4|45952.9|45932.9|45962.9|45942.9|45922.9|45902.9|394
1634223900000|2021-10-14 15:05:00|45951.7|45931.7|45933.1|45913.1|45969.2|45949.2|45930.6|45910.6|424
1634224200000|2021-10-14 15:10:00|45931.8|45911.8|45894.2|45874.2|45950.6|45930.6|45891.7|45871.7|394
1634224500000|2021-10-14 15:15:00|45895.5|45875.5|45926.7|45906.7|45959.2|45939.2|45889.2|45869.2|596
1634224800000|2021-10-14 15:20:00|45925.5|45905.5|45939.2|45919.2|45946.7|45926.7|45922.9|45902.9|217
1634225100000|2021-10-14 15:25:00|45940.4|45920.4|45959.2|45939.2|45971.7|45951.7|45937.9|45917.9|250
1634225400000|2021-10-14 15:30:00|45959.1|45939.1|45920.4|45900.4|45962.9|45942.9|45914.1|45894.1|296
1634225700000|2021-10-14 15:35:00|45917.9|45897.9|45947.9|45927.9|45952.9|45932.9|45910.4|45890.4|211
1634226000000|2021-10-14 15:40:00|45950.4|45930.4|45907.9|45887.9|45965.4|45945.4|45899.2|45879.2|315
1634226300000|2021-10-14 15:45:00|45910.4|45890.4|46037.9|46017.9|46037.9|46017.9|45897.9|45877.9|501
1634226600000|2021-10-14 15:50:00|46042.9|46022.9|46115.4|46095.4|46134.1|46114.1|46021.7|46001.7|464
1634226900000|2021-10-14 15:55:00|46111.6|46091.6|46081.5|46061.5|46115.4|46095.4|46080.3|46060.3|229
1634227200000|2021-10-14 16:00:00|46080.3|46060.3|46054|46034|46085.3|46065.3|46034|46014|371
1634227500000|2021-10-14 16:05:00|46056.5|46036.5|46039|46019|46074|46054|46034|46014|261
1634227800000|2021-10-14 16:10:00|46040.2|46020.2|46071.5|46051.5|46079|46059|46040.2|46020.2|351
1634228100000|2021-10-14 16:15:00|46070.3|46050.3|46040.3|46020.3|46084|46064|46031.6|46011.6|313
1634228400000|2021-10-14 16:20:00|46037.8|46017.8|46056.6|46036.6|46067.8|46047.8|46031.6|46011.6|250
1634228700000|2021-10-14 16:25:00|46055.4|46035.4|46047.8|46027.8|46059.1|46039.1|46035.3|46015.3|161
1634229000000|2021-10-14 16:30:00|46051.5|46031.5|46062.8|46042.8|46085.3|46065.3|46047.8|46027.8|201
1634229300000|2021-10-14 16:35:00|46061.6|46041.6|46036.5|46016.5|46061.6|46041.6|46007.8|45987.8|270
1634229600000|2021-10-14 16:40:00|46037.7|46017.7|46036.4|46016.4|46048.8|46028.8|46031.5|46011.5|173
1634229900000|2021-10-14 16:45:00|46037.6|46017.6|46080|46060|46080|46060|46031.4|46011.4|278
1634230200000|2021-10-14 16:50:00|46081.3|46061.3|46102.5|46082.5|46108.7|46088.7|46080|46060|385
1634230500000|2021-10-14 16:55:00|46101.3|46081.3|46070|46050|46132.5|46112.5|46068.7|46048.7|1109
1634230800000|2021-10-14 17:00:00|46071.2|46051.2|46012.5|45992.5|46071.2|46051.2|46012.5|45992.5|364
1634231100000|2021-10-14 17:05:00|46010|45990|45990.1|45970.1|46010|45990|45987.6|45967.6|176
1634231400000|2021-10-14 17:10:00|45992.6|45972.6|46033.7|46013.7|46033.7|46013.7|45986.3|45966.3|119
1634231700000|2021-10-14 17:15:00|46031.3|46011.3|46035|46015|46042.5|46022.5|46031.3|46011.3|60
1634232000000|2021-10-14 17:20:00|46032.5|46012.5|45998.8|45978.8|46035|46015|45993.7|45973.7|103
1634232300000|2021-10-14 17:25:00|45997.5|45977.5|45980.1|45960.1|46001.3|45981.3|45980.1|45960.1|95
1634232600000|2021-10-14 17:30:00|45981.3|45961.3|45993.8|45973.8|45995|45975|45980|45960|91
1634232900000|2021-10-14 17:35:00|45995|45975|45976.3|45956.3|45996.2|45976.2|45976.3|45956.3|96
1634233200000|2021-10-14 17:40:00|45980|45960|46025|46005|46025|46005|45980|45960|117
1634233500000|2021-10-14 17:45:00|46023.7|46003.7|46022.4|46002.4|46023.7|46003.7|46007.5|45987.5|63
1634233800000|2021-10-14 17:50:00|46019.9|45999.9|46029.9|46009.9|46031.2|46011.2|46006.1|45986.1|70
1634234100000|2021-10-14 17:55:00|46031.1|46011.1|46033.6|46013.6|46042.4|46022.4|46028.6|46008.6|36
1634234400000|2021-10-14 18:00:00|46034.9|46014.9|45984.8|45964.8|46034.9|46014.9|45984.8|45964.8|133
1634234700000|2021-10-14 18:05:00|45987.3|45967.3|45949.8|45929.8|45987.3|45967.3|45934.9|45914.9|96
1634235000000|2021-10-14 18:10:00|45951.1|45931.1|45913.6|45893.6|45972.3|45952.3|45913.6|45893.6|90
1634235300000|2021-10-14 18:15:00|45914.9|45894.9|45973.6|45953.6|45973.6|45953.6|45914.9|45894.9|39
1634235600000|2021-10-14 18:20:00|45974.9|45954.9|45973.6|45953.6|45979.9|45959.9|45968.6|45948.6|30
1634235900000|2021-10-14 18:25:00|45972.3|45952.3|45907.4|45887.4|45984.8|45964.8|45874.9|45854.9|213
1634236200000|2021-10-14 18:30:00|45906.1|45886.1|45903.5|45883.5|45907.4|45887.4|45871|45851|106
1634236500000|2021-10-14 18:35:00|45904.7|45884.7|45919.7|45899.7|45927.2|45907.2|45904.7|45884.7|22
1634236800000|2021-10-14 18:40:00|45917.2|45897.2|45912.2|45892.2|45924.7|45904.7|45907.2|45887.2|33
1634237100000|2021-10-14 18:45:00|45914.7|45894.7|45908.4|45888.4|45914.7|45894.7|45899.7|45879.7|22
1634237400000|2021-10-14 18:50:00|45909.6|45889.6|45910.9|45890.9|45925.9|45905.9|45898.3|45878.3|45
1634237700000|2021-10-14 18:55:00|45914.6|45894.6|45917.1|45897.1|45920.8|45900.8|45913.4|45893.4|26
1634238000000|2021-10-14 19:00:00|45915.9|45895.9|45919.6|45899.6|45925.8|45905.8|45910.9|45890.9|43
1634238300000|2021-10-14 19:05:00|45922.1|45902.1|45904.5|45884.5|45925.8|45905.8|45904.5|45884.5|27
1634238600000|2021-10-14 19:10:00|45905.8|45885.8|45925.8|45905.8|45925.8|45905.8|45903.3|45883.3|21
1634238900000|2021-10-14 19:15:00|45924.6|45904.6|45898.3|45878.3|45928.3|45908.3|45895.8|45875.8|44
1634239200000|2021-10-14 19:20:00|45899.5|45879.5|45910.8|45890.8|45923.3|45903.3|45898.3|45878.3|28
1634239500000|2021-10-14 19:25:00|45913.3|45893.3|45919.5|45899.5|45932|45912|45913.3|45893.3|61
1634239800000|2021-10-14 19:30:00|45917|45897|45915.8|45895.8|45922|45902|45913.3|45893.3|58
1634240100000|2021-10-14 19:35:00|45914.5|45894.5|45917|45897|45922|45902|45903.3|45883.3|46
1634240400000|2021-10-14 19:40:00|45918.3|45898.3|45908.2|45888.2|45918.3|45898.3|45897|45877|72
1634240700000|2021-10-14 19:45:00|45907|45887|45908.2|45888.2|45912|45892|45900.7|45880.7|45
1634241000000|2021-10-14 19:50:00|45907|45887|45899.6|45879.6|45923.3|45903.3|45884.5|45864.5|166
1634241300000|2021-10-14 19:55:00|45898.3|45878.3|45868.3|45848.3|45899.6|45879.6|45868.3|45848.3|118
1634241600000|2021-10-14 20:00:00|45864.6|45844.6|45859.5|45839.5|45873.2|45853.2|45854.5|45834.5|89
1634241900000|2021-10-14 20:05:00|45857|45837|45872.1|45852.1|45872.1|45852.1|45857|45837|21
1634242200000|2021-10-14 20:10:00|45873.3|45853.3|45860.8|45840.8|45873.3|45853.3|45859.5|45839.5|23
1634242500000|2021-10-14 20:15:00|45862.1|45842.1|45874.4|45854.4|45875.7|45855.7|45862.1|45842.1|40
1634242800000|2021-10-14 20:20:00|45873.2|45853.2|45892|45872|45892|45872|45868.2|45848.2|58
1634243100000|2021-10-14 20:25:00|45889.4|45869.4|45861.9|45841.9|45889.4|45869.4|45859.4|45839.4|75
1634243400000|2021-10-14 20:30:00|45863.1|45843.1|45866.9|45846.9|45866.9|45846.9|45858.1|45838.1|38
1634243700000|2021-10-14 20:35:00|45864.4|45844.4|45865.6|45845.6|45871.9|45851.9|45856.9|45836.9|35
1634244000000|2021-10-14 20:40:00|45864.4|45844.4|45860.6|45840.6|45865.6|45845.6|45859.4|45839.4|20
1634244300000|2021-10-14 20:45:00|45861.9|45841.9|45869.4|45849.4|45874.3|45854.3|45861.8|45841.8|53
1634244600000|2021-10-14 20:50:00|45865.6|45845.6|45869.3|45849.3|45874.3|45854.3|45856.9|45836.9|74
1634244900000|2021-10-14 20:55:00|45868.1|45848.1|45893|45873|45894.3|45874.3|45865.6|45845.6|94
1634248800000|2021-10-14 22:00:00|45929.6|45909.6|45864|45844|45951.6|45931.6|45861.5|45841.5|88
1634249100000|2021-10-14 22:05:00|45862.8|45842.8|45869.1|45849.1|45874.1|45854.1|45860.3|45840.3|27
1634249400000|2021-10-14 22:10:00|45870.3|45850.3|45919|45899|45920.3|45900.3|45870.3|45850.3|29
1634249700000|2021-10-14 22:15:00|45917.8|45897.8|45895.3|45875.3|45917.8|45897.8|45890.3|45870.3|57
1634250000000|2021-10-14 22:20:00|45896.5|45876.5|45924|45904|45924|45904|45896.5|45876.5|22
1634250300000|2021-10-14 22:25:00|45921.5|45901.5|45931.5|45911.5|45931.5|45911.5|45917.8|45897.8|17
1634250600000|2021-10-14 22:30:00|45932.7|45912.7|45921.5|45901.5|45936.5|45916.5|45921.5|45901.5|25
1634250900000|2021-10-14 22:35:00|45917.8|45897.8|45906.4|45886.4|45917.8|45897.8|45906.4|45886.4|32
1634251200000|2021-10-14 22:40:00|45903.9|45883.9|45917.7|45897.7|45921.4|45901.4|45900.2|45880.2|15
1634251500000|2021-10-14 22:45:00|45916.4|45896.4|45916.4|45896.4|45920.2|45900.2|45916.4|45896.4|8
1634251800000|2021-10-14 22:50:00|45918.9|45898.9|45928.9|45908.9|45928.9|45908.9|45918.9|45898.9|17
1634252100000|2021-10-14 22:55:00|45930.2|45910.2|45921.4|45901.4|45936.4|45916.4|45921.4|45901.4|8
1634252400000|2021-10-14 23:00:00|45918.9|45898.9|45911.4|45891.4|45918.9|45898.9|45902.7|45882.7|21
1634252700000|2021-10-14 23:05:00|45913.9|45893.9|45925.1|45905.1|45925.1|45905.1|45913.9|45893.9|17
1634253000000|2021-10-14 23:10:00|45926.4|45906.4|45921.3|45901.3|45933.8|45913.8|45921.3|45901.3|10
1634253300000|2021-10-14 23:15:00|45923.8|45903.8|45908.9|45888.9|45923.8|45903.8|45908.9|45888.9|26
1634253600000|2021-10-14 23:20:00|45907.6|45887.6|45915.1|45895.1|45915.1|45895.1|45907.6|45887.6|14
1634253900000|2021-10-14 23:25:00|45916.4|45896.4|45932.6|45912.6|45935.1|45915.1|45916.4|45896.4|14
1634254200000|2021-10-14 23:30:00|45935.1|45915.1|45917.6|45897.6|45935.1|45915.1|45917.6|45897.6|10
1634254500000|2021-10-14 23:35:00|45916.4|45896.4|45905.1|45885.1|45917.6|45897.6|45905.1|45885.1|15
1634254800000|2021-10-14 23:40:00|45903.9|45883.9|45908.8|45888.8|45908.8|45888.8|45903.8|45883.8|14
1634255100000|2021-10-14 23:45:00|45910.1|45890.1|45887.5|45867.5|45915.1|45895.1|45887.5|45867.5|32
1634255400000|2021-10-14 23:50:00|45890|45870|45860|45840|45890|45870|45845|45825|84
1634255700000|2021-10-14 23:55:00|45862.5|45842.5|45907.5|45887.5|45907.5|45887.5|45862.5|45842.5|56
1634256000000|2021-10-15 00:00:00|45905|45885|45921.2|45901.2|45925|45905|45880.1|45860.1|87
1634256300000|2021-10-15 00:05:00|45917.5|45897.5|45928.7|45908.7|45932.5|45912.5|45907.5|45887.5|49
1634256600000|2021-10-15 00:10:00|45927.5|45907.5|45939.9|45919.9|45946.1|45926.1|45926.2|45906.2|56
1634256900000|2021-10-15 00:15:00|45941.1|45921.1|45907.4|45887.4|45943.6|45923.6|45907.4|45887.4|43
1634257200000|2021-10-15 00:20:00|45909.9|45889.9|45884.8|45864.8|45921.1|45901.1|45881.1|45861.1|25
1634257500000|2021-10-15 00:25:00|45883.6|45863.6|45887.3|45867.3|45893.6|45873.6|45876.1|45856.1|31
1634257800000|2021-10-15 00:30:00|45886.1|45866.1|45872.2|45852.2|45886.1|45866.1|45868.6|45848.6|56
1634258100000|2021-10-15 00:35:00|45871|45851|45878.6|45858.6|45882.4|45862.4|45839.8|45819.8|84
1634258400000|2021-10-15 00:40:00|45872.3|45852.3|45903.5|45883.5|45903.5|45883.5|45867.3|45847.3|33
1634258700000|2021-10-15 00:45:00|45904.8|45884.8|45924.8|45904.8|45927.3|45907.3|45904.8|45884.8|35
1634259000000|2021-10-15 00:50:00|45922.3|45902.3|45926|45906|45926|45906|45916|45896|31
1634259300000|2021-10-15 00:55:00|45924.8|45904.8|45927.3|45907.3|45934.8|45914.8|45918.5|45898.5|33
1634259600000|2021-10-15 01:00:00|45928.5|45908.5|45912.2|45892.2|45946|45926|45832.3|45812.3|391
1634259900000|2021-10-15 01:05:00|45911|45891|45875.9|45855.9|45912.2|45892.2|45832.2|45812.2|198
1634260200000|2021-10-15 01:10:00|45874.7|45854.7|45863.4|45843.4|45874.7|45854.7|45822.2|45802.2|88
1634260500000|2021-10-15 01:15:00|45864.7|45844.7|46339.8|46319.8|46361|46341|45864.7|45844.7|823
1634260800000|2021-10-15 01:20:00|46337.3|46317.3|46382.1|46362.1|46405.9|46385.9|46303.6|46283.6|485
1634261100000|2021-10-15 01:25:00|46384.5|46364.5|46047.1|46027.1|46385.8|46365.8|45938.4|45918.4|821
1634261400000|2021-10-15 01:30:00|46045.9|46025.9|46218.6|46198.6|46222.3|46202.3|46027.2|46007.2|234
1634261700000|2021-10-15 01:35:00|46217.4|46197.4|46059.9|46039.9|46217.4|46197.4|46034.9|46014.9|269
1634262000000|2021-10-15 01:40:00|46058.6|46038.6|45998.8|45978.8|46058.6|46038.6|45965|45945|238
1634262300000|2021-10-15 01:45:00|45996.3|45976.3|45995.2|45975.2|46062.6|46042.6|45995.2|45975.2|203
1634262600000|2021-10-15 01:50:00|45993.9|45973.9|46112.8|46092.8|46115.3|46095.3|45960.3|45940.3|207
1634262900000|2021-10-15 01:55:00|46109.1|46089.1|46101.8|46081.8|46121.6|46101.6|46055.5|46035.5|151
1634263200000|2021-10-15 02:00:00|46103.1|46083.1|46006.8|45986.8|46111.8|46091.8|46006.8|45986.8|140
1634263500000|2021-10-15 02:05:00|46005.6|45985.6|46055.5|46035.5|46059.3|46039.3|45989.3|45969.3|94
1634263800000|2021-10-15 02:10:00|46059.3|46039.3|46104.2|46084.2|46111.8|46091.8|46059.3|46039.3|112
1634264100000|2021-10-15 02:15:00|46109.2|46089.2|46187.7|46167.7|46192.7|46172.7|46109.2|46089.2|106
1634264400000|2021-10-15 02:20:00|46186.4|46166.4|46242.8|46222.8|46242.8|46222.8|46176.4|46156.4|92
1634264700000|2021-10-15 02:25:00|46241.5|46221.5|46227.6|46207.6|46254.1|46234.1|46227.6|46207.6|141
1634265000000|2021-10-15 02:30:00|46226.3|46206.3|46204.1|46184.1|46242.6|46222.6|46181.4|46161.4|213
1634265300000|2021-10-15 02:35:00|46201.6|46181.6|46221.5|46201.5|46231.5|46211.5|46152.5|46132.5|155
1634265600000|2021-10-15 02:40:00|46224|46204|46245.3|46225.3|46265.3|46245.3|46216.5|46196.5|102
1634265900000|2021-10-15 02:45:00|46247.8|46227.8|46222.7|46202.7|46270.3|46250.3|46207.7|46187.7|87
1634266200000|2021-10-15 02:50:00|46220.2|46200.2|46175.3|46155.3|46220.2|46200.2|46134|46114|93
1634266500000|2021-10-15 02:55:00|46176.5|46156.5|46143.9|46123.9|46186.4|46166.4|46141.4|46121.4|61
1634266800000|2021-10-15 03:00:00|46145.1|46125.1|46087.7|46067.7|46171.4|46151.4|46086.5|46066.5|161
1634267100000|2021-10-15 03:05:00|46089|46069|46135.2|46115.2|46136.5|46116.5|46055.2|46035.2|159
1634267400000|2021-10-15 03:10:00|46134|46114|46166.5|46146.5|46170.2|46150.2|46117.7|46097.7|85
1634267700000|2021-10-15 03:15:00|46166.4|46146.4|46115.2|46095.2|46170.2|46150.2|46108.9|46088.9|71
1634268000000|2021-10-15 03:20:00|46113.9|46093.9|46157.6|46137.6|46158.9|46138.9|46108.9|46088.9|53
1634268300000|2021-10-15 03:25:00|46158.9|46138.9|46143.9|46123.9|46176.4|46156.4|46135.2|46115.2|52
1634268600000|2021-10-15 03:30:00|46142.7|46122.7|46165.2|46145.2|46171.3|46151.3|46141.4|46121.4|34
1634268900000|2021-10-15 03:35:00|46164|46144|46162.5|46142.5|46175.2|46155.2|46160|46140|19
1634269200000|2021-10-15 03:40:00|46160|46140|46136.2|46116.2|46160|46140|46136.2|46116.2|13
1634269500000|2021-10-15 03:45:00|46135|46115|46124.9|46104.9|46137.5|46117.5|46124.9|46104.9|18
1634269800000|2021-10-15 03:50:00|46123.7|46103.7|46132.4|46112.4|46137.4|46117.4|46119.9|46099.9|11
1634270100000|2021-10-15 03:55:00|46137.4|46117.4|46150.1|46130.1|46156.1|46136.1|46132.4|46112.4|40
1634270400000|2021-10-15 04:00:00|46151.3|46131.3|46121.3|46101.3|46157.6|46137.6|46117.6|46097.6|34
1634270700000|2021-10-15 04:05:00|46118.7|46098.7|46056.4|46036.4|46118.7|46098.7|46056.4|46036.4|33
1634271000000|2021-10-15 04:10:00|46057.6|46037.6|46092.4|46072.4|46097.4|46077.4|46057.6|46037.6|35
1634271300000|2021-10-15 04:15:00|46093.6|46073.6|46088.6|46068.6|46093.6|46073.6|46079.9|46059.9|16
1634271600000|2021-10-15 04:20:00|46086.1|46066.1|46083.7|46063.7|46088.6|46068.6|46079.9|46059.9|15
1634271900000|2021-10-15 04:25:00|46085|46065|46083.7|46063.7|46086.2|46066.2|46071.2|46051.2|35
1634272200000|2021-10-15 04:30:00|46081.2|46061.2|46069.8|46049.8|46081.2|46061.2|46061.1|46041.1|55
1634272500000|2021-10-15 04:35:00|46068.5|46048.5|46063.6|46043.6|46078.6|46058.6|46062.4|46042.4|43
1634272800000|2021-10-15 04:40:00|46061.1|46041.1|46091.1|46071.1|46091.1|46071.1|46058.6|46038.6|36
1634273100000|2021-10-15 04:45:00|46092.4|46072.4|46094.8|46074.8|46097.4|46077.4|46086.1|46066.1|19
1634273400000|2021-10-15 04:50:00|46096.1|46076.1|46081|46061|46096.1|46076.1|46079.8|46059.8|13
1634273700000|2021-10-15 04:55:00|46083.6|46063.6|46094.8|46074.8|46094.8|46074.8|46081|46061|17
1634274000000|2021-10-15 05:00:00|46097.3|46077.3|46072.3|46052.3|46102.2|46082.2|46064.8|46044.8|55
1634274300000|2021-10-15 05:05:00|46073.5|46053.5|46048.6|46028.6|46077.3|46057.3|46043.6|46023.6|31
1634274600000|2021-10-15 05:10:00|46047.3|46027.3|46081|46061|46081|46061|46047.3|46027.3|26
1634274900000|2021-10-15 05:15:00|46082.3|46062.3|46094.7|46074.7|46094.7|46074.7|46069.8|46049.8|35
1634275200000|2021-10-15 05:20:00|46093.5|46073.5|46091.1|46071.1|46096.1|46076.1|46074.7|46054.7|26
1634275500000|2021-10-15 05:25:00|46092.4|46072.4|46123.6|46103.6|46124.8|46104.8|46088.6|46068.6|53
1634275800000|2021-10-15 05:30:00|46122.4|46102.4|45978.5|45958.5|46122.4|46102.4|45967.3|45947.3|319
1634276100000|2021-10-15 05:35:00|45979.8|45959.8|45954.7|45934.7|46048.5|46028.5|45929.7|45909.7|175
1634276400000|2021-10-15 05:40:00|45957.1|45937.1|45948.4|45928.4|46089.7|46069.7|45945.9|45925.9|195
1634276700000|2021-10-15 05:45:00|45945.9|45925.9|45957.1|45937.1|45989.7|45969.7|45895.9|45875.9|259
1634277000000|2021-10-15 05:50:00|45954.6|45934.6|46019.6|45999.6|46029.6|46009.6|45947.1|45927.1|148
1634277300000|2021-10-15 05:55:00|46017.1|45997.1|46048.3|46028.3|46064.5|46044.5|46017.1|45997.1|105
1634277600000|2021-10-15 06:00:00|46053.3|46033.3|45998.3|45978.3|46063.3|46043.3|45987|45967|104
1634277900000|2021-10-15 06:05:00|45997|45977|46113.2|46093.2|46123.2|46103.2|45997|45977|145
1634278200000|2021-10-15 06:10:00|46110.7|46090.7|46084.7|46064.7|46114.5|46094.5|46073.5|46053.5|136
1634278500000|2021-10-15 06:15:00|46082.2|46062.2|46073.5|46053.5|46122.2|46102.2|46068.6|46048.6|126
1634278800000|2021-10-15 06:20:00|46071|46051|46044.5|46024.5|46095.8|46075.8|46035.8|46015.8|138
1634279100000|2021-10-15 06:25:00|46047|46027|45995.7|45975.7|46048.2|46028.2|45982|45962|117
1634279400000|2021-10-15 06:30:00|45997|45977|46010.7|45990.7|46038.2|46018.2|45997|45977|124
1634279700000|2021-10-15 06:35:00|46009.5|45989.5|46003.3|45983.3|46019.5|45999.5|45972|45952|89
1634280000000|2021-10-15 06:40:00|46004.5|45984.5|46067|46047|46073.3|46053.3|45993.3|45973.3|133
1634280300000|2021-10-15 06:45:00|46065.7|46045.7|46127|46107|46134.5|46114.5|46033.3|46013.3|206
1634280600000|2021-10-15 06:50:00|46124.5|46104.5|46218.2|46198.2|46239.4|46219.4|46098.2|46078.2|438
1634280900000|2021-10-15 06:55:00|46220.7|46200.7|46217.1|46197.1|46227|46207|46179.5|46159.5|297
1634281200000|2021-10-15 07:00:00|46218.3|46198.3|46137|46117|46218.3|46198.3|46123.4|46103.4|183
1634281500000|2021-10-15 07:05:00|46135.8|46115.8|46158.1|46138.1|46160.6|46140.6|46104.5|46084.5|136
1634281800000|2021-10-15 07:10:00|46156.9|46136.9|46188.1|46168.1|46216.8|46196.8|46126.9|46106.9|126
1634282100000|2021-10-15 07:15:00|46191.9|46171.9|46133|46113|46199.5|46179.5|46114.4|46094.4|158
1634282400000|2021-10-15 07:20:00|46138|46118|46061.7|46041.7|46140.5|46120.5|46036.7|46016.7|192
1634282700000|2021-10-15 07:25:00|46059.2|46039.2|46094.2|46074.2|46109.2|46089.2|46058|46038|84
1634283000000|2021-10-15 07:30:00|46093|46073|46160.5|46140.5|46168|46148|46080.5|46060.5|129
1634283300000|2021-10-15 07:35:00|46161.7|46141.7|46101.8|46081.8|46170.5|46150.5|46101.8|46081.8|90
1634283600000|2021-10-15 07:40:00|46099.3|46079.3|46071.8|46051.8|46114.2|46094.2|46066.8|46046.8|144
1634283900000|2021-10-15 07:45:00|46073|46053|46106.8|46086.8|46124.3|46104.3|46061.8|46041.8|95
1634284200000|2021-10-15 07:50:00|46104.3|46084.3|46094.2|46074.2|46106.8|46086.8|46060.5|46040.5|91
1634284500000|2021-10-15 07:55:00|46093|46073|46179.2|46159.2|46179.2|46159.2|46091.7|46071.7|139
1634284800000|2021-10-15 08:00:00|46176.7|46156.7|46346.8|46326.8|46364.4|46344.4|46169.2|46149.2|574
1634285100000|2021-10-15 08:05:00|46345.6|46325.6|46367.8|46347.8|46385.3|46365.3|46337.8|46317.8|289
1634285400000|2021-10-15 08:10:00|46365.3|46345.3|46311.5|46291.5|46367.8|46347.8|46309|46289|264
1634285700000|2021-10-15 08:15:00|46310.3|46290.3|46272.6|46252.6|46310.3|46290.3|46233.9|46213.9|271
1634286000000|2021-10-15 08:20:00|46275.1|46255.1|46282.6|46262.6|46285.2|46265.2|46246.3|46226.3|70
1634286300000|2021-10-15 08:25:00|46280.1|46260.1|46247.6|46227.6|46283.9|46263.9|46245.1|46225.1|78
1634286600000|2021-10-15 08:30:00|46245.2|46225.2|46228.9|46208.9|46282.6|46262.6|46227.6|46207.6|92
1634286900000|2021-10-15 08:35:00|46231.4|46211.4|46170|46150|46247.5|46227.5|46152.6|46132.6|317
1634287200000|2021-10-15 08:40:00|46175|46155|46220|46200|46222.5|46202.5|46171.3|46151.3|253
1634287500000|2021-10-15 08:45:00|46221.2|46201.2|46258.7|46238.7|46288.7|46268.7|46200|46180|290
1634287800000|2021-10-15 08:50:00|46257.4|46237.4|46303.7|46283.7|46304.9|46284.9|46243.7|46223.7|301
1634288100000|2021-10-15 08:55:00|46306.1|46286.1|46462.5|46442.5|46497.4|46477.4|46299.9|46279.9|570
1634288400000|2021-10-15 09:00:00|46461.2|46441.2|46368.5|46348.5|46463.7|46443.7|46358.5|46338.5|269
1634288700000|2021-10-15 09:05:00|46371|46351|46367.2|46347.2|46398.5|46378.5|46343.5|46323.5|136
1634289000000|2021-10-15 09:10:00|46368.5|46348.5|46414.5|46394.5|46418.2|46398.2|46366|46346|176
1634289300000|2021-10-15 09:15:00|46409.5|46389.5|46430.7|46410.7|46445.7|46425.7|46404.5|46384.5|214
1634289600000|2021-10-15 09:20:00|46431.9|46411.9|46418.2|46398.2|46448.2|46428.2|46408.2|46388.2|134
1634289900000|2021-10-15 09:25:00|46414.5|46394.5|46420.6|46400.6|46425.7|46405.7|46405.7|46385.7|77
1634290200000|2021-10-15 09:30:00|46419.3|46399.3|46499.4|46479.4|46499.4|46479.4|46390.6|46370.6|171
1634290500000|2021-10-15 09:35:00|46498.1|46478.1|46571.9|46551.9|46581.9|46561.9|46476.9|46456.9|345
1634290800000|2021-10-15 09:40:00|46569.5|46549.5|46572|46552|46604.3|46584.3|46543.3|46523.3|271
1634291100000|2021-10-15 09:45:00|46570.8|46550.8|46713|46693|46741.7|46721.7|46564.5|46544.5|827
1634291400000|2021-10-15 09:50:00|46711.7|46691.7|46671.7|46651.7|46711.7|46691.7|46645.5|46625.5|204
1634291700000|2021-10-15 09:55:00|46673|46653|46709.2|46689.2|46781.7|46761.7|46671.7|46651.7|336
1634292000000|2021-10-15 10:00:00|46711.7|46691.7|46771.6|46751.6|46771.6|46751.6|46701.7|46681.7|312
1634292300000|2021-10-15 10:05:00|46776.7|46756.7|46795.4|46775.4|46809.2|46789.2|46740.5|46720.5|184
1634292600000|2021-10-15 10:10:00|46794.2|46774.2|46744.4|46724.4|46810.5|46790.5|46724.3|46704.3|274
1634292900000|2021-10-15 10:15:00|46743.2|46723.2|46796.9|46776.9|46805.6|46785.6|46743.2|46723.2|199
1634293200000|2021-10-15 10:20:00|46799.4|46779.4|46770.6|46750.6|46829.4|46809.4|46770.6|46750.6|251
1634293500000|2021-10-15 10:25:00|46769.3|46749.3|46797.1|46777.1|46808.4|46788.4|46768.1|46748.1|222
1634293800000|2021-10-15 10:30:00|46804.5|46784.5|46869.4|46849.4|46885.7|46865.7|46804.5|46784.5|303
1634294100000|2021-10-15 10:35:00|46868.1|46848.1|46855.5|46835.5|46879.2|46859.2|46825.6|46805.6|200
1634294400000|2021-10-15 10:40:00|46853|46833|46900.5|46880.5|46900.5|46880.5|46853|46833|135
1634294700000|2021-10-15 10:45:00|46899.2|46879.2|46876.7|46856.7|46916.8|46896.8|46864.2|46844.2|280
1634295000000|2021-10-15 10:50:00|46877.9|46857.9|46874|46854|46885.2|46865.2|46855.3|46835.3|231
1634295300000|2021-10-15 10:55:00|46872.7|46852.7|46936.2|46916.2|46938.8|46918.8|46872.7|46852.7|285
1634295600000|2021-10-15 11:00:00|46937.5|46917.5|47012.3|46992.3|47023.6|47003.6|46931.2|46911.2|441
1634295900000|2021-10-15 11:05:00|47011.1|46991.1|47041|47021|47051|47031|46943.5|46923.5|372
1634296200000|2021-10-15 11:10:00|47038.5|47018.5|47160.9|47140.9|47188.4|47168.4|47012.3|46992.3|701
1634296500000|2021-10-15 11:15:00|47165.9|47145.9|47084.6|47064.6|47167.2|47147.2|47044.6|47024.6|480
1634296800000|2021-10-15 11:20:00|47082.1|47062.1|47065.7|47045.7|47155.7|47135.7|47060.8|47040.8|441
1634297100000|2021-10-15 11:25:00|47060.7|47040.7|47070.7|47050.7|47074.4|47054.4|47014.5|46994.5|373
1634297400000|2021-10-15 11:30:00|47071.9|47051.9|47010.7|46990.7|47095.7|47075.7|46949.6|46929.6|589
1634297700000|2021-10-15 11:35:00|47006.9|46986.9|47048.2|47028.2|47084.2|47064.2|47000.7|46980.7|430
1634298000000|2021-10-15 11:40:00|47045.7|47025.7|47011.8|46991.8|47063.2|47043.2|46989.4|46969.4|424
1634298300000|2021-10-15 11:45:00|47014.3|46994.3|46886.3|46866.3|47056.8|47036.8|46831.6|46811.6|499
1634298600000|2021-10-15 11:50:00|46887.5|46867.5|46917|46897|46951.6|46931.6|46866.2|46846.2|255
1634298900000|2021-10-15 11:55:00|46915.8|46895.8|46998.2|46978.2|46998.2|46978.2|46914.7|46894.7|194
1634299200000|2021-10-15 12:00:00|46995.7|46975.7|46920.8|46900.8|47045.5|47025.5|46919.6|46899.6|375
1634299500000|2021-10-15 12:05:00|46922.1|46902.1|46930.6|46910.6|46937.1|46917.1|46837.3|46817.3|437
1634299800000|2021-10-15 12:10:00|46923.2|46903.2|46947.8|46927.8|47004.4|46984.4|46873.1|46853.1|447
1634300100000|2021-10-15 12:15:00|46952.7|46932.7|46916.5|46896.5|46970.2|46950.2|46915.3|46895.3|226
1634300400000|2021-10-15 12:20:00|46914.1|46894.1|46859|46839|46948.8|46928.8|46859|46839|266
1634300700000|2021-10-15 12:25:00|46861.4|46841.4|46861.9|46841.9|46923|46903|46828.3|46808.3|425
1634301000000|2021-10-15 12:30:00|46864.5|46844.5|46965.7|46945.7|46980.7|46960.7|46814.5|46794.5|426
1634301300000|2021-10-15 12:35:00|46971.9|46951.9|46960.9|46940.9|46996.9|46976.9|46913.3|46893.3|312
1634301600000|2021-10-15 12:40:00|46959.7|46939.7|47104.6|47084.6|47110.9|47090.9|46954.8|46934.8|759
1634301900000|2021-10-15 12:45:00|47103.3|47083.3|46988.3|46968.3|47103.3|47083.3|46985.8|46965.8|335
1634302200000|2021-10-15 12:50:00|46989.6|46969.6|46963|46943|47015.8|46995.8|46935.7|46915.7|378
1634302500000|2021-10-15 12:55:00|46965.5|46945.5|46999.4|46979.4|47018.2|46998.2|46920.7|46900.7|416
1634302800000|2021-10-15 13:00:00|47003.1|46983.1|47087.6|47067.6|47163.1|47143.1|46985.3|46965.3|1299
1634303100000|2021-10-15 13:05:00|47090|47070|47129.4|47109.4|47246.5|47226.5|47060.5|47040.5|1102
1634303400000|2021-10-15 13:10:00|47131.8|47111.8|47321.8|47301.8|47323.1|47303.1|47131.8|47111.8|944
1634303700000|2021-10-15 13:15:00|47323.1|47303.1|47459.3|47439.3|47493|47473|47305.6|47285.6|1080
1634304000000|2021-10-15 13:20:00|47458.1|47438.1|47322.8|47302.8|47564.2|47544.2|47321.5|47301.5|1226
1634304300000|2021-10-15 13:25:00|47324|47304|47442.9|47422.9|47456.6|47436.6|47315.3|47295.3|590
1634304600000|2021-10-15 13:30:00|47440.4|47420.4|47427.9|47407.9|47462.9|47442.9|47264.2|47244.2|914
1634304900000|2021-10-15 13:35:00|47430.4|47410.4|47366.5|47346.5|47517.9|47497.9|47366.5|47346.5|757
1634305200000|2021-10-15 13:40:00|47361.5|47341.5|47416.5|47396.5|47447.7|47427.7|47325.2|47305.2|603
1634305500000|2021-10-15 13:45:00|47415.3|47395.3|47396.6|47376.6|47517.7|47497.7|47392.8|47372.8|735
1634305800000|2021-10-15 13:50:00|47394|47374|47397.6|47377.6|47437.6|47417.6|47362.7|47342.7|417
1634306100000|2021-10-15 13:55:00|47400.1|47380.1|47303.5|47283.5|47461.3|47441.3|47284.8|47264.8|594
1634306400000|2021-10-15 14:00:00|47305.9|47285.9|47405.2|47385.2|47405.2|47385.2|47282.4|47262.4|574
1634306700000|2021-10-15 14:05:00|47410.2|47390.2|47306.3|47286.3|47435.1|47415.1|47292.5|47272.5|379
1634307000000|2021-10-15 14:10:00|47303.8|47283.8|47232.2|47212.2|47404.9|47384.9|47232.2|47212.2|627
1634307300000|2021-10-15 14:15:00|47233.4|47213.4|47089.6|47069.6|47294.6|47274.6|47079.6|47059.6|1135
1634307600000|2021-10-15 14:20:00|47092.1|47072.1|47033.4|47013.4|47092.1|47072.1|46860.9|46840.9|1113
1634307900000|2021-10-15 14:25:00|47028.5|47008.5|46915.1|46895.1|47031|47011|46840.1|46820.1|772
1634308200000|2021-10-15 14:30:00|46916.3|46896.3|47009.9|46989.9|47011.1|46991.1|46841.3|46821.3|591
1634308500000|2021-10-15 14:35:00|47012.4|46992.4|47025|47005|47025|47005|46944.9|46924.9|370
1634308800000|2021-10-15 14:40:00|47023.8|47003.8|46912.4|46892.4|47064.9|47044.9|46908.7|46888.7|428
1634309100000|2021-10-15 14:45:00|46909.9|46889.9|47077.4|47057.4|47077.4|47057.4|46896.2|46876.2|408
1634309400000|2021-10-15 14:50:00|47079.9|47059.9|47105.1|47085.1|47143.9|47123.9|47055|47035|489
1634309700000|2021-10-15 14:55:00|47101.4|47081.4|47160.2|47140.2|47171.3|47151.3|47092.5|47072.5|378
1634310000000|2021-10-15 15:00:00|47157.8|47137.8|47075.1|47055.1|47157.8|47137.8|46996.4|46976.4|401
1634310300000|2021-10-15 15:05:00|47076.3|47056.3|47048.8|47028.8|47139.9|47119.9|47045.1|47025.1|409
1634310600000|2021-10-15 15:10:00|47047.6|47027.6|47080.2|47060.2|47080.2|47060.2|46985.4|46965.4|373
1634310900000|2021-10-15 15:15:00|47082.7|47062.7|47115.2|47095.2|47116.4|47096.4|47049|47029|225
1634311200000|2021-10-15 15:20:00|47112.7|47092.7|47106.4|47086.4|47132.7|47112.7|47071.5|47051.5|215
1634311500000|2021-10-15 15:25:00|47107.7|47087.7|47181.3|47161.3|47183.8|47163.8|47086.5|47066.5|327
1634311800000|2021-10-15 15:30:00|47180.1|47160.1|47122.6|47102.6|47180.2|47160.2|47122.6|47102.6|271
1634312100000|2021-10-15 15:35:00|47125.1|47105.1|47177.8|47157.8|47209|47189|47122.6|47102.6|389
1634312400000|2021-10-15 15:40:00|47176.5|47156.5|47241.5|47221.5|47255.1|47235.1|47157.7|47137.7|403
1634312700000|2021-10-15 15:45:00|47239|47219|47364|47344|47372.8|47352.8|47239|47219|755
1634313000000|2021-10-15 15:50:00|47365.3|47345.3|47340.5|47320.5|47438|47418|47335.5|47315.5|585
1634313300000|2021-10-15 15:55:00|47341.7|47321.7|47259|47239|47345.5|47325.5|47232.8|47212.8|557
1634313600000|2021-10-15 16:00:00|47261.5|47241.5|47202.9|47182.9|47261.5|47241.5|47146.7|47126.7|436
1634313900000|2021-10-15 16:05:00|47202.8|47182.8|47195.6|47175.6|47212.8|47192.8|47137.9|47117.9|372
1634314200000|2021-10-15 16:10:00|47200.6|47180.6|47230.9|47210.9|47233.4|47213.4|47162.2|47142.2|294
1634314500000|2021-10-15 16:15:00|47232.1|47212.1|47199.6|47179.6|47254.5|47234.5|47194.6|47174.6|252
1634314800000|2021-10-15 16:20:00|47197.1|47177.1|47126.8|47106.8|47210.9|47190.9|47114.4|47094.4|305
1634315100000|2021-10-15 16:25:00|47128.1|47108.1|47140.5|47120.5|47190.6|47170.6|47111.8|47091.8|475
1634315400000|2021-10-15 16:30:00|47141.8|47121.8|47105.7|47085.7|47180.5|47160.5|47105.7|47085.7|277
1634315700000|2021-10-15 16:35:00|47106.9|47086.9|47116.8|47096.8|47121.7|47101.7|47054.4|47034.4|394
1634316000000|2021-10-15 16:40:00|47118.1|47098.1|47106.8|47086.8|47145.5|47125.5|47096.8|47076.8|257
1634316300000|2021-10-15 16:45:00|47108.1|47088.1|47085.7|47065.7|47147|47127|47078.2|47058.2|346
1634316600000|2021-10-15 16:50:00|47087|47067|47084.5|47064.5|47092|47072|47053.2|47033.2|361
1634316900000|2021-10-15 16:55:00|47083.3|47063.3|47093.2|47073.2|47114.9|47094.9|47047.2|47027.2|1134
1634317200000|2021-10-15 17:00:00|47089.5|47069.5|47127|47107|47148.3|47128.3|47083.2|47063.2|467
1634317500000|2021-10-15 17:05:00|47125.8|47105.8|47090.9|47070.9|47144.5|47124.5|47090.8|47070.8|133
1634317800000|2021-10-15 17:10:00|47092.1|47072.1|47029.5|47009.5|47102.1|47082.1|46980.8|46960.8|399
1634318100000|2021-10-15 17:15:00|47032|47012|47001.9|46981.9|47035.7|47015.7|46968.2|46948.2|194
1634318400000|2021-10-15 17:20:00|46993.2|46973.2|46896.8|46876.8|47015.8|46995.8|46828.1|46808.1|488
1634318700000|2021-10-15 17:25:00|46895.5|46875.5|46940.5|46920.5|46943|46923|46870.6|46850.6|151
1634319000000|2021-10-15 17:30:00|46941.7|46921.7|46936.6|46916.6|46948.1|46928.1|46910.6|46890.6|131
1634319300000|2021-10-15 17:35:00|46937.8|46917.8|46974.2|46954.2|46975.4|46955.4|46935.4|46915.4|123
1634319600000|2021-10-15 17:40:00|46975.4|46955.4|46980.3|46960.3|46989.1|46969.1|46975.4|46955.4|82
1634319900000|2021-10-15 17:45:00|46982.8|46962.8|46979|46959|46982.8|46962.8|46951.5|46931.5|85
1634320200000|2021-10-15 17:50:00|46980.3|46960.3|46985.3|46965.3|47035.3|47015.3|46980.3|46960.3|173
1634320500000|2021-10-15 17:55:00|46984.1|46964.1|47003.9|46983.9|47016.5|46996.5|46973.9|46953.9|93
1634320800000|2021-10-15 18:00:00|47005.2|46985.2|46992.7|46972.7|47027.7|47007.7|46988.9|46968.9|135
1634321100000|2021-10-15 18:05:00|46993.9|46973.9|47093.9|47073.9|47152.6|47132.6|46975.2|46955.2|347
1634321400000|2021-10-15 18:10:00|47091.4|47071.4|46915.2|46895.2|47093.9|47073.9|46912.7|46892.7|269
1634321700000|2021-10-15 18:15:00|46914|46894|46962.6|46942.6|46962.6|46942.6|46912.7|46892.7|49
1634322000000|2021-10-15 18:20:00|46963.8|46943.8|46977.6|46957.6|46981.4|46961.4|46958.9|46938.9|46
1634322300000|2021-10-15 18:25:00|46975.1|46955.1|47010.1|46990.1|47021.3|47001.3|46966.3|46946.3|181
1634322600000|2021-10-15 18:30:00|47008.9|46988.9|46983.8|46963.8|47013.8|46993.8|46970|46950|65
1634322900000|2021-10-15 18:35:00|46986.3|46966.3|47041.3|47021.3|47041.3|47021.3|46986.3|46966.3|91
1634323200000|2021-10-15 18:40:00|47042.5|47022.5|47047.5|47027.5|47053.8|47033.8|47023.8|47003.8|46
1634323500000|2021-10-15 18:45:00|47048.8|47028.8|47038.8|47018.8|47048.8|47028.8|47027.6|47007.6|19
1634323800000|2021-10-15 18:50:00|47041.3|47021.3|47043.9|47023.9|47051.4|47031.4|47035.1|47015.1|40
1634324100000|2021-10-15 18:55:00|47046.4|47026.4|47058.7|47038.7|47075.1|47055.1|47046.4|47026.4|64
1634324400000|2021-10-15 19:00:00|47057.5|47037.5|47031.2|47011.2|47058.7|47038.7|47022.4|47002.4|75
1634324700000|2021-10-15 19:05:00|47030|47010|47028.7|47008.7|47038.7|47018.7|47022.4|47002.4|57
1634325000000|2021-10-15 19:10:00|47029.9|47009.9|47011.2|46991.2|47037.4|47017.4|46996.3|46976.3|82
1634325300000|2021-10-15 19:15:00|47012.4|46992.4|47018.8|46998.8|47030|47010|47007.4|46987.4|47
1634325600000|2021-10-15 19:20:00|47016.3|46996.3|47042.4|47022.4|47043.7|47023.7|47016.3|46996.3|27
1634325900000|2021-10-15 19:25:00|47043.7|47023.7|47075|47055|47075|47055|47043.7|47023.7|47
1634326200000|2021-10-15 19:30:00|47073.8|47053.8|47046.3|47026.3|47076.2|47056.2|47046.2|47026.2|52
1634326500000|2021-10-15 19:35:00|47047.5|47027.5|47056.2|47036.2|47058.7|47038.7|47035|47015|63
1634326800000|2021-10-15 19:40:00|47057.4|47037.4|47063.7|47043.7|47068.7|47048.7|47053.7|47033.7|23
1634327100000|2021-10-15 19:45:00|47064.9|47044.9|47061.2|47041.2|47071.2|47051.2|47052.4|47032.4|46
1634327400000|2021-10-15 19:50:00|47062.4|47042.4|47068.7|47048.7|47071.2|47051.2|47056.2|47036.2|45
1634327700000|2021-10-15 19:55:00|47066.2|47046.2|47061.1|47041.1|47076|47056|47046.1|47026.1|89
1634328000000|2021-10-15 20:00:00|47059.8|47039.8|47076.1|47056.1|47099.9|47079.9|47059.8|47039.8|87
1634328300000|2021-10-15 20:05:00|47078.6|47058.6|47092.4|47072.4|47092.4|47072.4|47078.6|47058.6|6
1634328600000|2021-10-15 20:10:00|47093.6|47073.6|47074.9|47054.9|47094.9|47074.9|47074.9|47054.9|11
1634328900000|2021-10-15 20:15:00|47073.7|47053.7|47073.5|47053.5|47074.9|47054.9|47071.1|47051.1|3
1634329200000|2021-10-15 20:20:00|47071|47051|47062.4|47042.4|47073.5|47053.5|47062.4|47042.4|28
1634329500000|2021-10-15 20:25:00|47062.3|47042.3|47044.6|47024.6|47062.3|47042.3|47044.6|47024.6|20
1634329800000|2021-10-15 20:30:00|47047.1|47027.1|47028.5|47008.5|47058.5|47038.5|47026|47006|25
1634330100000|2021-10-15 20:35:00|47029.8|47009.8|47038.5|47018.5|47038.5|47018.5|47026|47006|23
1634330400000|2021-10-15 20:40:00|47041|47021|47009.7|46989.7|47041|47021|47009.7|46989.7|29
1634330700000|2021-10-15 20:45:00|47008.5|46988.5|47007.2|46987.2|47017.2|46997.2|46994.7|46974.7|39
1634331000000|2021-10-15 20:50:00|47004.7|46984.7|46989.7|46969.7|47004.7|46984.7|46979.7|46959.7|66
1634331300000|2021-10-15 20:55:00|46990.9|46970.9|46994.6|46974.6|46994.6|46974.6|46978.4|46958.4|88
1634508000000|2021-10-17 22:00:00|47180.5|47160.5|47161.9|47141.9|47215.7|47195.7|47079.6|47059.6|237
1634508300000|2021-10-17 22:05:00|47163.2|47143.2|47305.9|47285.9|47317.1|47297.1|47134.6|47114.6|250
1634508600000|2021-10-17 22:10:00|47307.1|47287.1|47531.4|47511.4|47626.4|47606.4|47307.1|47287.1|374
1634508900000|2021-10-17 22:15:00|47530.3|47510.3|47438.7|47418.7|47530.3|47510.3|47428.9|47408.9|123
1634509200000|2021-10-17 22:20:00|47445|47425|47448.9|47428.9|47471.4|47451.4|47442.7|47422.7|92
1634509500000|2021-10-17 22:25:00|47447.5|47427.5|47428.9|47408.9|47447.5|47427.5|47419.1|47399.1|47
1634509800000|2021-10-17 22:30:00|47427.5|47407.5|47457.5|47437.5|47521.4|47501.4|47410.2|47390.2|100
1634510100000|2021-10-17 22:35:00|47460.2|47440.2|47558.8|47538.8|47566.3|47546.3|47460.2|47440.2|124
1634510400000|2021-10-17 22:40:00|47557.7|47537.7|47513.8|47493.8|47557.7|47537.7|47508.8|47488.8|40
1634510700000|2021-10-17 22:45:00|47515.2|47495.2|47514.9|47494.9|47563.8|47543.8|47499.2|47479.2|70
1634511000000|2021-10-17 22:50:00|47512.4|47492.4|47498.8|47478.8|47512.7|47492.7|47486.5|47466.5|51
1634511300000|2021-10-17 22:55:00|47497.6|47477.6|47552.4|47532.4|47579.9|47559.9|47497.6|47477.6|83
1634511600000|2021-10-17 23:00:00|47555.1|47535.1|47671.2|47651.2|47683.7|47663.7|47522.4|47502.4|157
1634511900000|2021-10-17 23:05:00|47676.7|47656.7|47646|47626|47703.5|47683.5|47627.4|47607.4|126
1634512200000|2021-10-17 23:10:00|47644.7|47624.7|47668.7|47648.7|47687.1|47667.1|47623.3|47603.3|50
1634512500000|2021-10-17 23:15:00|47667.6|47647.6|47572.1|47552.1|47668.7|47648.7|47569.6|47549.6|41
1634512800000|2021-10-17 23:20:00|47571|47551|47546|47526|47584.6|47564.6|47544.6|47524.6|50
1634513100000|2021-10-17 23:25:00|47544.6|47524.6|47567.1|47547.1|47587.1|47567.1|47544.6|47524.6|34
1634513400000|2021-10-17 23:30:00|47569.8|47549.8|47552.3|47532.3|47577.3|47557.3|47552.3|47532.3|16
1634513700000|2021-10-17 23:35:00|47553.4|47533.4|47543.4|47523.4|47555.9|47535.9|47543.4|47523.4|21
1634514000000|2021-10-17 23:40:00|47542.3|47522.3|47528.4|47508.4|47543.4|47523.4|47521.1|47501.1|37
1634514300000|2021-10-17 23:45:00|47527|47507|47477.2|47457.2|47527|47507|47467|47447|77
1634514600000|2021-10-17 23:50:00|47478.4|47458.4|47502.2|47482.2|47540.9|47520.9|47478.4|47458.4|62
1634514900000|2021-10-17 23:55:00|47496.1|47476.1|47436.1|47416.1|47496.1|47476.1|47433.3|47413.3|97
1634515200000|2021-10-18 00:00:00|47445.6|47425.6|47544.9|47524.9|47549.9|47529.9|47426|47406|213
1634515500000|2021-10-18 00:05:00|47539.9|47519.9|47504.9|47484.9|47558.5|47538.5|47499.9|47479.9|83
1634515800000|2021-10-18 00:10:00|47503.7|47483.7|47490.6|47470.6|47503.7|47483.7|47454.9|47434.9|71
1634516100000|2021-10-18 00:15:00|47493.1|47473.1|47552.1|47532.1|47555.8|47535.8|47483.7|47463.7|69
1634516400000|2021-10-18 00:20:00|47553.3|47533.3|47598.7|47578.7|47647.1|47627.1|47550.8|47530.8|110
1634516700000|2021-10-18 00:25:00|47601.2|47581.2|47608.4|47588.4|47608.5|47588.5|47569.8|47549.8|140
1634517000000|2021-10-18 00:30:00|47607.3|47587.3|47677.1|47657.1|47689.6|47669.6|47600|47580|137
1634517300000|2021-10-18 00:35:00|47673.4|47653.4|47674.3|47654.3|47679.3|47659.3|47667.1|47647.1|63
1634517600000|2021-10-18 00:40:00|47675.7|47655.7|47833|47813|47833|47813|47675.7|47655.7|278
1634517900000|2021-10-18 00:45:00|47834.3|47814.3|47776.8|47756.8|47893|47873|47773.2|47753.2|217
1634518200000|2021-10-18 00:50:00|47777.9|47757.9|47628.4|47608.4|47779.3|47759.3|47628.4|47608.4|194
1634518500000|2021-10-18 00:55:00|47627.2|47607.2|47640.6|47620.6|47692.9|47672.9|47611.1|47591.1|153
1634518800000|2021-10-18 01:00:00|47638.1|47618.1|47945.6|47925.6|47982.4|47962.4|47563.1|47543.1|958
1634519100000|2021-10-18 01:05:00|47952.9|47932.9|47734.7|47714.7|47987.2|47967.2|47701|47681|951
1634519400000|2021-10-18 01:10:00|47735.8|47715.8|47660.6|47640.6|47754.7|47734.7|47594.4|47574.4|557
1634519700000|2021-10-18 01:15:00|47657.8|47637.8|47542.8|47522.8|47657.8|47637.8|47479.2|47459.2|484
1634520000000|2021-10-18 01:20:00|47539.2|47519.2|47631.7|47611.7|47631.7|47611.7|47496.7|47476.7|363
1634520300000|2021-10-18 01:25:00|47630.5|47610.5|47380.5|47360.5|47630.5|47610.5|47378|47358|469
1634520600000|2021-10-18 01:30:00|47381.7|47361.7|47422.8|47402.8|47489.4|47469.4|47295.7|47275.7|499
1634520900000|2021-10-18 01:35:00|47416.6|47396.6|47246.6|47226.6|47416.6|47396.6|47244.1|47224.1|558
1634521200000|2021-10-18 01:40:00|47247.8|47227.8|47228|47208|47304.1|47284.1|47181.8|47161.8|523
1634521500000|2021-10-18 01:45:00|47226.6|47206.6|47245.2|47225.2|47279.1|47259.1|47161.8|47141.8|296
1634521800000|2021-10-18 01:50:00|47246.6|47226.6|47299.1|47279.1|47336.6|47316.6|47186.6|47166.6|331
1634522100000|2021-10-18 01:55:00|47300.4|47280.4|47176.8|47156.8|47300.4|47280.4|47125.4|47105.4|400
1634522400000|2021-10-18 02:00:00|47174.5|47154.5|47314|47294|47314|47294|47146.8|47126.8|452
1634522700000|2021-10-18 02:05:00|47315.4|47295.4|47404.2|47384.2|47431.5|47411.5|47314|47294|409
1634523000000|2021-10-18 02:10:00|47396.7|47376.7|47539.2|47519.2|47544.2|47524.2|47391.7|47371.7|440
1634523300000|2021-10-18 02:15:00|47536.7|47516.7|47491.7|47471.7|47536.7|47516.7|47471.7|47451.7|102
1634523600000|2021-10-18 02:20:00|47489.2|47469.2|47475.3|47455.3|47493.1|47473.1|47472.8|47452.8|34
1634523900000|2021-10-18 02:25:00|47477.8|47457.8|47485.3|47465.3|47525.1|47505.1|47474|47454|78
1634524200000|2021-10-18 02:30:00|47487.6|47467.6|47348.9|47328.9|47573.9|47553.9|47348.9|47328.9|441
1634524500000|2021-10-18 02:35:00|47346.2|47326.2|47298.9|47278.9|47361.4|47341.4|47255.3|47235.3|235
1634524800000|2021-10-18 02:40:00|47301.2|47281.2|47278.9|47258.9|47347.8|47327.8|47210|47190|275
1634525100000|2021-10-18 02:45:00|47273.9|47253.9|47429.1|47409.1|47429.1|47409.1|47261.4|47241.4|342
1634525400000|2021-10-18 02:50:00|47430.5|47410.5|47419.3|47399.3|47436.8|47416.8|47391.8|47371.8|188
1634525700000|2021-10-18 02:55:00|47416.8|47396.8|47479.3|47459.3|47484.3|47464.3|47349.3|47329.3|172
1634526000000|2021-10-18 03:00:00|47480.6|47460.6|47484.3|47464.3|47551.8|47531.8|47469.3|47449.3|241
1634526300000|2021-10-18 03:05:00|47485.6|47465.6|47514.3|47494.3|47533.1|47513.1|47462.2|47442.2|171
1634526600000|2021-10-18 03:10:00|47515.4|47495.4|47571.7|47551.7|47571.7|47551.7|47474.2|47454.2|178
1634526900000|2021-10-18 03:15:00|47573.1|47553.1|47580.6|47560.6|47580.6|47560.6|47530.6|47510.6|195
1634527200000|2021-10-18 03:20:00|47582.9|47562.9|47640.1|47620.1|47643.7|47623.7|47545.1|47525.1|190
1634527500000|2021-10-18 03:25:00|47636.5|47616.5|47595.1|47575.1|47636.5|47616.5|47545.3|47525.3|177
1634527800000|2021-10-18 03:30:00|47596.5|47576.5|47513.7|47493.7|47596.5|47576.5|47508.7|47488.7|53
1634528100000|2021-10-18 03:35:00|47516.2|47496.2|47535.1|47515.1|47540.1|47520.1|47516.2|47496.2|45
1634528400000|2021-10-18 03:40:00|47533.9|47513.9|47532.5|47512.5|47533.9|47513.9|47508.7|47488.7|32
1634528700000|2021-10-18 03:45:00|47535|47515|47516.2|47496.2|47535|47515|47506.4|47486.4|25
1634529000000|2021-10-18 03:50:00|47515|47495|47533.6|47513.6|47543.6|47523.6|47500|47480|44
1634529300000|2021-10-18 03:55:00|47532.3|47512.3|47512.5|47492.5|47532.5|47512.5|47512.5|47492.5|51
1634529600000|2021-10-18 04:00:00|47515|47495|47515|47495|47520|47500|47501.1|47481.1|47
1634529900000|2021-10-18 04:05:00|47517.5|47497.5|47536.1|47516.1|47541.1|47521.1|47516.3|47496.3|40
1634530200000|2021-10-18 04:10:00|47527.4|47507.4|47533.6|47513.6|47533.6|47513.6|47524.9|47504.9|15
1634530500000|2021-10-18 04:15:00|47532.2|47512.2|47530.8|47510.8|47543.6|47523.6|47526.1|47506.1|26
1634530800000|2021-10-18 04:20:00|47533.6|47513.6|47531.3|47511.3|47543.5|47523.5|47528.3|47508.3|24
1634531100000|2021-10-18 04:25:00|47530.1|47510.1|47519.9|47499.9|47532.4|47512.4|47518.5|47498.5|21
1634531400000|2021-10-18 04:30:00|47522.4|47502.4|47526|47506|47541|47521|47519.9|47499.9|34
1634531700000|2021-10-18 04:35:00|47524.9|47504.9|47533.5|47513.5|47533.5|47513.5|47521|47501|22
1634532000000|2021-10-18 04:40:00|47531|47511|47533.5|47513.5|47533.5|47513.5|47526|47506|19
1634532300000|2021-10-18 04:45:00|47531|47511|47535.9|47515.9|47546|47526|47529.6|47509.6|24
1634532600000|2021-10-18 04:50:00|47533.2|47513.2|47513.4|47493.4|47533.4|47513.4|47513.4|47493.4|30
1634532900000|2021-10-18 04:55:00|47509.3|47489.3|47470.9|47450.9|47509.3|47489.3|47470.9|47450.9|40
1634533200000|2021-10-18 05:00:00|47469.5|47449.5|47458.4|47438.4|47488.4|47468.4|47457|47437|78
1634533500000|2021-10-18 05:05:00|47455.9|47435.9|47463.4|47443.4|47478.4|47458.4|47455.9|47435.9|79
1634533800000|2021-10-18 05:10:00|47465.9|47445.9|47504.7|47484.7|47513.4|47493.4|47455.9|47435.9|73
1634534100000|2021-10-18 05:15:00|47503.6|47483.6|47518.3|47498.3|47538.3|47518.3|47503.4|47483.4|49
1634534400000|2021-10-18 05:20:00|47520.8|47500.8|47533.3|47513.3|47535.8|47515.8|47514.5|47494.5|46
1634534700000|2021-10-18 05:25:00|47531.1|47511.1|47523.3|47503.3|47531.1|47511.1|47509.5|47489.5|66
1634535000000|2021-10-18 05:30:00|47524.4|47504.4|47516.9|47496.9|47598.3|47578.3|47475.8|47455.8|292
1634535300000|2021-10-18 05:35:00|47521.9|47501.9|47609.6|47589.6|47626.9|47606.9|47521.9|47501.9|201
1634535600000|2021-10-18 05:40:00|47610.8|47590.8|47562.8|47542.8|47679.6|47659.6|47551.9|47531.9|265
1634535900000|2021-10-18 05:45:00|47565.5|47545.5|47535.5|47515.5|47579.1|47559.1|47504.1|47484.1|183
1634536200000|2021-10-18 05:50:00|47537.8|47517.8|47537.8|47517.8|47563.9|47543.9|47530.3|47510.3|82
1634536500000|2021-10-18 05:55:00|47539.1|47519.1|47596.4|47576.4|47598.9|47578.9|47517.7|47497.7|125
1634536800000|2021-10-18 06:00:00|47598.9|47578.9|47569.1|47549.1|47612.7|47592.7|47557.7|47537.7|180
1634537100000|2021-10-18 06:05:00|47570.2|47550.2|47554.3|47534.3|47581.6|47561.6|47506.8|47486.8|207
1634537400000|2021-10-18 06:10:00|47551.8|47531.8|47586.8|47566.8|47586.8|47566.8|47549.3|47529.3|108
1634537700000|2021-10-18 06:15:00|47584.3|47564.3|47610.4|47590.4|47610.4|47590.4|47565.6|47545.6|82
1634538000000|2021-10-18 06:20:00|47611.8|47591.8|47722.6|47702.6|47722.6|47702.6|47606.8|47586.8|262
1634538300000|2021-10-18 06:25:00|47721.3|47701.3|47720.1|47700.1|47733.8|47713.8|47668.8|47648.8|245
1634538600000|2021-10-18 06:30:00|47721.3|47701.3|47692.4|47672.4|47755.1|47735.1|47682.6|47662.6|245
1634538900000|2021-10-18 06:35:00|47695.1|47675.1|47735.1|47715.1|47744|47724|47659|47639|120
1634539200000|2021-10-18 06:40:00|47732.6|47712.6|47725.3|47705.3|47742.6|47722.6|47694.4|47674.4|168
1634539500000|2021-10-18 06:45:00|47724.2|47704.2|47748.7|47728.7|47751.2|47731.2|47669.4|47649.4|229
1634539800000|2021-10-18 06:50:00|47747.3|47727.3|47737.8|47717.8|47756.2|47736.2|47675|47655|229
1634540100000|2021-10-18 06:55:00|47738.9|47718.9|47672.1|47652.1|47739.1|47719.1|47572.1|47552.1|309
1634540400000|2021-10-18 07:00:00|47670.7|47650.7|47588.4|47568.4|47680.7|47660.7|47583.4|47563.4|206
1634540700000|2021-10-18 07:05:00|47589.8|47569.8|47437.1|47417.1|47600.9|47580.9|47431.4|47411.4|368
1634541000000|2021-10-18 07:10:00|47439.6|47419.6|47495.4|47475.4|47512|47492|47439.6|47419.6|122
1634541300000|2021-10-18 07:15:00|47494.1|47474.1|47425.4|47405.4|47502.9|47482.9|47390.4|47370.4|143
1634541600000|2021-10-18 07:20:00|47427.9|47407.9|47420.4|47400.4|47477.9|47457.9|47411.8|47391.8|193
1634541900000|2021-10-18 07:25:00|47422.9|47402.9|47419.2|47399.2|47447.9|47427.9|47374.2|47354.2|160
1634542200000|2021-10-18 07:30:00|47417.9|47397.9|47439|47419|47455.4|47435.4|47396.7|47376.7|169
1634542500000|2021-10-18 07:35:00|47437.9|47417.9|47439.2|47419.2|47445.4|47425.4|47420.3|47400.3|113
1634542800000|2021-10-18 07:40:00|47437.8|47417.8|47525.1|47505.1|47544|47524|47437.8|47417.8|215
1634543100000|2021-10-18 07:45:00|47524|47504|47446.4|47426.4|47525.1|47505.1|47430.1|47410.1|120
1634543400000|2021-10-18 07:50:00|47445.1|47425.1|47555.1|47535.1|47555.1|47535.1|47445.1|47425.1|137
1634543700000|2021-10-18 07:55:00|47560.1|47540.1|47557.5|47537.5|47583.7|47563.7|47532.5|47512.5|64
1634544000000|2021-10-18 08:00:00|47560|47540|47455|47435|47568.7|47548.7|47455|47435|212
1634544300000|2021-10-18 08:05:00|47457.3|47437.3|47562.5|47542.5|47565|47545|47457.3|47437.3|84
1634544600000|2021-10-18 08:10:00|47560|47540|47510|47490|47560|47540|47483.6|47463.6|103
1634544900000|2021-10-18 08:15:00|47503.8|47483.8|47487.2|47467.2|47524.7|47504.7|47471.1|47451.1|87
1634545200000|2021-10-18 08:20:00|47482.2|47462.2|47478.3|47458.3|47507|47487|47472|47452|82
1634545500000|2021-10-18 08:25:00|47475.8|47455.8|47488.3|47468.3|47499.7|47479.7|47460.8|47440.8|68
1634545800000|2021-10-18 08:30:00|47490.8|47470.8|47393.3|47373.3|47493.3|47473.3|47385.8|47365.8|172
1634546100000|2021-10-18 08:35:00|47400.8|47380.8|47268.8|47248.8|47401.9|47381.9|47262.2|47242.2|148
1634546400000|2021-10-18 08:40:00|47267.4|47247.4|47315.3|47295.3|47339.9|47319.9|47189.9|47169.9|275
1634546700000|2021-10-18 08:45:00|47316.5|47296.5|47316.7|47296.7|47344.2|47324.2|47305.3|47285.3|97
1634547000000|2021-10-18 08:50:00|47317.8|47297.8|47299.4|47279.4|47355.8|47335.8|47289.4|47269.4|140
1634547300000|2021-10-18 08:55:00|47294.4|47274.4|47354.4|47334.4|47359.4|47339.4|47294.4|47274.4|63
1634547600000|2021-10-18 09:00:00|47355.5|47335.5|47354.4|47334.4|47371.9|47351.9|47333|47313|76
1634547900000|2021-10-18 09:05:00|47353.3|47333.3|47300.7|47280.7|47354.4|47334.4|47282.1|47262.1|80
1634548200000|2021-10-18 09:10:00|47299.6|47279.6|47273|47253|47319.4|47299.4|47223.2|47203.2|273
1634548500000|2021-10-18 09:15:00|47270.7|47250.7|47244.3|47224.3|47275.5|47255.5|47239.3|47219.3|150
1634548800000|2021-10-18 09:20:00|47245.5|47225.5|47111.2|47091.2|47260.5|47240.5|47111.2|47091.2|235
1634549100000|2021-10-18 09:25:00|47108.7|47088.7|47128.4|47108.4|47133.4|47113.4|47031.2|47011.2|391
1634549400000|2021-10-18 09:30:00|47129.8|47109.8|47135.7|47115.7|47135.7|47115.7|47089.8|47069.8|168
1634549700000|2021-10-18 09:35:00|47134.3|47114.3|47131.8|47111.8|47142.9|47122.9|47119.3|47099.3|62
1634550000000|2021-10-18 09:40:00|47130.4|47110.4|47086.3|47066.3|47130.4|47110.4|47076.8|47056.8|180
1634550300000|2021-10-18 09:45:00|47085.1|47065.1|47143.5|47123.5|47143.5|47123.5|47083.8|47063.8|67
1634550600000|2021-10-18 09:50:00|47144.6|47124.6|47182.6|47162.6|47198.7|47178.7|47144.6|47124.6|110
1634550900000|2021-10-18 09:55:00|47181.2|47161.2|47176.2|47156.2|47181.2|47161.2|47158.7|47138.7|67
1634551200000|2021-10-18 10:00:00|47177.3|47157.3|47213.7|47193.7|47219.8|47199.8|47173.7|47153.7|68
1634551500000|2021-10-18 10:05:00|47216.2|47196.2|47213.7|47193.7|47243.7|47223.7|47211.2|47191.2|89
1634551800000|2021-10-18 10:10:00|47212.6|47192.6|47237.3|47217.3|47243.7|47223.7|47176.4|47156.4|246
1634552100000|2021-10-18 10:15:00|47234.8|47214.8|47148.9|47128.9|47234.8|47214.8|47146.4|47126.4|108
1634552400000|2021-10-18 10:20:00|47146.4|47126.4|47211.4|47191.4|47226.4|47206.4|47118.9|47098.9|159
1634552700000|2021-10-18 10:25:00|47210.2|47190.2|47248.9|47228.9|47248.9|47228.9|47193.9|47173.9|57
1634553000000|2021-10-18 10:30:00|47250|47230|47307.2|47287.2|47311.1|47291.1|47250|47230|184
1634553300000|2021-10-18 10:35:00|47308.6|47288.6|47426.7|47406.7|47454|47434|47297.2|47277.2|376
1634553600000|2021-10-18 10:40:00|47425.6|47405.6|47434.2|47414.2|47495.6|47475.6|47405.3|47385.3|228
1634553900000|2021-10-18 10:45:00|47433.1|47413.1|47411.9|47391.9|47433.1|47413.1|47346.9|47326.9|86
1634554200000|2021-10-18 10:50:00|47408.3|47388.3|47385.8|47365.8|47411.9|47391.9|47364.4|47344.4|68
1634554500000|2021-10-18 10:55:00|47383.5|47363.5|47405.8|47385.8|47442.1|47422.1|47373.5|47353.5|70
1634554800000|2021-10-18 11:00:00|47403.3|47383.3|47388|47368|47405.8|47385.8|47370.5|47350.5|56
1634555100000|2021-10-18 11:05:00|47385.5|47365.5|47369.4|47349.4|47433|47413|47366.9|47346.9|91
1634555400000|2021-10-18 11:10:00|47358.2|47338.2|47396.6|47376.6|47415.5|47395.5|47353|47333|73
1634555700000|2021-10-18 11:15:00|47391.6|47371.6|47363.2|47343.2|47398|47378|47356.8|47336.8|78
1634556000000|2021-10-18 11:20:00|47368.2|47348.2|47315.9|47295.9|47375.7|47355.7|47315.9|47295.9|149
1634556300000|2021-10-18 11:25:00|47313.2|47293.2|47286.6|47266.6|47319.8|47299.8|47270.5|47250.5|194
1634556600000|2021-10-18 11:30:00|47288|47268|47357|47337|47402|47382|47288|47268|284
1634556900000|2021-10-18 11:35:00|47359.3|47339.3|47372|47352|47399.3|47379.3|47289.3|47269.3|373
1634557200000|2021-10-18 11:40:00|47370.9|47350.9|47368.3|47348.3|47414.2|47394.2|47358.6|47338.6|149
1634557500000|2021-10-18 11:45:00|47364.5|47344.5|47304.3|47284.3|47364.5|47344.5|47285.9|47265.9|247
1634557800000|2021-10-18 11:50:00|47302.9|47282.9|47310.7|47290.7|47341.8|47321.8|47290.7|47270.7|232
1634558100000|2021-10-18 11:55:00|47309.3|47289.3|47296.8|47276.8|47332.9|47312.9|47288.1|47268.1|139
1634558400000|2021-10-18 12:00:00|47297.9|47277.9|47277.5|47257.5|47302.9|47282.9|47242.5|47222.5|280
1634558700000|2021-10-18 12:05:00|47274.7|47254.7|47331.6|47311.6|47331.6|47311.6|47262.3|47242.3|206
1634559000000|2021-10-18 12:10:00|47329.1|47309.1|47344.8|47324.8|47373.5|47353.5|47234.8|47214.8|474
1634559300000|2021-10-18 12:15:00|47346.2|47326.2|47325.4|47305.4|47390.9|47370.9|47274.3|47254.3|306
1634559600000|2021-10-18 12:20:00|47326.8|47306.8|47255.2|47235.2|47330.4|47310.4|47220.7|47200.7|223
1634559900000|2021-10-18 12:25:00|47253.8|47233.8|47142.7|47122.7|47253.8|47233.8|47102.7|47082.7|350
1634560200000|2021-10-18 12:30:00|47139|47119|47238.8|47218.8|47241.3|47221.3|47132.7|47112.7|251
1634560500000|2021-10-18 12:35:00|47236.3|47216.3|47247.4|47227.4|47273.8|47253.8|47180.1|47160.1|197
1634560800000|2021-10-18 12:40:00|47244.9|47224.9|47255.1|47235.1|47272.4|47252.4|47214.9|47194.9|167
1634561100000|2021-10-18 12:45:00|47256.2|47236.2|47308.7|47288.7|47327.6|47307.6|47247.6|47227.6|267
1634561400000|2021-10-18 12:50:00|47309.8|47289.8|47286.5|47266.5|47339|47319|47285.3|47265.3|208
1634561700000|2021-10-18 12:55:00|47287.8|47267.8|47226.4|47206.4|47299.2|47279.2|47203.9|47183.9|475
1634562000000|2021-10-18 13:00:00|47225.1|47205.1|47017.8|46997.8|47275.3|47255.3|46974.2|46954.2|1258
1634562300000|2021-10-18 13:05:00|47020.3|47000.3|47046|47026|47069.7|47049.7|46926.9|46906.9|870
1634562600000|2021-10-18 13:10:00|47044.9|47024.9|46931.3|46911.3|47044.9|47024.9|46827.9|46807.9|738
1634562900000|2021-10-18 13:15:00|46930.1|46910.1|46953.5|46933.5|46993.5|46973.5|46860.4|46840.4|506
1634563200000|2021-10-18 13:20:00|46954.6|46934.6|46986.2|46966.2|47016|46996|46917.4|46897.4|410
1634563500000|2021-10-18 13:25:00|46987.4|46967.4|47011.5|46991.5|47031|47011|46921.5|46901.5|514
1634563800000|2021-10-18 13:30:00|47004.2|46984.2|46867.3|46847.3|47010.1|46990.1|46864.8|46844.8|611
1634564100000|2021-10-18 13:35:00|46866.2|46846.2|46752.3|46732.3|46910.7|46890.7|46749.8|46729.8|759
1634564400000|2021-10-18 13:40:00|46749.8|46729.8|46753.7|46733.7|46797.6|46777.6|46704.2|46684.2|801
1634564700000|2021-10-18 13:45:00|46758.7|46738.7|46771.2|46751.2|46823.7|46803.7|46687.8|46667.8|655
1634565000000|2021-10-18 13:50:00|46773.7|46753.7|46885.4|46865.4|46920.4|46900.4|46763.7|46743.7|621
1634565300000|2021-10-18 13:55:00|46874.8|46854.8|46998.4|46978.4|47012|46992|46860.4|46840.4|581
1634565600000|2021-10-18 14:00:00|47000.9|46980.9|47020.4|47000.4|47070.4|47050.4|46954.2|46934.2|465
1634565900000|2021-10-18 14:05:00|47025.4|47005.4|47009|46989|47056.7|47036.7|46925.3|46905.3|349
1634566200000|2021-10-18 14:10:00|47005.1|46985.1|47055.8|47035.8|47060.8|47040.8|46957.6|46937.6|246
1634566500000|2021-10-18 14:15:00|47058.3|47038.3|47007.8|46987.8|47058.3|47038.3|46968.3|46948.3|277
1634566800000|2021-10-18 14:20:00|47005.6|46985.6|46981.9|46961.9|47016.7|46996.7|46916.9|46896.9|294
1634567100000|2021-10-18 14:25:00|46975.8|46955.8|46918.5|46898.5|46975.8|46955.8|46898.3|46878.3|190
1634567400000|2021-10-18 14:30:00|46922.2|46902.2|47050.3|47030.3|47055.3|47035.3|46922.2|46902.2|247
1634567700000|2021-10-18 14:35:00|47048.9|47028.9|46993|46973|47048.9|47028.9|46981.9|46961.9|280
1634568000000|2021-10-18 14:40:00|46991.9|46971.9|46958|46938|46991.9|46971.9|46916.6|46896.6|293
1634568300000|2021-10-18 14:45:00|46955.5|46935.5|46981.6|46961.6|47005.5|46985.5|46954.1|46934.1|187
1634568600000|2021-10-18 14:50:00|46980.5|46960.5|46845.7|46825.7|46980.5|46960.5|46808.2|46788.2|511
1634568900000|2021-10-18 14:55:00|46847.9|46827.9|46810.7|46790.7|46854.3|46834.3|46764.6|46744.6|451
1634569200000|2021-10-18 15:00:00|46813.2|46793.2|46782|46762|46847.1|46827.1|46775.7|46755.7|409
1634569500000|2021-10-18 15:05:00|46784.5|46764.5|46738.4|46718.4|46815.7|46795.7|46737.3|46717.3|331
1634569800000|2021-10-18 15:10:00|46740.9|46720.9|46724.8|46704.8|46747.3|46727.3|46654.8|46634.8|585
1634570100000|2021-10-18 15:15:00|46719.8|46699.8|46788.4|46768.4|46798.4|46778.4|46707|46687|413
1634570400000|2021-10-18 15:20:00|46790.6|46770.6|46752.5|46732.5|46807.2|46787.2|46729.7|46709.7|241
1634570700000|2021-10-18 15:25:00|46756.4|46736.4|46677|46657|46773.6|46753.6|46673.1|46653.1|317
1634571000000|2021-10-18 15:30:00|46675.6|46655.6|46758.3|46738.3|46767.2|46747.2|46673.3|46653.3|273
1634571300000|2021-10-18 15:35:00|46760.8|46740.8|46713.8|46693.8|46766.9|46746.9|46708.8|46688.8|169
1634571600000|2021-10-18 15:40:00|46715.2|46695.2|46834.6|46814.6|46838.2|46818.2|46713.8|46693.8|298
1634571900000|2021-10-18 15:45:00|46837.1|46817.1|46929.3|46909.3|46932.9|46912.9|46824.8|46804.8|345
1634572200000|2021-10-18 15:50:00|46930.4|46910.4|47026.3|47006.3|47031.3|47011.3|46930.4|46910.4|297
1634572500000|2021-10-18 15:55:00|47024.9|47004.9|46958.8|46938.8|47024.9|47004.9|46943.8|46923.8|185
1634572800000|2021-10-18 16:00:00|46962.6|46942.6|46947.9|46927.9|46994.9|46974.9|46937.6|46917.6|191
1634573100000|2021-10-18 16:05:00|46950.4|46930.4|46913.7|46893.7|46950.4|46930.4|46901.2|46881.2|167
1634573400000|2021-10-18 16:10:00|46916|46896|46948.7|46928.7|46966.2|46946.2|46916|46896|113
1634573700000|2021-10-18 16:15:00|46949.8|46929.8|47001.2|46981.2|47006|46986|46946|46926|213
1634574000000|2021-10-18 16:20:00|46999.8|46979.8|47000.2|46980.2|47012.9|46992.9|46981.8|46961.8|225
1634574300000|2021-10-18 16:25:00|47002.7|46982.7|47042.7|47022.7|47047.7|47027.7|46977.7|46957.7|172
1634574600000|2021-10-18 16:30:00|47045.2|47025.2|47093.8|47073.8|47101|47081|47035.2|47015.2|355
1634574900000|2021-10-18 16:35:00|47091.3|47071.3|47021.9|47001.9|47091.3|47071.3|47009.6|46989.6|226
1634575200000|2021-10-18 16:40:00|47023|47003|47034.3|47014.3|47081.6|47061.6|47020.5|47000.5|271
1634575500000|2021-10-18 16:45:00|47031.8|47011.8|47001.8|46981.8|47051.8|47031.8|47001.8|46981.8|223
1634575800000|2021-10-18 16:50:00|47004.3|46984.3|47011.3|46991.3|47023.5|47003.5|46980.2|46960.2|225
1634576100000|2021-10-18 16:55:00|47013.8|46993.8|46993.3|46973.3|47047.4|47027.4|46976.9|46956.9|1239
1634576400000|2021-10-18 17:00:00|46993|46973|47048.9|47028.9|47060.2|47040.2|46993|46973|279
1634576700000|2021-10-18 17:05:00|47047.7|47027.7|47032.7|47012.7|47061.9|47041.9|47032.7|47012.7|72
1634577000000|2021-10-18 17:10:00|47031.6|47011.6|46966.8|46946.8|47031.6|47011.6|46956|46936|277
1634577300000|2021-10-18 17:15:00|46965.5|46945.5|46951|46931|46965.5|46945.5|46940.7|46920.7|96
1634577600000|2021-10-18 17:20:00|46944.8|46924.8|46937.9|46917.9|46949.6|46929.6|46937.9|46917.9|57
1634577900000|2021-10-18 17:25:00|46935.4|46915.4|46912.6|46892.6|46940.4|46920.4|46912.6|46892.6|86
1634578200000|2021-10-18 17:30:00|46915.1|46895.1|46934.3|46914.3|46956.5|46936.5|46912.6|46892.6|103
1634578500000|2021-10-18 17:35:00|46936.8|46916.8|46950.9|46930.9|46950.9|46930.9|46936.8|46916.8|87
1634578800000|2021-10-18 17:40:00|46948.4|46928.4|46901.4|46881.4|46950.9|46930.9|46898.9|46878.9|132
1634579100000|2021-10-18 17:45:00|46903.9|46883.9|46896.9|46876.9|46916.9|46896.9|46896.9|46876.9|112
1634579400000|2021-10-18 17:50:00|46898|46878|46931.9|46911.9|46931.9|46911.9|46898|46878|52
1634579700000|2021-10-18 17:55:00|46934.4|46914.4|46921.9|46901.9|46950.5|46930.5|46911.9|46891.9|84
1634580000000|2021-10-18 18:00:00|46918|46898|46918|46898|46918|46898|46911.8|46891.8|76
1634580300000|2021-10-18 18:05:00|46921.8|46901.8|46916.8|46896.8|46929.3|46909.3|46916.8|46896.8|20
1634580600000|2021-10-18 18:10:00|46914.3|46894.3|46876.8|46856.8|46919.3|46899.3|46864.3|46844.3|120
1634580900000|2021-10-18 18:15:00|46875.7|46855.7|46889.3|46869.3|46891.8|46871.8|46874.3|46854.3|16
1634581200000|2021-10-18 18:20:00|46891.8|46871.8|46909|46889|46911.5|46891.5|46889.3|46869.3|21
1634581500000|2021-10-18 18:25:00|46911.5|46891.5|46925.4|46905.4|46939.3|46919.3|46907.9|46887.9|61
1634581800000|2021-10-18 18:30:00|46926.8|46906.8|46900.6|46880.6|46926.8|46906.8|46900.6|46880.6|48
1634582100000|2021-10-18 18:35:00|46898.1|46878.1|46887.6|46867.6|46898.1|46878.1|46880.1|46860.1|25
1634582400000|2021-10-18 18:40:00|46890.1|46870.1|46866.2|46846.2|46895.1|46875.1|46861.2|46841.2|55
1634582700000|2021-10-18 18:45:00|46867.3|46847.3|46887.3|46867.3|46887.3|46867.3|46867.3|46847.3|28
1634583000000|2021-10-18 18:50:00|46888.7|46868.7|46869.8|46849.8|46900.9|46880.9|46868.4|46848.4|35
1634583300000|2021-10-18 18:55:00|46867.3|46847.3|46840.9|46820.9|46869.8|46849.8|46833.4|46813.4|97
1634583600000|2021-10-18 19:00:00|46839.5|46819.5|46832|46812|46844.5|46824.5|46824.5|46804.5|103
1634583900000|2021-10-18 19:05:00|46829.5|46809.5|46815.6|46795.6|46830.6|46810.6|46813.1|46793.1|49
1634584200000|2021-10-18 19:10:00|46814.5|46794.5|46803.1|46783.1|46824.5|46804.5|46802|46782|58
1634584500000|2021-10-18 19:15:00|46799.4|46779.4|46821.9|46801.9|46843.3|46823.3|46794.4|46774.4|49
1634584800000|2021-10-18 19:20:00|46818.3|46798.3|46808|46788|46826.9|46806.9|46804.4|46784.4|70
1634585100000|2021-10-18 19:25:00|46811.9|46791.9|46791.9|46771.9|46814.4|46794.4|46785.5|46765.5|81
1634585400000|2021-10-18 19:30:00|46790.8|46770.8|46793|46773|46806.9|46786.9|46790.8|46770.8|46
1634585700000|2021-10-18 19:35:00|46791.9|46771.9|46791.9|46771.9|46799.4|46779.4|46784.4|46764.4|37
1634586000000|2021-10-18 19:40:00|46790.7|46770.7|46804.4|46784.4|46804.4|46784.4|46789.4|46769.4|45
1634586300000|2021-10-18 19:45:00|46804.3|46784.3|46846.8|46826.8|46846.8|46826.8|46804.3|46784.3|112
1634586600000|2021-10-18 19:50:00|46849.3|46829.3|46846|46826|46875.4|46855.4|46834.6|46814.6|85
1634586900000|2021-10-18 19:55:00|46842.3|46822.3|46848.2|46828.2|46863.2|46843.2|46833.5|46813.5|61
1634587200000|2021-10-18 20:00:00|46847.1|46827.1|46879.5|46859.5|46884.6|46864.6|46843.4|46823.4|51
1634587500000|2021-10-18 20:05:00|46878.2|46858.2|46884.3|46864.3|46887|46867|46878.2|46858.2|44
1634587800000|2021-10-18 20:10:00|46886.8|46866.8|46884.3|46864.3|46887.9|46867.9|46880.4|46860.4|22
1634588100000|2021-10-18 20:15:00|46884.2|46864.2|46881.7|46861.7|46889.2|46869.2|46880.6|46860.6|15
1634588400000|2021-10-18 20:20:00|||||||||8
1634588700000|2021-10-18 20:25:00|46885.3|46865.3|46878.1|46858.1|46889.2|46869.2|46875.3|46855.3|36
1634589000000|2021-10-18 20:30:00|46875.3|46855.3|46884.2|46864.2|46886.7|46866.7|46875.3|46855.3|27
1634589300000|2021-10-18 20:35:00|46881.7|46861.7|46884.2|46864.2|46884.2|46864.2|46871.7|46851.7|17
1634589600000|2021-10-18 20:40:00|46883|46863|46901.7|46881.7|46902.8|46882.8|46883|46863|26
1634589900000|2021-10-18 20:45:00|46902.8|46882.8|46899.1|46879.1|46904.2|46884.2|46899.1|46879.1|46
1634590200000|2021-10-18 20:50:00|46900.3|46880.3|46899.1|46879.1|46904.1|46884.1|46899.1|46879.1|18
1634590500000|2021-10-18 20:55:00|46901.9|46881.9|46894.4|46874.4|46904.1|46884.1|46889.1|46869.1|45
1634594400000|2021-10-18 22:00:00|46890.7|46870.7|46937.5|46917.5|46963.9|46943.9|46890.7|46870.7|76
1634594700000|2021-10-18 22:05:00|46936.4|46916.4|46948.6|46928.6|46948.6|46928.6|46936.4|46916.4|13
1634595000000|2021-10-18 22:10:00|46950|46930|46927.7|46907.7|46958.9|46938.9|46925|46905|30
1634595300000|2021-10-18 22:15:00|46926.6|46906.6|46880|46860|46926.6|46906.6|46880|46860|53
1634595600000|2021-10-18 22:20:00|46879.9|46859.9|46883.6|46863.6|46883.6|46863.6|46874.9|46854.9|11
1634595900000|2021-10-18 22:25:00|46883.5|46863.5|46888.5|46868.5|46888.5|46868.5|46883.5|46863.5|3
1634596200000|2021-10-18 22:30:00|46887.4|46867.4|46878.5|46858.5|46887.4|46867.4|46878.5|46858.5|6
1634596500000|2021-10-18 22:35:00|46877.4|46857.4|46872.4|46852.4|46877.4|46857.4|46872.4|46852.4|5
1634596800000|2021-10-18 22:40:00|46871.3|46851.3|46862.4|46842.4|46871.3|46851.3|46839|46819|53
1634597100000|2021-10-18 22:45:00|46863.5|46843.5|46859.9|46839.9|46868.5|46848.5|46859.9|46839.9|9
1634597400000|2021-10-18 22:50:00|46859.8|46839.8|46861.2|46841.2|46862.6|46842.6|46848.7|46828.7|15
1634597700000|2021-10-18 22:55:00|46862.6|46842.6|46865.1|46845.1|46870.1|46850.1|46862.6|46842.6|12
1634598000000|2021-10-18 23:00:00|46866.2|46846.2|46872.6|46852.6|46875.4|46855.4|46866.2|46846.2|16
1634598300000|2021-10-18 23:05:00|46874|46854|46862.6|46842.6|46874|46854|46862.6|46842.6|5
1634598600000|2021-10-18 23:10:00|46863.7|46843.7|46847.5|46827.5|46868.9|46848.9|46847.5|46827.5|10
1634598900000|2021-10-18 23:15:00|46843.9|46823.9|46851.1|46831.1|46851.1|46831.1|46838.9|46818.9|15
1634599200000|2021-10-18 23:20:00|46852.2|46832.2|46883.6|46863.6|46883.6|46863.6|46852.2|46832.2|19
1634599500000|2021-10-18 23:25:00|46884.7|46864.7|46889.7|46869.7|46902.2|46882.2|46884.7|46864.7|24
1634599800000|2021-10-18 23:30:00|46892.2|46872.2|46899.7|46879.7|46899.7|46879.7|46892.2|46872.2|2
1634600100000|2021-10-18 23:35:00|46898.6|46878.6|46883.6|46863.6|46898.6|46878.6|46883.6|46863.6|13
1634600400000|2021-10-18 23:40:00|46885|46865|46893.6|46873.6|46893.6|46873.6|46884.7|46864.7|6
1634600700000|2021-10-18 23:45:00|46896.1|46876.1|46897.4|46877.4|46897.4|46877.4|46893.5|46873.5|2
1634601000000|2021-10-18 23:50:00|46896|46876|46898.5|46878.5|46898.5|46878.5|46896|46876|9
1634601300000|2021-10-18 23:55:00|46896|46876|46901|46881|46901|46881|46896|46876|6
1634601600000|2021-10-19 00:00:00|46903.5|46883.5|46937.1|46917.1|46942.4|46922.4|46903.5|46883.5|80
1634601900000|2021-10-19 00:05:00|46938.5|46918.5|46904.6|46884.6|46938.5|46918.5|46891|46871|52
1634602200000|2021-10-19 00:10:00|46906|46886|46922.1|46902.1|46922.1|46902.1|46901|46881|17
1634602500000|2021-10-19 00:15:00|46923.5|46903.5|47020.1|47000.1|47035.1|47015.1|46923.5|46903.5|145
1634602800000|2021-10-19 00:20:00|47017.9|46997.9|47000.4|46980.4|47017.9|46997.9|46997.6|46977.6|44
1634603100000|2021-10-19 00:25:00|47006.5|46986.5|46998.4|46978.4|47006.5|46986.5|46997|46977|21
1634603400000|2021-10-19 00:30:00|47000.9|46980.9|47009.5|46989.5|47012|46992|47000.9|46980.9|34
1634603700000|2021-10-19 00:35:00|47013.4|46993.4|46953.9|46933.9|47013.4|46993.4|46950|46930|58
1634604000000|2021-10-19 00:40:00|46956.1|46936.1|46968.6|46948.6|46969.7|46949.7|46943.9|46923.9|26
1634604300000|2021-10-19 00:45:00|46969.7|46949.7|46972.2|46952.2|46975|46955|46953.6|46933.6|19
1634604600000|2021-10-19 00:50:00|46971.1|46951.1|46974.7|46954.7|46974.7|46954.7|46961.1|46941.1|26
1634604900000|2021-10-19 00:55:00|46971.4|46951.4|47019.7|46999.7|47022.2|47002.2|46950.8|46930.8|49
1634605200000|2021-10-19 01:00:00|47018.6|46998.6|47104.7|47084.7|47153.3|47133.3|46997.2|46977.2|439
1634605500000|2021-10-19 01:05:00|47102.2|47082.2|47096|47076|47185.5|47165.5|47066|47046|328
1634605800000|2021-10-19 01:10:00|47092.1|47072.1|47103.8|47083.8|47117.4|47097.4|47054.9|47034.9|166
1634606100000|2021-10-19 01:15:00|47105.2|47085.2|47193.8|47173.8|47216.6|47196.6|47091.6|47071.6|404
1634606400000|2021-10-19 01:20:00|47192.4|47172.4|47231.3|47211.3|47256.3|47236.3|47161.3|47141.3|309
1634606700000|2021-10-19 01:25:00|47228.8|47208.8|47171.3|47151.3|47251.3|47231.3|47171.3|47151.3|127
1634607000000|2021-10-19 01:30:00|47167.4|47147.4|47211.2|47191.2|47246.2|47226.2|47128.8|47108.8|188
1634607300000|2021-10-19 01:35:00|47210.1|47190.1|47286.2|47266.2|47286.2|47266.2|47206.2|47186.2|159
1634607600000|2021-10-19 01:40:00|47290.1|47270.1|47291.2|47271.2|47316.2|47296.2|47261.2|47241.2|195
1634607900000|2021-10-19 01:45:00|47292.3|47272.3|47286.2|47266.2|47336.2|47316.2|47281.2|47261.2|192
1634608200000|2021-10-19 01:50:00|47288.7|47268.7|47332.6|47312.6|47341.2|47321.2|47282.6|47262.6|275
1634608500000|2021-10-19 01:55:00|47336.2|47316.2|47379.5|47359.5|47423.4|47403.4|47336.2|47316.2|342
1634608800000|2021-10-19 02:00:00|47383.4|47363.4|47345.6|47325.6|47393.1|47373.1|47305.6|47285.6|224
1634609100000|2021-10-19 02:05:00|47346.7|47326.7|47281.7|47261.7|47370.6|47350.6|47268.1|47248.1|226
1634609400000|2021-10-19 02:10:00|47282.8|47262.8|47299.2|47279.2|47329.2|47309.2|47282.8|47262.8|115
1634609700000|2021-10-19 02:15:00|47300.3|47280.3|47299.1|47279.1|47309.2|47289.2|47295.5|47275.5|27
1634610000000|2021-10-19 02:20:00|47295.3|47275.3|47294.1|47274.1|47299.1|47279.1|47279.1|47259.1|36
1634610300000|2021-10-19 02:25:00|47292.7|47272.7|47291.3|47271.3|47304.1|47284.1|47284.1|47264.1|31
1634610600000|2021-10-19 02:30:00|47292.7|47272.7|47329.1|47309.1|47379.1|47359.1|47288|47268|204
1634610900000|2021-10-19 02:35:00|47334.1|47314.1|47264.1|47244.1|47359.1|47339.1|47264.1|47244.1|120
1634611200000|2021-10-19 02:40:00|47262.7|47242.7|47255.2|47235.2|47290.5|47270.5|47243|47223|146
1634611500000|2021-10-19 02:45:00|47254.1|47234.1|47318.8|47298.8|47318.8|47298.8|47254.1|47234.1|105
1634611800000|2021-10-19 02:50:00|47317.7|47297.7|47294|47274|47351.5|47331.5|47290.4|47270.4|78
1634612100000|2021-10-19 02:55:00|47290.1|47270.1|47224|47204|47299|47279|47224|47204|164
1634612400000|2021-10-19 03:00:00|47222.9|47202.9|47270.4|47250.4|47312.9|47292.9|47189.6|47169.6|264
1634612700000|2021-10-19 03:05:00|47271.8|47251.8|47264.3|47244.3|47292.6|47272.6|47229|47209|76
1634613000000|2021-10-19 03:10:00|47261.8|47241.8|47284|47264|47291.8|47271.8|47244.3|47224.3|60
1634613300000|2021-10-19 03:15:00|47285.4|47265.4|47281.7|47261.7|47312.8|47292.8|47260.3|47240.3|91
1634613600000|2021-10-19 03:20:00|47279.2|47259.2|47278.9|47258.9|47310.1|47290.1|47251.4|47231.4|126
1634613900000|2021-10-19 03:25:00|47272.8|47252.8|47210.3|47190.3|47298.9|47278.9|47210.3|47190.3|97
1634614200000|2021-10-19 03:30:00|47209.2|47189.2|47235|47215|47257.5|47237.5|47205.3|47185.3|79
1634614500000|2021-10-19 03:35:00|47233.9|47213.9|47273.9|47253.9|47275.3|47255.3|47227.8|47207.8|61
1634614800000|2021-10-19 03:40:00|47275.3|47255.3|47281.4|47261.4|47288.9|47268.9|47268.9|47248.9|32
1634615100000|2021-10-19 03:45:00|47278.9|47258.9|47293.8|47273.8|47301.4|47281.4|47278.9|47258.9|38
1634615400000|2021-10-19 03:50:00|47295.2|47275.2|47283.8|47263.8|47297.7|47277.7|47278.8|47258.8|24
1634615700000|2021-10-19 03:55:00|47288.8|47268.8|47286.3|47266.3|47291.3|47271.3|47286.3|47266.3|8
1634616000000|2021-10-19 04:00:00|47287.7|47267.7|47317.7|47297.7|47318.8|47298.8|47287.7|47267.7|45
1634616300000|2021-10-19 04:05:00|47319.9|47299.9|47310.2|47290.2|47322.4|47302.4|47305.2|47285.2|33
1634616600000|2021-10-19 04:10:00|47311.6|47291.6|47335.2|47315.2|47338.8|47318.8|47307.7|47287.7|45
1634616900000|2021-10-19 04:15:00|47337.7|47317.7|47328.7|47308.7|47359.9|47339.9|47328.7|47308.7|46
1634617200000|2021-10-19 04:20:00|47333.7|47313.7|47346.2|47326.2|47346.2|47326.2|47331.2|47311.2|12
1634617500000|2021-10-19 04:25:00|47343.7|47323.7|47390.9|47370.9|47390.9|47370.9|47341.2|47321.2|58
1634617800000|2021-10-19 04:30:00|47392|47372|47378.7|47358.7|47402.3|47382.3|47374.8|47354.8|59
1634618100000|2021-10-19 04:35:00|47376.2|47356.2|47324.8|47304.8|47381.2|47361.2|47321.2|47301.2|45
1634618400000|2021-10-19 04:40:00|47328.7|47308.7|47338.7|47318.7|47338.7|47318.7|47310.1|47290.1|43
1634618700000|2021-10-19 04:45:00|47341.2|47321.2|47332.3|47312.3|47343.7|47323.7|47323.7|47303.7|20
1634619000000|2021-10-19 04:50:00|47333.6|47313.6|47318.6|47298.6|47333.6|47313.6|47313.6|47293.6|35
1634619300000|2021-10-19 04:55:00|47317.2|47297.2|47323.6|47303.6|47333.6|47313.6|47317.2|47297.2|17
1634619600000|2021-10-19 05:00:00|47322.2|47302.2|47323.6|47303.6|47333.6|47313.6|47313.6|47293.6|30
1634619900000|2021-10-19 05:05:00|47326.1|47306.1|47348.6|47328.6|47351.1|47331.1|47326.1|47306.1|24
1634620200000|2021-10-19 05:10:00|47349.7|47329.7|47332.5|47312.5|47354.7|47334.7|47332.5|47312.5|43
1634620500000|2021-10-19 05:15:00|47333.6|47313.6|47391|47371|47391.1|47371.1|47333.6|47313.6|64
1634620800000|2021-10-19 05:20:00|47388.5|47368.5|47423.5|47403.5|47433.5|47413.5|47378.5|47358.5|114
1634621100000|2021-10-19 05:25:00|47424.6|47404.6|47433.5|47413.5|47434.6|47414.6|47408.5|47388.5|72
1634621400000|2021-10-19 05:30:00|47431|47411|47373.5|47353.5|47497.1|47477.1|47368.5|47348.5|415
1634621700000|2021-10-19 05:35:00|47374.6|47354.6|47383.5|47363.5|47443.5|47423.5|47333.5|47313.5|215
1634622000000|2021-10-19 05:40:00|47384.6|47364.6|47488.5|47468.5|47492.4|47472.4|47363.5|47343.5|190
1634622300000|2021-10-19 05:45:00|47487.4|47467.4|47544.8|47524.8|47569.9|47549.9|47481|47461|322
1634622600000|2021-10-19 05:50:00|47541.2|47521.2|47554.8|47534.8|47564.8|47544.8|47486.2|47466.2|188
1634622900000|2021-10-19 05:55:00|47558.4|47538.4|47592.3|47572.3|47592.3|47572.3|47533.7|47513.7|251
1634623200000|2021-10-19 06:00:00|47593.4|47573.4|47626.2|47606.2|47626.2|47606.2|47518.7|47498.7|302
1634623500000|2021-10-19 06:05:00|47624.8|47604.8|47590.9|47570.9|47626.2|47606.2|47533.7|47513.7|218
1634623800000|2021-10-19 06:10:00|47592.3|47572.3|47679.8|47659.8|47694.8|47674.8|47592.3|47572.3|382
1634624100000|2021-10-19 06:15:00|47674.8|47654.8|47764.7|47744.7|47774.7|47754.7|47636.2|47616.2|369
1634624400000|2021-10-19 06:20:00|47766.1|47746.1|47827.2|47807.2|47906.1|47886.1|47764.7|47744.7|485
1634624700000|2021-10-19 06:25:00|47830.8|47810.8|47810.8|47790.8|47859.7|47839.7|47803.3|47783.3|204
1634625000000|2021-10-19 06:30:00|47808.3|47788.3|47851.9|47831.9|47864.4|47844.4|47768.3|47748.3|242
1634625300000|2021-10-19 06:35:00|47850.5|47830.5|47685.5|47665.5|47850.5|47830.5|47685.5|47665.5|233
1634625600000|2021-10-19 06:40:00|47686.6|47666.6|47660.5|47640.5|47695.5|47675.5|47620.5|47600.5|223
1634625900000|2021-10-19 06:45:00|47659.4|47639.4|47644.1|47624.1|47710.5|47690.5|47644.1|47624.1|200
1634626200000|2021-10-19 06:50:00|47643|47623|47680.4|47660.4|47684|47664|47584.1|47564.1|262
1634626500000|2021-10-19 06:55:00|47679|47659|47585.4|47565.4|47692.6|47672.6|47580.4|47560.4|293
1634626800000|2021-10-19 07:00:00|47579.6|47559.6|47691.5|47671.5|47704|47684|47549|47529|250
1634627100000|2021-10-19 07:05:00|47692.6|47672.6|47635.1|47615.1|47711.5|47691.5|47634|47614|207
1634627400000|2021-10-19 07:10:00|47636.5|47616.5|47650.4|47630.4|47679|47659|47633.7|47613.7|117
1634627700000|2021-10-19 07:15:00|47651.5|47631.5|47670.4|47650.4|47725.4|47705.4|47630.4|47610.4|199
1634628000000|2021-10-19 07:20:00|47672.9|47652.9|47588.9|47568.9|47690.4|47670.4|47582.8|47562.8|200
1634628300000|2021-10-19 07:25:00|47590.3|47570.3|47553.9|47533.9|47622.8|47602.8|47513.9|47493.9|414
1634628600000|2021-10-19 07:30:00|47555.3|47535.3|47417.2|47397.2|47567.8|47547.8|47393.9|47373.9|356
1634628900000|2021-10-19 07:35:00|47420|47400|47428.9|47408.9|47437.5|47417.5|47372.5|47352.5|212
1634629200000|2021-10-19 07:40:00|47426.7|47406.7|47482.5|47462.5|47495|47475|47382.5|47362.5|287
1634629500000|2021-10-19 07:45:00|47483.9|47463.9|47485.3|47465.3|47528.6|47508.6|47462.5|47442.5|174
1634629800000|2021-10-19 07:50:00|47486.7|47466.7|47515|47495|47525|47505|47486.4|47466.4|115
1634630100000|2021-10-19 07:55:00|47514.9|47494.9|47479.9|47459.9|47533.8|47513.8|47442.4|47422.4|177
1634630400000|2021-10-19 08:00:00|47478.5|47458.5|47576|47556|47578.5|47558.5|47469.9|47449.9|205
1634630700000|2021-10-19 08:05:00|47578.5|47558.5|47564.9|47544.9|47654.6|47634.6|47562.4|47542.4|287
1634631000000|2021-10-19 08:10:00|47563.5|47543.5|47572.1|47552.1|47595.7|47575.7|47554.6|47534.6|85
1634631300000|2021-10-19 08:15:00|47574.6|47554.6|47522.1|47502.1|47597.1|47577.1|47519.6|47499.6|87
1634631600000|2021-10-19 08:20:00|47519.6|47499.6|47496.8|47476.8|47529.6|47509.6|47468.5|47448.5|194
1634631900000|2021-10-19 08:25:00|47495.7|47475.7|47529.5|47509.5|47529.5|47509.5|47472.1|47452.1|57
1634632200000|2021-10-19 08:30:00|47528.4|47508.4|47551.7|47531.7|47554.2|47534.2|47508.1|47488.1|107
1634632500000|2021-10-19 08:35:00|47555.3|47535.3|47556.7|47536.7|47576.7|47556.7|47534.2|47514.2|88
1634632800000|2021-10-19 08:40:00|47555.6|47535.6|47580.3|47560.3|47580.3|47560.3|47529.2|47509.2|90
1634633100000|2021-10-19 08:45:00|47576.7|47556.7|47571.7|47551.7|47603.1|47583.1|47535.6|47515.6|175
1634633400000|2021-10-19 08:50:00|47574.2|47554.2|47584.2|47564.2|47606.7|47586.7|47570.6|47550.6|53
1634633700000|2021-10-19 08:55:00|47586.4|47566.4|47632.7|47612.7|47632.7|47612.7|47573|47553|60
1634634000000|2021-10-19 09:00:00|47631.6|47611.6|47621.6|47601.6|47646.6|47626.6|47616.6|47596.6|72
1634634300000|2021-10-19 09:05:00|47624.1|47604.1|47617.2|47597.2|47631.9|47611.9|47610.8|47590.8|69
1634634600000|2021-10-19 09:10:00|47618.3|47598.3|47599.4|47579.4|47628.6|47608.6|47594.4|47574.4|49
1634634900000|2021-10-19 09:15:00|47598.3|47578.3|47566.9|47546.9|47598.3|47578.3|47543.3|47523.3|89
1634635200000|2021-10-19 09:20:00|47568|47548|47516.8|47496.8|47573.3|47553.3|47494.4|47474.4|87
1634635500000|2021-10-19 09:25:00|47519.3|47499.3|47541.5|47521.5|47545.5|47525.5|47519.3|47499.3|51
1634635800000|2021-10-19 09:30:00|47542.6|47522.6|47567.9|47547.9|47581.8|47561.8|47542.6|47522.6|83
1634636100000|2021-10-19 09:35:00|47569.3|47549.3|47564.3|47544.3|47577.9|47557.9|47554.3|47534.3|59
1634636400000|2021-10-19 09:40:00|47559.3|47539.3|47569.3|47549.3|47573.2|47553.2|47549.3|47529.3|20
1634636700000|2021-10-19 09:45:00|47567.9|47547.9|47551.8|47531.8|47569.3|47549.3|47550.4|47530.4|30
1634637000000|2021-10-19 09:50:00|47550.4|47530.4|47554.2|47534.2|47593.2|47573.2|47540.4|47520.4|74
1634637300000|2021-10-19 09:55:00|47545.6|47525.6|47534.2|47514.2|47549.2|47529.2|47526.4|47506.4|92
1634637600000|2021-10-19 10:00:00|47532.8|47512.8|47522|47502|47555.3|47535.3|47506.7|47486.7|96
1634637900000|2021-10-19 10:05:00|47519.2|47499.2|47617.8|47597.8|47617.8|47597.8|47518.1|47498.1|182
1634638200000|2021-10-19 10:10:00|47619.2|47599.2|47594.2|47574.2|47619.2|47599.2|47589.2|47569.2|87
1634638500000|2021-10-19 10:15:00|47596.7|47576.7|47589.2|47569.2|47624.2|47604.2|47589.2|47569.2|80
1634638800000|2021-10-19 10:20:00|47586.7|47566.7|47609.1|47589.1|47609.1|47589.1|47584.2|47564.2|52
1634639100000|2021-10-19 10:25:00|47606.6|47586.6|47639.1|47619.1|47660.2|47640.2|47606.6|47586.6|100
1634639400000|2021-10-19 10:30:00|47634.1|47614.1|47599.1|47579.1|47649.1|47629.1|47584.1|47564.1|54
1634639700000|2021-10-19 10:35:00|47601.6|47581.6|47571.6|47551.6|47605.2|47585.2|47567.7|47547.7|41
1634640000000|2021-10-19 10:40:00|47574.1|47554.1|47575.2|47555.2|47580.5|47560.5|47569.1|47549.1|47
1634640300000|2021-10-19 10:45:00|47576.6|47556.6|47577.7|47557.7|47579.1|47559.1|47564.1|47544.1|35
1634640600000|2021-10-19 10:50:00|47576.6|47556.6|47629|47609|47632.6|47612.6|47576.6|47556.6|52
1634640900000|2021-10-19 10:55:00|47627.6|47607.6|47610.1|47590.1|47634|47614|47610.1|47590.1|87
1634641200000|2021-10-19 11:00:00|47611.2|47591.2|47518.4|47498.4|47612.6|47592.6|47488.2|47468.2|220
1634641500000|2021-10-19 11:05:00|47523.4|47503.4|47526.2|47506.2|47528.4|47508.4|47486.5|47466.5|122
1634641800000|2021-10-19 11:10:00|47527.6|47507.6|47529|47509|47554|47534|47512.6|47492.6|90
1634642100000|2021-10-19 11:15:00|47526.5|47506.5|47516.7|47496.7|47526.5|47506.5|47490.4|47470.4|84
1634642400000|2021-10-19 11:20:00|47517.9|47497.9|47449.2|47429.2|47526.7|47506.7|47446.7|47426.7|159
1634642700000|2021-10-19 11:25:00|47450.6|47430.6|47460|47440|47510.3|47490.3|47435.6|47415.6|151
1634643000000|2021-10-19 11:30:00|47468.6|47448.6|47461.1|47441.1|47526.1|47506.1|47412.5|47392.5|312
1634643300000|2021-10-19 11:35:00|47458.6|47438.6|47464.7|47444.7|47473.6|47453.6|47414.7|47394.7|293
1634643600000|2021-10-19 11:40:00|47466.4|47446.4|47460|47440|47496.1|47476.1|47450|47430|154
1634643900000|2021-10-19 11:45:00|47461.1|47441.1|47439.9|47419.9|47461.1|47441.1|47415|47395|112
1634644200000|2021-10-19 11:50:00|47438.5|47418.5|47530.2|47510.2|47536.3|47516.3|47438.5|47418.5|266
1634644500000|2021-10-19 11:55:00|47531.6|47511.6|47507.7|47487.7|47531.6|47511.6|47491.3|47471.3|89
1634644800000|2021-10-19 12:00:00|47508.8|47488.8|47503.6|47483.6|47560.2|47540.2|47483.6|47463.6|293
1634645100000|2021-10-19 12:05:00|47507.2|47487.2|47464.2|47444.2|47515.8|47495.8|47455.6|47435.6|219
1634645400000|2021-10-19 12:10:00|47467|47447|47548.9|47528.9|47564.2|47544.2|47410.6|47390.6|364
1634645700000|2021-10-19 12:15:00|47550|47530|47507.7|47487.7|47550|47530|47492.8|47472.8|234
1634646000000|2021-10-19 12:20:00|47508.8|47488.8|47498.5|47478.5|47521.3|47501.3|47483.8|47463.8|143
1634646300000|2021-10-19 12:25:00|47499.6|47479.6|47470.5|47450.5|47582.1|47562.1|47466.9|47446.9|411
1634646600000|2021-10-19 12:30:00|47468|47448|47415.5|47395.5|47485.5|47465.5|47404.4|47384.4|407
1634646900000|2021-10-19 12:35:00|47416.6|47396.6|47404.4|47384.4|47444.1|47424.1|47404.4|47384.4|285
1634647200000|2021-10-19 12:40:00|47409.4|47389.4|47391.6|47371.6|47432.2|47412.2|47281.6|47261.6|474
1634647500000|2021-10-19 12:45:00|47385.5|47365.5|47441.6|47421.6|47441.9|47421.9|47368|47348|344
1634647800000|2021-10-19 12:50:00|47440.1|47420.1|47434|47414|47440.1|47420.1|47390.4|47370.4|220
1634648100000|2021-10-19 12:55:00|47435.4|47415.4|47486.2|47466.2|47517.6|47497.6|47430.4|47410.4|407
1634648400000|2021-10-19 13:00:00|47489.8|47469.8|47429.8|47409.8|47506.2|47486.2|47195.9|47175.9|1231
1634648700000|2021-10-19 13:05:00|47432.3|47412.3|47285.9|47265.9|47433.4|47413.4|47259.8|47239.8|468
1634649000000|2021-10-19 13:10:00|47287|47267|47185.7|47165.7|47298.4|47278.4|47144.8|47124.8|623
1634649300000|2021-10-19 13:15:00|47190.4|47170.4|46850.8|46830.8|47261.8|47241.8|46840.1|46820.1|1251
1634649600000|2021-10-19 13:20:00|46848.3|46828.3|46545|46525|46983|46963|46456.1|46436.1|2267
1634649900000|2021-10-19 13:25:00|46547.2|46527.2|46819.1|46799.1|46839.1|46819.1|46547.2|46527.2|1489
1634650200000|2021-10-19 13:30:00|46816.6|46796.6|46959.1|46939.1|46959.1|46939.1|46742.7|46722.7|964
1634650500000|2021-10-19 13:35:00|46951.9|46931.9|46894.1|46874.1|46951.9|46931.9|46884.1|46864.1|672
1634650800000|2021-10-19 13:40:00|46891.9|46871.9|46681.6|46661.6|46929.1|46909.1|46681.6|46661.6|860
1634651100000|2021-10-19 13:45:00|46671.6|46651.6|46620.1|46600.1|46773.7|46753.7|46606.5|46586.5|1420
1634651400000|2021-10-19 13:50:00|46622.3|46602.3|46706.5|46686.5|46706.5|46686.5|46543.7|46523.7|701
1634651700000|2021-10-19 13:55:00|46709|46689|46820.1|46800.1|46854|46834|46694|46674|547
1634652000000|2021-10-19 14:00:00|46817.9|46797.9|46888.7|46868.7|46911.2|46891.2|46791.5|46771.5|565
1634652300000|2021-10-19 14:05:00|46885.9|46865.9|46881.2|46861.2|46954.8|46934.8|46858.7|46838.7|611
1634652600000|2021-10-19 14:10:00|46877.3|46857.3|46834.7|46814.7|46877.3|46857.3|46814.8|46794.8|421
1634652900000|2021-10-19 14:15:00|46835.8|46815.8|46978.5|46958.5|47011.3|46991.3|46833.3|46813.3|702
1634653200000|2021-10-19 14:20:00|46976.3|46956.3|46935.7|46915.7|46976.3|46956.3|46894.3|46874.3|550
1634653500000|2021-10-19 14:25:00|46933.2|46913.2|46930.7|46910.7|46958.2|46938.2|46904.3|46884.3|386
1634653800000|2021-10-19 14:30:00|46929.3|46909.3|46779.9|46759.9|46929.3|46909.3|46753.5|46733.5|498
1634654100000|2021-10-19 14:35:00|46786|46766|46857.3|46837.3|46864.8|46844.8|46732.4|46712.4|249
1634654400000|2021-10-19 14:40:00|46856.2|46836.2|46758.2|46738.2|46884.8|46864.8|46741.8|46721.8|284
1634654700000|2021-10-19 14:45:00|46754.3|46734.3|46887.6|46867.6|46887.6|46867.6|46751.8|46731.8|287
1634655000000|2021-10-19 14:50:00|46886.5|46866.5|46894|46874|46929.8|46909.8|46847.6|46827.6|279
1634655300000|2021-10-19 14:55:00|46891.5|46871.5|46862|46842|46955.6|46935.6|46854.5|46834.5|427
1634655600000|2021-10-19 15:00:00|46860.9|46840.9|46807.6|46787.6|46907|46887|46807.6|46787.6|322
1634655900000|2021-10-19 15:05:00|46808.7|46788.7|46826.8|46806.8|46861.1|46841.1|46781.5|46761.5|299
1634656200000|2021-10-19 15:10:00|46825.4|46805.4|46855.3|46835.3|46866.7|46846.7|46808.9|46788.9|242
1634656500000|2021-10-19 15:15:00|46853.9|46833.9|46910|46890|46915|46895|46853.9|46833.9|210
1634656800000|2021-10-19 15:20:00|46908.6|46888.6|46913.3|46893.3|46922.2|46902.2|46833.9|46813.9|287
1634657100000|2021-10-19 15:25:00|46914.4|46894.4|46901.5|46881.5|46914.4|46894.4|46855.8|46835.8|242
1634657400000|2021-10-19 15:30:00|46904.8|46884.8|46914.8|46894.8|46931.2|46911.2|46866.2|46846.2|280
1634657700000|2021-10-19 15:35:00|46916.2|46896.2|46899.3|46879.3|46958.7|46938.7|46889|46869|290
1634658000000|2021-10-19 15:40:00|46902.9|46882.9|46941.2|46921.2|46941.2|46921.2|46902.9|46882.9|269
1634658300000|2021-10-19 15:45:00|46942.6|46922.6|46879.8|46859.8|46951.2|46931.2|46828.7|46808.7|308
1634658600000|2021-10-19 15:50:00|46871.5|46851.5|46898|46878|46930.5|46910.5|46861.2|46841.2|354
1634658900000|2021-10-19 15:55:00|46891.9|46871.9|46856.1|46836.1|46894.4|46874.4|46853.6|46833.6|165
1634659200000|2021-10-19 16:00:00|46861.1|46841.1|46817.5|46797.5|46881.4|46861.4|46807.8|46787.8|199
1634659500000|2021-10-19 16:05:00|46818.9|46798.9|46858.1|46838.1|46862|46842|46818.9|46798.9|141
1634659800000|2021-10-19 16:10:00|46859.5|46839.5|46835.9|46815.9|46865.3|46845.3|46833.1|46813.1|222
1634660100000|2021-10-19 16:15:00|46834.5|46814.5|46762.3|46742.3|46844.8|46824.8|46739.8|46719.8|205
1634660400000|2021-10-19 16:20:00|46764.8|46744.8|46767.3|46747.3|46809.8|46789.8|46755.9|46735.9|210
1634660700000|2021-10-19 16:25:00|46769.5|46749.5|46785.1|46765.1|46803.4|46783.4|46769.5|46749.5|122
1634661000000|2021-10-19 16:30:00|46787.6|46767.6|46757.6|46737.6|46787.6|46767.6|46746.8|46726.8|230
1634661300000|2021-10-19 16:35:00|46755.1|46735.1|46781.1|46761.1|46803.6|46783.6|46742.6|46722.6|218
1634661600000|2021-10-19 16:40:00|46782.5|46762.5|46768.9|46748.9|46790|46770|46746.4|46726.4|158
1634661900000|2021-10-19 16:45:00|46770|46750|46748.6|46728.6|46795|46775|46717.5|46697.5|278
1634662200000|2021-10-19 16:50:00|46751.1|46731.1|46730.8|46710.8|46765.8|46745.8|46724.4|46704.4|263
1634662500000|2021-10-19 16:55:00|46729.4|46709.4|46777.5|46757.5|46810.4|46790.4|46699.4|46679.4|1154
1634662800000|2021-10-19 17:00:00|46775|46755|46755.1|46735.1|46810.1|46790.1|46754.7|46734.7|370
1634663100000|2021-10-19 17:05:00|46758.7|46738.7|46758.4|46738.4|46763.7|46743.7|46713.7|46693.7|131
1634663400000|2021-10-19 17:10:00|46759.8|46739.8|46741.5|46721.5|46771.2|46751.2|46729|46709|78
1634663700000|2021-10-19 17:15:00|46740.1|46720.1|46765.1|46745.1|46777.6|46757.6|46738.7|46718.7|58
1634664000000|2021-10-19 17:20:00|46767.6|46747.6|46753.9|46733.9|46767.6|46747.6|46728.6|46708.6|70
1634664300000|2021-10-19 17:25:00|46752.5|46732.5|46750|46730|46755|46735|46731.1|46711.1|40
1634664600000|2021-10-19 17:30:00|46751.4|46731.4|46746.4|46726.4|46771.1|46751.1|46741.7|46721.7|87
1634664900000|2021-10-19 17:35:00|46747.8|46727.8|46722.8|46702.8|46751.7|46731.7|46722.8|46702.8|74
1634665200000|2021-10-19 17:40:00|46720.3|46700.3|46724.2|46704.2|46730.3|46710.3|46711.4|46691.4|47
1634665500000|2021-10-19 17:45:00|46723.1|46703.1|46735.3|46715.3|46735.3|46715.3|46715.3|46695.3|59
1634665800000|2021-10-19 17:50:00|46737.8|46717.8|46729.1|46709.1|46761.3|46741.3|46726.3|46706.3|84
1634666100000|2021-10-19 17:55:00|46727.7|46707.7|46730.2|46710.2|46745.2|46725.2|46717.7|46697.7|86
1634666400000|2021-10-19 18:00:00|46731.3|46711.3|46724.9|46704.9|46739.9|46719.9|46724.9|46704.9|31
1634666700000|2021-10-19 18:05:00|46723.5|46703.5|46728.8|46708.8|46731.3|46711.3|46719.9|46699.9|16
1634667000000|2021-10-19 18:10:00|46733.8|46713.8|46763.8|46743.8|46763.8|46743.8|46733.8|46713.8|39
1634667300000|2021-10-19 18:15:00|46761.3|46741.3|46761.2|46741.2|46763.8|46743.8|46756.3|46736.3|31
1634667600000|2021-10-19 18:20:00|46760.2|46740.2|46735.9|46715.9|46762.3|46742.3|46734.8|46714.8|38
1634667900000|2021-10-19 18:25:00|46737.3|46717.3|46731.2|46711.2|46739.8|46719.8|46727.3|46707.3|43
1634668200000|2021-10-19 18:30:00|46730.1|46710.1|46696.8|46676.8|46730.1|46710.1|46683.2|46663.2|85
1634668500000|2021-10-19 18:35:00|46698.2|46678.2|46684.3|46664.3|46706.8|46686.8|46676.8|46656.8|65
1634668800000|2021-10-19 18:40:00|46686.8|46666.8|46674|46654|46694.3|46674.3|46661.5|46641.5|84
1634669100000|2021-10-19 18:45:00|46671.5|46651.5|46648.8|46628.8|46672.9|46652.9|46648.8|46628.8|143
1634669400000|2021-10-19 18:50:00|46649.9|46629.9|46663.8|46643.8|46667.4|46647.4|46649.9|46629.9|42
1634669700000|2021-10-19 18:55:00|46662.4|46642.4|46663.1|46643.1|46663.1|46643.1|46633.5|46613.5|153
1634670000000|2021-10-19 19:00:00|46665.6|46645.6|46678|46658|46678.4|46658.4|46664.5|46644.5|110
1634670300000|2021-10-19 19:05:00|46676.6|46656.6|46659.4|46639.4|46682.7|46662.7|46659.4|46639.4|56
1634670600000|2021-10-19 19:10:00|46658|46638|46655.8|46635.8|46658|46638|46649|46629|41
1634670900000|2021-10-19 19:15:00|46656.9|46636.9|46639.3|46619.3|46671.8|46651.8|46635.4|46615.4|162
1634671200000|2021-10-19 19:20:00|46640.4|46620.4|46643.2|46623.2|46644.3|46624.3|46625.7|46605.7|89
1634671500000|2021-10-19 19:25:00|46641|46621|46642.4|46622.4|46646|46626|46613.5|46593.5|98
1634671800000|2021-10-19 19:30:00|46641.3|46621.3|46593.5|46573.5|46641.3|46621.3|46591.3|46571.3|134
1634672100000|2021-10-19 19:35:00|46592.1|46572.1|46595.9|46575.9|46618.4|46598.4|46589.9|46569.9|158
1634672400000|2021-10-19 19:40:00|46593.7|46573.7|46593.7|46573.7|46594.4|46574.4|46569.8|46549.8|121
1634672700000|2021-10-19 19:45:00|46594.7|46574.7|46599.7|46579.7|46614.7|46594.7|46594.7|46574.7|82
1634673000000|2021-10-19 19:50:00|46600.8|46580.8|46630.8|46610.8|46635.8|46615.8|46599.7|46579.7|37
1634673300000|2021-10-19 19:55:00|46631.9|46611.9|46622.2|46602.2|46638.3|46618.3|46612.2|46592.2|74
1634673600000|2021-10-19 20:00:00|46624.7|46604.7|46642.2|46622.2|46642.2|46622.2|46622.2|46602.2|40
1634673900000|2021-10-19 20:05:00|46643.3|46623.3|46643.3|46623.3|46649.4|46629.4|46636.9|46616.9|41
1634674200000|2021-10-19 20:10:00|46645.8|46625.8|46633.2|46613.2|46645.8|46625.8|46620.8|46600.8|40
1634674500000|2021-10-19 20:15:00|46635.4|46615.4|46640.7|46620.7|46644.3|46624.3|46635.4|46615.4|22
1634674800000|2021-10-19 20:20:00|46639.3|46619.3|46625.7|46605.7|46640.7|46620.7|46625.7|46605.7|21
1634675100000|2021-10-19 20:25:00|46621|46601|46626.5|46606.5|46626.8|46606.8|46615.7|46595.7|29
1634675400000|2021-10-19 20:30:00|46627.9|46607.9|46620.7|46600.7|46629.3|46609.3|46619.6|46599.6|12
1634675700000|2021-10-19 20:35:00|46623.5|46603.5|46616.8|46596.8|46624.6|46604.6|46616.8|46596.8|18
1634676000000|2021-10-19 20:40:00|46615.7|46595.7|46608.1|46588.1|46615.7|46595.7|46600.7|46580.7|45
1634676300000|2021-10-19 20:45:00|46604.6|46584.6|46561.4|46541.4|46604.6|46584.6|46560.3|46540.3|88
1634676600000|2021-10-19 20:50:00|46558.9|46538.9|46595.3|46575.3|46597.8|46577.8|46555.6|46535.6|53
1634676900000|2021-10-19 20:55:00|46593.9|46573.9|46625.3|46605.3|46627.8|46607.8|46587.8|46567.8|73
1634680800000|2021-10-19 22:00:00|46527.2|46507.2|46632.6|46612.6|46636.2|46616.2|46527.2|46507.2|49
1634681100000|2021-10-19 22:05:00|46634|46614|46645.1|46625.1|46648.7|46628.7|46634|46614|49
1634681400000|2021-10-19 22:10:00|46642.6|46622.6|46646.5|46626.5|46650.1|46630.1|46642.6|46622.6|25
1634681700000|2021-10-19 22:15:00|46645|46625|46656.4|46636.4|46660.4|46640.4|46638.9|46618.9|49
1634682000000|2021-10-19 22:20:00|46657.5|46637.5|46646.4|46626.4|46658.9|46638.9|46646.4|46626.4|12
1634682300000|2021-10-19 22:25:00|46647.8|46627.8|46651.4|46631.4|46651.4|46631.4|46647.8|46627.8|14
1634682600000|2021-10-19 22:30:00|46653.9|46633.9|46651.4|46631.4|46656.4|46636.4|46651.4|46631.4|19
1634682900000|2021-10-19 22:35:00|46648.9|46628.9|46636.4|46616.4|46648.9|46628.9|46636.4|46616.4|14
1634683200000|2021-10-19 22:40:00|46637.8|46617.8|46661.4|46641.4|46661.4|46641.4|46637.8|46617.8|21
1634683500000|2021-10-19 22:45:00|46658.9|46638.9|46658.8|46638.8|46668.8|46648.8|46652.4|46632.4|31
1634683800000|2021-10-19 22:50:00|46657.8|46637.8|46662.7|46642.7|46668.8|46648.8|46657.7|46637.7|9
1634684100000|2021-10-19 22:55:00|46651.3|46631.3|46635.5|46615.5|46651.3|46631.3|46635.5|46615.5|64
1634684400000|2021-10-19 23:00:00|46637|46617|46631.9|46611.9|46647|46627|46629.5|46609.5|32
1634684700000|2021-10-19 23:05:00|46629.4|46609.4|46639.1|46619.1|46645.5|46625.5|46629.4|46609.4|20
1634685000000|2021-10-19 23:10:00|46640.5|46620.5|46650.2|46630.2|46650.2|46630.2|46640.5|46620.5|13
1634685300000|2021-10-19 23:15:00|46654.4|46634.4|46664.1|46644.1|46674.1|46654.1|46654.4|46634.4|38
1634685600000|2021-10-19 23:20:00|46662.7|46642.7|46664.4|46644.4|46665.5|46645.5|46650.8|46630.8|23
1634685900000|2021-10-19 23:25:00|46663|46643|46665.5|46645.5|46665.5|46645.5|46659.4|46639.4|15
1634686200000|2021-10-19 23:30:00|46665.4|46645.4|46648.6|46628.6|46665.4|46645.4|46648.6|46628.6|28
1634686500000|2021-10-19 23:35:00|46649.7|46629.7|46642.9|46622.9|46649.7|46629.7|46630.4|46610.4|26
1634686800000|2021-10-19 23:40:00|46640.4|46620.4|46605.4|46585.4|46640.4|46620.4|46605.4|46585.4|32
1634687100000|2021-10-19 23:45:00|46606.8|46586.8|46622.6|46602.6|46622.6|46602.6|46602.9|46582.9|21
1634687400000|2021-10-19 23:50:00|46625.4|46605.4|46614|46594|46645.4|46625.4|46610.4|46590.4|29
1634687700000|2021-10-19 23:55:00|46611.1|46591.1|46616.1|46596.1|46616.1|46596.1|46609|46589|12
1634688000000|2021-10-20 00:00:00|46621.1|46601.1|46663.6|46643.6|46709.7|46689.7|46621.1|46601.1|174
1634688300000|2021-10-20 00:05:00|46665|46645|46476.7|46456.7|46666.1|46646.1|46476.7|46456.7|145
1634688600000|2021-10-20 00:10:00|46480.3|46460.3|46523.6|46503.6|46550.3|46530.3|46480.3|46460.3|143
1634688900000|2021-10-20 00:15:00|46522.5|46502.5|46341.4|46321.4|46522.5|46502.5|46295|46275|347
1634689200000|2021-10-20 00:20:00|46342.5|46322.5|46179.6|46159.6|46342.5|46322.5|46178.5|46158.5|252
1634689500000|2021-10-20 00:25:00|46181|46161|46271.8|46251.8|46275.7|46255.7|46181|46161|201
1634689800000|2021-10-20 00:30:00|46274.3|46254.3|46219.3|46199.3|46310.7|46290.7|46219.3|46199.3|103
1634690100000|2021-10-20 00:35:00|46215|46195|46241.4|46221.4|46248.6|46228.6|46201.8|46181.8|82
1634690400000|2021-10-20 00:40:00|46243.9|46223.9|46268.9|46248.9|46288.9|46268.9|46243.9|46223.9|105
1634690700000|2021-10-20 00:45:00|46271.4|46251.4|46307.5|46287.5|46346.4|46326.4|46271.4|46251.4|125
1634691000000|2021-10-20 00:50:00|46306.4|46286.4|46277.8|46257.8|46306.4|46286.4|46151.7|46131.7|212
1634691300000|2021-10-20 00:55:00|46276.7|46256.7|46283.1|46263.1|46333.5|46313.5|46276.7|46256.7|135
1634691600000|2021-10-20 01:00:00|46284.2|46264.2|46304.2|46284.2|46346.4|46326.4|46159.2|46139.2|679
1634691900000|2021-10-20 01:05:00|46305.3|46285.3|46369.6|46349.6|46399.6|46379.6|46305.3|46285.3|347
1634692200000|2021-10-20 01:10:00|46366|46346|46373.1|46353.1|46394.6|46374.6|46324.6|46304.6|199
1634692500000|2021-10-20 01:15:00|46372.1|46352.1|46339.5|46319.5|46394.6|46374.6|46329.6|46309.6|141
1634692800000|2021-10-20 01:20:00|46338.5|46318.5|46459.5|46439.5|46492|46472|46337|46317|229
1634693100000|2021-10-20 01:25:00|46464.5|46444.5|46431.7|46411.7|46481.7|46461.7|46422|46402|168
1634693400000|2021-10-20 01:30:00|46434.5|46414.5|46309.5|46289.5|46457|46437|46293.4|46273.4|204
1634693700000|2021-10-20 01:35:00|46307|46287|46209.5|46189.5|46307|46287|46192|46172|268
1634694000000|2021-10-20 01:40:00|46210.6|46190.6|46144.5|46124.5|46229.5|46209.5|46098.1|46078.1|305
1634694300000|2021-10-20 01:45:00|46143.4|46123.4|46188.7|46168.7|46196.2|46176.2|46109|46089|292
1634694600000|2021-10-20 01:50:00|46192.6|46172.6|46226.2|46206.2|46226.2|46206.2|46168.7|46148.7|127
1634694900000|2021-10-20 01:55:00|46223.7|46203.7|46083.3|46063.3|46228.7|46208.7|46080.5|46060.5|214
1634695200000|2021-10-20 02:00:00|46082.2|46062.2|46080.8|46060.8|46112.2|46092.2|46004.7|45984.7|411
1634695500000|2021-10-20 02:05:00|46076.9|46056.9|46069.7|46049.7|46126.9|46106.9|46044.4|46024.4|225
1634695800000|2021-10-20 02:10:00|46068.6|46048.6|46095.8|46075.8|46115.8|46095.8|46025.8|46005.8|229
1634696100000|2021-10-20 02:15:00|46093.3|46073.3|46083.3|46063.3|46093.3|46073.3|46072.2|46052.2|50
1634696400000|2021-10-20 02:20:00|46084.7|46064.7|46083.2|46063.2|46103.3|46083.3|46064.7|46044.7|56
1634696700000|2021-10-20 02:25:00|46080.7|46060.7|46083.6|46063.6|46093.6|46073.6|46065.7|46045.7|53
1634697000000|2021-10-20 02:30:00|46079.6|46059.6|45953.8|45933.8|46100.7|46080.7|45951.3|45931.3|485
1634697300000|2021-10-20 02:35:00|45956|45936|45974.9|45954.9|45997.4|45977.4|45919.9|45899.9|330
1634697600000|2021-10-20 02:40:00|45970.9|45950.9|45865.9|45845.9|45984.9|45964.9|45819.5|45799.5|392
1634697900000|2021-10-20 02:45:00|45864.5|45844.5|45800.2|45780.2|45867|45847|45714.5|45694.5|735
1634698200000|2021-10-20 02:50:00|45804.2|45784.2|45932|45912|45994.2|45974.2|45793.1|45773.1|769
1634698500000|2021-10-20 02:55:00|45929.1|45909.1|45987.7|45967.7|46000.2|45980.2|45864.1|45844.1|407
1634698800000|2021-10-20 03:00:00|45982.7|45962.7|46024.1|46004.1|46029.1|46009.1|45953.8|45933.8|327
1634699100000|2021-10-20 03:05:00|46021.6|46001.6|46047.7|46027.7|46047.7|46027.7|45994.1|45974.1|235
1634699400000|2021-10-20 03:10:00|46048.8|46028.8|45997.7|45977.7|46051.3|46031.3|45968.7|45948.7|118
1634699700000|2021-10-20 03:15:00|46000.2|45980.2|46021.2|46001.2|46048.7|46028.7|45951.2|45931.2|211
1634700000000|2021-10-20 03:20:00|46022.3|46002.3|46119.7|46099.7|46126.1|46106.1|46021.2|46001.2|307
1634700300000|2021-10-20 03:25:00|46120.8|46100.8|46109.7|46089.7|46181.9|46161.9|46107.5|46087.5|174
1634700600000|2021-10-20 03:30:00|46107.2|46087.2|46118.6|46098.6|46141.1|46121.1|46104.7|46084.7|63
1634700900000|2021-10-20 03:35:00|46117.2|46097.2|46071.1|46051.1|46129.7|46109.7|46071.1|46051.1|87
1634701200000|2021-10-20 03:40:00|46072.2|46052.2|46075.7|46055.7|46078.2|46058.2|46066.1|46046.1|37
1634701500000|2021-10-20 03:45:00|46070.7|46050.7|46063.2|46043.2|46073.2|46053.2|46063.2|46043.2|49
1634701800000|2021-10-20 03:50:00|46060.7|46040.7|46058.2|46038.2|46063.2|46043.2|46045.7|46025.7|59
1634702100000|2021-10-20 03:55:00|46057.1|46037.1|46050.7|46030.7|46057.1|46037.1|46043.2|46023.2|21
1634702400000|2021-10-20 04:00:00|46053.2|46033.2|46063.2|46043.2|46086.8|46066.8|46053.2|46033.2|80
1634702700000|2021-10-20 04:05:00|46064.3|46044.3|46062.1|46042.1|46067.1|46047.1|46052.1|46032.1|36
1634703000000|2021-10-20 04:10:00|46063.5|46043.5|46099.6|46079.6|46112.1|46092.1|46063.5|46043.5|46
1634703300000|2021-10-20 04:15:00|46098.1|46078.1|46077.5|46057.5|46098.1|46078.1|46068.1|46048.1|31
1634703600000|2021-10-20 04:20:00|46080|46060|46049.6|46029.6|46088.5|46068.5|46048.5|46028.5|45
1634703900000|2021-10-20 04:25:00|46054.6|46034.6|46074.6|46054.6|46084.6|46064.6|46052.1|46032.1|27
1634704200000|2021-10-20 04:30:00|46077.1|46057.1|46135.6|46115.6|46157.1|46137.1|46077.1|46057.1|76
1634704500000|2021-10-20 04:35:00|46133.1|46113.1|46134.5|46114.5|46139.6|46119.6|46117.1|46097.1|27
1634704800000|2021-10-20 04:40:00|46133.1|46113.1|46126|46106|46133.5|46113.5|46118.5|46098.5|34
1634705100000|2021-10-20 04:45:00|46125.9|46105.9|46138.8|46118.8|46141.3|46121.3|46120.9|46100.9|19
1634705400000|2021-10-20 04:50:00|46141.3|46121.3|46130.9|46110.9|46153.4|46133.4|46130.9|46110.9|25
1634705700000|2021-10-20 04:55:00|46132.3|46112.3|46128.4|46108.4|46133.4|46113.4|46128.4|46108.4|5
1634706000000|2021-10-20 05:00:00|46129.5|46109.5|46120.9|46100.9|46138.4|46118.4|46115.9|46095.9|38
1634706300000|2021-10-20 05:05:00|46122.3|46102.3|46085.5|46065.5|46122.3|46102.3|46083.4|46063.4|74
1634706600000|2021-10-20 05:10:00|46083|46063|46079.1|46059.1|46084.5|46064.5|46071.6|46051.6|36
1634706900000|2021-10-20 05:15:00|46077.7|46057.7|46048.7|46028.7|46077.7|46057.7|46046.2|46026.2|45
1634707200000|2021-10-20 05:20:00|46047.7|46027.7|46048.7|46028.7|46059.8|46039.8|46037.7|46017.7|58
1634707500000|2021-10-20 05:25:00|46047.3|46027.3|46035.9|46015.9|46047.3|46027.3|45949.5|45929.5|178
1634707800000|2021-10-20 05:30:00|46034.8|46014.8|46123.4|46103.4|46144.8|46124.8|46020.9|46000.9|296
1634708100000|2021-10-20 05:35:00|46128|46108|46250.8|46230.8|46268.7|46248.7|46122.3|46102.3|413
1634708400000|2021-10-20 05:40:00|46252.3|46232.3|46234.7|46214.7|46299.4|46279.4|46230.8|46210.8|212
1634708700000|2021-10-20 05:45:00|46229.7|46209.7|46304.7|46284.7|46304.7|46284.7|46225.8|46205.8|154
1634709000000|2021-10-20 05:50:00|46307.2|46287.2|46258.6|46238.6|46312.2|46292.2|46255.1|46235.1|135
1634709300000|2021-10-20 05:55:00|46261.9|46241.9|46303.6|46283.6|46313.6|46293.6|46258.6|46238.6|140
1634709600000|2021-10-20 06:00:00|46301.1|46281.1|46270.7|46250.7|46307.5|46287.5|46242.9|46222.9|226
1634709900000|2021-10-20 06:05:00|46269.3|46249.3|46276.4|46256.4|46278.9|46258.9|46235.4|46215.4|96
1634710200000|2021-10-20 06:10:00|46278.6|46258.6|46336.1|46316.1|46346.1|46326.1|46267.2|46247.2|200
1634710500000|2021-10-20 06:15:00|46333.6|46313.6|46326|46306|46336.1|46316.1|46303.6|46283.6|89
1634710800000|2021-10-20 06:20:00|46327.1|46307.1|46338.2|46318.2|46365.7|46345.7|46327.1|46307.1|161
1634711100000|2021-10-20 06:25:00|46339.3|46319.3|46303.2|46283.2|46344.6|46324.6|46285.7|46265.7|190
1634711400000|2021-10-20 06:30:00|46305.7|46285.7|46222.8|46202.8|46305.7|46285.7|46218.2|46198.2|353
1634711700000|2021-10-20 06:35:00|46225.6|46205.6|46255.3|46235.3|46255.3|46235.3|46220.6|46200.6|241
1634712000000|2021-10-20 06:40:00|46256.4|46236.4|46204.9|46184.9|46297.8|46277.8|46203.9|46183.9|257
1634712300000|2021-10-20 06:45:00|46207.4|46187.4|46240.6|46220.6|46247.1|46227.1|46162.8|46142.8|276
1634712600000|2021-10-20 06:50:00|46242.1|46222.1|46222.1|46202.1|46248.1|46228.1|46177.1|46157.1|179
1634712900000|2021-10-20 06:55:00|46224.6|46204.6|46124.5|46104.5|46234.5|46214.5|46124.5|46104.5|160
1634713200000|2021-10-20 07:00:00|46128.1|46108.1|46133.4|46113.4|46178.5|46158.5|46062|46042|315
1634713500000|2021-10-20 07:05:00|46132.4|46112.4|46143.4|46123.4|46150.6|46130.6|46093.4|46073.4|211
1634713800000|2021-10-20 07:10:00|46134.8|46114.8|46137|46117|46145.9|46125.9|46120.9|46100.9|194
1634714100000|2021-10-20 07:15:00|46135.9|46115.9|46213|46193|46247.7|46227.7|46135.9|46115.9|188
1634714400000|2021-10-20 07:20:00|46210.5|46190.5|46222.7|46202.7|46250.2|46230.2|46172|46152|151
1634714700000|2021-10-20 07:25:00|46219.1|46199.1|46179.1|46159.1|46219.1|46199.1|46172.7|46152.7|104
1634715000000|2021-10-20 07:30:00|46181.6|46161.6|46165.5|46145.5|46196.6|46176.6|46125.5|46105.5|144
1634715300000|2021-10-20 07:35:00|46163|46143|46190.5|46170.5|46190.5|46170.5|46153|46133|82
1634715600000|2021-10-20 07:40:00|46194.1|46174.1|46252.6|46232.6|46253|46233|46194|46174|124
1634715900000|2021-10-20 07:45:00|46254|46234|46275.4|46255.4|46303|46283|46248.7|46228.7|233
1634716200000|2021-10-20 07:50:00|46272.9|46252.9|46276.5|46256.5|46277.6|46257.6|46254|46234|48
1634716500000|2021-10-20 07:55:00|46277.6|46257.6|46310.1|46290.1|46315.1|46295.1|46269|46249|104
1634716800000|2021-10-20 08:00:00|46310.4|46290.4|46414|46394|46429|46409|46254|46234|299
1634717100000|2021-10-20 08:05:00|46412.9|46392.9|46362.5|46342.5|46414|46394|46336.5|46316.5|224
1634717400000|2021-10-20 08:10:00|46361.4|46341.4|46418.9|46398.9|46441.4|46421.4|46357.5|46337.5|152
1634717700000|2021-10-20 08:15:00|46433.9|46413.9|46391.4|46371.4|46436.4|46416.4|46335.3|46315.3|182
1634718000000|2021-10-20 08:20:00|46388.9|46368.9|46408.9|46388.9|46410.3|46390.3|46377.8|46357.8|84
1634718300000|2021-10-20 08:25:00|46407.5|46387.5|46401|46381|46413.9|46393.9|46385|46365|38
1634718600000|2021-10-20 08:30:00|46402.5|46382.5|46349.9|46329.9|46407.5|46387.5|46336.4|46316.4|98
1634718900000|2021-10-20 08:35:00|46348.9|46328.9|46295.3|46275.3|46358.9|46338.9|46285.3|46265.3|135
1634719200000|2021-10-20 08:40:00|46293.8|46273.8|46296|46276|46306|46286|46278.8|46258.8|114
1634719500000|2021-10-20 08:45:00|46297.4|46277.4|46333.5|46313.5|46338.5|46318.5|46291|46271|137
1634719800000|2021-10-20 08:50:00|46332|46312|46330.9|46310.9|46359.9|46339.9|46301|46281|118
1634720100000|2021-10-20 08:55:00|46329.9|46309.9|46355.9|46335.9|46355.9|46335.9|46325.9|46305.9|38
1634720400000|2021-10-20 09:00:00|46354.5|46334.5|46333.4|46313.4|46354.8|46334.8|46333.4|46313.4|68
1634720700000|2021-10-20 09:05:00|46328.4|46308.4|46326.2|46306.2|46342|46322|46293.7|46273.7|75
1634721000000|2021-10-20 09:10:00|46324.8|46304.8|46290.9|46270.9|46331.2|46311.2|46290.9|46270.9|76
1634721300000|2021-10-20 09:15:00|46284.8|46264.8|46303.4|46283.4|46320.9|46300.9|46284.4|46264.4|58
1634721600000|2021-10-20 09:20:00|46303.3|46283.3|46273.3|46253.3|46308.3|46288.3|46238.3|46218.3|105
1634721900000|2021-10-20 09:25:00|46274.4|46254.4|46265.8|46245.8|46298.3|46278.3|46260.8|46240.8|84
1634722200000|2021-10-20 09:30:00|46268.3|46248.3|46263.6|46243.6|46279.4|46259.4|46246.1|46226.1|94
1634722500000|2021-10-20 09:35:00|46268.6|46248.6|46256.1|46236.1|46291.1|46271.1|46253.6|46233.6|63
1634722800000|2021-10-20 09:40:00|46252.6|46232.6|46233.6|46213.6|46252.6|46232.6|46196.1|46176.1|158
1634723100000|2021-10-20 09:45:00|46228.6|46208.6|46208.6|46188.6|46236.1|46216.1|46203.6|46183.6|74
1634723400000|2021-10-20 09:50:00|46205|46185|46226.1|46206.1|46246.1|46226.1|46196.1|46176.1|75
1634723700000|2021-10-20 09:55:00|46227.2|46207.2|46223.6|46203.6|46231.1|46211.1|46213.6|46193.6|53
1634724000000|2021-10-20 10:00:00|46224.6|46204.6|46242.5|46222.5|46266.8|46246.8|46224.6|46204.6|91
1634724300000|2021-10-20 10:05:00|46241.4|46221.4|46168.5|46148.5|46241.4|46221.4|46166|46146|92
1634724600000|2021-10-20 10:10:00|46171|46151|46151|46131|46188.5|46168.5|46151|46131|75
1634724900000|2021-10-20 10:15:00|46153.5|46133.5|46103.8|46083.8|46154.9|46134.9|46082.8|46062.8|174
1634725200000|2021-10-20 10:20:00|46121.3|46101.3|46117.7|46097.7|46145.2|46125.2|46091.3|46071.3|140
1634725500000|2021-10-20 10:25:00|46121.7|46101.7|46149.2|46129.2|46176.7|46156.7|46121.7|46101.7|102
1634725800000|2021-10-20 10:30:00|46151.7|46131.7|46152.7|46132.7|46157.7|46137.7|46105.6|46085.6|114
1634726100000|2021-10-20 10:35:00|46154.1|46134.1|46188.4|46168.4|46221.6|46201.6|46154.1|46134.1|110
1634726400000|2021-10-20 10:40:00|46187|46167|46204.5|46184.5|46213|46193|46184.5|46164.5|75
1634726700000|2021-10-20 10:45:00|46203.4|46183.4|46154.4|46134.4|46203.4|46183.4|46151.9|46131.9|56
1634727000000|2021-10-20 10:50:00|46155.9|46135.9|46162.6|46142.6|46183.7|46163.7|46127.6|46107.6|117
1634727300000|2021-10-20 10:55:00|46166.5|46146.5|46147.6|46127.6|46166.5|46146.5|46140.1|46120.1|92
1634727600000|2021-10-20 11:00:00|46150.1|46130.1|46193.7|46173.7|46208.7|46188.7|46150.1|46130.1|160
1634727900000|2021-10-20 11:05:00|46194.7|46174.7|46145.1|46125.1|46227.6|46207.6|46130.1|46110.1|115
1634728200000|2021-10-20 11:10:00|46148.6|46128.6|46152.6|46132.6|46152.6|46132.6|46118.6|46098.6|78
1634728500000|2021-10-20 11:15:00|46155.1|46135.1|46124|46104|46169|46149|46120|46100|83
1634728800000|2021-10-20 11:20:00|46127.5|46107.5|46122.9|46102.9|46137.5|46117.5|46122.5|46102.5|70
1634729100000|2021-10-20 11:25:00|46123.9|46103.9|46085|46065|46123.9|46103.9|46065|46045|178
1634729400000|2021-10-20 11:30:00|46086.1|46066.1|46168.2|46148.2|46187.1|46167.1|46086.1|46066.1|244
1634729700000|2021-10-20 11:35:00|46169.6|46149.6|46168.2|46148.2|46180.7|46160.7|46142.1|46122.1|155
1634730000000|2021-10-20 11:40:00|46169.6|46149.6|46144.6|46124.6|46169.6|46149.6|46117.1|46097.1|143
1634730300000|2021-10-20 11:45:00|46145.7|46125.7|46142.8|46122.8|46167.8|46147.8|46140.3|46120.3|106
1634730600000|2021-10-20 11:50:00|46139.2|46119.2|46134.6|46114.6|46139.2|46119.2|46111.7|46091.7|137
1634730900000|2021-10-20 11:55:00|46133.5|46113.5|46003.1|45983.1|46142.1|46122.1|45995.6|45975.6|384
1634731200000|2021-10-20 12:00:00|46008.1|45988.1|46053.5|46033.5|46056|46036|46004.5|45984.5|380
1634731500000|2021-10-20 12:05:00|46056|46036|46119.5|46099.5|46134.9|46114.9|46039.9|46019.9|390
1634731800000|2021-10-20 12:10:00|46120.6|46100.6|46330.6|46310.6|46353.1|46333.1|46062.7|46042.7|937
1634732100000|2021-10-20 12:15:00|46333.1|46313.1|46318.1|46298.1|46378.8|46358.8|46311.6|46291.6|414
1634732400000|2021-10-20 12:20:00|46315.6|46295.6|46322.3|46302.3|46347.3|46327.3|46288.4|46268.4|195
1634732700000|2021-10-20 12:25:00|46323.4|46303.4|46470.2|46450.2|46470.2|46450.2|46323.4|46303.4|449
1634733000000|2021-10-20 12:30:00|46472.3|46452.3|46360.5|46340.5|46496.2|46476.2|46360.5|46340.5|518
1634733300000|2021-10-20 12:35:00|46361.6|46341.6|46321.6|46301.6|46366.9|46346.9|46281.9|46261.9|374
1634733600000|2021-10-20 12:40:00|46322.6|46302.6|46400.1|46380.1|46432.6|46412.6|46284.4|46264.4|436
1634733900000|2021-10-20 12:45:00|46397.6|46377.6|46369.4|46349.4|46397.6|46377.6|46329|46309|184
1634734200000|2021-10-20 12:50:00|46370.5|46350.5|46310.1|46290.1|46370.5|46350.5|46295.1|46275.1|221
1634734500000|2021-10-20 12:55:00|46307.6|46287.6|46232.6|46212.6|46330.1|46310.1|46230.1|46210.1|275
1634734800000|2021-10-20 13:00:00|46235.1|46215.1|46333.3|46313.3|46402.9|46382.9|46182.2|46162.2|813
1634735100000|2021-10-20 13:05:00|46348.6|46328.6|46412.2|46392.2|46412.2|46392.2|46254.7|46234.7|526
1634735400000|2021-10-20 13:10:00|46408.6|46388.6|46460|46440|46485|46465|46392.2|46372.2|541
1634735700000|2021-10-20 13:15:00|46453.9|46433.9|46456.8|46436.8|46504.6|46484.6|46375.7|46355.7|512
1634736000000|2021-10-20 13:20:00|46454.3|46434.3|46664.6|46644.6|46667.1|46647.1|46431.8|46411.8|633
1634736300000|2021-10-20 13:25:00|46663.5|46643.5|46680|46660|46725|46705|46617.5|46597.5|755
1634736600000|2021-10-20 13:30:00|46660|46640|46609.9|46589.9|46660|46640|46530|46510|627
1634736900000|2021-10-20 13:35:00|46608.9|46588.9|46682.8|46662.8|46714.9|46694.9|46597.8|46577.8|432
1634737200000|2021-10-20 13:40:00|46681.4|46661.4|46633.1|46613.1|46712.8|46692.8|46633.1|46613.1|405
1634737500000|2021-10-20 13:45:00|46635.6|46615.6|46709.2|46689.2|46720.2|46700.2|46601.7|46581.7|548
1634737800000|2021-10-20 13:50:00|46710.2|46690.2|46747|46727|46770.6|46750.6|46710.2|46690.2|558
1634738100000|2021-10-20 13:55:00|46749.5|46729.5|46755.6|46735.6|46844.9|46824.9|46747|46727|753
1634738400000|2021-10-20 14:00:00|46755.2|46735.2|46648.8|46628.8|46802.7|46782.7|46583.8|46563.8|881
1634738700000|2021-10-20 14:05:00|46649.8|46629.8|46648.4|46628.4|46698.8|46678.8|46593.8|46573.8|322
1634739000000|2021-10-20 14:10:00|46650.9|46630.9|46687.7|46667.7|46711.2|46691.2|46643.4|46623.4|322
1634739300000|2021-10-20 14:15:00|46692.7|46672.7|46687.6|46667.6|46712.7|46692.7|46650.1|46630.1|351
1634739600000|2021-10-20 14:20:00|46690.1|46670.1|46627.6|46607.6|46696.2|46676.2|46620.1|46600.1|282
1634739900000|2021-10-20 14:25:00|46628.7|46608.7|46667.6|46647.6|46686.2|46666.2|46619|46599|190
1634740200000|2021-10-20 14:30:00|46670.8|46650.8|46845.1|46825.1|46855.1|46835.1|46670.8|46650.8|550
1634740500000|2021-10-20 14:35:00|46847.6|46827.6|46856.1|46836.1|46907.6|46887.6|46845.1|46825.1|479
1634740800000|2021-10-20 14:40:00|46858.6|46838.6|46865.1|46845.1|46935.1|46915.1|46797.6|46777.6|420
1634741100000|2021-10-20 14:45:00|46867.6|46847.6|46837.5|46817.5|46942.2|46922.2|46835|46815|621
1634741400000|2021-10-20 14:50:00|46841.1|46821.1|46777.5|46757.5|46882.5|46862.5|46760|46740|376
1634741700000|2021-10-20 14:55:00|46778.6|46758.6|46836.1|46816.1|46903.6|46883.6|46772.5|46752.5|350
1634742000000|2021-10-20 15:00:00|46837.5|46817.5|46879.6|46859.6|46897.5|46877.5|46790.4|46770.4|311
1634742300000|2021-10-20 15:05:00|46883.6|46863.6|46935|46915|46936|46916|46882.5|46862.5|287
1634742600000|2021-10-20 15:10:00|46928.9|46908.9|46889.9|46869.9|46954.2|46934.2|46886.4|46866.4|550
1634742900000|2021-10-20 15:15:00|46891|46871|46913.1|46893.1|46915.6|46895.6|46858.1|46838.1|255
1634743200000|2021-10-20 15:20:00|46914.2|46894.2|46951|46931|46993.5|46973.5|46913.1|46893.1|427
1634743500000|2021-10-20 15:25:00|46952.4|46932.4|46931.7|46911.7|47002.7|46982.7|46931.7|46911.7|229
1634743800000|2021-10-20 15:30:00|46936.7|46916.7|47000.2|46980.2|47004.2|46984.2|46911.7|46891.7|248
1634744100000|2021-10-20 15:35:00|46999.2|46979.2|47058.8|47038.8|47075.9|47055.9|46999.2|46979.2|359
1634744400000|2021-10-20 15:40:00|47056.6|47036.6|47012.3|46992.3|47073.8|47053.8|47009.8|46989.8|238
1634744700000|2021-10-20 15:45:00|47017.3|46997.3|46980.9|46960.9|47039.8|47019.8|46970.9|46950.9|314
1634745000000|2021-10-20 15:50:00|46982.3|46962.3|47017.3|46997.3|47035.9|47015.9|46978.4|46958.4|155
1634745300000|2021-10-20 15:55:00|47015.9|46995.9|47073.3|47053.3|47078.3|47058.3|46987.3|46967.3|198
1634745600000|2021-10-20 16:00:00|47074.4|47054.4|47075.8|47055.8|47103.3|47083.3|47049.8|47029.8|286
1634745900000|2021-10-20 16:05:00|47077.2|47057.2|47070.1|47050.1|47128.3|47108.3|47063.3|47043.3|410
1634746200000|2021-10-20 16:10:00|47069|47049|47012.2|46992.2|47069|47049|46999.4|46979.4|475
1634746500000|2021-10-20 16:15:00|47013.7|46993.7|46967.9|46947.9|47016.2|46996.2|46963.3|46943.3|342
1634746800000|2021-10-20 16:20:00|46969.4|46949.4|47054.7|47034.7|47054.7|47034.7|46967.9|46947.9|274
1634747100000|2021-10-20 16:25:00|47055.8|47035.8|47044|47024|47069.7|47049.7|47017.2|46997.2|250
1634747400000|2021-10-20 16:30:00|47042.6|47022.6|47017.2|46997.2|47066.5|47046.5|47014.7|46994.7|220
1634747700000|2021-10-20 16:35:00|47016.1|46996.1|47020|47000|47044|47024|46994.3|46974.3|239
1634748000000|2021-10-20 16:40:00|47022.9|47002.9|47073.6|47053.6|47084.7|47064.7|47021.5|47001.5|292
1634748300000|2021-10-20 16:45:00|47078.2|47058.2|47043.2|47023.2|47078.6|47058.6|47034.6|47014.6|249
1634748600000|2021-10-20 16:50:00|47040.7|47020.7|47019.6|46999.6|47040.7|47020.7|47003.6|46983.6|172
1634748900000|2021-10-20 16:55:00|47022.1|47002.1|47070.7|47050.7|47118.2|47098.2|47022.1|47002.1|897
1634749200000|2021-10-20 17:00:00|47068.2|47048.2|47088.9|47068.9|47125.7|47105.7|47065.7|47045.7|365
1634749500000|2021-10-20 17:05:00|47087.8|47067.8|47058.8|47038.8|47089.9|47069.9|47037.4|47017.4|91
1634749800000|2021-10-20 17:10:00|47057.4|47037.4|47048.9|47028.9|47077.8|47057.8|47046.7|47026.7|154
1634750100000|2021-10-20 17:15:00|47046.4|47026.4|47083.5|47063.5|47089.9|47069.9|47044.9|47024.9|83
1634750400000|2021-10-20 17:20:00|47081.3|47061.3|47076.3|47056.3|47086.3|47066.3|47055.3|47035.3|132
1634750700000|2021-10-20 17:25:00|47077.8|47057.8|47086.3|47066.3|47101.7|47081.7|47072.8|47052.8|69
1634751000000|2021-10-20 17:30:00|47083.8|47063.8|47094.2|47074.2|47095.2|47075.2|47069.2|47049.2|92
1634751300000|2021-10-20 17:35:00|47090.6|47070.6|47121.6|47101.6|47139.5|47119.5|47084.2|47064.2|126
1634751600000|2021-10-20 17:40:00|47116.6|47096.6|47157|47137|47157|47137|47114.1|47094.1|71
1634751900000|2021-10-20 17:45:00|47152.7|47132.7|47161.6|47141.6|47167|47147|47135.5|47115.5|129
1634752200000|2021-10-20 17:50:00|47160.5|47140.5|47139.1|47119.1|47160.5|47140.5|47136.6|47116.6|65
1634752500000|2021-10-20 17:55:00|47140.2|47120.2|47184.1|47164.1|47184.1|47164.1|47131.6|47111.6|119
1634752800000|2021-10-20 18:00:00|47179.1|47159.1|47149.1|47129.1|47179.1|47159.1|47136.9|47116.9|70
1634753100000|2021-10-20 18:05:00|47150.1|47130.1|47208|47188|47208|47188|47150.1|47130.1|103
1634753400000|2021-10-20 18:10:00|47209|47189|47192.6|47172.6|47212.6|47192.6|47191.5|47171.5|64
1634753700000|2021-10-20 18:15:00|47193.7|47173.7|47196.1|47176.1|47201.1|47181.1|47192.6|47172.6|52
1634754000000|2021-10-20 18:20:00|47193.6|47173.6|47191.1|47171.1|47204.7|47184.7|47191.1|47171.1|17
1634754300000|2021-10-20 18:25:00|47188.6|47168.6|47197.9|47177.9|47201.1|47181.1|47181.1|47161.1|52
1634754600000|2021-10-20 18:30:00|47196.5|47176.5|47179|47159|47196.5|47176.5|47168.6|47148.6|57
1634754900000|2021-10-20 18:35:00|47180|47160|47191.4|47171.4|47191.4|47171.4|47176.4|47156.4|16
1634755200000|2021-10-20 18:40:00|47197.9|47177.9|47196.4|47176.4|47198.9|47178.9|47195.4|47175.4|30
1634755500000|2021-10-20 18:45:00|47193.9|47173.9|47214.6|47194.6|47215.7|47195.7|47192.5|47172.5|47
1634755800000|2021-10-20 18:50:00|47213.5|47193.5|47213.9|47193.9|47222.5|47202.5|47210.3|47190.3|49
1634756100000|2021-10-20 18:55:00|47212.5|47192.5|47236|47216|47243.5|47223.5|47207.5|47187.5|85
1634756400000|2021-10-20 19:00:00|47233.1|47213.1|47223.5|47203.5|47234.6|47214.6|47223.5|47203.5|38
1634756700000|2021-10-20 19:05:00|47224.9|47204.9|47206.3|47186.3|47224.9|47204.9|47206.3|47186.3|45
1634757000000|2021-10-20 19:10:00|47202.8|47182.8|47192.4|47172.4|47207.8|47187.8|47189.9|47169.9|47
1634757300000|2021-10-20 19:15:00|47187.4|47167.4|47177.4|47157.4|47188.5|47168.5|47172.4|47152.4|61
1634757600000|2021-10-20 19:20:00|47175.9|47155.9|47175.9|47155.9|47183.8|47163.8|47172.4|47152.4|32
1634757900000|2021-10-20 19:25:00|47174.9|47154.9|47189.8|47169.8|47189.8|47169.8|47172.4|47152.4|24
1634758200000|2021-10-20 19:30:00|47188.8|47168.8|47202.3|47182.3|47207.3|47187.3|47181.3|47161.3|57
1634758500000|2021-10-20 19:35:00|47201.3|47181.3|47182.3|47162.3|47201.3|47181.3|47182.3|47162.3|23
1634758800000|2021-10-20 19:40:00|47184.8|47164.8|47186.2|47166.2|47194.8|47174.8|47181.2|47161.2|19
1634759100000|2021-10-20 19:45:00|47184.8|47164.8|47183.3|47163.3|47193.3|47173.3|47178.3|47158.3|21
1634759400000|2021-10-20 19:50:00|47181.9|47161.9|47185.8|47165.8|47195.8|47175.8|47178.3|47158.3|51
1634759700000|2021-10-20 19:55:00|47184.4|47164.4|47199.4|47179.4|47200.4|47180.4|47177.9|47157.9|113
1634760000000|2021-10-20 20:00:00|47200.4|47180.4|47196.5|47176.5|47205.4|47185.4|47191.9|47171.9|47
1634760300000|2021-10-20 20:05:00|47203.3|47183.3|47204.7|47184.7|47212.2|47192.2|47201.8|47181.8|17
1634760600000|2021-10-20 20:10:00|47203.3|47183.3|47197.9|47177.9|47204.3|47184.3|47197.2|47177.2|16
1634760900000|2021-10-20 20:15:00|47196.8|47176.8|47200.7|47180.7|47204.3|47184.3|47192.2|47172.2|38
1634761200000|2021-10-20 20:20:00|47199.3|47179.3|47190.7|47170.7|47200.7|47180.7|47189.3|47169.3|16
1634761500000|2021-10-20 20:25:00|47188.2|47168.2|47186.1|47166.1|47188.6|47168.6|47168.2|47148.2|66
1634761800000|2021-10-20 20:30:00|47182.1|47162.1|47178.6|47158.6|47182.1|47162.1|47172.1|47152.1|30
1634762100000|2021-10-20 20:35:00|47177.5|47157.5|47130.7|47110.7|47178.2|47158.2|47129.6|47109.6|45
1634762400000|2021-10-20 20:40:00|47131.7|47111.7|47093.2|47073.2|47131.7|47111.7|47093.2|47073.2|94
1634762700000|2021-10-20 20:45:00|47088.2|47068.2|47060.3|47040.3|47103.1|47083.1|47060.3|47040.3|68
1634763000000|2021-10-20 20:50:00|47061.7|47041.7|47085.2|47065.2|47085.2|47065.2|47044.2|47024.2|71
1634763300000|2021-10-20 20:55:00|47087.7|47067.7|47075.6|47055.6|47089.2|47069.2|47074.5|47054.5|25
1634767200000|2021-10-20 22:00:00|46962.6|46942.6|47070.4|47050.4|47077.9|47057.9|46955.2|46935.2|55
1634767500000|2021-10-20 22:05:00|47067.9|47047.9|47045.4|47025.4|47067.9|47047.9|47045|47025|57
1634767800000|2021-10-20 22:10:00|47046.4|47026.4|47026.8|47006.8|47052.9|47032.9|47026.8|47006.8|25
1634768100000|2021-10-20 22:15:00|47025.4|47005.4|47045.3|47025.3|47046.4|47026.4|47021.8|47001.8|27
1634768400000|2021-10-20 22:20:00|47044.3|47024.3|47035.3|47015.3|47044.3|47024.3|47034.3|47014.3|7
1634768700000|2021-10-20 22:25:00|47038.2|47018.2|47042.8|47022.8|47042.8|47022.8|47038.2|47018.2|9
1634769000000|2021-10-20 22:30:00|47045.3|47025.3|47082.8|47062.8|47087.8|47067.8|47045.3|47025.3|43
1634769300000|2021-10-20 22:35:00|47081.7|47061.7|47072.8|47052.8|47081.7|47061.7|47072.8|47052.8|11
1634769600000|2021-10-20 22:40:00|47078.8|47058.8|47081.3|47061.3|47081.3|47061.3|47078.8|47058.8|6
1634769900000|2021-10-20 22:45:00|47082.4|47062.4|47077.4|47057.4|47082.4|47062.4|47077.4|47057.4|5
1634770200000|2021-10-20 22:50:00|47078.8|47058.8|47070.2|47050.2|47078.8|47058.8|47067.7|47047.7|6
1634770500000|2021-10-20 22:55:00|47067.7|47047.7|47054.1|47034.1|47067.7|47047.7|47054.1|47034.1|8
1634770800000|2021-10-20 23:00:00|47052.7|47032.7|47057.7|47037.7|47057.7|47037.7|47047.7|47027.7|6
1634771100000|2021-10-20 23:05:00|47060.2|47040.2|47083.3|47063.3|47083.3|47063.3|47052.7|47032.7|66
1634771400000|2021-10-20 23:10:00|47125.2|47105.2|47092|47072|47128.7|47108.7|47092|47072|44
1634771700000|2021-10-20 23:15:00|47093|47073|47080.9|47060.9|47094.5|47074.5|47080.9|47060.9|12
1634772000000|2021-10-20 23:20:00|47082.3|47062.3|47067.3|47047.3|47083.4|47063.4|47067.3|47047.3|11
1634772300000|2021-10-20 23:25:00|47065.9|47045.9|47066.9|47046.9|47069.4|47049.4|47030.5|47010.5|31
1634772600000|2021-10-20 23:30:00|47068|47048|47069.4|47049.4|47070.8|47050.8|47068|47048|5
1634772900000|2021-10-20 23:35:00|47071.9|47051.9|47066.9|47046.9|47071.9|47051.9|47066.9|47046.9|3
1634773200000|2021-10-20 23:40:00|47067.9|47047.9|47071.9|47051.9|47071.9|47051.9|47067.9|47047.9|3
1634773500000|2021-10-20 23:45:00|47070.8|47050.8|47059.4|47039.4|47070.8|47050.8|47057.9|47037.9|15
1634773800000|2021-10-20 23:50:00|47060.4|47040.4|47032.9|47012.9|47061.9|47041.9|47032.9|47012.9|22
1634774100000|2021-10-20 23:55:00|47030|47010|46997.9|46977.9|47030|47010|46992.9|46972.9|46
1634774400000|2021-10-21 00:00:00|47003.9|46983.9|47011.8|46991.8|47014.3|46994.3|46981.4|46961.4|114
1634774700000|2021-10-21 00:05:00|47013.2|46993.2|47063.2|47043.2|47064.3|47044.3|47009.3|46989.3|46
1634775000000|2021-10-21 00:10:00|47087.8|47067.8|47101.8|47081.8|47118.5|47098.5|47085.7|47065.7|57
1634775300000|2021-10-21 00:15:00|47099.3|47079.3|47084.3|47064.3|47099.3|47079.3|47079.3|47059.3|25
1634775600000|2021-10-21 00:20:00|47089.3|47069.3|47076.7|47056.7|47089.3|47069.3|47066.8|47046.8|19
1634775900000|2021-10-21 00:25:00|47074.2|47054.2|47078.2|47058.2|47081.7|47061.7|47074.2|47054.2|21
1634776200000|2021-10-21 00:30:00|47077.1|47057.1|47032.8|47012.8|47077.1|47057.1|47030.3|47010.3|61
1634776500000|2021-10-21 00:35:00|47035.3|47015.3|47065.3|47045.3|47066.3|47046.3|47035.3|47015.3|24
1634776800000|2021-10-21 00:40:00|47062.8|47042.8|47072.7|47052.7|47072.7|47052.7|47062.7|47042.7|9
1634777100000|2021-10-21 00:45:00|47069.2|47049.2|47134.8|47114.8|47134.8|47114.8|47069.2|47049.2|74
1634777400000|2021-10-21 00:50:00|47136.3|47116.3|47205.2|47185.2|47216.6|47196.6|47136.3|47116.3|141
1634777700000|2021-10-21 00:55:00|47207.7|47187.7|47180.2|47160.2|47210.2|47190.2|47176.2|47156.2|45
1634778000000|2021-10-21 01:00:00|47177.7|47157.7|47185.6|47165.6|47236.2|47216.2|47127.7|47107.7|452
1634778300000|2021-10-21 01:05:00|47184.1|47164.1|47196.2|47176.2|47203.7|47183.7|47124.1|47104.1|277
1634778600000|2021-10-21 01:10:00|47198.7|47178.7|47107.6|47087.6|47198.7|47178.7|47107.6|47087.6|217
1634778900000|2021-10-21 01:15:00|47106.2|47086.2|47079.7|47059.7|47183.7|47163.7|47066.2|47046.2|210
1634779200000|2021-10-21 01:20:00|47076.2|47056.2|47082.6|47062.6|47082.6|47062.6|47011.2|46991.2|197
1634779500000|2021-10-21 01:25:00|47080.1|47060.1|46951.8|46931.8|47080.1|47060.1|46936.8|46916.8|220
1634779800000|2021-10-21 01:30:00|46952.9|46932.9|47016.8|46996.8|47016.8|46996.8|46886.8|46866.8|362
1634780100000|2021-10-21 01:35:00|47018.2|46998.2|47032.8|47012.8|47060.3|47040.3|46980.4|46960.4|191
1634780400000|2021-10-21 01:40:00|47035.3|47015.3|47030.3|47010.3|47082.8|47062.8|47010.3|46990.3|145
1634780700000|2021-10-21 01:45:00|47028.9|47008.9|47041.4|47021.4|47055.3|47035.3|47000.3|46980.3|105
1634781000000|2021-10-21 01:50:00|47043.9|47023.9|47145.3|47125.3|47163.8|47143.8|47025.3|47005.3|196
1634781300000|2021-10-21 01:55:00|47150.3|47130.3|47110.3|47090.3|47170.3|47150.3|47109.2|47089.2|132
1634781600000|2021-10-21 02:00:00|47112.8|47092.8|47217.8|47197.8|47261.3|47241.3|47112.8|47092.8|253
1634781900000|2021-10-21 02:05:00|47215.3|47195.3|47257.7|47237.7|47267.7|47247.7|47176.7|47156.7|282
1634782200000|2021-10-21 02:10:00|47262.7|47242.7|47270.2|47250.2|47318.8|47298.8|47262.7|47242.7|296
1634782500000|2021-10-21 02:15:00|47273.1|47253.1|47256.3|47236.3|47294.8|47274.8|47253.8|47233.8|118
1634782800000|2021-10-21 02:20:00|47257.3|47237.3|47287.3|47267.3|47287.3|47267.3|47227.3|47207.3|85
1634783100000|2021-10-21 02:25:00|47282.3|47262.3|47284.8|47264.8|47292.3|47272.3|47273.4|47253.4|43
1634783400000|2021-10-21 02:30:00|47282.3|47262.3|47204.8|47184.8|47297.3|47277.3|47187.3|47167.3|272
1634783700000|2021-10-21 02:35:00|47202.3|47182.3|47292.2|47272.2|47293.7|47273.7|47174.8|47154.8|181
1634784000000|2021-10-21 02:40:00|47290.1|47270.1|47199.7|47179.7|47290.1|47270.1|47192.2|47172.2|139
1634784300000|2021-10-21 02:45:00|47200.8|47180.8|47214.7|47194.7|47232.2|47212.2|47197.2|47177.2|80
1634784600000|2021-10-21 02:50:00|47213.7|47193.7|47192.2|47172.2|47223.3|47203.3|47172.2|47152.2|90
1634784900000|2021-10-21 02:55:00|47191.1|47171.1|47180.7|47160.7|47195.8|47175.8|47159.7|47139.7|94
1634785200000|2021-10-21 03:00:00|47181.8|47161.8|47219.3|47199.3|47231.8|47211.8|47171.1|47151.1|96
1634785500000|2021-10-21 03:05:00|47220.3|47200.3|47172.8|47152.8|47232.8|47212.8|47159.3|47139.3|103
1634785800000|2021-10-21 03:10:00|47171.8|47151.8|47111.7|47091.7|47175.3|47155.3|47094.2|47074.2|199
1634786100000|2021-10-21 03:15:00|47112.8|47092.8|47113.8|47093.8|47133.8|47113.8|47071.3|47051.3|155
1634786400000|2021-10-21 03:20:00|47111.3|47091.3|47110.3|47090.3|47151.3|47131.3|47091.3|47071.3|90
1634786700000|2021-10-21 03:25:00|47111.3|47091.3|47157.4|47137.4|47205.9|47185.9|47111.3|47091.3|147
1634787000000|2021-10-21 03:30:00|47159.5|47139.5|47193.8|47173.8|47193.8|47173.8|47159.5|47139.5|88
1634787300000|2021-10-21 03:35:00|47192.7|47172.7|47218.4|47198.4|47220.9|47200.9|47192.7|47172.7|79
1634787600000|2021-10-21 03:40:00|47219.8|47199.8|47245.5|47225.5|47245.5|47225.5|47215.9|47195.9|72
1634787900000|2021-10-21 03:45:00|47246.9|47226.9|47246.9|47226.9|47249.4|47229.4|47241.9|47221.9|65
1634788200000|2021-10-21 03:50:00|47249.4|47229.4|47241.9|47221.9|47256.9|47236.9|47241.9|47221.9|56
1634788500000|2021-10-21 03:55:00|47244.4|47224.4|47205.4|47185.4|47244.4|47224.4|47205.4|47185.4|63
1634788800000|2021-10-21 04:00:00|47204.4|47184.4|47210.4|47190.4|47230.4|47210.4|47202.9|47182.9|21
1634789100000|2021-10-21 04:05:00|47207.9|47187.9|47175.4|47155.4|47207.9|47187.9|47172.9|47152.9|49
1634789400000|2021-10-21 04:10:00|47176.4|47156.4|47150.4|47130.4|47182.9|47162.9|47135.4|47115.4|59
1634789700000|2021-10-21 04:15:00|47147.9|47127.9|47175.3|47155.3|47176.4|47156.4|47133.9|47113.9|40
1634790000000|2021-10-21 04:20:00|47176.4|47156.4|47150.3|47130.3|47188.9|47168.9|47150.3|47130.3|20
1634790300000|2021-10-21 04:25:00|47155.3|47135.3|47141.8|47121.8|47160.3|47140.3|47133.9|47113.9|18
1634790600000|2021-10-21 04:30:00|47143.9|47123.9|47132.8|47112.8|47145.3|47125.3|47104.2|47084.2|61
1634790900000|2021-10-21 04:35:00|47135.3|47115.3|47114.2|47094.2|47145.3|47125.3|47113.2|47093.2|29
1634791200000|2021-10-21 04:40:00|47115.7|47095.7|47147.8|47127.8|47150.3|47130.3|47115.3|47095.3|41
1634791500000|2021-10-21 04:45:00|47145.3|47125.3|47114.2|47094.2|47150.3|47130.3|47114.2|47094.2|34
1634791800000|2021-10-21 04:50:00|47112.7|47092.7|47122.7|47102.7|47135.2|47115.2|47112.7|47092.7|26
1634792100000|2021-10-21 04:55:00|47120.2|47100.2|47134.1|47114.1|47150.2|47130.2|47117.7|47097.7|29
1634792400000|2021-10-21 05:00:00|47133.8|47113.8|47123.7|47103.7|47135.2|47115.2|47098.7|47078.7|49
1634792700000|2021-10-21 05:05:00|47124.8|47104.8|47166.2|47146.2|47194.8|47174.8|47123.7|47103.7|110
1634793000000|2021-10-21 05:10:00|47164.8|47144.8|47138.7|47118.7|47168.7|47148.7|47138.7|47118.7|20
1634793300000|2021-10-21 05:15:00|47137.6|47117.6|47006.6|46986.6|47137.6|47117.6|46988.4|46968.4|140
1634793600000|2021-10-21 05:20:00|47005.1|46985.1|46920.1|46900.1|47005.1|46985.1|46912.6|46892.6|171
1634793900000|2021-10-21 05:25:00|46915.1|46895.1|46930.1|46910.1|46930.1|46910.1|46892.6|46872.6|143
1634794200000|2021-10-21 05:30:00|46928|46908|46740.1|46720.1|46928|46908|46738|46718|631
1634794500000|2021-10-21 05:35:00|46743|46723|46684.4|46664.4|46743|46723|46578|46558|564
1634794800000|2021-10-21 05:40:00|46682.9|46662.9|46605.4|46585.4|46692.9|46672.9|46586.9|46566.9|330
1634795100000|2021-10-21 05:45:00|46604.4|46584.4|46745|46725|46760|46740|46601.5|46581.5|365
1634795400000|2021-10-21 05:50:00|46744|46724|46741.8|46721.8|46775|46755|46710|46690|237
1634795700000|2021-10-21 05:55:00|46742.9|46722.9|46675.4|46655.4|46742.9|46722.9|46620.4|46600.4|286
1634796000000|2021-10-21 06:00:00|46671.8|46651.8|46689.7|46669.7|46775.8|46755.8|46670.4|46650.4|376
1634796300000|2021-10-21 06:05:00|46688.3|46668.3|46615.7|46595.7|46724.3|46704.3|46605.7|46585.7|303
1634796600000|2021-10-21 06:10:00|46618.2|46598.2|46648.2|46628.2|46675.7|46655.7|46561.1|46541.1|503
1634796900000|2021-10-21 06:15:00|46649.3|46629.3|46666.1|46646.1|46667.2|46647.2|46578.6|46558.6|255
1634797200000|2021-10-21 06:20:00|46665|46645|46561.1|46541.1|46666.1|46646.1|46547.1|46527.1|241
1634797500000|2021-10-21 06:25:00|46558.6|46538.6|46557.5|46537.5|46595.7|46575.7|46552.1|46532.1|224
1634797800000|2021-10-21 06:30:00|46556.5|46536.5|46372.8|46352.8|46557.1|46537.1|46366.3|46346.3|750
1634798100000|2021-10-21 06:35:00|46376.3|46356.3|46419.8|46399.8|46450.9|46430.9|46320.2|46300.2|697
1634798400000|2021-10-21 06:40:00|46421.3|46401.3|46242.7|46222.7|46421.3|46401.3|46208.1|46188.1|608
1634798700000|2021-10-21 06:45:00|46243.8|46223.8|46173.4|46153.4|46256.3|46236.3|46135.6|46115.6|737
1634799000000|2021-10-21 06:50:00|46171.3|46151.3|46053.3|46033.3|46190.9|46170.9|46050.8|46030.8|716
1634799300000|2021-10-21 06:55:00|46052.3|46032.3|46069.6|46049.6|46110.7|46090.7|45872.5|45852.5|1940
1634799600000|2021-10-21 07:00:00|46074.6|46054.6|46121.1|46101.1|46126.1|46106.1|46008.6|45988.6|590
1634799900000|2021-10-21 07:05:00|46117.5|46097.5|46148.5|46128.5|46196|46176|46094.6|46074.6|326
1634800200000|2021-10-21 07:10:00|46149.6|46129.6|46066|46046|46168.1|46148.1|46035|46015|249
1634800500000|2021-10-21 07:15:00|46068.5|46048.5|45968.5|45948.5|46068.5|46048.5|45936|45916|417
1634800800000|2021-10-21 07:20:00|45974.6|45954.6|46067|46047|46071.6|46051.6|45948.1|45928.1|307
1634801100000|2021-10-21 07:25:00|46069.5|46049.5|46089.9|46069.9|46111|46091|46049.5|46029.5|182
1634801400000|2021-10-21 07:30:00|46092.4|46072.4|46119.9|46099.9|46132.4|46112.4|46068.9|46048.9|185
1634801700000|2021-10-21 07:35:00|46127.4|46107.4|46122.4|46102.4|46132.4|46112.4|46073.4|46053.4|137
1634802000000|2021-10-21 07:40:00|46121.3|46101.3|46134.9|46114.9|46150.9|46130.9|46119.9|46099.9|167
1634802300000|2021-10-21 07:45:00|46132.4|46112.4|46192.3|46172.3|46249.5|46229.5|46132.4|46112.4|239
1634802600000|2021-10-21 07:50:00|46193.4|46173.4|46214.4|46194.4|46231.9|46211.9|46157.3|46137.3|104
1634802900000|2021-10-21 07:55:00|46220.1|46200.1|46184.4|46164.4|46239.4|46219.4|46159.4|46139.4|105
1634803200000|2021-10-21 08:00:00|46185.9|46165.9|46163.1|46143.1|46241.9|46221.9|46154.5|46134.5|218
1634803500000|2021-10-21 08:05:00|46162|46142|46046|46026|46162|46142|46035.6|46015.6|191
1634803800000|2021-10-21 08:10:00|46047|46027|45892|45872|46061|46041|45892|45872|383
1634804100000|2021-10-21 08:15:00|45893.4|45873.4|45985.9|45965.9|45997|45977|45890.9|45870.9|240
1634804400000|2021-10-21 08:20:00|45980.9|45960.9|46046.2|46026.2|46050.9|46030.9|45950.9|45930.9|169
1634804700000|2021-10-21 08:25:00|46048.3|46028.3|46044.7|46024.7|46052.6|46032.6|45997.6|45977.6|99
1634805000000|2021-10-21 08:30:00|46039.7|46019.7|46050.7|46030.7|46079.3|46059.3|46009.7|45989.7|147
1634805300000|2021-10-21 08:35:00|46048.6|46028.6|46113.6|46093.6|46116.1|46096.1|46026.1|46006.1|178
1634805600000|2021-10-21 08:40:00|46111.5|46091.5|46113.6|46093.6|46133.6|46113.6|46081.1|46061.1|84
1634805900000|2021-10-21 08:45:00|46114.6|46094.6|46116.5|46096.5|46125|46105|46088.6|46068.6|61
1634806200000|2021-10-21 08:50:00|46115|46095|46168.2|46148.2|46168.2|46148.2|46115|46095|74
1634806500000|2021-10-21 08:55:00|46171.1|46151.1|46193.5|46173.5|46199.6|46179.6|46171.1|46151.1|70
1634806800000|2021-10-21 09:00:00|46191|46171|46148.5|46128.5|46193.5|46173.5|46140|46120|96
1634807100000|2021-10-21 09:05:00|46149.6|46129.6|46087.4|46067.4|46157.1|46137.1|46087.4|46067.4|66
1634807400000|2021-10-21 09:10:00|46084.9|46064.9|46108.5|46088.5|46108.5|46088.5|46059.9|46039.9|85
1634807700000|2021-10-21 09:15:00|46109.5|46089.5|46135.6|46115.6|46166|46146|46106.6|46086.6|75
1634808000000|2021-10-21 09:20:00|46125.6|46105.6|46141.6|46121.6|46154.5|46134.5|46119.5|46099.5|52
1634808300000|2021-10-21 09:25:00|46144.1|46124.1|46126.2|46106.2|46163.7|46143.7|46126.2|46106.2|133
1634808600000|2021-10-21 09:30:00|46123.7|46103.7|46126.1|46106.1|46144.7|46124.7|46116.2|46096.2|104
1634808900000|2021-10-21 09:35:00|46127.2|46107.2|46066.1|46046.1|46128.6|46108.6|46056.1|46036.1|132
1634809200000|2021-10-21 09:40:00|46068.2|46048.2|46086.1|46066.1|46096.1|46076.1|46063.6|46043.6|48
1634809500000|2021-10-21 09:45:00|46087.2|46067.2|46076.1|46056.1|46088.6|46068.6|46051.1|46031.1|53
1634809800000|2021-10-21 09:50:00|46078.6|46058.6|46093.6|46073.6|46098.6|46078.6|46078.6|46058.6|39
1634810100000|2021-10-21 09:55:00|46098.6|46078.6|46094|46074|46111.1|46091.1|46094|46074|51
1634810400000|2021-10-21 10:00:00|46095|46075|46120|46100|46120|46100|46095|46075|66
1634810700000|2021-10-21 10:05:00|46125|46105|46083.9|46063.9|46126.4|46106.4|46083.9|46063.9|50
1634811000000|2021-10-21 10:10:00|46082.9|46062.9|46068.9|46048.9|46088.9|46068.9|46052.5|46032.5|83
1634811300000|2021-10-21 10:15:00|46071|46051|46111.4|46091.4|46114.9|46094.9|46071|46051|39
1634811600000|2021-10-21 10:20:00|46108.9|46088.9|46055.3|46035.3|46108.9|46088.9|46055.3|46035.3|49
1634811900000|2021-10-21 10:25:00|46053.9|46033.9|46058.8|46038.8|46066.4|46046.4|46051.4|46031.4|46
1634812200000|2021-10-21 10:30:00|46061.3|46041.3|46076.3|46056.3|46088.8|46068.8|46061.3|46041.3|69
1634812500000|2021-10-21 10:35:00|46071.3|46051.3|46091.3|46071.3|46091.3|46071.3|46056.3|46036.3|113
1634812800000|2021-10-21 10:40:00|46086.3|46066.3|45891.9|45871.9|46086.3|46066.3|45891.9|45871.9|402
1634813100000|2021-10-21 10:45:00|45894.4|45874.4|45936.9|45916.9|45943|45923|45894.4|45874.4|179
1634813400000|2021-10-21 10:50:00|45939.4|45919.4|45853.8|45833.8|45940.9|45920.9|45802.7|45782.7|348
1634813700000|2021-10-21 10:55:00|45850.8|45830.8|45864.4|45844.4|45885.8|45865.8|45840.8|45820.8|200
1634814000000|2021-10-21 11:00:00|45865.8|45845.8|45842.7|45822.7|45905.8|45885.8|45834.1|45814.1|203
1634814300000|2021-10-21 11:05:00|45841.6|45821.6|45840.2|45820.2|45868.7|45848.7|45837|45817|112
1634814600000|2021-10-21 11:10:00|45837.2|45817.2|45768.9|45748.9|45857.6|45837.6|45768.9|45748.9|229
1634814900000|2021-10-21 11:15:00|45772.4|45752.4|45758|45738|45787|45767|45682|45662|482
1634815200000|2021-10-21 11:20:00|45759.1|45739.1|45854.7|45834.7|45863.2|45843.2|45753|45733|311
1634815500000|2021-10-21 11:25:00|45852.2|45832.2|45856.4|45836.4|45867.4|45847.4|45819.3|45799.3|211
1634815800000|2021-10-21 11:30:00|45857.4|45837.4|45873.4|45853.4|45903|45883|45844.9|45824.9|449
1634816100000|2021-10-21 11:35:00|45874.9|45854.9|45824|45804|45886.3|45866.3|45816.3|45796.3|285
1634816400000|2021-10-21 11:40:00|45825.1|45805.1|45886.9|45866.9|45904|45884|45825.1|45805.1|233
1634816700000|2021-10-21 11:45:00|45888|45868|45929.4|45909.4|45949.4|45929.4|45888|45868|211
1634817000000|2021-10-21 11:50:00|45926.9|45906.9|45943.8|45923.8|45960.9|45940.9|45917.7|45897.7|203
1634817300000|2021-10-21 11:55:00|45946.3|45926.3|45926.6|45906.6|45969.8|45949.8|45907.7|45887.7|259
1634817600000|2021-10-21 12:00:00|45928.7|45908.7|45938.1|45918.1|45962.3|45942.3|45885.2|45865.2|312
1634817900000|2021-10-21 12:05:00|45943.1|45923.1|46027.2|46007.2|46053.3|46033.3|45933.1|45913.1|354
1634818200000|2021-10-21 12:10:00|46026.2|46006.2|45973.7|45953.7|46026.2|46006.2|45909.7|45889.7|527
1634818500000|2021-10-21 12:15:00|45971.2|45951.2|45954.1|45934.1|45989.7|45969.7|45906.2|45886.2|247
1634818800000|2021-10-21 12:20:00|45952.6|45932.6|45988.2|45968.2|45993.2|45973.2|45943.7|45923.7|167
1634819100000|2021-10-21 12:25:00|45992.2|45972.2|45984.7|45964.7|45997.2|45977.2|45958.6|45938.6|199
1634819400000|2021-10-21 12:30:00|45987.2|45967.2|46109.7|46089.7|46132.2|46112.2|45987.2|45967.2|505
1634819700000|2021-10-21 12:35:00|46110.7|46090.7|46072.1|46052.1|46112.2|46092.2|46063.2|46043.2|189
1634820000000|2021-10-21 12:40:00|46074.6|46054.6|46078.6|46058.6|46089.6|46069.6|46030.4|46010.4|216
1634820300000|2021-10-21 12:45:00|46077.5|46057.5|46096.3|46076.3|46101.7|46081.7|46062.5|46042.5|217
1634820600000|2021-10-21 12:50:00|46098.8|46078.8|45995.6|45975.6|46104.2|46084.2|45984.6|45964.6|256
1634820900000|2021-10-21 12:55:00|46003.1|45983.1|45985|45965|46052.5|46032.5|45977.5|45957.5|262
1634821200000|2021-10-21 13:00:00|45986|45966|46044.5|46024.5|46069.5|46049.5|45876.6|45856.6|1050
1634821500000|2021-10-21 13:05:00|46042.4|46022.4|46105.6|46085.6|46159.7|46139.7|46021.6|46001.6|709
1634821800000|2021-10-21 13:10:00|46101.2|46081.2|45934.5|45914.5|46101.2|46081.2|45873|45853|589
1634822100000|2021-10-21 13:15:00|45932|45912|45595.3|45575.3|45937|45917|45552.8|45532.8|1177
1634822400000|2021-10-21 13:20:00|45592.8|45572.8|45716.1|45696.1|45717.2|45697.2|45547.8|45527.8|1168
1634822700000|2021-10-21 13:25:00|45713.6|45693.6|45574|45554|45718.6|45698.6|45571.1|45551.1|513
1634823000000|2021-10-21 13:30:00|45571.1|45551.1|45562.7|45542.7|45647.1|45627.1|45468.6|45448.6|1064
1634823300000|2021-10-21 13:35:00|45560.2|45540.2|45553.3|45533.3|45596.3|45576.3|45494.8|45474.8|580
1634823600000|2021-10-21 13:40:00|45551.2|45531.2|45377.9|45357.9|45567.9|45547.9|45340.4|45320.4|1121
1634823900000|2021-10-21 13:45:00|45380|45360|45391.8|45371.8|45422.9|45402.9|45304.4|45284.4|1058
1634824200000|2021-10-21 13:50:00|45390.8|45370.8|45405.8|45385.8|45509.3|45489.3|45344.7|45324.7|890
1634824500000|2021-10-21 13:55:00|45401.8|45381.8|45537.8|45517.8|45540.8|45520.8|45358.3|45338.3|607
1634824800000|2021-10-21 14:00:00|45541.8|45521.8|45615.7|45595.7|45634.7|45614.7|45487.2|45467.2|703
1634825100000|2021-10-21 14:05:00|45616.8|45596.8|45518.2|45498.2|45618.2|45598.2|45479.3|45459.3|572
1634825400000|2021-10-21 14:10:00|45517.2|45497.2|45401.8|45381.8|45555.3|45535.3|45363.2|45343.2|598
1634825700000|2021-10-21 14:15:00|45403.2|45383.2|45430.7|45410.7|45457.8|45437.8|45378.8|45358.8|474
1634826000000|2021-10-21 14:20:00|45428.2|45408.2|45373.2|45353.2|45480.3|45460.3|45341.1|45321.1|612
1634826300000|2021-10-21 14:25:00|45369.6|45349.6|45406.7|45386.7|45422.3|45402.3|45262.1|45242.1|761
1634826600000|2021-10-21 14:30:00|45399.6|45379.6|45478.8|45458.8|45507.3|45487.3|45391.7|45371.7|548
1634826900000|2021-10-21 14:35:00|45476.3|45456.3|45453.7|45433.7|45543.8|45523.8|45438.7|45418.7|522
1634827200000|2021-10-21 14:40:00|45457.3|45437.3|45493.7|45473.7|45511.2|45491.2|45408.7|45388.7|365
1634827500000|2021-10-21 14:45:00|45491.2|45471.2|45573.7|45553.7|45593.7|45573.7|45470.2|45450.2|371
1634827800000|2021-10-21 14:50:00|45574.8|45554.8|45508.7|45488.7|45595.8|45575.8|45478.7|45458.7|410
1634828100000|2021-10-21 14:55:00|45513.7|45493.7|45526.2|45506.2|45552.6|45532.6|45488.7|45468.7|364
1634828400000|2021-10-21 15:00:00|45528.7|45508.7|45473|45453|45548|45528|45468|45448|274
1634828700000|2021-10-21 15:05:00|45471.6|45451.6|45499.5|45479.5|45499.5|45479.5|45414.5|45394.5|238
1634829000000|2021-10-21 15:10:00|45497.4|45477.4|45438|45418|45499.5|45479.5|45419.5|45399.5|157
1634829300000|2021-10-21 15:15:00|45439.5|45419.5|45418|45398|45459.4|45439.4|45406.9|45386.9|345
1634829600000|2021-10-21 15:20:00|45419.4|45399.4|45466.5|45446.5|45471.5|45451.5|45419.4|45399.4|200
1634829900000|2021-10-21 15:25:00|45464|45444|45369.4|45349.4|45476.5|45456.5|45365.4|45345.4|331
1634830200000|2021-10-21 15:30:00|45371.9|45351.9|45352.5|45332.5|45411.5|45391.5|45324.4|45304.4|370
1634830500000|2021-10-21 15:35:00|45350.4|45330.4|45396.9|45376.9|45401.9|45381.9|45326.9|45306.9|195
1634830800000|2021-10-21 15:40:00|45397.9|45377.9|45378.5|45358.5|45404.4|45384.4|45338.9|45318.9|223
1634831100000|2021-10-21 15:45:00|45381.4|45361.4|45373.9|45353.9|45381.4|45361.4|45317.9|45297.9|255
1634831400000|2021-10-21 15:50:00|45372.9|45352.9|45418.9|45398.9|45434.9|45414.9|45372.9|45352.9|249
1634831700000|2021-10-21 15:55:00|45416.4|45396.4|45447.4|45427.4|45467.8|45447.8|45401.4|45381.4|213
1634832000000|2021-10-21 16:00:00|45448.9|45428.9|45453|45433|45463.5|45443.5|45436|45416|157
1634832300000|2021-10-21 16:05:00|45455.5|45435.5|45399.9|45379.9|45462.4|45442.4|45388.4|45368.4|183
1634832600000|2021-10-21 16:10:00|45402.4|45382.4|45408.4|45388.4|45422.4|45402.4|45385.3|45365.3|171
1634832900000|2021-10-21 16:15:00|45407.4|45387.4|45358.8|45338.8|45407.4|45387.4|45352.8|45332.8|228
1634833200000|2021-10-21 16:20:00|45356.3|45336.3|45361.7|45341.7|45379.2|45359.2|45351.3|45331.3|221
1634833500000|2021-10-21 16:25:00|45364.6|45344.6|45312.1|45292.1|45366.7|45346.7|45272.1|45252.1|467
1634833800000|2021-10-21 16:30:00|45309.2|45289.2|45362.5|45342.5|45386.1|45366.1|45309.2|45289.2|255
1634834100000|2021-10-21 16:35:00|45363.5|45343.5|45406.9|45386.9|45415|45395|45357.9|45337.9|366
1634834400000|2021-10-21 16:40:00|45405.8|45385.8|45395.8|45375.8|45408.3|45388.3|45368.3|45348.3|182
1634834700000|2021-10-21 16:45:00|45396.8|45376.8|45363.3|45343.3|45396.8|45376.8|45361.8|45341.8|182
1634835000000|2021-10-21 16:50:00|45364.3|45344.3|45361.8|45341.8|45377.9|45357.9|45331.2|45311.2|383
1634835300000|2021-10-21 16:55:00|45362.9|45342.9|45333.3|45313.3|45364.3|45344.3|45298.7|45278.7|1045
1634835600000|2021-10-21 17:00:00|45329.7|45309.7|45225.1|45205.1|45329.7|45309.7|45211.6|45191.6|629
1634835900000|2021-10-21 17:05:00|45226.6|45206.6|45203.6|45183.6|45231.2|45211.2|45180.1|45160.1|296
1634836200000|2021-10-21 17:10:00|45206.1|45186.1|45160.3|45140.3|45208.6|45188.6|45157.8|45137.8|194
1634836500000|2021-10-21 17:15:00|45157.4|45137.4|45189.6|45169.6|45193.2|45173.2|45116.7|45096.7|215
1634836800000|2021-10-21 17:20:00|45190.7|45170.7|45208.2|45188.2|45210.7|45190.7|45170.7|45150.7|173
1634837100000|2021-10-21 17:25:00|45207.1|45187.1|45190.2|45170.2|45213.2|45193.2|45190.2|45170.2|103
1634837400000|2021-10-21 17:30:00|45191.3|45171.3|45200.2|45180.2|45215.2|45195.2|45191.3|45171.3|52
1634837700000|2021-10-21 17:35:00|45202.7|45182.7|45222.7|45202.7|45228.7|45208.7|45194.2|45174.2|137
1634838000000|2021-10-21 17:40:00|45223.7|45203.7|45239.8|45219.8|45257.7|45237.7|45223.7|45203.7|89
1634838300000|2021-10-21 17:45:00|45237.3|45217.3|45214.7|45194.7|45237.3|45217.3|45214.7|45194.7|54
1634838600000|2021-10-21 17:50:00|45213.3|45193.3|45213.3|45193.3|45224.7|45204.7|45192.2|45172.2|87
1634838900000|2021-10-21 17:55:00|45214.3|45194.3|45166.8|45146.8|45241.8|45221.8|45160.7|45140.7|138
1634839200000|2021-10-21 18:00:00|45171.8|45151.8|45192.6|45172.6|45212.6|45192.6|45171.8|45151.8|65
1634839500000|2021-10-21 18:05:00|45193.7|45173.7|45235.1|45215.1|45240.1|45220.1|45193.7|45173.7|77
1634839800000|2021-10-21 18:10:00|45236.1|45216.1|45232.6|45212.6|45243.6|45223.6|45222.6|45202.6|46
1634840100000|2021-10-21 18:15:00|45231.1|45211.1|45239|45219|45250.1|45230.1|45227.6|45207.6|27
1634840400000|2021-10-21 18:20:00|45240.1|45220.1|45262.5|45242.5|45266.1|45246.1|45240.1|45220.1|41
1634840700000|2021-10-21 18:25:00|45264|45244|45290|45270|45291.1|45271.1|45262.5|45242.5|84
1634841000000|2021-10-21 18:30:00|45288.6|45268.6|45275|45255|45290|45270|45275|45255|97
1634841300000|2021-10-21 18:35:00|45276|45256|45288.5|45268.5|45293.5|45273.5|45276|45256|42
1634841600000|2021-10-21 18:40:00|45287.1|45267.1|45289.6|45269.6|45289.6|45269.6|45276|45256|40
1634841900000|2021-10-21 18:45:00|45290.6|45270.6|45283.5|45263.5|45296.6|45276.6|45277.5|45257.5|59
1634842200000|2021-10-21 18:50:00|45281.4|45261.4|45272.4|45252.4|45281.4|45261.4|45272.4|45252.4|93
1634842500000|2021-10-21 18:55:00|45271.4|45251.4|45253.9|45233.9|45271.4|45251.4|45252.4|45232.4|62
1634842800000|2021-10-21 19:00:00|45253.5|45233.5|45269.5|45249.5|45269.5|45249.5|45253.5|45233.5|59
1634843100000|2021-10-21 19:05:00|45268|45248|45268|45248|45268|45248|45265.5|45245.5|19
1634843400000|2021-10-21 19:10:00|45267|45247|45285.9|45265.9|45285.9|45265.9|45267|45247|53
1634843700000|2021-10-21 19:15:00|45287.4|45267.4|45309.9|45289.9|45309.9|45289.9|45287.4|45267.4|49
1634844000000|2021-10-21 19:20:00|45310.9|45290.9|45336.1|45316.1|45336.1|45316.1|45310.9|45290.9|99
1634844300000|2021-10-21 19:25:00|45333.6|45313.6|45350.9|45330.9|45350.9|45330.9|45333.6|45313.6|48
1634844600000|2021-10-21 19:30:00|45352.3|45332.3|45353.3|45333.3|45357.9|45337.9|45348.4|45328.4|71
1634844900000|2021-10-21 19:35:00|45354.4|45334.4|45358.3|45338.3|45368.9|45348.9|45354.4|45334.4|68
1634845200000|2021-10-21 19:40:00|45357.3|45337.3|45341.2|45321.2|45357.3|45337.3|45324.8|45304.8|60
1634845500000|2021-10-21 19:45:00|45339.8|45319.8|45339.7|45319.7|45354.8|45334.8|45331.2|45311.2|111
1634845800000|2021-10-21 19:50:00|45334.7|45314.7|45341.2|45321.2|45346.2|45326.2|45329.7|45309.7|45
1634846100000|2021-10-21 19:55:00|45342.7|45322.7|45338.7|45318.7|45352.2|45332.2|45333.7|45313.7|74
1634846400000|2021-10-21 20:00:00|45341.2|45321.2|45342.2|45322.2|45349.7|45329.7|45341.2|45321.2|63
1634846700000|2021-10-21 20:05:00|45340.7|45320.7|45344.7|45324.7|45344.7|45324.7|45327.2|45307.2|62
1634847000000|2021-10-21 20:10:00|45342.2|45322.2|45339.7|45319.7|45344.7|45324.7|45334.7|45314.7|25
1634847300000|2021-10-21 20:15:00|45334.7|45314.7|45329.6|45309.6|45337.2|45317.2|45324.6|45304.6|22
1634847600000|2021-10-21 20:20:00|45330.7|45310.7|45324.6|45304.6|45334.6|45314.6|45324.6|45304.6|28
1634847900000|2021-10-21 20:25:00|45322.1|45302.1|45310.2|45290.2|45325.2|45305.2|45307.3|45287.3|35
1634848200000|2021-10-21 20:30:00|45308.8|45288.8|45280.2|45260.2|45308.8|45288.8|45276.2|45256.2|57
1634848500000|2021-10-21 20:35:00|45278.7|45258.7|45286.2|45266.2|45286.2|45266.2|45278.7|45258.7|23
1634848800000|2021-10-21 20:40:00|45284.8|45264.8|45257.7|45237.7|45286.2|45266.2|45248.7|45228.7|69
1634849100000|2021-10-21 20:45:00|45251.6|45231.6|45275.1|45255.1|45295.2|45275.2|45227.7|45207.7|103
1634849400000|2021-10-21 20:50:00|45272.6|45252.6|45300.1|45280.1|45300.1|45280.1|45272.6|45252.6|23
1634849700000|2021-10-21 20:55:00|45301.6|45281.6|45315.1|45295.1|45315.1|45295.1|45295.1|45275.1|44
1634853600000|2021-10-21 22:00:00|45287.7|45267.7|45352.4|45332.4|45360.9|45340.9|45280.4|45260.4|52
1634853900000|2021-10-21 22:05:00|45349.9|45329.9|45333.4|45313.4|45349.9|45329.9|45333.4|45313.4|34
1634854200000|2021-10-21 22:10:00|45329.4|45309.4|45343.4|45323.4|45343.4|45323.4|45325.9|45305.9|13
1634854500000|2021-10-21 22:15:00|45344.9|45324.9|45350.9|45330.9|45352.9|45332.9|45344.9|45324.9|12
1634854800000|2021-10-21 22:20:00|45351.9|45331.9|45348.4|45328.4|45358.4|45338.4|45348.4|45328.4|17
1634855100000|2021-10-21 22:25:00|45348.3|45328.3|45328.3|45308.3|45350.8|45330.8|45328.3|45308.3|15
1634855400000|2021-10-21 22:30:00|45326.9|45306.9|45325.8|45305.8|45326.9|45306.9|45314.4|45294.4|19
1634855700000|2021-10-21 22:35:00|45328.3|45308.3|45329.8|45309.8|45329.8|45309.8|45328.3|45308.3|6
1634856000000|2021-10-21 22:40:00|45332.3|45312.3|45332.2|45312.2|45334.7|45314.7|45332.2|45312.2|9
1634856300000|2021-10-21 22:45:00|45329.7|45309.7|45319.7|45299.7|45329.7|45309.7|45317.2|45297.2|12
1634856600000|2021-10-21 22:50:00|45322.2|45302.2|45325.7|45305.7|45326.8|45306.8|45314.7|45294.7|9
1634856900000|2021-10-21 22:55:00|45324.7|45304.7|45331.2|45311.2|45331.2|45311.2|45322.2|45302.2|11
1634857200000|2021-10-21 23:00:00|45333.7|45313.7|45330.1|45310.1|45339.7|45319.7|45330.1|45310.1|15
1634857500000|2021-10-21 23:05:00|45328.6|45308.6|45339.1|45319.1|45342.6|45322.6|45317.6|45297.6|24
1634857800000|2021-10-21 23:10:00|45337.6|45317.6|45347.1|45327.1|45362.6|45342.6|45335.1|45315.1|24
1634858100000|2021-10-21 23:15:00|45348.2|45328.2|45350.1|45330.1|45352.6|45332.6|45347.6|45327.6|19
1634858400000|2021-10-21 23:20:00|45349|45329|45350|45330|45350.1|45330.1|45345.1|45325.1|5
1634858700000|2021-10-21 23:25:00|45347.5|45327.5|45360|45340|45360|45340|45347.5|45327.5|18
1634859000000|2021-10-21 23:30:00|45359|45339|45355|45335|45360|45340|45350|45330|23
1634859300000|2021-10-21 23:35:00|45353.5|45333.5|45355|45335|45355|45335|45352.5|45332.5|4
1634859600000|2021-10-21 23:40:00|45354|45334|45351.4|45331.4|45354|45334|45350.4|45330.4|10
1634859900000|2021-10-21 23:45:00|45352.5|45332.5|45373.1|45353.1|45373.1|45353.1|45351.4|45331.4|46
1634860200000|2021-10-21 23:50:00|45372|45352|45367|45347|45374.5|45354.5|45356.4|45336.4|39
1634860500000|2021-10-21 23:55:00|45371.4|45351.4|45409|45389|45416.6|45396.6|45371.4|45351.4|59
1634860800000|2021-10-22 00:00:00|45404|45384|45444.6|45424.6|45454|45434|45393|45373|123
1634861100000|2021-10-22 00:05:00|45445.1|45425.1|45440.9|45420.9|45466.5|45446.5|45435.1|45415.1|95
1634861400000|2021-10-22 00:10:00|45445.9|45425.9|45476.3|45456.3|45481.3|45461.3|45435|45415|66
1634861700000|2021-10-22 00:15:00|45477.8|45457.8|45489.3|45469.3|45491.8|45471.8|45446.8|45426.8|89
1634862000000|2021-10-22 00:20:00|45491.8|45471.8|45503.2|45483.2|45513.2|45493.2|45478.2|45458.2|86
1634862300000|2021-10-22 00:25:00|45504.7|45484.7|45529.1|45509.1|45531.6|45511.6|45496.1|45476.1|85
1634862600000|2021-10-22 00:30:00|45531.6|45511.6|45527.6|45507.6|45536.6|45516.6|45511.1|45491.1|68
1634862900000|2021-10-22 00:35:00|45526.1|45506.1|45517.6|45497.6|45551.1|45531.1|45493|45473|115
1634863200000|2021-10-22 00:40:00|45519|45499|45523|45503|45528|45508|45509.5|45489.5|41
1634863500000|2021-10-22 00:45:00|45521.5|45501.5|45498|45478|45521.9|45501.9|45496.9|45476.9|44
1634863800000|2021-10-22 00:50:00|45499.4|45479.4|45492.9|45472.9|45503|45483|45483|45463|40
1634864100000|2021-10-22 00:55:00|45489|45469|45549.4|45529.4|45549.4|45529.4|45467.9|45447.9|147
1634864400000|2021-10-22 01:00:00|45551.9|45531.9|45660.3|45640.3|45694.8|45674.8|45549|45529|828
1634864700000|2021-10-22 01:05:00|45655.9|45635.9|45690.1|45670.1|45702.6|45682.6|45617.3|45597.3|352
1634865000000|2021-10-22 01:10:00|45689.1|45669.1|45764.1|45744.1|45764.1|45744.1|45635.1|45615.1|372
1634865300000|2021-10-22 01:15:00|45766.6|45746.6|45933.5|45913.5|45933.5|45913.5|45764.1|45744.1|787
1634865600000|2021-10-22 01:20:00|45932.4|45912.4|45863.4|45843.4|45932.4|45912.4|45831.4|45811.4|304
1634865900000|2021-10-22 01:25:00|45864.5|45844.5|45808.9|45788.9|45905.9|45885.9|45806.4|45786.4|377
1634866200000|2021-10-22 01:30:00|45811.4|45791.4|45841.3|45821.3|45871.9|45851.9|45811.4|45791.4|238
1634866500000|2021-10-22 01:35:00|45842.4|45822.4|45810.7|45790.7|45847.8|45827.8|45743.8|45723.8|334
1634866800000|2021-10-22 01:40:00|45814.3|45794.3|45697.2|45677.2|45824.3|45804.3|45671.9|45651.9|307
1634867100000|2021-10-22 01:45:00|45694.7|45674.7|45716.1|45696.1|45772.2|45752.2|45689.7|45669.7|319
1634867400000|2021-10-22 01:50:00|45716.6|45696.6|45781.1|45761.1|45823.6|45803.6|45713.6|45693.6|277
1634867700000|2021-10-22 01:55:00|45786.1|45766.1|45757.6|45737.6|45829.1|45809.1|45757.6|45737.6|182
1634868000000|2021-10-22 02:00:00|45758.6|45738.6|45785.1|45765.1|45800.1|45780.1|45749.6|45729.6|101
1634868300000|2021-10-22 02:05:00|45786.1|45766.1|45830.2|45810.2|45890.1|45870.1|45785.1|45765.1|283
1634868600000|2021-10-22 02:10:00|45828.1|45808.1|45810.6|45790.6|45874.2|45854.2|45802.1|45782.1|188
1634868900000|2021-10-22 02:15:00|45815.6|45795.6|45808.1|45788.1|45816.7|45796.7|45793.1|45773.1|53
1634869200000|2021-10-22 02:20:00|45807.1|45787.1|45775.6|45755.6|45838.1|45818.1|45742.1|45722.1|104
1634869500000|2021-10-22 02:25:00|45770.6|45750.6|45761.6|45741.6|45772.1|45752.1|45750.6|45730.6|44
1634869800000|2021-10-22 02:30:00|45765.1|45745.1|45674.1|45654.1|45766.6|45746.6|45649.1|45629.1|267
1634870100000|2021-10-22 02:35:00|45672.6|45652.6|45714.1|45694.1|45719.1|45699.1|45649.1|45629.1|157
1634870400000|2021-10-22 02:40:00|45715.1|45695.1|45583.9|45563.9|45736.6|45716.6|45583.9|45563.9|306
1634870700000|2021-10-22 02:45:00|45591.6|45571.6|45486|45466|45629.9|45609.9|45440.4|45420.4|466
1634871000000|2021-10-22 02:50:00|45483.5|45463.5|45537|45517|45552|45532|45399.5|45379.5|545
1634871300000|2021-10-22 02:55:00|45539.5|45519.5|45566.9|45546.9|45609.5|45589.5|45482|45462|308
1634871600000|2021-10-22 03:00:00|45565.9|45545.9|45505.5|45485.5|45591.9|45571.9|45483|45463|243
1634871900000|2021-10-22 03:05:00|45506.9|45486.9|45593.4|45573.4|45596.9|45576.9|45488.4|45468.4|202
1634872200000|2021-10-22 03:10:00|45592.4|45572.4|45664.4|45644.4|45678.4|45658.4|45592.4|45572.4|266
1634872500000|2021-10-22 03:15:00|45669.4|45649.4|45727.9|45707.9|45730.4|45710.4|45627.8|45607.8|213
1634872800000|2021-10-22 03:20:00|45729.4|45709.4|45680|45660|45735.4|45715.4|45653.9|45633.9|180
1634873100000|2021-10-22 03:25:00|45675.4|45655.4|45691.4|45671.4|45728.9|45708.9|45666.4|45646.4|133
1634873400000|2021-10-22 03:30:00|45689.9|45669.9|45682.4|45662.4|45719.9|45699.9|45682.4|45662.4|67
1634873700000|2021-10-22 03:35:00|45681.4|45661.4|45618.9|45598.9|45684.9|45664.9|45618.9|45598.9|67
1634874000000|2021-10-22 03:40:00|45621.4|45601.4|45601.8|45581.8|45635.3|45615.3|45601.8|45581.8|52
1634874300000|2021-10-22 03:45:00|45599.7|45579.7|45624.3|45604.3|45625.8|45605.8|45599.7|45579.7|44
1634874600000|2021-10-22 03:50:00|45626.8|45606.8|45606.8|45586.8|45631.8|45611.8|45601.8|45581.8|24
1634874900000|2021-10-22 03:55:00|45607.8|45587.8|45626.8|45606.8|45626.8|45606.8|45607.8|45587.8|21
1634875200000|2021-10-22 04:00:00|45627.8|45607.8|45633.2|45613.2|45639.2|45619.2|45623.2|45603.2|29
1634875500000|2021-10-22 04:05:00|45636.7|45616.7|45671.7|45651.7|45671.7|45651.7|45636.7|45616.7|46
1634875800000|2021-10-22 04:10:00|45670.7|45650.7|45661.7|45641.7|45672.7|45652.7|45651.7|45631.7|39
1634876100000|2021-10-22 04:15:00|45666.7|45646.7|45674.2|45654.2|45674.2|45654.2|45664.2|45644.2|41
1634876400000|2021-10-22 04:20:00|45672.7|45652.7|45602.7|45582.7|45672.7|45652.7|45546.7|45526.7|130
1634876700000|2021-10-22 04:25:00|45603.7|45583.7|45599.2|45579.2|45606.7|45586.7|45591.7|45571.7|28
1634877000000|2021-10-22 04:30:00|45597.7|45577.7|45574.1|45554.1|45599.2|45579.2|45566.6|45546.6|26
1634877300000|2021-10-22 04:35:00|45573.1|45553.1|45586.6|45566.6|45599.1|45579.1|45573.1|45553.1|28
1634877600000|2021-10-22 04:40:00|45585.6|45565.6|45566.2|45546.2|45585.6|45565.6|45556.2|45536.2|28
1634877900000|2021-10-22 04:45:00|45567.6|45547.6|45541.6|45521.6|45571.2|45551.2|45540.1|45520.1|34
1634878200000|2021-10-22 04:50:00|45543.1|45523.1|45554.1|45534.1|45554.1|45534.1|45526.6|45506.6|40
1634878500000|2021-10-22 04:55:00|45555.1|45535.1|45546.6|45526.6|45574.1|45554.1|45542|45522|34
1634878800000|2021-10-22 05:00:00|45553.6|45533.6|45620.6|45600.6|45620.6|45600.6|45546.1|45526.1|62
1634879100000|2021-10-22 05:05:00|45644.2|45624.2|45664.6|45644.6|45693.1|45673.1|45620.6|45600.6|85
1634879400000|2021-10-22 05:10:00|45655.1|45635.1|45619.1|45599.1|45655.1|45635.1|45608.1|45588.1|43
1634879700000|2021-10-22 05:15:00|45616.6|45596.6|45593.1|45573.1|45619.1|45599.1|45580.6|45560.6|49
1634880000000|2021-10-22 05:20:00|45592.1|45572.1|45553.5|45533.5|45592.1|45572.1|45543.1|45523.1|39
1634880300000|2021-10-22 05:25:00|45554.6|45534.6|45615.6|45595.6|45648.1|45628.1|45554.6|45534.6|124
1634880600000|2021-10-22 05:30:00|45619.1|45599.1|45560.5|45540.5|45706|45686|45560.5|45540.5|323
1634880900000|2021-10-22 05:35:00|45561.6|45541.6|45305|45285|45585.5|45565.5|45305|45285|611
1634881200000|2021-10-22 05:40:00|45306|45286|45341.4|45321.4|45416|45396|45272|45252|462
1634881500000|2021-10-22 05:45:00|45334.9|45314.9|45537|45517|45545.1|45525.1|45332.4|45312.4|466
1634881800000|2021-10-22 05:50:00|45535.9|45515.9|45603.1|45583.1|45606.6|45586.6|45500.9|45480.9|351
1634882100000|2021-10-22 05:55:00|45602.1|45582.1|45526|45506|45602.1|45582.1|45526|45506|164
1634882400000|2021-10-22 06:00:00|45528.5|45508.5|45532.5|45512.5|45545|45525|45468.5|45448.5|257
1634882700000|2021-10-22 06:05:00|45527.5|45507.5|45360|45340|45550|45530|45346.5|45326.5|456
1634883000000|2021-10-22 06:10:00|45355.4|45335.4|45305.4|45285.4|45395|45375|45212.9|45192.9|658
1634883300000|2021-10-22 06:15:00|45310.4|45290.4|45477|45457|45477|45457|45310.4|45290.4|426
1634883600000|2021-10-22 06:20:00|45474.5|45454.5|45432.4|45412.4|45477|45457|45394.5|45374.5|289
1634883900000|2021-10-22 06:25:00|45427.4|45407.4|45475.9|45455.9|45571|45551|45427.4|45407.4|349
1634884200000|2021-10-22 06:30:00|45480.9|45460.9|45480.9|45460.9|45525.9|45505.9|45445.9|45425.9|217
1634884500000|2021-10-22 06:35:00|45478.4|45458.4|45556.9|45536.9|45556.9|45536.9|45475.9|45455.9|184
1634884800000|2021-10-22 06:40:00|45560.9|45540.9|45757|45737|45779.5|45759.5|45535.9|45515.9|652
1634885100000|2021-10-22 06:45:00|45754.5|45734.5|45750|45730|45784.1|45764.1|45730|45710|366
1634885400000|2021-10-22 06:50:00|45747|45727|45584.1|45564.1|45747|45727|45580.5|45560.5|388
1634885700000|2021-10-22 06:55:00|45579.1|45559.1|45549|45529|45646.1|45626.1|45548|45528|277
1634886000000|2021-10-22 07:00:00|45550.5|45530.5|45610.5|45590.5|45646.1|45626.1|45528|45508|262
1634886300000|2021-10-22 07:05:00|45615.5|45595.5|45705|45685|45723|45703|45615.5|45595.5|226
1634886600000|2021-10-22 07:10:00|45704|45684|45712.5|45692.5|45747.5|45727.5|45662.5|45642.5|170
1634886900000|2021-10-22 07:15:00|45714|45694|45724.5|45704.5|45753.5|45733.5|45707.5|45687.5|110
1634887200000|2021-10-22 07:20:00|45722|45702|45824.5|45804.5|45824.5|45804.5|45722|45702|207
1634887500000|2021-10-22 07:25:00|45823.5|45803.5|45793.9|45773.9|45824.5|45804.5|45788.9|45768.9|222
1634887800000|2021-10-22 07:30:00|45791.4|45771.4|45799.9|45779.9|45823.5|45803.5|45744.9|45724.9|181
1634888100000|2021-10-22 07:35:00|45796.9|45776.9|45754.9|45734.9|45797.9|45777.9|45739.9|45719.9|103
1634888400000|2021-10-22 07:40:00|45753.4|45733.4|45720.9|45700.9|45774.9|45754.9|45720.9|45700.9|182
1634888700000|2021-10-22 07:45:00|45722.4|45702.4|45671.4|45651.4|45722.4|45702.4|45671.4|45651.4|122
1634889000000|2021-10-22 07:50:00|45670.3|45650.3|45677.4|45657.4|45711.4|45691.4|45641.4|45621.4|118
1634889300000|2021-10-22 07:55:00|45693.4|45673.4|45647.3|45627.3|45709.9|45689.9|45639.9|45619.9|133
1634889600000|2021-10-22 08:00:00|45648.4|45628.4|45724.4|45704.4|45727.3|45707.3|45648.4|45628.4|154
1634889900000|2021-10-22 08:05:00|45723.4|45703.4|45657.9|45637.9|45745.8|45725.8|45655.4|45635.4|127
1634890200000|2021-10-22 08:10:00|45652.9|45632.9|45670.4|45650.4|45672.9|45652.9|45610.4|45590.4|132
1634890500000|2021-10-22 08:15:00|45669.3|45649.3|45622.8|45602.8|45680.4|45660.4|45605.3|45585.3|101
1634890800000|2021-10-22 08:20:00|45623.9|45603.9|45621.8|45601.8|45627.8|45607.8|45591.8|45571.8|73
1634891100000|2021-10-22 08:25:00|45616.8|45596.8|45597.8|45577.8|45617.8|45597.8|45585.3|45565.3|83
1634891400000|2021-10-22 08:30:00|45598.8|45578.8|45628.8|45608.8|45646.9|45626.9|45598.8|45578.8|70
1634891700000|2021-10-22 08:35:00|45633.8|45613.8|45633.8|45613.8|45651.3|45631.3|45618.8|45598.8|34
1634892000000|2021-10-22 08:40:00|45631.3|45611.3|45593.8|45573.8|45631.3|45611.3|45583.8|45563.8|105
1634892300000|2021-10-22 08:45:00|45594.8|45574.8|45521.3|45501.3|45606.3|45586.3|45512.7|45492.7|154
1634892600000|2021-10-22 08:50:00|45522.3|45502.3|45523.7|45503.7|45550.8|45530.8|45515.2|45495.2|93
1634892900000|2021-10-22 08:55:00|45522.3|45502.3|45434.7|45414.7|45522.3|45502.3|45434.7|45414.7|192
1634893200000|2021-10-22 09:00:00|45435.8|45415.8|45413.7|45393.7|45439.7|45419.7|45386.2|45366.2|183
1634893500000|2021-10-22 09:05:00|45417.2|45397.2|45493.7|45473.7|45493.7|45473.7|45417.2|45397.2|128
1634893800000|2021-10-22 09:10:00|45494.7|45474.7|45556.2|45536.2|45557.2|45537.2|45491.2|45471.2|101
1634894100000|2021-10-22 09:15:00|45551.2|45531.2|45548.6|45528.6|45553.7|45533.7|45532.6|45512.6|99
1634894400000|2021-10-22 09:20:00|45553.6|45533.6|45589.7|45569.7|45612.2|45592.2|45538.6|45518.6|90
1634894700000|2021-10-22 09:25:00|45588.6|45568.6|45607.1|45587.1|45607.1|45587.1|45582.6|45562.6|83
1634895000000|2021-10-22 09:30:00|45608.6|45588.6|45553.6|45533.6|45611.1|45591.1|45548.6|45528.6|107
1634895300000|2021-10-22 09:35:00|45550.1|45530.1|45547.6|45527.6|45565.1|45545.1|45532.6|45512.6|80
1634895600000|2021-10-22 09:40:00|45550.1|45530.1|45638.6|45618.6|45640|45620|45550.1|45530.1|168
1634895900000|2021-10-22 09:45:00|45641.1|45621.1|45656|45636|45671|45651|45626.1|45606.1|99
1634896200000|2021-10-22 09:50:00|45651|45631|45637.5|45617.5|45677.5|45657.5|45631|45611|58
1634896500000|2021-10-22 09:55:00|45638.5|45618.5|45759.5|45739.5|45773|45753|45636|45616|201
1634896800000|2021-10-22 10:00:00|45762|45742|45734.5|45714.5|45764.5|45744.5|45712|45692|161
1634897100000|2021-10-22 10:05:00|45733|45713|45779.5|45759.5|45799.5|45779.5|45732|45712|125
1634897400000|2021-10-22 10:10:00|45777|45757|45747.4|45727.4|45782|45762|45747.4|45727.4|86
1634897700000|2021-10-22 10:15:00|45739.5|45719.5|45712|45692|45739.5|45719.5|45712|45692|64
1634898000000|2021-10-22 10:20:00|45709.5|45689.5|45693.4|45673.4|45724.4|45704.4|45685.9|45665.9|114
1634898300000|2021-10-22 10:25:00|45695.9|45675.9|45699.9|45679.9|45710.9|45690.9|45685.9|45665.9|46
1634898600000|2021-10-22 10:30:00|45696.4|45676.4|45693.4|45673.4|45703.4|45683.4|45688.8|45668.8|59
1634898900000|2021-10-22 10:35:00|45695.9|45675.9|45654.8|45634.8|45699.4|45679.4|45654.8|45634.8|60
1634899200000|2021-10-22 10:40:00|45652.3|45632.3|45612.3|45592.3|45670.9|45650.9|45612.3|45592.3|64
1634899500000|2021-10-22 10:45:00|45610.8|45590.8|45669.8|45649.8|45669.8|45649.8|45608.3|45588.3|52
1634899800000|2021-10-22 10:50:00|45672.3|45652.3|45642.3|45622.3|45709.8|45689.8|45632.3|45612.3|87
1634900100000|2021-10-22 10:55:00|45643.3|45623.3|45642.3|45622.3|45659.8|45639.8|45627.3|45607.3|54
1634900400000|2021-10-22 11:00:00|45641.2|45621.2|45622.2|45602.2|45647.3|45627.3|45621.2|45601.2|61
1634900700000|2021-10-22 11:05:00|45623.7|45603.7|45594.7|45574.7|45623.7|45603.7|45592.2|45572.2|93
1634901000000|2021-10-22 11:10:00|45596.2|45576.2|45667.2|45647.2|45695.7|45675.7|45589.7|45569.7|171
1634901300000|2021-10-22 11:15:00|45665.2|45645.2|45637.2|45617.2|45677.2|45657.2|45634.7|45614.7|78
1634901600000|2021-10-22 11:20:00|45647.2|45627.2|45614.7|45594.7|45690.7|45670.7|45614.7|45594.7|181
1634901900000|2021-10-22 11:25:00|45615.7|45595.7|45520|45500|45624.7|45604.7|45504|45484|266
1634902200000|2021-10-22 11:30:00|45517.5|45497.5|45554|45534|45581.5|45561.5|45517.5|45497.5|237
1634902500000|2021-10-22 11:35:00|45553|45533|45583.4|45563.4|45611.5|45591.5|45544|45524|147
1634902800000|2021-10-22 11:40:00|45580.9|45560.9|45579.9|45559.9|45589.9|45569.9|45568.4|45548.4|68
1634903100000|2021-10-22 11:45:00|45581.9|45561.9|45595.9|45575.9|45603.4|45583.4|45579.9|45559.9|71
1634903400000|2021-10-22 11:50:00|45594.4|45574.4|45562.3|45542.3|45594.4|45574.4|45544.9|45524.9|112
1634903700000|2021-10-22 11:55:00|45560.9|45540.9|45552.3|45532.3|45561.9|45541.9|45538.4|45518.4|108
1634904000000|2021-10-22 12:00:00|45547.3|45527.3|45527.8|45507.8|45547.3|45527.3|45513.8|45493.8|161
1634904300000|2021-10-22 12:05:00|45525.7|45505.7|45607.3|45587.3|45612.3|45592.3|45524.3|45504.3|192
1634904600000|2021-10-22 12:10:00|45605.3|45585.3|45497.3|45477.3|45617.3|45597.3|45482.3|45462.3|309
1634904900000|2021-10-22 12:15:00|45498.3|45478.3|45411.2|45391.2|45507.3|45487.3|45368.7|45348.7|318
1634905200000|2021-10-22 12:20:00|45408.7|45388.7|45329.1|45309.1|45456.1|45436.1|45326.6|45306.6|465
1634905500000|2021-10-22 12:25:00|45328.1|45308.1|45278|45258|45368.5|45348.5|45257.1|45237.1|526
1634905800000|2021-10-22 12:30:00|45279|45259|45332.5|45312.5|45404|45384|45276.5|45256.5|541
1634906100000|2021-10-22 12:35:00|45335|45315|45372.5|45352.5|45391|45371|45331|45311|361
1634906400000|2021-10-22 12:40:00|45367.5|45347.5|45220|45200|45367.5|45347.5|45197.5|45177.5|770
1634906700000|2021-10-22 12:45:00|45218.9|45198.9|45013.8|44993.8|45222.5|45202.5|44816.3|44796.3|1765
1634907000000|2021-10-22 12:50:00|45009.9|44989.9|45130.9|45110.9|45141.9|45121.9|44986.9|44966.9|568
1634907300000|2021-10-22 12:55:00|45124.4|45104.4|45233|45213|45246.5|45226.5|45055.9|45035.9|545
1634907600000|2021-10-22 13:00:00|45229|45209|45389.8|45369.8|45395.8|45375.8|45228|45208|1232
1634907900000|2021-10-22 13:05:00|45390.8|45370.8|45251.3|45231.3|45415.8|45395.8|45241.3|45221.3|829
1634908200000|2021-10-22 13:10:00|45248.8|45228.8|45238.8|45218.8|45289.2|45269.2|45167.8|45147.8|736
1634908500000|2021-10-22 13:15:00|45237.3|45217.3|45227.7|45207.7|45306.3|45286.3|45182.7|45162.7|573
1634908800000|2021-10-22 13:20:00|45226.7|45206.7|45228.7|45208.7|45274.2|45254.2|45176.7|45156.7|497
1634909100000|2021-10-22 13:25:00|45226.2|45206.2|45151.7|45131.7|45237.7|45217.7|45138.2|45118.2|434
1634909400000|2021-10-22 13:30:00|45152.7|45132.7|45316.2|45296.2|45324.7|45304.7|45149.2|45129.2|651
1634909700000|2021-10-22 13:35:00|45318.2|45298.2|45312.7|45292.7|45371.2|45351.2|45276.2|45256.2|608
1634910000000|2021-10-22 13:40:00|45306.7|45286.7|45319.1|45299.1|45339.1|45319.1|45257.7|45237.7|494
1634910300000|2021-10-22 13:45:00|45316.6|45296.6|45311.1|45291.1|45380.2|45360.2|45275.7|45255.7|437
1634910600000|2021-10-22 13:50:00|45312.1|45292.1|45284.9|45264.9|45323.6|45303.6|45243.5|45223.5|472
1634910900000|2021-10-22 13:55:00|45282.4|45262.4|45171.4|45151.4|45282.4|45262.4|45130.9|45110.9|604
1634911200000|2021-10-22 14:00:00|45171.9|45151.9|44982.4|44962.4|45171.9|45151.9|44981|44961|699
1634911500000|2021-10-22 14:05:00|44979.9|44959.9|45021.4|45001.4|45032.4|45012.4|44944.4|44924.4|660
1634911800000|2021-10-22 14:10:00|45023.9|45003.9|45168.9|45148.9|45183.9|45163.9|45018.9|44998.9|757
1634912100000|2021-10-22 14:15:00|45167.9|45147.9|45060.4|45040.4|45167.9|45147.9|45034.9|45014.9|654
1634912400000|2021-10-22 14:20:00|45059.4|45039.4|45019.4|44999.4|45132.9|45112.9|45010.9|44990.9|354
1634912700000|2021-10-22 14:25:00|45020.4|45000.4|44929.9|44909.9|45022.9|45002.9|44924.4|44904.4|711
1634913000000|2021-10-22 14:30:00|44931.3|44911.3|44904.9|44884.9|44933.8|44913.8|44837.4|44817.4|922
1634913300000|2021-10-22 14:35:00|44903.8|44883.8|44768.8|44748.8|44954.8|44934.8|44767.8|44747.8|704
1634913600000|2021-10-22 14:40:00|44771.3|44751.3|44771.8|44751.8|44806.8|44786.8|44706.8|44686.8|1079
1634913900000|2021-10-22 14:45:00|44766.8|44746.8|44676.2|44656.2|44783.3|44763.3|44622.7|44602.7|831
1634914200000|2021-10-22 14:50:00|44677.2|44657.2|44871.2|44851.2|44883.2|44863.2|44677.2|44657.2|811
1634914500000|2021-10-22 14:55:00|44869.2|44849.2|44872.2|44852.2|44958.2|44938.2|44836.2|44816.2|503
1634914800000|2021-10-22 15:00:00|44867.2|44847.2|44979.7|44959.7|45020.2|45000.2|44864.7|44844.7|614
1634915100000|2021-10-22 15:05:00|44980.7|44960.7|44936.2|44916.2|45034.7|45014.7|44904.7|44884.7|490
1634915400000|2021-10-22 15:10:00|44937.2|44917.2|44832.2|44812.2|44937.2|44917.2|44831.2|44811.2|280
1634915700000|2021-10-22 15:15:00|44827.2|44807.2|44747.6|44727.6|44834.7|44814.7|44735.1|44715.1|815
1634916000000|2021-10-22 15:20:00|44745.1|44725.1|44769.6|44749.6|44818.2|44798.2|44740.1|44720.1|475
1634916300000|2021-10-22 15:25:00|44772.1|44752.1|44721.1|44701.1|44772.1|44752.1|44679.6|44659.6|609
1634916600000|2021-10-22 15:30:00|44720.1|44700.1|44633.7|44613.7|44720.1|44700.1|44622.2|44602.2|859
1634916900000|2021-10-22 15:35:00|44634.7|44614.7|44625.1|44605.1|44713.7|44693.7|44613.7|44593.7|613
1634917200000|2021-10-22 15:40:00|44627.6|44607.6|44576.1|44556.1|44627.6|44607.6|44474|44454|835
1634917500000|2021-10-22 15:45:00|44577.1|44557.1|44466.1|44446.1|44578.6|44558.6|44450|44430|899
1634917800000|2021-10-22 15:50:00|44467.1|44447.1|44574.5|44554.5|44578.1|44558.1|44467.1|44447.1|583
1634918100000|2021-10-22 15:55:00|44573.5|44553.5|44604|44584|44644|44624|44572|44552|532
1634918400000|2021-10-22 16:00:00|44600.5|44580.5|44619.5|44599.5|44620.5|44600.5|44537.4|44517.4|300
1634918700000|2021-10-22 16:05:00|44622.4|44602.4|44631.4|44611.4|44638.9|44618.9|44578.4|44558.4|337
1634919000000|2021-10-22 16:10:00|44637.4|44617.4|44644|44624|44675.4|44655.4|44608.9|44588.9|277
1634919300000|2021-10-22 16:15:00|44649|44629|44639.9|44619.9|44669.4|44649.4|44614|44594|194
1634919600000|2021-10-22 16:20:00|44638.4|44618.4|44648.4|44628.4|44678.9|44658.9|44636.4|44616.4|191
1634919900000|2021-10-22 16:25:00|44649.4|44629.4|44670.8|44650.8|44676.4|44656.4|44631.8|44611.8|277
1634920200000|2021-10-22 16:30:00|44669.8|44649.8|44675.8|44655.8|44694.3|44674.3|44649.3|44629.3|199
1634920500000|2021-10-22 16:35:00|44676.8|44656.8|44739.3|44719.3|44749.3|44729.3|44666.8|44646.8|368
1634920800000|2021-10-22 16:40:00|44735.8|44715.8|44812.3|44792.3|44824.8|44804.8|44731.8|44711.8|387
1634921100000|2021-10-22 16:45:00|44809.8|44789.8|44822.8|44802.8|44832.3|44812.3|44777.3|44757.3|313
1634921400000|2021-10-22 16:50:00|44823.8|44803.8|44824.3|44804.3|44856.3|44836.3|44787.2|44767.2|396
1634921700000|2021-10-22 16:55:00|44825.7|44805.7|44775.8|44755.8|44826.8|44806.8|44762.3|44742.3|855
1634922000000|2021-10-22 17:00:00|44776.8|44756.8|44743.8|44723.8|44788.8|44768.8|44738.8|44718.8|199
1634922300000|2021-10-22 17:05:00|44744.8|44724.8|44767.7|44747.7|44767.7|44747.7|44721.3|44701.3|102
1634922600000|2021-10-22 17:10:00|44768.7|44748.7|44753.2|44733.2|44772.7|44752.7|44747.2|44727.2|150
1634922900000|2021-10-22 17:15:00|44754.7|44734.7|44746.7|44726.7|44759.7|44739.7|44726.2|44706.2|116
1634923200000|2021-10-22 17:20:00|44747.2|44727.2|44785.7|44765.7|44786.7|44766.7|44735.7|44715.7|174
1634923500000|2021-10-22 17:25:00|44783.2|44763.2|44763.2|44743.2|44812.2|44792.2|44762.1|44742.1|230
1634923800000|2021-10-22 17:30:00|44760.7|44740.7|44817.6|44797.6|44821.6|44801.6|44760.7|44740.7|299
1634924100000|2021-10-22 17:35:00|44816.1|44796.1|44832.6|44812.6|44842.6|44822.6|44784.1|44764.1|129
1634924400000|2021-10-22 17:40:00|44827.1|44807.1|44794.1|44774.1|44834.6|44814.6|44789.1|44769.1|86
1634924700000|2021-10-22 17:45:00|44793.1|44773.1|44789.1|44769.1|44794.1|44774.1|44775.6|44755.6|46
1634925000000|2021-10-22 17:50:00|44791.1|44771.1|44796.6|44776.6|44799.1|44779.1|44774.1|44754.1|65
1634925300000|2021-10-22 17:55:00|44791.6|44771.6|44749.1|44729.1|44797.6|44777.6|44747.6|44727.6|118
1634925600000|2021-10-22 18:00:00|44747.6|44727.6|44773.1|44753.1|44775.1|44755.1|44735.1|44715.1|52
1634925900000|2021-10-22 18:05:00|44774.6|44754.6|44789.1|44769.1|44790.1|44770.1|44774.6|44754.6|19
1634926200000|2021-10-22 18:10:00|44782.6|44762.6|44785.1|44765.1|44795.6|44775.6|44782.6|44762.6|72
1634926500000|2021-10-22 18:15:00|44787.1|44767.1|44777.1|44757.1|44797.6|44777.6|44767.1|44747.1|53
1634926800000|2021-10-22 18:20:00|44774.6|44754.6|44801.6|44781.6|44801.6|44781.6|44774.6|44754.6|32
1634927100000|2021-10-22 18:25:00|44802.6|44782.6|44832.1|44812.1|44839.6|44819.6|44801.6|44781.6|46
1634927400000|2021-10-22 18:30:00|44831|44811|44845|44825|44858.1|44838.1|44827.1|44807.1|59
1634927700000|2021-10-22 18:35:00|44844|44824|44832.6|44812.6|44849.5|44829.5|44832.6|44812.6|42
1634928000000|2021-10-22 18:40:00|44835.1|44815.1|44834|44814|44840.1|44820.1|44830.1|44810.1|58
1634928300000|2021-10-22 18:45:00|44831.5|44811.5|44797|44777|44831.5|44811.5|44797|44777|103
1634928600000|2021-10-22 18:50:00|44795.5|44775.5|44756|44736|44797|44777|44747|44727|96
1634928900000|2021-10-22 18:55:00|44757|44737|44760.5|44740.5|44760.5|44740.5|44753.5|44733.5|16
1634929200000|2021-10-22 19:00:00|44761.5|44741.5|44757|44737|44766|44746|44742|44722|77
1634929500000|2021-10-22 19:05:00|44759.5|44739.5|44775.9|44755.9|44783.4|44763.4|44759.5|44739.5|35
1634929800000|2021-10-22 19:10:00|44773.4|44753.4|44777.9|44757.9|44777.9|44757.9|44763.4|44743.4|38
1634930100000|2021-10-22 19:15:00|44779.4|44759.4|44765.9|44745.9|44787.9|44767.9|44765.9|44745.9|21
1634930400000|2021-10-22 19:20:00|44766.9|44746.9|44781.9|44761.9|44783.4|44763.4|44766.9|44746.9|19
1634930700000|2021-10-22 19:25:00|44783.4|44763.4|44795.9|44775.9|44795.9|44775.9|44776.9|44756.9|16
1634931000000|2021-10-22 19:30:00|44794.4|44774.4|44821.4|44801.4|44824.9|44804.9|44792.4|44772.4|86
1634931300000|2021-10-22 19:35:00|44823.9|44803.9|44831.3|44811.3|44831.3|44811.3|44813.8|44793.8|15
1634931600000|2021-10-22 19:40:00|44827.8|44807.8|44823.8|44803.8|44828.8|44808.8|44811.3|44791.3|16
1634931900000|2021-10-22 19:45:00|44822.8|44802.8|44804.8|44784.8|44823.8|44803.8|44789.8|44769.8|47
1634932200000|2021-10-22 19:50:00|44807.3|44787.3|44809.8|44789.8|44833.3|44813.3|44804.8|44784.8|61
1634932500000|2021-10-22 19:55:00|44812.3|44792.3|44813.3|44793.3|44823.3|44803.3|44810.8|44790.8|85
1634932800000|2021-10-22 20:00:00|44812.3|44792.3|44796.8|44776.8|44815.8|44795.8|44775.8|44755.8|84
1634933100000|2021-10-22 20:05:00|44798.3|44778.3|44815.8|44795.8|44816.8|44796.8|44793.3|44773.3|55
1634933400000|2021-10-22 20:10:00|44814.8|44794.8|44808.3|44788.3|44814.8|44794.8|44800.8|44780.8|18
1634933700000|2021-10-22 20:15:00|44805.8|44785.8|44808.3|44788.3|44808.3|44788.3|44805.8|44785.8|17
1634934000000|2021-10-22 20:20:00|44809.3|44789.3|44820.7|44800.7|44820.7|44800.7|44809.3|44789.3|15
1634934300000|2021-10-22 20:25:00|44821.7|44801.7|44842.2|44822.2|44844.7|44824.7|44821.7|44801.7|36
1634934600000|2021-10-22 20:30:00|44841.2|44821.2|44817.7|44797.7|44841.2|44821.2|44817.7|44797.7|20
1634934900000|2021-10-22 20:35:00|44812.2|44792.2|44809.7|44789.7|44812.2|44792.2|44804.7|44784.7|16
1634935200000|2021-10-22 20:40:00|44810.7|44790.7|44807.7|44787.7|44811.7|44791.7|44797.2|44777.2|45
1634935500000|2021-10-22 20:45:00|44810.6|44790.6|44796.2|44776.2|44810.6|44790.6|44796.2|44776.2|22
1634935800000|2021-10-22 20:50:00|44794.7|44774.7|44812.7|44792.7|44812.7|44792.7|44794.7|44774.7|25
1634936100000|2021-10-22 20:55:00|44816.7|44796.7|44837.1|44817.1|44854.6|44834.6|44816.7|44796.7|76
1635112800000|2021-10-24 22:00:00|44915.6|44895.6|44860.5|44840.5|44919.6|44899.6|44843|44823|95
1635113100000|2021-10-24 22:05:00|44864|44844|44906.5|44886.5|44929.6|44909.6|44864|44844|65
1635113400000|2021-10-24 22:10:00|44903.4|44883.4|44893|44873|44915.5|44895.5|44890.5|44870.5|32
1635113700000|2021-10-24 22:15:00|44895.5|44875.5|44907.4|44887.4|44909|44889|44893|44873|40
1635114000000|2021-10-24 22:20:00|44906.5|44886.5|44949.9|44929.9|44949.9|44929.9|44897.4|44877.4|133
1635114300000|2021-10-24 22:25:00|44947.4|44927.4|44939.6|44919.6|44949.9|44929.9|44931.2|44911.2|38
1635114600000|2021-10-24 22:30:00|44944.6|44924.6|44934.6|44914.6|44970.6|44950.6|44934.6|44914.6|98
1635114900000|2021-10-24 22:35:00|44925.6|44905.6|45008.7|44988.7|45010.2|44990.2|44905.6|44885.6|102
1635115200000|2021-10-24 22:40:00|45006.2|44986.2|44995.2|44975.2|45010.2|44990.2|44995.2|44975.2|43
1635115500000|2021-10-24 22:45:00|44996.7|44976.7|44960.2|44940.2|44997.7|44977.7|44960.2|44940.2|41
1635115800000|2021-10-24 22:50:00|44965.2|44945.2|44963.3|44943.3|44973.3|44953.3|44963.3|44943.3|50
1635116100000|2021-10-24 22:55:00|44968.3|44948.3|44981.7|44961.7|44985.8|44965.8|44968.3|44948.3|28
1635116400000|2021-10-24 23:00:00|44978.3|44958.3|44970.1|44950.1|44978.3|44958.3|44969.2|44949.2|17
1635116700000|2021-10-24 23:05:00|44968.6|44948.6|44965.1|44945.1|44968.6|44948.6|44957.6|44937.6|23
1635117000000|2021-10-24 23:10:00|44967.6|44947.6|44970.7|44950.7|44971.7|44951.7|44967.6|44947.6|16
1635117300000|2021-10-24 23:15:00|44967.6|44947.6|44995.7|44975.7|44995.7|44975.7|44967.6|44947.6|25
1635117600000|2021-10-24 23:20:00|44993.2|44973.2|44980.7|44960.7|44993.2|44973.2|44978.2|44958.2|9
1635117900000|2021-10-24 23:25:00|44978.2|44958.2|45008.2|44988.2|45008.2|44988.2|44970.7|44950.7|36
1635118200000|2021-10-24 23:30:00|45010.7|44990.7|45068.2|45048.2|45070.7|45050.7|45003.2|44983.2|80
1635118500000|2021-10-24 23:35:00|45070.7|45050.7|45058.2|45038.2|45084.1|45064.1|45058.2|45038.2|30
1635118800000|2021-10-24 23:40:00|45058.1|45038.1|45018.1|44998.1|45058.1|45038.1|45018.1|44998.1|22
1635119100000|2021-10-24 23:45:00|45021.6|45001.6|45093.4|45073.4|45103.4|45083.4|45018.1|44998.1|105
1635119400000|2021-10-24 23:50:00|45095.9|45075.9|45113.6|45093.6|45126.5|45106.5|45095.9|45075.9|84
1635119700000|2021-10-24 23:55:00|45110.2|45090.2|45084.2|45064.2|45111.1|45091.1|45078.2|45058.2|43
1635120000000|2021-10-25 00:00:00|45072.5|45052.5|45113.8|45093.8|45168.6|45148.6|45055.1|45035.1|145
1635120300000|2021-10-25 00:05:00|45112.3|45092.3|45127.9|45107.9|45137.9|45117.9|45107.3|45087.3|53
1635120600000|2021-10-25 00:10:00|45119.4|45099.4|45093.1|45073.1|45129.4|45109.4|45093.1|45073.1|82
1635120900000|2021-10-25 00:15:00|45091.5|45071.5|45106.9|45086.9|45107.8|45087.8|45079|45059|56
1635121200000|2021-10-25 00:20:00|45107.8|45087.8|45129.7|45109.7|45129.7|45109.7|45085.9|45065.9|53
1635121500000|2021-10-25 00:25:00|45125.3|45105.3|45121.3|45101.3|45125.3|45105.3|45102.8|45082.8|75
1635121800000|2021-10-25 00:30:00|45122.8|45102.8|45069.4|45049.4|45122.8|45102.8|45069.4|45049.4|52
1635122100000|2021-10-25 00:35:00|45066.9|45046.9|45094.3|45074.3|45112.8|45092.8|45061.9|45041.9|44
1635122400000|2021-10-25 00:40:00|45096.8|45076.8|45076.6|45056.6|45096.8|45076.8|45065.3|45045.3|42
1635122700000|2021-10-25 00:45:00|45073.1|45053.1|45123.1|45103.1|45128.1|45108.1|45071.6|45051.6|54
1635123000000|2021-10-25 00:50:00|45125.6|45105.6|45174.4|45154.4|45181.9|45161.9|45121.6|45101.6|111
1635123300000|2021-10-25 00:55:00|45171.9|45151.9|45136.9|45116.9|45171.9|45151.9|45133.5|45113.5|79
1635123600000|2021-10-25 01:00:00|45138.4|45118.4|45212.2|45192.2|45224.7|45204.7|45123.4|45103.4|566
1635123900000|2021-10-25 01:05:00|45213.2|45193.2|45231|45211|45237|45217|45139.1|45119.1|551
1635124200000|2021-10-25 01:10:00|45226|45206|45128.6|45108.6|45243|45223|45126.1|45106.1|366
1635124500000|2021-10-25 01:15:00|45129.5|45109.5|45086.1|45066.1|45153.9|45133.9|45079.5|45059.5|230
1635124800000|2021-10-25 01:20:00|45085.1|45065.1|45100.1|45080.1|45100.1|45080.1|45021.1|45001.1|279
1635125100000|2021-10-25 01:25:00|45099.2|45079.2|45028.6|45008.6|45117.6|45097.6|45022.6|45002.6|159
1635125400000|2021-10-25 01:30:00|45027.6|45007.6|45116.6|45096.6|45116.6|45096.6|44964.8|44944.8|285
1635125700000|2021-10-25 01:35:00|45118.2|45098.2|45176.6|45156.6|45181.6|45161.6|45094.1|45074.1|240
1635126000000|2021-10-25 01:40:00|45172.6|45152.6|45163.5|45143.5|45187.6|45167.6|45120.1|45100.1|118
1635126300000|2021-10-25 01:45:00|45165.1|45145.1|45081|45061|45177.6|45157.6|45065.1|45045.1|112
1635126600000|2021-10-25 01:50:00|45085|45065|45025|45005|45091.9|45071.9|45012.5|44992.5|135
1635126900000|2021-10-25 01:55:00|45027.5|45007.5|45114.7|45094.7|45128.1|45108.1|44996.6|44976.6|153
1635127200000|2021-10-25 02:00:00|45112.2|45092.2|45104.7|45084.7|45121.6|45101.6|45049.7|45029.7|114
1635127500000|2021-10-25 02:05:00|45103.1|45083.1|45177.2|45157.2|45177.2|45157.2|45082.2|45062.2|145
1635127800000|2021-10-25 02:10:00|45177.1|45157.1|45264.6|45244.6|45275.6|45255.6|45164.6|45144.6|271
1635128100000|2021-10-25 02:15:00|45261.5|45241.5|45257.1|45237.1|45262.1|45242.1|45249.6|45229.6|56
1635128400000|2021-10-25 02:20:00|45254.6|45234.6|45248.1|45228.1|45259.6|45239.6|45244.6|45224.6|27
1635128700000|2021-10-25 02:25:00|45251.2|45231.2|45251.1|45231.1|45253.7|45233.7|45220.2|45200.2|53
1635129000000|2021-10-25 02:30:00|45254.6|45234.6|45238.6|45218.6|45332.4|45312.4|45231.1|45211.1|330
1635129300000|2021-10-25 02:35:00|45236.1|45216.1|45188.6|45168.6|45238.6|45218.6|45153.6|45133.6|190
1635129600000|2021-10-25 02:40:00|45191.1|45171.1|45261.1|45241.1|45261.1|45241.1|45189.6|45169.6|125
1635129900000|2021-10-25 02:45:00|45260.2|45240.2|45259.8|45239.8|45265.8|45245.8|45187.3|45167.3|123
1635130200000|2021-10-25 02:50:00|45258.9|45238.9|45335.7|45315.7|45340.7|45320.7|45239.8|45219.8|122
1635130500000|2021-10-25 02:55:00|45330.7|45310.7|45295.7|45275.7|45371.7|45351.7|45290.1|45270.1|102
1635130800000|2021-10-25 03:00:00|45297.3|45277.3|45278.2|45258.2|45318.2|45298.2|45248.2|45228.2|107
1635131100000|2021-10-25 03:05:00|45283.2|45263.2|45354.1|45334.1|45359.2|45339.2|45271.7|45251.7|125
1635131400000|2021-10-25 03:10:00|45350.7|45330.7|45375.7|45355.7|45413.2|45393.2|45338.2|45318.2|157
1635131700000|2021-10-25 03:15:00|45373.2|45353.2|45360.7|45340.7|45421.6|45401.6|45358.2|45338.2|133
1635132000000|2021-10-25 03:20:00|45363.2|45343.2|45370.7|45350.7|45380.7|45360.7|45330.7|45310.7|107
1635132300000|2021-10-25 03:25:00|45368.2|45348.2|45365.6|45345.6|45410.7|45390.7|45359.7|45339.7|69
1635132600000|2021-10-25 03:30:00|45366.6|45346.6|45308.7|45288.7|45368.1|45348.1|45308.7|45288.7|69
1635132900000|2021-10-25 03:35:00|45309.7|45289.7|45315.6|45295.6|45342.2|45322.2|45308.1|45288.1|44
1635133200000|2021-10-25 03:40:00|45319.1|45299.1|45349.7|45329.7|45349.7|45329.7|45315.6|45295.6|19
1635133500000|2021-10-25 03:45:00|45350.6|45330.6|45335.6|45315.6|45355.6|45335.6|45328.1|45308.1|19
1635133800000|2021-10-25 03:50:00|45338.1|45318.1|45330.6|45310.6|45345.6|45325.6|45330.6|45310.6|20
1635134100000|2021-10-25 03:55:00|45333.1|45313.1|45324.6|45304.6|45344.6|45324.6|45320.6|45300.6|32
1635134400000|2021-10-25 04:00:00|45327.1|45307.1|45342.1|45322.1|45345.6|45325.6|45315.6|45295.6|31
1635134700000|2021-10-25 04:05:00|45337.1|45317.1|45329.6|45309.6|45337.1|45317.1|45315.2|45295.2|18
1635135000000|2021-10-25 04:10:00|45328.7|45308.7|45326.5|45306.5|45328.7|45308.7|45315.5|45295.5|17
1635135300000|2021-10-25 04:15:00|45329|45309|45305.5|45285.5|45336.1|45316.1|45289.6|45269.6|53
1635135600000|2021-10-25 04:20:00|45307.1|45287.1|45329.6|45309.6|45329.6|45309.6|45300.5|45280.5|26
1635135900000|2021-10-25 04:25:00|45325.5|45305.5|45303|45283|45325.5|45305.5|45303|45283|14
1635136200000|2021-10-25 04:30:00|45297|45277|45275.5|45255.5|45297|45277|45274.5|45254.5|39
1635136500000|2021-10-25 04:35:00|45273|45253|45310.5|45290.5|45315.5|45295.5|45270.5|45250.5|22
1635136800000|2021-10-25 04:40:00|45308|45288|45309.5|45289.5|45310.5|45290.5|45308|45288|8
1635137100000|2021-10-25 04:45:00|45308|45288|45312|45292|45312|45292|45300.4|45280.4|18
1635137400000|2021-10-25 04:50:00|45314.5|45294.5|45347.9|45327.9|45357|45337|45314.5|45294.5|49
1635137700000|2021-10-25 04:55:00|45345.4|45325.4|45335.4|45315.4|45352.9|45332.9|45332.9|45312.9|22
1635138000000|2021-10-25 05:00:00|45334.5|45314.5|45293.5|45273.5|45334.5|45314.5|45293.5|45273.5|52
1635138300000|2021-10-25 05:05:00|45292.6|45272.6|45309.4|45289.4|45314.4|45294.4|45282|45262|28
1635138600000|2021-10-25 05:10:00|45296.9|45276.9|45299.4|45279.4|45304.4|45284.4|45289.4|45269.4|37
1635138900000|2021-10-25 05:15:00|45294.4|45274.4|45296.9|45276.9|45309.4|45289.4|45281.9|45261.9|30
1635139200000|2021-10-25 05:20:00|45296|45276|45304.4|45284.4|45316.9|45296.9|45293.5|45273.5|18
1635139500000|2021-10-25 05:25:00|45306.9|45286.9|45299.4|45279.4|45330.3|45310.3|45286.9|45266.9|72
1635139800000|2021-10-25 05:30:00|45301.9|45281.9|45460.3|45440.3|45476.3|45456.3|45284.4|45264.4|532
1635140100000|2021-10-25 05:35:00|45461.9|45441.9|45422.2|45402.2|45472.8|45452.8|45384.7|45364.7|204
1635140400000|2021-10-25 05:40:00|45427.2|45407.2|45463.1|45443.1|45469.7|45449.7|45427.2|45407.2|142
1635140700000|2021-10-25 05:45:00|45459.7|45439.7|45417.2|45397.2|45462.2|45442.2|45366.2|45346.2|147
1635141000000|2021-10-25 05:50:00|45414.7|45394.7|45452.2|45432.2|45467.2|45447.2|45403.7|45383.7|135
1635141300000|2021-10-25 05:55:00|45450.6|45430.6|45402.1|45382.1|45464.7|45444.7|45352.1|45332.1|228
1635141600000|2021-10-25 06:00:00|45403.1|45383.1|45401.2|45381.2|45407.1|45387.1|45349.6|45329.6|165
1635141900000|2021-10-25 06:05:00|45402.1|45382.1|45401.8|45381.8|45411.8|45391.8|45356.2|45336.2|108
1635142200000|2021-10-25 06:10:00|45411.8|45391.8|45390.2|45370.2|45429.3|45409.3|45364.3|45344.3|76
1635142500000|2021-10-25 06:15:00|45389.3|45369.3|45301.8|45281.8|45396.8|45376.8|45294.3|45274.3|152
1635142800000|2021-10-25 06:20:00|45299.3|45279.3|45286.8|45266.8|45319.3|45299.3|45260.8|45240.8|196
1635143100000|2021-10-25 06:25:00|45286.7|45266.7|45296.7|45276.7|45316.7|45296.7|45270.2|45250.2|109
1635143400000|2021-10-25 06:30:00|45294.2|45274.2|45329.2|45309.2|45362.7|45342.7|45271.1|45251.1|172
1635143700000|2021-10-25 06:35:00|45331.7|45311.7|45374.2|45354.2|45384.2|45364.2|45304.8|45284.8|131
1635144000000|2021-10-25 06:40:00|45371.7|45351.7|45396.7|45376.7|45400.1|45380.1|45331.7|45311.7|110
1635144300000|2021-10-25 06:45:00|45394.2|45374.2|45397.3|45377.3|45397.3|45377.3|45362.6|45342.6|225
1635144600000|2021-10-25 06:50:00|45400.7|45380.7|45363.8|45343.8|45419.5|45399.5|45363.8|45343.8|213
1635144900000|2021-10-25 06:55:00|45362.9|45342.9|45320.4|45300.4|45366.3|45346.3|45314.5|45294.5|196
1635145200000|2021-10-25 07:00:00|45322.9|45302.9|45331.6|45311.6|45380.7|45360.7|45322.9|45302.9|126
1635145500000|2021-10-25 07:05:00|45330.7|45310.7|45315|45295|45345.7|45325.7|45291.3|45271.3|163
1635145800000|2021-10-25 07:10:00|45313.5|45293.5|45277.5|45257.5|45326.9|45306.9|45272.5|45252.5|113
1635146100000|2021-10-25 07:15:00|45276.6|45256.6|45279.1|45259.1|45305|45285|45270|45250|131
1635146400000|2021-10-25 07:20:00|45274.1|45254.1|45299.4|45279.4|45299.4|45279.4|45220.6|45200.6|118
1635146700000|2021-10-25 07:25:00|45304.4|45284.4|45284.4|45264.4|45329.7|45309.7|45276.9|45256.9|152
1635147000000|2021-10-25 07:30:00|45282.8|45262.8|45310.6|45290.6|45318.1|45298.1|45268.1|45248.1|88
1635147300000|2021-10-25 07:35:00|45315.6|45295.6|45307.5|45287.5|45320.9|45300.9|45286.5|45266.5|62
1635147600000|2021-10-25 07:40:00|45305.6|45285.6|45304|45284|45358.1|45338.1|45302.5|45282.5|82
1635147900000|2021-10-25 07:45:00|45305|45285|45329|45309|45329|45309|45291.5|45271.5|94
1635148200000|2021-10-25 07:50:00|45331.5|45311.5|45332.4|45312.4|45334|45314|45321.5|45301.5|25
1635148500000|2021-10-25 07:55:00|45319|45299|45331.5|45311.5|45341.5|45321.5|45317.4|45297.4|38
1635148800000|2021-10-25 08:00:00|45334|45314|45354.9|45334.9|45363.3|45343.3|45329|45309|84
1635149100000|2021-10-25 08:05:00|45352.4|45332.4|45344.9|45324.9|45354.9|45334.9|45344.9|45324.9|46
1635149400000|2021-10-25 08:10:00|45337.4|45317.4|45317.4|45297.4|45359.9|45339.9|45317.4|45297.4|75
1635149700000|2021-10-25 08:15:00|45314.9|45294.9|45293.9|45273.9|45319.9|45299.9|45293.9|45273.9|38
1635150000000|2021-10-25 08:20:00|45292.4|45272.4|45211.7|45191.7|45294.9|45274.9|45172.7|45152.7|214
1635150300000|2021-10-25 08:25:00|45204.8|45184.8|45187.6|45167.6|45211.7|45191.7|45163.9|45143.9|135
1635150600000|2021-10-25 08:30:00|45186.7|45166.7|45145.1|45125.1|45191.7|45171.7|45134.2|45114.2|97
1635150900000|2021-10-25 08:35:00|45147.6|45127.6|45094.2|45074.2|45159.2|45139.2|45094.2|45074.2|148
1635151200000|2021-10-25 08:40:00|45093.2|45073.2|45185.1|45165.1|45187.6|45167.6|45086.7|45066.7|178
1635151500000|2021-10-25 08:45:00|45190.1|45170.1|45251|45231|45253.5|45233.5|45190.1|45170.1|123
1635151800000|2021-10-25 08:50:00|45251.9|45231.9|45251|45231|45253.5|45233.5|45233.5|45213.5|96
1635152100000|2021-10-25 08:55:00|45241|45221|45205|45185|45251|45231|45205|45185|107
1635152400000|2021-10-25 09:00:00|45206|45186|45177.5|45157.5|45207.5|45187.5|45175|45155|72
1635152700000|2021-10-25 09:05:00|45180|45160|45171|45151|45180|45160|45163.5|45143.5|48
1635153000000|2021-10-25 09:10:00|45173.5|45153.5|45150.9|45130.9|45196|45176|45141|45121|72
1635153300000|2021-10-25 09:15:00|45151.9|45131.9|45152.8|45132.8|45160.9|45140.9|45148.4|45128.4|42
1635153600000|2021-10-25 09:20:00|45154.4|45134.4|45125.9|45105.9|45154.4|45134.4|45098.4|45078.4|74
1635153900000|2021-10-25 09:25:00|45123.4|45103.4|45110.9|45090.9|45123.4|45103.4|45095.9|45075.9|75
1635154200000|2021-10-25 09:30:00|45115.9|45095.9|45143.4|45123.4|45146.8|45126.8|45099.4|45079.4|87
1635154500000|2021-10-25 09:35:00|45140.9|45120.9|45027.5|45007.5|45140.9|45120.9|45010.9|44990.9|128
1635154800000|2021-10-25 09:40:00|45022.5|45002.5|44993.4|44973.4|45035.9|45015.9|44958.4|44938.4|224
1635155100000|2021-10-25 09:45:00|44994.3|44974.3|45016.8|44996.8|45051.8|45031.8|44987.8|44967.8|128
1635155400000|2021-10-25 09:50:00|45009.3|44989.3|45024.3|45004.3|45049.3|45029.3|45004.3|44984.3|67
1635155700000|2021-10-25 09:55:00|45026.8|45006.8|45019.3|44999.3|45054.3|45034.3|44994.3|44974.3|52
1635156000000|2021-10-25 10:00:00|45022.7|45002.7|44987.1|44967.1|45026.8|45006.8|44984.3|44964.3|52
1635156300000|2021-10-25 10:05:00|44990.2|44970.2|44989.3|44969.3|45006.8|44986.8|44975.8|44955.8|70
1635156600000|2021-10-25 10:10:00|44994.3|44974.3|45004.3|44984.3|45009.3|44989.3|44994.3|44974.3|45
1635156900000|2021-10-25 10:15:00|45001.8|44981.8|45009.2|44989.2|45024.2|45004.2|44996.8|44976.8|39
1635157200000|2021-10-25 10:20:00|45006.7|44986.7|45036.7|45016.7|45037.7|45017.7|44999.2|44979.2|43
1635157500000|2021-10-25 10:25:00|45039.2|45019.2|45019.2|44999.2|45040.2|45020.2|45006.7|44986.7|39
1635157800000|2021-10-25 10:30:00|45020.2|45000.2|45009.2|44989.2|45031.7|45011.7|44999.2|44979.2|40
1635158100000|2021-10-25 10:35:00|45010.1|44990.1|45029.2|45009.2|45036.7|45016.7|45010.1|44990.1|47
1635158400000|2021-10-25 10:40:00|45031.7|45011.7|45023.2|45003.2|45039.2|45019.2|45003.3|44983.3|53
1635158700000|2021-10-25 10:45:00|45022.3|45002.3|45039.2|45019.2|45039.2|45019.2|45019.8|44999.8|50
1635159000000|2021-10-25 10:50:00|45036.7|45016.7|45054.2|45034.2|45064.2|45044.2|45023.2|45003.2|74
1635159300000|2021-10-25 10:55:00|45056.7|45036.7|45031.7|45011.7|45056.7|45036.7|45014.2|44994.2|62
1635159600000|2021-10-25 11:00:00|45030.7|45010.7|45036.6|45016.6|45046.6|45026.6|45014.1|44994.1|56
1635159900000|2021-10-25 11:05:00|45034.1|45014.1|45032.6|45012.6|45036|45016|45028.2|45008.2|44
1635160200000|2021-10-25 11:10:00|45031.6|45011.6|45029.1|45009.1|45041.6|45021.6|45016.6|44996.6|75
1635160500000|2021-10-25 11:15:00|45026.6|45006.6|44986.6|44966.6|45026.6|45006.6|44981.6|44961.6|101
1635160800000|2021-10-25 11:20:00|44981.6|44961.6|44991.3|44971.3|45024.1|45004.1|44959.7|44939.7|198
1635161100000|2021-10-25 11:25:00|44992.2|44972.2|44928.8|44908.8|44992.2|44972.2|44918.1|44898.1|143
1635161400000|2021-10-25 11:30:00|44936.6|44916.6|45076.6|45056.6|45089.1|45069.1|44936.6|44916.6|257
1635161700000|2021-10-25 11:35:00|45071.6|45051.6|45098.4|45078.4|45100|45080|45059.1|45039.1|213
1635162000000|2021-10-25 11:40:00|45095.9|45075.9|45092.8|45072.8|45111.9|45091.9|45072.8|45052.8|94
1635162300000|2021-10-25 11:45:00|45090.3|45070.3|45056.5|45036.5|45090.3|45070.3|45052.2|45032.2|109
1635162600000|2021-10-25 11:50:00|45057.5|45037.5|45039.7|45019.7|45070|45050|45031.5|45011.5|95
1635162900000|2021-10-25 11:55:00|45041.2|45021.2|45073.1|45053.1|45073.7|45053.7|45037.2|45017.2|167
1635163200000|2021-10-25 12:00:00|45074.6|45054.6|45083.4|45063.4|45106.2|45086.2|45015.3|44995.3|195
1635163500000|2021-10-25 12:05:00|45084.3|45064.3|45072.7|45052.7|45114.6|45094.6|45070.2|45050.2|145
1635163800000|2021-10-25 12:10:00|45082.7|45062.7|45051.8|45031.8|45106.2|45086.2|45029.3|45009.3|186
1635164100000|2021-10-25 12:15:00|45052.7|45032.7|45008.3|44988.3|45054.3|45034.3|45000.8|44980.8|156
1635164400000|2021-10-25 12:20:00|45005.8|44985.8|45039.9|45019.9|45046.5|45026.5|44995.5|44975.5|169
1635164700000|2021-10-25 12:25:00|45040.8|45020.8|45063|45043|45083|45063|45040.8|45020.8|107
1635165000000|2021-10-25 12:30:00|45058|45038|45082.4|45062.4|45116.4|45096.4|45055.5|45035.5|187
1635165300000|2021-10-25 12:35:00|45084.9|45064.9|45047|45027|45084.9|45064.9|45015.5|44995.5|179
1635165600000|2021-10-25 12:40:00|45048|45028|45032.3|45012.3|45064.2|45044.2|45030.8|45010.8|94
1635165900000|2021-10-25 12:45:00|45031.7|45011.7|45007.3|44987.3|45044.2|45024.2|45006.4|44986.4|98
1635166200000|2021-10-25 12:50:00|45011.7|44991.7|44991.7|44971.7|45024.2|45004.2|44978.3|44958.3|94
1635166500000|2021-10-25 12:55:00|44999.2|44979.2|45026.7|45006.7|45046.7|45026.7|44994.2|44974.2|147
1635166800000|2021-10-25 13:00:00|45029.2|45009.2|45097.9|45077.9|45140.4|45120.4|45011.4|44991.4|759
1635167100000|2021-10-25 13:05:00|45088.8|45068.8|45182|45162|45182|45162|45046.3|45026.3|527
1635167400000|2021-10-25 13:10:00|45182.9|45162.9|45169.4|45149.4|45194.5|45174.5|45130.4|45110.4|363
1635167700000|2021-10-25 13:15:00|45167.6|45147.6|45162|45142|45167.9|45147.9|45098.8|45078.8|382
1635168000000|2021-10-25 13:20:00|45157|45137|45146|45126|45218.5|45198.5|45134.4|45114.4|266
1635168300000|2021-10-25 13:25:00|45143.5|45123.5|45040.1|45020.1|45143.5|45123.5|45030.1|45010.1|333
1635168600000|2021-10-25 13:30:00|45037.6|45017.6|45032.6|45012.6|45046|45026|44956.3|44936.3|686
1635168900000|2021-10-25 13:35:00|45041.6|45021.6|45045.1|45025.1|45109.4|45089.4|45034.4|45014.4|447
1635169200000|2021-10-25 13:40:00|45042.6|45022.6|44908.5|44888.5|45043.5|45023.5|44904.4|44884.4|641
1635169500000|2021-10-25 13:45:00|44906.9|44886.9|44920|44900|44943.2|44923.2|44857.2|44837.2|523
1635169800000|2021-10-25 13:50:00|44915|44895|45026.3|45006.3|45053.5|45033.5|44900|44880|370
1635170100000|2021-10-25 13:55:00|45024.4|45004.4|45121.6|45101.6|45125.6|45105.6|45014.4|44994.4|308
1635170400000|2021-10-25 14:00:00|45123.1|45103.1|45092.8|45072.8|45133.1|45113.1|45054.7|45034.7|368
1635170700000|2021-10-25 14:05:00|45093.8|45073.8|45172.5|45152.5|45179.7|45159.7|45078.8|45058.8|360
1635171000000|2021-10-25 14:10:00|45171.6|45151.6|45153.1|45133.1|45173.1|45153.1|45112.5|45092.5|243
1635171300000|2021-10-25 14:15:00|45154.7|45134.7|45240|45220|45245.3|45225.3|45138.1|45118.1|387
1635171600000|2021-10-25 14:20:00|45242.5|45222.5|45170|45150|45248.1|45228.1|45164|45144|319
1635171900000|2021-10-25 14:25:00|45166.5|45146.5|45132.8|45112.8|45170|45150|45124.6|45104.6|253
1635172200000|2021-10-25 14:30:00|45133.7|45113.7|45147.8|45127.8|45147.8|45127.8|45113.4|45093.4|311
1635172500000|2021-10-25 14:35:00|45146.8|45126.8|45205.3|45185.3|45211.2|45191.2|45144.3|45124.3|280
1635172800000|2021-10-25 14:40:00|45199.3|45179.3|45169.3|45149.3|45218.7|45198.7|45166.8|45146.8|313
1635173100000|2021-10-25 14:45:00|45166.8|45146.8|45234.3|45214.3|45234.3|45214.3|45115.9|45095.9|229
1635173400000|2021-10-25 14:50:00|45236.8|45216.8|45276.2|45256.2|45301.2|45281.2|45220.9|45200.9|341
1635173700000|2021-10-25 14:55:00|45273.7|45253.7|45351.2|45331.2|45361.2|45341.2|45247.1|45227.1|432
1635174000000|2021-10-25 15:00:00|45348.7|45328.7|45406.2|45386.2|45426.2|45406.2|45311.2|45291.2|568
1635174300000|2021-10-25 15:05:00|45404.6|45384.6|45356.2|45336.2|45421.2|45401.2|45341.2|45321.2|351
1635174600000|2021-10-25 15:10:00|45358.7|45338.7|45321.1|45301.1|45376.2|45356.2|45312.7|45292.7|163
1635174900000|2021-10-25 15:15:00|45323.6|45303.6|45383.6|45363.6|45383.6|45363.6|45318.6|45298.6|175
1635175200000|2021-10-25 15:20:00|45386.1|45366.1|45318.6|45298.6|45388.6|45368.6|45318.6|45298.6|152
1635175500000|2021-10-25 15:25:00|45317.7|45297.7|45280.2|45260.2|45318.6|45298.6|45258.6|45238.6|247
1635175800000|2021-10-25 15:30:00|45277.7|45257.7|45239.2|45219.2|45277.7|45257.7|45237.7|45217.7|234
1635176100000|2021-10-25 15:35:00|45238.3|45218.3|45292.4|45272.4|45304.9|45284.9|45219.9|45199.9|177
1635176400000|2021-10-25 15:40:00|45289.9|45269.9|45291.4|45271.4|45309.9|45289.9|45276.4|45256.4|169
1635176700000|2021-10-25 15:45:00|45289.9|45269.9|45268.3|45248.3|45292.4|45272.4|45251.4|45231.4|228
1635177000000|2021-10-25 15:50:00|45269.2|45249.2|45234.8|45214.8|45294.2|45274.2|45232.3|45212.3|165
1635177300000|2021-10-25 15:55:00|45232.3|45212.3|45191.1|45171.1|45244.8|45224.8|45187.6|45167.6|214
1635177600000|2021-10-25 16:00:00|45190.1|45170.1|45182.9|45162.9|45195.1|45175.1|45162.6|45142.6|249
1635177900000|2021-10-25 16:05:00|45185.4|45165.4|45210.4|45190.4|45216.3|45196.3|45163.8|45143.8|230
1635178200000|2021-10-25 16:10:00|45212.9|45192.9|45208.5|45188.5|45247.6|45227.6|45206|45186|160
1635178500000|2021-10-25 16:15:00|45209.4|45189.4|45224.1|45204.1|45229.1|45209.1|45195.7|45175.7|197
1635178800000|2021-10-25 16:20:00|45222.5|45202.5|45211.9|45191.9|45256.6|45236.6|45211.9|45191.9|141
1635179100000|2021-10-25 16:25:00|45214.4|45194.4|45199.4|45179.4|45231.9|45211.9|45199.4|45179.4|70
1635179400000|2021-10-25 16:30:00|45201.9|45181.9|45200.3|45180.3|45204.4|45184.4|45190.3|45170.3|110
1635179700000|2021-10-25 16:35:00|45197.8|45177.8|45187.8|45167.8|45221.9|45201.9|45180.3|45160.3|201
1635180000000|2021-10-25 16:40:00|45190.3|45170.3|45186.9|45166.9|45215.3|45195.3|45184.4|45164.4|138
1635180300000|2021-10-25 16:45:00|45184.4|45164.4|45182.2|45162.2|45201.3|45181.3|45179.7|45159.7|249
1635180600000|2021-10-25 16:50:00|45180.7|45160.7|45181.9|45161.9|45202.9|45182.9|45169.7|45149.7|259
1635180900000|2021-10-25 16:55:00|45180.4|45160.4|45154.8|45134.8|45183.5|45163.5|45131.3|45111.3|1082
1635181200000|2021-10-25 17:00:00|45149.8|45129.8|45154.1|45134.1|45154.1|45134.1|45113.8|45093.8|254
1635181500000|2021-10-25 17:05:00|45156.6|45136.6|45160.7|45140.7|45160.7|45140.7|45147.2|45127.2|134
1635181800000|2021-10-25 17:10:00|45159.7|45139.7|45136.3|45116.3|45164.7|45144.7|45136.3|45116.3|90
1635182100000|2021-10-25 17:15:00|45133.8|45113.8|45107.9|45087.9|45133.8|45113.8|45095.4|45075.4|142
1635182400000|2021-10-25 17:20:00|45110.4|45090.4|45116|45096|45116|45096|45106.9|45086.9|107
1635182700000|2021-10-25 17:25:00|45111|45091|45089.7|45069.7|45111|45091|45079.7|45059.7|240
1635183000000|2021-10-25 17:30:00|45091.3|45071.3|45054.7|45034.7|45094.7|45074.7|45054.7|45034.7|357
1635183300000|2021-10-25 17:35:00|45053.1|45033.1|45089.7|45069.7|45094.7|45074.7|45044.7|45024.7|134
1635183600000|2021-10-25 17:40:00|45091.3|45071.3|45112.8|45092.8|45120.3|45100.3|45091.3|45071.3|113
1635183900000|2021-10-25 17:45:00|45110.3|45090.3|45115.3|45095.3|45121.3|45101.3|45105.3|45085.3|86
1635184200000|2021-10-25 17:50:00|45110.3|45090.3|45125.3|45105.3|45127.8|45107.8|45105.3|45085.3|71
1635184500000|2021-10-25 17:55:00|45122.8|45102.8|45135.3|45115.3|45140.3|45120.3|45120.3|45100.3|102
1635184800000|2021-10-25 18:00:00|45132.8|45112.8|45128.7|45108.7|45135.3|45115.3|45120.3|45100.3|59
1635185100000|2021-10-25 18:05:00|45127.8|45107.8|45116.2|45096.2|45129.7|45109.7|45116.2|45096.2|28
1635185400000|2021-10-25 18:10:00|45115.3|45095.3|45103.7|45083.7|45115.3|45095.3|45098.7|45078.7|50
1635185700000|2021-10-25 18:15:00|45100.3|45080.3|45126.3|45106.3|45126.3|45106.3|45098.7|45078.7|222
1635186000000|2021-10-25 18:20:00|45128.8|45108.8|45152.2|45132.2|45152.2|45132.2|45126.3|45106.3|37
1635186300000|2021-10-25 18:25:00|45153.7|45133.7|45148.7|45128.7|45153.7|45133.7|45137.8|45117.8|46
1635186600000|2021-10-25 18:30:00|45151.2|45131.2|45141.2|45121.2|45155.6|45135.6|45141.2|45121.2|47
1635186900000|2021-10-25 18:35:00|45140.3|45120.3|45132.8|45112.8|45143.7|45123.7|45132.8|45112.8|17
1635187200000|2021-10-25 18:40:00|45133.7|45113.7|45137.1|45117.1|45138.1|45118.1|45133.7|45113.7|17
1635187500000|2021-10-25 18:45:00|45135.6|45115.6|45140.6|45120.6|45142.4|45122.4|45135.6|45115.6|15
1635187800000|2021-10-25 18:50:00|45139|45119|45140.6|45120.6|45147.1|45127.1|45139|45119|31
1635188100000|2021-10-25 18:55:00|45141.5|45121.5|45143.1|45123.1|45149|45129|45139|45119|15
1635188400000|2021-10-25 19:00:00|45144|45124|45151.5|45131.5|45151.5|45131.5|45141.5|45121.5|13
1635188700000|2021-10-25 19:05:00|45152.4|45132.4|45146.5|45126.5|45154|45134|45144|45124|20
1635189000000|2021-10-25 19:10:00|45149|45129|45119|45099|45149|45129|45119|45099|35
1635189300000|2021-10-25 19:15:00|45119.9|45099.9|45144.9|45124.9|45144.9|45124.9|45118.3|45098.3|22
1635189600000|2021-10-25 19:20:00|45145.8|45125.8|45120.8|45100.8|45145.8|45125.8|45115.8|45095.8|32
1635189900000|2021-10-25 19:25:00|45123.3|45103.3|45141.7|45121.7|45141.7|45121.7|45123.3|45103.3|87
1635190200000|2021-10-25 19:30:00|45140.1|45120.1|45148.6|45128.6|45148.6|45128.6|45127.6|45107.6|41
1635190500000|2021-10-25 19:35:00|45151.1|45131.1|45147.6|45127.6|45153.6|45133.6|45147.6|45127.6|13
1635190800000|2021-10-25 19:40:00|45145.1|45125.1|45137.6|45117.6|45155.1|45135.1|45137.6|45117.6|39
1635191100000|2021-10-25 19:45:00|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45123.5|45103.5|14
1635191400000|2021-10-25 19:50:00|45132.6|45112.6|45131|45111|45135.1|45115.1|45125.1|45105.1|27
1635191700000|2021-10-25 19:55:00|45132.6|45112.6|45130.1|45110.1|45135.1|45115.1|45124.2|45104.2|33
1635192000000|2021-10-25 20:00:00|45131|45111|45124.2|45104.2|45135.1|45115.1|45124.2|45104.2|27
1635192300000|2021-10-25 20:05:00|45125.1|45105.1|45135.1|45115.1|45135.1|45115.1|45121.7|45101.7|22
1635192600000|2021-10-25 20:10:00|45137.6|45117.6|45144.1|45124.1|45145.1|45125.1|45137.6|45117.6|24
1635192900000|2021-10-25 20:15:00|45148.2|45128.2|45149.8|45129.8|45154.8|45134.8|45144.8|45124.8|17
1635193200000|2021-10-25 20:20:00|45148.2|45128.2|45149.8|45129.8|45150.7|45130.7|45147.3|45127.3|15
1635193500000|2021-10-25 20:25:00|45152.3|45132.3|45136|45116|45152.3|45132.3|45133.5|45113.5|24
1635193800000|2021-10-25 20:30:00|45137.5|45117.5|45159.1|45139.1|45161.6|45141.6|45137.5|45117.5|42
1635194100000|2021-10-25 20:35:00|45156.6|45136.6|45167.5|45147.5|45171.6|45151.6|45156.6|45136.6|49
1635194400000|2021-10-25 20:40:00|45165|45145|45159.1|45139.1|45165|45145|45158.2|45138.2|8
1635194700000|2021-10-25 20:45:00|45156.6|45136.6|45141.6|45121.6|45159.1|45139.1|45140.7|45120.7|28
1635195000000|2021-10-25 20:50:00|45144.1|45124.1|45146.6|45126.6|45146.6|45126.6|45144.1|45124.1|16
1635195300000|2021-10-25 20:55:00|45145.7|45125.7|45169.1|45149.1|45169.1|45149.1|45145.7|45125.7|21
1635199200000|2021-10-25 22:00:00|45159.8|45139.8|45151.5|45131.5|45167.1|45147.1|45139.9|45119.9|41
1635199500000|2021-10-25 22:05:00|45150.5|45130.5|45151.5|45131.5|45154|45134|45131.5|45111.5|22
1635199800000|2021-10-25 22:10:00|45150.5|45130.5|45141.4|45121.4|45151.5|45131.5|45131.4|45111.4|30
1635200100000|2021-10-25 22:15:00|45143|45123|45153.9|45133.9|45156.4|45136.4|45142.4|45122.4|18
1635200400000|2021-10-25 22:20:00|45151.4|45131.4|45146.4|45126.4|45153.9|45133.9|45146.4|45126.4|5
1635200700000|2021-10-25 22:25:00|45143.9|45123.9|45143.9|45123.9|45146.4|45126.4|45141.4|45121.4|6
1635201000000|2021-10-25 22:30:00|45146.4|45126.4|45126.4|45106.4|45146.4|45126.4|45126.4|45106.4|16
1635201300000|2021-10-25 22:35:00|45127.3|45107.3|45126.4|45106.4|45128.9|45108.9|45123.9|45103.9|14
1635201600000|2021-10-25 22:40:00|45125.5|45105.5|45126.4|45106.4|45128.9|45108.9|45120.7|45100.7|16
1635201900000|2021-10-25 22:45:00|45125.5|45105.5|45125.5|45105.5|45126.4|45106.4|45118.9|45098.9|12
1635202200000|2021-10-25 22:50:00|45127|45107|45131.4|45111.4|45131.4|45111.4|45126.4|45106.4|12
1635202500000|2021-10-25 22:55:00|45128.9|45108.9|45112.3|45092.3|45128.9|45108.9|45112.3|45092.3|6
1635202800000|2021-10-25 23:00:00|45113.2|45093.2|45106.4|45086.4|45118.9|45098.9|45101.4|45081.4|14
1635203100000|2021-10-25 23:05:00|45109.8|45089.8|45107.3|45087.3|45114.8|45094.8|45106.4|45086.4|8
1635203400000|2021-10-25 23:10:00|45106.4|45086.4|45096.3|45076.3|45106.4|45086.4|45096.3|45076.3|20
1635203700000|2021-10-25 23:15:00|45099.8|45079.8|45111.3|45091.3|45111.3|45091.3|45099.8|45079.8|9
1635204000000|2021-10-25 23:20:00|45113.8|45093.8|45121.3|45101.3|45121.3|45101.3|45113.8|45093.8|11
1635204300000|2021-10-25 23:25:00|45120.4|45100.4|45151.3|45131.3|45151.3|45131.3|45118.8|45098.8|29
1635204600000|2021-10-25 23:30:00|45148.8|45128.8|45151.3|45131.3|45151.3|45131.3|45146.3|45126.3|12
1635204900000|2021-10-25 23:35:00|45152.2|45132.2|45146.3|45126.3|45153.8|45133.8|45146.3|45126.3|12
1635205200000|2021-10-25 23:40:00|45145.4|45125.4|45151.3|45131.3|45151.3|45131.3|45143.8|45123.8|11
1635205500000|2021-10-25 23:45:00|45152.9|45132.9|45221.3|45201.3|45228.8|45208.8|45152.9|45132.9|110
1635205800000|2021-10-25 23:50:00|45217.9|45197.9|45216.3|45196.3|45226.3|45206.3|45206.3|45186.3|51
1635206100000|2021-10-25 23:55:00|45217.2|45197.2|45301.3|45281.3|45301.3|45281.3|45216.3|45196.3|75
1635206400000|2021-10-26 00:00:00|45282.2|45262.2|45317.6|45297.6|45345.3|45325.3|45260.3|45240.3|190
1635206700000|2021-10-26 00:05:00|45316.6|45296.6|45403.5|45383.5|45411.3|45391.3|45314.1|45294.1|162
1635207000000|2021-10-26 00:10:00|45404.4|45384.4|45356.9|45336.9|45406|45386|45341.9|45321.9|79
1635207300000|2021-10-26 00:15:00|45357.8|45337.8|45363.5|45343.5|45369.4|45349.4|45342.5|45322.5|63
1635207600000|2021-10-26 00:20:00|45366|45346|45331|45311|45368.5|45348.5|45331|45311|44
1635207900000|2021-10-26 00:25:00|45328.5|45308.5|45314.1|45294.1|45328.5|45308.5|45297.5|45277.5|41
1635208200000|2021-10-26 00:30:00|45309.1|45289.1|45296.6|45276.6|45309.1|45289.1|45294.1|45274.1|30
1635208500000|2021-10-26 00:35:00|45297.5|45277.5|45311.6|45291.6|45321.6|45301.6|45288.2|45268.2|32
1635208800000|2021-10-26 00:40:00|45301.6|45281.6|45311.6|45291.6|45314.1|45294.1|45259.1|45239.1|61
1635209100000|2021-10-26 00:45:00|45310.7|45290.7|45306.6|45286.6|45310.7|45290.7|45291.6|45271.6|32
1635209400000|2021-10-26 00:50:00|45305|45285|45292.5|45272.5|45305|45285|45291.6|45271.6|24
1635209700000|2021-10-26 00:55:00|45294.1|45274.1|45297.5|45277.5|45307.5|45287.5|45290|45270|23
1635210000000|2021-10-26 01:00:00|45298.4|45278.4|45242.5|45222.5|45322.5|45302.5|45236.6|45216.6|218
1635210300000|2021-10-26 01:05:00|45240|45220|45302.5|45282.5|45302.5|45282.5|45232.5|45212.5|143
1635210600000|2021-10-26 01:10:00|45305|45285|45410.9|45390.9|45418.4|45398.4|45305|45285|206
1635210900000|2021-10-26 01:15:00|45417.5|45397.5|45337.5|45317.5|45417.5|45397.5|45325|45305|117
1635211200000|2021-10-26 01:20:00|45338.4|45318.4|45310.9|45290.9|45378.4|45358.4|45279.9|45259.9|137
1635211500000|2021-10-26 01:25:00|45312.4|45292.4|45349.9|45329.9|45352.4|45332.4|45297.4|45277.4|84
1635211800000|2021-10-26 01:30:00|45344.9|45324.9|45232.4|45212.4|45344.9|45324.9|45232.4|45212.4|139
1635212100000|2021-10-26 01:35:00|45233.3|45213.3|45218.3|45198.3|45238.3|45218.3|45195.8|45175.8|230
1635212400000|2021-10-26 01:40:00|45220.8|45200.8|45010.8|44990.8|45228.3|45208.3|45009.9|44989.9|427
1635212700000|2021-10-26 01:45:00|45019.9|44999.9|45127.4|45107.4|45138.3|45118.3|45017.4|44997.4|274
1635213000000|2021-10-26 01:50:00|45124.9|45104.9|45092.4|45072.4|45152.4|45132.4|45092.4|45072.4|141
1635213300000|2021-10-26 01:55:00|45094.9|45074.9|45092.4|45072.4|45127.4|45107.4|45059|45039|197
1635213600000|2021-10-26 02:00:00|45091.5|45071.5|45109.9|45089.9|45120.8|45100.8|45027.4|45007.4|233
1635213900000|2021-10-26 02:05:00|45109|45089|45149.9|45129.9|45152.4|45132.4|45064.9|45044.9|166
1635214200000|2021-10-26 02:10:00|45147.4|45127.4|45257.4|45237.4|45303.3|45283.3|45144.9|45124.9|317
1635214500000|2021-10-26 02:15:00|45254.9|45234.9|45219.2|45199.2|45284.2|45264.2|45213.3|45193.3|81
1635214800000|2021-10-26 02:20:00|45220.1|45200.1|45239.2|45219.2|45239.2|45219.2|45214.2|45194.2|23
1635215100000|2021-10-26 02:25:00|45240.1|45220.1|45236.7|45216.7|45254.2|45234.2|45233.3|45213.3|34
1635215400000|2021-10-26 02:30:00|45238.3|45218.3|45303.5|45283.5|45345.1|45325.1|45229.2|45209.2|385
1635215700000|2021-10-26 02:35:00|45302.6|45282.6|45276|45256|45356|45336|45276|45256|308
1635216000000|2021-10-26 02:40:00|45273.5|45253.5|45248.5|45228.5|45314.4|45294.4|45247.6|45227.6|87
1635216300000|2021-10-26 02:45:00|45247.6|45227.6|45269.4|45249.4|45281|45261|45247.6|45227.6|76
1635216600000|2021-10-26 02:50:00|45268.5|45248.5|45343.5|45323.5|45344.4|45324.4|45261|45241|59
1635216900000|2021-10-26 02:55:00|45344.4|45324.4|45338.5|45318.5|45381|45361|45333.5|45313.5|147
1635217200000|2021-10-26 03:00:00|45341|45321|45351|45331|45372.5|45352.5|45325.1|45305.1|97
1635217500000|2021-10-26 03:05:00|45356.9|45336.9|45355.3|45335.3|45374.4|45354.4|45316|45296|63
1635217800000|2021-10-26 03:10:00|45359.4|45339.4|45355.9|45335.9|45368.5|45348.5|45323.5|45303.5|76
1635218100000|2021-10-26 03:15:00|45357.5|45337.5|45230.9|45210.9|45366.9|45346.9|45225.9|45205.9|151
1635218400000|2021-10-26 03:20:00|45230|45210|45292.8|45272.8|45295.3|45275.3|45198.4|45178.4|152
1635218700000|2021-10-26 03:25:00|45290.3|45270.3|45289.3|45269.3|45305.3|45285.3|45263.7|45243.7|75
1635219000000|2021-10-26 03:30:00|45285.9|45265.9|45253.4|45233.4|45285.9|45265.9|45246.8|45226.8|34
1635219300000|2021-10-26 03:35:00|45254.3|45234.3|45259.3|45239.3|45259.3|45239.3|45250.9|45230.9|11
1635219600000|2021-10-26 03:40:00|45260.9|45240.9|45264.3|45244.3|45266.8|45246.8|45254.3|45234.3|16
1635219900000|2021-10-26 03:45:00|45263.4|45243.4|45275.9|45255.9|45275.9|45255.9|45256.8|45236.8|18
1635220200000|2021-10-26 03:50:00|45278.4|45258.4|45270.9|45250.9|45280.9|45260.9|45260|45240|14
1635220500000|2021-10-26 03:55:00|45268.4|45248.4|45269.3|45249.3|45269.3|45249.3|45265.2|45245.2|8
1635220800000|2021-10-26 04:00:00|45270.9|45250.9|45275.9|45255.9|45275.9|45255.9|45268.4|45248.4|11
1635221100000|2021-10-26 04:05:00|45273.4|45253.4|45268.4|45248.4|45275.9|45255.9|45266.8|45246.8|16
1635221400000|2021-10-26 04:10:00|45260.9|45240.9|45254.9|45234.9|45260.9|45240.9|45253.4|45233.4|13
1635221700000|2021-10-26 04:15:00|45255.8|45235.8|45280.8|45260.8|45281.8|45261.8|45255.8|45235.8|23
1635222000000|2021-10-26 04:20:00|45278.3|45258.3|45265.8|45245.8|45278.3|45258.3|45258.3|45238.3|15
1635222300000|2021-10-26 04:25:00|45263.3|45243.3|45259.2|45239.2|45265.8|45245.8|45259.2|45239.2|5
1635222600000|2021-10-26 04:30:00|45261.7|45241.7|45261.7|45241.7|45263.3|45243.3|45251.7|45231.7|11
1635222900000|2021-10-26 04:35:00|45260.8|45240.8|45255.8|45235.8|45260.8|45240.8|45250.8|45230.8|13
1635223200000|2021-10-26 04:40:00|45253.3|45233.3|45259.2|45239.2|45263.3|45243.3|45253.3|45233.3|9
1635223500000|2021-10-26 04:45:00|45260.8|45240.8|45268.3|45248.3|45268.3|45248.3|45260.1|45240.1|11
1635223800000|2021-10-26 04:50:00|45267.4|45247.4|45275.8|45255.8|45283.3|45263.3|45265.8|45245.8|11
1635224100000|2021-10-26 04:55:00|45273.3|45253.3|45283.3|45263.3|45283.3|45263.3|45273.3|45253.3|8
1635224400000|2021-10-26 05:00:00|45280.8|45260.8|45275.8|45255.8|45281.7|45261.7|45268.3|45248.3|19
1635224700000|2021-10-26 05:05:00|45274.2|45254.2|45244.2|45224.2|45274.2|45254.2|45244.2|45224.2|30
1635225000000|2021-10-26 05:10:00|45245.1|45225.1|45251.9|45231.9|45253.5|45233.5|45242.6|45222.6|13
1635225300000|2021-10-26 05:15:00|45253.5|45233.5|45202.6|45182.6|45253.5|45233.5|45186.7|45166.7|29
1635225600000|2021-10-26 05:20:00|45203.5|45183.5|45201|45181|45206.9|45186.9|45180.1|45160.1|64
1635225900000|2021-10-26 05:25:00|45200.1|45180.1|45206|45186|45214.4|45194.4|45190.1|45170.1|47
1635226200000|2021-10-26 05:30:00|45196|45176|45024.4|45004.4|45221.9|45201.9|45014.4|44994.4|457
1635226500000|2021-10-26 05:35:00|45021.9|45001.9|44946.9|44926.9|45052.8|45032.8|44945.3|44925.3|255
1635226800000|2021-10-26 05:40:00|44951.9|44931.9|45019|44999|45021.5|45001.5|44913.5|44893.5|335
1635227100000|2021-10-26 05:45:00|45016.5|44996.5|45079.9|45059.9|45092.4|45072.4|45008|44988|233
1635227400000|2021-10-26 05:50:00|45087.4|45067.4|45074.9|45054.9|45118.9|45098.9|45042.4|45022.4|142
1635227700000|2021-10-26 05:55:00|45083.3|45063.3|45068|45048|45123.9|45103.9|45063|45043|137
1635228000000|2021-10-26 06:00:00|45067.1|45047.1|45105.5|45085.5|45105.5|45085.5|45043|45023|168
1635228300000|2021-10-26 06:05:00|45106.4|45086.4|45070.5|45050.5|45128.9|45108.9|45068|45048|114
1635228600000|2021-10-26 06:10:00|45069.6|45049.6|45113.9|45093.9|45125.2|45105.2|45062.7|45042.7|139
1635228900000|2021-10-26 06:15:00|45114.8|45094.8|45133.9|45113.9|45153.9|45133.9|45114.8|45094.8|107
1635229200000|2021-10-26 06:20:00|45131.4|45111.4|45195.5|45175.5|45198|45178|45124.6|45104.6|129
1635229500000|2021-10-26 06:25:00|45193.9|45173.9|45180.5|45160.5|45246.4|45226.4|45162|45142|214
1635229800000|2021-10-26 06:30:00|45175.5|45155.5|45182.9|45162.9|45196.4|45176.4|45150.5|45130.5|103
1635230100000|2021-10-26 06:35:00|45185.4|45165.4|45159.5|45139.5|45185.4|45165.4|45132|45112|94
1635230400000|2021-10-26 06:40:00|45156.1|45136.1|45132|45112|45169.5|45149.5|45122|45102|116
1635230700000|2021-10-26 06:45:00|45127|45107|45162|45142|45187|45167|45096.1|45076.1|141
1635231000000|2021-10-26 06:50:00|45164.5|45144.5|45132|45112|45167|45147|45114.5|45094.5|150
1635231300000|2021-10-26 06:55:00|45129.5|45109.5|45132|45112|45137|45117|45082.9|45062.9|165
1635231600000|2021-10-26 07:00:00|45132.9|45112.9|45045.4|45025.4|45134.5|45114.5|45045.4|45025.4|115
1635231900000|2021-10-26 07:05:00|45043.6|45023.6|44945.1|44925.1|45043.6|45023.6|44930.1|44910.1|217
1635232200000|2021-10-26 07:10:00|44936.7|44916.7|44971|44951|44990.1|44970.1|44935.1|44915.1|147
1635232500000|2021-10-26 07:15:00|44972|44952|44810.1|44790.1|44974.5|44954.5|44801.7|44781.7|191
1635232800000|2021-10-26 07:20:00|44807.6|44787.6|44772.6|44752.6|44841|44821|44730.1|44710.1|359
1635233100000|2021-10-26 07:25:00|44779.4|44759.4|44780.1|44760.1|44790.1|44770.1|44737.6|44717.6|162
1635233400000|2021-10-26 07:30:00|44781|44761|44784.2|44764.2|44809.2|44789.2|44775.1|44755.1|175
1635233700000|2021-10-26 07:35:00|44781.7|44761.7|44716.7|44696.7|44802.6|44782.6|44716.7|44696.7|140
1635234000000|2021-10-26 07:40:00|44721.7|44701.7|44715.7|44695.7|44732.3|44712.3|44700.8|44680.8|282
1635234300000|2021-10-26 07:45:00|44718.2|44698.2|44745.7|44725.7|44753.2|44733.2|44703.2|44683.2|87
1635234600000|2021-10-26 07:50:00|44738.2|44718.2|44676.4|44656.4|44759.1|44739.1|44648.2|44628.2|392
1635234900000|2021-10-26 07:55:00|44673.9|44653.9|44716.4|44696.4|44723.9|44703.9|44673.9|44653.9|143
1635235200000|2021-10-26 08:00:00|44718.9|44698.9|44784.8|44764.8|44803.9|44783.9|44675.5|44655.5|260
1635235500000|2021-10-26 08:05:00|44783.9|44763.9|44765.7|44745.7|44788.2|44768.2|44755.7|44735.7|59
1635235800000|2021-10-26 08:10:00|44773.2|44753.2|44828.2|44808.2|44829.1|44809.1|44773.2|44753.2|123
1635236100000|2021-10-26 08:15:00|44825.7|44805.7|44865.7|44845.7|44869.1|44849.1|44815.7|44795.7|151
1635236400000|2021-10-26 08:20:00|44868.2|44848.2|44830.7|44810.7|44868.2|44848.2|44815.7|44795.7|101
1635236700000|2021-10-26 08:25:00|44829.8|44809.8|44818.2|44798.2|44840.7|44820.7|44813.2|44793.2|85
1635237000000|2021-10-26 08:30:00|44816.6|44796.6|44788.2|44768.2|44829.1|44809.1|44788.2|44768.2|55
1635237300000|2021-10-26 08:35:00|44785.7|44765.7|44738.2|44718.2|44785.7|44765.7|44705.7|44685.7|142
1635237600000|2021-10-26 08:40:00|44743.2|44723.2|44738.8|44718.8|44754.1|44734.1|44723.1|44703.1|49
1635237900000|2021-10-26 08:45:00|44739.7|44719.7|44797.9|44777.9|44808.8|44788.8|44739.7|44719.7|83
1635238200000|2021-10-26 08:50:00|44796.3|44776.3|44778.8|44758.8|44796.3|44776.3|44768.8|44748.8|41
1635238500000|2021-10-26 08:55:00|44777.9|44757.9|44808.1|44788.1|44825.6|44805.6|44763.8|44743.8|87
1635238800000|2021-10-26 09:00:00|44814.9|44794.9|44790.6|44770.6|44828.1|44808.1|44768.1|44748.1|112
1635239100000|2021-10-26 09:05:00|44788.1|44768.1|44725.6|44705.6|44810.6|44790.6|44723.1|44703.1|50
1635239400000|2021-10-26 09:10:00|44728.1|44708.1|44765.6|44745.6|44789|44769|44722.2|44702.2|128
1635239700000|2021-10-26 09:15:00|44770.6|44750.6|44753.1|44733.1|44773.1|44753.1|44750.6|44730.6|52
1635240000000|2021-10-26 09:20:00|44754|44734|44755.6|44735.6|44775.6|44755.6|44753.1|44733.1|21
1635240300000|2021-10-26 09:25:00|44753.1|44733.1|44738.1|44718.1|44763.1|44743.1|44738.1|44718.1|31
1635240600000|2021-10-26 09:30:00|44735.6|44715.6|44694.6|44674.6|44749|44729|44673.1|44653.1|131
1635240900000|2021-10-26 09:35:00|44693.7|44673.7|44711.2|44691.2|44717.1|44697.1|44671.2|44651.2|70
1635241200000|2021-10-26 09:40:00|44713.7|44693.7|44761.2|44741.2|44761.2|44741.2|44713.7|44693.7|62
1635241500000|2021-10-26 09:45:00|44758.7|44738.7|44803.7|44783.7|44803.7|44783.7|44758.7|44738.7|82
1635241800000|2021-10-26 09:50:00|44806.2|44786.2|44815.5|44795.5|44825.5|44805.5|44801.2|44781.2|56
1635242100000|2021-10-26 09:55:00|44816.4|44796.4|44823|44803|44828|44808|44800.5|44780.5|81
1635242400000|2021-10-26 10:00:00|44820.5|44800.5|44841.9|44821.9|44871.4|44851.4|44818|44798|112
1635242700000|2021-10-26 10:05:00|44838.7|44818.7|44859.8|44839.8|44878|44858|44835.5|44815.5|143
1635243000000|2021-10-26 10:10:00|44862.3|44842.3|44834.1|44814.1|44876.6|44856.6|44833.2|44813.2|79
1635243300000|2021-10-26 10:15:00|44835|44815|44877.3|44857.3|44878.2|44858.2|44835|44815|40
1635243600000|2021-10-26 10:20:00|44878.2|44858.2|44899.1|44879.1|44915.7|44895.7|44878.2|44858.2|113
1635243900000|2021-10-26 10:25:00|44901.6|44881.6|44949.1|44929.1|44951.6|44931.6|44901.6|44881.6|148
1635244200000|2021-10-26 10:30:00|44935.7|44915.7|44909.1|44889.1|44950|44930|44900.7|44880.7|96
1635244500000|2021-10-26 10:35:00|44911.6|44891.6|44943.2|44923.2|44959.1|44939.1|44909.1|44889.1|70
1635244800000|2021-10-26 10:40:00|44941.6|44921.6|44991.6|44971.6|44991.6|44971.6|44939.1|44919.1|52
1635245100000|2021-10-26 10:45:00|44992.5|44972.5|44979.1|44959.1|44996.6|44976.6|44950.7|44930.7|99
1635245400000|2021-10-26 10:50:00|44980|44960|44961.6|44941.6|44996.6|44976.6|44961.6|44941.6|73
1635245700000|2021-10-26 10:55:00|44959.1|44939.1|44939.1|44919.1|44969.1|44949.1|44939.1|44919.1|60
1635246000000|2021-10-26 11:00:00|44941.6|44921.6|44959|44939|44959|44939|44935.6|44915.6|47
1635246300000|2021-10-26 11:05:00|44961.5|44941.5|44979|44959|44991.5|44971.5|44954|44934|77
1635246600000|2021-10-26 11:10:00|44979.9|44959.9|44989|44969|45006.5|44986.5|44959|44939|102
1635246900000|2021-10-26 11:15:00|44984|44964|44979|44959|45006.5|44986.5|44975.6|44955.6|102
1635247200000|2021-10-26 11:20:00|44980.6|44960.6|44988.1|44968.1|45004|44984|44975.6|44955.6|97
1635247500000|2021-10-26 11:25:00|44989|44969|44987.2|44967.2|44992.2|44972.2|44954.7|44934.7|171
1635247800000|2021-10-26 11:30:00|44989.7|44969.7|45034|45014|45054|45034|44989.7|44969.7|240
1635248100000|2021-10-26 11:35:00|45034.9|45014.9|44964|44944|45035.6|45015.6|44964|44944|214
1635248400000|2021-10-26 11:40:00|44968.1|44948.1|45019|44999|45025.6|45005.6|44959|44939|129
1635248700000|2021-10-26 11:45:00|45018.1|44998.1|45026.5|45006.5|45031.5|45011.5|45016.5|44996.5|62
1635249000000|2021-10-26 11:50:00|45024|45004|45014.9|44994.9|45024|45004|45003.3|44983.3|74
1635249300000|2021-10-26 11:55:00|45016.7|44996.7|44995.1|44975.1|45018.5|44998.5|44992.6|44972.6|103
1635249600000|2021-10-26 12:00:00|44998.5|44978.5|44966.9|44946.9|45015.1|44995.1|44946|44926|215
1635249900000|2021-10-26 12:05:00|44964.4|44944.4|45018.5|44998.5|45018.5|44998.5|44964.4|44944.4|177
1635250200000|2021-10-26 12:10:00|45015.1|44995.1|44994.1|44974.1|45015.1|44995.1|44945.1|44925.1|188
1635250500000|2021-10-26 12:15:00|44993.2|44973.2|44983.2|44963.2|44995.7|44975.7|44968.2|44948.2|100
1635250800000|2021-10-26 12:20:00|44981.6|44961.6|44901.4|44881.4|44981.6|44961.6|44885.5|44865.5|295
1635251100000|2021-10-26 12:25:00|44903.2|44883.2|44946.4|44926.4|44967.3|44947.3|44901.4|44881.4|258
1635251400000|2021-10-26 12:30:00|44941.4|44921.4|44993.9|44973.9|44993.9|44973.9|44933.9|44913.9|147
1635251700000|2021-10-26 12:35:00|44991.4|44971.4|44976.4|44956.4|44998|44978|44968|44948|125
1635252000000|2021-10-26 12:40:00|44978.9|44958.9|44981.4|44961.4|44988.9|44968.9|44976.4|44956.4|99
1635252300000|2021-10-26 12:45:00|44986.4|44966.4|44983.9|44963.9|45003.2|44983.2|44971.4|44951.4|133
1635252600000|2021-10-26 12:50:00|45001.4|44981.4|45048.4|45028.4|45048.4|45028.4|44993.9|44973.9|193
1635252900000|2021-10-26 12:55:00|45045|45025|45047.7|45027.7|45106.8|45086.8|45036.8|45016.8|437
1635253200000|2021-10-26 13:00:00|45046.8|45026.8|45090.9|45070.9|45122.7|45102.7|45027|45007|1158
1635253500000|2021-10-26 13:05:00|45090|45070|45084.7|45064.7|45105|45085|45027.5|45007.5|518
1635253800000|2021-10-26 13:10:00|45085.6|45065.6|44968.1|44948.1|45092.2|45072.2|44962.2|44942.2|456
1635254100000|2021-10-26 13:15:00|44972.2|44952.2|44996.1|44976.1|45020.6|45000.6|44972.2|44952.2|345
1635254400000|2021-10-26 13:20:00|44993.6|44973.6|45077.2|45057.2|45079.7|45059.7|44980.2|44960.2|250
1635254700000|2021-10-26 13:25:00|45076.3|45056.3|45011.1|44991.1|45087.2|45067.2|44986.1|44966.1|215
1635255000000|2021-10-26 13:30:00|45018.6|44998.6|44893.1|44873.1|45067|45047|44888.1|44868.1|738
1635255300000|2021-10-26 13:35:00|44891.5|44871.5|44987.4|44967.4|44993.1|44973.1|44884.7|44864.7|624
1635255600000|2021-10-26 13:40:00|44984.9|44964.9|44960.6|44940.6|45008.1|44988.1|44944.7|44924.7|280
1635255900000|2021-10-26 13:45:00|44958.1|44938.1|45052.4|45032.4|45059.9|45039.9|44953.1|44933.1|350
1635256200000|2021-10-26 13:50:00|45049.9|45029.9|45027.4|45007.4|45087.4|45067.4|45022.4|45002.4|306
1635256500000|2021-10-26 13:55:00|45026.5|45006.5|45031.7|45011.7|45071.7|45051.7|45023.3|45003.3|231
1635256800000|2021-10-26 14:00:00|45030.1|45010.1|45009|44989|45069.9|45049.9|44999|44979|356
1635257100000|2021-10-26 14:05:00|45010.6|44990.6|44986.7|44966.7|45010.6|44990.6|44961.7|44941.7|253
1635257400000|2021-10-26 14:10:00|44989.2|44969.2|45046.7|45026.7|45061.7|45041.7|44986.7|44966.7|296
1635257700000|2021-10-26 14:15:00|45045.8|45025.8|45034.4|45014.4|45069.2|45049.2|45019.2|44999.2|227
1635258000000|2021-10-26 14:20:00|45036|45016|45036.9|45016.9|45065.1|45045.1|45016|44996|209
1635258300000|2021-10-26 14:25:00|45039.4|45019.4|45051.9|45031.9|45086|45066|45013.5|44993.5|240
1635258600000|2021-10-26 14:30:00|45052.8|45032.8|45132.8|45112.8|45143.7|45123.7|45042.8|45022.8|559
1635258900000|2021-10-26 14:35:00|45134.4|45114.4|45193.7|45173.7|45193.7|45173.7|45099.4|45079.4|294
1635259200000|2021-10-26 14:40:00|45198.7|45178.7|45198.5|45178.5|45257.8|45237.8|45198.5|45178.5|405
1635259500000|2021-10-26 14:45:00|45197.5|45177.5|45165.3|45145.3|45220.3|45200.3|45150.3|45130.3|366
1635259800000|2021-10-26 14:50:00|45162.8|45142.8|45135.9|45115.9|45196.2|45176.2|45121.9|45101.9|281
1635260100000|2021-10-26 14:55:00|45133.4|45113.4|45090.5|45070.5|45138.4|45118.4|45077.1|45057.1|319
1635260400000|2021-10-26 15:00:00|45092.1|45072.1|44848.4|44828.4|45092.1|45072.1|44775.9|44755.9|990
1635260700000|2021-10-26 15:05:00|44849.3|44829.3|44878.9|44858.9|44886.4|44866.4|44792.7|44772.7|545
1635261000000|2021-10-26 15:10:00|44876.4|44856.4|44851.3|44831.3|44896.4|44876.4|44821.4|44801.4|277
1635261300000|2021-10-26 15:15:00|44848.8|44828.8|44904.5|44884.5|44912|44892|44846.3|44826.3|267
1635261600000|2021-10-26 15:20:00|44902|44882|44907|44887|44947|44927|44894.5|44874.5|183
1635261900000|2021-10-26 15:25:00|44904.5|44884.5|44861.1|44841.1|44917|44897|44835.2|44815.2|242
1635262200000|2021-10-26 15:30:00|44863.6|44843.6|44787.7|44767.7|44882.7|44862.7|44787.7|44767.7|474
1635262500000|2021-10-26 15:35:00|44791.1|44771.1|44866.1|44846.1|44870.2|44850.2|44789.3|44769.3|235
1635262800000|2021-10-26 15:40:00|44865.2|44845.2|44865.2|44845.2|44878.4|44858.4|44833.4|44813.4|216
1635263100000|2021-10-26 15:45:00|44863.6|44843.6|44837|44817|44863.6|44843.6|44833.6|44813.6|172
1635263400000|2021-10-26 15:50:00|44834.5|44814.5|44865.2|44845.2|44885.2|44865.2|44827|44807|160
1635263700000|2021-10-26 15:55:00|44864.3|44844.3|44787.7|44767.7|44865.2|44845.2|44777|44757|264
1635264000000|2021-10-26 16:00:00|44780.2|44760.2|44691.5|44671.5|44780.2|44760.2|44645.6|44625.6|775
1635264300000|2021-10-26 16:05:00|44689.9|44669.9|44716.5|44696.5|44729|44709|44686.5|44666.5|215
1635264600000|2021-10-26 16:10:00|44714.9|44694.9|44712.9|44692.9|44724|44704|44674.7|44654.7|233
1635264900000|2021-10-26 16:15:00|44712|44692|44718.6|44698.6|44737.9|44717.9|44692.9|44672.9|258
1635265200000|2021-10-26 16:20:00|44721.1|44701.1|44729.3|44709.3|44739.3|44719.3|44716.1|44696.1|182
1635265500000|2021-10-26 16:25:00|44726.8|44706.8|44712.4|44692.4|44728.3|44708.3|44707.4|44687.4|176
1635265800000|2021-10-26 16:30:00|44713.3|44693.3|44791.7|44771.7|44792.6|44772.6|44686.5|44666.5|345
1635266100000|2021-10-26 16:35:00|44790.8|44770.8|44786.7|44766.7|44802.6|44782.6|44776.7|44756.7|260
1635266400000|2021-10-26 16:40:00|44788.5|44768.5|44777.6|44757.6|44788.5|44768.5|44751|44731|196
1635266700000|2021-10-26 16:45:00|44779.2|44759.2|44762|44742|44779.2|44759.2|44728.8|44708.8|395
1635267000000|2021-10-26 16:50:00|44759.5|44739.5|44738.8|44718.8|44772|44752|44735.4|44715.4|364
1635267300000|2021-10-26 16:55:00|44740.4|44720.4|44745.6|44725.6|44773.8|44753.8|44716.3|44696.3|1165
1635267600000|2021-10-26 17:00:00|44744.7|44724.7|44699.7|44679.7|44744.7|44724.7|44699.7|44679.7|226
1635267900000|2021-10-26 17:05:00|44700.6|44680.6|44678.1|44658.1|44710.6|44690.6|44678.1|44658.1|107
1635268200000|2021-10-26 17:10:00|44675.6|44655.6|44642.2|44622.2|44675.6|44655.6|44635.6|44615.6|356
1635268500000|2021-10-26 17:15:00|44643.8|44623.8|44676.3|44656.3|44676.3|44656.3|44640.4|44620.4|192
1635268800000|2021-10-26 17:20:00|44678.8|44658.8|44719|44699|44719|44699|44678.8|44658.8|167
1635269100000|2021-10-26 17:25:00|44716.5|44696.5|44743.7|44723.7|44745.6|44725.6|44716.5|44696.5|110
1635269400000|2021-10-26 17:30:00|44742.8|44722.8|44752.1|44732.1|44762.1|44742.1|44741.2|44721.2|120
1635269700000|2021-10-26 17:35:00|44753|44733|44807.3|44787.3|44807.3|44787.3|44751.4|44731.4|168
1635270000000|2021-10-26 17:40:00|44802.3|44782.3|44762.3|44742.3|44802.3|44782.3|44747.3|44727.3|112
1635270300000|2021-10-26 17:45:00|44764.8|44744.8|44765.5|44745.5|44777.3|44757.3|44752.3|44732.3|43
1635270600000|2021-10-26 17:50:00|44762.3|44742.3|44802.3|44782.3|44802.3|44782.3|44762.3|44742.3|84
1635270900000|2021-10-26 17:55:00|44799.8|44779.8|44769.8|44749.8|44807.3|44787.3|44767.3|44747.3|81
1635271200000|2021-10-26 18:00:00|44768.9|44748.9|44782.3|44762.3|44782.3|44762.3|44762.3|44742.3|32
1635271500000|2021-10-26 18:05:00|44784.8|44764.8|44799.8|44779.8|44807.3|44787.3|44784.8|44764.8|34
1635271800000|2021-10-26 18:10:00|44797.3|44777.3|44809.8|44789.8|44817.3|44797.3|44794.8|44774.8|36
1635272100000|2021-10-26 18:15:00|44813.2|44793.2|44799.8|44779.8|44815.7|44795.7|44799.8|44779.8|29
1635272400000|2021-10-26 18:20:00|44797.3|44777.3|44804.8|44784.8|44804.8|44784.8|44794.8|44774.8|33
1635272700000|2021-10-26 18:25:00|44808.2|44788.2|44807.1|44787.1|44825.5|44805.5|44798.9|44778.9|100
1635273000000|2021-10-26 18:30:00|44808.7|44788.7|44821.4|44801.4|44835.5|44815.5|44808.7|44788.7|57
1635273300000|2021-10-26 18:35:00|44820.5|44800.5|44816.4|44796.4|44831.2|44811.2|44808|44788|46
1635273600000|2021-10-26 18:40:00|44814.8|44794.8|44814.8|44794.8|44819.8|44799.8|44812.3|44792.3|44
1635273900000|2021-10-26 18:45:00|44813.2|44793.2|44805.5|44785.5|44819.8|44799.8|44801.1|44781.1|42
1635274200000|2021-10-26 18:50:00|44803.9|44783.9|44800.4|44780.4|44806.3|44786.3|44800.4|44780.4|13
1635274500000|2021-10-26 18:55:00|44801.3|44781.3|44803.8|44783.8|44803.8|44783.8|44797.9|44777.9|11
1635274800000|2021-10-26 19:00:00|44806.3|44786.3|44821.3|44801.3|44824.5|44804.5|44806.3|44786.3|25
1635275100000|2021-10-26 19:05:00|44822.9|44802.9|44829.7|44809.7|44833.8|44813.8|44816.3|44796.3|39
1635275400000|2021-10-26 19:10:00|44828.8|44808.8|44821.3|44801.3|44828.8|44808.8|44818.8|44798.8|19
1635275700000|2021-10-26 19:15:00|44818.8|44798.8|44826.3|44806.3|44826.3|44806.3|44818.8|44798.8|29
1635276000000|2021-10-26 19:20:00|44823.8|44803.8|44823.8|44803.8|44826.3|44806.3|44816.3|44796.3|35
1635276300000|2021-10-26 19:25:00|44826.3|44806.3|44816.3|44796.3|44831.3|44811.3|44816.3|44796.3|27
1635276600000|2021-10-26 19:30:00|44818.8|44798.8|44823.8|44803.8|44828.8|44808.8|44816.3|44796.3|28
1635276900000|2021-10-26 19:35:00|44827.9|44807.9|44808.8|44788.8|44828.8|44808.8|44808.8|44788.8|21
1635277200000|2021-10-26 19:40:00|44811.3|44791.3|44823.8|44803.8|44823.8|44803.8|44806.3|44786.3|33
1635277500000|2021-10-26 19:45:00|44827|44807|44816.3|44796.3|44838.8|44818.8|44816.3|44796.3|44
1635277800000|2021-10-26 19:50:00|44817.9|44797.9|44797.9|44777.9|44818.8|44798.8|44795.4|44775.4|71
1635278100000|2021-10-26 19:55:00|44798.8|44778.8|44779.5|44759.5|44808.8|44788.8|44779.5|44759.5|110
1635278400000|2021-10-26 20:00:00|44777|44757|44788.8|44768.8|44788.8|44768.8|44777|44757|38
1635278700000|2021-10-26 20:05:00|44795.4|44775.4|44786.3|44766.3|44796.3|44776.3|44783.8|44763.8|30
1635279000000|2021-10-26 20:10:00|44784.4|44764.4|44791.2|44771.2|44796.2|44776.2|44781.3|44761.3|24
1635279300000|2021-10-26 20:15:00|44789.6|44769.6|44793.7|44773.7|44793.7|44773.7|44789.6|44769.6|11
1635279600000|2021-10-26 20:20:00|44796.2|44776.2|44808.7|44788.7|44808.7|44788.7|44796.2|44776.2|36
1635279900000|2021-10-26 20:25:00|44806.2|44786.2|44806.2|44786.2|44810.3|44790.3|44802.1|44782.1|30
1635280200000|2021-10-26 20:30:00|44803.7|44783.7|44798|44778|44803.7|44783.7|44798|44778|33
1635280500000|2021-10-26 20:35:00|44797.1|44777.1|44786.2|44766.2|44797.1|44777.1|44786.2|44766.2|32
1635280800000|2021-10-26 20:40:00|44788.7|44768.7|44796.2|44776.2|44796.2|44776.2|44787.1|44767.1|32
1635281100000|2021-10-26 20:45:00|44797.8|44777.8|44797.8|44777.8|44798.7|44778.7|44797.8|44777.8|12
1635281400000|2021-10-26 20:50:00|44798.7|44778.7|44827.1|44807.1|44831.2|44811.2|44798.7|44778.7|45
1635281700000|2021-10-26 20:55:00|44824.6|44804.6|44860.3|44840.3|44860.3|44840.3|44824.6|44804.6|79
1635285600000|2021-10-26 22:00:00|44848.8|44828.8|44859.5|44839.5|44883.8|44863.8|44843.8|44823.8|56
1635285900000|2021-10-26 22:05:00|44862|44842|44860.2|44840.2|44879.5|44859.5|44860.2|44840.2|35
1635286200000|2021-10-26 22:10:00|44855.2|44835.2|44850.2|44830.2|44867.7|44847.7|44850.2|44830.2|20
1635286500000|2021-10-26 22:15:00|44845.2|44825.2|44842.7|44822.7|44845.2|44825.2|44837.7|44817.7|17
1635286800000|2021-10-26 22:20:00|44847.7|44827.7|44857.7|44837.7|44870.2|44850.2|44847.7|44827.7|22
1635287100000|2021-10-26 22:25:00|44856.1|44836.1|44849.3|44829.3|44856.1|44836.1|44849.3|44829.3|10
1635287400000|2021-10-26 22:30:00|44850.2|44830.2|44847.7|44827.7|44852.7|44832.7|44847.7|44827.7|18
1635287700000|2021-10-26 22:35:00|44850.2|44830.2|44834.5|44814.5|44850.2|44830.2|44832.9|44812.9|12
1635288000000|2021-10-26 22:40:00|44832.9|44812.9|44856.2|44836.2|44858.7|44838.7|44828.7|44808.7|38
1635288300000|2021-10-26 22:45:00|44854.6|44834.6|44852.1|44832.1|44854.6|44834.6|44852.1|44832.1|5
1635288600000|2021-10-26 22:50:00|44849.6|44829.6|44839.6|44819.6|44849.6|44829.6|44839.6|44819.6|14
1635288900000|2021-10-26 22:55:00|44841.2|44821.2|44835.5|44815.5|44841.2|44821.2|44835.5|44815.5|16
1635289200000|2021-10-26 23:00:00|44838|44818|44833|44813|44843.9|44823.9|44833|44813|10
1635289500000|2021-10-26 23:05:00|44834.6|44814.6|44827.1|44807.1|44836.4|44816.4|44827.1|44807.1|21
1635289800000|2021-10-26 23:10:00|44825.5|44805.5|44813|44793|44825.5|44805.5|44813|44793|46
1635290100000|2021-10-26 23:15:00|44815.5|44795.5|44814.6|44794.6|44817.1|44797.1|44813|44793|20
1635290400000|2021-10-26 23:20:00|44813|44793|44805.5|44785.5|44823|44803|44805.5|44785.5|34
1635290700000|2021-10-26 23:25:00|44809.8|44789.8|44810.5|44790.5|44815.5|44795.5|44809.8|44789.8|8
1635291000000|2021-10-26 23:30:00|44813|44793|44800.5|44780.5|44820.5|44800.5|44798|44778|26
1635291300000|2021-10-26 23:35:00|44799.6|44779.6|44798|44778|44803|44783|44798|44778|14
1635291600000|2021-10-26 23:40:00|44797.1|44777.1|44775.5|44755.5|44798|44778|44775.5|44755.5|31
1635291900000|2021-10-26 23:45:00|44773|44753|44788|44768|44788|44768|44738|44718|66
1635292200000|2021-10-26 23:50:00|44791.3|44771.3|44772|44752|44792.9|44772.9|44772|44752|15
1635292500000|2021-10-26 23:55:00|44772.9|44752.9|44772.9|44752.9|44782.9|44762.9|44772|44752|22
1635292800000|2021-10-27 00:00:00|44775.4|44755.4|44842|44822|44844.5|44824.5|44775.4|44755.4|70
1635293100000|2021-10-27 00:05:00|44839.5|44819.5|44812.9|44792.9|44844.5|44824.5|44807.9|44787.9|39
1635293400000|2021-10-27 00:10:00|44814.5|44794.5|44822.9|44802.9|44850.4|44830.4|44814.5|44794.5|15
1635293700000|2021-10-27 00:15:00|44823.8|44803.8|44807.9|44787.9|44852.9|44832.9|44802.9|44782.9|39
1635294000000|2021-10-27 00:20:00|44805.4|44785.4|44820.4|44800.4|44824.5|44804.5|44802.9|44782.9|23
1635294300000|2021-10-27 00:25:00|44812.9|44792.9|44812.9|44792.9|44815.4|44795.4|44800.4|44780.4|17
1635294600000|2021-10-27 00:30:00|44822.9|44802.9|44862.9|44842.9|44897.2|44877.2|44822.9|44802.9|124
1635294900000|2021-10-27 00:35:00|44860.4|44840.4|44859.7|44839.7|44862.9|44842.9|44831.3|44811.3|32
1635295200000|2021-10-27 00:40:00|44866.3|44846.3|44863.8|44843.8|44873.8|44853.8|44856.3|44836.3|27
1635295500000|2021-10-27 00:45:00|44862.2|44842.2|44856.3|44836.3|44862.2|44842.2|44843.8|44823.8|41
1635295800000|2021-10-27 00:50:00|44857.9|44837.9|44806.3|44786.3|44857.9|44837.9|44806.3|44786.3|40
1635296100000|2021-10-27 00:55:00|44808.8|44788.8|44808.7|44788.7|44826.3|44806.3|44806.3|44786.3|43
1635296400000|2021-10-27 01:00:00|44811.2|44791.2|44912.1|44892.1|44937.1|44917.1|44808.7|44788.7|512
1635296700000|2021-10-27 01:05:00|44909.6|44889.6|44928|44908|44940.5|44920.5|44884.6|44864.6|205
1635297000000|2021-10-27 01:10:00|44925.5|44905.5|44953|44933|44983|44963|44909.6|44889.6|260
1635297300000|2021-10-27 01:15:00|44950.5|44930.5|44890.5|44870.5|44953|44933|44878|44858|143
1635297600000|2021-10-27 01:20:00|44888|44868|44853|44833|44889.8|44869.8|44834.6|44814.6|140
1635297900000|2021-10-27 01:25:00|44851.4|44831.4|44837.5|44817.5|44851.8|44831.8|44809.8|44789.8|198
1635298200000|2021-10-27 01:30:00|44836.6|44816.6|44759.4|44739.4|44841.9|44821.9|44756.9|44736.9|159
1635298500000|2021-10-27 01:35:00|44761|44741|44880|44860|44898.4|44878.4|44761|44741|163
1635298800000|2021-10-27 01:40:00|44878.2|44858.2|44871.6|44851.6|44909.1|44889.1|44864.1|44844.1|90
1635299100000|2021-10-27 01:45:00|44869.1|44849.1|44778.3|44758.3|44869.1|44849.1|44778.3|44758.3|123
1635299400000|2021-10-27 01:50:00|44779.9|44759.9|44699.2|44679.2|44779.9|44759.9|44667.6|44647.6|287
1635299700000|2021-10-27 01:55:00|44698.3|44678.3|44700.1|44680.1|44763.3|44743.3|44695.1|44675.1|165
1635300000000|2021-10-27 02:00:00|44695.1|44675.1|44807.6|44787.6|44810.1|44790.1|44675.1|44655.1|204
1635300300000|2021-10-27 02:05:00|44810.1|44790.1|44735.6|44715.6|44820.1|44800.1|44731.5|44711.5|130
1635300600000|2021-10-27 02:10:00|44734|44714|44703.3|44683.3|44749.9|44729.9|44701.5|44681.5|133
1635300900000|2021-10-27 02:15:00|44705.8|44685.8|44698.3|44678.3|44715.8|44695.8|44692.4|44672.4|34
1635301200000|2021-10-27 02:20:00|44696.7|44676.7|44690.8|44670.8|44713.3|44693.3|44680.8|44660.8|105
1635301500000|2021-10-27 02:25:00|44688.3|44668.3|44680.8|44660.8|44696.7|44676.7|44680.8|44660.8|17
1635301800000|2021-10-27 02:30:00|44678.3|44658.3|44630.9|44610.9|44705.8|44685.8|44617.6|44597.6|231
1635302100000|2021-10-27 02:35:00|44632.6|44612.6|44798.3|44778.3|44805.6|44785.6|44629.2|44609.2|255
1635302400000|2021-10-27 02:40:00|44797.4|44777.4|44750.7|44730.7|44797.4|44777.4|44743.3|44723.3|126
1635302700000|2021-10-27 02:45:00|44749.9|44729.9|44773.2|44753.2|44773.2|44753.2|44708.2|44688.2|89
1635303000000|2021-10-27 02:50:00|44775.7|44755.7|44775|44755|44805.7|44785.7|44748.2|44728.2|104
1635303300000|2021-10-27 02:55:00|44774.1|44754.1|44800|44780|44800|44780|44760|44740|59
1635303600000|2021-10-27 03:00:00|44805|44785|44799.1|44779.1|44830|44810|44782.5|44762.5|111
1635303900000|2021-10-27 03:05:00|44800|44780|44755.9|44735.9|44800|44780|44710|44690|104
1635304200000|2021-10-27 03:10:00|44755|44735|44807.5|44787.5|44807.5|44787.5|44709.1|44689.1|94
1635304500000|2021-10-27 03:15:00|44804.1|44784.1|44823|44803|44853|44833|44793.2|44773.2|130
1635304800000|2021-10-27 03:20:00|44825.5|44805.5|44821.2|44801.2|44870.5|44850.5|44813.7|44793.7|133
1635305100000|2021-10-27 03:25:00|44823.7|44803.7|44792.6|44772.6|44847.7|44827.7|44782.6|44762.6|87
1635305400000|2021-10-27 03:30:00|44790.1|44770.1|44782.6|44762.6|44790.1|44770.1|44777.6|44757.6|30
1635305700000|2021-10-27 03:35:00|44780.1|44760.1|44747.6|44727.6|44780.1|44760.1|44742.6|44722.6|48
1635306000000|2021-10-27 03:40:00|44743.5|44723.5|44713.3|44693.3|44747.6|44727.6|44705|44685|75
1635306300000|2021-10-27 03:45:00|44710.8|44690.8|44720.8|44700.8|44720.8|44700.8|44703.3|44683.3|69
1635306600000|2021-10-27 03:50:00|44722.4|44702.4|44728.3|44708.3|44728.3|44708.3|44713.3|44693.3|11
1635306900000|2021-10-27 03:55:00|44727.4|44707.4|44710.8|44690.8|44728.3|44708.3|44710.8|44690.8|23
1635307200000|2021-10-27 04:00:00|44708.3|44688.3|44683.3|44663.3|44708.3|44688.3|44683.3|44663.3|53
1635307500000|2021-10-27 04:05:00|44685.8|44665.8|44705.8|44685.8|44705.8|44685.8|44683.3|44663.3|21
1635307800000|2021-10-27 04:10:00|44704.9|44684.9|44703.3|44683.3|44708.3|44688.3|44700.8|44680.8|25
1635308100000|2021-10-27 04:15:00|44705.8|44685.8|44715.8|44695.8|44715.8|44695.8|44705.8|44685.8|13
1635308400000|2021-10-27 04:20:00|44717.4|44697.4|44715.8|44695.8|44730.8|44710.8|44715.8|44695.8|13
1635308700000|2021-10-27 04:25:00|44720.8|44700.8|44719.2|44699.2|44725.8|44705.8|44715.8|44695.8|20
1635309000000|2021-10-27 04:30:00|44717.6|44697.6|44697.7|44677.7|44718.5|44698.5|44696.1|44676.1|28
1635309300000|2021-10-27 04:35:00|44695.2|44675.2|44705.9|44685.9|44706.8|44686.8|44695.2|44675.2|18
1635309600000|2021-10-27 04:40:00|44708.4|44688.4|44720.9|44700.9|44721.8|44701.8|44708.4|44688.4|12
1635309900000|2021-10-27 04:45:00|44717.5|44697.5|44727.5|44707.5|44727.5|44707.5|44715|44695|19
1635310200000|2021-10-27 04:50:00|44730|44710|44735|44715|44736.6|44716.6|44715|44695|37
1635310500000|2021-10-27 04:55:00|44732.5|44712.5|44730|44710|44732.5|44712.5|44725|44705|18
1635310800000|2021-10-27 05:00:00|44729.1|44709.1|44699.3|44679.3|44729.1|44709.1|44696.8|44676.8|55
1635311100000|2021-10-27 05:05:00|44700.2|44680.2|44686.8|44666.8|44709.3|44689.3|44686.8|44666.8|35
1635311400000|2021-10-27 05:10:00|44684.3|44664.3|44694.3|44674.3|44704.3|44684.3|44684.3|44664.3|34
1635311700000|2021-10-27 05:15:00|44691.8|44671.8|44688.9|44668.9|44691.8|44671.8|44657.5|44637.5|85
1635312000000|2021-10-27 05:20:00|44691.4|44671.4|44689.6|44669.6|44694.8|44674.8|44678.9|44658.9|23
1635312300000|2021-10-27 05:25:00|44688.8|44668.8|44665.5|44645.5|44715.5|44695.5|44665.5|44645.5|66
1635312600000|2021-10-27 05:30:00|44669.6|44649.6|44607.1|44587.1|44679.6|44659.6|44564.6|44544.6|467
1635312900000|2021-10-27 05:35:00|44609.6|44589.6|44546.4|44526.4|44637.1|44617.1|44488|44468|483
1635313200000|2021-10-27 05:40:00|44541.4|44521.4|44443|44423|44542.3|44522.3|44425.5|44405.5|326
1635313500000|2021-10-27 05:45:00|44440.5|44420.5|44525.5|44505.5|44561.4|44541.4|44440.5|44420.5|228
1635313800000|2021-10-27 05:50:00|44528|44508|44505.5|44485.5|44588|44568|44503|44483|198
1635314100000|2021-10-27 05:55:00|44503|44483|44453|44433|44503|44483|44413|44393|269
1635314400000|2021-10-27 06:00:00|44450.5|44430.5|44361.5|44341.5|44524.8|44504.8|44284.6|44264.6|614
1635314700000|2021-10-27 06:05:00|44364|44344|44336.4|44316.4|44418|44398|44303.9|44283.9|383
1635315000000|2021-10-27 06:10:00|44337.3|44317.3|44337.3|44317.3|44358|44338|44252.1|44232.1|368
1635315300000|2021-10-27 06:15:00|44338.1|44318.1|44430.5|44410.5|44440.5|44420.5|44312.3|44292.3|346
1635315600000|2021-10-27 06:20:00|44428|44408|44308|44288|44438.9|44418.9|44304.4|44284.4|220
1635315900000|2021-10-27 06:25:00|44307.1|44287.1|44357.2|44337.2|44380.5|44360.5|44306.2|44286.2|179
1635316200000|2021-10-27 06:30:00|44355.6|44335.6|44264|44244|44379|44359|44254|44234|249
1635316500000|2021-10-27 06:35:00|44261.5|44241.5|44329|44309|44353.1|44333.1|44259|44239|210
1635316800000|2021-10-27 06:40:00|44328.1|44308.1|44365.8|44345.8|44370.9|44350.9|44295.8|44275.8|179
1635317100000|2021-10-27 06:45:00|44363.3|44343.3|44270.8|44250.8|44391.7|44371.7|44254.2|44234.2|165
1635317400000|2021-10-27 06:50:00|44268.3|44248.3|44264.3|44244.3|44298.3|44278.3|44261.8|44241.8|160
1635317700000|2021-10-27 06:55:00|44265.2|44245.2|44210.2|44190.2|44294.3|44274.3|44205.9|44185.9|263
1635318000000|2021-10-27 07:00:00|44208.6|44188.6|44300.9|44280.9|44315.9|44295.9|44191.1|44171.1|226
1635318300000|2021-10-27 07:05:00|44301.8|44281.8|44331.8|44311.8|44370.2|44350.2|44301.8|44281.8|148
1635318600000|2021-10-27 07:10:00|44340.2|44320.2|44369.3|44349.3|44406.9|44386.9|44339.3|44319.3|161
1635318900000|2021-10-27 07:15:00|44364.3|44344.3|44347.5|44327.5|44369.3|44349.3|44333.4|44313.4|54
1635319200000|2021-10-27 07:20:00|44352.5|44332.5|44365.7|44345.7|44365.7|44345.7|44338.2|44318.2|74
1635319500000|2021-10-27 07:25:00|44363.2|44343.2|44278.9|44258.9|44373.2|44353.2|44278.9|44258.9|114
1635319800000|2021-10-27 07:30:00|44261.4|44241.4|44319.8|44299.8|44321.4|44301.4|44241.4|44221.4|104
1635320100000|2021-10-27 07:35:00|44322.3|44302.3|44345.7|44325.7|44371.4|44351.4|44318.9|44298.9|86
1635320400000|2021-10-27 07:40:00|44342.3|44322.3|44319.1|44299.1|44355.7|44335.7|44295.7|44275.7|54
1635320700000|2021-10-27 07:45:00|44320.7|44300.7|44295.7|44275.7|44330.7|44310.7|44288.2|44268.2|68
1635321000000|2021-10-27 07:50:00|44298.2|44278.2|44292.3|44272.3|44310.7|44290.7|44287.3|44267.3|40
1635321300000|2021-10-27 07:55:00|44296.4|44276.4|44318|44298|44323|44303|44288|44268|90
1635321600000|2021-10-27 08:00:00|44315.5|44295.5|44231.9|44211.9|44343.7|44323.7|44231.1|44211.1|209
1635321900000|2021-10-27 08:05:00|44239.4|44219.4|44200.1|44180.1|44246.9|44226.9|44170.3|44150.3|285
1635322200000|2021-10-27 08:10:00|44199.2|44179.2|44253.1|44233.1|44253.1|44233.1|44181.5|44161.5|85
1635322500000|2021-10-27 08:15:00|44246.4|44226.4|44203|44183|44268.9|44248.9|44200.5|44180.5|83
1635322800000|2021-10-27 08:20:00|44205.5|44185.5|44220.5|44200.5|44225.5|44205.5|44193|44173|112
1635323100000|2021-10-27 08:25:00|44218|44198|44204.6|44184.6|44225.5|44205.5|44204.6|44184.6|72
1635323400000|2021-10-27 08:30:00|44203.7|44183.7|44101.9|44081.9|44203.7|44183.7|44091|44071|289
1635323700000|2021-10-27 08:35:00|44102.8|44082.8|44118.7|44098.7|44143.7|44123.7|44089.4|44069.4|180
1635324000000|2021-10-27 08:40:00|44116.2|44096.2|44081.9|44061.9|44124.6|44104.6|44014.4|43994.4|398
1635324300000|2021-10-27 08:45:00|44084.4|44064.4|44139.4|44119.4|44174.4|44154.4|44081.9|44061.9|262
1635324600000|2021-10-27 08:50:00|44136.9|44116.9|44204.4|44184.4|44211.9|44191.9|44136.9|44116.9|108
1635324900000|2021-10-27 08:55:00|44206.9|44186.9|44191.9|44171.9|44214.4|44194.4|44159.4|44139.4|165
1635325200000|2021-10-27 09:00:00|44189.4|44169.4|44161.9|44141.9|44189.4|44169.4|44066|44046|328
1635325500000|2021-10-27 09:05:00|44156.9|44136.9|44169.4|44149.4|44169.4|44149.4|44121.9|44101.9|92
1635325800000|2021-10-27 09:10:00|44171.9|44151.9|44226.1|44206.1|44243.6|44223.6|44171.9|44151.9|115
1635326100000|2021-10-27 09:15:00|44227|44207|44254.5|44234.5|44286.1|44266.1|44188.6|44168.6|216
1635326400000|2021-10-27 09:20:00|44268.6|44248.6|44215.2|44195.2|44268.6|44248.6|44211.8|44191.8|87
1635326700000|2021-10-27 09:25:00|44216.8|44196.8|44189.3|44169.3|44226.8|44206.8|44189.3|44169.3|89
1635327000000|2021-10-27 09:30:00|44191.8|44171.8|44189.3|44169.3|44221.8|44201.8|44181.8|44161.8|93
1635327300000|2021-10-27 09:35:00|44188.4|44168.4|44185.1|44165.1|44189.3|44169.3|44160.1|44140.1|180
1635327600000|2021-10-27 09:40:00|44185.9|44165.9|44235|44215|44240.1|44220.1|44185.9|44165.9|41
1635327900000|2021-10-27 09:45:00|44240|44220|44225|44205|44245|44225|44225|44205|51
1635328200000|2021-10-27 09:50:00|44230|44210|44210|44190|44275|44255|44210|44190|80
1635328500000|2021-10-27 09:55:00|44211.8|44191.8|44270|44250|44275|44255|44205|44185|83
1635328800000|2021-10-27 10:00:00|44268.3|44248.3|44222.5|44202.5|44310|44290|44215|44195|130
1635329100000|2021-10-27 10:05:00|44225|44205|44191.6|44171.6|44225|44205|44191.6|44171.6|87
1635329400000|2021-10-27 10:10:00|44192.5|44172.5|44156.8|44136.8|44220|44200|44154.3|44134.3|90
1635329700000|2021-10-27 10:15:00|44159.3|44139.3|44093.4|44073.4|44159.3|44139.3|44091.8|44071.8|195
1635330000000|2021-10-27 10:20:00|44091.8|44071.8|44079.3|44059.3|44115.2|44095.2|44042.7|44022.7|199
1635330300000|2021-10-27 10:25:00|44094.3|44074.3|44061.8|44041.8|44095|44075|44039.3|44019.3|160
1635330600000|2021-10-27 10:30:00|44062.6|44042.6|44099.4|44079.4|44104.4|44084.4|44062.6|44042.6|79
1635330900000|2021-10-27 10:35:00|44101.9|44081.9|44082.1|44062.1|44102.8|44082.8|44057.2|44037.2|104
1635331200000|2021-10-27 10:40:00|44082.9|44062.9|44066.3|44046.3|44085.4|44065.4|44060.4|44040.4|89
1635331500000|2021-10-27 10:45:00|44064.5|44044.5|44067.2|44047.2|44098.1|44078.1|44054|44034|117
1635331800000|2021-10-27 10:50:00|44066.3|44046.3|44006.3|43986.3|44066.3|44046.3|43987.2|43967.2|192
1635332100000|2021-10-27 10:55:00|44005.4|43985.4|44026.3|44006.3|44048.8|44028.8|43998.8|43978.8|137
1635332400000|2021-10-27 11:00:00|44027.2|44007.2|44044.8|44024.8|44050.6|44030.6|43997.3|43977.3|141
1635332700000|2021-10-27 11:05:00|44047.3|44027.3|44077.3|44057.3|44082.3|44062.3|44044.8|44024.8|101
1635333000000|2021-10-27 11:10:00|44076.4|44056.4|44064.1|44044.1|44076.4|44056.4|44049.1|44029.1|76
1635333300000|2021-10-27 11:15:00|44065.7|44045.7|44029.1|44009.1|44082.5|44062.5|44026.6|44006.6|92
1635333600000|2021-10-27 11:20:00|44025.7|44005.7|44063.2|44043.2|44070.7|44050.7|44018.8|43998.8|111
1635333900000|2021-10-27 11:25:00|44059.8|44039.8|44054.1|44034.1|44059.8|44039.8|44009.1|43989.1|131
1635334200000|2021-10-27 11:30:00|44059.1|44039.1|44050.1|44030.1|44092.6|44072.6|44026.7|44006.7|266
1635334500000|2021-10-27 11:35:00|44052.6|44032.6|44121.7|44101.7|44135.1|44115.1|44052.6|44032.6|194
1635334800000|2021-10-27 11:40:00|44122.6|44102.6|44118.4|44098.4|44143.5|44123.5|44105.1|44085.1|88
1635335100000|2021-10-27 11:45:00|44115.9|44095.9|44091.8|44071.8|44123.4|44103.4|44069.3|44049.3|140
1635335400000|2021-10-27 11:50:00|44080.9|44060.9|44054.3|44034.3|44101.8|44081.8|44037.7|44017.7|153
1635335700000|2021-10-27 11:55:00|44056.1|44036.1|44057|44037|44091.8|44071.8|44050.2|44030.2|114
1635336000000|2021-10-27 12:00:00|44053.6|44033.6|44001.1|43981.1|44060.3|44040.3|43988.6|43968.6|210
1635336300000|2021-10-27 12:05:00|44002.8|43982.8|44071.3|44051.3|44074.7|44054.7|43998.6|43978.6|231
1635336600000|2021-10-27 12:10:00|44065.5|44045.5|44123|44103|44123|44103|44054.6|44034.6|280
1635336900000|2021-10-27 12:15:00|44123.8|44103.8|44111.9|44091.9|44163.8|44143.8|44079.6|44059.6|300
1635337200000|2021-10-27 12:20:00|44114.4|44094.4|44055|44035|44122.7|44102.7|44043.4|44023.4|203
1635337500000|2021-10-27 12:25:00|44058.4|44038.4|44088.2|44068.2|44088.2|44068.2|44031.6|44011.6|175
1635337800000|2021-10-27 12:30:00|44085.7|44065.7|44039.4|44019.4|44097|44077|44026.9|44006.9|253
1635338100000|2021-10-27 12:35:00|44031.9|44011.9|44034.4|44014.4|44071.9|44051.9|43968.5|43948.5|323
1635338400000|2021-10-27 12:40:00|44033.5|44013.5|44038.5|44018.5|44067.8|44047.8|44025.3|44005.3|150
1635338700000|2021-10-27 12:45:00|44036.9|44016.9|44029.2|44009.2|44056.6|44036.6|44000.1|43980.1|271
1635339000000|2021-10-27 12:50:00|44031|44011|44017.6|43997.6|44045.1|44025.1|43970.8|43950.8|308
1635339300000|2021-10-27 12:55:00|44020.1|44000.1|43984.1|43964.1|44025.1|44005.1|43972.5|43952.5|297
1635339600000|2021-10-27 13:00:00|43986.6|43966.6|43864.8|43844.8|43991.6|43971.6|43808.2|43788.2|1242
1635339900000|2021-10-27 13:05:00|43862.3|43842.3|43744.1|43724.1|43896.6|43876.6|43741.6|43721.6|785
1635340200000|2021-10-27 13:10:00|43746.6|43726.6|43639.8|43619.8|43781.6|43761.6|43569.6|43549.6|1303
1635340500000|2021-10-27 13:15:00|43637.3|43617.3|43579.8|43559.8|43651.4|43631.4|43556.6|43536.6|703
1635340800000|2021-10-27 13:20:00|43574.8|43554.8|43764|43744|43764|43744|43558.2|43538.2|778
1635341100000|2021-10-27 13:25:00|43761.5|43741.5|43847.4|43827.4|43851.5|43831.5|43724|43704|591
1635341400000|2021-10-27 13:30:00|43844.9|43824.9|43736.5|43716.5|43844.9|43824.9|43729|43709|599
1635341700000|2021-10-27 13:35:00|43734|43714|43816.5|43796.5|43848.3|43828.3|43729|43709|435
1635342000000|2021-10-27 13:40:00|43814.9|43794.9|43786.5|43766.5|43899|43879|43781.5|43761.5|615
1635342300000|2021-10-27 13:45:00|43794|43774|43860|43840|43870|43850|43786.5|43766.5|462
1635342600000|2021-10-27 13:50:00|43857.5|43837.5|43921.8|43901.8|43939.3|43919.3|43855|43835|535
1635342900000|2021-10-27 13:55:00|43922.7|43902.7|43911.8|43891.8|43954.3|43934.3|43859.3|43839.3|235
1635343200000|2021-10-27 14:00:00|43912.7|43892.7|44025.3|44005.3|44061.2|44041.2|43911.8|43891.8|698
1635343500000|2021-10-27 14:05:00|44026.2|44006.2|44061.2|44041.2|44063.7|44043.7|43966.9|43946.9|533
1635343800000|2021-10-27 14:10:00|44060.3|44040.3|43943.5|43923.5|44068.8|44048.8|43938.5|43918.5|442
1635344100000|2021-10-27 14:15:00|43942.6|43922.6|43918.5|43898.5|44000.1|43980.1|43918.5|43898.5|390
1635344400000|2021-10-27 14:20:00|43923.5|43903.5|43911.7|43891.7|43971|43951|43901.7|43881.7|321
1635344700000|2021-10-27 14:25:00|43909.2|43889.2|43939.2|43919.2|43983.4|43963.4|43894.2|43874.2|325
1635345000000|2021-10-27 14:30:00|43933.4|43913.4|44027.5|44007.5|44056.7|44036.7|43897.6|43877.6|420
1635345300000|2021-10-27 14:35:00|44030|44010|43897.3|43877.3|44032.5|44012.5|43897.3|43877.3|421
1635345600000|2021-10-27 14:40:00|43895.7|43875.7|43883.2|43863.2|43910.8|43890.8|43835.7|43815.7|471
1635345900000|2021-10-27 14:45:00|43884.8|43864.8|43863.2|43843.2|43918.2|43898.2|43830.7|43810.7|453
1635346200000|2021-10-27 14:50:00|43856.4|43836.4|43873.9|43853.9|43960.7|43940.7|43856.4|43836.4|484
1635346500000|2021-10-27 14:55:00|43872.3|43852.3|43873.9|43853.9|43958.9|43938.9|43864.7|43844.7|361
1635346800000|2021-10-27 15:00:00|43878.9|43858.9|43946.4|43926.4|43974.8|43954.8|43874.8|43854.8|264
1635347100000|2021-10-27 15:05:00|43947.3|43927.3|43903.9|43883.9|43988.9|43968.9|43896.4|43876.4|296
1635347400000|2021-10-27 15:10:00|43902.3|43882.3|43896.4|43876.4|43923.9|43903.9|43868.9|43848.9|243
1635347700000|2021-10-27 15:15:00|43893.9|43873.9|43893.2|43873.2|43934.8|43914.8|43888.2|43868.2|187
1635348000000|2021-10-27 15:20:00|43895.7|43875.7|43855.6|43835.6|43905.7|43885.7|43853.1|43833.1|140
1635348300000|2021-10-27 15:25:00|43853.1|43833.1|43799.8|43779.8|43881.4|43861.4|43799.8|43779.8|395
1635348600000|2021-10-27 15:30:00|43804.8|43784.8|43794.9|43774.9|43855.8|43835.8|43794.9|43774.9|343
1635348900000|2021-10-27 15:35:00|43797.4|43777.4|43730.6|43710.6|43799.9|43779.9|43724.9|43704.9|281
1635349200000|2021-10-27 15:40:00|43731.5|43711.5|43762.1|43742.1|43804.6|43784.6|43728.1|43708.1|274
1635349500000|2021-10-27 15:45:00|43761.2|43741.2|43757.1|43737.1|43782.1|43762.1|43717.1|43697.1|241
1635349800000|2021-10-27 15:50:00|43755.5|43735.5|43782.1|43762.1|43808.9|43788.9|43744.6|43724.6|251
1635350100000|2021-10-27 15:55:00|43780.5|43760.5|43748.8|43728.8|43782.1|43762.1|43737.1|43717.1|171
1635350400000|2021-10-27 16:00:00|43749.7|43729.7|43744.7|43724.7|43778|43758|43741.3|43721.3|221
1635350700000|2021-10-27 16:05:00|43743.8|43723.8|43748.8|43728.8|43803|43783|43730.5|43710.5|254
1635351000000|2021-10-27 16:10:00|43752.2|43732.2|43757.1|43737.1|43764.6|43744.6|43752.1|43732.1|150
1635351300000|2021-10-27 16:15:00|43754.6|43734.6|43702.1|43682.1|43760.4|43740.4|43697.9|43677.9|260
1635351600000|2021-10-27 16:20:00|43703.8|43683.8|43779.6|43759.6|43784.6|43764.6|43687.1|43667.1|279
1635351900000|2021-10-27 16:25:00|43777.1|43757.1|43858.7|43838.7|43887.1|43867.1|43777.1|43757.1|332
1635352200000|2021-10-27 16:30:00|43860.3|43840.3|43857.8|43837.8|43877.1|43857.1|43827.9|43807.9|215
1635352500000|2021-10-27 16:35:00|43858.7|43838.7|43831|43811|43858.7|43838.7|43815.3|43795.3|329
1635352800000|2021-10-27 16:40:00|43833.5|43813.5|43822|43802|43850.3|43830.3|43811.9|43791.9|244
1635353100000|2021-10-27 16:45:00|43821.2|43801.2|43819.5|43799.5|43821.2|43801.2|43784.5|43764.5|162
1635353400000|2021-10-27 16:50:00|43820.4|43800.4|43817.9|43797.9|43838.8|43818.8|43800.4|43780.4|181
1635353700000|2021-10-27 16:55:00|43813.8|43793.8|43772|43752|43830.4|43810.4|43772|43752|1103
1635354000000|2021-10-27 17:00:00|43777.8|43757.8|43812|43792|43833.6|43813.6|43777|43757|564
1635354300000|2021-10-27 17:05:00|43817|43797|43842|43822|43845.4|43825.4|43812|43792|172
1635354600000|2021-10-27 17:10:00|43839.5|43819.5|43855.4|43835.4|43857|43837|43839.5|43819.5|63
1635354900000|2021-10-27 17:15:00|43852.9|43832.9|43825.4|43805.4|43865.4|43845.4|43817|43797|115
1635355200000|2021-10-27 17:20:00|43829.5|43809.5|43817|43797|43847.9|43827.9|43817|43797|73
1635355500000|2021-10-27 17:25:00|43817.9|43797.9|43812|43792|43828.7|43808.7|43812|43792|127
1635355800000|2021-10-27 17:30:00|43812.9|43792.9|43827.7|43807.7|43836.2|43816.2|43812.9|43792.9|60
1635356100000|2021-10-27 17:35:00|43826.8|43806.8|43823.6|43803.6|43826.8|43806.8|43815.2|43795.2|87
1635356400000|2021-10-27 17:40:00|43821.1|43801.1|43846.2|43826.2|43846.2|43826.2|43821.1|43801.1|82
1635356700000|2021-10-27 17:45:00|43847.8|43827.8|43841.2|43821.2|43847.8|43827.8|43837|43817|42
1635357000000|2021-10-27 17:50:00|43842.1|43822.1|43891.1|43871.1|43896.9|43876.9|43840.3|43820.3|146
1635357300000|2021-10-27 17:55:00|43886.9|43866.9|43889.4|43869.4|43901.9|43881.9|43881.9|43861.9|135
1635357600000|2021-10-27 18:00:00|43888.6|43868.6|43879.4|43859.4|43888.6|43868.6|43866.9|43846.9|30
1635357900000|2021-10-27 18:05:00|43881.9|43861.9|43866.9|43846.9|43891.9|43871.9|43859.4|43839.4|63
1635358200000|2021-10-27 18:10:00|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43857.8|43837.8|23
1635358500000|2021-10-27 18:15:00|43867.8|43847.8|43864.5|43844.5|43870.3|43850.3|43863.7|43843.7|19
1635358800000|2021-10-27 18:20:00|43863.7|43843.7|43851.9|43831.9|43864.5|43844.5|43849.4|43829.4|30
1635359100000|2021-10-27 18:25:00|43852.8|43832.8|43882.9|43862.9|43882.9|43862.9|43852.8|43832.8|127
1635359400000|2021-10-27 18:30:00|43881.3|43861.3|43879.5|43859.5|43895.4|43875.4|43868.8|43848.8|93
1635359700000|2021-10-27 18:35:00|43877.9|43857.9|43841.1|43821.1|43877.9|43857.9|43837|43817|121
1635360000000|2021-10-27 18:40:00|43842|43822|43831.1|43811.1|43842|43822|43828.6|43808.6|24
1635360300000|2021-10-27 18:45:00|43828.6|43808.6|43841.1|43821.1|43841.1|43821.1|43828.6|43808.6|11
1635360600000|2021-10-27 18:50:00|43838.6|43818.6|43838.6|43818.6|43845.3|43825.3|43838.6|43818.6|13
1635360900000|2021-10-27 18:55:00|43837.7|43817.7|43836.1|43816.1|43838.6|43818.6|43830.2|43810.2|50
1635361200000|2021-10-27 19:00:00|43833.6|43813.6|43827.9|43807.9|43836.1|43816.1|43826.1|43806.1|36
1635361500000|2021-10-27 19:05:00|43823.7|43803.7|43782|43762|43823.7|43803.7|43782|43762|64
1635361800000|2021-10-27 19:10:00|43776.2|43756.2|43717.1|43697.1|43778.7|43758.7|43717.1|43697.1|114
1635362100000|2021-10-27 19:15:00|43712.1|43692.1|43661.2|43641.2|43715.5|43695.5|43660.3|43640.3|156
1635362400000|2021-10-27 19:20:00|43657.8|43637.8|43701.2|43681.2|43701.2|43681.2|43631.2|43611.2|120
1635362700000|2021-10-27 19:25:00|43706.2|43686.2|43688.7|43668.7|43713.7|43693.7|43682.8|43662.8|86
1635363000000|2021-10-27 19:30:00|43687.1|43667.1|43683.7|43663.7|43687.1|43667.1|43652.1|43632.1|60
1635363300000|2021-10-27 19:35:00|43681.2|43661.2|43701.2|43681.2|43706.2|43686.2|43673.7|43653.7|34
1635363600000|2021-10-27 19:40:00|43698.7|43678.7|43686.3|43666.3|43698.7|43678.7|43657.9|43637.9|39
1635363900000|2021-10-27 19:45:00|43690.4|43670.4|43695.3|43675.3|43705.4|43685.4|43690.4|43670.4|64
1635364200000|2021-10-27 19:50:00|43692.1|43672.1|43688.7|43668.7|43694.6|43674.6|43683.7|43663.7|34
1635364500000|2021-10-27 19:55:00|43691.2|43671.2|43693.7|43673.7|43702|43682|43668.7|43648.7|94
1635364800000|2021-10-27 20:00:00|43692|43672|43703.7|43683.7|43703.7|43683.7|43682.8|43662.8|97
1635365100000|2021-10-27 20:05:00|43707|43687|43702.8|43682.8|43708.7|43688.7|43701.2|43681.2|27
1635365400000|2021-10-27 20:10:00|43702|43682|43707.9|43687.9|43707.9|43687.9|43702|43682|20
1635365700000|2021-10-27 20:15:00|43704.5|43684.5|43714.5|43694.5|43714.5|43694.5|43704.5|43684.5|18
1635366000000|2021-10-27 20:20:00|43717|43697|43723.6|43703.6|43727|43707|43717|43697|35
1635366300000|2021-10-27 20:25:00|43724.5|43704.5|43705.4|43685.4|43727|43707|43705.4|43685.4|39
1635366600000|2021-10-27 20:30:00|43707|43687|43714.5|43694.5|43721.1|43701.1|43707|43687|35
1635366900000|2021-10-27 20:35:00|43712.9|43692.9|43709.5|43689.5|43714.5|43694.5|43702|43682|39
1635367200000|2021-10-27 20:40:00|43712|43692|43708.6|43688.6|43722|43702|43707.7|43687.7|28
1635367500000|2021-10-27 20:45:00|43711.1|43691.1|43746.1|43726.1|43746.1|43726.1|43711.1|43691.1|29
1635367800000|2021-10-27 20:50:00|43745.2|43725.2|43769.5|43749.5|43772|43752|43741.1|43721.1|44
1635368100000|2021-10-27 20:55:00|43766.1|43746.1|43774.5|43754.5|43774.5|43754.5|43764.5|43744.5|45
1635372000000|2021-10-27 22:00:00|43779.5|43759.5|43779.3|43759.3|43801|43781|43756.9|43736.9|82
1635372300000|2021-10-27 22:05:00|43777.6|43757.6|43793.5|43773.5|43793.5|43773.5|43777.6|43757.6|20
1635372600000|2021-10-27 22:10:00|43795.1|43775.1|43826|43806|43826|43806|43791|43771|36
1635372900000|2021-10-27 22:15:00|43829.4|43809.4|43825.2|43805.2|43886.7|43866.7|43825.2|43805.2|99
1635373200000|2021-10-27 22:20:00|43826.1|43806.1|43845.2|43825.2|43850.2|43830.2|43826.1|43806.1|10
1635373500000|2021-10-27 22:25:00|43842.7|43822.7|43853.5|43833.5|43866.7|43846.7|43842.7|43822.7|20
1635373800000|2021-10-27 22:30:00|43851|43831|43851|43831|43853.5|43833.5|43848.5|43828.5|13
1635374100000|2021-10-27 22:35:00|43850.1|43830.1|43846|43826|43856|43836|43846|43826|8
1635374400000|2021-10-27 22:40:00|43842.7|43822.7|43830.9|43810.9|43842.7|43822.7|43824.3|43804.3|20
1635374700000|2021-10-27 22:45:00|43828.4|43808.4|43835.9|43815.9|43843.4|43823.4|43828.4|43808.4|12
1635375000000|2021-10-27 22:50:00|43836.8|43816.8|43835.1|43815.1|43840.9|43820.9|43835.1|43815.1|5
1635375300000|2021-10-27 22:55:00|43832.6|43812.6|43823.4|43803.4|43832.6|43812.6|43819.3|43799.3|6
1635375600000|2021-10-27 23:00:00|43820.9|43800.9|43819.2|43799.2|43820.9|43800.9|43806.8|43786.8|38
1635375900000|2021-10-27 23:05:00|43824.3|43804.3|43800.9|43780.9|43835.9|43815.9|43800.9|43780.9|33
1635376200000|2021-10-27 23:10:00|43798.4|43778.4|43783.4|43763.4|43803.4|43783.4|43783.4|43763.4|36
1635376500000|2021-10-27 23:15:00|43781.8|43761.8|43780.1|43760.1|43790.1|43770.1|43780.1|43760.1|17
1635376800000|2021-10-27 23:20:00|43777.6|43757.6|43791.8|43771.8|43791.8|43771.8|43777.6|43757.6|9
1635377100000|2021-10-27 23:25:00|43790.1|43770.1|43781|43761|43792.6|43772.6|43777.6|43757.6|16
1635377400000|2021-10-27 23:30:00|43781.9|43761.9|43784.2|43764.2|43789.3|43769.3|43781.9|43761.9|11
1635377700000|2021-10-27 23:35:00|43786.7|43766.7|43777.6|43757.6|43787.6|43767.6|43776.7|43756.7|10
1635378000000|2021-10-27 23:40:00|43779.2|43759.2|43777.6|43757.6|43782.6|43762.6|43777.6|43757.6|4
1635378300000|2021-10-27 23:45:00|43778.5|43758.5|43763.4|43743.4|43783.5|43763.5|43763.4|43743.4|29
1635378600000|2021-10-27 23:50:00|43761.7|43741.7|43755.1|43735.1|43772.6|43752.6|43755.1|43735.1|12
1635378900000|2021-10-27 23:55:00|43754.2|43734.2|43757.6|43737.6|43757.6|43737.6|43737.6|43717.6|24
1635379200000|2021-10-28 00:00:00|43759.3|43739.3|43759.2|43739.2|43785.1|43765.1|43749.3|43729.3|34
1635379500000|2021-10-28 00:05:00|43758.3|43738.3|43750.8|43730.8|43764.2|43744.2|43711.7|43691.7|70
1635379800000|2021-10-28 00:10:00|43751.7|43731.7|43700.8|43680.8|43753.3|43733.3|43678.3|43658.3|67
1635380100000|2021-10-28 00:15:00|43703.3|43683.3|43710.8|43690.8|43723.3|43703.3|43699.2|43679.2|28
1635380400000|2021-10-28 00:20:00|43709.2|43689.2|43715.8|43695.8|43725.8|43705.8|43709.2|43689.2|18
1635380700000|2021-10-28 00:25:00|43714.2|43694.2|43721.7|43701.7|43732.5|43712.5|43708.4|43688.4|43
1635381000000|2021-10-28 00:30:00|43720|43700|43664.2|43644.2|43723.4|43703.4|43630.8|43610.8|85
1635381300000|2021-10-28 00:35:00|43670.8|43650.8|43646.7|43626.7|43670.8|43650.8|43625.8|43605.8|60
1635381600000|2021-10-28 00:40:00|43648.3|43628.3|43640.8|43620.8|43667.5|43647.5|43633.3|43613.3|50
1635381900000|2021-10-28 00:45:00|43639.9|43619.9|43625|43605|43655.8|43635.8|43623.3|43603.3|46
1635382200000|2021-10-28 00:50:00|43627.5|43607.5|43620.8|43600.8|43638.3|43618.3|43616.5|43596.5|37
1635382500000|2021-10-28 00:55:00|43625.8|43605.8|43670.8|43650.8|43670.8|43650.8|43624.9|43604.9|56
1635382800000|2021-10-28 01:00:00|43672.5|43652.5|43680.7|43660.7|43750.8|43730.8|43622.4|43602.4|476
1635383100000|2021-10-28 01:05:00|43682.3|43662.3|43683.2|43663.2|43755.7|43735.7|43674|43654|233
1635383400000|2021-10-28 01:10:00|43682.3|43662.3|43695.6|43675.6|43723.1|43703.1|43627.3|43607.3|192
1635383700000|2021-10-28 01:15:00|43696.5|43676.5|43755.6|43735.6|43760.6|43740.6|43693.1|43673.1|255
1635384000000|2021-10-28 01:20:00|43753.1|43733.1|43754.8|43734.8|43765.6|43745.6|43717.3|43697.3|212
1635384300000|2021-10-28 01:25:00|43751.5|43731.5|43743.1|43723.1|43780.6|43760.6|43740.6|43720.6|128
1635384600000|2021-10-28 01:30:00|43745.6|43725.6|43713.1|43693.1|43813.1|43793.1|43713.1|43693.1|221
1635384900000|2021-10-28 01:35:00|43715.6|43695.6|43708.1|43688.1|43740.6|43720.6|43662.3|43642.3|200
1635385200000|2021-10-28 01:40:00|43706.4|43686.4|43633.9|43613.9|43718.1|43698.1|43623.1|43603.1|187
1635385500000|2021-10-28 01:45:00|43632.2|43612.2|43558.1|43538.1|43632.2|43612.2|43547.2|43527.2|276
1635385800000|2021-10-28 01:50:00|43553.1|43533.1|43558.1|43538.1|43608.1|43588.1|43527.2|43507.2|281
1635386100000|2021-10-28 01:55:00|43555.6|43535.6|43503.1|43483.1|43585.6|43565.6|43460.6|43440.6|286
1635386400000|2021-10-28 02:00:00|43500.6|43480.6|43593.1|43573.1|43603.1|43583.1|43495.6|43475.6|219
1635386700000|2021-10-28 02:05:00|43592.2|43572.2|43550.6|43530.6|43655.6|43635.6|43550.6|43530.6|296
1635387000000|2021-10-28 02:10:00|43548.9|43528.9|43590.6|43570.6|43608.1|43588.1|43515.6|43495.6|204
1635387300000|2021-10-28 02:15:00|43593.1|43573.1|43595.6|43575.6|43628.1|43608.1|43593.1|43573.1|52
1635387600000|2021-10-28 02:20:00|43593.9|43573.9|43546.4|43526.4|43593.9|43573.9|43543.9|43523.9|93
1635387900000|2021-10-28 02:25:00|43548.1|43528.1|43518.9|43498.9|43555.6|43535.6|43516.3|43496.3|55
1635388200000|2021-10-28 02:30:00|43516.4|43496.4|43543.9|43523.9|43543.9|43523.9|43465.5|43445.5|223
1635388500000|2021-10-28 02:35:00|43546.4|43526.4|43533|43513|43551.4|43531.4|43483|43463|150
1635388800000|2021-10-28 02:40:00|43530.5|43510.5|43610.5|43590.5|43623|43603|43520.5|43500.5|158
1635389100000|2021-10-28 02:45:00|43615.5|43595.5|43738|43718|43793|43773|43615.5|43595.5|388
1635389400000|2021-10-28 02:50:00|43735.5|43715.5|43878.9|43858.9|43883.9|43863.9|43730.5|43710.5|424
1635389700000|2021-10-28 02:55:00|43880.5|43860.5|43875.5|43855.5|43905.5|43885.5|43815.5|43795.5|312
1635390000000|2021-10-28 03:00:00|43874.6|43854.6|43830.5|43810.5|43895.5|43875.5|43793|43773|242
1635390300000|2021-10-28 03:05:00|43835.5|43815.5|43914.6|43894.6|43923.9|43903.9|43835.5|43815.5|243
1635390600000|2021-10-28 03:10:00|43910.5|43890.5|43873|43853|43957.1|43937.1|43840.5|43820.5|315
1635390900000|2021-10-28 03:15:00|43883.1|43863.1|43830.5|43810.5|43893|43873|43825.5|43805.5|177
1635391200000|2021-10-28 03:20:00|43828.9|43808.9|43839.6|43819.6|43857.1|43837.1|43798|43778|161
1635391500000|2021-10-28 03:25:00|43837.1|43817.1|43838.7|43818.7|43848.7|43828.7|43817.1|43797.1|71
1635391800000|2021-10-28 03:30:00|43836.2|43816.2|43843.7|43823.7|43857|43837|43828.7|43808.7|49
1635392100000|2021-10-28 03:35:00|43844.6|43824.6|43836.2|43816.2|43856.2|43836.2|43836.2|43816.2|21
1635392400000|2021-10-28 03:40:00|43833.7|43813.7|43838.7|43818.7|43842.9|43822.9|43818.7|43798.7|43
1635392700000|2021-10-28 03:45:00|43835.5|43815.5|43833.7|43813.7|43835.5|43815.5|43822.9|43802.9|19
1635393000000|2021-10-28 03:50:00|43838.7|43818.7|43851.2|43831.2|43851.2|43831.2|43838.7|43818.7|19
1635393300000|2021-10-28 03:55:00|43852.8|43832.8|43843.7|43823.7|43856.2|43836.2|43843.7|43823.7|15
1635393600000|2021-10-28 04:00:00|43838.7|43818.7|43843.7|43823.7|43843.7|43823.7|43838.7|43818.7|20
1635393900000|2021-10-28 04:05:00|43842.8|43822.8|43843.7|43823.7|43846.2|43826.2|43838.7|43818.7|16
1635394200000|2021-10-28 04:10:00|43848.7|43828.7|43907.1|43887.1|43908.7|43888.7|43848.7|43828.7|68
1635394500000|2021-10-28 04:15:00|43909.6|43889.6|43916.2|43896.2|43917.8|43897.8|43901.2|43881.2|38
1635394800000|2021-10-28 04:20:00|43913.7|43893.7|43896.2|43876.2|43918.7|43898.7|43893.7|43873.7|33
1635395100000|2021-10-28 04:25:00|43893.7|43873.7|43917.8|43897.8|43920.3|43900.3|43893.7|43873.7|25
1635395400000|2021-10-28 04:30:00|43916.2|43896.2|43878.7|43858.7|43916.2|43896.2|43876.2|43856.2|47
1635395700000|2021-10-28 04:35:00|43879.5|43859.5|43901.2|43881.2|43901.2|43881.2|43879.5|43859.5|46
1635396000000|2021-10-28 04:40:00|43902|43882|43931.2|43911.2|43937|43917|43896.2|43876.2|54
1635396300000|2021-10-28 04:45:00|43939.5|43919.5|43961.1|43941.1|43966.1|43946.1|43938.7|43918.7|61
1635396600000|2021-10-28 04:50:00|43962|43942|43958.6|43938.6|43962.8|43942.8|43941.1|43921.1|52
1635396900000|2021-10-28 04:55:00|43960.3|43940.3|44018.6|43998.6|44018.6|43998.6|43960.3|43940.3|62
1635397200000|2021-10-28 05:00:00|44016.1|43996.1|44018.6|43998.6|44038.6|44018.6|44016.1|43996.1|86
1635397500000|2021-10-28 05:05:00|44021.1|44001.1|44011.1|43991.1|44026.1|44006.1|44008.6|43988.6|51
1635397800000|2021-10-28 05:10:00|44010.3|43990.3|43996.1|43976.1|44013.6|43993.6|43991.1|43971.1|59
1635398100000|2021-10-28 05:15:00|43991.1|43971.1|43986.1|43966.1|44006.1|43986.1|43986.1|43966.1|38
1635398400000|2021-10-28 05:20:00|43984.5|43964.5|43967.8|43947.8|43985.3|43965.3|43950.3|43930.3|74
1635398700000|2021-10-28 05:25:00|43965.3|43945.3|43990.3|43970.3|44000.3|43980.3|43965.3|43945.3|42
1635399000000|2021-10-28 05:30:00|43992.8|43972.8|44025.3|44005.3|44177.8|44157.8|43990.3|43970.3|670
1635399300000|2021-10-28 05:35:00|44022.8|44002.8|43977.8|43957.8|44025.3|44005.3|43957.8|43937.8|246
1635399600000|2021-10-28 05:40:00|43975.3|43955.3|44202.8|44182.8|44202.8|44182.8|43975.3|43955.3|334
1635399900000|2021-10-28 05:45:00|44205.3|44185.3|44341.9|44321.9|44360.3|44340.3|44205.3|44185.3|817
1635400200000|2021-10-28 05:50:00|44340.3|44320.3|44405.3|44385.3|44416.2|44396.2|44257.8|44237.8|518
1635400500000|2021-10-28 05:55:00|44402.8|44382.8|44502.8|44482.8|44502.8|44482.8|44352.8|44332.8|560
1635400800000|2021-10-28 06:00:00|44501.9|44481.9|44423.6|44403.6|44533.6|44513.6|44356.1|44336.1|950
1635401100000|2021-10-28 06:05:00|44422.7|44402.7|44346|44326|44422.7|44402.7|44291|44271|686
1635401400000|2021-10-28 06:10:00|44343.5|44323.5|44421|44401|44448.5|44428.5|44286|44266|472
1635401700000|2021-10-28 06:15:00|44420.2|44400.2|44408.5|44388.5|44453.5|44433.5|44377.7|44357.7|443
1635402000000|2021-10-28 06:20:00|44406.9|44386.9|44383.5|44363.5|44456|44436|44361|44341|317
1635402300000|2021-10-28 06:25:00|44382.7|44362.7|44368.5|44348.5|44403.5|44383.5|44350.2|44330.2|196
1635402600000|2021-10-28 06:30:00|44371.8|44351.8|44296|44276|44371.8|44351.8|44266|44246|451
1635402900000|2021-10-28 06:35:00|44298.5|44278.5|44258.5|44238.5|44311|44291|44231|44211|348
1635403200000|2021-10-28 06:40:00|44259.4|44239.4|44263.5|44243.5|44288.5|44268.5|44228.5|44208.5|238
1635403500000|2021-10-28 06:45:00|44266|44246|44388.5|44368.5|44391|44371|44251|44231|436
1635403800000|2021-10-28 06:50:00|44382.6|44362.6|44343.5|44323.5|44409.4|44389.4|44316|44296|238
1635404100000|2021-10-28 06:55:00|44338.5|44318.5|44333.5|44313.5|44376|44356|44313.5|44293.5|251
1635404400000|2021-10-28 07:00:00|44331|44311|44360.1|44340.1|44368.5|44348.5|44293.5|44273.5|193
1635404700000|2021-10-28 07:05:00|44363.5|44343.5|44326|44306|44376|44356|44321|44301|92
1635405000000|2021-10-28 07:10:00|44326.8|44306.8|44301|44281|44348.5|44328.5|44298.5|44278.5|157
1635405300000|2021-10-28 07:15:00|44298.5|44278.5|44338.5|44318.5|44373.5|44353.5|44298.5|44278.5|140
1635405600000|2021-10-28 07:20:00|44337.6|44317.6|44316|44296|44371|44351|44313.5|44293.5|84
1635405900000|2021-10-28 07:25:00|44315.1|44295.1|44280.9|44260.9|44351|44331|44268.4|44248.4|138
1635406200000|2021-10-28 07:30:00|44280.1|44260.1|44253.4|44233.4|44313.4|44293.4|44242.6|44222.6|146
1635406500000|2021-10-28 07:35:00|44260.2|44240.2|44298.4|44278.4|44323.4|44303.4|44260.2|44240.2|67
1635406800000|2021-10-28 07:40:00|44297.6|44277.6|44300.8|44280.8|44309.2|44289.2|44276.7|44256.7|118
1635407100000|2021-10-28 07:45:00|44299.2|44279.2|44304.2|44284.2|44346.7|44326.7|44291.7|44271.7|106
1635407400000|2021-10-28 07:50:00|44306.7|44286.7|44284.2|44264.2|44306.7|44286.7|44281.7|44261.7|72
1635407700000|2021-10-28 07:55:00|44276.7|44256.7|44215.1|44195.1|44276.7|44256.7|44197.6|44177.6|182
1635408000000|2021-10-28 08:00:00|44215.9|44195.9|44300|44280|44300|44280|44207.5|44187.5|175
1635408300000|2021-10-28 08:05:00|44297.5|44277.5|44392.5|44372.5|44395|44375|44250|44230|225
1635408600000|2021-10-28 08:10:00|44391.7|44371.7|44388.4|44368.4|44405.9|44385.9|44370|44350|110
1635408900000|2021-10-28 08:15:00|44387.5|44367.5|44423.4|44403.4|44465|44445|44370.9|44350.9|131
1635409200000|2021-10-28 08:20:00|44422.5|44402.5|44355.9|44335.9|44422.5|44402.5|44355.9|44335.9|89
1635409500000|2021-10-28 08:25:00|44350.9|44330.9|44373.4|44353.4|44379.2|44359.2|44313.4|44293.4|158
1635409800000|2021-10-28 08:30:00|44374.2|44354.2|44353.4|44333.4|44398.4|44378.4|44350.9|44330.9|63
1635410100000|2021-10-28 08:35:00|44354.2|44334.2|44338.4|44318.4|44355.9|44335.9|44333.4|44313.4|57
1635410400000|2021-10-28 08:40:00|44335.9|44315.9|44333.4|44313.4|44347.5|44327.5|44320.9|44300.9|82
1635410700000|2021-10-28 08:45:00|44331.7|44311.7|44369.2|44349.2|44375.9|44355.9|44301.7|44281.7|87
1635411000000|2021-10-28 08:50:00|44370.1|44350.1|44323.3|44303.3|44395.1|44375.1|44288.3|44268.3|109
1635411300000|2021-10-28 08:55:00|44320.8|44300.8|44304.2|44284.2|44320.8|44300.8|44283.3|44263.3|79
1635411600000|2021-10-28 09:00:00|44303.3|44283.3|44288.3|44268.3|44310.8|44290.8|44285.8|44265.8|126
1635411900000|2021-10-28 09:05:00|44289.2|44269.2|44290.8|44270.8|44333.3|44313.3|44279.2|44259.2|131
1635412200000|2021-10-28 09:10:00|44291.7|44271.7|44260|44240|44313.3|44293.3|44248.3|44228.3|186
1635412500000|2021-10-28 09:15:00|44263.3|44243.3|44301.7|44281.7|44301.7|44281.7|44237.5|44217.5|108
1635412800000|2021-10-28 09:20:00|44300|44280|44338.3|44318.3|44338.3|44318.3|44295.8|44275.8|81
1635413100000|2021-10-28 09:25:00|44340.8|44320.8|44318.3|44298.3|44365.8|44345.8|44318.3|44298.3|88
1635413400000|2021-10-28 09:30:00|44317.4|44297.4|44278.3|44258.3|44317.4|44297.4|44261.7|44241.7|64
1635413700000|2021-10-28 09:35:00|44277.4|44257.4|44288.3|44268.3|44288.3|44268.3|44265.8|44245.8|49
1635414000000|2021-10-28 09:40:00|44298.3|44278.3|44313.3|44293.3|44318.3|44298.3|44293.3|44273.3|57
1635414300000|2021-10-28 09:45:00|44318.3|44298.3|44293.3|44273.3|44318.3|44298.3|44293.3|44273.3|45
1635414600000|2021-10-28 09:50:00|44291.6|44271.6|44280.8|44260.8|44299.1|44279.1|44269.1|44249.1|73
1635414900000|2021-10-28 09:55:00|44281.6|44261.6|44288.3|44268.3|44300.8|44280.8|44280.8|44260.8|46
1635415200000|2021-10-28 10:00:00|44287.4|44267.4|44288.3|44268.3|44295.8|44275.8|44278.3|44258.3|101
1635415500000|2021-10-28 10:05:00|44297.4|44277.4|44303.3|44283.3|44308.3|44288.3|44283.3|44263.3|102
1635415800000|2021-10-28 10:10:00|44304.1|44284.1|44260.7|44240.7|44310|44290|44260.7|44240.7|63
1635416100000|2021-10-28 10:15:00|44254.1|44234.1|44270.7|44250.7|44290.7|44270.7|44223.2|44203.2|82
1635416400000|2021-10-28 10:20:00|44269.9|44249.9|44255.7|44235.7|44283.2|44263.2|44245.7|44225.7|70
1635416700000|2021-10-28 10:25:00|44256.6|44236.6|44313.2|44293.2|44318.2|44298.2|44255.7|44235.7|86
1635417000000|2021-10-28 10:30:00|44311.6|44291.6|44278.2|44258.2|44311.6|44291.6|44265.7|44245.7|38
1635417300000|2021-10-28 10:35:00|44283.2|44263.2|44278.2|44258.2|44299.1|44279.1|44258.2|44238.2|56
1635417600000|2021-10-28 10:40:00|44277.4|44257.4|44258.2|44238.2|44283.2|44263.2|44247.4|44227.4|48
1635417900000|2021-10-28 10:45:00|44259.1|44239.1|44289.1|44269.1|44298.2|44278.2|44259.1|44239.1|55
1635418200000|2021-10-28 10:50:00|44291.6|44271.6|44318.2|44298.2|44353.2|44333.2|44291.6|44271.6|101
1635418500000|2021-10-28 10:55:00|44330.7|44310.7|44309|44289|44330.7|44310.7|44300.7|44280.7|60
1635418800000|2021-10-28 11:00:00|44312.3|44292.3|44330.7|44310.7|44338.2|44318.2|44265.7|44245.7|143
1635419100000|2021-10-28 11:05:00|44328.2|44308.2|44333.2|44313.2|44343.2|44323.2|44305.8|44285.8|113
1635419400000|2021-10-28 11:10:00|44335.7|44315.7|44363.2|44343.2|44380.7|44360.7|44335.7|44315.7|81
1635419700000|2021-10-28 11:15:00|44365.7|44345.7|44293.2|44273.2|44365.7|44345.7|44293.2|44273.2|109
1635420000000|2021-10-28 11:20:00|44291.5|44271.5|44305.7|44285.7|44310.7|44290.7|44243.2|44223.2|134
1635420300000|2021-10-28 11:25:00|44308.2|44288.2|44336.6|44316.6|44342.4|44322.4|44307.4|44287.4|128
1635420600000|2021-10-28 11:30:00|44337.4|44317.4|44353.2|44333.2|44377.4|44357.4|44301.6|44281.6|227
1635420900000|2021-10-28 11:35:00|44350.7|44330.7|44334|44314|44365.7|44345.7|44328.1|44308.1|153
1635421200000|2021-10-28 11:40:00|44334.9|44314.9|44291.6|44271.6|44341.5|44321.5|44275.7|44255.7|103
1635421500000|2021-10-28 11:45:00|44290.7|44270.7|44289.1|44269.1|44294.9|44274.9|44269.1|44249.1|122
1635421800000|2021-10-28 11:50:00|44286.6|44266.6|44297.4|44277.4|44308.3|44288.3|44278.3|44258.3|172
1635422100000|2021-10-28 11:55:00|44295.8|44275.8|44296.6|44276.6|44309.1|44289.1|44293.3|44273.3|102
1635422400000|2021-10-28 12:00:00|44295.8|44275.8|44184|44164|44299.1|44279.1|44166.5|44146.5|316
1635422700000|2021-10-28 12:05:00|44186.5|44166.5|44243.2|44223.2|44270.7|44250.7|44186.5|44166.5|232
1635423000000|2021-10-28 12:10:00|44246.6|44226.6|44217.4|44197.4|44255.7|44235.7|44149.9|44129.9|284
1635423300000|2021-10-28 12:15:00|44214.9|44194.9|44173.2|44153.2|44244.9|44224.9|44164|44144|227
1635423600000|2021-10-28 12:20:00|44171.5|44151.5|44194|44174|44232.4|44212.4|44145.7|44125.7|162
1635423900000|2021-10-28 12:25:00|44191.5|44171.5|44182.4|44162.4|44194|44174|44161.5|44141.5|109
1635424200000|2021-10-28 12:30:00|44183.2|44163.2|44223.2|44203.2|44235.7|44215.7|44171.5|44151.5|256
1635424500000|2021-10-28 12:35:00|44225.7|44205.7|44178.2|44158.2|44236.6|44216.6|44148.2|44128.2|195
1635424800000|2021-10-28 12:40:00|44180.7|44160.7|44173.2|44153.2|44225.7|44205.7|44170.7|44150.7|193
1635425100000|2021-10-28 12:45:00|44170.7|44150.7|44060.7|44040.7|44178.2|44158.2|44023.2|44003.2|488
1635425400000|2021-10-28 12:50:00|44063.2|44043.2|44058.2|44038.2|44073.2|44053.2|44018.2|43998.2|313
1635425700000|2021-10-28 12:55:00|44057.3|44037.3|44143.2|44123.2|44143.2|44123.2|43983.2|43963.2|505
1635426000000|2021-10-28 13:00:00|44148.2|44128.2|44171.5|44151.5|44211.5|44191.5|44095.7|44075.7|910
1635426300000|2021-10-28 13:05:00|44170.6|44150.6|44145.7|44125.7|44170.6|44150.6|44058.2|44038.2|573
1635426600000|2021-10-28 13:10:00|44144|44124|44245.7|44225.7|44269|44249|44139|44119|477
1635426900000|2021-10-28 13:15:00|44244.8|44224.8|44380.6|44360.6|44404|44384|44220.7|44200.7|670
1635427200000|2021-10-28 13:20:00|44383.1|44363.1|44258.1|44238.1|44401.5|44381.5|44250.6|44230.6|497
1635427500000|2021-10-28 13:25:00|44255.6|44235.6|44201.4|44181.4|44255.6|44235.6|44156.4|44136.4|515
1635427800000|2021-10-28 13:30:00|44203.1|44183.1|44063.1|44043.1|44261.4|44241.4|44030.6|44010.6|823
1635428100000|2021-10-28 13:35:00|44068.1|44048.1|44144.8|44124.8|44165.6|44145.6|44043.1|44023.1|411
1635428400000|2021-10-28 13:40:00|44146.5|44126.5|44208.1|44188.1|44228.1|44208.1|44146.5|44126.5|362
1635428700000|2021-10-28 13:45:00|44209|44189|44138.1|44118.1|44220.6|44200.6|44112.3|44092.3|281
1635429000000|2021-10-28 13:50:00|44136.4|44116.4|44258.1|44238.1|44259|44239|44136.4|44116.4|325
1635429300000|2021-10-28 13:55:00|44256.5|44236.5|44235.6|44215.6|44271.4|44251.4|44190.6|44170.6|371
1635429600000|2021-10-28 14:00:00|44236.4|44216.4|44135.6|44115.6|44253.9|44233.9|44118.1|44098.1|356
1635429900000|2021-10-28 14:05:00|44143.9|44123.9|44130.6|44110.6|44175.6|44155.6|44125.6|44105.6|305
1635430200000|2021-10-28 14:10:00|44128.1|44108.1|44158.1|44138.1|44208.1|44188.1|44125.6|44105.6|214
1635430500000|2021-10-28 14:15:00|44152.2|44132.2|44181.4|44161.4|44203.9|44183.9|44141.4|44121.4|282
1635430800000|2021-10-28 14:20:00|44176.4|44156.4|44180.6|44160.6|44243.1|44223.1|44163.9|44143.9|266
1635431100000|2021-10-28 14:25:00|44175.6|44155.6|44193.1|44173.1|44230.6|44210.6|44171.4|44151.4|206
1635431400000|2021-10-28 14:30:00|44190.6|44170.6|44173|44153|44245.5|44225.5|44170.5|44150.5|283
1635431700000|2021-10-28 14:35:00|44171.4|44151.4|44178.8|44158.8|44190.5|44170.5|44130.5|44110.5|271
1635432000000|2021-10-28 14:40:00|44179.7|44159.7|44161.3|44141.3|44203|44183|44104.7|44084.7|391
1635432300000|2021-10-28 14:45:00|44156.3|44136.3|44235.5|44215.5|44263.9|44243.9|44136.3|44116.3|261
1635432600000|2021-10-28 14:50:00|44233|44213|44227.2|44207.2|44252.2|44232.2|44223|44203|322
1635432900000|2021-10-28 14:55:00|44224.7|44204.7|44239.7|44219.7|44245.6|44225.6|44209.7|44189.7|158
1635433200000|2021-10-28 15:00:00|44240.6|44220.6|44327.2|44307.2|44344.7|44324.7|44240.6|44220.6|526
1635433500000|2021-10-28 15:05:00|44324.7|44304.7|44299.7|44279.7|44344.7|44324.7|44264.7|44244.7|355
1635433800000|2021-10-28 15:10:00|44298.8|44278.8|44244.7|44224.7|44298.8|44278.8|44244.7|44224.7|292
1635434100000|2021-10-28 15:15:00|44246.3|44226.3|44227.3|44207.3|44247.2|44227.2|44166.4|44146.4|593
1635434400000|2021-10-28 15:20:00|44226.4|44206.4|44214.8|44194.8|44244.8|44224.8|44193.9|44173.9|440
1635434700000|2021-10-28 15:25:00|44219.8|44199.8|44237.3|44217.3|44268.1|44248.1|44202.3|44182.3|182
1635435000000|2021-10-28 15:30:00|44238.1|44218.1|44204.1|44184.1|44269.8|44249.8|44201.6|44181.6|384
1635435300000|2021-10-28 15:35:00|44206.6|44186.6|44262.4|44242.4|44267.4|44247.4|44206.6|44186.6|150
1635435600000|2021-10-28 15:40:00|44263.2|44243.2|44285|44265|44290|44270|44243.2|44223.2|330
1635435900000|2021-10-28 15:45:00|44284.1|44264.1|44226.7|44206.7|44294.2|44274.2|44219.2|44199.2|370
1635436200000|2021-10-28 15:50:00|44224.2|44204.2|44245|44225|44247.5|44227.5|44212.5|44192.5|342
1635436500000|2021-10-28 15:55:00|44245.8|44225.8|44261.6|44241.6|44265.8|44245.8|44240.8|44220.8|137
1635436800000|2021-10-28 16:00:00|44263.2|44243.2|44249.1|44229.1|44271.6|44251.6|44223.2|44203.2|211
1635437100000|2021-10-28 16:05:00|44250.7|44230.7|44253.2|44233.2|44254.8|44234.8|44224|44204|373
1635437400000|2021-10-28 16:10:00|44250.7|44230.7|44194|44174|44254.8|44234.8|44192.3|44172.3|258
1635437700000|2021-10-28 16:15:00|44194.8|44174.8|44233.1|44213.1|44239|44219|44179|44159|208
1635438000000|2021-10-28 16:20:00|44230.6|44210.6|44256.5|44236.5|44256.5|44236.5|44225.7|44205.7|290
1635438300000|2021-10-28 16:25:00|44257.4|44237.4|44267.3|44247.3|44280.7|44260.7|44251.5|44231.5|180
1635438600000|2021-10-28 16:30:00|44268.2|44248.2|44309.9|44289.9|44320.8|44300.8|44267.3|44247.3|242
1635438900000|2021-10-28 16:35:00|44313.3|44293.3|44325.7|44305.7|44366.6|44346.6|44313.3|44293.3|312
1635439200000|2021-10-28 16:40:00|44329.9|44309.9|44294.2|44274.2|44334.8|44314.8|44292.4|44272.4|297
1635439500000|2021-10-28 16:45:00|44287.5|44267.5|44292.6|44272.6|44312.6|44292.6|44268.3|44248.3|261
1635439800000|2021-10-28 16:50:00|44290.1|44270.1|44276.7|44256.7|44306|44286|44274.2|44254.2|269
1635440100000|2021-10-28 16:55:00|44279.2|44259.2|44220.7|44200.7|44285|44265|44218.3|44198.3|1477
1635440400000|2021-10-28 17:00:00|44221.6|44201.6|44208.2|44188.2|44238.3|44218.3|44201.6|44181.6|434
1635440700000|2021-10-28 17:05:00|44209.1|44189.1|44232.4|44212.4|44242.4|44222.4|44208.2|44188.2|65
1635441000000|2021-10-28 17:10:00|44229.9|44209.9|44216.5|44196.5|44247.4|44227.4|44216.5|44196.5|114
1635441300000|2021-10-28 17:15:00|44219.9|44199.9|44205.7|44185.7|44224|44204|44198.2|44178.2|95
1635441600000|2021-10-28 17:20:00|44210.7|44190.7|44243.2|44223.2|44245.7|44225.7|44206.5|44186.5|101
1635441900000|2021-10-28 17:25:00|44244|44224|44265.7|44245.7|44273.2|44253.2|44244|44224|77
1635442200000|2021-10-28 17:30:00|44268.2|44248.2|44258.2|44238.2|44273.2|44253.2|44254.8|44234.8|47
1635442500000|2021-10-28 17:35:00|44257.3|44237.3|44272.3|44252.3|44276.5|44256.5|44254|44234|70
1635442800000|2021-10-28 17:40:00|44274|44254|44267.3|44247.3|44283.2|44263.2|44264|44244|67
1635443100000|2021-10-28 17:45:00|44268.2|44248.2|44251.5|44231.5|44270.7|44250.7|44245.7|44225.7|78
1635443400000|2021-10-28 17:50:00|44254|44234|44211.5|44191.5|44254|44234|44209|44189|103
1635443700000|2021-10-28 17:55:00|44213.2|44193.2|44214|44194|44224|44204|44205.7|44185.7|52
1635444000000|2021-10-28 18:00:00|44217.3|44197.3|44184.9|44164.9|44229.8|44209.8|44179.9|44159.9|93
1635444300000|2021-10-28 18:05:00|44189.9|44169.9|44163.3|44143.3|44213.2|44193.2|44161.6|44141.6|152
1635444600000|2021-10-28 18:10:00|44160.8|44140.8|44184.9|44164.9|44184.9|44164.9|44147.4|44127.4|42
1635444900000|2021-10-28 18:15:00|44187.4|44167.4|44204.9|44184.9|44209.9|44189.9|44187.4|44167.4|29
1635445200000|2021-10-28 18:20:00|44209.9|44189.9|44194.9|44174.9|44209.9|44189.9|44189.9|44169.9|30
1635445500000|2021-10-28 18:25:00|44197.4|44177.4|44204.9|44184.9|44207.4|44187.4|44193.2|44173.2|26
1635445800000|2021-10-28 18:30:00|44204|44184|44191.5|44171.5|44204|44184|44191.5|44171.5|27
1635446100000|2021-10-28 18:35:00|44194|44174|44204|44184|44205.7|44185.7|44194|44174|26
1635446400000|2021-10-28 18:40:00|44199.9|44179.9|44199.8|44179.8|44199.9|44179.9|44194|44174|23
1635446700000|2021-10-28 18:45:00|44200.7|44180.7|44199|44179|44200.7|44180.7|44194|44174|14
1635447000000|2021-10-28 18:50:00|44199.8|44179.8|44196.5|44176.5|44204|44184|44196.5|44176.5|35
1635447300000|2021-10-28 18:55:00|44197.3|44177.3|44181.5|44161.5|44199|44179|44176.5|44156.5|47
1635447600000|2021-10-28 19:00:00|44178.1|44158.1|44173.1|44153.1|44184|44164|44173.1|44153.1|26
1635447900000|2021-10-28 19:05:00|44174|44154|44180.7|44160.7|44180.7|44160.7|44171.5|44151.5|32
1635448200000|2021-10-28 19:10:00|44181.5|44161.5|44175.6|44155.6|44184.8|44164.8|44175.6|44155.6|18
1635448500000|2021-10-28 19:15:00|44174|44154|44194|44174|44194|44174|44173.1|44153.1|20
1635448800000|2021-10-28 19:20:00|44194.8|44174.8|44189|44169|44194.8|44174.8|44184.8|44164.8|30
1635449100000|2021-10-28 19:25:00|44189.8|44169.8|44181.5|44161.5|44194|44174|44174|44154|24
1635449400000|2021-10-28 19:30:00|44184|44164|44173.9|44153.9|44184|44164|44171.4|44151.4|47
1635449700000|2021-10-28 19:35:00|44172.3|44152.3|44178.9|44158.9|44182.3|44162.3|44171.4|44151.4|24
1635450000000|2021-10-28 19:40:00|44178.1|44158.1|44178.9|44158.9|44183.9|44163.9|44177.3|44157.3|48
1635450300000|2021-10-28 19:45:00|44177.3|44157.3|44179|44159|44179|44159|44161.4|44141.4|90
1635450600000|2021-10-28 19:50:00|44178.1|44158.1|44178.9|44158.9|44179|44159|44175.6|44155.6|65
1635450900000|2021-10-28 19:55:00|44178.1|44158.1|44174.7|44154.7|44182.2|44162.2|44168.9|44148.9|59
1635451200000|2021-10-28 20:00:00|44175.6|44155.6|44161.4|44141.4|44179.7|44159.7|44160.6|44140.6|50
1635451500000|2021-10-28 20:05:00|44158.9|44138.9|44159.8|44139.8|44167.2|44147.2|44157.2|44137.2|33
1635451800000|2021-10-28 20:10:00|44157.3|44137.3|44157.2|44137.2|44161.4|44141.4|44157.2|44137.2|10
1635452100000|2021-10-28 20:15:00|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|12
1635452400000|2021-10-28 20:20:00|44156.4|44136.4|44147.2|44127.2|44159.7|44139.7|44147.2|44127.2|25
1635452700000|2021-10-28 20:25:00|44142.2|44122.2|44123.9|44103.9|44142.2|44122.2|44113.9|44093.9|107
1635453000000|2021-10-28 20:30:00|44121.4|44101.4|44118.9|44098.9|44130.5|44110.5|44101.4|44081.4|55
1635453300000|2021-10-28 20:35:00|44119.7|44099.7|44126.3|44106.3|44128.9|44108.9|44119.7|44099.7|46
1635453600000|2021-10-28 20:40:00|44125.5|44105.5|44116.4|44096.4|44125.5|44105.5|44111.4|44091.4|53
1635453900000|2021-10-28 20:45:00|44115.5|44095.5|44126.3|44106.3|44126.3|44106.3|44093.8|44073.8|50
1635454200000|2021-10-28 20:50:00|44128|44108|44166.2|44146.2|44166.2|44146.2|44128|44108|60
1635454500000|2021-10-28 20:55:00|44168.7|44148.7|44174.5|44154.5|44188.7|44168.7|44168.7|44148.7|36
1635458400000|2021-10-28 22:00:00|44243.9|44223.9|44165.3|44145.3|44257.3|44237.3|44165.3|44145.3|20
1635458700000|2021-10-28 22:05:00|44164.4|44144.4|44166.1|44146.1|44181.1|44161.1|44164.4|44144.4|21
1635459000000|2021-10-28 22:10:00|44164.4|44144.4|44151.1|44131.1|44164.4|44144.4|44151.1|44131.1|11
1635459300000|2021-10-28 22:15:00|44148.6|44128.6|44148.6|44128.6|44153.6|44133.6|44146.1|44126.1|17
1635459600000|2021-10-28 22:20:00|44148.5|44128.5|44148.5|44128.5|44153.5|44133.5|44148.5|44128.5|13
1635459900000|2021-10-28 22:25:00|44143.5|44123.5|44151|44131|44156|44136|44125.2|44105.2|41
1635460200000|2021-10-28 22:30:00|44152.7|44132.7|44153.5|44133.5|44166|44146|44152.7|44132.7|16
1635460500000|2021-10-28 22:35:00|44148.5|44128.5|44138.5|44118.5|44148.5|44128.5|44136|44116|7
1635460800000|2021-10-28 22:40:00|44136|44116|44136|44116|44138.5|44118.5|44130.2|44110.2|11
1635461100000|2021-10-28 22:45:00|44136.9|44116.9|44141|44121|44148.5|44128.5|44136.9|44116.9|11
1635461400000|2021-10-28 22:50:00|44143.5|44123.5|44141|44121|44151|44131|44141|44121|20
1635461700000|2021-10-28 22:55:00|44140.2|44120.2|44161|44141|44166|44146|44138.5|44118.5|22
1635462000000|2021-10-28 23:00:00|44160.2|44140.2|44146|44126|44160.2|44140.2|44146|44126|13
1635462300000|2021-10-28 23:05:00|44148.5|44128.5|44153.5|44133.5|44160.1|44140.1|44148.5|44128.5|8
1635462600000|2021-10-28 23:10:00|44151.8|44131.8|44158.4|44138.4|44158.5|44138.5|44151.8|44131.8|3
1635462900000|2021-10-28 23:15:00|44157.6|44137.6|44150.9|44130.9|44158.4|44138.4|44148.4|44128.4|11
1635463200000|2021-10-28 23:20:00|44151.8|44131.8|44150.9|44130.9|44152.6|44132.6|44150.9|44130.9|4
1635463500000|2021-10-28 23:25:00|44156|44136|44160.1|44140.1|44164.3|44144.3|44156|44136|8
1635463800000|2021-10-28 23:30:00|44158.4|44138.4|44155.9|44135.9|44158.4|44138.4|44155.9|44135.9|7
1635464100000|2021-10-28 23:35:00|44153.4|44133.4|44144.2|44124.2|44153.4|44133.4|44144.2|44124.2|19
1635464400000|2021-10-28 23:40:00|44145.9|44125.9|44135.9|44115.9|44145.9|44125.9|44133.4|44113.4|18
1635464700000|2021-10-28 23:45:00|44133.4|44113.4|44148.4|44128.4|44148.4|44128.4|44130.9|44110.9|21
1635465000000|2021-10-28 23:50:00|44150.9|44130.9|44158.4|44138.4|44163.4|44143.4|44150.9|44130.9|16
1635465300000|2021-10-28 23:55:00|44159.2|44139.2|44170.9|44150.9|44171.7|44151.7|44159.2|44139.2|16
1635465600000|2021-10-29 00:00:00|44174.2|44154.2|44219.2|44199.2|44224.2|44204.2|44166.7|44146.7|66
1635465900000|2021-10-29 00:05:00|44215.9|44195.9|44274.2|44254.2|44276.7|44256.7|44210.9|44190.9|78
1635466200000|2021-10-29 00:10:00|44268.3|44248.3|44236.7|44216.7|44268.3|44248.3|44234.2|44214.2|57
1635466500000|2021-10-29 00:15:00|44237.5|44217.5|44224.2|44204.2|44260|44240|44224.2|44204.2|48
1635466800000|2021-10-29 00:20:00|44229.2|44209.2|44222.5|44202.5|44242.5|44222.5|44212.5|44192.5|30
1635467100000|2021-10-29 00:25:00|44217.5|44197.5|44197.5|44177.5|44222.5|44202.5|44197.5|44177.5|47
1635467400000|2021-10-29 00:30:00|44196.6|44176.6|44190.8|44170.8|44200|44180|44162.5|44142.5|45
1635467700000|2021-10-29 00:35:00|44188.3|44168.3|44195.7|44175.7|44210.7|44190.7|44185.8|44165.8|26
1635468000000|2021-10-29 00:40:00|44197.4|44177.4|44246.6|44226.6|44246.6|44226.6|44197.4|44177.4|27
1635468300000|2021-10-29 00:45:00|44244.9|44224.9|44229.1|44209.1|44259.1|44239.1|44228.2|44208.2|44
1635468600000|2021-10-29 00:50:00|44226.6|44206.6|44209.1|44189.1|44226.6|44206.6|44204.1|44184.1|22
1635468900000|2021-10-29 00:55:00|44214.1|44194.1|44237.4|44217.4|44237.4|44217.4|44211.5|44191.5|40
1635469200000|2021-10-29 01:00:00|44242.4|44222.4|44143.2|44123.2|44244|44224|44132.4|44112.4|393
1635469500000|2021-10-29 01:05:00|44144|44124|44107.3|44087.3|44213.2|44193.2|44089.8|44069.8|197
1635469800000|2021-10-29 01:10:00|44108.2|44088.2|44154.8|44134.8|44159.8|44139.8|44081.5|44061.5|110
1635470100000|2021-10-29 01:15:00|44154|44134|44140.7|44120.7|44188.2|44168.2|44135.7|44115.7|116
1635470400000|2021-10-29 01:20:00|44141.5|44121.5|44150.6|44130.6|44188.1|44168.1|44100.6|44080.6|120
1635470700000|2021-10-29 01:25:00|44149|44129|44195.6|44175.6|44198.1|44178.1|44120.6|44100.6|81
1635471000000|2021-10-29 01:30:00|44193.1|44173.1|44249.8|44229.8|44269.8|44249.8|44179.8|44159.8|197
1635471300000|2021-10-29 01:35:00|44250.6|44230.6|44267.3|44247.3|44336.5|44316.5|44239.8|44219.8|247
1635471600000|2021-10-29 01:40:00|44264.8|44244.8|44248.9|44228.9|44268.9|44248.9|44216.4|44196.4|168
1635471900000|2021-10-29 01:45:00|44247.2|44227.2|44281.4|44261.4|44284.7|44264.7|44203.1|44183.1|161
1635472200000|2021-10-29 01:50:00|44277.2|44257.2|44282.2|44262.2|44307.2|44287.2|44262.2|44242.2|108
1635472500000|2021-10-29 01:55:00|44283.9|44263.9|44223.1|44203.1|44289.7|44269.7|44222.2|44202.2|105
1635472800000|2021-10-29 02:00:00|44224.7|44204.7|44207.2|44187.2|44274.7|44254.7|44207.2|44187.2|100
1635473100000|2021-10-29 02:05:00|44202.2|44182.2|44114.7|44094.7|44202.2|44182.2|44104.7|44084.7|222
1635473400000|2021-10-29 02:10:00|44122.2|44102.2|44208.9|44188.9|44217.2|44197.2|44118.9|44098.9|201
1635473700000|2021-10-29 02:15:00|44207.2|44187.2|44197.2|44177.2|44209.7|44189.7|44194.7|44174.7|27
1635474000000|2021-10-29 02:20:00|44199.7|44179.7|44199.7|44179.7|44207.2|44187.2|44188.8|44168.8|40
1635474300000|2021-10-29 02:25:00|44197.2|44177.2|44194.7|44174.7|44208|44188|44184.7|44164.7|35
1635474600000|2021-10-29 02:30:00|44197.2|44177.2|44184.7|44164.7|44197.2|44177.2|44154.7|44134.7|144
1635474900000|2021-10-29 02:35:00|44182.2|44162.2|44193.8|44173.8|44219.7|44199.7|44140.5|44120.5|120
1635475200000|2021-10-29 02:40:00|44188.8|44168.8|44186.3|44166.3|44213.8|44193.8|44183.8|44163.8|75
1635475500000|2021-10-29 02:45:00|44181.3|44161.3|44232.1|44212.1|44252.1|44232.1|44176.3|44156.3|63
1635475800000|2021-10-29 02:50:00|44233|44213|44214.6|44194.6|44262.1|44242.1|44214.6|44194.6|105
1635476100000|2021-10-29 02:55:00|44215.5|44195.5|44194.6|44174.6|44227.1|44207.1|44177.1|44157.1|82
1635476400000|2021-10-29 03:00:00|44192.1|44172.1|44153|44133|44192.1|44172.1|44127.1|44107.1|135
1635476700000|2021-10-29 03:05:00|44154.6|44134.6|44162.1|44142.1|44204.6|44184.6|44147.1|44127.1|91
1635477000000|2021-10-29 03:10:00|44157.1|44137.1|44205.4|44185.4|44215.4|44195.4|44157.1|44137.1|94
1635477300000|2021-10-29 03:15:00|44212.9|44192.9|44186.3|44166.3|44212.9|44192.9|44170.4|44150.4|59
1635477600000|2021-10-29 03:20:00|44190.4|44170.4|44185.4|44165.4|44235.4|44215.4|44185.4|44165.4|92
1635477900000|2021-10-29 03:25:00|44186.2|44166.2|44195.4|44175.4|44225.4|44205.4|44185.4|44165.4|39
1635478200000|2021-10-29 03:30:00|44197.1|44177.1|44185.4|44165.4|44197.1|44177.1|44180.4|44160.4|31
1635478500000|2021-10-29 03:35:00|44182.9|44162.9|44195.4|44175.4|44200.4|44180.4|44182.9|44162.9|16
1635478800000|2021-10-29 03:40:00|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|44185.4|44165.4|7
1635479100000|2021-10-29 03:45:00|44192|44172|44180.4|44160.4|44194.5|44174.5|44180.4|44160.4|6
1635479400000|2021-10-29 03:50:00|44173.7|44153.7|44187.9|44167.9|44187.9|44167.9|44173.7|44153.7|11
1635479700000|2021-10-29 03:55:00|44185.4|44165.4|44190.4|44170.4|44190.4|44170.4|44182.9|44162.9|15
1635480000000|2021-10-29 04:00:00|44185.4|44165.4|44188.7|44168.7|44188.7|44168.7|44178.7|44158.7|13
1635480300000|2021-10-29 04:05:00|44191.2|44171.2|44192.8|44172.8|44198.7|44178.7|44191.2|44171.2|13
1635480600000|2021-10-29 04:10:00|44194.5|44174.5|44191.2|44171.2|44198.7|44178.7|44183.7|44163.7|17
1635480900000|2021-10-29 04:15:00|44193.7|44173.7|44191.2|44171.2|44198.7|44178.7|44191.2|44171.2|15
1635481200000|2021-10-29 04:20:00|44190.3|44170.3|44178.7|44158.7|44190.3|44170.3|44178.7|44158.7|5
1635481500000|2021-10-29 04:25:00|44178.6|44158.6|44163.6|44143.6|44183.6|44163.6|44156.1|44136.1|20
1635481800000|2021-10-29 04:30:00|44161.1|44141.1|44149.5|44129.5|44161.1|44141.1|44145.3|44125.3|25
1635482100000|2021-10-29 04:35:00|44148.6|44128.6|44153.6|44133.6|44159.5|44139.5|44147|44127|22
1635482400000|2021-10-29 04:40:00|44158.6|44138.6|44124.5|44104.5|44158.6|44138.6|44124.5|44104.5|31
1635482700000|2021-10-29 04:45:00|44119.5|44099.5|44092.8|44072.8|44119.5|44099.5|44045.3|44025.3|133
1635483000000|2021-10-29 04:50:00|44090.3|44070.3|44090.3|44070.3|44099.4|44079.4|44090.3|44070.3|21
1635483300000|2021-10-29 04:55:00|44082.8|44062.8|44061.9|44041.9|44082.8|44062.8|44041.9|44021.9|75
1635483600000|2021-10-29 05:00:00|44061.1|44041.1|44068.6|44048.6|44079.4|44059.4|44026.9|44006.9|92
1635483900000|2021-10-29 05:05:00|44066.1|44046.1|44046.9|44026.9|44072.7|44052.7|44037.7|44017.7|77
1635484200000|2021-10-29 05:10:00|44046.1|44026.1|44061.9|44041.9|44069.4|44049.4|44030.2|44010.2|55
1635484500000|2021-10-29 05:15:00|44060.2|44040.2|44099.4|44079.4|44099.4|44079.4|44046.1|44026.1|60
1635484800000|2021-10-29 05:20:00|44098.6|44078.6|44090.2|44070.2|44104.4|44084.4|44081.9|44061.9|75
1635485100000|2021-10-29 05:25:00|44091.1|44071.1|44093.5|44073.5|44101|44081|44088.6|44068.6|31
1635485400000|2021-10-29 05:30:00|44094.4|44074.4|44062.7|44042.7|44108.5|44088.5|44035.2|44015.2|232
1635485700000|2021-10-29 05:35:00|44063.5|44043.5|44092.7|44072.7|44095.2|44075.2|44015.2|43995.2|173
1635486000000|2021-10-29 05:40:00|44093.5|44073.5|44060.2|44040.2|44112.7|44092.7|44060.2|44040.2|74
1635486300000|2021-10-29 05:45:00|44061|44041|44065.2|44045.2|44070.2|44050.2|44056|44036|44
1635486600000|2021-10-29 05:50:00|44067.7|44047.7|44105.2|44085.2|44110.2|44090.2|44057.7|44037.7|88
1635486900000|2021-10-29 05:55:00|44100.2|44080.2|44105.2|44085.2|44135.2|44115.2|44075.2|44055.2|95
1635487200000|2021-10-29 06:00:00|44108.5|44088.5|44085.2|44065.2|44153.5|44133.5|44072.7|44052.7|112
1635487500000|2021-10-29 06:05:00|44080.2|44060.2|44110.1|44090.1|44116|44096|44065.2|44045.2|93
1635487800000|2021-10-29 06:10:00|44112.6|44092.6|44106.8|44086.8|44155.1|44135.1|44054.3|44034.3|168
1635488100000|2021-10-29 06:15:00|44104.3|44084.3|44111.8|44091.8|44111.8|44091.8|44081.8|44061.8|82
1635488400000|2021-10-29 06:20:00|44114.3|44094.3|44124.3|44104.3|44132.6|44112.6|44096.8|44076.8|65
1635488700000|2021-10-29 06:25:00|44121.8|44101.8|44040.1|44020.1|44126.8|44106.8|44027.6|44007.6|160
1635489000000|2021-10-29 06:30:00|44042.6|44022.6|44045.1|44025.1|44067.6|44047.6|44022.6|44002.6|109
1635489300000|2021-10-29 06:35:00|44042.6|44022.6|43904.3|43884.3|44045.1|44025.1|43891.8|43871.8|346
1635489600000|2021-10-29 06:40:00|43902.6|43882.6|43906.8|43886.8|43910.1|43890.1|43886.8|43866.8|125
1635489900000|2021-10-29 06:45:00|43907.6|43887.6|43730.9|43710.9|43909.3|43889.3|43717.6|43697.6|384
1635490200000|2021-10-29 06:50:00|43733.4|43713.4|43786.7|43766.7|43816.7|43796.7|43700.9|43680.9|363
1635490500000|2021-10-29 06:55:00|43785.1|43765.1|43888.4|43868.4|43915.1|43895.1|43782.6|43762.6|275
1635490800000|2021-10-29 07:00:00|43886.7|43866.7|43884.2|43864.2|43909.2|43889.2|43827.6|43807.6|186
1635491100000|2021-10-29 07:05:00|43881.7|43861.7|43934.2|43914.2|43934.2|43914.2|43861.7|43841.7|114
1635491400000|2021-10-29 07:10:00|43935.1|43915.1|43956.7|43936.7|43956.7|43936.7|43896.7|43876.7|158
1635491700000|2021-10-29 07:15:00|43954.2|43934.2|43909.2|43889.2|43964.2|43944.2|43891.7|43871.7|159
1635492000000|2021-10-29 07:20:00|43904.2|43884.2|43911.7|43891.7|43941.7|43921.7|43871.7|43851.7|243
1635492300000|2021-10-29 07:25:00|43909.2|43889.2|43839.2|43819.2|43911.7|43891.7|43834.2|43814.2|372
1635492600000|2021-10-29 07:30:00|43838.4|43818.4|43812.5|43792.5|43838.4|43818.4|43740|43720|249
1635492900000|2021-10-29 07:35:00|43810.8|43790.8|43765|43745|43819.2|43799.2|43750.8|43730.8|152
1635493200000|2021-10-29 07:40:00|43765.8|43745.8|43819.2|43799.2|43831.7|43811.7|43736.7|43716.7|131
1635493500000|2021-10-29 07:45:00|43815.8|43795.8|43849.2|43829.2|43849.2|43829.2|43804.2|43784.2|102
1635493800000|2021-10-29 07:50:00|43847.5|43827.5|43846.6|43826.6|43866.6|43846.6|43824.1|43804.1|85
1635494100000|2021-10-29 07:55:00|43849.1|43829.1|43859.1|43839.1|43886.6|43866.6|43849.1|43829.1|59
1635494400000|2021-10-29 08:00:00|43855.8|43835.8|43832.5|43812.5|43875.8|43855.8|43827.5|43807.5|124
1635494700000|2021-10-29 08:05:00|43835.8|43815.8|43884.1|43864.1|43901.6|43881.6|43827.5|43807.5|98
1635495000000|2021-10-29 08:10:00|43884.9|43864.9|43958.3|43938.3|43960.8|43940.8|43871.6|43851.6|156
1635495300000|2021-10-29 08:15:00|43955.8|43935.8|43966.6|43946.6|43981.6|43961.6|43942.4|43922.4|160
1635495600000|2021-10-29 08:20:00|43969.1|43949.1|43983.2|43963.2|44023.3|44003.3|43957.4|43937.4|250
1635495900000|2021-10-29 08:25:00|43985.7|43965.7|43953.2|43933.2|44008.2|43988.2|43903.2|43883.2|299
1635496200000|2021-10-29 08:30:00|43958.2|43938.2|43993.2|43973.2|44005.7|43985.7|43958.2|43938.2|163
1635496500000|2021-10-29 08:35:00|43991.6|43971.6|44027.4|44007.4|44032.4|44012.4|43968.2|43948.2|192
1635496800000|2021-10-29 08:40:00|44034.9|44014.9|44058.2|44038.2|44084.9|44064.9|44027.4|44007.4|180
1635497100000|2021-10-29 08:45:00|44059.9|44039.9|44066.5|44046.5|44095.7|44075.7|44051.5|44031.5|148
1635497400000|2021-10-29 08:50:00|44064|44044|44099.8|44079.8|44121.5|44101.5|44061.5|44041.5|119
1635497700000|2021-10-29 08:55:00|44098.2|44078.2|44079.8|44059.8|44114.8|44094.8|44077.3|44057.3|88
1635498000000|2021-10-29 09:00:00|44079|44059|44111.5|44091.5|44112.3|44092.3|44064.8|44044.8|120
1635498300000|2021-10-29 09:05:00|44100.7|44080.7|44078.1|44058.1|44101.5|44081.5|44065.7|44045.7|109
1635498600000|2021-10-29 09:10:00|44077.3|44057.3|44098.9|44078.9|44120.6|44100.6|44072.3|44052.3|262
1635498900000|2021-10-29 09:15:00|44096.4|44076.4|44061.4|44041.4|44100.6|44080.6|44056.4|44036.4|118
1635499200000|2021-10-29 09:20:00|44063.1|44043.1|44066.4|44046.4|44078.1|44058.1|44040.6|44020.6|99
1635499500000|2021-10-29 09:25:00|44068.1|44048.1|44056.4|44036.4|44075.6|44055.6|44053.1|44033.1|91
1635499800000|2021-10-29 09:30:00|44058.9|44038.9|44068.1|44048.1|44080.6|44060.6|44051.4|44031.4|74
1635500100000|2021-10-29 09:35:00|44070.6|44050.6|44075.6|44055.6|44079.7|44059.7|44059.7|44039.7|68
1635500400000|2021-10-29 09:40:00|44074.7|44054.7|44098|44078|44100.5|44080.5|44032.2|44012.2|96
1635500700000|2021-10-29 09:45:00|44098.9|44078.9|44157.2|44137.2|44164.7|44144.7|44095.5|44075.5|159
1635501000000|2021-10-29 09:50:00|44158|44138|44198.8|44178.8|44232.2|44212.2|44158|44138|268
1635501300000|2021-10-29 09:55:00|44196.3|44176.3|44228|44208|44234.7|44214.7|44168.8|44148.8|223
1635501600000|2021-10-29 10:00:00|44226.3|44206.3|44212.1|44192.1|44264.6|44244.6|44212.1|44192.1|259
1635501900000|2021-10-29 10:05:00|44213|44193|44190.5|44170.5|44218.8|44198.8|44180.5|44160.5|246
1635502200000|2021-10-29 10:10:00|44193|44173|44142.1|44122.1|44203.8|44183.8|44133.8|44113.8|166
1635502500000|2021-10-29 10:15:00|44142.9|44122.9|44117.9|44097.9|44159.6|44139.6|44106.3|44086.3|153
1635502800000|2021-10-29 10:20:00|44125.4|44105.4|44127.9|44107.9|44150.4|44130.4|44105.4|44085.4|126
1635503100000|2021-10-29 10:25:00|44130.4|44110.4|44152.9|44132.9|44167.1|44147.1|44127.9|44107.9|50
1635503400000|2021-10-29 10:30:00|44153.7|44133.7|44165.4|44145.4|44165.4|44145.4|44141.2|44121.2|46
1635503700000|2021-10-29 10:35:00|44166.2|44146.2|44204.5|44184.5|44214.6|44194.6|44166.2|44146.2|135
1635504000000|2021-10-29 10:40:00|44202|44182|44199.5|44179.5|44247|44227|44189.5|44169.5|97
1635504300000|2021-10-29 10:45:00|44202|44182|44182.8|44162.8|44229.5|44209.5|44182.8|44162.8|173
1635504600000|2021-10-29 10:50:00|44180.3|44160.3|44162.8|44142.8|44205.3|44185.3|44162.8|44142.8|85
1635504900000|2021-10-29 10:55:00|44163.6|44143.6|44136.2|44116.2|44164.5|44144.5|44122.8|44102.8|276
1635505200000|2021-10-29 11:00:00|44133.7|44113.7|44158.7|44138.7|44161.2|44141.2|44133.7|44113.7|79
1635505500000|2021-10-29 11:05:00|44156.2|44136.2|44207|44187|44207|44187|44142|44122|179
1635505800000|2021-10-29 11:10:00|44207.8|44187.8|44177|44157|44233.6|44213.6|44174.5|44154.5|95
1635506100000|2021-10-29 11:15:00|44179.5|44159.5|44162.8|44142.8|44195.3|44175.3|44162.8|44142.8|75
1635506400000|2021-10-29 11:20:00|44160.3|44140.3|44154.5|44134.5|44160.3|44140.3|44138.6|44118.6|92
1635506700000|2021-10-29 11:25:00|44155.3|44135.3|44173.6|44153.6|44186.1|44166.1|44155.3|44135.3|77
1635507000000|2021-10-29 11:30:00|44176.1|44156.1|44163.6|44143.6|44194.4|44174.4|44125.3|44105.3|212
1635507300000|2021-10-29 11:35:00|44165.2|44145.2|44216.1|44196.1|44237.7|44217.7|44165.2|44145.2|122
1635507600000|2021-10-29 11:40:00|44220.2|44200.2|44270.2|44250.2|44304.4|44284.4|44219.4|44199.4|206
1635507900000|2021-10-29 11:45:00|44271.9|44251.9|44263.5|44243.5|44283.5|44263.5|44251.8|44231.8|203
1635508200000|2021-10-29 11:50:00|44261|44241|44226|44206|44261|44241|44197.7|44177.7|204
1635508500000|2021-10-29 11:55:00|44226.8|44206.8|44193.5|44173.5|44231.8|44211.8|44193.5|44173.5|99
1635508800000|2021-10-29 12:00:00|44191|44171|44146|44126|44219.3|44199.3|44132.6|44112.6|302
1635509100000|2021-10-29 12:05:00|44143.5|44123.5|44127.7|44107.7|44149.3|44129.3|44092.7|44072.7|293
1635509400000|2021-10-29 12:10:00|44113.5|44093.5|43890.2|43870.2|44113.5|44093.5|43721.9|43701.9|941
1635509700000|2021-10-29 12:15:00|43887.7|43867.7|43776.1|43756.1|43929.4|43909.4|43775.2|43755.2|429
1635510000000|2021-10-29 12:20:00|43774.4|43754.4|43785.2|43765.2|43873.5|43853.5|43762.7|43742.7|343
1635510300000|2021-10-29 12:25:00|43782.7|43762.7|43771.9|43751.9|43807.7|43787.7|43721.1|43701.1|302
1635510600000|2021-10-29 12:30:00|43772.7|43752.7|43824.4|43804.4|43901.1|43881.1|43731.9|43711.9|390
1635510900000|2021-10-29 12:35:00|43822.7|43802.7|43757.7|43737.7|43837.7|43817.7|43737.7|43717.7|283
1635511200000|2021-10-29 12:40:00|43754.4|43734.4|43763.5|43743.5|43799.4|43779.4|43737.7|43717.7|226
1635511500000|2021-10-29 12:45:00|43758.5|43738.5|43722.7|43702.7|43794.4|43774.4|43721.1|43701.1|386
1635511800000|2021-10-29 12:50:00|43710.2|43690.2|43546.9|43526.9|43710.2|43690.2|43513.6|43493.6|888
1635512100000|2021-10-29 12:55:00|43546|43526|43686.8|43666.8|43700.2|43680.2|43542.7|43522.7|713
1635512400000|2021-10-29 13:00:00|43701|43681|43671|43651|43725.2|43705.2|43592.7|43572.7|932
1635512700000|2021-10-29 13:05:00|43670.2|43650.2|43729.3|43709.3|43809.3|43789.3|43619.3|43599.3|933
1635513000000|2021-10-29 13:10:00|43724.3|43704.3|43591|43571|43739.3|43719.3|43556|43536|540
1635513300000|2021-10-29 13:15:00|43592.7|43572.7|43693.5|43673.5|43693.5|43673.5|43546|43526|637
1635513600000|2021-10-29 13:20:00|43692.6|43672.6|43680.9|43660.9|43731|43711|43661.8|43641.8|366
1635513900000|2021-10-29 13:25:00|43678.4|43658.4|43681.8|43661.8|43710.1|43690.1|43660.9|43640.9|181
1635514200000|2021-10-29 13:30:00|43679.3|43659.3|43690.9|43670.9|43734.3|43714.3|43654.3|43634.3|278
1635514500000|2021-10-29 13:35:00|43685.1|43665.1|43650.9|43630.9|43733.4|43713.4|43648.4|43628.4|300
1635514800000|2021-10-29 13:40:00|43653.4|43633.4|43641.7|43621.7|43663.4|43643.4|43564.2|43544.2|270
1635515100000|2021-10-29 13:45:00|43642.6|43622.6|43612.6|43592.6|43649.2|43629.2|43589.2|43569.2|325
1635515400000|2021-10-29 13:50:00|43614.2|43594.2|43647.6|43627.6|43651.7|43631.7|43576.7|43556.7|273
1635515700000|2021-10-29 13:55:00|43649.2|43629.2|43612.6|43592.6|43685.1|43665.1|43612.6|43592.6|198
1635516000000|2021-10-29 14:00:00|43610.1|43590.1|43620|43600|43668.4|43648.4|43580.1|43560.1|402
1635516300000|2021-10-29 14:05:00|43618.4|43598.4|43639.2|43619.2|43639.2|43619.2|43593.4|43573.4|239
1635516600000|2021-10-29 14:10:00|43637.5|43617.5|43530.8|43510.8|43637.5|43617.5|43521.7|43501.7|335
1635516900000|2021-10-29 14:15:00|43530|43510|43375.9|43355.9|43535.8|43515.8|43348.3|43328.3|812
1635517200000|2021-10-29 14:20:00|43375|43355|43253.4|43233.4|43393.4|43373.4|43210.1|43190.1|881
1635517500000|2021-10-29 14:25:00|43250|43230|43211.7|43191.7|43252.5|43232.5|43178.4|43158.4|594
1635517800000|2021-10-29 14:30:00|43210|43190|43270.8|43250.8|43273.3|43253.3|43208.3|43188.3|866
1635518100000|2021-10-29 14:35:00|43268.3|43248.3|43300.1|43280.1|43310.8|43290.8|43206.7|43186.7|860
1635518400000|2021-10-29 14:40:00|43302.6|43282.6|43415.9|43395.9|43453.4|43433.4|43302.6|43282.6|797
1635518700000|2021-10-29 14:45:00|43416.7|43396.7|43441.7|43421.7|43457.6|43437.6|43362.6|43342.6|441
1635519000000|2021-10-29 14:50:00|43437.6|43417.6|43377.5|43357.5|43442.6|43422.6|43362.5|43342.5|325
1635519300000|2021-10-29 14:55:00|43376.7|43356.7|43403.4|43383.4|43416.7|43396.7|43315|43295|397
1635519600000|2021-10-29 15:00:00|43402.6|43382.6|43470|43450|43493.4|43473.4|43392.6|43372.6|579
1635519900000|2021-10-29 15:05:00|43470.8|43450.8|43417.5|43397.5|43470.8|43450.8|43408.3|43388.3|263
1635520200000|2021-10-29 15:10:00|43418.3|43398.3|43445.9|43425.9|43449.2|43429.2|43400|43380|285
1635520500000|2021-10-29 15:15:00|43448.4|43428.4|43357.5|43337.5|43448.4|43428.4|43347.5|43327.5|214
1635520800000|2021-10-29 15:20:00|43358.3|43338.3|43373.3|43353.3|43383.3|43363.3|43345.8|43325.8|161
1635521100000|2021-10-29 15:25:00|43370.8|43350.8|43350.8|43330.8|43370.8|43350.8|43302.5|43282.5|290
1635521400000|2021-10-29 15:30:00|43354.1|43334.1|43349.1|43329.1|43389.1|43369.1|43342.5|43322.5|249
1635521700000|2021-10-29 15:35:00|43347.5|43327.5|43388.3|43368.3|43407.5|43387.5|43336.6|43316.6|315
1635522000000|2021-10-29 15:40:00|43384.9|43364.9|43427.4|43407.4|43431.6|43411.6|43378.3|43358.3|270
1635522300000|2021-10-29 15:45:00|43429.9|43409.9|43443.2|43423.2|43454.9|43434.9|43401.6|43381.6|291
1635522600000|2021-10-29 15:50:00|43444.9|43424.9|43484|43464|43484.8|43464.8|43414|43394|345
1635522900000|2021-10-29 15:55:00|43484.8|43464.8|43532.3|43512.3|43559.8|43539.8|43479|43459|402
1635523200000|2021-10-29 16:00:00|43534|43514|43552.4|43532.4|43572.4|43552.4|43524|43504|394
1635523500000|2021-10-29 16:05:00|43562.4|43542.4|43537.3|43517.3|43564.9|43544.9|43509|43489|323
1635523800000|2021-10-29 16:10:00|43539|43519|43591.5|43571.5|43594.8|43574.8|43536.5|43516.5|231
1635524100000|2021-10-29 16:15:00|43590.7|43570.7|43552.3|43532.3|43591.5|43571.5|43529.8|43509.8|234
1635524400000|2021-10-29 16:20:00|43551.5|43531.5|43573.1|43553.1|43592.3|43572.3|43550.7|43530.7|183
1635524700000|2021-10-29 16:25:00|43572.3|43552.3|43659|43639|43659|43639|43572.3|43552.3|394
1635525000000|2021-10-29 16:30:00|43654.8|43634.8|43590.6|43570.6|43657.3|43637.3|43578.9|43558.9|324
1635525300000|2021-10-29 16:35:00|43589.8|43569.8|43568.1|43548.1|43610.6|43590.6|43563.9|43543.9|230
1635525600000|2021-10-29 16:40:00|43567.3|43547.3|43616.4|43596.4|43616.4|43596.4|43566.4|43546.4|155
1635525900000|2021-10-29 16:45:00|43621.4|43601.4|43609.7|43589.7|43633.9|43613.9|43609.7|43589.7|221
1635526200000|2021-10-29 16:50:00|43608.9|43588.9|43588.1|43568.1|43611.4|43591.4|43583.1|43563.1|187
1635526500000|2021-10-29 16:55:00|43589.7|43569.7|43476.2|43456.2|43593.1|43573.1|43466.2|43446.2|1046
1635526800000|2021-10-29 17:00:00|43477|43457|43554.6|43534.6|43572.9|43552.9|43477|43457|470
1635527100000|2021-10-29 17:05:00|43553.8|43533.8|43544.6|43524.6|43562.1|43542.1|43542.1|43522.1|49
1635527400000|2021-10-29 17:10:00|43547.1|43527.1|43569.6|43549.6|43572.9|43552.9|43547.1|43527.1|60
1635527700000|2021-10-29 17:15:00|43567.1|43547.1|43584.6|43564.6|43584.6|43564.6|43557.1|43537.1|53
1635528000000|2021-10-29 17:20:00|43582.9|43562.9|43594.6|43574.6|43594.6|43574.6|43577.1|43557.1|57
1635528300000|2021-10-29 17:25:00|43596.2|43576.2|43597.1|43577.1|43599.6|43579.6|43579.6|43559.6|68
1635528600000|2021-10-29 17:30:00|43596.2|43576.2|43607|43587|43609.5|43589.5|43586.2|43566.2|81
1635528900000|2021-10-29 17:35:00|43609.5|43589.5|43567.9|43547.9|43609.5|43589.5|43567.9|43547.9|71
1635529200000|2021-10-29 17:40:00|43567.1|43547.1|43551.2|43531.2|43567.1|43547.1|43534.5|43514.5|106
1635529500000|2021-10-29 17:45:00|43552|43532|43593.7|43573.7|43597|43577|43542|43522|100
1635529800000|2021-10-29 17:50:00|43591.2|43571.2|43586.1|43566.1|43591.2|43571.2|43558.7|43538.7|63
1635530100000|2021-10-29 17:55:00|43588.6|43568.6|43578.6|43558.6|43593.6|43573.6|43576.9|43556.9|119
1635530400000|2021-10-29 18:00:00|43576.9|43556.9|43581.9|43561.9|43581.9|43561.9|43568.6|43548.6|35
1635530700000|2021-10-29 18:05:00|43583.6|43563.6|43586.1|43566.1|43591.9|43571.9|43574.4|43554.4|43
1635531000000|2021-10-29 18:10:00|43585.3|43565.3|43569.4|43549.4|43586.1|43566.1|43563.5|43543.5|63
1635531300000|2021-10-29 18:15:00|43571|43551|43552.7|43532.7|43571|43551|43549.4|43529.4|52
1635531600000|2021-10-29 18:20:00|43555.2|43535.2|43543.5|43523.5|43555.2|43535.2|43532.7|43512.7|45
1635531900000|2021-10-29 18:25:00|43548.5|43528.5|43523.5|43503.5|43548.5|43528.5|43523.5|43503.5|39
1635532200000|2021-10-29 18:30:00|43521|43501|43501.8|43481.8|43521|43501|43499.3|43479.3|86
1635532500000|2021-10-29 18:35:00|43504.3|43484.3|43526|43506|43530.1|43510.1|43504.3|43484.3|50
1635532800000|2021-10-29 18:40:00|43526.8|43506.8|43518.4|43498.4|43532.6|43512.6|43518.4|43498.4|29
1635533100000|2021-10-29 18:45:00|43519.2|43499.2|43503.4|43483.4|43519.2|43499.2|43485.1|43465.1|75
1635533400000|2021-10-29 18:50:00|43500.9|43480.9|43533.4|43513.4|43538.4|43518.4|43500.9|43480.9|39
1635533700000|2021-10-29 18:55:00|43530.9|43510.9|43525.1|43505.1|43530.9|43510.9|43518.4|43498.4|16
1635534000000|2021-10-29 19:00:00|43523.4|43503.4|43525.9|43505.9|43529.2|43509.2|43520.9|43500.9|18
1635534300000|2021-10-29 19:05:00|43526.7|43506.7|43536.8|43516.8|43545.9|43525.9|43526.7|43506.7|33
1635534600000|2021-10-29 19:10:00|43534.3|43514.3|43551.8|43531.8|43551.8|43531.8|43534.3|43514.3|38
1635534900000|2021-10-29 19:15:00|43552.6|43532.6|43529.2|43509.2|43552.6|43532.6|43521.7|43501.7|30
1635535200000|2021-10-29 19:20:00|43528.4|43508.4|43511.7|43491.7|43534.2|43514.2|43511.7|43491.7|28
1635535500000|2021-10-29 19:25:00|43507.5|43487.5|43514.2|43494.2|43516.7|43496.7|43494.2|43474.2|63
1635535800000|2021-10-29 19:30:00|43515|43495|43499.2|43479.2|43515|43495|43489.2|43469.2|60
1635536100000|2021-10-29 19:35:00|43500.9|43480.9|43516.7|43496.7|43523.4|43503.4|43500.9|43480.9|59
1635536400000|2021-10-29 19:40:00|43517.5|43497.5|43539.2|43519.2|43539.2|43519.2|43517.5|43497.5|28
1635536700000|2021-10-29 19:45:00|43537.5|43517.5|43536.7|43516.7|43542.5|43522.5|43531.7|43511.7|34
1635537000000|2021-10-29 19:50:00|43535|43515|43531.7|43511.7|43546.7|43526.7|43521.7|43501.7|44
1635537300000|2021-10-29 19:55:00|43532.5|43512.5|43529.1|43509.1|43540.8|43520.8|43523.3|43503.3|55
1635537600000|2021-10-29 20:00:00|43526.6|43506.6|43516.6|43496.6|43541.6|43521.6|43506.6|43486.6|68
1635537900000|2021-10-29 20:05:00|43519.1|43499.1|43515.8|43495.8|43521.6|43501.6|43511.6|43491.6|38
1635538200000|2021-10-29 20:10:00|43514.1|43494.1|43536.6|43516.6|43544.1|43524.1|43511.6|43491.6|59
1635538500000|2021-10-29 20:15:00|43539.1|43519.1|43549.9|43529.9|43549.9|43529.9|43539.1|43519.1|15
1635538800000|2021-10-29 20:20:00|43550.7|43530.7|43554|43534|43554.1|43534.1|43547.4|43527.4|24
1635539100000|2021-10-29 20:25:00|43552.4|43532.4|43545.7|43525.7|43552.4|43532.4|43542.3|43522.3|16
1635539400000|2021-10-29 20:30:00|43546.5|43526.5|43546.5|43526.5|43549|43529|43544.8|43524.8|7
1635539700000|2021-10-29 20:35:00|43549|43529|43549.8|43529.8|43550.7|43530.7|43549|43529|20
1635540000000|2021-10-29 20:40:00|43548.1|43528.1|43539.8|43519.8|43548.1|43528.1|43537.3|43517.3|18
1635540300000|2021-10-29 20:45:00|43540.6|43520.6|43548.1|43528.1|43548.2|43528.2|43533.2|43513.2|62
1635540600000|2021-10-29 20:50:00|43549.8|43529.8|43548.1|43528.1|43554.8|43534.8|43548.1|43528.1|14
1635540900000|2021-10-29 20:55:00|43549.8|43529.8|43549.7|43529.7|43554.7|43534.7|43545.6|43525.6|43
1635717600000|2021-10-31 22:00:00|43559.6|43539.6|43484.4|43464.4|43559.6|43539.6|43475.3|43455.3|131
1635717900000|2021-10-31 22:05:00|43485.1|43465.1|43498.6|43478.6|43506.1|43486.1|43484.4|43464.4|27
1635718200000|2021-10-31 22:10:00|43499.4|43479.4|43503.6|43483.6|43506.1|43486.1|43499.4|43479.4|61
1635718500000|2021-10-31 22:15:00|43501.1|43481.1|43506.1|43486.1|43508.6|43488.6|43501.1|43481.1|17
1635718800000|2021-10-31 22:20:00|43507.8|43487.8|43489.3|43469.3|43509.3|43489.3|43486.8|43466.8|35
1635719100000|2021-10-31 22:25:00|43491.1|43471.1|43500.1|43480.1|43500.8|43480.8|43481.8|43461.8|26
1635719400000|2021-10-31 22:30:00|43497.6|43477.6|43492.6|43472.6|43497.6|43477.6|43490.1|43470.1|19
1635719700000|2021-10-31 22:35:00|43491.8|43471.8|43481.8|43461.8|43492.6|43472.6|43481.8|43461.8|18
1635720000000|2021-10-31 22:40:00|43480|43460|43484.3|43464.3|43484.3|43464.3|43478.5|43458.5|20
1635720300000|2021-10-31 22:45:00|43482.5|43462.5|43481.8|43461.8|43486.8|43466.8|43466.8|43446.8|88
1635720600000|2021-10-31 22:50:00|43481|43461|43512.7|43492.7|43514.3|43494.3|43476.8|43456.8|31
1635720900000|2021-10-31 22:55:00|43513.5|43493.5|43523.9|43503.9|43523.9|43503.9|43512.7|43492.7|19
1635721200000|2021-10-31 23:00:00|43522.2|43502.2|43492.4|43472.4|43530.4|43510.4|43492.4|43472.4|32
1635721500000|2021-10-31 23:05:00|43491.4|43471.4|43427.1|43407.1|43491.4|43471.4|43417.9|43397.9|47
1635721800000|2021-10-31 23:10:00|43427.9|43407.9|43412.3|43392.3|43454.6|43434.6|43408.1|43388.1|51
1635722100000|2021-10-31 23:15:00|43414.6|43394.6|43375.9|43355.9|43424.6|43404.6|43374.4|43354.4|28
1635722400000|2021-10-31 23:20:00|43378.4|43358.4|43403.4|43383.4|43405.9|43385.9|43376.7|43356.7|10
1635722700000|2021-10-31 23:25:00|43401.7|43381.7|43453.9|43433.9|43456.5|43436.5|43401.7|43381.7|28
1635723000000|2021-10-31 23:30:00|43448.2|43428.2|43440.7|43420.7|43456.4|43436.4|43440.7|43420.7|22
1635723300000|2021-10-31 23:35:00|43429.7|43409.7|43390.4|43370.4|43429.7|43409.7|43390.4|43370.4|58
1635723600000|2021-10-31 23:40:00|43389.7|43369.7|43371.4|43351.4|43408.9|43388.9|43371.4|43351.4|49
1635723900000|2021-10-31 23:45:00|43366.4|43346.4|43408.9|43388.9|43411.4|43391.4|43363.9|43343.9|44
1635724200000|2021-10-31 23:50:00|43413.9|43393.9|43408.7|43388.7|43423.9|43403.9|43407.9|43387.9|20
1635724500000|2021-10-31 23:55:00|43410.4|43390.4|43411.2|43391.2|43413.7|43393.7|43406.9|43386.9|22
1635724800000|2021-11-01 00:00:00|43413.4|43393.4|43441.1|43421.1|43453.7|43433.7|43413.4|43393.4|43
1635725100000|2021-11-01 00:05:00|43443.6|43423.6|43496.1|43476.1|43498.6|43478.6|43443.6|43423.6|41
1635725400000|2021-11-01 00:10:00|43493.6|43473.6|43536.1|43516.1|43546.1|43526.1|43488.6|43468.6|59
1635725700000|2021-11-01 00:15:00|43537.9|43517.9|43522.8|43502.8|43551.9|43531.9|43522.8|43502.8|33
1635726000000|2021-11-01 00:20:00|43520.3|43500.3|43490.3|43470.3|43520.3|43500.3|43476.1|43456.1|38
1635726300000|2021-11-01 00:25:00|43487.8|43467.8|43529.6|43509.6|43534.6|43514.6|43482.1|43462.1|34
1635726600000|2021-11-01 00:30:00|43530.3|43510.3|43549.5|43529.5|43552.8|43532.8|43527.1|43507.1|48
1635726900000|2021-11-01 00:35:00|43550.3|43530.3|43572.8|43552.8|43582.8|43562.8|43522.8|43502.8|138
1635727200000|2021-11-01 00:40:00|43572|43552|43517.8|43497.8|43572|43552|43477|43457|70
1635727500000|2021-11-01 00:45:00|43515.3|43495.3|43532|43512|43537.8|43517.8|43515.3|43495.3|16
1635727800000|2021-11-01 00:50:00|43530.3|43510.3|43515.3|43495.3|43545.3|43525.3|43515.3|43495.3|32
1635728100000|2021-11-01 00:55:00|43516|43496|43525.2|43505.2|43527.8|43507.8|43482.7|43462.7|46
1635728400000|2021-11-01 01:00:00|43522.7|43502.7|43365.5|43345.5|43522.7|43502.7|43360.5|43340.5|418
1635728700000|2021-11-01 01:05:00|43370.5|43350.5|43435.4|43415.4|43455.4|43435.4|43367.2|43347.2|157
1635729000000|2021-11-01 01:10:00|43436.2|43416.2|43465.7|43445.7|43473.2|43453.2|43375.4|43355.4|227
1635729300000|2021-11-01 01:15:00|43463.2|43443.2|43410.3|43390.3|43470.7|43450.7|43383.6|43363.6|122
1635729600000|2021-11-01 01:20:00|43411.1|43391.1|43466.1|43446.1|43471.1|43451.1|43380.3|43360.3|99
1635729900000|2021-11-01 01:25:00|43469.3|43449.3|43459.3|43439.3|43498.6|43478.6|43439.3|43419.3|114
1635730200000|2021-11-01 01:30:00|43461.1|43441.1|43426.3|43406.3|43466.1|43446.1|43357|43337|219
1635730500000|2021-11-01 01:35:00|43427|43407|43471.3|43451.3|43471.3|43451.3|43427|43407|143
1635730800000|2021-11-01 01:40:00|43468.8|43448.8|43466.3|43446.3|43491.3|43471.3|43446.3|43426.3|118
1635731100000|2021-11-01 01:45:00|43465.5|43445.5|43486.2|43466.2|43536.3|43516.3|43451.3|43431.3|152
1635731400000|2021-11-01 01:50:00|43488|43468|43616.8|43596.8|43620.2|43600.2|43485.5|43465.5|206
1635731700000|2021-11-01 01:55:00|43618.5|43598.5|43641|43621|43664.3|43644.3|43595.2|43575.2|183
1635732000000|2021-11-01 02:00:00|43640.2|43620.2|43676.2|43656.2|43701.2|43681.2|43602.7|43582.7|170
1635732300000|2021-11-01 02:05:00|43678|43658|43667|43647|43686.2|43666.2|43608.7|43588.7|195
1635732600000|2021-11-01 02:10:00|43669.5|43649.5|43681.2|43661.2|43696.2|43676.2|43642.9|43622.9|117
1635732900000|2021-11-01 02:15:00|43681.9|43661.9|43646.2|43626.2|43681.9|43661.9|43641.2|43621.2|41
1635733200000|2021-11-01 02:20:00|43645.4|43625.4|43656.2|43636.2|43661.2|43641.2|43638.7|43618.7|35
1635733500000|2021-11-01 02:25:00|43663.7|43643.7|43673.7|43653.7|43676.2|43656.2|43663.7|43643.7|41
1635733800000|2021-11-01 02:30:00|43671.9|43651.9|43686.1|43666.1|43726.2|43706.2|43671.9|43651.9|147
1635734100000|2021-11-01 02:35:00|43691.1|43671.1|43672.6|43652.6|43692.7|43672.7|43656.1|43636.1|125
1635734400000|2021-11-01 02:40:00|43675.1|43655.1|43739.4|43719.4|43746.9|43726.9|43665.1|43645.1|168
1635734700000|2021-11-01 02:45:00|43736.9|43716.9|43754.4|43734.4|43812.6|43792.6|43724.4|43704.4|290
1635735000000|2021-11-01 02:50:00|43756.9|43736.9|43711.9|43691.9|43774.4|43754.4|43706.9|43686.9|102
1635735300000|2021-11-01 02:55:00|43709.4|43689.4|43694.3|43674.3|43719.4|43699.4|43672.6|43652.6|129
1635735600000|2021-11-01 03:00:00|43695.1|43675.1|43709.3|43689.3|43736.8|43716.8|43686.8|43666.8|130
1635735900000|2021-11-01 03:05:00|43714.3|43694.3|43751.8|43731.8|43756.8|43736.8|43711.8|43691.8|70
1635736200000|2021-11-01 03:10:00|43746.8|43726.8|43826.8|43806.8|43829.3|43809.3|43724.3|43704.3|200
1635736500000|2021-11-01 03:15:00|43824.3|43804.3|43779.3|43759.3|43828.3|43808.3|43776.1|43756.1|115
1635736800000|2021-11-01 03:20:00|43780.1|43760.1|43775.8|43755.8|43809.3|43789.3|43761.6|43741.6|122
1635737100000|2021-11-01 03:25:00|43778.3|43758.3|43735.8|43715.8|43778.3|43758.3|43713.3|43693.3|150
1635737400000|2021-11-01 03:30:00|43732.3|43712.3|43745.8|43725.8|43749|43729|43720.8|43700.8|44
1635737700000|2021-11-01 03:35:00|43743.3|43723.3|43753.3|43733.3|43756.5|43736.5|43738.3|43718.3|31
1635738000000|2021-11-01 03:40:00|43756.8|43736.8|43751.7|43731.7|43764|43744|43748.3|43728.3|47
1635738300000|2021-11-01 03:45:00|43753.5|43733.5|43783.5|43763.5|43792.7|43772.7|43753.5|43733.5|41
1635738600000|2021-11-01 03:50:00|43781|43761|43786.4|43766.4|43798.9|43778.9|43776|43756|38
1635738900000|2021-11-01 03:55:00|43784.9|43764.9|43778.2|43758.2|43784.9|43764.9|43778.2|43758.2|4
1635739200000|2021-11-01 04:00:00|43777.4|43757.4|43763.9|43743.9|43778.2|43758.2|43758.2|43738.2|38
1635739500000|2021-11-01 04:05:00|43762.2|43742.2|43747.9|43727.9|43763.2|43743.2|43745.4|43725.4|26
1635739800000|2021-11-01 04:10:00|43748.7|43728.7|43758.9|43738.9|43768.9|43748.9|43748.7|43728.7|32
1635740100000|2021-11-01 04:15:00|43761.4|43741.4|43746.4|43726.4|43761.4|43741.4|43746.4|43726.4|19
1635740400000|2021-11-01 04:20:00|43736.4|43716.4|43723.1|43703.1|43736.4|43716.4|43718.9|43698.9|25
1635740700000|2021-11-01 04:25:00|43721.4|43701.4|43719.1|43699.1|43721.4|43701.4|43705.6|43685.6|24
1635741000000|2021-11-01 04:30:00|43717.3|43697.3|43709.8|43689.8|43722.3|43702.3|43707.3|43687.3|10
1635741300000|2021-11-01 04:35:00|43708.1|43688.1|43677.3|43657.3|43708.1|43688.1|43652.3|43632.3|68
1635741600000|2021-11-01 04:40:00|43679.8|43659.8|43665.8|43645.8|43682.3|43662.3|43651.6|43631.6|43
1635741900000|2021-11-01 04:45:00|43668.3|43648.3|43687.5|43667.5|43705.8|43685.8|43668.3|43648.3|34
1635742200000|2021-11-01 04:50:00|43684.1|43664.1|43678.3|43658.3|43684.1|43664.1|43670|43650|35
1635742500000|2021-11-01 04:55:00|43680.8|43660.8|43678.3|43658.3|43688.3|43668.3|43678.3|43658.3|17
1635742800000|2021-11-01 05:00:00|43679|43659|43685.5|43665.5|43689|43669|43672.3|43652.3|66
1635743100000|2021-11-01 05:05:00|43684.8|43664.8|43694|43674|43694|43674|43676.5|43656.5|37
1635743400000|2021-11-01 05:10:00|43692.3|43672.3|43706.5|43686.5|43711.5|43691.5|43681.5|43661.5|43
1635743700000|2021-11-01 05:15:00|43711.5|43691.5|43694|43674|43711.5|43691.5|43686.5|43666.5|39
1635744000000|2021-11-01 05:20:00|43693.2|43673.2|43703|43683|43703|43683|43684|43664|26
1635744300000|2021-11-01 05:25:00|43703.7|43683.7|43718.2|43698.2|43725|43705|43696.5|43676.5|52
1635744600000|2021-11-01 05:30:00|43720|43700|43731.7|43711.7|43804.2|43784.2|43699.2|43679.2|344
1635744900000|2021-11-01 05:35:00|43741.7|43721.7|43809.2|43789.2|43811.7|43791.7|43741.7|43721.7|153
1635745200000|2021-11-01 05:40:00|43810.9|43790.9|43813.9|43793.9|43854.2|43834.2|43805.7|43785.7|187
1635745500000|2021-11-01 05:45:00|43811.4|43791.4|43683.2|43663.2|43811.4|43791.4|43668.2|43648.2|262
1635745800000|2021-11-01 05:50:00|43685.7|43665.7|43704.9|43684.9|43715.7|43695.7|43644.9|43624.9|199
1635746100000|2021-11-01 05:55:00|43703.2|43683.2|43713.2|43693.2|43748.2|43728.2|43673.2|43653.2|90
1635746400000|2021-11-01 06:00:00|43710.7|43690.7|43678.1|43658.1|43710.7|43690.7|43660.7|43640.7|157
1635746700000|2021-11-01 06:05:00|43677.4|43657.4|43675.6|43655.6|43690.6|43670.6|43633.9|43613.9|196
1635747000000|2021-11-01 06:10:00|43674.9|43654.9|43619.9|43599.9|43678.1|43658.1|43607.4|43587.4|215
1635747300000|2021-11-01 06:15:00|43619.1|43599.1|43579.9|43559.9|43646.6|43626.6|43571.6|43551.6|197
1635747600000|2021-11-01 06:20:00|43578.1|43558.1|43649.9|43629.9|43663.4|43643.4|43549.1|43529.1|250
1635747900000|2021-11-01 06:25:00|43652.4|43632.4|43641.3|43621.3|43676.4|43656.4|43636.3|43616.3|108
1635748200000|2021-11-01 06:30:00|43638.8|43618.8|43637.6|43617.6|43670.8|43650.8|43625.1|43605.1|116
1635748500000|2021-11-01 06:35:00|43640.8|43620.8|43602.3|43582.3|43670.8|43650.8|43602.3|43582.3|88
1635748800000|2021-11-01 06:40:00|43596.6|43576.6|43569.8|43549.8|43596.6|43576.6|43562.3|43542.3|94
1635749100000|2021-11-01 06:45:00|43569.1|43549.1|43584.8|43564.8|43592.3|43572.3|43547.3|43527.3|86
1635749400000|2021-11-01 06:50:00|43583.3|43563.3|43584.8|43564.8|43589.8|43569.8|43549.8|43529.8|86
1635749700000|2021-11-01 06:55:00|43584|43564|43518.3|43498.3|43584|43564|43505.8|43485.8|149
1635750000000|2021-11-01 07:00:00|43517.5|43497.5|43515.3|43495.3|43531.8|43511.8|43488.5|43468.5|141
1635750300000|2021-11-01 07:05:00|43517.8|43497.8|43439.3|43419.3|43522|43502|43436.8|43416.8|113
1635750600000|2021-11-01 07:10:00|43447.5|43427.5|43429.2|43409.2|43472.5|43452.5|43429.2|43409.2|104
1635750900000|2021-11-01 07:15:00|43431.7|43411.7|43389.2|43369.2|43444.2|43424.2|43374.2|43354.2|139
1635751200000|2021-11-01 07:20:00|43390|43370|43408.7|43388.7|43413.7|43393.7|43386.7|43366.7|97
1635751500000|2021-11-01 07:25:00|43413.7|43393.7|43358.7|43338.7|43416.2|43396.2|43336.2|43316.2|120
1635751800000|2021-11-01 07:30:00|43363.7|43343.7|43318.7|43298.7|43372.7|43352.7|43311.9|43291.9|102
1635752100000|2021-11-01 07:35:00|43316.2|43296.2|43318.9|43298.9|43322.2|43302.2|43311.2|43291.2|141
1635752400000|2021-11-01 07:40:00|43319.7|43299.7|43326.2|43306.2|43337.9|43317.9|43315.4|43295.4|134
1635752700000|2021-11-01 07:45:00|43328.7|43308.7|43316.7|43296.7|43352.9|43332.9|43312.9|43292.9|134
1635753000000|2021-11-01 07:50:00|43314.2|43294.2|43280.2|43260.2|43321.7|43301.7|43275.4|43255.4|105
1635753300000|2021-11-01 07:55:00|43280.9|43260.9|43248.2|43228.2|43321.7|43301.7|43238.2|43218.2|195
1635753600000|2021-11-01 08:00:00|43245.7|43225.7|43362.2|43342.2|43369.7|43349.7|43237.4|43217.4|252
1635753900000|2021-11-01 08:05:00|43367.2|43347.2|43364.4|43344.4|43391.9|43371.9|43359.4|43339.4|146
1635754200000|2021-11-01 08:10:00|43363.6|43343.6|43329.4|43309.4|43374.4|43354.4|43326.9|43306.9|110
1635754500000|2021-11-01 08:15:00|43331.9|43311.9|43360.9|43340.9|43366.9|43346.9|43316.9|43296.9|158
1635754800000|2021-11-01 08:20:00|43362.4|43342.4|43322.9|43302.9|43388.1|43368.1|43322.9|43302.9|150
1635755100000|2021-11-01 08:25:00|43324.6|43304.6|43266.6|43246.6|43328.1|43308.1|43122.4|43102.4|468
1635755400000|2021-11-01 08:30:00|43264.1|43244.1|43294.1|43274.1|43294.1|43274.1|43238.4|43218.4|201
1635755700000|2021-11-01 08:35:00|43309.1|43289.1|43289.1|43269.1|43334.1|43314.1|43289.1|43269.1|122
1635756000000|2021-11-01 08:40:00|43279.1|43259.1|43286.6|43266.6|43314.1|43294.1|43246.6|43226.6|93
1635756300000|2021-11-01 08:45:00|43289.1|43269.1|43279.1|43259.1|43306.6|43286.6|43279.1|43259.1|90
1635756600000|2021-11-01 08:50:00|43279.8|43259.8|43282.6|43262.6|43301.6|43281.6|43279.3|43259.3|66
1635756900000|2021-11-01 08:55:00|43283.3|43263.3|43299|43279|43301.6|43281.6|43283.3|43263.3|46
1635757200000|2021-11-01 09:00:00|43300.5|43280.5|43381.3|43361.3|43381.3|43361.3|43300.5|43280.5|207
1635757500000|2021-11-01 09:05:00|43383.8|43363.8|43423.8|43403.8|43423.8|43403.8|43381.3|43361.3|191
1635757800000|2021-11-01 09:10:00|43423|43403|43428|43408|43458|43438|43403.8|43383.8|144
1635758100000|2021-11-01 09:15:00|43426.3|43406.3|43386.3|43366.3|43428.8|43408.8|43371.3|43351.3|111
1635758400000|2021-11-01 09:20:00|43385.5|43365.5|43405.5|43385.5|43405.5|43385.5|43377.2|43357.2|35
1635758700000|2021-11-01 09:25:00|43406.2|43386.2|43429|43409|43429|43409|43393|43373|55
1635759000000|2021-11-01 09:30:00|43429.7|43409.7|43386.5|43366.5|43441.5|43421.5|43366.5|43346.5|144
1635759300000|2021-11-01 09:35:00|43389|43369|43434|43414|43441.5|43421.5|43379|43359|61
1635759600000|2021-11-01 09:40:00|43426.5|43406.5|43411.2|43391.2|43426.5|43406.5|43396.2|43376.2|41
1635759900000|2021-11-01 09:45:00|43412.7|43392.7|43431.2|43411.2|43438.7|43418.7|43406.9|43386.9|48
1635760200000|2021-11-01 09:50:00|43433.7|43413.7|43405.4|43385.4|43433.7|43413.7|43393.7|43373.7|79
1635760500000|2021-11-01 09:55:00|43403.7|43383.7|43396.2|43376.2|43404.4|43384.4|43388.7|43368.7|56
1635760800000|2021-11-01 10:00:00|43388.7|43368.7|43354.4|43334.4|43388.7|43368.7|43341.2|43321.2|77
1635761100000|2021-11-01 10:05:00|43358.7|43338.7|43421.1|43401.1|43426.1|43406.1|43358.7|43338.7|97
1635761400000|2021-11-01 10:10:00|43418.6|43398.6|43468.6|43448.6|43478.6|43458.6|43418.6|43398.6|101
1635761700000|2021-11-01 10:15:00|43463.6|43443.6|43506.1|43486.1|43508.6|43488.6|43463.6|43443.6|67
1635762000000|2021-11-01 10:20:00|43511.1|43491.1|43519.4|43499.4|43546.1|43526.1|43511.1|43491.1|119
1635762300000|2021-11-01 10:25:00|43520.1|43500.1|43536.1|43516.1|43546.8|43526.8|43515.4|43495.4|89
1635762600000|2021-11-01 10:30:00|43533.6|43513.6|43504.3|43484.3|43533.6|43513.6|43501.1|43481.1|82
1635762900000|2021-11-01 10:35:00|43506.1|43486.1|43491.1|43471.1|43511.8|43491.8|43483.6|43463.6|79
1635763200000|2021-11-01 10:40:00|43488.6|43468.6|43498.6|43478.6|43506.8|43486.8|43485.3|43465.3|56
1635763500000|2021-11-01 10:45:00|43501.1|43481.1|43501.1|43481.1|43506.8|43486.8|43496.1|43476.1|61
1635763800000|2021-11-01 10:50:00|43503.6|43483.6|43526|43506|43526|43506|43500.3|43480.3|89
1635764100000|2021-11-01 10:55:00|43523.5|43503.5|43478.5|43458.5|43526|43506|43466|43446|129
1635764400000|2021-11-01 11:00:00|43481|43461|43484.8|43464.8|43492.5|43472.5|43470.8|43450.8|91
1635764700000|2021-11-01 11:05:00|43483|43463|43433|43413|43483|43463|43431.5|43411.5|130
1635765000000|2021-11-01 11:10:00|43435.5|43415.5|43389.5|43369.5|43455.5|43435.5|43370.5|43350.5|91
1635765300000|2021-11-01 11:15:00|43387|43367|43362|43342|43394|43374|43355.5|43335.5|81
1635765600000|2021-11-01 11:20:00|43359.5|43339.5|43299|43279|43362.7|43342.7|43284.5|43264.5|208
1635765900000|2021-11-01 11:25:00|43296.5|43276.5|43347.2|43327.2|43354.7|43334.7|43286.5|43266.5|165
1635766200000|2021-11-01 11:30:00|43346.5|43326.5|43349.7|43329.7|43369.7|43349.7|43342.2|43322.2|85
1635766500000|2021-11-01 11:35:00|43350.4|43330.4|43375.7|43355.7|43375.7|43355.7|43349.2|43329.2|89
1635766800000|2021-11-01 11:40:00|43376.4|43356.4|43391.7|43371.7|43397.4|43377.4|43376.4|43356.4|98
1635767100000|2021-11-01 11:45:00|43392.4|43372.4|43358.4|43338.4|43408.2|43388.2|43342.7|43322.7|91
1635767400000|2021-11-01 11:50:00|43356.7|43336.7|43386.7|43366.7|43388.4|43368.4|43355.9|43335.9|109
1635767700000|2021-11-01 11:55:00|43389.2|43369.2|43424.9|43404.9|43430.7|43410.7|43385.9|43365.9|156
1635768000000|2021-11-01 12:00:00|43428.1|43408.1|43447.4|43427.4|43449.9|43429.9|43399.9|43379.9|117
1635768300000|2021-11-01 12:05:00|43444.9|43424.9|43450.6|43430.6|43465.6|43445.6|43434.9|43414.9|170
1635768600000|2021-11-01 12:10:00|43452.4|43432.4|43519.6|43499.6|43543.9|43523.9|43443.4|43423.4|467
1635768900000|2021-11-01 12:15:00|43518.1|43498.1|43496.3|43476.3|43518.1|43498.1|43483.8|43463.8|157
1635769200000|2021-11-01 12:20:00|43498.8|43478.8|43523.8|43503.8|43552.1|43532.1|43491.3|43471.3|172
1635769500000|2021-11-01 12:25:00|43522.1|43502.1|43508.6|43488.6|43553.8|43533.8|43506.8|43486.8|259
1635769800000|2021-11-01 12:30:00|43511.1|43491.1|43501.8|43481.8|43521.8|43501.8|43481.8|43461.8|175
1635770100000|2021-11-01 12:35:00|43501.1|43481.1|43522.3|43502.3|43522.3|43502.3|43483.3|43463.3|250
1635770400000|2021-11-01 12:40:00|43521.5|43501.5|43482|43462|43521.5|43501.5|43468.8|43448.8|240
1635770700000|2021-11-01 12:45:00|43483.8|43463.8|43519.7|43499.7|43522.2|43502.2|43478.7|43458.7|168
1635771000000|2021-11-01 12:50:00|43515.5|43495.5|43497.2|43477.2|43517.2|43497.2|43472|43452|202
1635771300000|2021-11-01 12:55:00|43498|43478|43545.5|43525.5|43572.2|43552.2|43498|43478|237
1635771600000|2021-11-01 13:00:00|43547.2|43527.2|43520.2|43500.2|43598.7|43578.7|43495.2|43475.2|510
1635771900000|2021-11-01 13:05:00|43522.7|43502.7|43480.2|43460.2|43530.2|43510.2|43397.7|43377.7|425
1635772200000|2021-11-01 13:10:00|43480.9|43460.9|43504.2|43484.2|43518.7|43498.7|43450.2|43430.2|271
1635772500000|2021-11-01 13:15:00|43504.9|43484.9|43467.7|43447.7|43526.7|43506.7|43431.7|43411.7|268
1635772800000|2021-11-01 13:20:00|43468.4|43448.4|43445.9|43425.9|43476.9|43456.9|43429.4|43409.4|222
1635773100000|2021-11-01 13:25:00|43445.1|43425.1|43379.9|43359.9|43447.6|43427.6|43331.6|43311.6|397
1635773400000|2021-11-01 13:30:00|43378.1|43358.1|43390.1|43370.1|43425.6|43405.6|43365.6|43345.6|388
1635773700000|2021-11-01 13:35:00|43392.6|43372.6|43431.4|43411.4|43450.4|43430.4|43360.1|43340.1|353
1635774000000|2021-11-01 13:40:00|43429.6|43409.6|43364.1|43344.1|43429.6|43409.6|43329.1|43309.1|319
1635774300000|2021-11-01 13:45:00|43362.4|43342.4|43407.1|43387.1|43440.6|43420.6|43352.6|43332.6|380
1635774600000|2021-11-01 13:50:00|43406.4|43386.4|43445.6|43425.6|43450.6|43430.6|43377.1|43357.1|376
1635774900000|2021-11-01 13:55:00|43446.3|43426.3|43370.1|43350.1|43448.1|43428.1|43362.3|43342.3|291
1635775200000|2021-11-01 14:00:00|43375.1|43355.1|43359.1|43339.1|43407.6|43387.6|43345.1|43325.1|351
1635775500000|2021-11-01 14:05:00|43357.6|43337.6|43386.1|43366.1|43412.6|43392.6|43342.6|43322.6|234
1635775800000|2021-11-01 14:10:00|43383.6|43363.6|43402.1|43382.1|43411.1|43391.1|43364.3|43344.3|125
1635776100000|2021-11-01 14:15:00|43402.8|43382.8|43415.6|43395.6|43448.6|43428.6|43398.6|43378.6|185
1635776400000|2021-11-01 14:20:00|43413.1|43393.1|43453.4|43433.4|43456.6|43436.6|43388.4|43368.4|328
1635776700000|2021-11-01 14:25:00|43454.1|43434.1|43394.6|43374.6|43459.1|43439.1|43393.6|43373.6|191
1635777000000|2021-11-01 14:30:00|43395.4|43375.4|43405.1|43385.1|43410.1|43390.1|43372.6|43352.6|196
1635777300000|2021-11-01 14:35:00|43404.3|43384.3|43325.3|43305.3|43410.8|43390.8|43314.3|43294.3|308
1635777600000|2021-11-01 14:40:00|43324.6|43304.6|43344.6|43324.6|43368.6|43348.6|43319.6|43299.6|256
1635777900000|2021-11-01 14:45:00|43341.1|43321.1|43328.3|43308.3|43368.6|43348.6|43317.6|43297.6|269
1635778200000|2021-11-01 14:50:00|43327.6|43307.6|43384|43364|43389|43369|43317.6|43297.6|198
1635778500000|2021-11-01 14:55:00|43385.8|43365.8|43386.8|43366.8|43414.8|43394.8|43380|43360|171
1635778800000|2021-11-01 15:00:00|43385|43365|43323.5|43303.5|43385|43365|43309.3|43289.3|291
1635779100000|2021-11-01 15:05:00|43321.8|43301.8|43329.3|43309.3|43336|43316|43278.5|43258.5|295
1635779400000|2021-11-01 15:10:00|43334.3|43314.3|43343.5|43323.5|43353.5|43333.5|43306|43286|137
1635779700000|2021-11-01 15:15:00|43342.8|43322.8|43317.2|43297.2|43351.5|43331.5|43311.2|43291.2|164
1635780000000|2021-11-01 15:20:00|43310.5|43290.5|43346.2|43326.2|43360.5|43340.5|43302.2|43282.2|157
1635780300000|2021-11-01 15:25:00|43343.7|43323.7|43328.7|43308.7|43358|43338|43321.9|43301.9|134
1635780600000|2021-11-01 15:30:00|43329.4|43309.4|43399.4|43379.4|43400.2|43380.2|43320.4|43300.4|355
1635780900000|2021-11-01 15:35:00|43401.9|43381.9|43437.1|43417.1|43438.9|43418.9|43395.2|43375.2|402
1635781200000|2021-11-01 15:40:00|43438.9|43418.9|43493.3|43473.3|43499.3|43479.3|43434.6|43414.6|303
1635781500000|2021-11-01 15:45:00|43490.8|43470.8|43484.3|43464.3|43500.8|43480.8|43456.8|43436.8|194
1635781800000|2021-11-01 15:50:00|43483.6|43463.6|43489.3|43469.3|43489.3|43469.3|43464.3|43444.3|125
1635782100000|2021-11-01 15:55:00|43487.8|43467.8|43568.3|43548.3|43580.8|43560.8|43481.8|43461.8|240
1635782400000|2021-11-01 16:00:00|43565.8|43545.8|43584|43564|43597.3|43577.3|43543.3|43523.3|222
1635782700000|2021-11-01 16:05:00|43584.7|43564.7|43624.7|43604.7|43637.2|43617.2|43579.7|43559.7|323
1635783000000|2021-11-01 16:10:00|43622.2|43602.2|43642|43622|43672.2|43652.2|43609.7|43589.7|218
1635783300000|2021-11-01 16:15:00|43643.7|43623.7|43623|43603|43663.7|43643.7|43616.2|43596.2|177
1635783600000|2021-11-01 16:20:00|43623.7|43603.7|43675.7|43655.7|43682.9|43662.9|43613|43593|296
1635783900000|2021-11-01 16:25:00|43676.5|43656.5|43646.2|43626.2|43689|43669|43646.2|43626.2|236
1635784200000|2021-11-01 16:30:00|43645.4|43625.4|43660.6|43640.6|43691.9|43671.9|43637.9|43617.9|306
1635784500000|2021-11-01 16:35:00|43666.6|43646.6|43718.8|43698.8|43719.6|43699.6|43666.6|43646.6|318
1635784800000|2021-11-01 16:40:00|43717.1|43697.1|43728.1|43708.1|43728.1|43708.1|43699.6|43679.6|302
1635785100000|2021-11-01 16:45:00|43728.8|43708.8|43703.8|43683.8|43766.6|43746.6|43698.8|43678.8|658
1635785400000|2021-11-01 16:50:00|43704.6|43684.6|43707.5|43687.5|43735.3|43715.3|43703.8|43683.8|257
1635785700000|2021-11-01 16:55:00|43709.3|43689.3|43718.6|43698.6|43718.6|43698.6|43678.3|43658.3|764
1635786000000|2021-11-01 17:00:00|43720.1|43700.1|43696.1|43676.1|43745.1|43725.1|43686.1|43666.1|339
1635786300000|2021-11-01 17:05:00|43696.8|43676.8|43721.1|43701.1|43733.6|43713.6|43696.1|43676.1|63
1635786600000|2021-11-01 17:10:00|43719.3|43699.3|43701.3|43681.3|43726.1|43706.1|43699.6|43679.6|59
1635786900000|2021-11-01 17:15:00|43702.1|43682.1|43715.6|43695.6|43721.3|43701.3|43699.6|43679.6|76
1635787200000|2021-11-01 17:20:00|43713.8|43693.8|43674.6|43654.6|43713.8|43693.8|43672.1|43652.1|57
1635787500000|2021-11-01 17:25:00|43677.1|43657.1|43670|43650|43684.5|43664.5|43665|43645|150
1635787800000|2021-11-01 17:30:00|43665.7|43645.7|43695|43675|43695|43675|43655|43635|100
1635788100000|2021-11-01 17:35:00|43694.2|43674.2|43668.2|43648.2|43695|43675|43665|43645|110
1635788400000|2021-11-01 17:40:00|43670|43650|43620.7|43600.7|43670|43650|43620.7|43600.7|178
1635788700000|2021-11-01 17:45:00|43620|43600|43636.4|43616.4|43642.5|43622.5|43617.5|43597.5|64
1635789000000|2021-11-01 17:50:00|43635|43615|43586.4|43566.4|43635|43615|43581.4|43561.4|137
1635789300000|2021-11-01 17:55:00|43588.9|43568.9|43602.9|43582.9|43629.7|43609.7|43587.2|43567.2|54
1635789600000|2021-11-01 18:00:00|43598.6|43578.6|43608.6|43588.6|43608.6|43588.6|43572.9|43552.9|93
1635789900000|2021-11-01 18:05:00|43607.9|43587.9|43595.4|43575.4|43611.1|43591.1|43587.9|43567.9|52
1635790200000|2021-11-01 18:10:00|43598.9|43578.9|43590.1|43570.1|43605.4|43585.4|43584.3|43564.3|31
1635790500000|2021-11-01 18:15:00|43591.8|43571.8|43567.8|43547.8|43597.6|43577.6|43561.1|43541.1|68
1635790800000|2021-11-01 18:20:00|43570.3|43550.3|43568.4|43548.4|43582.4|43562.4|43559.1|43539.1|62
1635791100000|2021-11-01 18:25:00|43566.6|43546.6|43548.1|43528.1|43571.6|43551.6|43546.3|43526.3|114
1635791400000|2021-11-01 18:30:00|43546.3|43526.3|43547.3|43527.3|43563.1|43543.1|43539.8|43519.8|88
1635791700000|2021-11-01 18:35:00|43544.8|43524.8|43552.3|43532.3|43554.8|43534.8|43532.3|43512.3|82
1635792000000|2021-11-01 18:40:00|43554.8|43534.8|43571|43551|43579.8|43559.8|43554.8|43534.8|98
1635792300000|2021-11-01 18:45:00|43567.8|43547.8|43568.5|43548.5|43579.5|43559.5|43566|43546|50
1635792600000|2021-11-01 18:50:00|43569.2|43549.2|43562.5|43542.5|43576.7|43556.7|43562.5|43542.5|25
1635792900000|2021-11-01 18:55:00|43561.7|43541.7|43556.4|43536.4|43561.7|43541.7|43548.2|43528.2|52
1635793200000|2021-11-01 19:00:00|43558.2|43538.2|43580.7|43560.7|43582.4|43562.4|43555.7|43535.7|30
1635793500000|2021-11-01 19:05:00|43583.2|43563.2|43583|43563|43585.7|43565.7|43574.9|43554.9|43
1635793800000|2021-11-01 19:10:00|43583.7|43563.7|43588|43568|43590.5|43570.5|43583.7|43563.7|20
1635794100000|2021-11-01 19:15:00|43586.2|43566.2|43585.5|43565.5|43588.7|43568.7|43584.7|43564.7|11
1635794400000|2021-11-01 19:20:00|43584.7|43564.7|43601.2|43581.2|43602.9|43582.9|43582.2|43562.2|38
1635794700000|2021-11-01 19:25:00|43602.9|43582.9|43611.2|43591.2|43612.9|43592.9|43601.2|43581.2|38
1635795000000|2021-11-01 19:30:00|43611.9|43591.9|43615.1|43595.1|43616.9|43596.9|43608.4|43588.4|37
1635795300000|2021-11-01 19:35:00|43612.6|43592.6|43606.6|43586.6|43615.9|43595.9|43605.9|43585.9|14
1635795600000|2021-11-01 19:40:00|43609.1|43589.1|43629.8|43609.8|43631.6|43611.6|43609.1|43589.1|38
1635795900000|2021-11-01 19:45:00|43631.6|43611.6|43639.8|43619.8|43642.3|43622.3|43631.6|43611.6|45
1635796200000|2021-11-01 19:50:00|43642.3|43622.3|43646.6|43626.6|43649.1|43629.1|43636.6|43616.6|41
1635796500000|2021-11-01 19:55:00|43649.1|43629.1|43671.5|43651.5|43671.5|43651.5|43641.6|43621.6|68
1635796800000|2021-11-01 20:00:00|43670.8|43650.8|43665.5|43645.5|43672.3|43652.3|43662.3|43642.3|37
1635797100000|2021-11-01 20:05:00|43666.2|43646.2|43674|43654|43674.8|43654.8|43665.5|43645.5|20
1635797400000|2021-11-01 20:10:00|43666.5|43646.5|43665|43645|43672.5|43652.5|43663.3|43643.3|36
1635797700000|2021-11-01 20:15:00|43666.8|43646.8|43660|43640|43666.8|43646.8|43656.8|43636.8|30
1635798000000|2021-11-01 20:20:00|43659.3|43639.3|43651.8|43631.8|43659.3|43639.3|43650|43630|14
1635798300000|2021-11-01 20:25:00|43653.5|43633.5|43657.9|43637.9|43668.5|43648.5|43653.5|43633.5|29
1635798600000|2021-11-01 20:30:00|43657.2|43637.2|43678.5|43658.5|43678.5|43658.5|43657.2|43637.2|31
1635798900000|2021-11-01 20:35:00|43679.2|43659.2|43675.7|43655.7|43683.5|43663.5|43671.4|43651.4|15
1635799200000|2021-11-01 20:40:00|43673.2|43653.2|43660.7|43640.7|43678.5|43658.5|43660.7|43640.7|21
1635799500000|2021-11-01 20:45:00|43658.9|43638.9|43673.2|43653.2|43673.2|43653.2|43655.7|43635.7|45
1635799800000|2021-11-01 20:50:00|43671.4|43651.4|43658.2|43638.2|43671.4|43651.4|43657.4|43637.4|37
1635800100000|2021-11-01 20:55:00|43655.7|43635.7|43655.7|43635.7|43660.7|43640.7|43646.4|43626.4|28
1635804000000|2021-11-01 22:00:00|43711.8|43691.8|43660|43640|43711.8|43691.8|43654.7|43634.7|46
1635804300000|2021-11-01 22:05:00|43656.5|43636.5|43700|43680|43700|43680|43656.5|43636.5|45
1635804600000|2021-11-01 22:10:00|43697.5|43677.5|43651.5|43631.5|43697.5|43677.5|43651.5|43631.5|31
1635804900000|2021-11-01 22:15:00|43659.7|43639.7|43679|43659|43687.2|43667.2|43659.7|43639.7|16
1635805200000|2021-11-01 22:20:00|43676.5|43656.5|43674.7|43654.7|43676.5|43656.5|43674.7|43654.7|5
1635805500000|2021-11-01 22:25:00|43677.9|43657.9|43687.2|43667.2|43687.9|43667.9|43677.9|43657.9|16
1635805800000|2021-11-01 22:30:00|43686.4|43666.4|43683.9|43663.9|43686.4|43666.4|43683.9|43663.9|7
1635806100000|2021-11-01 22:35:00|43686.4|43666.4|43688.9|43668.9|43688.9|43668.9|43681.4|43661.4|16
1635806400000|2021-11-01 22:40:00|43687.1|43667.1|43712.9|43692.9|43715.4|43695.4|43687.1|43667.1|28
1635806700000|2021-11-01 22:45:00|43710.4|43690.4|43700.4|43680.4|43710.4|43690.4|43700.4|43680.4|13
1635807000000|2021-11-01 22:50:00|43697.9|43677.9|43697.1|43677.1|43700.4|43680.4|43697.1|43677.1|6
1635807300000|2021-11-01 22:55:00|43692.1|43672.1|43697.1|43677.1|43699.6|43679.6|43692.1|43672.1|9
1635807600000|2021-11-01 23:00:00|43695.3|43675.3|43693.9|43673.9|43707.1|43687.1|43678.9|43658.9|33
1635807900000|2021-11-01 23:05:00|43693.1|43673.1|43677.1|43657.1|43693.1|43673.1|43674.6|43654.6|18
1635808200000|2021-11-01 23:10:00|43677.8|43657.8|43651|43631|43678.5|43658.5|43648.5|43628.5|34
1635808500000|2021-11-01 23:15:00|43649.3|43629.3|43672.8|43652.8|43675.3|43655.3|43646|43626|38
1635808800000|2021-11-01 23:20:00|43672|43652|43667.8|43647.8|43672|43652|43667|43647|7
1635809100000|2021-11-01 23:25:00|43667|43647|43657.8|43637.8|43667|43647|43657.8|43637.8|21
1635809400000|2021-11-01 23:30:00|43660.3|43640.3|43652.7|43632.7|43665.2|43645.2|43652.7|43632.7|10
1635809700000|2021-11-01 23:35:00|43652|43632|43652.7|43632.7|43652.7|43632.7|43647.7|43627.7|13
1635810000000|2021-11-01 23:40:00|43654.5|43634.5|43660.2|43640.2|43660.2|43640.2|43654.5|43634.5|0
1635810300000|2021-11-01 23:45:00|43663.4|43643.4|43675.9|43655.9|43675.9|43655.9|43663.4|43643.4|13
1635810600000|2021-11-01 23:50:00|43674.2|43654.2|43668.4|43648.4|43675.9|43655.9|43668.4|43648.4|6
1635810900000|2021-11-01 23:55:00|43667.7|43647.7|43662.7|43642.7|43667.7|43647.7|43658.4|43638.4|7
1635811200000|2021-11-02 00:00:00|43660.2|43640.2|43678.4|43658.4|43678.4|43658.4|43655.2|43635.2|28
1635811500000|2021-11-02 00:05:00|43679.1|43659.1|43712.6|43692.6|43715.2|43695.2|43679.1|43659.1|47
1635811800000|2021-11-02 00:10:00|43710.1|43690.1|43662.6|43642.6|43710.1|43690.1|43657.6|43637.6|49
1635812100000|2021-11-02 00:15:00|43661.9|43641.9|43670.1|43650.1|43687.6|43667.6|43657.6|43637.6|31
1635812400000|2021-11-02 00:20:00|43671.9|43651.9|43662.6|43642.6|43675.1|43655.1|43662.6|43642.6|29
1635812700000|2021-11-02 00:25:00|43660.1|43640.1|43679.4|43659.4|43679.4|43659.4|43657.6|43637.6|15
1635813000000|2021-11-02 00:30:00|43676.9|43656.9|43699.4|43679.4|43699.4|43679.4|43674.4|43654.4|31
1635813300000|2021-11-02 00:35:00|43699.3|43679.3|43684.3|43664.3|43699.3|43679.3|43684.3|43664.3|31
1635813600000|2021-11-02 00:40:00|43669.3|43649.3|43706.8|43686.8|43706.8|43686.8|43669.3|43649.3|17
1635813900000|2021-11-02 00:45:00|43704.3|43684.3|43696.8|43676.8|43711.8|43691.8|43696.8|43676.8|23
1635814200000|2021-11-02 00:50:00|43694.3|43674.3|43684.3|43664.3|43704.3|43684.3|43681.8|43661.8|15
1635814500000|2021-11-02 00:55:00|43685|43665|43697.8|43677.8|43699.3|43679.3|43680|43660|27
1635814800000|2021-11-02 01:00:00|43702.8|43682.8|43616|43596|43720.3|43700.3|43603.5|43583.5|358
1635815100000|2021-11-02 01:05:00|43616.8|43596.8|43733.2|43713.2|43740.7|43720.7|43616.8|43596.8|258
1635815400000|2021-11-02 01:10:00|43730.7|43710.7|43660.7|43640.7|43733.2|43713.2|43639.2|43619.2|185
1635815700000|2021-11-02 01:15:00|43661.4|43641.4|43818.9|43798.9|43823.9|43803.9|43661.4|43641.4|290
1635816000000|2021-11-02 01:20:00|43817.2|43797.2|44036.1|44016.1|44037.9|44017.9|43817.2|43797.2|608
1635816300000|2021-11-02 01:25:00|44037.9|44017.9|43919.3|43899.3|44077.9|44057.9|43909.3|43889.3|376
1635816600000|2021-11-02 01:30:00|43916.8|43896.8|43891.8|43871.8|43956.8|43936.8|43891.8|43871.8|153
1635816900000|2021-11-02 01:35:00|43894.3|43874.3|43896.8|43876.8|43914.3|43894.3|43848.6|43828.6|154
1635817200000|2021-11-02 01:40:00|43901.8|43881.8|43854.3|43834.3|43901.8|43881.8|43851.8|43831.8|69
1635817500000|2021-11-02 01:45:00|43855|43835|43883.5|43863.5|43917.5|43897.5|43854.3|43834.3|112
1635817800000|2021-11-02 01:50:00|43881|43861|43891.8|43871.8|43922.1|43902.1|43856.3|43836.3|187
1635818100000|2021-11-02 01:55:00|43893.5|43873.5|43888.5|43868.5|43907.5|43887.5|43862.5|43842.5|129
1635818400000|2021-11-02 02:00:00|43889.2|43869.2|43910|43890|43910|43890|43875|43855|86
1635818700000|2021-11-02 02:05:00|43913.2|43893.2|43917|43897|43998.9|43978.9|43907|43887|238
1635819000000|2021-11-02 02:10:00|43919.5|43899.5|43888.8|43868.8|43932|43912|43878.8|43858.8|79
1635819300000|2021-11-02 02:15:00|43891.3|43871.3|43864.9|43844.9|43893.8|43873.8|43862.4|43842.4|34
1635819600000|2021-11-02 02:20:00|43864.2|43844.2|43866.7|43846.7|43872.4|43852.4|43861|43841|34
1635819900000|2021-11-02 02:25:00|43869.9|43849.9|43871.7|43851.7|43873.4|43853.4|43860.9|43840.9|37
1635820200000|2021-11-02 02:30:00|43869.2|43849.2|43795.2|43775.2|43869.2|43849.2|43778|43758|210
1635820500000|2021-11-02 02:35:00|43792.7|43772.7|43723.3|43703.3|43805.5|43785.5|43715.1|43695.1|262
1635820800000|2021-11-02 02:40:00|43720.8|43700.8|43723.3|43703.3|43753.3|43733.3|43718.3|43698.3|132
1635821100000|2021-11-02 02:45:00|43724|43704|43730.8|43710.8|43770.5|43750.5|43719|43699|158
1635821400000|2021-11-02 02:50:00|43728.3|43708.3|43701.5|43681.5|43771.5|43751.5|43685|43665|173
1635821700000|2021-11-02 02:55:00|43699|43679|43591.4|43571.4|43701.5|43681.5|43588.1|43568.1|345
1635822000000|2021-11-02 03:00:00|43590.6|43570.6|43635.6|43615.6|43680.6|43660.6|43583.9|43563.9|395
1635822300000|2021-11-02 03:05:00|43633.8|43613.8|43538.4|43518.4|43637.4|43617.4|43533.4|43513.4|333
1635822600000|2021-11-02 03:10:00|43539.1|43519.1|43505.2|43485.2|43544.1|43524.1|43477|43457|337
1635822900000|2021-11-02 03:15:00|43495.2|43475.2|43476.9|43456.9|43535.9|43515.9|43455.2|43435.2|258
1635823200000|2021-11-02 03:20:00|43478.4|43458.4|43441.9|43421.9|43508.7|43488.7|43429|43409|208
1635823500000|2021-11-02 03:25:00|43439.4|43419.4|43410.5|43390.5|43475.1|43455.1|43389.4|43369.4|259
1635823800000|2021-11-02 03:30:00|43406.9|43386.9|43340.9|43320.9|43416.9|43396.9|43340.1|43320.1|224
1635824100000|2021-11-02 03:35:00|43339.1|43319.1|43403.3|43383.3|43408.3|43388.3|43335.1|43315.1|75
1635824400000|2021-11-02 03:40:00|43400.8|43380.8|43359.1|43339.1|43400.8|43380.8|43356.6|43336.6|70
1635824700000|2021-11-02 03:45:00|43358.3|43338.3|43380.5|43360.5|43380.5|43360.5|43358.3|43338.3|38
1635825000000|2021-11-02 03:50:00|43381.5|43361.5|43362.6|43342.6|43381.5|43361.5|43362.6|43342.6|21
1635825300000|2021-11-02 03:55:00|43360.1|43340.1|43370.8|43350.8|43375.5|43355.5|43360.1|43340.1|24
1635825600000|2021-11-02 04:00:00|43369|43349|43296.8|43276.8|43369|43349|43270.8|43250.8|162
1635825900000|2021-11-02 04:05:00|43295.1|43275.1|43329.3|43309.3|43329.3|43309.3|43291.8|43271.8|37
1635826200000|2021-11-02 04:10:00|43331.8|43311.8|43311.8|43291.8|43331.8|43311.8|43311.8|43291.8|27
1635826500000|2021-11-02 04:15:00|43309.3|43289.3|43338.6|43318.6|43339.3|43319.3|43306.8|43286.8|44
1635826800000|2021-11-02 04:20:00|43336.8|43316.8|43351.8|43331.8|43354.3|43334.3|43336.8|43316.8|34
1635827100000|2021-11-02 04:25:00|43346.8|43326.8|43341.8|43321.8|43346.8|43326.8|43329.3|43309.3|19
1635827400000|2021-11-02 04:30:00|43339.3|43319.3|43311.8|43291.8|43339.3|43319.3|43294.3|43274.3|65
1635827700000|2021-11-02 04:35:00|43314.3|43294.3|43331.7|43311.7|43335|43315|43314.3|43294.3|52
1635828000000|2021-11-02 04:40:00|43332.5|43312.5|43345|43325|43370|43350|43332.5|43312.5|63
1635828300000|2021-11-02 04:45:00|43342.5|43322.5|43388.2|43368.2|43388.2|43368.2|43342.5|43322.5|47
1635828600000|2021-11-02 04:50:00|43389.9|43369.9|43384.9|43364.9|43389.9|43369.9|43369.9|43349.9|32
1635828900000|2021-11-02 04:55:00|43379.9|43359.9|43333.2|43313.2|43382.4|43362.4|43330.7|43310.7|48
1635829200000|2021-11-02 05:00:00|43332.4|43312.4|43284.2|43264.2|43349.9|43329.9|43224.9|43204.9|170
1635829500000|2021-11-02 05:05:00|43286|43266|43314.2|43294.2|43334.2|43314.2|43286|43266|33
1635829800000|2021-11-02 05:10:00|43315.9|43295.9|43324.2|43304.2|43335.9|43315.9|43311.7|43291.7|34
1635830100000|2021-11-02 05:15:00|43321.7|43301.7|43294.1|43274.1|43321.7|43301.7|43291.7|43271.7|43
1635830400000|2021-11-02 05:20:00|43296.6|43276.6|43289.1|43269.1|43304.1|43284.1|43271.6|43251.6|39
1635830700000|2021-11-02 05:25:00|43286.6|43266.6|43246.6|43226.6|43291.6|43271.6|43243.4|43223.4|81
1635831000000|2021-11-02 05:30:00|43241.6|43221.6|43209.8|43189.8|43246.6|43226.6|43126.6|43106.6|771
1635831300000|2021-11-02 05:35:00|43211.6|43191.6|43341.3|43321.3|43344.5|43324.5|43169.1|43149.1|460
1635831600000|2021-11-02 05:40:00|43340.6|43320.6|43348|43328|43380.6|43360.6|43273.1|43253.1|347
1635831900000|2021-11-02 05:45:00|43345.5|43325.5|43260.5|43240.5|43373|43353|43254.8|43234.8|260
1635832200000|2021-11-02 05:50:00|43258|43238|43258|43238|43323|43303|43248|43228|190
1635832500000|2021-11-02 05:55:00|43257.3|43237.3|43244.5|43224.5|43270.5|43250.5|43212.7|43192.7|172
1635832800000|2021-11-02 06:00:00|43245.2|43225.2|43246.9|43226.9|43307|43287|43241.9|43221.9|174
1635833100000|2021-11-02 06:05:00|43236.9|43216.9|43274.4|43254.4|43304.4|43284.4|43224.4|43204.4|138
1635833400000|2021-11-02 06:10:00|43276.9|43256.9|43239.4|43219.4|43304.4|43284.4|43236.9|43216.9|110
1635833700000|2021-11-02 06:15:00|43234.4|43214.4|43273.7|43253.7|43296.9|43276.9|43229.4|43209.4|103
1635834000000|2021-11-02 06:20:00|43261.9|43241.9|43234.4|43214.4|43269.4|43249.4|43219.4|43199.4|93
1635834300000|2021-11-02 06:25:00|43231.9|43211.9|43192.9|43172.9|43264.4|43244.4|43187.6|43167.6|118
1635834600000|2021-11-02 06:30:00|43190.4|43170.4|43145.7|43125.7|43195.4|43175.4|43128.3|43108.3|357
1635834900000|2021-11-02 06:35:00|43148.2|43128.2|43252.2|43232.2|43278.2|43258.2|43125.7|43105.7|204
1635835200000|2021-11-02 06:40:00|43249.7|43229.7|43274.7|43254.7|43277.2|43257.2|43224|43204|107
1635835500000|2021-11-02 06:45:00|43277.2|43257.2|43271.1|43251.1|43279.7|43259.7|43247.9|43227.9|147
1635835800000|2021-11-02 06:50:00|43273.6|43253.6|43366.1|43346.1|43368.6|43348.6|43259.3|43239.3|188
1635836100000|2021-11-02 06:55:00|43368.6|43348.6|43334.3|43314.3|43373.6|43353.6|43334.3|43314.3|243
1635836400000|2021-11-02 07:00:00|43336.8|43316.8|43286.8|43266.8|43340|43320|43285.8|43265.8|125
1635836700000|2021-11-02 07:05:00|43284.3|43264.3|43266.1|43246.1|43323.6|43303.6|43261.8|43241.8|100
1635837000000|2021-11-02 07:10:00|43268.6|43248.6|43287.5|43267.5|43292.5|43272.5|43259.3|43239.3|54
1635837300000|2021-11-02 07:15:00|43288.2|43268.2|43307.5|43287.5|43337.5|43317.5|43288.2|43268.2|64
1635837600000|2021-11-02 07:20:00|43308.2|43288.2|43351.8|43331.8|43354.3|43334.3|43308.2|43288.2|56
1635837900000|2021-11-02 07:25:00|43349.3|43329.3|43289.2|43269.2|43349.3|43329.3|43274.2|43254.2|92
1635838200000|2021-11-02 07:30:00|43290|43270|43284.2|43264.2|43309.2|43289.2|43284.2|43264.2|28
1635838500000|2021-11-02 07:35:00|43281.7|43261.7|43244.2|43224.2|43289.2|43269.2|43231.7|43211.7|93
1635838800000|2021-11-02 07:40:00|43249.2|43229.2|43239.2|43219.2|43271.7|43251.7|43239.2|43219.2|51
1635839100000|2021-11-02 07:45:00|43239.9|43219.9|43266|43246|43273.1|43253.1|43224.9|43204.9|53
1635839400000|2021-11-02 07:50:00|43267.7|43247.7|43257.7|43237.7|43300.2|43280.2|43257.7|43237.7|76
1635839700000|2021-11-02 07:55:00|43252.7|43232.7|43163.4|43143.4|43257.7|43237.7|43163.4|43143.4|127
1635840000000|2021-11-02 08:00:00|43165.2|43145.2|43244.2|43224.2|43265.9|43245.9|43165.2|43145.2|122
1635840300000|2021-11-02 08:05:00|43243.4|43223.4|43217.7|43197.7|43258.4|43238.4|43217.7|43197.7|85
1635840600000|2021-11-02 08:10:00|43222.7|43202.7|43288.4|43268.4|43298.4|43278.4|43222.7|43202.7|71
1635840900000|2021-11-02 08:15:00|43289.1|43269.1|43290.9|43270.9|43290.9|43270.9|43255.9|43235.9|41
1635841200000|2021-11-02 08:20:00|43293.4|43273.4|43237.7|43217.7|43319.1|43299.1|43237.7|43217.7|75
1635841500000|2021-11-02 08:25:00|43240.9|43220.9|43270.1|43250.1|43287.7|43267.7|43240.9|43220.9|58
1635841800000|2021-11-02 08:30:00|43267.6|43247.6|43235.1|43215.1|43273.4|43253.4|43235.1|43215.1|58
1635842100000|2021-11-02 08:35:00|43237.6|43217.6|43280.1|43260.1|43287.6|43267.6|43222.6|43202.6|68
1635842400000|2021-11-02 08:40:00|43279.4|43259.4|43274.4|43254.4|43312.6|43292.6|43274.4|43254.4|44
1635842700000|2021-11-02 08:45:00|43273.7|43253.7|43258.3|43238.3|43277.6|43257.6|43222.6|43202.6|55
1635843000000|2021-11-02 08:50:00|43257.6|43237.6|43235.1|43215.1|43275.1|43255.1|43235.1|43215.1|23
1635843300000|2021-11-02 08:55:00|43237.6|43217.6|43230.8|43210.8|43245.1|43225.1|43225.1|43205.1|19
1635843600000|2021-11-02 09:00:00|43232.6|43212.6|43232.6|43212.6|43242.6|43222.6|43202.6|43182.6|86
1635843900000|2021-11-02 09:05:00|43236.8|43216.8|43272.5|43252.5|43285.8|43265.8|43236.8|43216.8|48
1635844200000|2021-11-02 09:10:00|43270|43250|43274.3|43254.3|43298.3|43278.3|43265|43245|65
1635844500000|2021-11-02 09:15:00|43271.8|43251.8|43296.1|43276.1|43305.7|43285.7|43236.1|43216.1|93
1635844800000|2021-11-02 09:20:00|43296.8|43276.8|43315.3|43295.3|43319.3|43299.3|43286.1|43266.1|30
1635845100000|2021-11-02 09:25:00|43314.3|43294.3|43336.1|43316.1|43369.3|43349.3|43301.1|43281.1|135
1635845400000|2021-11-02 09:30:00|43338.6|43318.6|43374.3|43354.3|43381.8|43361.8|43331.1|43311.1|63
1635845700000|2021-11-02 09:35:00|43368.5|43348.5|43354.3|43334.3|43379.3|43359.3|43349.3|43329.3|66
1635846000000|2021-11-02 09:40:00|43351.8|43331.8|43355|43335|43374.3|43354.3|43341.7|43321.7|81
1635846300000|2021-11-02 09:45:00|43356.7|43336.7|43378.9|43358.9|43379.2|43359.2|43329.2|43309.2|85
1635846600000|2021-11-02 09:50:00|43378.2|43358.2|43398.2|43378.2|43413.2|43393.2|43378.2|43358.2|124
1635846900000|2021-11-02 09:55:00|43400.7|43380.7|43450.6|43430.6|43461.4|43441.4|43400.7|43380.7|156
1635847200000|2021-11-02 10:00:00|43449.9|43429.9|43415.6|43395.6|43450.6|43430.6|43393.1|43373.1|97
1635847500000|2021-11-02 10:05:00|43420.6|43400.6|43440.6|43420.6|43445.6|43425.6|43414.9|43394.9|51
1635847800000|2021-11-02 10:10:00|43445.6|43425.6|43425.6|43405.6|43453.1|43433.1|43423.1|43403.1|91
1635848100000|2021-11-02 10:15:00|43415.6|43395.6|43420.6|43400.6|43423.1|43403.1|43408.1|43388.1|53
1635848400000|2021-11-02 10:20:00|43418.1|43398.1|43439.1|43419.1|43441.6|43421.6|43418.1|43398.1|45
1635848700000|2021-11-02 10:25:00|43441.6|43421.6|43466.6|43446.6|43471.6|43451.6|43432.4|43412.4|68
1635849000000|2021-11-02 10:30:00|43464.1|43444.1|43459.1|43439.1|43476.6|43456.6|43454.1|43434.1|73
1635849300000|2021-11-02 10:35:00|43456.6|43436.6|43464.1|43444.1|43476.6|43456.6|43441.6|43421.6|63
1635849600000|2021-11-02 10:40:00|43463.4|43443.4|43496.6|43476.6|43514.1|43494.1|43459.1|43439.1|95
1635849900000|2021-11-02 10:45:00|43499.1|43479.1|43493.4|43473.4|43509.1|43489.1|43486.9|43466.9|73
1635850200000|2021-11-02 10:50:00|43497.3|43477.3|43534.1|43514.1|43539.1|43519.1|43497.3|43477.3|85
1635850500000|2021-11-02 10:55:00|43534.8|43514.8|43559.1|43539.1|43564.1|43544.1|43534.8|43514.8|154
1635850800000|2021-11-02 11:00:00|43556.6|43536.6|43534|43514|43579.1|43559.1|43534|43514|123
1635851100000|2021-11-02 11:05:00|43539|43519|43508.3|43488.3|43539|43519|43494|43474|79
1635851400000|2021-11-02 11:10:00|43509|43489|43526.5|43506.5|43537.2|43517.2|43504|43484|62
1635851700000|2021-11-02 11:15:00|43527.2|43507.2|43537.2|43517.2|43546.5|43526.5|43509|43489|72
1635852000000|2021-11-02 11:20:00|43535.8|43515.8|43549|43529|43549|43529|43516.5|43496.5|63
1635852300000|2021-11-02 11:25:00|43550.8|43530.8|43546.5|43526.5|43564|43544|43534|43514|73
1635852600000|2021-11-02 11:30:00|43547.2|43527.2|43579|43559|43581.5|43561.5|43539|43519|84
1635852900000|2021-11-02 11:35:00|43576.5|43556.5|43546.5|43526.5|43576.5|43556.5|43524|43504|107
1635853200000|2021-11-02 11:40:00|43548.2|43528.2|43534|43514|43561.5|43541.5|43521.5|43501.5|81
1635853500000|2021-11-02 11:45:00|43530.7|43510.7|43497.9|43477.9|43530.7|43510.7|43483.9|43463.9|148
1635853800000|2021-11-02 11:50:00|43498.6|43478.6|43527.1|43507.1|43544.7|43524.7|43492.9|43472.9|106
1635854100000|2021-11-02 11:55:00|43530.4|43510.4|43477.1|43457.1|43534.6|43514.6|43477.1|43457.1|144
1635854400000|2021-11-02 12:00:00|43480.4|43460.4|43494.6|43474.6|43542.1|43522.1|43467.1|43447.1|269
1635854700000|2021-11-02 12:05:00|43492.1|43472.1|43484.6|43464.6|43529.6|43509.6|43479.6|43459.6|207
1635855000000|2021-11-02 12:10:00|43472.1|43452.1|43470.3|43450.3|43486.8|43466.8|43417.8|43397.8|262
1635855300000|2021-11-02 12:15:00|43471|43451|43482.8|43462.8|43505.3|43485.3|43462.8|43442.8|141
1635855600000|2021-11-02 12:20:00|43483.5|43463.5|43475.3|43455.3|43504.2|43484.2|43456.7|43436.7|136
1635855900000|2021-11-02 12:25:00|43472.8|43452.8|43539.3|43519.3|43541|43521|43452.8|43432.8|192
1635856200000|2021-11-02 12:30:00|43541.8|43521.8|43530.7|43510.7|43603.2|43583.2|43515.3|43495.3|379
1635856500000|2021-11-02 12:35:00|43528.2|43508.2|43588.2|43568.2|43588.2|43568.2|43495|43475|205
1635856800000|2021-11-02 12:40:00|43587.4|43567.4|43646.4|43626.4|43656.4|43636.4|43580.7|43560.7|198
1635857100000|2021-11-02 12:45:00|43648.2|43628.2|43658.5|43638.5|43690.3|43670.3|43625.3|43605.3|309
1635857400000|2021-11-02 12:50:00|43661|43641|43645.3|43625.3|43669.2|43649.2|43618.5|43598.5|297
1635857700000|2021-11-02 12:55:00|43647.8|43627.8|43659.9|43639.9|43683.8|43663.8|43635.3|43615.3|337
1635858000000|2021-11-02 13:00:00|43660.6|43640.6|43758.1|43738.1|43768.1|43748.1|43633.8|43613.8|743
1635858300000|2021-11-02 13:05:00|43755.6|43735.6|43820.6|43800.6|43883.1|43863.1|43738.8|43718.8|625
1635858600000|2021-11-02 13:10:00|43823.1|43803.1|43813.1|43793.1|43861.3|43841.3|43764.2|43744.2|415
1635858900000|2021-11-02 13:15:00|43813.8|43793.8|43733.1|43713.1|43820.6|43800.6|43714.9|43694.9|502
1635859200000|2021-11-02 13:20:00|43735.6|43715.6|43664.5|43644.5|43775.6|43755.6|43656.3|43636.3|322
1635859500000|2021-11-02 13:25:00|43661.3|43641.3|43643.8|43623.8|43733.1|43713.1|43641.3|43621.3|314
1635859800000|2021-11-02 13:30:00|43657.7|43637.7|43667.4|43647.4|43709.1|43689.1|43657.7|43637.7|379
1635860100000|2021-11-02 13:35:00|43669.9|43649.9|43704.8|43684.8|43719.8|43699.8|43629.9|43609.9|281
1635860400000|2021-11-02 13:40:00|43709.8|43689.8|43697.7|43677.7|43717.3|43697.3|43679.8|43659.8|201
1635860700000|2021-11-02 13:45:00|43695.9|43675.9|43695.5|43675.5|43741.2|43721.2|43686.2|43666.2|489
1635861000000|2021-11-02 13:50:00|43693.7|43673.7|43741.6|43721.6|43750.1|43730.1|43683.7|43663.7|341
1635861300000|2021-11-02 13:55:00|43743.3|43723.3|43694|43674|43743.3|43723.3|43688|43668|273
1635861600000|2021-11-02 14:00:00|43699.7|43679.7|43707.2|43687.2|43728.3|43708.3|43692.2|43672.2|262
1635861900000|2021-11-02 14:05:00|43707.9|43687.9|43726.5|43706.5|43734.7|43714.7|43693.3|43673.3|149
1635862200000|2021-11-02 14:10:00|43727.2|43707.2|43687.2|43667.2|43734.7|43714.7|43664.7|43644.7|284
1635862500000|2021-11-02 14:15:00|43680.4|43660.4|43676.5|43656.5|43713.3|43693.3|43671.5|43651.5|200
1635862800000|2021-11-02 14:20:00|43679|43659|43615|43595|43700|43680|43610.7|43590.7|448
1635863100000|2021-11-02 14:25:00|43615.7|43595.7|43611.1|43591.1|43624.3|43604.3|43583.2|43563.2|432
1635863400000|2021-11-02 14:30:00|43609.3|43589.3|43606.4|43586.4|43609.3|43589.3|43517.5|43497.5|353
1635863700000|2021-11-02 14:35:00|43608.9|43588.9|43625.3|43605.3|43625.3|43605.3|43582.1|43562.1|150
1635864000000|2021-11-02 14:40:00|43627.1|43607.1|43568.5|43548.5|43636.1|43616.1|43568.5|43548.5|151
1635864300000|2021-11-02 14:45:00|43571|43551|43596.4|43576.4|43597.1|43577.1|43560.3|43540.3|141
1635864600000|2021-11-02 14:50:00|43593.9|43573.9|43598.9|43578.9|43626.4|43606.4|43571.4|43551.4|163
1635864900000|2021-11-02 14:55:00|43601.4|43581.4|43626.7|43606.7|43629.2|43609.2|43588.1|43568.1|295
1635865200000|2021-11-02 15:00:00|43626|43606|43671|43651|43709.5|43689.5|43621.7|43601.7|364
1635865500000|2021-11-02 15:05:00|43673.5|43653.5|43633.1|43613.1|43676|43656|43630.6|43610.6|202
1635865800000|2021-11-02 15:10:00|43632.4|43612.4|43637.4|43617.4|43641.7|43621.7|43594.5|43574.5|212
1635866100000|2021-11-02 15:15:00|43635.6|43615.6|43625.6|43605.6|43660.6|43640.6|43596.3|43576.3|154
1635866400000|2021-11-02 15:20:00|43623.8|43603.8|43558.4|43538.4|43623.8|43603.8|43558.4|43538.4|352
1635866700000|2021-11-02 15:25:00|43560.2|43540.2|43585.5|43565.5|43609.8|43589.8|43546.6|43526.6|274
1635867000000|2021-11-02 15:30:00|43586.3|43566.3|43568|43548|43594.8|43574.8|43562.3|43542.3|187
1635867300000|2021-11-02 15:35:00|43569.8|43549.8|43456.2|43436.2|43572.3|43552.3|43394.8|43374.8|512
1635867600000|2021-11-02 15:40:00|43454.4|43434.4|43464.8|43444.8|43472.3|43452.3|43410.9|43390.9|197
1635867900000|2021-11-02 15:45:00|43465.5|43445.5|43446.2|43426.2|43484.1|43464.1|43446.2|43426.2|164
1635868200000|2021-11-02 15:50:00|43446.9|43426.9|43386.6|43366.6|43456.2|43436.2|43357.3|43337.3|312
1635868500000|2021-11-02 15:55:00|43391.6|43371.6|43338|43318|43391.6|43371.6|43304.8|43284.8|384
1635868800000|2021-11-02 16:00:00|43338.7|43318.7|43306.5|43286.5|43346.2|43326.2|43279.8|43259.8|318
1635869100000|2021-11-02 16:05:00|43309|43289|43295.1|43275.1|43331.2|43311.2|43284|43264|278
1635869400000|2021-11-02 16:10:00|43296.9|43276.9|43320.1|43300.1|43320.1|43300.1|43279.4|43259.4|171
1635869700000|2021-11-02 16:15:00|43321.9|43301.9|43348.6|43328.6|43363.6|43343.6|43308.7|43288.7|204
1635870000000|2021-11-02 16:20:00|43345.4|43325.4|43358.6|43338.6|43385.1|43365.1|43336.1|43316.1|199
1635870300000|2021-11-02 16:25:00|43359.3|43339.3|43365.4|43345.4|43378.6|43358.6|43358.6|43338.6|119
1635870600000|2021-11-02 16:30:00|43366.8|43346.8|43337.5|43317.5|43390.1|43370.1|43337.5|43317.5|213
1635870900000|2021-11-02 16:35:00|43335.8|43315.8|43360|43340|43362.5|43342.5|43335|43315|128
1635871200000|2021-11-02 16:40:00|43357.5|43337.5|43404.3|43384.3|43415|43395|43334.3|43314.3|260
1635871500000|2021-11-02 16:45:00|43402.5|43382.5|43409.3|43389.3|43424.7|43404.7|43392.5|43372.5|390
1635871800000|2021-11-02 16:50:00|43408.6|43388.6|43396.1|43376.1|43417.9|43397.9|43387.9|43367.9|255
1635872100000|2021-11-02 16:55:00|43393.6|43373.6|43425.7|43405.7|43479.6|43459.6|43377.5|43357.5|1086
1635872400000|2021-11-02 17:00:00|43426.4|43406.4|43458.2|43438.2|43473.9|43453.9|43426.4|43406.4|420
1635872700000|2021-11-02 17:05:00|43460.7|43440.7|43489.2|43469.2|43504.3|43484.3|43455|43435|143
1635873000000|2021-11-02 17:10:00|43491.7|43471.7|43503.5|43483.5|43526.7|43506.7|43491.7|43471.7|137
1635873300000|2021-11-02 17:15:00|43504.2|43484.2|43481.7|43461.7|43504.9|43484.9|43479.2|43459.2|138
1635873600000|2021-11-02 17:20:00|43484.2|43464.2|43476.7|43456.7|43489.2|43469.2|43469.2|43449.2|57
1635873900000|2021-11-02 17:25:00|43474.9|43454.9|43456.3|43436.3|43477.8|43457.8|43456.3|43436.3|102
1635874200000|2021-11-02 17:30:00|43453.8|43433.8|43465.6|43445.6|43471.3|43451.3|43452.1|43432.1|83
1635874500000|2021-11-02 17:35:00|43463.8|43443.8|43493.8|43473.8|43501.3|43481.3|43461.3|43441.3|92
1635874800000|2021-11-02 17:40:00|43488.8|43468.8|43497.4|43477.4|43505.6|43485.6|43488.8|43468.8|59
1635875100000|2021-11-02 17:45:00|43499.9|43479.9|43504.2|43484.2|43508.4|43488.4|43486.3|43466.3|107
1635875400000|2021-11-02 17:50:00|43503.4|43483.4|43526.6|43506.6|43545.9|43525.9|43503.4|43483.4|71
1635875700000|2021-11-02 17:55:00|43525.9|43505.9|43509.5|43489.5|43525.9|43505.9|43504.1|43484.1|85
1635876000000|2021-11-02 18:00:00|43508.8|43488.8|43517|43497|43524.5|43504.5|43504.5|43484.5|70
1635876300000|2021-11-02 18:05:00|43515.2|43495.2|43477.7|43457.7|43518.8|43498.8|43457|43437|71
1635876600000|2021-11-02 18:10:00|43479.5|43459.5|43477.7|43457.7|43479.5|43459.5|43455.5|43435.5|89
1635876900000|2021-11-02 18:15:00|43480.2|43460.2|43489.5|43469.5|43494.5|43474.5|43480.2|43460.2|32
1635877200000|2021-11-02 18:20:00|43492|43472|43480.9|43460.9|43500.2|43480.2|43479.1|43459.1|49
1635877500000|2021-11-02 18:25:00|43481.6|43461.6|43480.9|43460.9|43490.9|43470.9|43478.4|43458.4|43
1635877800000|2021-11-02 18:30:00|43475.9|43455.9|43468.3|43448.3|43477.6|43457.6|43468.3|43448.3|67
1635878100000|2021-11-02 18:35:00|43469.1|43449.1|43477.6|43457.6|43478.3|43458.3|43468.3|43448.3|46
1635878400000|2021-11-02 18:40:00|43475.1|43455.1|43480.8|43460.8|43483.3|43463.3|43473.3|43453.3|24
1635878700000|2021-11-02 18:45:00|43483.3|43463.3|43490.8|43470.8|43490.8|43470.8|43479|43459|29
1635879000000|2021-11-02 18:50:00|43492.6|43472.6|43505.8|43485.8|43505.8|43485.8|43490.8|43470.8|36
1635879300000|2021-11-02 18:55:00|43508.3|43488.3|43499|43479|43511.5|43491.5|43489.7|43469.7|52
1635879600000|2021-11-02 19:00:00|43493.3|43473.3|43500.1|43480.1|43513.3|43493.3|43491.5|43471.5|48
1635879900000|2021-11-02 19:05:00|43500.8|43480.8|43518.3|43498.3|43518.3|43498.3|43500.8|43480.8|30
1635880200000|2021-11-02 19:10:00|43519|43499|43510.8|43490.8|43523.3|43503.3|43509.7|43489.7|27
1635880500000|2021-11-02 19:15:00|43512.2|43492.2|43505.4|43485.4|43512.2|43492.2|43497.9|43477.9|34
1635880800000|2021-11-02 19:20:00|43506.1|43486.1|43504.7|43484.7|43507.9|43487.9|43489.7|43469.7|61
1635881100000|2021-11-02 19:25:00|43507.2|43487.2|43493.9|43473.9|43507.2|43487.2|43489.7|43469.7|31
1635881400000|2021-11-02 19:30:00|43496.4|43476.4|43517.1|43497.1|43517.1|43497.1|43487.1|43467.1|50
1635881700000|2021-11-02 19:35:00|43517.8|43497.8|43498.5|43478.5|43520.3|43500.3|43498.5|43478.5|37
1635882000000|2021-11-02 19:40:00|43496.8|43476.8|43496|43476|43501|43481|43492.5|43472.5|40
1635882300000|2021-11-02 19:45:00|43493.5|43473.5|43487.4|43467.4|43496.7|43476.7|43483.2|43463.2|29
1635882600000|2021-11-02 19:50:00|43483.2|43463.2|43489.9|43469.9|43493.5|43473.5|43479.9|43459.9|40
1635882900000|2021-11-02 19:55:00|43490.6|43470.6|43498.1|43478.1|43506.7|43486.7|43490.6|43470.6|55
1635883200000|2021-11-02 20:00:00|43498.5|43478.5|43499.2|43479.2|43511|43491|43497.4|43477.4|26
1635883500000|2021-11-02 20:05:00|43499.9|43479.9|43489.6|43469.6|43502.1|43482.1|43489.6|43469.6|20
1635883800000|2021-11-02 20:10:00|43487.8|43467.8|43490.3|43470.3|43490.3|43470.3|43485.3|43465.3|24
1635884100000|2021-11-02 20:15:00|43487.8|43467.8|43485.2|43465.2|43487.8|43467.8|43485.2|43465.2|1
1635884400000|2021-11-02 20:20:00|43487|43467|43488.4|43468.4|43488.4|43468.4|43485.2|43465.2|8
1635884700000|2021-11-02 20:25:00|43490.2|43470.2|43493.1|43473.1|43494.9|43474.9|43487|43467|6
1635885000000|2021-11-02 20:30:00|43492.4|43472.4|43488.8|43468.8|43493.1|43473.1|43488.8|43468.8|9
1635885300000|2021-11-02 20:35:00|43489.5|43469.5|43485.6|43465.6|43491.3|43471.3|43485.6|43465.6|10
1635885600000|2021-11-02 20:40:00|43484.9|43464.9|43485.6|43465.6|43485.6|43465.6|43484.9|43464.9|5
1635885900000|2021-11-02 20:45:00|43488.1|43468.1|43495.6|43475.6|43495.6|43475.6|43487.3|43467.3|66
1635886200000|2021-11-02 20:50:00|43495.5|43475.5|43488.7|43468.7|43498.8|43478.8|43482|43462|43
1635886500000|2021-11-02 20:55:00|43491.2|43471.2|43513|43493|43515.5|43495.5|43491.2|43471.2|35
1635890400000|2021-11-02 22:00:00|43512.6|43492.6|43501.8|43481.8|43514.3|43494.3|43494.3|43474.3|32
1635890700000|2021-11-02 22:05:00|43499.3|43479.3|43464.3|43444.3|43499.3|43479.3|43436.8|43416.8|25
1635891000000|2021-11-02 22:10:00|43472.5|43452.5|43491.8|43471.8|43496.8|43476.8|43472.5|43452.5|18
1635891300000|2021-11-02 22:15:00|43489.3|43469.3|43496.8|43476.8|43496.8|43476.8|43486.8|43466.8|14
1635891600000|2021-11-02 22:20:00|43494.3|43474.3|43484.3|43464.3|43494.3|43474.3|43476.8|43456.8|20
1635891900000|2021-11-02 22:25:00|43481.8|43461.8|43484.2|43464.2|43484.3|43464.3|43481.8|43461.8|3
1635892200000|2021-11-02 22:30:00|43481.7|43461.7|43476.7|43456.7|43484.2|43464.2|43476.7|43456.7|9
1635892500000|2021-11-02 22:35:00|43475.3|43455.3|43456.7|43436.7|43475.3|43455.3|43456.7|43436.7|16
1635892800000|2021-11-02 22:40:00|43454.2|43434.2|43451.7|43431.7|43454.2|43434.2|43446.7|43426.7|11
1635893100000|2021-11-02 22:45:00|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|7
1635893400000|2021-11-02 22:50:00|43452.4|43432.4|43452.4|43432.4|43454.9|43434.9|43449.9|43429.9|8
1635893700000|2021-11-02 22:55:00|43454.9|43434.9|43449.9|43429.9|43457.4|43437.4|43449.9|43429.9|5
1635894000000|2021-11-02 23:00:00|43449.2|43429.2|43465.6|43445.6|43466.7|43446.7|43449.2|43429.2|25
1635894300000|2021-11-02 23:05:00|43467.4|43447.4|43469.2|43449.2|43472.4|43452.4|43467.4|43447.4|19
1635894600000|2021-11-02 23:10:00|43467.4|43447.4|43454.9|43434.9|43467.4|43447.4|43454.9|43434.9|7
1635894900000|2021-11-02 23:15:00|43454.8|43434.8|43444.8|43424.8|43454.8|43434.8|43444.8|43424.8|8
1635895200000|2021-11-02 23:20:00|43443|43423|43443|43423|43443|43423|43443|43423|15
1635895500000|2021-11-02 23:25:00|43442.3|43422.3|43443|43423|43443|43423|43440.5|43420.5|10
1635895800000|2021-11-02 23:30:00|43440.5|43420.5|43445.5|43425.5|43448|43428|43440.5|43420.5|23
1635896100000|2021-11-02 23:35:00|43444.8|43424.8|43445.5|43425.5|43445.5|43425.5|43444.8|43424.8|7
1635896400000|2021-11-02 23:40:00|43443.7|43423.7|43430.5|43410.5|43443.7|43423.7|43430.5|43410.5|7
1635896700000|2021-11-02 23:45:00|43428|43408|43443|43423|43443|43423|43428|43408|36
1635897000000|2021-11-02 23:50:00|43443.7|43423.7|43468|43448|43468|43448|43443.7|43423.7|19
1635897300000|2021-11-02 23:55:00|43465.5|43445.5|43478|43458|43478|43458|43465.5|43445.5|9
1635897600000|2021-11-03 00:00:00|43480.5|43460.5|43462.9|43442.9|43483|43463|43454.7|43434.7|36
1635897900000|2021-11-03 00:05:00|43464.7|43444.7|43435.4|43415.4|43482.9|43462.9|43435.4|43415.4|57
1635898200000|2021-11-03 00:10:00|43437.9|43417.9|43455.4|43435.4|43457.2|43437.2|43437.9|43417.9|26
1635898500000|2021-11-03 00:15:00|43452.9|43432.9|43457.5|43437.5|43457.5|43437.5|43450.4|43430.4|26
1635898800000|2021-11-03 00:20:00|43461.1|43441.1|43463.6|43443.6|43478.6|43458.6|43461.1|43441.1|23
1635899100000|2021-11-03 00:25:00|43461.1|43441.1|43422.9|43402.9|43461.1|43441.1|43422.9|43402.9|27
1635899400000|2021-11-03 00:30:00|43423.6|43403.6|43391.1|43371.1|43431.1|43411.1|43391.1|43371.1|36
1635899700000|2021-11-03 00:35:00|43394.3|43374.3|43403.6|43383.6|43413.6|43393.6|43394.3|43374.3|48
1635900000000|2021-11-03 00:40:00|43400|43380|43431.8|43411.8|43431.8|43411.8|43390.4|43370.4|52
1635900300000|2021-11-03 00:45:00|43436.1|43416.1|43446|43426|43446|43426|43428.6|43408.6|26
1635900600000|2021-11-03 00:50:00|43446.7|43426.7|43441|43421|43454.2|43434.2|43441|43421|12
1635900900000|2021-11-03 00:55:00|43446|43426|43444.2|43424.2|43448.5|43428.5|43441|43421|21
1635901200000|2021-11-03 01:00:00|43443.5|43423.5|43466|43446|43537.4|43517.4|43436.7|43416.7|337
1635901500000|2021-11-03 01:05:00|43466.7|43446.7|43406|43386|43481|43461|43372.8|43352.8|241
1635901800000|2021-11-03 01:10:00|43405.3|43385.3|43436|43416|43448.5|43428.5|43387.8|43367.8|87
1635902100000|2021-11-03 01:15:00|43433.5|43413.5|43526|43506|43526|43506|43433.5|43413.5|116
1635902400000|2021-11-03 01:20:00|43521|43501|43556|43536|43566|43546|43488.5|43468.5|159
1635902700000|2021-11-03 01:25:00|43553.5|43533.5|43466|43446|43553.5|43533.5|43458.5|43438.5|122
1635903000000|2021-11-03 01:30:00|43466.7|43446.7|43445.2|43425.2|43483.5|43463.5|43423.4|43403.4|92
1635903300000|2021-11-03 01:35:00|43440.9|43420.9|43518.4|43498.4|43530.9|43510.9|43440.9|43420.9|104
1635903600000|2021-11-03 01:40:00|43517.7|43497.7|43515.9|43495.9|43517.7|43497.7|43480.9|43460.9|54
1635903900000|2021-11-03 01:45:00|43513.4|43493.4|43499.9|43479.9|43538.4|43518.4|43499.9|43479.9|97
1635904200000|2021-11-03 01:50:00|43500.6|43480.6|43446.3|43426.3|43500.6|43480.6|43419.5|43399.5|121
1635904500000|2021-11-03 01:55:00|43445.6|43425.6|43414.9|43394.9|43445.6|43425.6|43392.4|43372.4|151
1635904800000|2021-11-03 02:00:00|43412.4|43392.4|43354.9|43334.9|43414.9|43394.9|43329.9|43309.9|243
1635905100000|2021-11-03 02:05:00|43359.9|43339.9|43379.8|43359.8|43389.8|43369.8|43332.3|43312.3|111
1635905400000|2021-11-03 02:10:00|43379.1|43359.1|43372|43352|43389.8|43369.8|43350.9|43330.9|173
1635905700000|2021-11-03 02:15:00|43371.3|43351.3|43334.5|43314.5|43372|43352|43319.5|43299.5|76
1635906000000|2021-11-03 02:20:00|43337|43317|43357|43337|43357|43337|43332|43312|43
1635906300000|2021-11-03 02:25:00|43358.8|43338.8|43342.7|43322.7|43364.5|43344.5|43337|43317|35
1635906600000|2021-11-03 02:30:00|43342|43322|43524.5|43504.5|43542|43522|43342|43322|393
1635906900000|2021-11-03 02:35:00|43527|43507|43467.7|43447.7|43552|43532|43459.5|43439.5|180
1635907200000|2021-11-03 02:40:00|43472|43452|43492|43472|43497|43477|43451.3|43431.3|96
1635907500000|2021-11-03 02:45:00|43494.5|43474.5|43466.9|43446.9|43511.9|43491.9|43459.4|43439.4|112
1635907800000|2021-11-03 02:50:00|43469.4|43449.4|43424.1|43404.1|43469.4|43449.4|43414.1|43394.1|198
1635908100000|2021-11-03 02:55:00|43429.1|43409.1|43439.1|43419.1|43451.6|43431.6|43429.1|43409.1|86
1635908400000|2021-11-03 03:00:00|43434.1|43414.1|43414.1|43394.1|43449.1|43429.1|43391.6|43371.6|92
1635908700000|2021-11-03 03:05:00|43411.6|43391.6|43489.1|43469.1|43521.6|43501.6|43404.1|43384.1|97
1635909000000|2021-11-03 03:10:00|43485.9|43465.9|43454.1|43434.1|43485.9|43465.9|43429.1|43409.1|48
1635909300000|2021-11-03 03:15:00|43449.1|43429.1|43474.1|43454.1|43496.6|43476.6|43446.6|43426.6|79
1635909600000|2021-11-03 03:20:00|43475.5|43455.5|43476.6|43456.6|43522.3|43502.3|43472.3|43452.3|56
1635909900000|2021-11-03 03:25:00|43474.1|43454.1|43569.8|43549.8|43570.5|43550.5|43474.1|43454.1|122
1635910200000|2021-11-03 03:30:00|43568|43548|43606.1|43586.1|43623|43603|43557.3|43537.3|189
1635910500000|2021-11-03 03:35:00|43601.1|43581.1|43583.6|43563.6|43603.6|43583.6|43578.6|43558.6|44
1635910800000|2021-11-03 03:40:00|43578.6|43558.6|43591.1|43571.1|43591.1|43571.1|43576.1|43556.1|27
1635911100000|2021-11-03 03:45:00|43590.4|43570.4|43583.6|43563.6|43606.1|43586.1|43578.6|43558.6|25
1635911400000|2021-11-03 03:50:00|43578.6|43558.6|43578.6|43558.6|43583.6|43563.6|43578.6|43558.6|16
1635911700000|2021-11-03 03:55:00|43580.4|43560.4|43613.6|43593.6|43618.6|43598.6|43580.4|43560.4|31
1635912000000|2021-11-03 04:00:00|43612.9|43592.9|43645.4|43625.4|43651.1|43631.1|43601.1|43581.1|96
1635912300000|2021-11-03 04:05:00|43647.2|43627.2|43706.1|43686.1|43713.6|43693.6|43647.2|43627.2|72
1635912600000|2021-11-03 04:10:00|43703.6|43683.6|43696.1|43676.1|43703.6|43683.6|43681.1|43661.1|37
1635912900000|2021-11-03 04:15:00|43695.4|43675.4|43680.3|43660.3|43695.4|43675.4|43677.9|43657.9|24
1635913200000|2021-11-03 04:20:00|43676.1|43656.1|43684.9|43664.9|43689.9|43669.9|43673.6|43653.6|32
1635913500000|2021-11-03 04:25:00|43682.4|43662.4|43661.7|43641.7|43682.4|43662.4|43646.7|43626.7|45
1635913800000|2021-11-03 04:30:00|43659.2|43639.2|43699.2|43679.2|43699.2|43679.2|43652.4|43632.4|25
1635914100000|2021-11-03 04:35:00|43702.8|43682.8|43674.2|43654.2|43704.2|43684.2|43674.2|43654.2|27
1635914400000|2021-11-03 04:40:00|43671.7|43651.7|43661.7|43641.7|43671.7|43651.7|43643.5|43623.5|21
1635914700000|2021-11-03 04:45:00|43666.7|43646.7|43689.2|43669.2|43689.2|43669.2|43651.7|43631.7|30
1635915000000|2021-11-03 04:50:00|43691.7|43671.7|43720.3|43700.3|43720.3|43700.3|43689.2|43669.2|49
1635915300000|2021-11-03 04:55:00|43717.8|43697.8|43712.8|43692.8|43734.2|43714.2|43710.3|43690.3|68
1635915600000|2021-11-03 05:00:00|43713.5|43693.5|43720.3|43700.3|43723.5|43703.5|43700.3|43680.3|55
1635915900000|2021-11-03 05:05:00|43722.1|43702.1|43710.2|43690.2|43730.3|43710.3|43710.2|43690.2|47
1635916200000|2021-11-03 05:10:00|43710.9|43690.9|43687.7|43667.7|43710.9|43690.9|43682|43662|38
1635916500000|2021-11-03 05:15:00|43687|43667|43670.2|43650.2|43687|43667|43662.7|43642.7|55
1635916800000|2021-11-03 05:20:00|43670.9|43650.9|43663.4|43643.4|43687.7|43667.7|43663.4|43643.4|52
1635917100000|2021-11-03 05:25:00|43662|43642|43700.2|43680.2|43709.5|43689.5|43659.5|43639.5|64
1635917400000|2021-11-03 05:30:00|43685.2|43665.2|43715.9|43695.9|43757.7|43737.7|43665.9|43645.9|322
1635917700000|2021-11-03 05:35:00|43724.1|43704.1|43708|43688|43769.1|43749.1|43698|43678|184
1635918000000|2021-11-03 05:40:00|43709.8|43689.8|43723|43703|43723|43703|43658|43638|105
1635918300000|2021-11-03 05:45:00|43724.4|43704.4|43666.2|43646.2|43733|43713|43648|43628|111
1635918600000|2021-11-03 05:50:00|43665.5|43645.5|43705.4|43685.4|43717.9|43697.9|43655.5|43635.5|63
1635918900000|2021-11-03 05:55:00|43707.9|43687.9|43734.3|43714.3|43734.3|43714.3|43697.9|43677.9|86
1635919200000|2021-11-03 06:00:00|43736.1|43716.1|43854|43834|43869.7|43849.7|43736.1|43716.1|396
1635919500000|2021-11-03 06:05:00|43854.7|43834.7|43886.5|43866.5|43911.5|43891.5|43819|43799|215
1635919800000|2021-11-03 06:10:00|43885.8|43865.8|43881.5|43861.5|43886.5|43866.5|43836.5|43816.5|141
1635920100000|2021-11-03 06:15:00|43879|43859|43868.3|43848.3|43904|43884|43867.6|43847.6|142
1635920400000|2021-11-03 06:20:00|43870.8|43850.8|43900.8|43880.8|43900.8|43880.8|43818.3|43798.3|132
1635920700000|2021-11-03 06:25:00|43901.5|43881.5|43985.8|43965.8|43991.5|43971.5|43895.8|43875.8|246
1635921000000|2021-11-03 06:30:00|43983.3|43963.3|44039.7|44019.7|44044.7|44024.7|43948.3|43928.3|311
1635921300000|2021-11-03 06:35:00|44037.2|44017.2|44042.2|44022.2|44082.9|44062.9|44009.7|43989.7|347
1635921600000|2021-11-03 06:40:00|44045.4|44025.4|44209.6|44189.6|44258.9|44238.9|44045.4|44025.4|690
1635921900000|2021-11-03 06:45:00|44219.6|44199.6|44150.3|44130.3|44246.8|44226.8|44090.3|44070.3|299
1635922200000|2021-11-03 06:50:00|44152.1|44132.1|44209.6|44189.6|44214.6|44194.6|44112.1|44092.1|255
1635922500000|2021-11-03 06:55:00|44208.2|44188.2|44229.2|44209.2|44261.3|44241.3|44204.6|44184.6|330
1635922800000|2021-11-03 07:00:00|44226.7|44206.7|44160.6|44140.6|44226.7|44206.7|44147.4|44127.4|187
1635923100000|2021-11-03 07:05:00|44162.4|44142.4|44154.9|44134.9|44164.9|44144.9|44134.2|44114.2|110
1635923400000|2021-11-03 07:10:00|44156.7|44136.7|44097.4|44077.4|44159.9|44139.9|44089.9|44069.9|206
1635923700000|2021-11-03 07:15:00|44099.9|44079.9|44084.5|44064.5|44117.4|44097.4|44068.1|44048.1|168
1635924000000|2021-11-03 07:20:00|44087|44067|44098.3|44078.3|44116.9|44096.9|44070.1|44050.1|132
1635924300000|2021-11-03 07:25:00|44100.8|44080.8|44100.1|44080.1|44108.3|44088.3|44077.6|44057.6|136
1635924600000|2021-11-03 07:30:00|44099.4|44079.4|44068.3|44048.3|44128.3|44108.3|44041.5|44021.5|145
1635924900000|2021-11-03 07:35:00|44063.3|44043.3|44068.3|44048.3|44080.8|44060.8|44061.5|44041.5|86
1635925200000|2021-11-03 07:40:00|44070.8|44050.8|44060.8|44040.8|44082.6|44062.6|44045.8|44025.8|65
1635925500000|2021-11-03 07:45:00|44063.3|44043.3|44068.3|44048.3|44078.3|44058.3|44058.3|44038.3|32
1635925800000|2021-11-03 07:50:00|44069|44049|44070.1|44050.1|44075.1|44055.1|44059|44039|46
1635926100000|2021-11-03 07:55:00|44070.8|44050.8|44031.5|44011.5|44075.1|44055.1|44031.5|44011.5|59
1635926400000|2021-11-03 08:00:00|44033.3|44013.3|44086.4|44066.4|44101.4|44081.4|44028.3|44008.3|194
1635926700000|2021-11-03 08:05:00|44083.9|44063.9|44133.2|44113.2|44133.2|44113.2|44044.3|44024.3|84
1635927000000|2021-11-03 08:10:00|44135.7|44115.7|44173.6|44153.6|44173.6|44153.6|44125|44105|145
1635927300000|2021-11-03 08:15:00|44175.4|44155.4|44244.7|44224.7|44247.9|44227.9|44175.4|44155.4|128
1635927600000|2021-11-03 08:20:00|44247.2|44227.2|44262.5|44242.5|44279.3|44259.3|44231.8|44211.8|187
1635927900000|2021-11-03 08:25:00|44261.8|44241.8|44238.9|44218.9|44282.8|44262.8|44236.4|44216.4|309
1635928200000|2021-11-03 08:30:00|44241.4|44221.4|44201.4|44181.4|44262.1|44242.1|44167.1|44147.1|104
1635928500000|2021-11-03 08:35:00|44198.9|44178.9|44215.7|44195.7|44236.4|44216.4|44198.9|44178.9|86
1635928800000|2021-11-03 08:40:00|44216.4|44196.4|44186.3|44166.3|44231.4|44211.4|44165.7|44145.7|66
1635929100000|2021-11-03 08:45:00|44190|44170|44207|44187|44215.6|44195.6|44190|44170|109
1635929400000|2021-11-03 08:50:00|44207.7|44187.7|44192|44172|44214.5|44194.5|44184.5|44164.5|97
1635929700000|2021-11-03 08:55:00|44194.5|44174.5|44190.6|44170.6|44219.5|44199.5|44188.1|44168.1|54
1635930000000|2021-11-03 09:00:00|44188.1|44168.1|44172.4|44152.4|44199.9|44179.9|44140.6|44120.6|191
1635930300000|2021-11-03 09:05:00|44177.4|44157.4|44152.4|44132.4|44177.4|44157.4|44144.2|44124.2|80
1635930600000|2021-11-03 09:10:00|44154.9|44134.9|44122.4|44102.4|44154.9|44134.9|44104.9|44084.9|118
1635930900000|2021-11-03 09:15:00|44124.2|44104.2|44098.1|44078.1|44124.2|44104.2|44050.6|44030.6|120
1635931200000|2021-11-03 09:20:00|44099.9|44079.9|44099.9|44079.9|44108.1|44088.1|44084.9|44064.9|50
1635931500000|2021-11-03 09:25:00|44101.7|44081.7|44120.3|44100.3|44135.3|44115.3|44090.3|44070.3|84
1635931800000|2021-11-03 09:30:00|44121|44101|44127.8|44107.8|44135.3|44115.3|44085.3|44065.3|107
1635932100000|2021-11-03 09:35:00|44130.3|44110.3|44123.9|44103.9|44153.4|44133.4|44105.2|44085.2|111
1635932400000|2021-11-03 09:40:00|44121.4|44101.4|44088|44068|44124.5|44104.5|44070.5|44050.5|151
1635932700000|2021-11-03 09:45:00|44087.3|44067.3|44102.7|44082.7|44130.2|44110.2|44073|44053|82
1635933000000|2021-11-03 09:50:00|44105.2|44085.2|44105.2|44085.2|44107.7|44087.7|44085.2|44065.2|43
1635933300000|2021-11-03 09:55:00|44105.9|44085.9|44107.7|44087.7|44110.2|44090.2|44087.7|44067.7|33
1635933600000|2021-11-03 10:00:00|44108.4|44088.4|44067.7|44047.7|44110.2|44090.2|44045.2|44025.2|77
1635933900000|2021-11-03 10:05:00|44070.2|44050.2|44058.8|44038.8|44105.2|44085.2|44042.7|44022.7|179
1635934200000|2021-11-03 10:10:00|44056.3|44036.3|44021.6|44001.6|44071.3|44051.3|43980.9|43960.9|163
1635934500000|2021-11-03 10:15:00|44019.1|43999.1|43997.2|43977.2|44019.1|43999.1|43989|43969|58
1635934800000|2021-11-03 10:20:00|43996.5|43976.5|44007.9|43987.9|44022.2|44002.2|43996.5|43976.5|67
1635935100000|2021-11-03 10:25:00|44012.9|43992.9|44002.9|43982.9|44012.9|43992.9|43990.4|43970.4|81
1635935400000|2021-11-03 10:30:00|44004.7|43984.7|43997.2|43977.2|44012.9|43992.9|43989.7|43969.7|64
1635935700000|2021-11-03 10:35:00|43999|43979|44004.7|43984.7|44006.5|43986.5|43996.5|43976.5|51
1635936000000|2021-11-03 10:40:00|44006.5|43986.5|43990.1|43970.1|44011.9|43991.9|43987.6|43967.6|102
1635936300000|2021-11-03 10:45:00|43991.9|43971.9|43974.4|43954.4|44002.3|43982.3|43966.2|43946.2|97
1635936600000|2021-11-03 10:50:00|43976.2|43956.2|43983.7|43963.7|43988|43968|43966.2|43946.2|57
1635936900000|2021-11-03 10:55:00|43985.5|43965.5|43975.5|43955.5|43985.5|43965.5|43966.2|43946.2|41
1635937200000|2021-11-03 11:00:00|43973.7|43953.7|43959.4|43939.4|43975.5|43955.5|43926.9|43906.9|107
1635937500000|2021-11-03 11:05:00|43960.1|43940.1|43956.8|43936.8|43993|43973|43954.3|43934.3|141
1635937800000|2021-11-03 11:10:00|43958.7|43938.7|43938.6|43918.6|43963.7|43943.7|43916.1|43896.1|94
1635938100000|2021-11-03 11:15:00|43939.3|43919.3|43956.8|43936.8|43961.8|43941.8|43933.6|43913.6|178
1635938400000|2021-11-03 11:20:00|43957.5|43937.5|43962.2|43942.2|43972.9|43952.9|43956.8|43936.8|84
1635938700000|2021-11-03 11:25:00|43964.7|43944.7|43997.2|43977.2|43999|43979|43964.7|43944.7|89
1635939000000|2021-11-03 11:30:00|43994.7|43974.7|44041.1|44021.1|44046.1|44026.1|43979.7|43959.7|220
1635939300000|2021-11-03 11:35:00|44040.4|44020.4|44015.4|43995.4|44041.1|44021.1|44015.4|43995.4|73
1635939600000|2021-11-03 11:40:00|44011.1|43991.1|43970.4|43950.4|44016.1|43996.1|43967.9|43947.9|143
1635939900000|2021-11-03 11:45:00|43971.1|43951.1|43986.1|43966.1|43991.1|43971.1|43941.1|43921.1|172
1635940200000|2021-11-03 11:50:00|43983.6|43963.6|43953.6|43933.6|43983.6|43963.6|43953.6|43933.6|75
1635940500000|2021-11-03 11:55:00|43957.9|43937.9|43959.9|43939.9|43961.7|43941.7|43922.4|43902.4|133
1635940800000|2021-11-03 12:00:00|43960.6|43940.6|43944.9|43924.9|43964.9|43944.9|43934.2|43914.2|90
1635941100000|2021-11-03 12:05:00|43945.6|43925.6|43906|43886|43957.4|43937.4|43889.9|43869.9|168
1635941400000|2021-11-03 12:10:00|43906.7|43886.7|43834.2|43814.2|43921|43901|43815.3|43795.3|313
1635941700000|2021-11-03 12:15:00|43836|43816|43729.6|43709.6|43841|43821|43724.6|43704.6|614
1635942000000|2021-11-03 12:20:00|43727.1|43707.1|43776.4|43756.4|43776.4|43756.4|43710.7|43690.7|364
1635942300000|2021-11-03 12:25:00|43775.7|43755.7|43805.7|43785.7|43808.2|43788.2|43763.2|43743.2|186
1635942600000|2021-11-03 12:30:00|43803.2|43783.2|43832.5|43812.5|43860.7|43840.7|43765.7|43745.7|581
1635942900000|2021-11-03 12:35:00|43835.7|43815.7|43877.5|43857.5|43899.6|43879.6|43828.2|43808.2|349
1635943200000|2021-11-03 12:40:00|43875.7|43855.7|43873.6|43853.6|43892.5|43872.5|43866.8|43846.8|161
1635943500000|2021-11-03 12:45:00|43869.3|43849.3|43833.6|43813.6|43876.8|43856.8|43833.6|43813.6|161
1635943800000|2021-11-03 12:50:00|43831.8|43811.8|43841.8|43821.8|43847.5|43827.5|43796.1|43776.1|212
1635944100000|2021-11-03 12:55:00|43844.3|43824.3|43913.8|43893.8|43956.8|43936.8|43841.8|43821.8|402
1635944400000|2021-11-03 13:00:00|43916.3|43896.3|43819.9|43799.9|43945|43925|43807.4|43787.4|956
1635944700000|2021-11-03 13:05:00|43824.9|43804.9|43671|43651|43824.9|43804.9|43662.4|43642.4|853
1635945000000|2021-11-03 13:10:00|43669.2|43649.2|43631.5|43611.5|43721.7|43701.7|43608.3|43588.3|1046
1635945300000|2021-11-03 13:15:00|43633.3|43613.3|43590.8|43570.8|43674.7|43654.7|43551.9|43531.9|654
1635945600000|2021-11-03 13:20:00|43591.5|43571.5|43548.7|43528.7|43598.7|43578.7|43506.2|43486.2|708
1635945900000|2021-11-03 13:25:00|43548|43528|43461.8|43441.8|43554.4|43534.4|43460.4|43440.4|795
1635946200000|2021-11-03 13:30:00|43460|43440|43365.4|43345.4|43487.9|43467.9|43356.8|43336.8|771
1635946500000|2021-11-03 13:35:00|43367.2|43347.2|43397.7|43377.7|43422|43402|43294.8|43274.8|1139
1635946800000|2021-11-03 13:40:00|43392.7|43372.7|43466.2|43446.2|43490.8|43470.8|43343.8|43323.8|735
1635947100000|2021-11-03 13:45:00|43461.2|43441.2|43429.8|43409.8|43461.6|43441.6|43416.8|43396.8|915
1635947400000|2021-11-03 13:50:00|43430.5|43410.5|43481.6|43461.6|43499.1|43479.1|43409.1|43389.1|512
1635947700000|2021-11-03 13:55:00|43480.9|43460.9|43450.8|43430.8|43520.8|43500.8|43437.6|43417.6|441
1635948000000|2021-11-03 14:00:00|43450.1|43430.1|43362.6|43342.6|43450.1|43430.1|43361.9|43341.9|530
1635948300000|2021-11-03 14:05:00|43361.9|43341.9|43335|43315|43389.4|43369.4|43317.6|43297.6|428
1635948600000|2021-11-03 14:10:00|43339.4|43319.4|43417.5|43397.5|43427.5|43407.5|43337.5|43317.5|300
1635948900000|2021-11-03 14:15:00|43415.7|43395.7|43466.2|43446.2|43496.2|43476.2|43392.3|43372.3|327
1635949200000|2021-11-03 14:20:00|43468|43448|43521.4|43501.4|43551.4|43531.4|43468|43448|534
1635949500000|2021-11-03 14:25:00|43520.7|43500.7|43472.5|43452.5|43547.1|43527.1|43457.5|43437.5|273
1635949800000|2021-11-03 14:30:00|43469.3|43449.3|43483.6|43463.6|43496.1|43476.1|43446.1|43426.1|286
1635950100000|2021-11-03 14:35:00|43484.3|43464.3|43413.4|43393.4|43490.4|43470.4|43384.7|43364.7|404
1635950400000|2021-11-03 14:40:00|43415.2|43395.2|43441.5|43421.5|43483.4|43463.4|43400.9|43380.9|240
1635950700000|2021-11-03 14:45:00|43442.2|43422.2|43389|43369|43442.2|43422.2|43376.5|43356.5|283
1635951000000|2021-11-03 14:50:00|43387.2|43367.2|43432.2|43412.2|43441.5|43421.5|43374|43354|206
1635951300000|2021-11-03 14:55:00|43426.5|43406.5|43399|43379|43440.8|43420.8|43399|43379|171
1635951600000|2021-11-03 15:00:00|43398.3|43378.3|43239.7|43219.7|43411.5|43391.5|43234.7|43214.7|486
1635951900000|2021-11-03 15:05:00|43241.5|43221.5|43246.1|43226.1|43262.9|43242.9|43226.5|43206.5|476
1635952200000|2021-11-03 15:10:00|43247.9|43227.9|43243.6|43223.6|43256.1|43236.1|43176.1|43156.1|454
1635952500000|2021-11-03 15:15:00|43244.3|43224.3|43186.1|43166.1|43251.8|43231.8|43174.7|43154.7|329
1635952800000|2021-11-03 15:20:00|43187.9|43167.9|43182.9|43162.9|43213.6|43193.6|43167.9|43147.9|308
1635953100000|2021-11-03 15:25:00|43181.5|43161.5|43192.2|43172.2|43218.5|43198.5|43162.9|43142.9|293
1635953400000|2021-11-03 15:30:00|43193.5|43173.5|43283.5|43263.5|43287.8|43267.8|43193.5|43173.5|324
1635953700000|2021-11-03 15:35:00|43281.7|43261.7|43273.5|43253.5|43305.3|43285.3|43242.2|43222.2|207
1635954000000|2021-11-03 15:40:00|43274.2|43254.2|43278.5|43258.5|43278.5|43258.5|43234|43214|180
1635954300000|2021-11-03 15:45:00|43279.2|43259.2|43256|43236|43302.8|43282.8|43253.5|43233.5|167
1635954600000|2021-11-03 15:50:00|43253.5|43233.5|43293.5|43273.5|43298.5|43278.5|43251|43231|155
1635954900000|2021-11-03 15:55:00|43294.9|43274.9|43301|43281|43328.5|43308.5|43282.8|43262.8|198
1635955200000|2021-11-03 16:00:00|43300.3|43280.3|43243.5|43223.5|43305.3|43285.3|43243.5|43223.5|224
1635955500000|2021-11-03 16:05:00|43242.8|43222.8|43202.4|43182.4|43252.1|43232.1|43194.2|43174.2|201
1635955800000|2021-11-03 16:10:00|43203|43183|43125.3|43105.3|43204.9|43184.9|43093.7|43073.7|665
1635956100000|2021-11-03 16:15:00|43124.6|43104.6|43132.5|43112.5|43146|43126|43105.7|43085.7|240
1635956400000|2021-11-03 16:20:00|43133.9|43113.9|43167.1|43147.1|43169.6|43149.6|43130.3|43110.3|213
1635956700000|2021-11-03 16:25:00|43169.6|43149.6|43164.6|43144.6|43189.6|43169.6|43136.4|43116.4|236
1635957000000|2021-11-03 16:30:00|43162.8|43142.8|43107.1|43087.1|43162.8|43142.8|43097.1|43077.1|284
1635957300000|2021-11-03 16:35:00|43107.7|43087.7|43104.6|43084.6|43138.4|43118.4|43077.1|43057.1|306
1635957600000|2021-11-03 16:40:00|43105.2|43085.2|43152|43132|43152|43132|43099.6|43079.6|262
1635957900000|2021-11-03 16:45:00|43154.5|43134.5|43103.2|43083.2|43154.5|43134.5|43083.9|43063.9|256
1635958200000|2021-11-03 16:50:00|43100|43080|43053.6|43033.6|43120|43100|43035.4|43015.4|447
1635958500000|2021-11-03 16:55:00|43055|43035|43071.8|43051.8|43076.8|43056.8|43036.8|43016.8|1027
1635958800000|2021-11-03 17:00:00|43068.6|43048.6|42937.8|42917.8|43070|43050|42879.6|42859.6|706
1635959100000|2021-11-03 17:05:00|42937.1|42917.1|42908.9|42888.9|42946.4|42926.4|42900|42880|144
1635959400000|2021-11-03 17:10:00|42911.4|42891.4|42921.4|42901.4|42946.4|42926.4|42898.2|42878.2|175
1635959700000|2021-11-03 17:15:00|42920.7|42900.7|42880|42860|42923.2|42903.2|42879.5|42859.5|162
1635960000000|2021-11-03 17:20:00|42879.3|42859.3|42771.8|42751.8|42880|42860|42730|42710|490
1635960300000|2021-11-03 17:25:00|42773.6|42753.6|42730.4|42710.4|42780|42760|42707.2|42687.2|356
1635960600000|2021-11-03 17:30:00|42727.9|42707.9|42685.4|42665.4|42730.4|42710.4|42677.2|42657.2|253
1635960900000|2021-11-03 17:35:00|42686.1|42666.1|42681.7|42661.7|42707.9|42687.9|42663.8|42643.8|280
1635961200000|2021-11-03 17:40:00|42679.9|42659.9|42744.9|42724.9|42759.9|42739.9|42674.2|42654.2|379
1635961500000|2021-11-03 17:45:00|42747.4|42727.4|42754.2|42734.2|42759.9|42739.9|42733.1|42713.1|158
1635961800000|2021-11-03 17:50:00|42756.7|42736.7|42774.2|42754.2|42807.4|42787.4|42751.7|42731.7|131
1635962100000|2021-11-03 17:55:00|42776.7|42756.7|42688.1|42668.1|42848.1|42828.1|42686|42666|200
1635962400000|2021-11-03 18:00:00|42684.9|42664.9|43182.2|43162.2|43239.7|43219.7|42678.1|42658.1|1104
1635962700000|2021-11-03 18:05:00|43184.7|43164.7|42969.7|42949.7|43214.7|43194.7|42942.6|42922.6|487
1635963000000|2021-11-03 18:10:00|42967.2|42947.2|42961.9|42941.9|42983.5|42963.5|42905.1|42885.1|229
1635963300000|2021-11-03 18:15:00|42964.4|42944.4|42994.4|42974.4|42994.4|42974.4|42924.4|42904.4|119
1635963600000|2021-11-03 18:20:00|42996.2|42976.2|43074.4|43054.4|43076.9|43056.9|42976.9|42956.9|231
1635963900000|2021-11-03 18:25:00|43075.1|43055.1|43025.8|43005.8|43090.1|43070.1|42994.4|42974.4|171
1635964200000|2021-11-03 18:30:00|43008.7|42988.7|42980.1|42960.1|43032.6|43012.6|42899.4|42879.4|234
1635964500000|2021-11-03 18:35:00|42982.6|42962.6|43029.4|43009.4|43071.9|43051.9|42958.7|42938.7|266
1635964800000|2021-11-03 18:40:00|43033|43013|43104.4|43084.4|43109.4|43089.4|43014.4|42994.4|207
1635965100000|2021-11-03 18:45:00|43108|43088|43204.4|43184.4|43204.4|43184.4|43105.7|43085.7|271
1635965400000|2021-11-03 18:50:00|43202.5|43182.5|43251.8|43231.8|43261.8|43241.8|43188.7|43168.7|248
1635965700000|2021-11-03 18:55:00|43257.5|43237.5|43233.7|43213.7|43291.2|43271.2|43219.3|43199.3|229
1635966000000|2021-11-03 19:00:00|43231.2|43211.2|43285|43265|43285.5|43265.5|43229.3|43209.3|135
1635966300000|2021-11-03 19:05:00|43283.6|43263.6|43436.1|43416.1|43438.6|43418.6|43253.6|43233.6|367
1635966600000|2021-11-03 19:10:00|43436.8|43416.8|43498.6|43478.6|43576.1|43556.1|43436.8|43416.8|492
1635966900000|2021-11-03 19:15:00|43485.4|43465.4|43433.6|43413.6|43485.4|43465.4|43433.6|43413.6|109
1635967200000|2021-11-03 19:20:00|43436.1|43416.1|43380.4|43360.4|43436.8|43416.8|43372.2|43352.2|114
1635967500000|2021-11-03 19:25:00|43379.7|43359.7|43401.1|43381.1|43401.1|43381.1|43335.4|43315.4|90
1635967800000|2021-11-03 19:30:00|43399.3|43379.3|43353.6|43333.6|43406.1|43386.1|43342.9|43322.9|65
1635968100000|2021-11-03 19:35:00|43352.9|43332.9|43401.1|43381.1|43401.8|43381.8|43341.1|43321.1|66
1635968400000|2021-11-03 19:40:00|43399.3|43379.3|43438.1|43418.1|43438.1|43418.1|43399.3|43379.3|57
1635968700000|2021-11-03 19:45:00|43434.3|43414.3|43426.1|43406.1|43436.1|43416.1|43416.1|43396.1|51
1635969000000|2021-11-03 19:50:00|43431.1|43411.1|43376.1|43356.1|43431.1|43411.1|43364.3|43344.3|83
1635969300000|2021-11-03 19:55:00|43376.7|43356.7|43371.1|43351.1|43401.1|43381.1|43369.2|43349.2|77
1635969600000|2021-11-03 20:00:00|43369.2|43349.2|43371.1|43351.1|43379.7|43359.7|43359.2|43339.2|40
1635969900000|2021-11-03 20:05:00|43371|43351|43403.5|43383.5|43405.4|43385.4|43371|43351|25
1635970200000|2021-11-03 20:10:00|43405.4|43385.4|43421|43401|43426.7|43406.7|43401|43381|18
1635970500000|2021-11-03 20:15:00|43419.2|43399.2|43439.2|43419.2|43439.2|43419.2|43419.2|43399.2|21
1635970800000|2021-11-03 20:20:00|43439.9|43419.9|43454.2|43434.2|43454.2|43434.2|43439.9|43419.9|12
1635971100000|2021-11-03 20:25:00|43452.4|43432.4|43457.1|43437.1|43460.3|43440.3|43451.7|43431.7|63
1635971400000|2021-11-03 20:30:00|43457.8|43437.8|43451|43431|43457.8|43437.8|43451|43431|21
1635971700000|2021-11-03 20:35:00|43450.3|43430.3|43451.7|43431.7|43455.3|43435.3|43446|43426|35
1635972000000|2021-11-03 20:40:00|43449.2|43429.2|43447.4|43427.4|43454.2|43434.2|43447.4|43427.4|10
1635972300000|2021-11-03 20:45:00|43447.3|43427.3|43441.9|43421.9|43449.8|43429.8|43438.5|43418.5|34
1635972600000|2021-11-03 20:50:00|43443.7|43423.7|43386.2|43366.2|43449.8|43429.8|43386.2|43366.2|73
1635972900000|2021-11-03 20:55:00|43384.4|43364.4|43344.1|43324.1|43384.4|43364.4|43343.5|43323.5|39
1635976800000|2021-11-03 22:00:00|43361.3|43341.3|43503.1|43483.1|43514.3|43494.3|43341.8|43321.8|121
1635977100000|2021-11-03 22:05:00|43505|43485|43552.9|43532.9|43563.6|43543.6|43505|43485|72
1635977400000|2021-11-03 22:10:00|43555.4|43535.4|43592.4|43572.4|43593.1|43573.1|43555.4|43535.4|40
1635977700000|2021-11-03 22:15:00|43589.9|43569.9|43590.6|43570.6|43590.6|43570.6|43563.6|43543.6|25
1635978000000|2021-11-03 22:20:00|43589.9|43569.9|43565.4|43545.4|43589.9|43569.9|43565.4|43545.4|12
1635978300000|2021-11-03 22:25:00|43566.7|43546.7|43583.5|43563.5|43593.1|43573.1|43566.7|43546.7|44
1635978600000|2021-11-03 22:30:00|43577.9|43557.9|43548.5|43528.5|43577.9|43557.9|43548.5|43528.5|33
1635978900000|2021-11-03 22:35:00|43545.4|43525.4|43526|43506|43545.4|43525.4|43526|43506|23
1635979200000|2021-11-03 22:40:00|43524.2|43504.2|43520.3|43500.3|43528.5|43508.5|43507.4|43487.4|41
1635979500000|2021-11-03 22:45:00|43516.7|43496.7|43498.5|43478.5|43523.5|43503.5|43491|43471|21
1635979800000|2021-11-03 22:50:00|43500.3|43480.3|43508.5|43488.5|43508.5|43488.5|43500.3|43480.3|11
1635980100000|2021-11-03 22:55:00|43509.2|43489.2|43509.2|43489.2|43517.4|43497.4|43509.2|43489.2|18
1635980400000|2021-11-03 23:00:00|43504.2|43484.2|43526|43506|43531|43511|43504.2|43484.2|44
1635980700000|2021-11-03 23:05:00|43526.7|43506.7|43551|43531|43556.7|43536.7|43516|43496|38
1635981000000|2021-11-03 23:10:00|43551.7|43531.7|43528.5|43508.5|43553.5|43533.5|43528.5|43508.5|24
1635981300000|2021-11-03 23:15:00|43524.2|43504.2|43503.5|43483.5|43524.2|43504.2|43498.5|43478.5|20
1635981600000|2021-11-03 23:20:00|43502.8|43482.8|43511|43491|43511.6|43491.6|43502.1|43482.1|9
1635981900000|2021-11-03 23:25:00|43509.1|43489.1|43515.3|43495.3|43515.3|43495.3|43508.5|43488.5|5
1635982200000|2021-11-03 23:30:00|43521|43501|43518.4|43498.4|43526|43506|43518.4|43498.4|15
1635982500000|2021-11-03 23:35:00|43515.9|43495.9|43505.9|43485.9|43515.9|43495.9|43504.1|43484.1|8
1635982800000|2021-11-03 23:40:00|43506.6|43486.6|43506.6|43486.6|43508.4|43488.4|43506.6|43486.6|5
1635983100000|2021-11-03 23:45:00|43510.9|43490.9|43525.9|43505.9|43530.9|43510.9|43510.9|43490.9|25
1635983400000|2021-11-03 23:50:00|43528.4|43508.4|43562.9|43542.9|43562.9|43542.9|43524.1|43504.1|66
1635983700000|2021-11-03 23:55:00|43562.3|43542.3|43579.1|43559.1|43581.6|43561.6|43559.1|43539.1|86
1635984000000|2021-11-04 00:00:00|43576.6|43556.6|43550.9|43530.9|43583.4|43563.4|43550.9|43530.9|61
1635984300000|2021-11-04 00:05:00|43546.6|43526.6|43530.2|43510.2|43561.6|43541.6|43518.4|43498.4|24
1635984600000|2021-11-04 00:10:00|43530.9|43510.9|43547|43527|43577|43557|43530.2|43510.2|64
1635984900000|2021-11-04 00:15:00|43544.5|43524.5|43528.8|43508.8|43544.5|43524.5|43523.8|43503.8|30
1635985200000|2021-11-04 00:20:00|43528.2|43508.2|43491.3|43471.3|43528.2|43508.2|43481.3|43461.3|34
1635985500000|2021-11-04 00:25:00|43493.8|43473.8|43478.8|43458.8|43506.3|43486.3|43478.8|43458.8|13
1635985800000|2021-11-04 00:30:00|43481.3|43461.3|43470.6|43450.6|43486.3|43466.3|43463.8|43443.8|49
1635986100000|2021-11-04 00:35:00|43473.8|43453.8|43453.8|43433.8|43473.8|43453.8|43451.3|43431.3|43
1635986400000|2021-11-04 00:40:00|43451.3|43431.3|43451.3|43431.3|43453.8|43433.8|43448.1|43428.1|20
1635986700000|2021-11-04 00:45:00|43453.1|43433.1|43451.3|43431.3|43453.8|43433.8|43448.1|43428.1|37
1635987000000|2021-11-04 00:50:00|43450.6|43430.6|43437.4|43417.4|43457.4|43437.4|43437.4|43417.4|57
1635987300000|2021-11-04 00:55:00|43430.6|43410.6|43444.2|43424.2|43462.9|43442.9|43414.9|43394.9|87
1635987600000|2021-11-04 01:00:00|43439.9|43419.9|43544.2|43524.2|43558.8|43538.8|43320.4|43300.4|469
1635987900000|2021-11-04 01:05:00|43541.7|43521.7|43589.4|43569.4|43594.4|43574.4|43537.4|43517.4|243
1635988200000|2021-11-04 01:10:00|43583.8|43563.8|43641.2|43621.2|43641.2|43621.2|43561.3|43541.3|192
1635988500000|2021-11-04 01:15:00|43641.9|43621.9|43732.9|43712.9|43732.9|43712.9|43641.9|43621.9|230
1635988800000|2021-11-04 01:20:00|43731|43711|43777.8|43757.8|43788.5|43768.5|43691|43671|409
1635989100000|2021-11-04 01:25:00|43778.5|43758.5|43892.8|43872.8|43895.3|43875.3|43772.2|43752.2|248
1635989400000|2021-11-04 01:30:00|43891|43871|43777.8|43757.8|43903.5|43883.5|43770.3|43750.3|183
1635989700000|2021-11-04 01:35:00|43776|43756|43741|43721|43789.6|43769.6|43741|43721|103
1635990000000|2021-11-04 01:40:00|43739.2|43719.2|43684.2|43664.2|43766|43746|43671|43651|123
1635990300000|2021-11-04 01:45:00|43687.8|43667.8|43701|43681|43741|43721|43687.8|43667.8|75
1635990600000|2021-11-04 01:50:00|43703.5|43683.5|43769.2|43749.2|43772.3|43752.3|43699.2|43679.2|73
1635990900000|2021-11-04 01:55:00|43769.8|43749.8|43786|43766|43789.2|43769.2|43721|43701|68
1635991200000|2021-11-04 02:00:00|43784.1|43764.1|43721|43701|43823.5|43803.5|43712.8|43692.8|115
1635991500000|2021-11-04 02:05:00|43720.3|43700.3|43736|43716|43740.3|43720.3|43708.5|43688.5|70
1635991800000|2021-11-04 02:10:00|43735.3|43715.3|43730.9|43710.9|43736.6|43716.6|43706|43686|47
1635992100000|2021-11-04 02:15:00|43732.8|43712.8|43734.1|43714.1|43745.3|43725.3|43727.8|43707.8|35
1635992400000|2021-11-04 02:20:00|43734.8|43714.8|43761.6|43741.6|43764.1|43744.1|43734.8|43714.8|56
1635992700000|2021-11-04 02:25:00|43762.3|43742.3|43785.9|43765.9|43800.9|43780.9|43750.9|43730.9|62
1635993000000|2021-11-04 02:30:00|43782.7|43762.7|43769.1|43749.1|43815.9|43795.9|43747.7|43727.7|121
1635993300000|2021-11-04 02:35:00|43768.4|43748.4|43757.7|43737.7|43775.9|43755.9|43743.4|43723.4|55
1635993600000|2021-11-04 02:40:00|43755.9|43735.9|43730.9|43710.9|43760.9|43740.9|43708.4|43688.4|106
1635993900000|2021-11-04 02:45:00|43734.1|43714.1|43783.4|43763.4|43791.6|43771.6|43734.1|43714.1|109
1635994200000|2021-11-04 02:50:00|43780.9|43760.9|43758.4|43738.4|43780.9|43760.9|43730.2|43710.2|91
1635994500000|2021-11-04 02:55:00|43760.2|43740.2|43670.9|43650.9|43760.2|43740.2|43670.9|43650.9|105
1635994800000|2021-11-04 03:00:00|43672.7|43652.7|43723.4|43703.4|43724|43704|43672.7|43652.7|93
1635995100000|2021-11-04 03:05:00|43721.5|43701.5|43725.9|43705.9|43730.9|43710.9|43690.9|43670.9|46
1635995400000|2021-11-04 03:10:00|43725.2|43705.2|43700.9|43680.9|43725.2|43705.2|43692.7|43672.7|45
1635995700000|2021-11-04 03:15:00|43700.2|43680.2|43724|43704|43728.4|43708.4|43700.2|43680.2|38
1635996000000|2021-11-04 03:20:00|43725.9|43705.9|43749|43729|43785.8|43765.8|43720.2|43700.2|108
1635996300000|2021-11-04 03:25:00|43751.5|43731.5|43740.2|43720.2|43762.7|43742.7|43716.3|43696.3|104
1635996600000|2021-11-04 03:30:00|43737|43717|43734.5|43714.5|43746.5|43726.5|43729|43709|34
1635996900000|2021-11-04 03:35:00|43733.8|43713.8|43752|43732|43753.1|43733.1|43713.8|43693.8|64
1635997200000|2021-11-04 03:40:00|43751.3|43731.3|43738.8|43718.8|43751.3|43731.3|43731.3|43711.3|78
1635997500000|2021-11-04 03:45:00|43737|43717|43775.1|43755.1|43787|43767|43731.3|43711.3|49
1635997800000|2021-11-04 03:50:00|43767.6|43747.6|43747.6|43727.6|43767.6|43747.6|43747.6|43727.6|9
1635998100000|2021-11-04 03:55:00|43746.3|43726.3|43769.4|43749.4|43771.3|43751.3|43741.9|43721.9|18
1635998400000|2021-11-04 04:00:00|43767.6|43747.6|43769.4|43749.4|43775.6|43755.6|43761.3|43741.3|16
1635998700000|2021-11-04 04:05:00|43766.3|43746.3|43786.3|43766.3|43786.9|43766.9|43761.9|43741.9|33
1635999000000|2021-11-04 04:10:00|43784.4|43764.4|43783.7|43763.7|43786.3|43766.3|43781.9|43761.9|14
1635999300000|2021-11-04 04:15:00|43781.9|43761.9|43781.2|43761.2|43786.2|43766.2|43778.7|43758.7|14
1635999600000|2021-11-04 04:20:00|43779.4|43759.4|43776.2|43756.2|43781.2|43761.2|43773.7|43753.7|3
1635999900000|2021-11-04 04:25:00|43778.7|43758.7|43762.6|43742.6|43778.7|43758.7|43762.6|43742.6|28
1636000200000|2021-11-04 04:30:00|43760.7|43740.7|43757.6|43737.6|43762.6|43742.6|43745.7|43725.7|52
1636000500000|2021-11-04 04:35:00|43759.4|43739.4|43749.4|43729.4|43761.9|43741.9|43746.9|43726.9|15
1636000800000|2021-11-04 04:40:00|43751.2|43731.2|43754.4|43734.4|43754.4|43734.4|43750.1|43730.1|8
1636001100000|2021-11-04 04:45:00|43752.6|43732.6|43746.2|43726.2|43752.6|43732.6|43744.4|43724.4|16
1636001400000|2021-11-04 04:50:00|43748.7|43728.7|43751.2|43731.2|43753|43733|43743.7|43723.7|8
1636001700000|2021-11-04 04:55:00|43749.4|43729.4|43746.2|43726.2|43751.2|43731.2|43744.4|43724.4|12
1636002000000|2021-11-04 05:00:00|43744.4|43724.4|43751.2|43731.2|43756.8|43736.8|43744.4|43724.4|39
1636002300000|2021-11-04 05:05:00|43749.3|43729.3|43751.8|43731.8|43751.8|43731.8|43746.8|43726.8|9
1636002600000|2021-11-04 05:10:00|43751.2|43731.2|43738|43718|43754.3|43734.3|43738|43718|27
1636002900000|2021-11-04 05:15:00|43733|43713|43678.7|43658.7|43734.8|43714.8|43659.8|43639.8|126
1636003200000|2021-11-04 05:20:00|43680.5|43660.5|43729.3|43709.3|43734.3|43714.3|43678.7|43658.7|51
1636003500000|2021-11-04 05:25:00|43731.8|43711.8|43741.1|43721.1|43743.6|43723.6|43725.5|43705.5|35
1636003800000|2021-11-04 05:30:00|43731.8|43711.8|43733|43713|43802.5|43782.5|43704.8|43684.8|152
1636004100000|2021-11-04 05:35:00|43731.1|43711.1|43623|43603|43741.8|43721.8|43606.1|43586.1|245
1636004400000|2021-11-04 05:40:00|43621.1|43601.1|43596.1|43576.1|43621.1|43601.1|43539.3|43519.3|199
1636004700000|2021-11-04 05:45:00|43595.4|43575.4|43565.4|43545.4|43620.4|43600.4|43564.3|43544.3|139
1636005000000|2021-11-04 05:50:00|43562.9|43542.9|43530.4|43510.4|43576.1|43556.1|43516.8|43496.8|208
1636005300000|2021-11-04 05:55:00|43531.1|43511.1|43533.6|43513.6|43552.9|43532.9|43497.9|43477.9|144
1636005600000|2021-11-04 06:00:00|43535.4|43515.4|43575.4|43555.4|43587.9|43567.9|43502.9|43482.9|149
1636005900000|2021-11-04 06:05:00|43576.1|43556.1|43556.1|43536.1|43582.9|43562.9|43546.1|43526.1|98
1636006200000|2021-11-04 06:10:00|43555.4|43535.4|43521.7|43501.7|43555.4|43535.4|43508.6|43488.6|90
1636006500000|2021-11-04 06:15:00|43519.2|43499.2|43417.9|43397.9|43519.2|43499.2|43401.1|43381.1|328
1636006800000|2021-11-04 06:20:00|43416.1|43396.1|43421.1|43401.1|43422.9|43402.9|43371.1|43351.1|202
1636007100000|2021-11-04 06:25:00|43420.4|43400.4|43432.2|43412.2|43436.1|43416.1|43377.9|43357.9|116
1636007400000|2021-11-04 06:30:00|43432.9|43412.9|43457.9|43437.9|43478.5|43458.5|43420.4|43400.4|124
1636007700000|2021-11-04 06:35:00|43459.7|43439.7|43459.7|43439.7|43471|43451|43427.9|43407.9|77
1636008000000|2021-11-04 06:40:00|43460.4|43440.4|43485.4|43465.4|43488.5|43468.5|43452.9|43432.9|81
1636008300000|2021-11-04 06:45:00|43487.9|43467.9|43482.9|43462.9|43522.9|43502.9|43471|43451|97
1636008600000|2021-11-04 06:50:00|43481|43461|43538.5|43518.5|43539.7|43519.7|43472.9|43452.9|109
1636008900000|2021-11-04 06:55:00|43540.3|43520.3|43507.8|43487.8|43542.8|43522.8|43502.8|43482.8|80
1636009200000|2021-11-04 07:00:00|43509.7|43489.7|43476|43456|43534|43514|43450.3|43430.3|179
1636009500000|2021-11-04 07:05:00|43475.3|43455.3|43475.3|43455.3|43487.8|43467.8|43464.7|43444.7|73
1636009800000|2021-11-04 07:10:00|43477.2|43457.2|43499.6|43479.6|43499.6|43479.6|43449.7|43429.7|78
1636010100000|2021-11-04 07:15:00|43495.8|43475.8|43458.3|43438.3|43526.5|43506.5|43456.5|43436.5|149
1636010400000|2021-11-04 07:20:00|43456.5|43436.5|43442.8|43422.8|43473.3|43453.3|43428.3|43408.3|132
1636010700000|2021-11-04 07:25:00|43438.5|43418.5|43390.3|43370.3|43444.6|43424.6|43388.5|43368.5|67
1636011000000|2021-11-04 07:30:00|43389.6|43369.6|43414.6|43394.6|43427.1|43407.1|43387.8|43367.8|56
1636011300000|2021-11-04 07:35:00|43417.1|43397.1|43445.5|43425.5|43449.8|43429.8|43414.6|43394.6|61
1636011600000|2021-11-04 07:40:00|43464.8|43444.8|43624.1|43604.1|43624.1|43604.1|43464.8|43444.8|150
1636011900000|2021-11-04 07:45:00|43619.1|43599.1|43572.3|43552.3|43632.3|43612.3|43572.3|43552.3|91
1636012200000|2021-11-04 07:50:00|43570.9|43550.9|43479.6|43459.6|43578.4|43558.4|43465.3|43445.3|106
1636012500000|2021-11-04 07:55:00|43480.3|43460.3|43313.4|43293.4|43484.6|43464.6|43313.4|43293.4|146
1636012800000|2021-11-04 08:00:00|43315.3|43295.3|43380.2|43360.2|43432.1|43412.1|43308.9|43288.9|187
1636013100000|2021-11-04 08:05:00|43365.2|43345.2|43330.9|43310.9|43400.2|43380.2|43330.2|43310.2|87
1636013400000|2021-11-04 08:10:00|43330.2|43310.2|43307.7|43287.7|43357.1|43337.1|43290.2|43270.2|173
1636013700000|2021-11-04 08:15:00|43304.6|43284.6|43282.7|43262.7|43315.2|43295.2|43282.1|43262.1|118
1636014000000|2021-11-04 08:20:00|43284.6|43264.6|43252.7|43232.7|43284.6|43264.6|43177.7|43157.7|297
1636014300000|2021-11-04 08:25:00|43253.4|43233.4|43242.7|43222.7|43271.4|43251.4|43233.9|43213.9|105
1636014600000|2021-11-04 08:30:00|43229.5|43209.5|43274.5|43254.5|43285.2|43265.2|43229.5|43209.5|107
1636014900000|2021-11-04 08:35:00|43277|43257|43255.9|43235.9|43279.5|43259.5|43254|43234|81
1636015200000|2021-11-04 08:40:00|43265.2|43245.2|43181.4|43161.4|43271.4|43251.4|43138.9|43118.9|187
1636015500000|2021-11-04 08:45:00|43178.9|43158.9|43192.7|43172.7|43223.2|43203.2|43146.3|43126.3|245
1636015800000|2021-11-04 08:50:00|43216.3|43196.3|43217|43197|43239.5|43219.5|43212.7|43192.7|135
1636016100000|2021-11-04 08:55:00|43218.8|43198.8|43281.3|43261.3|43281.3|43261.3|43212|43192|69
1636016400000|2021-11-04 09:00:00|43282|43262|43310.8|43290.8|43315.2|43295.2|43275.2|43255.2|117
1636016700000|2021-11-04 09:05:00|43307.7|43287.7|43358.3|43338.3|43365.8|43345.8|43285.2|43265.2|165
1636017000000|2021-11-04 09:10:00|43360.2|43340.2|43339.5|43319.5|43360.8|43340.8|43337|43317|59
1636017300000|2021-11-04 09:15:00|43342.6|43322.6|43390.6|43370.6|43397|43377|43342.6|43322.6|125
1636017600000|2021-11-04 09:20:00|43392.5|43372.5|43445.6|43425.6|43456.3|43436.3|43366.3|43346.3|115
1636017900000|2021-11-04 09:25:00|43444.3|43424.3|43368.1|43348.1|43444.3|43424.3|43368.1|43348.1|70
1636018200000|2021-11-04 09:30:00|43368.8|43348.8|43366.3|43346.3|43391.3|43371.3|43351.3|43331.3|69
1636018500000|2021-11-04 09:35:00|43368.1|43348.1|43396.3|43376.3|43396.9|43376.9|43368.1|43348.1|51
1636018800000|2021-11-04 09:40:00|43393.8|43373.8|43378.1|43358.1|43393.8|43373.8|43358.8|43338.8|54
1636019100000|2021-11-04 09:45:00|43376.3|43356.3|43376.3|43356.3|43381.9|43361.9|43353.8|43333.8|57
1636019400000|2021-11-04 09:50:00|43378.1|43358.1|43408.8|43388.8|43408.8|43388.8|43370.6|43350.6|82
1636019700000|2021-11-04 09:55:00|43409.4|43389.4|43419.4|43399.4|43423.1|43403.1|43397.6|43377.6|40
1636020000000|2021-11-04 10:00:00|43418.7|43398.7|43405.7|43385.7|43418.7|43398.7|43402.6|43382.6|74
1636020300000|2021-11-04 10:05:00|43400.1|43380.1|43382.6|43362.6|43400.1|43380.1|43367.6|43347.6|56
1636020600000|2021-11-04 10:10:00|43380.1|43360.1|43476.4|43456.4|43479.6|43459.6|43379.4|43359.4|99
1636020900000|2021-11-04 10:15:00|43475.7|43455.7|43485.7|43465.7|43487.1|43467.1|43458.2|43438.2|128
1636021200000|2021-11-04 10:20:00|43486.4|43466.4|43463.9|43443.9|43503.2|43483.2|43463.2|43443.2|104
1636021500000|2021-11-04 10:25:00|43465.7|43445.7|43453.2|43433.2|43468.2|43448.2|43448.9|43428.9|45
1636021800000|2021-11-04 10:30:00|43448.9|43428.9|43594.4|43574.4|43594.4|43574.4|43446.4|43426.4|193
1636022100000|2021-11-04 10:35:00|43596.9|43576.9|43651.9|43631.9|43762.5|43742.5|43580|43560|494
1636022400000|2021-11-04 10:40:00|43652.5|43632.5|43687.5|43667.5|43705|43685|43652.5|43632.5|75
1636022700000|2021-11-04 10:45:00|43689.4|43669.4|43664.3|43644.3|43695.7|43675.7|43655.7|43635.7|73
1636023000000|2021-11-04 10:50:00|43661.8|43641.8|43617|43597|43661.8|43641.8|43592.5|43572.5|193
1636023300000|2021-11-04 10:55:00|43618.8|43598.8|43633.8|43613.8|43633.8|43613.8|43603.8|43583.8|47
1636023600000|2021-11-04 11:00:00|43634.5|43614.5|43608.8|43588.8|43643.8|43623.8|43598.8|43578.8|61
1636023900000|2021-11-04 11:05:00|43607|43587|43598.8|43578.8|43609.5|43589.5|43586.3|43566.3|51
1636024200000|2021-11-04 11:10:00|43623.8|43603.8|43632|43612|43648.1|43628.1|43618.8|43598.8|48
1636024500000|2021-11-04 11:15:00|43628.8|43608.8|43673.1|43653.1|43678.8|43658.8|43626.3|43606.3|75
1636024800000|2021-11-04 11:20:00|43673.8|43653.8|43658.8|43638.8|43676.3|43656.3|43633.1|43613.1|53
1636025100000|2021-11-04 11:25:00|43658.1|43638.1|43658.8|43638.8|43668.8|43648.8|43654.5|43634.5|87
1636025400000|2021-11-04 11:30:00|43657|43637|43636.9|43616.9|43661.3|43641.3|43610.1|43590.1|95
1636025700000|2021-11-04 11:35:00|43643.8|43623.8|43613.8|43593.8|43653.8|43633.8|43611.3|43591.3|57
1636026000000|2021-11-04 11:40:00|43609.9|43589.9|43646.3|43626.3|43651.3|43631.3|43571.3|43551.3|106
1636026300000|2021-11-04 11:45:00|43648.1|43628.1|43658.8|43638.8|43678.8|43658.8|43626.9|43606.9|64
1636026600000|2021-11-04 11:50:00|43656.3|43636.3|43651.8|43631.8|43658.8|43638.8|43639.3|43619.3|110
1636026900000|2021-11-04 11:55:00|43649.9|43629.9|43668.6|43648.6|43691.1|43671.1|43644.9|43624.9|161
1636027200000|2021-11-04 12:00:00|43671.1|43651.1|43620.9|43600.9|43717.9|43697.9|43614.6|43594.6|555
1636027500000|2021-11-04 12:05:00|43619.6|43599.6|43617.1|43597.1|43665.2|43645.2|43585.8|43565.8|283
1636027800000|2021-11-04 12:10:00|43622.1|43602.1|43553.4|43533.4|43625.2|43605.2|43550.9|43530.9|378
1636028100000|2021-11-04 12:15:00|43552.7|43532.7|43545.9|43525.9|43589.1|43569.1|43541.6|43521.6|305
1636028400000|2021-11-04 12:20:00|43546.6|43526.6|43579.7|43559.7|43600.4|43580.4|43524.7|43504.7|507
1636028700000|2021-11-04 12:25:00|43577.2|43557.2|43569.7|43549.7|43627.9|43607.9|43563.5|43543.5|229
1636029000000|2021-11-04 12:30:00|43572.2|43552.2|43635.4|43615.4|43647.2|43627.2|43561.5|43541.5|355
1636029300000|2021-11-04 12:35:00|43637.2|43617.2|43679.7|43659.7|43687.2|43667.2|43612.2|43592.2|242
1636029600000|2021-11-04 12:40:00|43677.2|43657.2|43752.2|43732.2|43767.2|43747.2|43660.4|43640.4|299
1636029900000|2021-11-04 12:45:00|43754|43734|43826.7|43806.7|43897.3|43877.3|43744|43724|606
1636030200000|2021-11-04 12:50:00|43826|43806|43782.8|43762.8|43826|43806|43743.5|43723.5|304
1636030500000|2021-11-04 12:55:00|43776|43756|43838.5|43818.5|43848.5|43828.5|43740.3|43720.3|407
1636030800000|2021-11-04 13:00:00|43836|43816|43745|43725|43873.5|43853.5|43708.7|43688.7|734
1636031100000|2021-11-04 13:05:00|43742.5|43722.5|43613.6|43593.6|43742.5|43722.5|43611.1|43591.1|765
1636031400000|2021-11-04 13:10:00|43615.5|43595.5|43668.6|43648.6|43718.6|43698.6|43603.6|43583.6|605
1636031700000|2021-11-04 13:15:00|43670.5|43650.5|43587.5|43567.5|43714.3|43694.3|43580|43560|473
1636032000000|2021-11-04 13:20:00|43590|43570|43435.5|43415.5|43610|43590|43400|43380|801
1636032300000|2021-11-04 13:25:00|43434.8|43414.8|43474.1|43454.1|43518|43498|43433|43413|348
1636032600000|2021-11-04 13:30:00|43472.3|43452.3|43353.5|43333.5|43472.3|43452.3|43348.5|43328.5|509
1636032900000|2021-11-04 13:35:00|43351.6|43331.6|43339.1|43319.1|43425.9|43405.9|43313.4|43293.4|476
1636033200000|2021-11-04 13:40:00|43344.1|43324.1|43320.9|43300.9|43405.9|43385.9|43281.6|43261.6|507
1636033500000|2021-11-04 13:45:00|43323.4|43303.4|43244.1|43224.1|43330.9|43310.9|43203.4|43183.4|520
1636033800000|2021-11-04 13:50:00|43239.8|43219.8|43338.6|43318.6|43338.6|43318.6|43212.3|43192.3|484
1636034100000|2021-11-04 13:55:00|43337.3|43317.3|43395.9|43375.9|43439.1|43419.1|43311.6|43291.6|412
1636034400000|2021-11-04 14:00:00|43399.1|43379.1|43400.9|43380.9|43402.7|43382.7|43328.4|43308.4|346
1636034700000|2021-11-04 14:05:00|43398.4|43378.4|43308.3|43288.3|43402.7|43382.7|43306.4|43286.4|354
1636035000000|2021-11-04 14:10:00|43310.1|43290.1|43330.7|43310.7|43363.9|43343.9|43310.1|43290.1|246
1636035300000|2021-11-04 14:15:00|43334.6|43314.6|43208.8|43188.8|43354.4|43334.4|43198.8|43178.8|477
1636035600000|2021-11-04 14:20:00|43209.4|43189.4|43177.7|43157.7|43240.7|43220.7|43176.5|43156.5|584
1636035900000|2021-11-04 14:25:00|43173.4|43153.4|43168.4|43148.4|43233.4|43213.4|43140.2|43120.2|490
1636036200000|2021-11-04 14:30:00|43172.7|43152.7|43177.7|43157.7|43194|43174|43115.9|43095.9|526
1636036500000|2021-11-04 14:35:00|43178.4|43158.4|43050.9|43030.9|43197.7|43177.7|42953.4|42933.4|789
1636036800000|2021-11-04 14:40:00|43049|43029|43108.4|43088.4|43108.4|43088.4|43043.4|43023.4|476
1636037100000|2021-11-04 14:45:00|43107.7|43087.7|43055.8|43035.8|43151.5|43131.5|43045.9|43025.9|397
1636037400000|2021-11-04 14:50:00|43058.3|43038.3|42718.3|42698.3|43058.3|43038.3|42717.7|42697.7|944
1636037700000|2021-11-04 14:55:00|42717.7|42697.7|42796.5|42776.5|42809.5|42789.5|42662|42642|1107
1636038000000|2021-11-04 15:00:00|42795.8|42775.8|42835.8|42815.8|42842|42822|42751.5|42731.5|585
1636038300000|2021-11-04 15:05:00|42833.3|42813.3|42824|42804|42859.6|42839.6|42791.5|42771.5|380
1636038600000|2021-11-04 15:10:00|42829.6|42809.6|42889.6|42869.6|42892.1|42872.1|42814|42794|388
1636038900000|2021-11-04 15:15:00|42887.8|42867.8|42894.6|42874.6|42931.5|42911.5|42839.6|42819.6|576
1636039200000|2021-11-04 15:20:00|42895.3|42875.3|42815.9|42795.9|42913.5|42893.5|42796.6|42776.6|384
1636039500000|2021-11-04 15:25:00|42813.4|42793.4|42791.6|42771.6|42815.3|42795.3|42753.4|42733.4|462
1636039800000|2021-11-04 15:30:00|42795.9|42775.9|42735.3|42715.3|42835.3|42815.3|42725.3|42705.3|532
1636040100000|2021-11-04 15:35:00|42735.9|42715.9|42685.9|42665.9|42780.9|42760.9|42674.6|42654.6|541
1636040400000|2021-11-04 15:40:00|42686.6|42666.6|42748.4|42728.4|42754.7|42734.7|42686.6|42666.6|399
1636040700000|2021-11-04 15:45:00|42747.1|42727.1|42728.4|42708.4|42747.1|42727.1|42690.9|42670.9|429
1636041000000|2021-11-04 15:50:00|42729.1|42709.1|42793.5|42773.5|42798.5|42778.5|42721.6|42701.6|269
1636041300000|2021-11-04 15:55:00|42794.2|42774.2|42898.5|42878.5|42901|42881|42794.2|42774.2|378
1636041600000|2021-11-04 16:00:00|42902.9|42882.9|42952.4|42932.4|42969.9|42949.9|42842.4|42822.4|460
1636041900000|2021-11-04 16:05:00|42949.9|42929.9|43003.5|42983.5|43007.9|42987.9|42932.4|42912.4|337
1636042200000|2021-11-04 16:10:00|43004.2|42984.2|42986.7|42966.7|43022.9|43002.9|42973.5|42953.5|457
1636042500000|2021-11-04 16:15:00|42987.3|42967.3|42889.8|42869.8|42990.5|42970.5|42879.2|42859.2|317
1636042800000|2021-11-04 16:20:00|42894.8|42874.8|42893.6|42873.6|42926.1|42906.1|42879.8|42859.8|155
1636043100000|2021-11-04 16:25:00|42896.8|42876.8|42918.6|42898.6|42958.6|42938.6|42896.1|42876.1|251
1636043400000|2021-11-04 16:30:00|42921.1|42901.1|42933.6|42913.6|42946.1|42926.1|42878.6|42858.6|241
1636043700000|2021-11-04 16:35:00|42935.5|42915.5|42956.8|42936.8|42974.9|42954.9|42928.6|42908.6|314
1636044000000|2021-11-04 16:40:00|42955.5|42935.5|42968|42948|42972.4|42952.4|42931.8|42911.8|270
1636044300000|2021-11-04 16:45:00|42970.5|42950.5|43059.3|43039.3|43062.9|43042.9|42966.1|42946.1|412
1636044600000|2021-11-04 16:50:00|43066.1|43046.1|43071.8|43051.8|43110.4|43090.4|43056.1|43036.1|532
1636044900000|2021-11-04 16:55:00|43072.4|43052.4|43072.9|43052.9|43087.1|43067.1|42996.1|42976.1|1349
1636045200000|2021-11-04 17:00:00|43074.8|43054.8|43110.9|43090.9|43118.4|43098.4|43042.1|43022.1|409
1636045500000|2021-11-04 17:05:00|43112.8|43092.8|43182.3|43162.3|43189.8|43169.8|43104.1|43084.1|256
1636045800000|2021-11-04 17:10:00|43180.4|43160.4|43114.7|43094.7|43190.4|43170.4|43112.2|43092.2|296
1636046100000|2021-11-04 17:15:00|43117.2|43097.2|43107.2|43087.2|43123.4|43103.4|43080.4|43060.4|150
1636046400000|2021-11-04 17:20:00|43100.4|43080.4|43045.4|43025.4|43107.2|43087.2|43010.3|42990.3|160
1636046700000|2021-11-04 17:25:00|43042.9|43022.9|43056|43036|43071|43051|43036|43016|69
1636047000000|2021-11-04 17:30:00|43056.7|43036.7|43040.4|43020.4|43056.7|43036.7|43031|43011|43
1636047300000|2021-11-04 17:35:00|43041|43021|43063.5|43043.5|43063.5|43043.5|43041|43021|33
1636047600000|2021-11-04 17:40:00|43064.2|43044.2|43019.2|42999.2|43066|43046|43012.3|42992.3|180
1636047900000|2021-11-04 17:45:00|43011.7|42991.7|42932.3|42912.3|43014.2|42994.2|42932.3|42912.3|152
1636048200000|2021-11-04 17:50:00|42936.7|42916.7|42979.8|42959.8|42979.8|42959.8|42844.8|42824.8|228
1636048500000|2021-11-04 17:55:00|42974.8|42954.8|42949.8|42929.8|42974.8|42954.8|42939.8|42919.8|130
1636048800000|2021-11-04 18:00:00|42949.2|42929.2|42926.6|42906.6|42953.5|42933.5|42926.6|42906.6|60
1636049100000|2021-11-04 18:05:00|42927.3|42907.3|42948|42928|42955.5|42935.5|42924.8|42904.8|65
1636049400000|2021-11-04 18:10:00|42947.3|42927.3|42930.4|42910.4|42947.3|42927.3|42926.8|42906.8|29
1636049700000|2021-11-04 18:15:00|42929.3|42909.3|42939.3|42919.3|42939.3|42919.3|42911.6|42891.6|57
1636050000000|2021-11-04 18:20:00|42943.6|42923.6|42929.2|42909.2|42946.1|42926.1|42925.4|42905.4|38
1636050300000|2021-11-04 18:25:00|42931.1|42911.1|42946.1|42926.1|42972.3|42952.3|42917.9|42897.9|74
1636050600000|2021-11-04 18:30:00|42935.4|42915.4|42939.2|42919.2|42948.6|42928.6|42908.6|42888.6|70
1636050900000|2021-11-04 18:35:00|42936.7|42916.7|42938.6|42918.6|42950.4|42930.4|42926.7|42906.7|44
1636051200000|2021-11-04 18:40:00|42939.2|42919.2|42945.4|42925.4|42948.6|42928.6|42923.6|42903.6|57
1636051500000|2021-11-04 18:45:00|42947.2|42927.2|42951|42931|42974.2|42954.2|42947.2|42927.2|80
1636051800000|2021-11-04 18:50:00|42951.7|42931.7|42944.8|42924.8|42961.7|42941.7|42943|42923|21
1636052100000|2021-11-04 18:55:00|42943|42923|42932.3|42912.3|42949.2|42929.2|42932.3|42912.3|26
1636052400000|2021-11-04 19:00:00|42931.7|42911.7|42949.2|42929.2|42952.3|42932.3|42931.7|42911.7|29
1636052700000|2021-11-04 19:05:00|42951|42931|42949.2|42929.2|42959.2|42939.2|42948|42928|20
1636053000000|2021-11-04 19:10:00|42951|42931|42956.7|42936.7|42961.7|42941.7|42947.3|42927.3|12
1636053300000|2021-11-04 19:15:00|42957.3|42937.3|42959.1|42939.1|42961.7|42941.7|42954.2|42934.2|22
1636053600000|2021-11-04 19:20:00|42959.8|42939.8|42977.3|42957.3|42982.3|42962.3|42959.8|42939.8|32
1636053900000|2021-11-04 19:25:00|42978|42958|42997.3|42977.3|42997.3|42977.3|42977.3|42957.3|33
1636054200000|2021-11-04 19:30:00|42999.8|42979.8|42997.9|42977.9|43007.3|42987.3|42992.3|42972.3|85
1636054500000|2021-11-04 19:35:00|42997.3|42977.3|42977.3|42957.3|42999.1|42979.1|42977.3|42957.3|51
1636054800000|2021-11-04 19:40:00|42975.4|42955.4|42977.3|42957.3|42977.3|42957.3|42962.3|42942.3|31
1636055100000|2021-11-04 19:45:00|42979.1|42959.1|42984.1|42964.1|42994.8|42974.8|42977.9|42957.9|25
1636055400000|2021-11-04 19:50:00|42984.8|42964.8|42997.9|42977.9|42997.9|42977.9|42982.3|42962.3|18
1636055700000|2021-11-04 19:55:00|42995.4|42975.4|43010.9|42990.9|43010.9|42990.9|42992.9|42972.9|54
1636056000000|2021-11-04 20:00:00|43009.1|42989.1|43006.6|42986.6|43025.4|43005.4|43006.6|42986.6|54
1636056300000|2021-11-04 20:05:00|43004.7|42984.7|43001.6|42981.6|43005.4|42985.4|42999.7|42979.7|13
1636056600000|2021-11-04 20:10:00|42999.7|42979.7|43009.1|42989.1|43009.1|42989.1|42997.2|42977.2|10
1636056900000|2021-11-04 20:15:00|43007.2|42987.2|43024.7|43004.7|43027.2|43007.2|43007.2|42987.2|10
1636057200000|2021-11-04 20:20:00|43019.7|42999.7|43021.5|43001.5|43021.5|43001.5|43016.5|42996.5|8
1636057500000|2021-11-04 20:25:00|43023.4|43003.4|43012.2|42992.2|43029|43009|43010.3|42990.3|11
1636057800000|2021-11-04 20:30:00|43011.5|42991.5|43014.7|42994.7|43017.2|42997.2|43011.5|42991.5|5
1636058100000|2021-11-04 20:35:00|43015.3|42995.3|43014.7|42994.7|43017.2|42997.2|43011.5|42991.5|23
1636058400000|2021-11-04 20:40:00|43012.8|42992.8|43009.7|42989.7|43012.8|42992.8|43007.2|42987.2|7
1636058700000|2021-11-04 20:45:00|43011.5|42991.5|43030.3|43010.3|43032.2|43012.2|43009.7|42989.7|34
1636059000000|2021-11-04 20:50:00|43035.3|43015.3|43046|43026|43054.8|43034.8|43035.3|43015.3|49
1636059300000|2021-11-04 20:55:00|43045.3|43025.3|43050.9|43030.9|43055.4|43035.4|43042.8|43022.8|46
1636063200000|2021-11-04 22:00:00|43059.6|43039.6|43164.9|43144.9|43165.6|43145.6|43055|43035|54
1636063500000|2021-11-04 22:05:00|43164.3|43144.3|43175.5|43155.5|43190.5|43170.5|43159.9|43139.9|41
1636063800000|2021-11-04 22:10:00|43178|43158|43186.1|43166.1|43188|43168|43175.5|43155.5|29
1636064100000|2021-11-04 22:15:00|43185.5|43165.5|43143.6|43123.6|43186.1|43166.1|43141.1|43121.1|19
1636064400000|2021-11-04 22:20:00|43144.3|43124.3|43156.1|43136.1|43156.1|43136.1|43141.1|43121.1|9
1636064700000|2021-11-04 22:25:00|43156.8|43136.8|43176.8|43156.8|43176.8|43156.8|43156.8|43136.8|8
1636065000000|2021-11-04 22:30:00|43174.9|43154.9|43163.6|43143.6|43174.9|43154.9|43163.6|43143.6|5
1636065300000|2021-11-04 22:35:00|43165.4|43145.4|43181.1|43161.1|43181.1|43161.1|43163.6|43143.6|13
1636065600000|2021-11-04 22:40:00|43183.6|43163.6|43173.6|43153.6|43186.1|43166.1|43173.6|43153.6|15
1636065900000|2021-11-04 22:45:00|43176.1|43156.1|43163.6|43143.6|43176.1|43156.1|43163.6|43143.6|13
1636066200000|2021-11-04 22:50:00|43161.1|43141.1|43157.9|43137.9|43162.9|43142.9|43157.3|43137.3|15
1636066500000|2021-11-04 22:55:00|43155.4|43135.4|43156.7|43136.7|43157.4|43137.4|43154.2|43134.2|6
1636066800000|2021-11-04 23:00:00|43159.2|43139.2|43147.4|43127.4|43159.9|43139.9|43147.4|43127.4|44
1636067100000|2021-11-04 23:05:00|43147.3|43127.3|43133.5|43113.5|43147.3|43127.3|43128.5|43108.5|56
1636067400000|2021-11-04 23:10:00|43138.5|43118.5|43146|43126|43146|43126|43138.5|43118.5|18
1636067700000|2021-11-04 23:15:00|43145.4|43125.4|43145.4|43125.4|43148.5|43128.5|43133.5|43113.5|12
1636068000000|2021-11-04 23:20:00|43141|43121|43127.9|43107.9|43141|43121|43124.7|43104.7|21
1636068300000|2021-11-04 23:25:00|43125.4|43105.4|43128.5|43108.5|43129.7|43109.7|43125.4|43105.4|14
1636068600000|2021-11-04 23:30:00|43127.9|43107.9|43168.5|43148.5|43171|43151|43127.9|43107.9|39
1636068900000|2021-11-04 23:35:00|43169.2|43149.2|43173.5|43153.5|43173.5|43153.5|43168.5|43148.5|14
1636069200000|2021-11-04 23:40:00|43172.8|43152.8|43171|43151|43173.5|43153.5|43168.5|43148.5|5
1636069500000|2021-11-04 23:45:00|43172.8|43152.8|43156|43136|43175.3|43155.3|43156|43136|17
1636069800000|2021-11-04 23:50:00|43154.1|43134.1|43171|43151|43171|43151|43154.1|43134.1|17
1636070100000|2021-11-04 23:55:00|43171.6|43151.6|43185.3|43165.3|43185.3|43165.3|43171.6|43151.6|17
1636070400000|2021-11-05 00:00:00|43186|43166|43176|43156|43186|43166|43163.5|43143.5|25
1636070700000|2021-11-05 00:05:00|43177.8|43157.8|43173.4|43153.4|43181|43161|43169.1|43149.1|21
1636071000000|2021-11-05 00:10:00|43175.9|43155.9|43166.6|43146.6|43178.4|43158.4|43163.4|43143.4|10
1636071300000|2021-11-05 00:15:00|43168.4|43148.4|43204.7|43184.7|43207.9|43187.9|43168.4|43148.4|39
1636071600000|2021-11-05 00:20:00|43202.8|43182.8|43186.6|43166.6|43202.8|43182.8|43179.1|43159.1|29
1636071900000|2021-11-05 00:25:00|43210.3|43190.3|43187.8|43167.8|43215.3|43195.3|43182.1|43162.1|36
1636072200000|2021-11-05 00:30:00|43187.1|43167.1|43140.3|43120.3|43190.3|43170.3|43138.4|43118.4|24
1636072500000|2021-11-05 00:35:00|43142.8|43122.8|43122.1|43102.1|43145.3|43125.3|43118.9|43098.9|45
1636072800000|2021-11-05 00:40:00|43121.4|43101.4|43132.7|43112.7|43132.7|43112.7|43114.6|43094.6|24
1636073100000|2021-11-05 00:45:00|43135.2|43115.2|43132.7|43112.7|43135.2|43115.2|43121.4|43101.4|15
1636073400000|2021-11-05 00:50:00|43135.2|43115.2|43149.6|43129.6|43149.6|43129.6|43130.2|43110.2|18
1636073700000|2021-11-05 00:55:00|43157.7|43137.7|43162.1|43142.1|43163.9|43143.9|43152.1|43132.1|16
1636074000000|2021-11-05 01:00:00|43161.4|43141.4|42917.1|42897.1|43182.1|43162.1|42882.1|42862.1|588
1636074300000|2021-11-05 01:05:00|42919.6|42899.6|43044.7|43024.7|43103.4|43083.4|42919.6|42899.6|302
1636074600000|2021-11-05 01:10:00|43049.7|43029.7|43065.9|43045.9|43065.9|43045.9|42945.9|42925.9|257
1636074900000|2021-11-05 01:15:00|43075.9|43055.9|42985.9|42965.9|43110.9|43090.9|42962.8|42942.8|206
1636075200000|2021-11-05 01:20:00|42989.1|42969.1|43004.1|42984.1|43004.1|42984.1|42913.4|42893.4|241
1636075500000|2021-11-05 01:25:00|43003.4|42983.4|42960.9|42940.9|43003.4|42983.4|42924.7|42904.7|123
1636075800000|2021-11-05 01:30:00|42957.2|42937.2|42989.6|42969.6|43009.1|42989.1|42950.9|42930.9|159
1636076100000|2021-11-05 01:35:00|42991.6|42971.6|42971.6|42951.6|43040.9|43020.9|42951.6|42931.6|121
1636076400000|2021-11-05 01:40:00|42970.9|42950.9|43005.9|42985.9|43048.4|43028.4|42969.1|42949.1|125
1636076700000|2021-11-05 01:45:00|43010.9|42990.9|43055.9|43035.9|43085.2|43065.2|42980.9|42960.9|193
1636077000000|2021-11-05 01:50:00|43053.4|43033.4|43108.4|43088.4|43115.9|43095.9|43053.4|43033.4|199
1636077300000|2021-11-05 01:55:00|43105.2|43085.2|43075.9|43055.9|43114|43094|43033.4|43013.4|163
1636077600000|2021-11-05 02:00:00|43074|43054|43008.4|42988.4|43074|43054|42993.4|42973.4|165
1636077900000|2021-11-05 02:05:00|43009|42989|43080.9|43060.9|43115.9|43095.9|43009|42989|179
1636078200000|2021-11-05 02:10:00|43083.4|43063.4|43109.5|43089.5|43130.9|43110.9|43075.9|43055.9|158
1636078500000|2021-11-05 02:15:00|43107|43087|43067.7|43047.7|43107|43087|43045.2|43025.2|63
1636078800000|2021-11-05 02:20:00|43072|43052|43138.9|43118.9|43140.7|43120.7|43072|43052|49
1636079100000|2021-11-05 02:25:00|43141.4|43121.4|43205|43185|43208.1|43188.1|43141.4|43121.4|198
1636079400000|2021-11-05 02:30:00|43205.6|43185.6|43106.8|43086.8|43227.5|43207.5|43104.3|43084.3|198
1636079700000|2021-11-05 02:35:00|43107.5|43087.5|43056.8|43036.8|43122.5|43102.5|43032.5|43012.5|202
1636080000000|2021-11-05 02:40:00|43059.3|43039.3|43057.5|43037.5|43090|43070|43032.5|43012.5|115
1636080300000|2021-11-05 02:45:00|43055.6|43035.6|43067.5|43047.5|43072.5|43052.5|43041.8|43021.8|69
1636080600000|2021-11-05 02:50:00|43072.5|43052.5|43081.2|43061.2|43088.7|43068.7|42978.7|42958.7|112
1636080900000|2021-11-05 02:55:00|43079.4|43059.4|43078.7|43058.7|43128.7|43108.7|43075.6|43055.6|85
1636081200000|2021-11-05 03:00:00|43078.1|43058.1|43105.6|43085.6|43126.2|43106.2|43047.5|43027.5|104
1636081500000|2021-11-05 03:05:00|43106.2|43086.2|43136.9|43116.9|43148.7|43128.7|43053.7|43033.7|104
1636081800000|2021-11-05 03:10:00|43133.7|43113.7|43144.4|43124.4|43154.4|43134.4|43108.7|43088.7|73
1636082100000|2021-11-05 03:15:00|43148.7|43128.7|43208.7|43188.7|43213.7|43193.7|43148.7|43128.7|178
1636082400000|2021-11-05 03:20:00|43210.6|43190.6|43200.6|43180.6|43223.1|43203.1|43174.3|43154.3|124
1636082700000|2021-11-05 03:25:00|43200.5|43180.5|43157.4|43137.4|43203.7|43183.7|43131.2|43111.2|83
1636083000000|2021-11-05 03:30:00|43152.4|43132.4|43117.4|43097.4|43152.4|43132.4|43115.5|43095.5|29
1636083300000|2021-11-05 03:35:00|43112.4|43092.4|43127.4|43107.4|43140.5|43120.5|43112.4|43092.4|22
1636083600000|2021-11-05 03:40:00|43126.7|43106.7|43097.4|43077.4|43126.7|43106.7|43097.4|43077.4|25
1636083900000|2021-11-05 03:45:00|43099.2|43079.2|43118|43098|43118|43098|43097.4|43077.4|26
1636084200000|2021-11-05 03:50:00|43117.4|43097.4|43081.8|43061.8|43117.4|43097.4|43081.8|43061.8|39
1636084500000|2021-11-05 03:55:00|43084.3|43064.3|43079.9|43059.9|43084.9|43064.9|43079.9|43059.9|22
1636084800000|2021-11-05 04:00:00|43080.6|43060.6|43096.9|43076.9|43099.4|43079.4|43075.6|43055.6|32
1636085100000|2021-11-05 04:05:00|43097.5|43077.5|43086.2|43066.2|43108.7|43088.7|43081.9|43061.9|38
1636085400000|2021-11-05 04:10:00|43088.7|43068.7|43096.2|43076.2|43100.6|43080.6|43086.2|43066.2|7
1636085700000|2021-11-05 04:15:00|43091.2|43071.2|43076.2|43056.2|43091.2|43071.2|43070.6|43050.6|18
1636086000000|2021-11-05 04:20:00|43076.9|43056.9|43081.2|43061.2|43083.7|43063.7|43076.8|43056.8|13
1636086300000|2021-11-05 04:25:00|43083|43063|43072.4|43052.4|43083|43063|43019.9|42999.9|53
1636086600000|2021-11-05 04:30:00|43067.4|43047.4|43044.9|43024.9|43067.4|43047.4|43026.7|43006.7|23
1636086900000|2021-11-05 04:35:00|43034.9|43014.9|43028|43008|43035.5|43015.5|43012.4|42992.4|42
1636087200000|2021-11-05 04:40:00|43030.5|43010.5|43039.9|43019.9|43049.9|43029.9|43030.5|43010.5|29
1636087500000|2021-11-05 04:45:00|43033|43013|43026.2|43006.2|43038.7|43018.7|43025.5|43005.5|25
1636087800000|2021-11-05 04:50:00|43033.7|43013.7|43038.6|43018.6|43047.4|43027.4|43033.7|43013.7|23
1636088100000|2021-11-05 04:55:00|43038|43018|43064.3|43044.3|43066.1|43046.1|43038|43018|24
1636088400000|2021-11-05 05:00:00|43066.1|43046.1|43046.7|43026.7|43066.1|43046.1|43034.8|43014.8|32
1636088700000|2021-11-05 05:05:00|43042.3|43022.3|43030.5|43010.5|43053.6|43033.6|43030.5|43010.5|24
1636089000000|2021-11-05 05:10:00|43025.5|43005.5|43021.1|43001.1|43043|43023|43018|42998|32
1636089300000|2021-11-05 05:15:00|43013.6|42993.6|43008.6|42988.6|43013.6|42993.6|42996.1|42976.1|37
1636089600000|2021-11-05 05:20:00|43010.5|42990.5|43028.5|43008.5|43039.8|43019.8|43010.5|42990.5|45
1636089900000|2021-11-05 05:25:00|43029.2|43009.2|43024.8|43004.8|43031.7|43011.7|43004.8|42984.8|31
1636090200000|2021-11-05 05:30:00|43027.9|43007.9|43086.6|43066.6|43129.8|43109.8|43000.4|42980.4|257
1636090500000|2021-11-05 05:35:00|43084.8|43064.8|43219.8|43199.8|43237.3|43217.3|43084.1|43064.1|214
1636090800000|2021-11-05 05:40:00|43219.1|43199.1|43139.1|43119.1|43219.1|43199.1|43123.5|43103.5|148
1636091100000|2021-11-05 05:45:00|43136.6|43116.6|43108.5|43088.5|43169.1|43149.1|43102.8|43082.8|88
1636091400000|2021-11-05 05:50:00|43106|43086|43083.5|43063.5|43168.5|43148.5|43073.5|43053.5|136
1636091700000|2021-11-05 05:55:00|43077.8|43057.8|43046.6|43026.6|43091|43071|43043.5|43023.5|115
1636092000000|2021-11-05 06:00:00|43046|43026|43026|43006|43051|43031|43006.6|42986.6|119
1636092300000|2021-11-05 06:05:00|43023.5|43003.5|42957.2|42937.2|43026|43006|42943.5|42923.5|191
1636092600000|2021-11-05 06:10:00|42954.7|42934.7|42915.3|42895.3|43002.8|42982.8|42914.7|42894.7|169
1636092900000|2021-11-05 06:15:00|42917.2|42897.2|42932.1|42912.1|42957.2|42937.2|42895.3|42875.3|184
1636093200000|2021-11-05 06:20:00|42926.5|42906.5|42847.1|42827.1|42927.1|42907.1|42839.6|42819.6|208
1636093500000|2021-11-05 06:25:00|42844.6|42824.6|42937.1|42917.1|42937.1|42917.1|42842.1|42822.1|157
1636093800000|2021-11-05 06:30:00|42936.5|42916.5|42952.1|42932.1|42972.1|42952.1|42894.6|42874.6|116
1636094100000|2021-11-05 06:35:00|42947.1|42927.1|42982.1|42962.1|43005.9|42985.9|42944|42924|122
1636094400000|2021-11-05 06:40:00|42981.5|42961.5|42972.8|42952.8|42995.3|42975.3|42957.1|42937.1|115
1636094700000|2021-11-05 06:45:00|42977.1|42957.1|43109|43089|43165.3|43145.3|42977.1|42957.1|414
1636095000000|2021-11-05 06:50:00|43107.1|43087.1|43079.6|43059.6|43109|43089|43062.1|43042.1|297
1636095300000|2021-11-05 06:55:00|43080.2|43060.2|43137.1|43117.1|43140.2|43120.2|43070.2|43050.2|161
1636095600000|2021-11-05 07:00:00|43142.1|43122.1|43134.6|43114.6|43147.1|43127.1|43112.1|43092.1|123
1636095900000|2021-11-05 07:05:00|43137.1|43117.1|43184.6|43164.6|43185.2|43165.2|43137.1|43117.1|89
1636096200000|2021-11-05 07:10:00|43182.1|43162.1|43177.1|43157.1|43194.6|43174.6|43159.6|43139.6|104
1636096500000|2021-11-05 07:15:00|43178.9|43158.9|43182.1|43162.1|43205.2|43185.2|43168.9|43148.9|85
1636096800000|2021-11-05 07:20:00|43181.4|43161.4|43185.2|43165.2|43192.1|43172.1|43166.4|43146.4|85
1636097100000|2021-11-05 07:25:00|43190.2|43170.2|43151.4|43131.4|43190.2|43170.2|43144.5|43124.5|66
1636097400000|2021-11-05 07:30:00|43149.5|43129.5|43167|43147|43179.5|43159.5|43112.7|43092.7|97
1636097700000|2021-11-05 07:35:00|43165.2|43145.2|43154.5|43134.5|43175.2|43155.2|43142|43122|38
1636098000000|2021-11-05 07:40:00|43151.4|43131.4|43117.1|43097.1|43152|43132|43117|43097|90
1636098300000|2021-11-05 07:45:00|43119|43099|43063.9|43043.9|43119|43099|43055.8|43035.8|111
1636098600000|2021-11-05 07:50:00|43060.8|43040.8|43000.2|42980.2|43060.8|43040.8|43000.2|42980.2|158
1636098900000|2021-11-05 07:55:00|42998.3|42978.3|42848.3|42828.3|43013.3|42993.3|42847.6|42827.6|247
1636099200000|2021-11-05 08:00:00|42845.1|42825.1|43100.8|43080.8|43117.6|43097.6|42845.1|42825.1|378
1636099500000|2021-11-05 08:05:00|43103.9|43083.9|43213.3|43193.3|43246.4|43226.4|43103.3|43083.3|305
1636099800000|2021-11-05 08:10:00|43213.9|43193.9|43244.6|43224.6|43253.9|43233.9|43173.3|43153.3|144
1636100100000|2021-11-05 08:15:00|43243.9|43223.9|43577.7|43557.7|43586.5|43566.5|43223.9|43203.9|646
1636100400000|2021-11-05 08:20:00|43575.8|43555.8|43484|43464|43575.8|43555.8|43400.8|43380.8|331
1636100700000|2021-11-05 08:25:00|43481.5|43461.5|43445.8|43425.8|43500.2|43480.2|43415.8|43395.8|176
1636101000000|2021-11-05 08:30:00|43445.2|43425.2|43385.8|43365.8|43445.8|43425.8|43378.3|43358.3|108
1636101300000|2021-11-05 08:35:00|43388.3|43368.3|43388.9|43368.9|43408.3|43388.3|43375.8|43355.8|75
1636101600000|2021-11-05 08:40:00|43391.4|43371.4|43360.8|43340.8|43398.3|43378.3|43348.3|43328.3|79
1636101900000|2021-11-05 08:45:00|43355.8|43335.8|43340.8|43320.8|43375.1|43355.1|43335.1|43315.1|80
1636102200000|2021-11-05 08:50:00|43345.8|43325.8|43328.9|43308.9|43361.4|43341.4|43318.9|43298.9|69
1636102500000|2021-11-05 08:55:00|43326.4|43306.4|43313.3|43293.3|43326.4|43306.4|43289.5|43269.5|106
1636102800000|2021-11-05 09:00:00|43311.4|43291.4|43318.3|43298.3|43348.9|43328.9|43311.4|43291.4|86
1636103100000|2021-11-05 09:05:00|43320.8|43300.8|43294.5|43274.5|43330.8|43310.8|43265.8|43245.8|133
1636103400000|2021-11-05 09:10:00|43299.5|43279.5|43314.5|43294.5|43322.6|43302.6|43297|43277|48
1636103700000|2021-11-05 09:15:00|43313.8|43293.8|43344.5|43324.5|43350.7|43330.7|43311.3|43291.3|55
1636104000000|2021-11-05 09:20:00|43347|43327|43311.9|43291.9|43347|43327|43311.3|43291.3|46
1636104300000|2021-11-05 09:25:00|43311.3|43291.3|43312.6|43292.6|43312.6|43292.6|43279.4|43259.4|65
1636104600000|2021-11-05 09:30:00|43314.4|43294.4|43330.1|43310.1|43348.2|43328.2|43314.4|43294.4|61
1636104900000|2021-11-05 09:35:00|43330.7|43310.7|43335.6|43315.6|43338.9|43318.9|43323.8|43303.8|80
1636105200000|2021-11-05 09:40:00|43336.3|43316.3|43353.1|43333.1|43368.1|43348.1|43336.3|43316.3|90
1636105500000|2021-11-05 09:45:00|43358.1|43338.1|43393.1|43373.1|43403.8|43383.8|43358.1|43338.1|101
1636105800000|2021-11-05 09:50:00|43395|43375|43431.3|43411.3|43431.3|43411.3|43363.7|43343.7|81
1636106100000|2021-11-05 09:55:00|43428.1|43408.1|43386.2|43366.2|43428.1|43408.1|43380|43360|63
1636106400000|2021-11-05 10:00:00|43385.6|43365.6|43316.8|43296.8|43388.1|43368.1|43313.1|43293.1|112
1636106700000|2021-11-05 10:05:00|43321.2|43301.2|43344.4|43324.4|43344.4|43324.4|43309.3|43289.3|76
1636107000000|2021-11-05 10:10:00|43343.7|43323.7|43350.6|43330.6|43350.6|43330.6|43335.6|43315.6|41
1636107300000|2021-11-05 10:15:00|43321.2|43301.2|43340.6|43320.6|43343.1|43323.1|43321.2|43301.2|40
1636107600000|2021-11-05 10:20:00|43343.1|43323.1|43357.4|43337.4|43368.7|43348.7|43340.6|43320.6|62
1636107900000|2021-11-05 10:25:00|43358.1|43338.1|43351.8|43331.8|43368.7|43348.7|43345.6|43325.6|53
1636108200000|2021-11-05 10:30:00|43349.3|43329.3|43255.5|43235.5|43349.3|43329.3|43253|43233|155
1636108500000|2021-11-05 10:35:00|43257.4|43237.4|43235.5|43215.5|43260.5|43240.5|43235.5|43215.5|75
1636108800000|2021-11-05 10:40:00|43240.5|43220.5|43260.5|43240.5|43263|43243|43235.5|43215.5|56
1636109100000|2021-11-05 10:45:00|43261.1|43241.1|43218|43198|43273.6|43253.6|43218|43198|120
1636109400000|2021-11-05 10:50:00|43215.5|43195.5|43221.1|43201.1|43246.8|43226.8|43194.9|43174.9|150
1636109700000|2021-11-05 10:55:00|43218.6|43198.6|43176.1|43156.1|43218.6|43198.6|43150.5|43130.5|100
1636110000000|2021-11-05 11:00:00|43175.5|43155.5|43170.5|43150.5|43195.5|43175.5|43161.7|43141.7|63
1636110300000|2021-11-05 11:05:00|43172.3|43152.3|43155.4|43135.4|43175.5|43155.5|43150.4|43130.4|55
1636110600000|2021-11-05 11:10:00|43157.9|43137.9|43246.7|43226.7|43246.7|43226.7|43155.4|43135.4|109
1636110900000|2021-11-05 11:15:00|43249.2|43229.2|43233.6|43213.6|43259.2|43239.2|43212.4|43192.4|80
1636111200000|2021-11-05 11:20:00|43231.1|43211.1|43230.4|43210.4|43246.1|43226.1|43213.6|43193.6|74
1636111500000|2021-11-05 11:25:00|43227.9|43207.9|43207.9|43187.9|43248.6|43228.6|43205.4|43185.4|64
1636111800000|2021-11-05 11:30:00|43208.6|43188.6|43222.9|43202.9|43228.6|43208.6|43165.4|43145.4|121
1636112100000|2021-11-05 11:35:00|43225.4|43205.4|43228.5|43208.5|43262.3|43242.3|43210.4|43190.4|113
1636112400000|2021-11-05 11:40:00|43230.4|43210.4|43230.4|43210.4|43247.9|43227.9|43222.9|43202.9|82
1636112700000|2021-11-05 11:45:00|43232.9|43212.9|43165.4|43145.4|43235.4|43215.4|43165.4|43145.4|83
1636113000000|2021-11-05 11:50:00|43167.9|43147.9|43115.4|43095.4|43180.4|43160.4|43102.9|43082.9|160
1636113300000|2021-11-05 11:55:00|43112.2|43092.2|43105.4|43085.4|43127.9|43107.9|43094.7|43074.7|137
1636113600000|2021-11-05 12:00:00|43106|43086|43050.4|43030.4|43135.4|43115.4|43050.4|43030.4|205
1636113900000|2021-11-05 12:05:00|43052.2|43032.2|43066.6|43046.6|43086.6|43066.6|43031.6|43011.6|301
1636114200000|2021-11-05 12:10:00|43044.1|43024.1|42964.1|42944.1|43044.1|43024.1|42939.8|42919.8|344
1636114500000|2021-11-05 12:15:00|42963.5|42943.5|42868.5|42848.5|42963.5|42943.5|42851.6|42831.6|428
1636114800000|2021-11-05 12:20:00|42862.8|42842.8|42762.8|42742.8|42872.2|42852.2|42757.8|42737.8|504
1636115100000|2021-11-05 12:25:00|42770.3|42750.3|42725.3|42705.3|42817.8|42797.8|42704.1|42684.1|557
1636115400000|2021-11-05 12:30:00|42729.7|42709.7|42974.1|42954.1|43001.6|42981.6|42727.8|42707.8|922
1636115700000|2021-11-05 12:35:00|42974.7|42954.7|43019.1|42999.1|43079.1|43059.1|42974.1|42954.1|566
1636116000000|2021-11-05 12:40:00|43021.6|43001.6|42969.1|42949.1|43039.1|43019.1|42961.6|42941.6|323
1636116300000|2021-11-05 12:45:00|42976.6|42956.6|43044.1|43024.1|43058.5|43038.5|42976.6|42956.6|277
1636116600000|2021-11-05 12:50:00|43042.9|43022.9|42966.6|42946.6|43046.6|43026.6|42964.1|42944.1|243
1636116900000|2021-11-05 12:55:00|42969.1|42949.1|42884.1|42864.1|42999.1|42979.1|42839.7|42819.7|398
1636117200000|2021-11-05 13:00:00|42881.6|42861.6|42946.6|42926.6|42984.1|42964.1|42876|42856|697
1636117500000|2021-11-05 13:05:00|42949.1|42929.1|42929.1|42909.1|43025.4|43005.4|42903.5|42883.5|475
1636117800000|2021-11-05 13:10:00|42931.6|42911.6|43049.1|43029.1|43074.7|43054.7|42929.1|42909.1|292
1636118100000|2021-11-05 13:15:00|43048.5|43028.5|43145.4|43125.4|43183.5|43163.5|43044.1|43024.1|608
1636118400000|2021-11-05 13:20:00|43150.4|43130.4|43151.6|43131.6|43156.6|43136.6|43100.4|43080.4|313
1636118700000|2021-11-05 13:25:00|43149.1|43129.1|43205.4|43185.4|43225.4|43205.4|43141.6|43121.6|598
1636119000000|2021-11-05 13:30:00|43207.9|43187.9|43155.4|43135.4|43221|43201|43135.4|43115.4|536
1636119300000|2021-11-05 13:35:00|43156|43136|43017.9|42997.9|43158.5|43138.5|42989.7|42969.7|577
1636119600000|2021-11-05 13:40:00|43018.5|42998.5|42931.7|42911.7|43038.5|43018.5|42914.1|42894.1|559
1636119900000|2021-11-05 13:45:00|42931|42911|42924.1|42904.1|42964.8|42944.8|42881.6|42861.6|1336
1636120200000|2021-11-05 13:50:00|42926.6|42906.6|42894.7|42874.7|42947.9|42927.9|42887.2|42867.2|380
1636120500000|2021-11-05 13:55:00|42895.3|42875.3|42921.6|42901.6|42929.1|42909.1|42865.3|42845.3|351
1636120800000|2021-11-05 14:00:00|42922.2|42902.2|42828.5|42808.5|42924.1|42904.1|42826.6|42806.6|399
1636121100000|2021-11-05 14:05:00|42830.3|42810.3|42862.2|42842.2|42892.8|42872.8|42819.1|42799.1|337
1636121400000|2021-11-05 14:10:00|42860.3|42840.3|42954.1|42934.1|43006.6|42986.6|42830.3|42810.3|399
1636121700000|2021-11-05 14:15:00|42951|42931|42906.6|42886.6|42967.2|42947.2|42889.1|42869.1|236
1636122000000|2021-11-05 14:20:00|42907.2|42887.2|43024.1|43004.1|43029.7|43009.7|42880.9|42860.9|289
1636122300000|2021-11-05 14:25:00|43024.7|43004.7|43004.1|42984.1|43084.1|43064.1|43004.1|42984.1|375
1636122600000|2021-11-05 14:30:00|43003.4|42983.4|43052.2|43032.2|43084.1|43064.1|42997.2|42977.2|336
1636122900000|2021-11-05 14:35:00|43049.7|43029.7|42992.8|42972.8|43079.1|43059.1|42982.2|42962.2|294
1636123200000|2021-11-05 14:40:00|42995.3|42975.3|43092.2|43072.2|43095.3|43075.3|42989.7|42969.7|203
1636123500000|2021-11-05 14:45:00|43095.3|43075.3|43180.3|43160.3|43216.6|43196.6|43085.3|43065.3|449
1636123800000|2021-11-05 14:50:00|43186.6|43166.6|43117.8|43097.8|43213.4|43193.4|43110.3|43090.3|445
1636124100000|2021-11-05 14:55:00|43118.4|43098.4|43233.4|43213.4|43233.4|43213.4|43118.4|43098.4|416
1636124400000|2021-11-05 15:00:00|43235.2|43215.2|43316.5|43296.5|43341.5|43321.5|43222.7|43202.7|757
1636124700000|2021-11-05 15:05:00|43314|43294|43269|43249|43336.5|43316.5|43249|43229|448
1636125000000|2021-11-05 15:10:00|43267.1|43247.1|43360.9|43340.9|43366.5|43346.5|43254|43234|374
1636125300000|2021-11-05 15:15:00|43361.5|43341.5|43451.5|43431.5|43454|43434|43346.5|43326.5|618
1636125600000|2021-11-05 15:20:00|43450.8|43430.8|43367.7|43347.7|43459|43439|43267.7|43247.7|492
1636125900000|2021-11-05 15:25:00|43370.2|43350.2|43337.6|43317.6|43407.6|43387.6|43317.6|43297.6|614
1636126200000|2021-11-05 15:30:00|43339.5|43319.5|43366.4|43346.4|43377.6|43357.6|43307.6|43287.6|337
1636126500000|2021-11-05 15:35:00|43367|43347|43387.6|43367.6|43406.4|43386.4|43347|43327|405
1636126800000|2021-11-05 15:40:00|43390.1|43370.1|43308.9|43288.9|43390.1|43370.1|43301.4|43281.4|387
1636127100000|2021-11-05 15:45:00|43306.4|43286.4|43333.9|43313.9|43336.4|43316.4|43264.5|43244.5|339
1636127400000|2021-11-05 15:50:00|43333.3|43313.3|43293.2|43273.2|43333.3|43313.3|43253.9|43233.9|178
1636127700000|2021-11-05 15:55:00|43291.4|43271.4|43272.6|43252.6|43332.6|43312.6|43267.6|43247.6|180
1636128000000|2021-11-05 16:00:00|43275.1|43255.1|43285.1|43265.1|43310.1|43290.1|43273.8|43253.8|183
1636128300000|2021-11-05 16:05:00|43282.6|43262.6|43245.1|43225.1|43282.6|43262.6|43222.6|43202.6|395
1636128600000|2021-11-05 16:10:00|43244.5|43224.5|43241.3|43221.3|43275.1|43255.1|43217.6|43197.6|263
1636128900000|2021-11-05 16:15:00|43243.2|43223.2|43243.8|43223.8|43251.3|43231.3|43206.9|43186.9|155
1636129200000|2021-11-05 16:20:00|43245.7|43225.7|43282.5|43262.5|43285|43265|43203.2|43183.2|245
1636129500000|2021-11-05 16:25:00|43283.2|43263.2|43318.8|43298.8|43329.4|43309.4|43275|43255|227
1636129800000|2021-11-05 16:30:00|43323.8|43303.8|43286.3|43266.3|43328.2|43308.2|43282.5|43262.5|486
1636130100000|2021-11-05 16:35:00|43285.6|43265.6|43316.9|43296.9|43316.9|43296.9|43276.9|43256.9|248
1636130400000|2021-11-05 16:40:00|43318.7|43298.7|43397.5|43377.5|43397.5|43377.5|43315.6|43295.6|433
1636130700000|2021-11-05 16:45:00|43396.9|43376.9|43362.5|43342.5|43415|43395|43362.5|43342.5|487
1636131000000|2021-11-05 16:50:00|43355|43335|43334.3|43314.3|43383.1|43363.1|43334.3|43314.3|507
1636131300000|2021-11-05 16:55:00|43336.8|43316.8|43291.2|43271.2|43351.2|43331.2|43288.7|43268.7|1414
1636131600000|2021-11-05 17:00:00|43291.8|43271.8|43232.4|43212.4|43301.2|43281.2|43232.4|43212.4|376
1636131900000|2021-11-05 17:05:00|43228.7|43208.7|43176.2|43156.2|43243.7|43223.7|43171.2|43151.2|196
1636132200000|2021-11-05 17:10:00|43173.7|43153.7|43149.3|43129.3|43186.2|43166.2|43148.7|43128.7|179
1636132500000|2021-11-05 17:15:00|43151.2|43131.2|43184.9|43164.9|43184.9|43164.9|43142.4|43122.4|131
1636132800000|2021-11-05 17:20:00|43187.4|43167.4|43169.9|43149.9|43189.9|43169.9|43157.4|43137.4|82
1636133100000|2021-11-05 17:25:00|43168|43148|43144.9|43124.9|43171.8|43151.8|43144.3|43124.3|123
1636133400000|2021-11-05 17:30:00|43140.5|43120.5|43192.4|43172.4|43194.9|43174.9|43126.8|43106.8|96
1636133700000|2021-11-05 17:35:00|43193|43173|43177.4|43157.4|43196.8|43176.8|43176.2|43156.2|25
1636134000000|2021-11-05 17:40:00|43179.9|43159.9|43184.9|43164.9|43197.4|43177.4|43179.9|43159.9|44
1636134300000|2021-11-05 17:45:00|43185.5|43165.5|43195.5|43175.5|43197.4|43177.4|43178|43158|79
1636134600000|2021-11-05 17:50:00|43202.4|43182.4|43209.9|43189.9|43237.4|43217.4|43199.9|43179.9|94
1636134900000|2021-11-05 17:55:00|43209.2|43189.2|43247.4|43227.4|43251.7|43231.7|43207.4|43187.4|88
1636135200000|2021-11-05 18:00:00|43246.7|43226.7|43247.4|43227.4|43253.6|43233.6|43240.5|43220.5|68
1636135500000|2021-11-05 18:05:00|43246.7|43226.7|43254.2|43234.2|43259.9|43239.9|43244.9|43224.9|53
1636135800000|2021-11-05 18:10:00|43253.6|43233.6|43254.2|43234.2|43257.3|43237.3|43249.2|43229.2|34
1636136100000|2021-11-05 18:15:00|43254.8|43234.8|43251.7|43231.7|43256.7|43236.7|43249.2|43229.2|38
1636136400000|2021-11-05 18:20:00|43249.8|43229.8|43249.8|43229.8|43257.3|43237.3|43242.3|43222.3|46
1636136700000|2021-11-05 18:25:00|43249.2|43229.2|43247.3|43227.3|43255.5|43235.5|43241.7|43221.7|44
1636137000000|2021-11-05 18:30:00|43245.5|43225.5|43291.1|43271.1|43296.1|43276.1|43232.3|43212.3|137
1636137300000|2021-11-05 18:35:00|43286.1|43266.1|43301.1|43281.1|43307.3|43287.3|43276.1|43256.1|85
1636137600000|2021-11-05 18:40:00|43301|43281|43304.8|43284.8|43309.8|43289.8|43300.4|43280.4|48
1636137900000|2021-11-05 18:45:00|43304.2|43284.2|43294.8|43274.8|43307.3|43287.3|43294.1|43274.1|31
1636138200000|2021-11-05 18:50:00|43295.4|43275.4|43291|43271|43297.3|43277.3|43281|43261|34
1636138500000|2021-11-05 18:55:00|43287.9|43267.9|43302.3|43282.3|43302.9|43282.9|43286|43266|48
1636138800000|2021-11-05 19:00:00|43297.3|43277.3|43289.8|43269.8|43297.3|43277.3|43282.3|43262.3|70
1636139100000|2021-11-05 19:05:00|43292.3|43272.3|43334.7|43314.7|43334.7|43314.7|43292.3|43272.3|87
1636139400000|2021-11-05 19:10:00|43335.4|43315.4|43319.7|43299.7|43337.2|43317.2|43319.7|43299.7|25
1636139700000|2021-11-05 19:15:00|43319.1|43299.1|43314.7|43294.7|43319.7|43299.7|43299.7|43279.7|32
1636140000000|2021-11-05 19:20:00|43312.9|43292.9|43300.4|43280.4|43317.2|43297.2|43299.7|43279.7|28
1636140300000|2021-11-05 19:25:00|43302.2|43282.2|43307.2|43287.2|43309.7|43289.7|43302.2|43282.2|6
1636140600000|2021-11-05 19:30:00|43304.7|43284.7|43302.2|43282.2|43307.2|43287.2|43292.2|43272.2|43
1636140900000|2021-11-05 19:35:00|43304.1|43284.1|43307.8|43287.8|43319.7|43299.7|43304.1|43284.1|18
1636141200000|2021-11-05 19:40:00|43309.7|43289.7|43317.2|43297.2|43317.2|43297.2|43309.7|43289.7|18
1636141500000|2021-11-05 19:45:00|43319.7|43299.7|43307.2|43287.2|43327.2|43307.2|43302.2|43282.2|25
1636141800000|2021-11-05 19:50:00|43307.8|43287.8|43309.7|43289.7|43313.4|43293.4|43307.2|43287.2|60
1636142100000|2021-11-05 19:55:00|43307.8|43287.8|43309.7|43289.7|43314.7|43294.7|43306.6|43286.6|33
1636142400000|2021-11-05 20:00:00|43309.1|43289.1|43297.2|43277.2|43309.7|43289.7|43289.7|43269.7|27
1636142700000|2021-11-05 20:05:00|43297.8|43277.8|43324.7|43304.7|43324.7|43304.7|43297.8|43277.8|32
1636143000000|2021-11-05 20:10:00|43327.2|43307.2|43330.9|43310.9|43333.4|43313.4|43327.2|43307.2|55
1636143300000|2021-11-05 20:15:00|43332.8|43312.8|43314|43294|43333.4|43313.4|43314|43294|13
1636143600000|2021-11-05 20:20:00|43311.5|43291.5|43306.5|43286.5|43311.5|43291.5|43306.5|43286.5|19
1636143900000|2021-11-05 20:25:00|43304|43284|43311.5|43291.5|43313.4|43293.4|43304|43284|12
1636144200000|2021-11-05 20:30:00|43314|43294|43326.5|43306.5|43326.5|43306.5|43314|43294|13
1636144500000|2021-11-05 20:35:00|43324|43304|43321.5|43301.5|43326.5|43306.5|43321.5|43301.5|13
1636144800000|2021-11-05 20:40:00|43324|43304|43324.6|43304.6|43326.5|43306.5|43323.4|43303.4|6
1636145100000|2021-11-05 20:45:00|43324|43304|43323.4|43303.4|43326.5|43306.5|43318.4|43298.4|32
1636145400000|2021-11-05 20:50:00|43318.4|43298.4|43304|43284|43318.4|43298.4|43304|43284|17
1636145700000|2021-11-05 20:55:00|43301.5|43281.5|43294|43274|43301.5|43281.5|43280.8|43260.8|47
1636326000000|2021-11-07 23:00:00|43429.2|43409.2|43479.2|43459.2|43544.8|43524.8|43394.2|43374.2|188
1636326300000|2021-11-07 23:05:00|43479.8|43459.8|43481.7|43461.7|43491.7|43471.7|43466.7|43446.7|44
1636326600000|2021-11-07 23:10:00|43484.2|43464.2|43525.6|43505.6|43525.6|43505.6|43484.2|43464.2|66
1636326900000|2021-11-07 23:15:00|43523.6|43503.6|43555|43535|43558.1|43538.1|43523.6|43503.6|62
1636327200000|2021-11-07 23:20:00|43557.5|43537.5|43628.8|43608.8|43635|43615|43549.4|43529.4|136
1636327500000|2021-11-07 23:25:00|43625|43605|43696.9|43676.9|43699.4|43679.4|43622.5|43602.5|154
1636327800000|2021-11-07 23:30:00|43695|43675|43671.9|43651.9|43696.9|43676.9|43671.9|43651.9|85
1636328100000|2021-11-07 23:35:00|43673.8|43653.8|43684.4|43664.4|43684.4|43664.4|43673.8|43653.8|118
1636328400000|2021-11-07 23:40:00|43679.4|43659.4|43671.9|43651.9|43684.4|43664.4|43669.4|43649.4|50
1636328700000|2021-11-07 23:45:00|43671.3|43651.3|43699.9|43679.9|43717.4|43697.4|43656.9|43636.9|110
1636329000000|2021-11-07 23:50:00|43700.5|43680.5|43682.4|43662.4|43702.4|43682.4|43667.4|43647.4|72
1636329300000|2021-11-07 23:55:00|43681.9|43661.9|43684.9|43664.9|43687.4|43667.4|43656.9|43636.9|91
1636329600000|2021-11-08 00:00:00|43684.4|43664.4|43652.4|43632.4|43684.4|43664.4|43649.9|43629.9|52
1636329900000|2021-11-08 00:05:00|43649.9|43629.9|43628|43608|43649.9|43629.9|43628|43608|48
1636330200000|2021-11-08 00:10:00|43629.9|43609.9|43651.8|43631.8|43657.4|43637.4|43629.9|43609.9|59
1636330500000|2021-11-08 00:15:00|43651.3|43631.3|43713|43693|43713|43693|43647.4|43627.4|105
1636330800000|2021-11-08 00:20:00|43716.8|43696.8|43719.9|43699.9|43739.9|43719.9|43708.2|43688.2|68
1636331100000|2021-11-08 00:25:00|43718|43698|43647.4|43627.4|43718|43698|43647.4|43627.4|64
1636331400000|2021-11-08 00:30:00|43646.8|43626.8|43663|43643|43696.8|43676.8|43641.8|43621.8|37
1636331700000|2021-11-08 00:35:00|43661|43641|43657.4|43637.4|43665.5|43645.5|43657.4|43637.4|17
1636332000000|2021-11-08 00:40:00|43654.9|43634.9|43619.9|43599.9|43654.9|43634.9|43619.9|43599.9|42
1636332300000|2021-11-08 00:45:00|43619.3|43599.3|43584.9|43564.9|43619.3|43599.3|43579.9|43559.9|75
1636332600000|2021-11-08 00:50:00|43585.4|43565.4|43584.3|43564.3|43614.9|43594.9|43582.4|43562.4|63
1636332900000|2021-11-08 00:55:00|43584.9|43564.9|43586.8|43566.8|43604.3|43584.3|43581.2|43561.2|93
1636333200000|2021-11-08 01:00:00|43589.3|43569.3|43652.3|43632.3|43672.3|43652.3|43535.4|43515.4|471
1636333500000|2021-11-08 01:05:00|43655.4|43635.4|43572.9|43552.9|43711|43691|43572.3|43552.3|362
1636333800000|2021-11-08 01:10:00|43570.4|43550.4|43552.9|43532.9|43617.9|43597.9|43540.4|43520.4|192
1636334100000|2021-11-08 01:15:00|43557.9|43537.9|43547.9|43527.9|43592.9|43572.9|43547.9|43527.9|190
1636334400000|2021-11-08 01:20:00|43550.4|43530.4|43529|43509|43570.4|43550.4|43524|43504|154
1636334700000|2021-11-08 01:25:00|43531.5|43511.5|43578.5|43558.5|43601.5|43581.5|43514|43494|143
1636335000000|2021-11-08 01:30:00|43576.5|43556.5|43584|43564|43589|43569|43524|43504|132
1636335300000|2021-11-08 01:35:00|43585.2|43565.2|43551.5|43531.5|43591.5|43571.5|43509|43489|118
1636335600000|2021-11-08 01:40:00|43554|43534|43524|43504|43559|43539|43517.1|43497.1|130
1636335900000|2021-11-08 01:45:00|43521.5|43501.5|43499|43479|43526.5|43506.5|43470.9|43450.9|138
1636336200000|2021-11-08 01:50:00|43494.6|43474.6|43452.1|43432.1|43519|43499|43429|43409|118
1636336500000|2021-11-08 01:55:00|43454|43434|43434|43414|43468.4|43448.4|43434|43414|111
1636336800000|2021-11-08 02:00:00|43429|43409|43476.5|43456.5|43499|43479|43411.5|43391.5|190
1636337100000|2021-11-08 02:05:00|43471.5|43451.5|43477.6|43457.6|43490.1|43470.1|43440.1|43420.1|165
1636337400000|2021-11-08 02:10:00|43475.1|43455.1|43509.5|43489.5|43517|43497|43450.1|43430.1|166
1636337700000|2021-11-08 02:15:00|43507.6|43487.6|43515.1|43495.1|43528.2|43508.2|43495.1|43475.1|69
1636338000000|2021-11-08 02:20:00|43512.6|43492.6|43502|43482|43515.1|43495.1|43495.1|43475.1|31
1636338300000|2021-11-08 02:25:00|43503.9|43483.9|43510.6|43490.6|43518.1|43498.1|43500.1|43480.1|17
1636338600000|2021-11-08 02:30:00|43515.6|43495.6|43523.7|43503.7|43539.3|43519.3|43466.2|43446.2|172
1636338900000|2021-11-08 02:35:00|43523.1|43503.1|43553.1|43533.1|43553.7|43533.7|43506.2|43486.2|107
1636339200000|2021-11-08 02:40:00|43555.1|43535.1|43531.8|43511.8|43555.1|43535.1|43521.2|43501.2|40
1636339500000|2021-11-08 02:45:00|43531.2|43511.2|43511.7|43491.7|43551.2|43531.2|43511.7|43491.7|47
1636339800000|2021-11-08 02:50:00|43509.8|43489.8|43497.5|43477.5|43509.8|43489.8|43472.5|43452.5|82
1636340100000|2021-11-08 02:55:00|43497|43477|43527.3|43507.3|43527.3|43507.3|43480.6|43460.6|81
1636340400000|2021-11-08 03:00:00|43525.4|43505.4|43500|43480|43537.5|43517.5|43498.1|43478.1|84
1636340700000|2021-11-08 03:05:00|43498.1|43478.1|43500|43480|43516.2|43496.2|43497.5|43477.5|43
1636341000000|2021-11-08 03:10:00|43501.1|43481.1|43504.4|43484.4|43510.6|43490.6|43485.6|43465.6|55
1636341300000|2021-11-08 03:15:00|43502.5|43482.5|43465|43445|43504.4|43484.4|43460|43440|138
1636341600000|2021-11-08 03:20:00|43462.5|43442.5|43470|43450|43485|43465|43458.9|43438.9|77
1636341900000|2021-11-08 03:25:00|43471.9|43451.9|43482.5|43462.5|43490|43470|43470|43450|39
1636342200000|2021-11-08 03:30:00|43485|43465|43465|43445|43486.9|43466.9|43465|43445|27
1636342500000|2021-11-08 03:35:00|43462.5|43442.5|43471.3|43451.3|43471.9|43451.9|43449.4|43429.4|51
1636342800000|2021-11-08 03:40:00|43471.9|43451.9|43465.8|43445.8|43474.4|43454.4|43465.8|43445.8|27
1636343100000|2021-11-08 03:45:00|43463.8|43443.8|43448.8|43428.8|43463.8|43443.8|43436.9|43416.9|31
1636343400000|2021-11-08 03:50:00|43446.3|43426.3|43447.5|43427.5|43455.8|43435.8|43446.3|43426.3|20
1636343700000|2021-11-08 03:55:00|43449.4|43429.4|43451.9|43431.9|43451.9|43431.9|43439.4|43419.4|22
1636344000000|2021-11-08 04:00:00|43446.9|43426.9|43438.8|43418.8|43448.8|43428.8|43438.8|43418.8|18
1636344300000|2021-11-08 04:05:00|43441.3|43421.3|43444.4|43424.4|43446.3|43426.3|43441.3|43421.3|2
1636344600000|2021-11-08 04:10:00|43446.3|43426.3|43451.9|43431.9|43452.4|43432.4|43444.4|43424.4|18
1636344900000|2021-11-08 04:15:00|43449.4|43429.4|43440.7|43420.7|43449.4|43429.4|43437.7|43417.7|17
1636345200000|2021-11-08 04:20:00|43443.2|43423.2|43440.7|43420.7|43443.2|43423.2|43433.2|43413.2|18
1636345500000|2021-11-08 04:25:00|43435.7|43415.7|43448.8|43428.8|43448.8|43428.8|43435.7|43415.7|12
1636345800000|2021-11-08 04:30:00|43446.3|43426.3|43442.6|43422.6|43446.3|43426.3|43440.7|43420.7|10
1636346100000|2021-11-08 04:35:00|43443.2|43423.2|43444.9|43424.9|43447.4|43427.4|43442.6|43422.6|12
1636346400000|2021-11-08 04:40:00|43441.8|43421.8|43444.9|43424.9|43444.9|43424.9|43441.8|43421.8|12
1636346700000|2021-11-08 04:45:00|43446.8|43426.8|43454.1|43434.1|43454.1|43434.1|43444.9|43424.9|47
1636347000000|2021-11-08 04:50:00|43453.5|43433.5|43454.9|43434.9|43456.8|43436.8|43448.7|43428.7|23
1636347300000|2021-11-08 04:55:00|43455.4|43435.4|43454.9|43434.9|43457.9|43437.9|43454.9|43434.9|15
1636347600000|2021-11-08 05:00:00|43452.9|43432.9|43436.8|43416.8|43457.9|43437.9|43433.2|43413.2|27
1636347900000|2021-11-08 05:05:00|43438.7|43418.7|43467.9|43447.9|43470.4|43450.4|43438.7|43418.7|29
1636348200000|2021-11-08 05:10:00|43468.5|43448.5|43501.8|43481.8|43501.8|43481.8|43468.5|43448.5|50
1636348500000|2021-11-08 05:15:00|43504.8|43484.8|43500.4|43480.4|43509.8|43489.8|43484.8|43464.8|62
1636348800000|2021-11-08 05:20:00|43502.3|43482.3|43517.9|43497.9|43517.9|43497.9|43499.8|43479.8|44
1636349100000|2021-11-08 05:25:00|43521.8|43501.8|43538.7|43518.7|43538.7|43518.7|43520.4|43500.4|59
1636349400000|2021-11-08 05:30:00|43548.7|43528.7|43473.7|43453.7|43558.7|43538.7|43468.7|43448.7|120
1636349700000|2021-11-08 05:35:00|43476.2|43456.2|43483.7|43463.7|43504.2|43484.2|43466.7|43446.7|96
1636350000000|2021-11-08 05:40:00|43485.6|43465.6|43479.2|43459.2|43508.7|43488.7|43456.7|43436.7|156
1636350300000|2021-11-08 05:45:00|43478.7|43458.7|43429.8|43409.8|43482.9|43462.9|43410.4|43390.4|98
1636350600000|2021-11-08 05:50:00|43430.4|43410.4|43470.3|43450.3|43479.8|43459.8|43419.8|43399.8|86
1636350900000|2021-11-08 05:55:00|43472.3|43452.3|43477.8|43457.8|43487.8|43467.8|43472.3|43452.3|45
1636351200000|2021-11-08 06:00:00|43478.4|43458.4|43454.8|43434.8|43509.8|43489.8|43442.3|43422.3|147
1636351500000|2021-11-08 06:05:00|43455.3|43435.3|43429.8|43409.8|43469.8|43449.8|43427.3|43407.3|60
1636351800000|2021-11-08 06:10:00|43427.8|43407.8|43442.8|43422.8|43469.8|43449.8|43402.8|43382.8|98
1636352100000|2021-11-08 06:15:00|43440.3|43420.3|43487.2|43467.2|43487.2|43467.2|43414.8|43394.8|71
1636352400000|2021-11-08 06:20:00|43485.3|43465.3|43477.8|43457.8|43489.7|43469.7|43464.7|43444.7|55
1636352700000|2021-11-08 06:25:00|43479.7|43459.7|43457.8|43437.8|43497.2|43477.2|43445.5|43425.5|82
1636353000000|2021-11-08 06:30:00|43457.2|43437.2|43465.3|43445.3|43465.3|43445.3|43429.7|43409.7|66
1636353300000|2021-11-08 06:35:00|43465.9|43445.9|43529.2|43509.2|43537.2|43517.2|43464.7|43444.7|129
1636353600000|2021-11-08 06:40:00|43529.7|43509.7|43489.7|43469.7|43534.7|43514.7|43484.7|43464.7|59
1636353900000|2021-11-08 06:45:00|43492.2|43472.2|43476.6|43456.6|43494.7|43474.7|43468.6|43448.6|56
1636354200000|2021-11-08 06:50:00|43478.6|43458.6|43494.7|43474.7|43503.6|43483.6|43471.6|43451.6|39
1636354500000|2021-11-08 06:55:00|43495.3|43475.3|43433.6|43413.6|43506.6|43486.6|43431.1|43411.1|144
1636354800000|2021-11-08 07:00:00|43436.1|43416.1|43436.1|43416.1|43446.1|43426.1|43415.5|43395.5|110
1636355100000|2021-11-08 07:05:00|43438.6|43418.6|43443.6|43423.6|43448.6|43428.6|43421.1|43401.1|40
1636355400000|2021-11-08 07:10:00|43444.1|43424.1|43424.9|43404.9|43448.6|43428.6|43390.5|43370.5|90
1636355700000|2021-11-08 07:15:00|43425.5|43405.5|43373|43353|43431.9|43411.9|43367.4|43347.4|153
1636356000000|2021-11-08 07:20:00|43374.9|43354.9|43381.6|43361.6|43381.6|43361.6|43336.6|43316.6|123
1636356300000|2021-11-08 07:25:00|43385.5|43365.5|43393.5|43373.5|43433.5|43413.5|43385.5|43365.5|49
1636356600000|2021-11-08 07:30:00|43393|43373|43338.5|43318.5|43393.5|43373.5|43338.5|43318.5|87
1636356900000|2021-11-08 07:35:00|43339.1|43319.1|43311|43291|43358.5|43338.5|43311|43291|98
1636357200000|2021-11-08 07:40:00|43310.4|43290.4|43352.4|43332.4|43362.4|43342.4|43306|43286|96
1636357500000|2021-11-08 07:45:00|43351.3|43331.3|43354.9|43334.9|43362.4|43342.4|43342.4|43322.4|109
1636357800000|2021-11-08 07:50:00|43350.4|43330.4|43324.3|43304.3|43352.4|43332.4|43317.4|43297.4|78
1636358100000|2021-11-08 07:55:00|43322.4|43302.4|43299.3|43279.3|43347.4|43327.4|43299.3|43279.3|99
1636358400000|2021-11-08 08:00:00|43294.9|43274.9|43264.9|43244.9|43324.9|43304.9|43244.9|43224.9|181
1636358700000|2021-11-08 08:05:00|43269.9|43249.9|43282.3|43262.3|43282.4|43262.4|43257.9|43237.9|63
1636359000000|2021-11-08 08:10:00|43287.3|43267.3|43277.3|43257.3|43289.8|43269.8|43257.9|43237.9|49
1636359300000|2021-11-08 08:15:00|43287.3|43267.3|43259.8|43239.8|43302.3|43282.3|43257.3|43237.3|72
1636359600000|2021-11-08 08:20:00|43257.3|43237.3|43199.3|43179.3|43259.8|43239.8|43179.3|43159.3|229
1636359900000|2021-11-08 08:25:00|43198.7|43178.7|43229.3|43209.3|43241.2|43221.2|43186.8|43166.8|102
1636360200000|2021-11-08 08:30:00|43228.7|43208.7|43196.8|43176.8|43239.3|43219.3|43194.3|43174.3|82
1636360500000|2021-11-08 08:35:00|43196.2|43176.2|43249.2|43229.2|43250.6|43230.6|43193.7|43173.7|75
1636360800000|2021-11-08 08:40:00|43251.2|43231.2|43241.2|43221.2|43253.7|43233.7|43223.1|43203.1|77
1636361100000|2021-11-08 08:45:00|43241.7|43221.7|43258.7|43238.7|43261.2|43241.2|43231.2|43211.2|49
1636361400000|2021-11-08 08:50:00|43253.7|43233.7|43253.1|43233.1|43261.7|43241.7|43233.7|43213.7|69
1636361700000|2021-11-08 08:55:00|43255.6|43235.6|43213.7|43193.7|43256.2|43236.2|43193.1|43173.1|112
1636362000000|2021-11-08 09:00:00|43213.1|43193.1|43234.2|43214.2|43254.8|43234.8|43201.2|43181.2|119
1636362300000|2021-11-08 09:05:00|43231.7|43211.7|43293.6|43273.6|43306.1|43286.1|43221.2|43201.2|116
1636362600000|2021-11-08 09:10:00|43293.1|43273.1|43306.1|43286.1|43322.3|43302.3|43286.1|43266.1|81
1636362900000|2021-11-08 09:15:00|43304.2|43284.2|43351.1|43331.1|43356.1|43336.1|43304.2|43284.2|124
1636363200000|2021-11-08 09:20:00|43351.7|43331.7|43336.1|43316.1|43376.1|43356.1|43331.1|43311.1|123
1636363500000|2021-11-08 09:25:00|43331.1|43311.1|43353.1|43333.1|43363.6|43343.6|43326.1|43306.1|38
1636363800000|2021-11-08 09:30:00|43355.6|43335.6|43377.5|43357.5|43377.5|43357.5|43345|43325|164
1636364100000|2021-11-08 09:35:00|43380|43360|43395|43375|43400|43380|43372.5|43352.5|73
1636364400000|2021-11-08 09:40:00|43393|43373|43403|43383|43417.5|43397.5|43381.9|43361.9|81
1636364700000|2021-11-08 09:45:00|43401.9|43381.9|43377.5|43357.5|43407.5|43387.5|43368.9|43348.9|55
1636365000000|2021-11-08 09:50:00|43375|43355|43397.5|43377.5|43413|43393|43370|43350|114
1636365300000|2021-11-08 09:55:00|43395.5|43375.5|43406.9|43386.9|43420|43400|43390|43370|79
1636365600000|2021-11-08 10:00:00|43410|43390|43391.9|43371.9|43410|43390|43375.5|43355.5|48
1636365900000|2021-11-08 10:05:00|43390|43370|43350|43330|43390|43370|43340|43320|90
1636366200000|2021-11-08 10:10:00|43352.5|43332.5|43354.9|43334.9|43364.9|43344.9|43342.4|43322.4|60
1636366500000|2021-11-08 10:15:00|43352.4|43332.4|43381.3|43361.3|43384.9|43364.9|43346.3|43326.3|25
1636366800000|2021-11-08 10:20:00|43380.8|43360.8|43349.9|43329.9|43380.8|43360.8|43349.9|43329.9|35
1636367100000|2021-11-08 10:25:00|43351.9|43331.9|43359.9|43339.9|43367.4|43347.4|43336.9|43316.9|68
1636367400000|2021-11-08 10:30:00|43359.4|43339.4|43357.4|43337.4|43367.4|43347.4|43342.4|43322.4|43
1636367700000|2021-11-08 10:35:00|43354.9|43334.9|43369.9|43349.9|43369.9|43349.9|43352.4|43332.4|35
1636368000000|2021-11-08 10:40:00|43364.9|43344.9|43374.9|43354.9|43377.4|43357.4|43364.9|43344.9|32
1636368300000|2021-11-08 10:45:00|43374.3|43354.3|43367.4|43347.4|43380.5|43360.5|43364.9|43344.9|47
1636368600000|2021-11-08 10:50:00|43364.9|43344.9|43319.9|43299.9|43369.9|43349.9|43314.9|43294.9|91
1636368900000|2021-11-08 10:55:00|43319.3|43299.3|43304.9|43284.9|43319.9|43299.9|43286.8|43266.8|75
1636369200000|2021-11-08 11:00:00|43304.3|43284.3|43331.3|43311.3|43338.2|43318.2|43298.8|43278.8|231
1636369500000|2021-11-08 11:05:00|43333.8|43313.8|43340.7|43320.7|43346.3|43326.3|43331.3|43311.3|93
1636369800000|2021-11-08 11:10:00|43338.8|43318.8|43334.9|43314.9|43349.9|43329.9|43327.9|43307.9|80
1636370100000|2021-11-08 11:15:00|43337.4|43317.4|43350.4|43330.4|43350.4|43330.4|43327.4|43307.4|30
1636370400000|2021-11-08 11:20:00|43348.5|43328.5|43316.5|43296.5|43348.5|43328.5|43301|43281|135
1636370700000|2021-11-08 11:25:00|43316|43296|43339.6|43319.6|43347.6|43327.6|43314|43294|30
1636371000000|2021-11-08 11:30:00|43336.5|43316.5|43324.6|43304.6|43342.1|43322.1|43322.1|43302.1|32
1636371300000|2021-11-08 11:35:00|43327.1|43307.1|43349.6|43329.6|43350.1|43330.1|43327.1|43307.1|22
1636371600000|2021-11-08 11:40:00|43353.5|43333.5|43349.6|43329.6|43359.6|43339.6|43342.1|43322.1|35
1636371900000|2021-11-08 11:45:00|43349|43329|43346.5|43326.5|43357.1|43337.1|43335.1|43315.1|49
1636372200000|2021-11-08 11:50:00|43344.6|43324.6|43348.4|43328.4|43364.5|43344.5|43336.5|43316.5|69
1636372500000|2021-11-08 11:55:00|43349|43329|43334.5|43314.5|43364.5|43344.5|43334.5|43314.5|104
1636372800000|2021-11-08 12:00:00|43329.5|43309.5|43432|43412|43440.6|43420.6|43327|43307|204
1636373100000|2021-11-08 12:05:00|43429.5|43409.5|43424.5|43404.5|43435.1|43415.1|43414.5|43394.5|66
1636373400000|2021-11-08 12:10:00|43427|43407|43387|43367|43427|43407|43384|43364|62
1636373700000|2021-11-08 12:15:00|43385.1|43365.1|43403.4|43383.4|43408.4|43388.4|43384.5|43364.5|57
1636374000000|2021-11-08 12:20:00|43400.9|43380.9|43410.9|43390.9|43415.9|43395.9|43400.9|43380.9|70
1636374300000|2021-11-08 12:25:00|43411.4|43391.4|43413.9|43393.9|43420.3|43400.3|43370.9|43350.9|144
1636374600000|2021-11-08 12:30:00|43416.4|43396.4|43493.4|43473.4|43493.4|43473.4|43413.4|43393.4|268
1636374900000|2021-11-08 12:35:00|43495.9|43475.9|43512.8|43492.8|43535.3|43515.3|43490.9|43470.9|213
1636375200000|2021-11-08 12:40:00|43513.4|43493.4|43527.5|43507.5|43548.4|43528.4|43505.9|43485.9|199
1636375500000|2021-11-08 12:45:00|43525|43505|43518.1|43498.1|43535.6|43515.6|43512.5|43492.5|132
1636375800000|2021-11-08 12:50:00|43520|43500|43509.5|43489.5|43563.6|43543.6|43507|43487|195
1636376100000|2021-11-08 12:55:00|43507|43487|43562|43542|43569.5|43549.5|43507|43487|255
1636376400000|2021-11-08 13:00:00|43559.5|43539.5|43589.5|43569.5|43602|43582|43548.9|43528.9|586
1636376700000|2021-11-08 13:05:00|43592.5|43572.5|43558.9|43538.9|43605|43585|43538.9|43518.9|327
1636377000000|2021-11-08 13:10:00|43556.9|43536.9|43453.3|43433.3|43556.9|43536.9|43438.3|43418.3|577
1636377300000|2021-11-08 13:15:00|43450.8|43430.8|43445.5|43425.5|43473.9|43453.9|43405.5|43385.5|692
1636377600000|2021-11-08 13:20:00|43447.5|43427.5|43579.4|43559.4|43582.5|43562.5|43447.5|43427.5|447
1636377900000|2021-11-08 13:25:00|43580|43560|43604.4|43584.4|43643|43623|43580|43560|530
1636378200000|2021-11-08 13:30:00|43601.9|43581.9|43593.9|43573.9|43616.4|43596.4|43561.4|43541.4|348
1636378500000|2021-11-08 13:35:00|43593.3|43573.3|43550|43530|43620|43600|43542.5|43522.5|225
1636378800000|2021-11-08 13:40:00|43547.5|43527.5|43568.8|43548.8|43576.4|43556.4|43513.9|43493.9|314
1636379100000|2021-11-08 13:45:00|43570|43550|43578.8|43558.8|43588.8|43568.8|43543.8|43523.8|289
1636379400000|2021-11-08 13:50:00|43581.9|43561.9|43488.8|43468.8|43596.3|43576.3|43488.8|43468.8|515
1636379700000|2021-11-08 13:55:00|43486.9|43466.9|43548.3|43528.3|43557.7|43537.7|43478.8|43458.8|427
1636380000000|2021-11-08 14:00:00|43550.2|43530.2|43623.8|43603.8|43626.3|43606.3|43548.3|43528.3|448
1636380300000|2021-11-08 14:05:00|43621.9|43601.9|43767.4|43747.4|43791.3|43771.3|43621.3|43601.3|767
1636380600000|2021-11-08 14:10:00|43778.8|43758.8|43762.4|43742.4|43838.8|43818.8|43736.3|43716.3|742
1636380900000|2021-11-08 14:15:00|43764.9|43744.9|43720.5|43700.5|43769.9|43749.9|43720.5|43700.5|486
1636381200000|2021-11-08 14:20:00|43724.9|43704.9|43705.7|43685.7|43744.9|43724.9|43686.9|43666.9|290
1636381500000|2021-11-08 14:25:00|43706.3|43686.3|43691.3|43671.3|43713.8|43693.8|43656.9|43636.9|324
1636381800000|2021-11-08 14:30:00|43692.4|43672.4|43661.3|43641.3|43728.8|43708.8|43653.8|43633.8|409
1636382100000|2021-11-08 14:35:00|43666.3|43646.3|43671.3|43651.3|43713.8|43693.8|43666.3|43646.3|254
1636382400000|2021-11-08 14:40:00|43673.2|43653.2|43744.3|43724.3|43779.9|43759.9|43669.3|43649.3|266
1636382700000|2021-11-08 14:45:00|43746.8|43726.8|43712.7|43692.7|43746.8|43726.8|43679.3|43659.3|627
1636383000000|2021-11-08 14:50:00|43712.1|43692.1|43683.2|43663.2|43737.7|43717.7|43675.2|43655.2|228
1636383300000|2021-11-08 14:55:00|43685.7|43665.7|43687.1|43667.1|43707.7|43687.7|43645.2|43625.2|294
1636383600000|2021-11-08 15:00:00|43687.7|43667.7|43667.7|43647.7|43700.2|43680.2|43647.7|43627.7|241
1636383900000|2021-11-08 15:05:00|43665.2|43645.2|43721.5|43701.5|43754|43734|43662.1|43642.1|290
1636384200000|2021-11-08 15:10:00|43724|43704|43751.5|43731.5|43751.5|43731.5|43693.5|43673.5|215
1636384500000|2021-11-08 15:15:00|43751|43731|43805.1|43785.1|43810.7|43790.7|43738.5|43718.5|402
1636384800000|2021-11-08 15:20:00|43805.7|43785.7|43830.4|43810.4|43884.8|43864.8|43805.7|43785.7|652
1636385100000|2021-11-08 15:25:00|43832.3|43812.3|43929.5|43909.5|43956.5|43936.5|43827.9|43807.9|691
1636385400000|2021-11-08 15:30:00|43927.6|43907.6|43909|43889|43972|43952|43894|43874|521
1636385700000|2021-11-08 15:35:00|43912|43892|43975.6|43955.6|44014.2|43994.2|43912|43892|602
1636386000000|2021-11-08 15:40:00|43975.1|43955.1|43858.7|43838.7|43985.6|43965.6|43858.7|43838.7|483
1636386300000|2021-11-08 15:45:00|43860.6|43840.6|43856.5|43836.5|43872|43852|43841.5|43821.5|382
1636386600000|2021-11-08 15:50:00|43855.9|43835.9|43915.9|43895.9|43920.9|43900.9|43852.9|43832.9|295
1636386900000|2021-11-08 15:55:00|43915.4|43895.4|43902.6|43882.6|43956.2|43936.2|43895.1|43875.1|534
1636387200000|2021-11-08 16:00:00|43903.1|43883.1|43901.5|43881.5|43903.1|43883.1|43862|43842|369
1636387500000|2021-11-08 16:05:00|43899|43879|43880.9|43860.9|43931.5|43911.5|43876.5|43856.5|266
1636387800000|2021-11-08 16:10:00|43880.4|43860.4|43862|43842|43899|43879|43862|43842|215
1636388100000|2021-11-08 16:15:00|43864|43844|43913.4|43893.4|43925.4|43905.4|43861.5|43841.5|329
1636388400000|2021-11-08 16:20:00|43915.9|43895.9|43911.5|43891.5|43915.9|43895.9|43886.5|43866.5|206
1636388700000|2021-11-08 16:25:00|43912|43892|43924|43904|43953.4|43933.4|43912|43892|209
1636389000000|2021-11-08 16:30:00|43924.5|43904.5|43917.8|43897.8|43936.5|43916.5|43898.9|43878.9|234
1636389300000|2021-11-08 16:35:00|43912|43892|43891.4|43871.4|43923.9|43903.9|43866.4|43846.4|295
1636389600000|2021-11-08 16:40:00|43893.4|43873.4|43870.3|43850.3|43897.3|43877.3|43817.8|43797.8|490
1636389900000|2021-11-08 16:45:00|43872.3|43852.3|43958.4|43938.4|43992.8|43972.8|43870.9|43850.9|706
1636390200000|2021-11-08 16:50:00|43960.3|43940.3|43935|43915|43965.3|43945.3|43932.5|43912.5|556
1636390500000|2021-11-08 16:55:00|43937|43917|43947.8|43927.8|43956.4|43936.4|43933.4|43913.4|680
1636390800000|2021-11-08 17:00:00|43947.3|43927.3|43904.2|43884.2|43950.3|43930.3|43896.7|43876.7|455
1636391100000|2021-11-08 17:05:00|43902.3|43882.3|43888.7|43868.7|43909.2|43889.2|43884.2|43864.2|208
1636391400000|2021-11-08 17:10:00|43886.7|43866.7|43896.7|43876.7|43909.2|43889.2|43886.7|43866.7|168
1636391700000|2021-11-08 17:15:00|43898.7|43878.7|43924.2|43904.2|43927.2|43907.2|43891.7|43871.7|166
1636392000000|2021-11-08 17:20:00|43921.7|43901.7|43923.6|43903.6|43934.2|43914.2|43919.2|43899.2|220
1636392300000|2021-11-08 17:25:00|43925.6|43905.6|43918.1|43898.1|43932.5|43912.5|43904.2|43884.2|309
1636392600000|2021-11-08 17:30:00|43918.6|43898.6|43924.2|43904.2|43937.5|43917.5|43915.6|43895.6|174
1636392900000|2021-11-08 17:35:00|43923.6|43903.6|43909.7|43889.7|43929.2|43909.2|43864.7|43844.7|396
1636393200000|2021-11-08 17:40:00|43910.3|43890.3|43891.1|43871.1|43910.3|43890.3|43888.1|43868.1|209
1636393500000|2021-11-08 17:45:00|43889.2|43869.2|43893.6|43873.6|43898.1|43878.1|43878.1|43858.1|261
1636393800000|2021-11-08 17:50:00|43891.1|43871.1|43867.2|43847.2|43891.1|43871.1|43864.2|43844.2|360
1636394100000|2021-11-08 17:55:00|43869.2|43849.2|43910|43890|43911.4|43891.4|43859.2|43839.2|1765
1636394400000|2021-11-08 18:00:00|43907.5|43887.5|43929.4|43909.4|43939.4|43919.4|43900.8|43880.8|790
1636394700000|2021-11-08 18:05:00|43926.9|43906.9|43931.3|43911.3|43934.4|43914.4|43919.4|43899.4|130
1636395000000|2021-11-08 18:10:00|43931.9|43911.9|43946.9|43926.9|43956.3|43936.3|43928.8|43908.8|293
1636395300000|2021-11-08 18:15:00|43951.3|43931.3|43938.8|43918.8|43971.3|43951.3|43938.8|43918.8|198
1636395600000|2021-11-08 18:20:00|43936.3|43916.3|43962.7|43942.7|43972.2|43952.2|43936.3|43916.3|242
1636395900000|2021-11-08 18:25:00|43963.3|43943.3|44023.3|44003.3|44023.3|44003.3|43963.3|43943.3|131
1636396200000|2021-11-08 18:30:00|44025.2|44005.2|44015.2|43995.2|44025.2|44005.2|44005.2|43985.2|87
1636396500000|2021-11-08 18:35:00|44010.2|43990.2|44004.7|43984.7|44015.2|43995.2|43995.2|43975.2|86
1636396800000|2021-11-08 18:40:00|44000.2|43980.2|43994.7|43974.7|44004.1|43984.1|43987.7|43967.7|179
1636397100000|2021-11-08 18:45:00|43998.6|43978.6|44001.6|43981.6|44001.6|43981.6|43979.1|43959.1|105
1636397400000|2021-11-08 18:50:00|43999.7|43979.7|44019.1|43999.1|44021.6|44001.6|43994.1|43974.1|67
1636397700000|2021-11-08 18:55:00|44018.6|43998.6|44028.5|44008.5|44028.5|44008.5|44014.1|43994.1|48
1636398000000|2021-11-08 19:00:00|44026.6|44006.6|44013.5|43993.5|44026.6|44006.6|44004.1|43984.1|70
1636398300000|2021-11-08 19:05:00|44014.1|43994.1|44001.6|43981.6|44018|43998|44001.6|43981.6|317
1636398600000|2021-11-08 19:10:00|43999.6|43979.6|43986|43966|44006|43986|43986|43966|55
1636398900000|2021-11-08 19:15:00|43984.1|43964.1|43999.1|43979.1|44003.5|43983.5|43979.1|43959.1|44
1636399200000|2021-11-08 19:20:00|44001|43981|44007.4|43987.4|44009.9|43989.9|43990.5|43970.5|44
1636399500000|2021-11-08 19:25:00|44005.5|43985.5|44018|43998|44018|43998|44003|43983|29
1636399800000|2021-11-08 19:30:00|44014.1|43994.1|44023|44003|44028.5|44008.5|44010.5|43990.5|31
1636400100000|2021-11-08 19:35:00|44023.5|44003.5|44018.5|43998.5|44031|44011|44018.5|43998.5|51
1636400400000|2021-11-08 19:40:00|44020.5|44000.5|44023|44003|44028|44008|44020.5|44000.5|17
1636400700000|2021-11-08 19:45:00|44021|44001|44020.5|44000.5|44023|44003|44008.5|43988.5|26
1636401000000|2021-11-08 19:50:00|44018.5|43998.5|44017.9|43997.9|44022.9|44002.9|44014|43994|31
1636401300000|2021-11-08 19:55:00|44019.9|43999.9|44027.9|44007.9|44027.9|44007.9|44017.9|43997.9|17
1636401600000|2021-11-08 20:00:00|44026|44006|44011|43991|44026|44006|44011|43991|70
1636401900000|2021-11-08 20:05:00|44012.9|43992.9|43996|43976|44012.9|43992.9|43994|43974|57
1636402200000|2021-11-08 20:10:00|43994|43974|44012.4|43992.4|44014.3|43994.3|43993.5|43973.5|34
1636402500000|2021-11-08 20:15:00|44010.4|43990.4|44030.4|44010.4|44032.9|44012.9|44008.5|43988.5|34
1636402800000|2021-11-08 20:20:00|44029.9|44009.9|43996|43976|44030.4|44010.4|43996|43976|56
1636403100000|2021-11-08 20:25:00|43997.9|43977.9|43977.9|43957.9|43998.5|43978.5|43976|43956|38
1636403400000|2021-11-08 20:30:00|43975.4|43955.4|43975.4|43955.4|43982.9|43962.9|43966|43946|101
1636403700000|2021-11-08 20:35:00|43972.9|43952.9|43975.4|43955.4|43980.4|43960.4|43968.5|43948.5|43
1636404000000|2021-11-08 20:40:00|43973.4|43953.4|43953.4|43933.4|43975.4|43955.4|43953.4|43933.4|68
1636404300000|2021-11-08 20:45:00|43950.9|43930.9|43937.9|43917.9|43950.9|43930.9|43937.9|43917.9|68
1636404600000|2021-11-08 20:50:00|43938.4|43918.4|43952.3|43932.3|43961.8|43941.8|43937.9|43917.9|45
1636404900000|2021-11-08 20:55:00|43947.3|43927.3|43940.4|43920.4|43947.3|43927.3|43934.3|43914.3|61
1636405200000|2021-11-08 21:00:00|43940.9|43920.9|43949.8|43929.8|43964.3|43944.3|43934.8|43914.8|60
1636405500000|2021-11-08 21:05:00|43951.8|43931.8|43951.8|43931.8|43954.3|43934.3|43946.8|43926.8|12
1636405800000|2021-11-08 21:10:00|43950.7|43930.7|43951.8|43931.8|43956.8|43936.8|43944.3|43924.3|14
1636406100000|2021-11-08 21:15:00|43951.2|43931.2|43931.8|43911.8|43951.2|43931.2|43931.8|43911.8|7
1636406400000|2021-11-08 21:20:00|43929.8|43909.8|43924.8|43904.8|43931.8|43911.8|43924.8|43904.8|15
1636406700000|2021-11-08 21:25:00|43926.8|43906.8|43931.8|43911.8|43936.2|43916.2|43926.8|43906.8|21
1636407000000|2021-11-08 21:30:00|43934.3|43914.3|43931.8|43911.8|43936.2|43916.2|43931.8|43911.8|9
1636407300000|2021-11-08 21:35:00|43929.8|43909.8|43927.8|43907.8|43931.8|43911.8|43927.8|43907.8|24
1636407600000|2021-11-08 21:40:00|43925.9|43905.9|43919.8|43899.8|43927.8|43907.8|43919.8|43899.8|24
1636407900000|2021-11-08 21:45:00|43921.7|43901.7|43910.9|43890.9|43922.3|43902.3|43908.9|43888.9|53
1636408200000|2021-11-08 21:50:00|43912.3|43892.3|43882.3|43862.3|43912.3|43892.3|43882.3|43862.3|46
1636408500000|2021-11-08 21:55:00|43882.8|43862.8|43890.3|43870.3|43892.8|43872.8|43879.8|43859.8|64
1636412400000|2021-11-08 23:00:00|43886.6|43866.6|43913.3|43893.3|43937.2|43917.2|43886.6|43866.6|65
1636412700000|2021-11-08 23:05:00|43912.8|43892.8|43920.3|43900.3|43920.3|43900.3|43912.8|43892.8|11
1636413000000|2021-11-08 23:10:00|43918.3|43898.3|43917.8|43897.8|43919.7|43899.7|43915.3|43895.3|15
1636413300000|2021-11-08 23:15:00|43922.8|43902.8|43925.8|43905.8|43927.7|43907.7|43922.8|43902.8|17
1636413600000|2021-11-08 23:20:00|43925.2|43905.2|43919.7|43899.7|43925.8|43905.8|43919.7|43899.7|9
1636413900000|2021-11-08 23:25:00|43921.7|43901.7|43933.3|43913.3|43933.3|43913.3|43917.7|43897.7|21
1636414200000|2021-11-08 23:30:00|43930.8|43910.8|43932.7|43912.7|43937.7|43917.7|43930.8|43910.8|20
1636414500000|2021-11-08 23:35:00|43933.3|43913.3|43935.2|43915.2|43940.2|43920.2|43932.7|43912.7|19
1636414800000|2021-11-08 23:40:00|43937.2|43917.2|43960.2|43940.2|43962.2|43942.2|43937.2|43917.2|26
1636415100000|2021-11-08 23:45:00|43960.8|43940.8|43960.8|43940.8|43967.7|43947.7|43960.8|43940.8|36
1636415400000|2021-11-08 23:50:00|43960.2|43940.2|43981.6|43961.6|43981.6|43961.6|43952.7|43932.7|55
1636415700000|2021-11-08 23:55:00|43990.8|43970.8|44022.7|44002.7|44025.2|44005.2|43990.8|43970.8|77
1636416000000|2021-11-09 00:00:00|44022.2|44002.2|44080.7|44060.7|44080.7|44060.7|44017.7|43997.7|62
1636416300000|2021-11-09 00:05:00|44082.7|44062.7|44078.2|44058.2|44090.2|44070.2|44077.7|44057.7|50
1636416600000|2021-11-09 00:10:00|44080.2|44060.2|44067.2|44047.2|44080.2|44060.2|44067.2|44047.2|31
1636416900000|2021-11-09 00:15:00|44066.6|44046.6|44125.2|44105.2|44139.6|44119.6|44055.7|44035.7|126
1636417200000|2021-11-09 00:20:00|44123.2|44103.2|44105.2|44085.2|44123.2|44103.2|44105.2|44085.2|28
1636417500000|2021-11-09 00:25:00|44102.7|44082.7|44099.6|44079.6|44102.7|44082.7|44087.7|44067.7|47
1636417800000|2021-11-09 00:30:00|44092.7|44072.7|44020.2|44000.2|44092.7|44072.7|44015.2|43995.2|74
1636418100000|2021-11-09 00:35:00|44019.6|43999.6|44035.2|44015.2|44038.2|44018.2|44019.6|43999.6|17
1636418400000|2021-11-09 00:40:00|44032.7|44012.7|44015.2|43995.2|44032.7|44012.7|44015.2|43995.2|18
1636418700000|2021-11-09 00:45:00|44022.7|44002.7|44035.2|44015.2|44038.2|44018.2|44022.7|44002.7|27
1636419000000|2021-11-09 00:50:00|44035.7|44015.7|44020.2|44000.2|44040.2|44020.2|44017.7|43997.7|46
1636419300000|2021-11-09 00:55:00|44019.6|43999.6|43999.6|43979.6|44019.6|43999.6|43997.7|43977.7|26
1636419600000|2021-11-09 01:00:00|44013.2|43993.2|43929.1|43909.1|44025.2|44005.2|43917.1|43897.1|366
1636419900000|2021-11-09 01:05:00|43929.6|43909.6|43969.6|43949.6|43989.6|43969.6|43926.6|43906.6|124
1636420200000|2021-11-09 01:10:00|43969.1|43949.1|43936.6|43916.6|43969.1|43949.1|43919.1|43899.1|102
1636420500000|2021-11-09 01:15:00|43937.1|43917.1|43947.1|43927.1|43989.6|43969.6|43934.6|43914.6|113
1636420800000|2021-11-09 01:20:00|43944.6|43924.6|43912.1|43892.1|43947.1|43927.1|43876|43856|184
1636421100000|2021-11-09 01:25:00|43909.6|43889.6|43899.6|43879.6|43939.6|43919.6|43899.6|43879.6|112
1636421400000|2021-11-09 01:30:00|43895.1|43875.1|43840.1|43820.1|43895.1|43875.1|43822.6|43802.6|117
1636421700000|2021-11-09 01:35:00|43842.6|43822.6|43855.1|43835.1|43888.2|43868.2|43842.6|43822.6|88
1636422000000|2021-11-09 01:40:00|43857.6|43837.6|43837.6|43817.6|43893.2|43873.2|43837.6|43817.6|67
1636422300000|2021-11-09 01:45:00|43835.1|43815.1|43850.1|43830.1|43860.1|43840.1|43823.1|43803.1|71
1636422600000|2021-11-09 01:50:00|43847.6|43827.6|43852.6|43832.6|43855.1|43835.1|43830.1|43810.1|35
1636422900000|2021-11-09 01:55:00|43853.1|43833.1|43850.1|43830.1|43875.1|43855.1|43835.1|43815.1|51
1636423200000|2021-11-09 02:00:00|43850.6|43830.6|43890.1|43870.1|43900.1|43880.1|43845.1|43825.1|90
1636423500000|2021-11-09 02:05:00|43887.6|43867.6|43857.6|43837.6|43892|43872|43845.1|43825.1|58
1636423800000|2021-11-09 02:10:00|43855.1|43835.1|43852.6|43832.6|43870.1|43850.1|43845.1|43825.1|41
1636424100000|2021-11-09 02:15:00|43850.1|43830.1|43842|43822|43857.6|43837.6|43837.6|43817.6|38
1636424400000|2021-11-09 02:20:00|43840.1|43820.1|43830.1|43810.1|43842.6|43822.6|43827.6|43807.6|50
1636424700000|2021-11-09 02:25:00|43831.2|43811.2|43832.6|43812.6|43839.5|43819.5|43830.1|43810.1|15
1636425000000|2021-11-09 02:30:00|43830.1|43810.1|43792|43772|43837.6|43817.6|43774|43754|138
1636425300000|2021-11-09 02:35:00|43794.5|43774.5|43845.1|43825.1|43857.6|43837.6|43784.5|43764.5|99
1636425600000|2021-11-09 02:40:00|43842.6|43822.6|43857.6|43837.6|43857.6|43837.6|43835.1|43815.1|58
1636425900000|2021-11-09 02:45:00|43860.1|43840.1|43845|43825|43860.1|43840.1|43838.1|43818.1|53
1636426200000|2021-11-09 02:50:00|43850|43830|43895|43875|43915.6|43895.6|43850|43830|123
1636426500000|2021-11-09 02:55:00|43895.6|43875.6|43860|43840|43900|43880|43840.6|43820.6|66
1636426800000|2021-11-09 03:00:00|43862.5|43842.5|43845|43825|43862.5|43842.5|43820|43800|75
1636427100000|2021-11-09 03:05:00|43842.5|43822.5|43817.5|43797.5|43842.5|43822.5|43758.6|43738.6|171
1636427400000|2021-11-09 03:10:00|43815.6|43795.6|43770|43750|43835|43815|43770|43750|87
1636427700000|2021-11-09 03:15:00|43769.5|43749.5|43732|43712|43787.5|43767.5|43727.5|43707.5|117
1636428000000|2021-11-09 03:20:00|43730|43710|43718.1|43698.1|43760|43740|43711.4|43691.4|178
1636428300000|2021-11-09 03:25:00|43717.5|43697.5|43759.5|43739.5|43774.5|43754.5|43708.9|43688.9|107
1636428600000|2021-11-09 03:30:00|43762|43742|43751.4|43731.4|43777|43757|43751.4|43731.4|40
1636428900000|2021-11-09 03:35:00|43744.5|43724.5|43702.5|43682.5|43744.5|43724.5|43702.5|43682.5|60
1636429200000|2021-11-09 03:40:00|43704.5|43684.5|43710|43690|43725|43705|43704.5|43684.5|34
1636429500000|2021-11-09 03:45:00|43708|43688|43689.4|43669.4|43710|43690|43689.4|43669.4|57
1636429800000|2021-11-09 03:50:00|43688.9|43668.9|43711.4|43691.4|43715.9|43695.9|43674.4|43654.4|40
1636430100000|2021-11-09 03:55:00|43713.9|43693.9|43751.4|43731.4|43753.9|43733.9|43711.4|43691.4|50
1636430400000|2021-11-09 04:00:00|43751.9|43731.9|43783.9|43763.9|43783.9|43763.9|43738.9|43718.9|59
1636430700000|2021-11-09 04:05:00|43781.9|43761.9|43746.4|43726.4|43781.9|43761.9|43743.9|43723.9|38
1636431000000|2021-11-09 04:10:00|43743.9|43723.9|43758.9|43738.9|43758.9|43738.9|43743.9|43723.9|11
1636431300000|2021-11-09 04:15:00|43756.4|43736.4|43753.9|43733.9|43761.4|43741.4|43751.9|43731.9|33
1636431600000|2021-11-09 04:20:00|43753.3|43733.3|43753.9|43733.9|43758.3|43738.3|43751.4|43731.4|14
1636431900000|2021-11-09 04:25:00|43751.4|43731.4|43746.4|43726.4|43751.4|43731.4|43746.4|43726.4|14
1636432200000|2021-11-09 04:30:00|43751.4|43731.4|43758.3|43738.3|43758.3|43738.3|43751.4|43731.4|19
1636432500000|2021-11-09 04:35:00|43756.4|43736.4|43756.4|43736.4|43758.9|43738.9|43748.9|43728.9|31
1636432800000|2021-11-09 04:40:00|43758.9|43738.9|43766.4|43746.4|43766.4|43746.4|43756.4|43736.4|14
1636433100000|2021-11-09 04:45:00|43768.3|43748.3|43756.4|43736.4|43768.9|43748.9|43756.4|43736.4|7
1636433400000|2021-11-09 04:50:00|43753.9|43733.9|43745.8|43725.8|43756.4|43736.4|43745.8|43725.8|10
1636433700000|2021-11-09 04:55:00|43743.9|43723.9|43738.3|43718.3|43743.9|43723.9|43728.8|43708.8|13
1636434000000|2021-11-09 05:00:00|43738.8|43718.8|43736.3|43716.3|43741.3|43721.3|43731.3|43711.3|21
1636434300000|2021-11-09 05:05:00|43738.3|43718.3|43748.8|43728.8|43750.8|43730.8|43731.3|43711.3|18
1636434600000|2021-11-09 05:10:00|43751.3|43731.3|43738.8|43718.8|43751.3|43731.3|43738.3|43718.3|20
1636434900000|2021-11-09 05:15:00|43739.4|43719.4|43763.8|43743.8|43763.8|43743.8|43720.8|43700.8|33
1636435200000|2021-11-09 05:20:00|43761.3|43741.3|43748.8|43728.8|43763.3|43743.3|43748.8|43728.8|28
1636435500000|2021-11-09 05:25:00|43749.4|43729.4|43743.8|43723.8|43754.4|43734.4|43733.8|43713.8|31
1636435800000|2021-11-09 05:30:00|43738.8|43718.8|43703.8|43683.8|43743.8|43723.8|43688.8|43668.8|116
1636436100000|2021-11-09 05:35:00|43701.3|43681.3|43741.3|43721.3|43741.8|43721.8|43673.3|43653.3|113
1636436400000|2021-11-09 05:40:00|43743.8|43723.8|43726.8|43706.8|43744.9|43724.9|43715.8|43695.8|88
1636436700000|2021-11-09 05:45:00|43729.9|43709.9|43739.9|43719.9|43776.8|43756.8|43729.9|43709.9|88
1636437000000|2021-11-09 05:50:00|43740.4|43720.4|43729.9|43709.9|43755.4|43735.4|43717.4|43697.4|35
1636437300000|2021-11-09 05:55:00|43727.9|43707.9|43734.9|43714.9|43745.4|43725.4|43719.9|43699.9|57
1636437600000|2021-11-09 06:00:00|43734.3|43714.3|43769.9|43749.9|43784.3|43764.3|43731.8|43711.8|90
1636437900000|2021-11-09 06:05:00|43771.8|43751.8|43759.3|43739.3|43784.9|43764.9|43757.4|43737.4|44
1636438200000|2021-11-09 06:10:00|43754.9|43734.9|43848.8|43828.8|43854.3|43834.3|43741.3|43721.3|215
1636438500000|2021-11-09 06:15:00|43846.8|43826.8|43827.3|43807.3|43848.8|43828.8|43808.8|43788.8|98
1636438800000|2021-11-09 06:20:00|43832.3|43812.3|43789.8|43769.8|43834.8|43814.8|43782.3|43762.3|70
1636439100000|2021-11-09 06:25:00|43790.4|43770.4|43772.3|43752.3|43807.3|43787.3|43764.8|43744.8|68
1636439400000|2021-11-09 06:30:00|43769.8|43749.8|43816.3|43796.3|43819.8|43799.8|43764.8|43744.8|75
1636439700000|2021-11-09 06:35:00|43816.8|43796.8|43831.3|43811.3|43849.8|43829.8|43816.8|43796.8|93
1636440000000|2021-11-09 06:40:00|43831.8|43811.8|43868.7|43848.7|43881.2|43861.2|43831.8|43811.8|113
1636440300000|2021-11-09 06:45:00|43869.3|43849.3|43883.2|43863.2|43898.7|43878.7|43848.7|43828.7|119
1636440600000|2021-11-09 06:50:00|43878.7|43858.7|43898.7|43878.7|43929.3|43909.3|43878.7|43858.7|160
1636440900000|2021-11-09 06:55:00|43897.7|43877.7|43858.7|43838.7|43903.7|43883.7|43858.2|43838.2|103
1636441200000|2021-11-09 07:00:00|43856.8|43836.8|43798.7|43778.7|43863.7|43843.7|43795.7|43775.7|79
1636441500000|2021-11-09 07:05:00|43801.2|43781.2|43763.7|43743.7|43803.7|43783.7|43763.7|43743.7|75
1636441800000|2021-11-09 07:10:00|43790.7|43770.7|43766.2|43746.2|43791.2|43771.2|43748.7|43728.7|64
1636442100000|2021-11-09 07:15:00|43768.7|43748.7|43768.7|43748.7|43774.3|43754.3|43755.7|43735.7|42
1636442400000|2021-11-09 07:20:00|43771.2|43751.2|43758.7|43738.7|43780.7|43760.7|43753.7|43733.7|48
1636442700000|2021-11-09 07:25:00|43763.7|43743.7|43783.7|43763.7|43786.2|43766.2|43758.7|43738.7|42
1636443000000|2021-11-09 07:30:00|43784.8|43764.8|43799.2|43779.2|43816.2|43796.2|43784.8|43764.8|64
1636443300000|2021-11-09 07:35:00|43796.2|43776.2|43773.7|43753.7|43796.2|43776.2|43758.7|43738.7|50
1636443600000|2021-11-09 07:40:00|43768.7|43748.7|43761.2|43741.2|43776.2|43756.2|43751.2|43731.2|46
1636443900000|2021-11-09 07:45:00|43758.7|43738.7|43758.7|43738.7|43791.7|43771.7|43751.2|43731.2|62
1636444200000|2021-11-09 07:50:00|43761.7|43741.7|43770.7|43750.7|43776.2|43756.2|43748.7|43728.7|56
1636444500000|2021-11-09 07:55:00|43773.7|43753.7|43831.2|43811.2|43831.2|43811.2|43763.7|43743.7|85
1636444800000|2021-11-09 08:00:00|43836.2|43816.2|43883.7|43863.7|43891.7|43871.7|43823.7|43803.7|177
1636445100000|2021-11-09 08:05:00|43883.1|43863.1|43946.7|43926.7|43949.7|43929.7|43863.7|43843.7|129
1636445400000|2021-11-09 08:10:00|43946.2|43926.2|43948.7|43928.7|43988.7|43968.7|43943.7|43923.7|200
1636445700000|2021-11-09 08:15:00|43951.2|43931.2|43927.2|43907.2|43953.7|43933.7|43909.7|43889.7|172
1636446000000|2021-11-09 08:20:00|43926.7|43906.7|43944.7|43924.7|43951.7|43931.7|43917.2|43897.2|89
1636446300000|2021-11-09 08:25:00|43947.2|43927.2|43899.7|43879.7|43954.7|43934.7|43889.7|43869.7|68
1636446600000|2021-11-09 08:30:00|43902.2|43882.2|43940.2|43920.2|43940.2|43920.2|43899.7|43879.7|83
1636446900000|2021-11-09 08:35:00|43940.8|43920.8|43934.7|43914.7|43959.7|43939.7|43924.7|43904.7|87
1636447200000|2021-11-09 08:40:00|43924.7|43904.7|43914.7|43894.7|43929.7|43909.7|43899.7|43879.7|46
1636447500000|2021-11-09 08:45:00|43905.6|43885.6|43929.7|43909.7|43937.2|43917.2|43899.7|43879.7|80
1636447800000|2021-11-09 08:50:00|43932.2|43912.2|43927.7|43907.7|43954.7|43934.7|43922.7|43902.7|75
1636448100000|2021-11-09 08:55:00|43932.2|43912.2|43977.2|43957.2|43984.7|43964.7|43932.2|43912.2|116
1636448400000|2021-11-09 09:00:00|43979.7|43959.7|43981.7|43961.7|43998.3|43978.3|43954.7|43934.7|146
1636448700000|2021-11-09 09:05:00|43981.1|43961.1|44176.6|44156.6|44204.1|44184.1|43963.6|43943.6|405
1636449000000|2021-11-09 09:10:00|44174.1|44154.1|44197.2|44177.2|44221.3|44201.3|44147.2|44127.2|421
1636449300000|2021-11-09 09:15:00|44205.2|44185.2|44284.7|44264.7|44297.2|44277.2|44199.7|44179.7|260
1636449600000|2021-11-09 09:20:00|44281.6|44261.6|44277.2|44257.2|44332.2|44312.2|44269.1|44249.1|271
1636449900000|2021-11-09 09:25:00|44277.7|44257.7|44232.7|44212.7|44284.1|44264.1|44227.7|44207.7|218
1636450200000|2021-11-09 09:30:00|44230.7|44210.7|44235.7|44215.7|44260.7|44240.7|44221.3|44201.3|127
1636450500000|2021-11-09 09:35:00|44235.2|44215.2|44345.7|44325.7|44346.2|44326.2|44225.7|44205.7|272
1636450800000|2021-11-09 09:40:00|44343.2|44323.2|44303.2|44283.2|44378.7|44358.7|44290.7|44270.7|296
1636451100000|2021-11-09 09:45:00|44303.7|44283.7|44260.7|44240.7|44328.2|44308.2|44260.2|44240.2|130
1636451400000|2021-11-09 09:50:00|44265.7|44245.7|44250.7|44230.7|44268.7|44248.7|44242.7|44222.7|82
1636451700000|2021-11-09 09:55:00|44248.7|44228.7|44210.7|44190.7|44271.2|44251.2|44210.7|44190.7|153
1636452000000|2021-11-09 10:00:00|44213.2|44193.2|44163.2|44143.2|44213.2|44193.2|44145.7|44125.7|156
1636452300000|2021-11-09 10:05:00|44163.7|44143.7|44151.8|44131.8|44168.2|44148.2|44140.7|44120.7|183
1636452600000|2021-11-09 10:10:00|44151.7|44131.7|44176.7|44156.7|44176.7|44156.7|44137.3|44117.3|143
1636452900000|2021-11-09 10:15:00|44179.2|44159.2|44181.7|44161.7|44186.7|44166.7|44154.2|44134.2|93
1636453200000|2021-11-09 10:20:00|44183.7|44163.7|44234.2|44214.2|44241.7|44221.7|44183.7|44163.7|84
1636453500000|2021-11-09 10:25:00|44233.7|44213.7|44221.7|44201.7|44234.2|44214.2|44211.7|44191.7|71
1636453800000|2021-11-09 10:30:00|44219.8|44199.8|44224.8|44204.8|44246.7|44226.7|44211.7|44191.7|83
1636454100000|2021-11-09 10:35:00|44221.7|44201.7|44211.7|44191.7|44221.7|44201.7|44201.7|44181.7|66
1636454400000|2021-11-09 10:40:00|44211.2|44191.2|44226.7|44206.7|44234.2|44214.2|44201.7|44181.7|46
1636454700000|2021-11-09 10:45:00|44224.2|44204.2|44211.7|44191.7|44226.7|44206.7|44204.2|44184.2|56
1636455000000|2021-11-09 10:50:00|44214.2|44194.2|44214.2|44194.2|44226.7|44206.7|44189.2|44169.2|94
1636455300000|2021-11-09 10:55:00|44214.7|44194.7|44226.7|44206.7|44239.2|44219.2|44206.7|44186.7|71
1636455600000|2021-11-09 11:00:00|44231.7|44211.7|44214.2|44194.2|44249.2|44229.2|44209.2|44189.2|184
1636455900000|2021-11-09 11:05:00|44216.7|44196.7|44154.2|44134.2|44221.7|44201.7|44141.7|44121.7|159
1636456200000|2021-11-09 11:10:00|44156.7|44136.7|44166.7|44146.7|44184.7|44164.7|44151.7|44131.7|95
1636456500000|2021-11-09 11:15:00|44166.2|44146.2|44176.7|44156.7|44184.2|44164.2|44151.7|44131.7|92
1636456800000|2021-11-09 11:20:00|44178.6|44158.6|44134.7|44114.7|44181.7|44161.7|44129.2|44109.2|163
1636457100000|2021-11-09 11:25:00|44139.7|44119.7|44129.2|44109.2|44157.2|44137.2|44129.2|44109.2|89
1636457400000|2021-11-09 11:30:00|44114.2|44094.2|44134.2|44114.2|44141.1|44121.1|44091.1|44071.1|116
1636457700000|2021-11-09 11:35:00|44136.7|44116.7|44139.2|44119.2|44144.2|44124.2|44116.7|44096.7|41
1636458000000|2021-11-09 11:40:00|44141.1|44121.1|44130.6|44110.6|44169.2|44149.2|44130.6|44110.6|71
1636458300000|2021-11-09 11:45:00|44133.1|44113.1|44140.6|44120.6|44146.1|44126.1|44116.1|44096.1|63
1636458600000|2021-11-09 11:50:00|44143.1|44123.1|44126.5|44106.5|44163.1|44143.1|44124.5|44104.5|160
1636458900000|2021-11-09 11:55:00|44126|44106|44087.5|44067.5|44126.5|44106.5|44084.5|44064.5|115
1636459200000|2021-11-09 12:00:00|44089.5|44069.5|44104.5|44084.5|44117|44097|44082|44062|123
1636459500000|2021-11-09 12:05:00|44104|44084|44107.5|44087.5|44117.5|44097.5|44089.5|44069.5|104
1636459800000|2021-11-09 12:10:00|44109.5|44089.5|44131.5|44111.5|44159.5|44139.5|44104.5|44084.5|198
1636460100000|2021-11-09 12:15:00|44130.9|44110.9|44118.4|44098.4|44135.9|44115.9|44118.4|44098.4|140
1636460400000|2021-11-09 12:20:00|44115.9|44095.9|44118.4|44098.4|44118.4|44098.4|44094|44074|103
1636460700000|2021-11-09 12:25:00|44121.5|44101.5|44211.5|44191.5|44215.4|44195.4|44120.9|44100.9|218
1636461000000|2021-11-09 12:30:00|44210.9|44190.9|44139.5|44119.5|44210.9|44190.9|44123.4|44103.4|239
1636461300000|2021-11-09 12:35:00|44139|44119|44158.4|44138.4|44169.5|44149.5|44137.5|44117.5|199
1636461600000|2021-11-09 12:40:00|44155.9|44135.9|44175.9|44155.9|44178.4|44158.4|44155.9|44135.9|99
1636461900000|2021-11-09 12:45:00|44176.4|44156.4|44164.9|44144.9|44205.4|44185.4|44155.9|44135.9|181
1636462200000|2021-11-09 12:50:00|44165.4|44145.4|44208.8|44188.8|44214.3|44194.3|44165.4|44145.4|314
1636462500000|2021-11-09 12:55:00|44208.3|44188.3|44193.8|44173.8|44208.3|44188.3|44176.3|44156.3|253
1636462800000|2021-11-09 13:00:00|44198.8|44178.8|44069.3|44049.3|44198.8|44178.8|44018.8|43998.8|934
1636463100000|2021-11-09 13:05:00|44071.3|44051.3|44003.8|43983.8|44076.3|44056.3|43978.8|43958.8|560
1636463400000|2021-11-09 13:10:00|44008.8|43988.8|43924.8|43904.8|44015.8|43995.8|43919.8|43899.8|478
1636463700000|2021-11-09 13:15:00|43919.8|43899.8|43737.3|43717.3|43919.8|43899.8|43729.8|43709.8|677
1636464000000|2021-11-09 13:20:00|43739.8|43719.8|43778.2|43758.2|43793.8|43773.8|43728.8|43708.8|713
1636464300000|2021-11-09 13:25:00|43776.3|43756.3|43851.3|43831.3|43856.3|43836.3|43737.7|43717.7|504
1636464600000|2021-11-09 13:30:00|43849.3|43829.3|43802.7|43782.7|43880.7|43860.7|43802.7|43782.7|431
1636464900000|2021-11-09 13:35:00|43805.2|43785.2|43812.2|43792.2|43856.6|43836.6|43774.1|43754.1|476
1636465200000|2021-11-09 13:40:00|43814.7|43794.7|43804.1|43784.1|43814.7|43794.7|43771.1|43751.1|460
1636465500000|2021-11-09 13:45:00|43798.6|43778.6|43746.6|43726.6|43831.1|43811.1|43741.6|43721.6|404
1636465800000|2021-11-09 13:50:00|43744.1|43724.1|43783.6|43763.6|43796.6|43776.6|43733.6|43713.6|462
1636466100000|2021-11-09 13:55:00|43784.1|43764.1|43844.1|43824.1|43844.1|43824.1|43781.6|43761.6|325
1636466400000|2021-11-09 14:00:00|43841.6|43821.6|43894.7|43874.7|43906.6|43886.6|43829.7|43809.7|441
1636466700000|2021-11-09 14:05:00|43892.2|43872.2|43889.1|43869.1|43939.1|43919.1|43882.1|43862.1|392
1636467000000|2021-11-09 14:10:00|43886.6|43866.6|43834.5|43814.5|43889.1|43869.1|43832|43812|414
1636467300000|2021-11-09 14:15:00|43834|43814|43798.1|43778.1|43845.6|43825.6|43781|43761|300
1636467600000|2021-11-09 14:20:00|43800|43780|43790.6|43770.6|43821.5|43801.5|43747.5|43727.5|340
1636467900000|2021-11-09 14:25:00|43785|43765|43783.1|43763.1|43796.1|43776.1|43748.1|43728.1|265
1636468200000|2021-11-09 14:30:00|43785.6|43765.6|43856.1|43836.1|43876.6|43856.6|43785.6|43765.6|340
1636468500000|2021-11-09 14:35:00|43855.5|43835.5|43870.5|43850.5|43900|43880|43848|43828|455
1636468800000|2021-11-09 14:40:00|43871.1|43851.1|43869.5|43849.5|43915.5|43895.5|43852|43832|388
1636469100000|2021-11-09 14:45:00|43872|43852|43781.5|43761.5|43872|43852|43773.4|43753.4|837
1636469400000|2021-11-09 14:50:00|43780.9|43760.9|43620.9|43600.9|43798.4|43778.4|43615.9|43595.9|881
1636469700000|2021-11-09 14:55:00|43620.4|43600.4|43538.4|43518.4|43647.9|43627.9|43518.4|43498.4|899
1636470000000|2021-11-09 15:00:00|43535.4|43515.4|43433.4|43413.4|43570.9|43550.9|43413.4|43393.4|970
1636470300000|2021-11-09 15:05:00|43432.9|43412.9|43359.9|43339.9|43451.4|43431.4|43358.4|43338.4|973
1636470600000|2021-11-09 15:10:00|43359.3|43339.3|43412.4|43392.4|43416.8|43396.8|43319.9|43299.9|803
1636470900000|2021-11-09 15:15:00|43409.3|43389.3|43397.9|43377.9|43452.9|43432.9|43367.4|43347.4|578
1636471200000|2021-11-09 15:20:00|43402.4|43382.4|43470.4|43450.4|43486.8|43466.8|43402.4|43382.4|412
1636471500000|2021-11-09 15:25:00|43473.4|43453.4|43504.3|43484.3|43516.8|43496.8|43469.9|43449.9|415
1636471800000|2021-11-09 15:30:00|43503.8|43483.8|43473.4|43453.4|43532.9|43512.9|43439.9|43419.9|375
1636472100000|2021-11-09 15:35:00|43475.9|43455.9|43515.9|43495.9|43517.9|43497.9|43445.4|43425.4|329
1636472400000|2021-11-09 15:40:00|43517.9|43497.9|43503.9|43483.9|43540.9|43520.9|43493.4|43473.4|434
1636472700000|2021-11-09 15:45:00|43501.4|43481.4|43535.9|43515.9|43540.4|43520.4|43490.9|43470.9|237
1636473000000|2021-11-09 15:50:00|43533.4|43513.4|43548.8|43528.8|43552.9|43532.9|43517.3|43497.3|458
1636473300000|2021-11-09 15:55:00|43548.3|43528.3|43568.8|43548.8|43596.3|43576.3|43546.3|43526.3|518
1636473600000|2021-11-09 16:00:00|43571.3|43551.3|43610.8|43590.8|43613.8|43593.8|43566.8|43546.8|287
1636473900000|2021-11-09 16:05:00|43610.2|43590.2|43585.8|43565.8|43610.2|43590.2|43554.3|43534.3|323
1636474200000|2021-11-09 16:10:00|43583.8|43563.8|43546.3|43526.3|43601.3|43581.3|43530.8|43510.8|259
1636474500000|2021-11-09 16:15:00|43548.8|43528.8|43555.7|43535.7|43580.7|43560.7|43548.3|43528.3|166
1636474800000|2021-11-09 16:20:00|43553.2|43533.2|43526.3|43506.3|43568.8|43548.8|43520.7|43500.7|196
1636475100000|2021-11-09 16:25:00|43525.7|43505.7|43518.8|43498.8|43546.3|43526.3|43516.3|43496.3|136
1636475400000|2021-11-09 16:30:00|43521.3|43501.3|43537.7|43517.7|43573.8|43553.8|43521.3|43501.3|423
1636475700000|2021-11-09 16:35:00|43540.2|43520.2|43477.7|43457.7|43542.7|43522.7|43475.7|43455.7|346
1636476000000|2021-11-09 16:40:00|43480.2|43460.2|43547.7|43527.7|43550.2|43530.2|43475.2|43455.2|311
1636476300000|2021-11-09 16:45:00|43545.2|43525.2|43514.2|43494.2|43567.2|43547.2|43509.2|43489.2|428
1636476600000|2021-11-09 16:50:00|43516.7|43496.7|43524.2|43504.2|43530.2|43510.2|43494.2|43474.2|188
1636476900000|2021-11-09 16:55:00|43523.6|43503.6|43565.2|43545.2|43572.2|43552.2|43523.6|43503.6|302
1636477200000|2021-11-09 17:00:00|43567.2|43547.2|43619.7|43599.7|43622.7|43602.7|43562.2|43542.2|276
1636477500000|2021-11-09 17:05:00|43620.2|43600.2|43650.7|43630.7|43655.2|43635.2|43610.7|43590.7|250
1636477800000|2021-11-09 17:10:00|43652.7|43632.7|43660.2|43640.2|43687.2|43667.2|43642.7|43622.7|285
1636478100000|2021-11-09 17:15:00|43655.2|43635.2|43650.2|43630.2|43670.2|43650.2|43639.1|43619.1|114
1636478400000|2021-11-09 17:20:00|43652.7|43632.7|43664.1|43644.1|43674.1|43654.1|43639.7|43619.7|198
1636478700000|2021-11-09 17:25:00|43662.2|43642.2|43629.1|43609.1|43662.2|43642.2|43619.7|43599.7|189
1636479000000|2021-11-09 17:30:00|43628.6|43608.6|43661.6|43641.6|43664.1|43644.1|43626.1|43606.1|220
1636479300000|2021-11-09 17:35:00|43659.1|43639.1|43620.2|43600.2|43661.6|43641.6|43609.7|43589.7|216
1636479600000|2021-11-09 17:40:00|43625.2|43605.2|43648.6|43628.6|43659.1|43639.1|43625.2|43605.2|244
1636479900000|2021-11-09 17:45:00|43649.1|43629.1|43648.1|43628.1|43661.6|43641.6|43634.1|43614.1|130
1636480200000|2021-11-09 17:50:00|43645.6|43625.6|43656.2|43636.2|43661.6|43641.6|43643.1|43623.1|446
1636480500000|2021-11-09 17:55:00|43658.7|43638.7|43667.7|43647.7|43690.2|43670.2|43637.3|43617.3|2240
1636480800000|2021-11-09 18:00:00|43667.1|43647.1|43667.1|43647.1|43694.6|43674.6|43655.2|43635.2|604
1636481100000|2021-11-09 18:05:00|43665.2|43645.2|43629.1|43609.1|43669.6|43649.6|43600.2|43580.2|925
1636481400000|2021-11-09 18:10:00|43628.6|43608.6|43631.1|43611.1|43631.1|43611.1|43618.1|43598.1|108
1636481700000|2021-11-09 18:15:00|43633.1|43613.1|43661.6|43641.6|43661.6|43641.6|43633.1|43613.1|101
1636482000000|2021-11-09 18:20:00|43659.1|43639.1|43679.1|43659.1|43684.1|43664.1|43659.1|43639.1|194
1636482300000|2021-11-09 18:25:00|43681.1|43661.1|43653.2|43633.2|43686.1|43666.1|43650.2|43630.2|97
1636482600000|2021-11-09 18:30:00|43655.2|43635.2|43642.6|43622.6|43655.2|43635.2|43630.2|43610.2|95
1636482900000|2021-11-09 18:35:00|43645.1|43625.1|43636.1|43616.1|43654.1|43634.1|43629.1|43609.1|68
1636483200000|2021-11-09 18:40:00|43631.6|43611.6|43636.6|43616.6|43636.6|43616.6|43614.1|43594.1|59
1636483500000|2021-11-09 18:45:00|43639.1|43619.1|43644.1|43624.1|43653.6|43633.6|43637.1|43617.1|42
1636483800000|2021-11-09 18:50:00|43644.6|43624.6|43645.7|43625.7|43645.7|43625.7|43635.7|43615.7|140
1636484100000|2021-11-09 18:55:00|43650.1|43630.1|43639.6|43619.6|43652.6|43632.6|43625.7|43605.7|65
1636484400000|2021-11-09 19:00:00|43637.6|43617.6|43640.1|43620.1|43644.6|43624.6|43625.1|43605.1|37
1636484700000|2021-11-09 19:05:00|43639.6|43619.6|43637.6|43617.6|43639.6|43619.6|43635.1|43615.1|8
1636485000000|2021-11-09 19:10:00|43635.1|43615.1|43635.1|43615.1|43637.6|43617.6|43630.1|43610.1|29
1636485300000|2021-11-09 19:15:00|43637.1|43617.1|43656.2|43636.2|43659.2|43639.2|43637.1|43617.1|54
1636485600000|2021-11-09 19:20:00|43654.2|43634.2|43656.1|43636.1|43656.2|43636.2|43649.6|43629.6|127
1636485900000|2021-11-09 19:25:00|43654.1|43634.1|43656.1|43636.1|43664.1|43644.1|43651.6|43631.6|43
1636486200000|2021-11-09 19:30:00|43654.1|43634.1|43673.6|43653.6|43673.6|43653.6|43653.6|43633.6|70
1636486500000|2021-11-09 19:35:00|43671.6|43651.6|43661.1|43641.1|43671.6|43651.6|43659.1|43639.1|32
1636486800000|2021-11-09 19:40:00|43659.1|43639.1|43669.1|43649.1|43671|43651|43659.1|43639.1|21
1636487100000|2021-11-09 19:45:00|43671.6|43651.6|43679.1|43659.1|43684.1|43664.1|43669.1|43649.1|27
1636487400000|2021-11-09 19:50:00|43678.5|43658.5|43672.1|43652.1|43678.5|43658.5|43664.1|43644.1|23
1636487700000|2021-11-09 19:55:00|43672.6|43652.6|43676.6|43656.6|43677.1|43657.1|43669.6|43649.6|25
1636488000000|2021-11-09 20:00:00|43674.6|43654.6|43689.1|43669.1|43689.1|43669.1|43674.1|43654.1|29
1636488300000|2021-11-09 20:05:00|43688.5|43668.5|43688.5|43668.5|43689.1|43669.1|43674.6|43654.6|37
1636488600000|2021-11-09 20:10:00|43689.1|43669.1|43678.5|43658.5|43691|43671|43678.5|43658.5|18
1636488900000|2021-11-09 20:15:00|43679.1|43659.1|43674.6|43654.6|43681.6|43661.6|43674.1|43654.1|13
1636489200000|2021-11-09 20:20:00|43676.6|43656.6|43679|43659|43679.1|43659.1|43674|43654|20
1636489500000|2021-11-09 20:25:00|43678.5|43658.5|43676.5|43656.5|43679|43659|43674|43654|18
1636489800000|2021-11-09 20:30:00|43678.5|43658.5|43651.5|43631.5|43678.5|43658.5|43649|43629|63
1636490100000|2021-11-09 20:35:00|43649.6|43629.6|43656.5|43636.5|43659|43639|43643.5|43623.5|43
1636490400000|2021-11-09 20:40:00|43658.5|43638.5|43676.5|43656.5|43676.5|43656.5|43658.5|43638.5|26
1636490700000|2021-11-09 20:45:00|43678.5|43658.5|43672.1|43652.1|43681|43661|43672.1|43652.1|31
1636491000000|2021-11-09 20:50:00|43670.1|43650.1|43672.1|43652.1|43672.1|43652.1|43665.1|43645.1|33
1636491300000|2021-11-09 20:55:00|43674|43654|43686.5|43666.5|43686.5|43666.5|43674|43654|67
1636491600000|2021-11-09 21:00:00|43684.5|43664.5|43686.5|43666.5|43691.5|43671.5|43684|43664|22
1636491900000|2021-11-09 21:05:00|43687|43667|43686.5|43666.5|43689|43669|43684|43664|20
1636492200000|2021-11-09 21:10:00|43684.5|43664.5|43684|43664|43684.5|43664.5|43681.5|43661.5|15
1636492500000|2021-11-09 21:15:00|43686|43666|43681.5|43661.5|43686.5|43666.5|43681.5|43661.5|11
1636492800000|2021-11-09 21:20:00|43679|43659|43676.5|43656.5|43684|43664|43674|43654|29
1636493100000|2021-11-09 21:25:00|43674.5|43654.5|43674|43654|43676.5|43656.5|43660.1|43640.1|70
1636493400000|2021-11-09 21:30:00|43672|43652|43666|43646|43672|43652|43661.5|43641.5|30
1636493700000|2021-11-09 21:35:00|43666.5|43646.5|43676|43656|43676|43656|43666.5|43646.5|14
1636494000000|2021-11-09 21:40:00|43680.5|43660.5|43680.5|43660.5|43681.5|43661.5|43678|43658|17
1636494300000|2021-11-09 21:45:00|43678.5|43658.5|43681|43661|43691.5|43671.5|43678.5|43658.5|51
1636494600000|2021-11-09 21:50:00|43683|43663|43691|43671|43694|43674|43683|43663|39
1636494900000|2021-11-09 21:55:00|43693.5|43673.5|43697.4|43677.4|43698|43678|43691|43671|33
1636498800000|2021-11-09 23:00:00|43674.7|43654.7|43715.9|43695.9|43715.9|43695.9|43673.7|43653.7|52
1636499100000|2021-11-09 23:05:00|43715.4|43695.4|43694.5|43674.5|43718.4|43698.4|43694|43674|22
1636499400000|2021-11-09 23:10:00|43697|43677|43713.9|43693.9|43715.9|43695.9|43697|43677|54
1636499700000|2021-11-09 23:15:00|43712.9|43692.9|43678.4|43658.4|43712.9|43692.9|43677.9|43657.9|44
1636500000000|2021-11-09 23:20:00|43680.9|43660.9|43680.9|43660.9|43684|43664|43679|43659|9
1636500300000|2021-11-09 23:25:00|43681.5|43661.5|43668.4|43648.4|43683.4|43663.4|43665.4|43645.4|20
1636500600000|2021-11-09 23:30:00|43669|43649|43661.5|43641.5|43671.5|43651.5|43661.5|43641.5|30
1636500900000|2021-11-09 23:35:00|43659|43639|43648.9|43628.9|43661.5|43641.5|43648.9|43628.9|27
1636501200000|2021-11-09 23:40:00|43651.4|43631.4|43653.9|43633.9|43659.5|43639.5|43651.4|43631.4|16
1636501500000|2021-11-09 23:45:00|43652|43632|43658.4|43638.4|43658.4|43638.4|43648.9|43628.9|15
1636501800000|2021-11-09 23:50:00|43660.9|43640.9|43688.9|43668.9|43713.4|43693.4|43660.9|43640.9|96
1636502100000|2021-11-09 23:55:00|43688.4|43668.4|43757.4|43737.4|43758.9|43738.9|43685.9|43665.9|101
1636502400000|2021-11-10 00:00:00|43755.9|43735.9|43751.4|43731.4|43763.4|43743.4|43743.9|43723.9|108
1636502700000|2021-11-10 00:05:00|43749.5|43729.5|43715.4|43695.4|43751.4|43731.4|43715.4|43695.4|48
1636503000000|2021-11-10 00:10:00|43713.4|43693.4|43723.4|43703.4|43723.4|43703.4|43712.9|43692.9|18
1636503300000|2021-11-10 00:15:00|43720.9|43700.9|43693.4|43673.4|43720.9|43700.9|43691.4|43671.4|36
1636503600000|2021-11-10 00:20:00|43690.9|43670.9|43683.9|43663.9|43691.9|43671.9|43683.9|43663.9|24
1636503900000|2021-11-10 00:25:00|43681.9|43661.9|43680.9|43660.9|43694.4|43674.4|43671.4|43651.4|32
1636504200000|2021-11-10 00:30:00|43683.4|43663.4|43673.9|43653.9|43688.4|43668.4|43673.9|43653.9|11
1636504500000|2021-11-10 00:35:00|43670|43650|43661.4|43641.4|43670|43650|43661.4|43641.4|21
1636504800000|2021-11-10 00:40:00|43663.4|43643.4|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|4
1636505100000|2021-11-10 00:45:00|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43661.4|43641.4|26
1636505400000|2021-11-10 00:50:00|43663.9|43643.9|43666.4|43646.4|43666.4|43646.4|43661.4|43641.4|21
1636505700000|2021-11-10 00:55:00|43670.4|43650.4|43702.9|43682.9|43702.9|43682.9|43670.4|43650.4|17
1636506000000|2021-11-10 01:00:00|43703.4|43683.4|43714.4|43694.4|43770.5|43750.5|43684.9|43664.9|467
1636506300000|2021-11-10 01:05:00|43719.9|43699.9|43741.4|43721.4|43754.4|43734.4|43696.4|43676.4|136
1636506600000|2021-11-10 01:10:00|43736.4|43716.4|43721.4|43701.4|43736.9|43716.9|43693.9|43673.9|90
1636506900000|2021-11-10 01:15:00|43716.4|43696.4|43648.9|43628.9|43721.4|43701.4|43641.4|43621.4|112
1636507200000|2021-11-10 01:20:00|43648.4|43628.4|43601.4|43581.4|43660.4|43640.4|43596.4|43576.4|145
1636507500000|2021-11-10 01:25:00|43605.9|43585.9|43599.4|43579.4|43641.4|43621.4|43588.9|43568.9|98
1636507800000|2021-11-10 01:30:00|43601.4|43581.4|43586.4|43566.4|43636.4|43616.4|43573.4|43553.4|135
1636508100000|2021-11-10 01:35:00|43586.9|43566.9|43613.9|43593.9|43653.9|43633.9|43586.9|43566.9|160
1636508400000|2021-11-10 01:40:00|43605.9|43585.9|43528.9|43508.9|43606.4|43586.4|43523.9|43503.9|169
1636508700000|2021-11-10 01:45:00|43529.4|43509.4|43554.4|43534.4|43581.9|43561.9|43527.4|43507.4|154
1636509000000|2021-11-10 01:50:00|43556.9|43536.9|43596.4|43576.4|43601.4|43581.4|43536.4|43516.4|117
1636509300000|2021-11-10 01:55:00|43591.9|43571.9|43611.4|43591.4|43613.9|43593.9|43564.4|43544.4|67
1636509600000|2021-11-10 02:00:00|43606.4|43586.4|43561.4|43541.4|43606.4|43586.4|43546.4|43526.4|118
1636509900000|2021-11-10 02:05:00|43558.9|43538.9|43583.4|43563.4|43600.9|43580.9|43541.4|43521.4|130
1636510200000|2021-11-10 02:10:00|43590.9|43570.9|43591.4|43571.4|43606.4|43586.4|43555.3|43535.3|144
1636510500000|2021-11-10 02:15:00|43588.9|43568.9|43558.9|43538.9|43588.9|43568.9|43551.4|43531.4|26
1636510800000|2021-11-10 02:20:00|43558.4|43538.4|43549.9|43529.9|43561.9|43541.9|43549.9|43529.9|25
1636511100000|2021-11-10 02:25:00|43554.4|43534.4|43563.9|43543.9|43568.9|43548.9|43554.4|43534.4|22
1636511400000|2021-11-10 02:30:00|43566.4|43546.4|43536.4|43516.4|43619.4|43599.4|43518.9|43498.9|137
1636511700000|2021-11-10 02:35:00|43538.9|43518.9|43570.8|43550.8|43570.8|43550.8|43531.4|43511.4|99
1636512000000|2021-11-10 02:40:00|43573.3|43553.3|43606.4|43586.4|43611.4|43591.4|43563.9|43543.9|92
1636512300000|2021-11-10 02:45:00|43606.9|43586.9|43613.9|43593.9|43646.4|43626.4|43603.9|43583.9|153
1636512600000|2021-11-10 02:50:00|43611.9|43591.9|43576.9|43556.9|43611.9|43591.9|43566.4|43546.4|72
1636512900000|2021-11-10 02:55:00|43576.3|43556.3|43556.3|43536.3|43593.8|43573.8|43546.3|43526.3|56
1636513200000|2021-11-10 03:00:00|43559.4|43539.4|43546.3|43526.3|43563.8|43543.8|43514.4|43494.4|101
1636513500000|2021-11-10 03:05:00|43546.9|43526.9|43586.3|43566.3|43598.8|43578.8|43546.9|43526.9|88
1636513800000|2021-11-10 03:10:00|43586.9|43566.9|43568.3|43548.3|43593.3|43573.3|43558.8|43538.8|54
1636514100000|2021-11-10 03:15:00|43565.8|43545.8|43494.3|43474.3|43566.3|43546.3|43491.3|43471.3|189
1636514400000|2021-11-10 03:20:00|43493.8|43473.8|43513.8|43493.8|43553.3|43533.3|43493.8|43473.8|97
1636514700000|2021-11-10 03:25:00|43516.3|43496.3|43536.8|43516.8|43546.3|43526.3|43503.8|43483.8|52
1636515000000|2021-11-10 03:30:00|43538.8|43518.8|43544.3|43524.3|43561.3|43541.3|43521.3|43501.3|21
1636515300000|2021-11-10 03:35:00|43541.8|43521.8|43538.8|43518.8|43550.3|43530.3|43526.3|43506.3|27
1636515600000|2021-11-10 03:40:00|43536.3|43516.3|43524.3|43504.3|43541.3|43521.3|43523.8|43503.8|18
1636515900000|2021-11-10 03:45:00|43521.3|43501.3|43516.3|43496.3|43531.3|43511.3|43516.3|43496.3|15
1636516200000|2021-11-10 03:50:00|43514.3|43494.3|43485.8|43465.8|43518.8|43498.8|43485.8|43465.8|68
1636516500000|2021-11-10 03:55:00|43483.8|43463.8|43494.3|43474.3|43499.3|43479.3|43462.3|43442.3|69
1636516800000|2021-11-10 04:00:00|43496.3|43476.3|43499.3|43479.3|43499.3|43479.3|43494.3|43474.3|15
1636517100000|2021-11-10 04:05:00|43498.8|43478.8|43479.3|43459.3|43500.8|43480.8|43478.8|43458.8|26
1636517400000|2021-11-10 04:10:00|43478.8|43458.8|43466.3|43446.3|43478.8|43458.8|43458.8|43438.8|99
1636517700000|2021-11-10 04:15:00|43468.8|43448.8|43445.8|43425.8|43476.3|43456.3|43434.3|43414.3|82
1636518000000|2021-11-10 04:20:00|43446.3|43426.3|43429.3|43409.3|43446.3|43426.3|43419.3|43399.3|37
1636518300000|2021-11-10 04:25:00|43431.3|43411.3|43444.8|43424.8|43444.8|43424.8|43431.3|43411.3|16
1636518600000|2021-11-10 04:30:00|43449.3|43429.3|43456.3|43436.3|43465.8|43445.8|43415.8|43395.8|44
1636518900000|2021-11-10 04:35:00|43455.8|43435.8|43453.8|43433.8|43455.8|43435.8|43439.8|43419.8|124
1636519200000|2021-11-10 04:40:00|43454.3|43434.3|43441.3|43421.3|43458.8|43438.8|43441.3|43421.3|6
1636519500000|2021-11-10 04:45:00|43438.8|43418.8|43458.8|43438.8|43459.3|43439.3|43436.3|43416.3|17
1636519800000|2021-11-10 04:50:00|43458.3|43438.3|43451.3|43431.3|43458.3|43438.3|43439.3|43419.3|24
1636520100000|2021-11-10 04:55:00|43451.8|43431.8|43447.8|43427.8|43466.3|43446.3|43436.3|43416.3|38
1636520400000|2021-11-10 05:00:00|43445.8|43425.8|43449.3|43429.3|43449.3|43429.3|43440.8|43420.8|43
1636520700000|2021-11-10 05:05:00|43448.8|43428.8|43403.3|43383.3|43449.3|43429.3|43403.3|43383.3|41
1636521000000|2021-11-10 05:10:00|43401.3|43381.3|43401.3|43381.3|43416.3|43396.3|43398.8|43378.8|33
1636521300000|2021-11-10 05:15:00|43399.3|43379.3|43401.3|43381.3|43401.8|43381.8|43383.8|43363.8|46
1636521600000|2021-11-10 05:20:00|43403.8|43383.8|43427.8|43407.8|43431.3|43411.3|43396.3|43376.3|64
1636521900000|2021-11-10 05:25:00|43427.2|43407.2|43443.8|43423.8|43451.3|43431.3|43423.8|43403.8|44
1636522200000|2021-11-10 05:30:00|43444.3|43424.3|43498.3|43478.3|43531.8|43511.8|43394.3|43374.3|358
1636522500000|2021-11-10 05:35:00|43500.2|43480.2|43543.8|43523.8|43543.8|43523.8|43473.8|43453.8|102
1636522800000|2021-11-10 05:40:00|43549.3|43529.3|43558.8|43538.8|43576.3|43556.3|43536.3|43516.3|98
1636523100000|2021-11-10 05:45:00|43565.8|43545.8|43592.3|43572.3|43621.8|43601.8|43551.3|43531.3|137
1636523400000|2021-11-10 05:50:00|43592.8|43572.8|43623.8|43603.8|43626.3|43606.3|43586.3|43566.3|109
1636523700000|2021-11-10 05:55:00|43624.3|43604.3|43681.3|43661.3|43691.8|43671.8|43624.3|43604.3|256
1636524000000|2021-11-10 06:00:00|43684.3|43664.3|43681.3|43661.3|43698.8|43678.8|43651.3|43631.3|177
1636524300000|2021-11-10 06:05:00|43681.8|43661.8|43654.3|43634.3|43690.7|43670.7|43646.8|43626.8|83
1636524600000|2021-11-10 06:10:00|43658.8|43638.8|43661.2|43641.2|43676.3|43656.3|43636.2|43616.2|76
1636524900000|2021-11-10 06:15:00|43663.2|43643.2|43689.3|43669.3|43694.3|43674.3|43663.2|43643.2|83
1636525200000|2021-11-10 06:20:00|43686.8|43666.8|43708.2|43688.2|43726.2|43706.2|43670.7|43650.7|129
1636525500000|2021-11-10 06:25:00|43710.7|43690.7|43742.3|43722.3|43742.3|43722.3|43699.3|43679.3|103
1636525800000|2021-11-10 06:30:00|43744.8|43724.8|43729.2|43709.2|43753.2|43733.2|43713.7|43693.7|143
1636526100000|2021-11-10 06:35:00|43731.2|43711.2|43736.2|43716.2|43744.2|43724.2|43716.7|43696.7|96
1636526400000|2021-11-10 06:40:00|43734.2|43714.2|43703.2|43683.2|43734.2|43714.2|43669.2|43649.2|156
1636526700000|2021-11-10 06:45:00|43700.7|43680.7|43681.2|43661.2|43703.2|43683.2|43658.2|43638.2|93
1636527000000|2021-11-10 06:50:00|43683.7|43663.7|43684.2|43664.2|43720.7|43700.7|43671.2|43651.2|127
1636527300000|2021-11-10 06:55:00|43686.2|43666.2|43700.7|43680.7|43723.7|43703.7|43674.2|43654.2|99
1636527600000|2021-11-10 07:00:00|43702.7|43682.7|43664.7|43644.7|43702.7|43682.7|43640.7|43620.7|75
1636527900000|2021-11-10 07:05:00|43665.2|43645.2|43733.2|43713.2|43733.2|43713.2|43647.7|43627.7|76
1636528200000|2021-11-10 07:10:00|43731.2|43711.2|43850.7|43830.7|43850.7|43830.7|43720.2|43700.2|232
1636528500000|2021-11-10 07:15:00|43851.7|43831.7|43908.7|43888.7|43914.2|43894.2|43826.2|43806.2|303
1636528800000|2021-11-10 07:20:00|43904.2|43884.2|43839.2|43819.2|43904.2|43884.2|43834.7|43814.7|141
1636529100000|2021-11-10 07:25:00|43836.2|43816.2|43866.2|43846.2|43873.7|43853.7|43829.2|43809.2|56
1636529400000|2021-11-10 07:30:00|43865.7|43845.7|43859.2|43839.2|43868.7|43848.7|43841.2|43821.2|35
1636529700000|2021-11-10 07:35:00|43857.2|43837.2|43806.2|43786.2|43857.2|43837.2|43806.2|43786.2|59
1636530000000|2021-11-10 07:40:00|43808.7|43788.7|43789.2|43769.2|43828.7|43808.7|43786.7|43766.7|104
1636530300000|2021-11-10 07:45:00|43788.7|43768.7|43753.2|43733.2|43789.2|43769.2|43723.2|43703.2|99
1636530600000|2021-11-10 07:50:00|43755.7|43735.7|43713.7|43693.7|43795.7|43775.7|43713.7|43693.7|90
1636530900000|2021-11-10 07:55:00|43716.2|43696.2|43811.2|43791.2|43825.7|43805.7|43713.7|43693.7|99
1636531200000|2021-11-10 08:00:00|43816.2|43796.2|43961.2|43941.2|43961.2|43941.2|43816.2|43796.2|290
1636531500000|2021-11-10 08:05:00|43961.7|43941.7|43976.2|43956.2|44001.2|43981.2|43941.7|43921.7|241
1636531800000|2021-11-10 08:10:00|43978.7|43958.7|43991.2|43971.2|43993.7|43973.7|43968.7|43948.7|137
1636532100000|2021-11-10 08:15:00|43993.2|43973.2|44020.7|44000.7|44020.7|44000.7|43943.7|43923.7|235
1636532400000|2021-11-10 08:20:00|44022.7|44002.7|44019.7|43999.7|44084.7|44064.7|44010.2|43990.2|322
1636532700000|2021-11-10 08:25:00|44017.2|43997.2|44040.2|44020.2|44062.2|44042.2|44017.2|43997.2|105
1636533000000|2021-11-10 08:30:00|44042.7|44022.7|44022.2|44002.2|44062.7|44042.7|44019.7|43999.7|112
1636533300000|2021-11-10 08:35:00|44019.2|43999.2|43992.2|43972.2|44021.7|44001.7|43989.7|43969.7|159
1636533600000|2021-11-10 08:40:00|43990.2|43970.2|43998.7|43978.7|44007.2|43987.2|43979.7|43959.7|63
1636533900000|2021-11-10 08:45:00|43997.2|43977.2|43993.7|43973.7|44029.2|44009.2|43984.7|43964.7|73
1636534200000|2021-11-10 08:50:00|43996.2|43976.2|43968.7|43948.7|43996.2|43976.2|43961.2|43941.2|69
1636534500000|2021-11-10 08:55:00|43966.2|43946.2|43918.7|43898.7|43966.2|43946.2|43910.7|43890.7|90
1636534800000|2021-11-10 09:00:00|43919.7|43899.7|43914.7|43894.7|43939.2|43919.2|43900.2|43880.2|128
1636535100000|2021-11-10 09:05:00|43912.7|43892.7|43927.7|43907.7|43945.2|43925.2|43912.7|43892.7|70
1636535400000|2021-11-10 09:10:00|43929.7|43909.7|43902.2|43882.2|43932.2|43912.2|43897.2|43877.2|68
1636535700000|2021-11-10 09:15:00|43904.2|43884.2|43852.2|43832.2|43911.7|43891.7|43844.7|43824.7|98
1636536000000|2021-11-10 09:20:00|43854.2|43834.2|43773.7|43753.7|43869.2|43849.2|43724.2|43704.2|227
1636536300000|2021-11-10 09:25:00|43773.1|43753.1|43788.6|43768.6|43810.6|43790.6|43771.2|43751.2|102
1636536600000|2021-11-10 09:30:00|43790.6|43770.6|43793.1|43773.1|43823.1|43803.1|43790.6|43770.6|97
1636536900000|2021-11-10 09:35:00|43796.1|43776.1|43796.1|43776.1|43796.1|43776.1|43736.1|43716.1|145
1636537200000|2021-11-10 09:40:00|43798.6|43778.6|43782.2|43762.2|43798.6|43778.6|43776.1|43756.1|43
1636537500000|2021-11-10 09:45:00|43781.6|43761.6|43793.1|43773.1|43807.6|43787.6|43763.6|43743.6|145
1636537800000|2021-11-10 09:50:00|43795.1|43775.1|43823.1|43803.1|43826.1|43806.1|43787.6|43767.6|112
1636538100000|2021-11-10 09:55:00|43815.6|43795.6|43819.1|43799.1|43830.1|43810.1|43792.6|43772.6|70
1636538400000|2021-11-10 10:00:00|43821.6|43801.6|43835.6|43815.6|43853.1|43833.1|43821.1|43801.1|80
1636538700000|2021-11-10 10:05:00|43833.1|43813.1|43849.1|43829.1|43869.1|43849.1|43833.1|43813.1|118
1636539000000|2021-11-10 10:10:00|43844.1|43824.1|43836.1|43816.1|43860.6|43840.6|43836.1|43816.1|36
1636539300000|2021-11-10 10:15:00|43831.1|43811.1|43851.1|43831.1|43853.6|43833.6|43826.6|43806.6|32
1636539600000|2021-11-10 10:20:00|43846.6|43826.6|43808.1|43788.1|43848.6|43828.6|43808.1|43788.1|33
1636539900000|2021-11-10 10:25:00|43805.6|43785.6|43739.1|43719.1|43805.6|43785.6|43735.6|43715.6|88
1636540200000|2021-11-10 10:30:00|43738.6|43718.6|43756.1|43736.1|43765.6|43745.6|43738.1|43718.1|73
1636540500000|2021-11-10 10:35:00|43758.6|43738.6|43713.6|43693.6|43763.6|43743.6|43706.1|43686.1|79
1636540800000|2021-11-10 10:40:00|43718.6|43698.6|43736.1|43716.1|43739.1|43719.1|43718.6|43698.6|45
1636541100000|2021-11-10 10:45:00|43734.1|43714.1|43718.6|43698.6|43744.1|43724.1|43703.6|43683.6|60
1636541400000|2021-11-10 10:50:00|43721.1|43701.1|43739.1|43719.1|43748.1|43728.1|43718.6|43698.6|49
1636541700000|2021-11-10 10:55:00|43738.6|43718.6|43736.1|43716.1|43741.6|43721.6|43729.1|43709.1|32
1636542000000|2021-11-10 11:00:00|43738.6|43718.6|43776.1|43756.1|43781.6|43761.6|43736.1|43716.1|96
1636542300000|2021-11-10 11:05:00|43778.6|43758.6|43773.6|43753.6|43791.1|43771.1|43773.6|43753.6|70
1636542600000|2021-11-10 11:10:00|43776.1|43756.1|43759.1|43739.1|43776.1|43756.1|43758.6|43738.6|49
1636542900000|2021-11-10 11:15:00|43761.6|43741.6|43723.6|43703.6|43769.1|43749.1|43718.6|43698.6|84
1636543200000|2021-11-10 11:20:00|43731.1|43711.1|43698.1|43678.1|43736.1|43716.1|43683.1|43663.1|80
1636543500000|2021-11-10 11:25:00|43693.6|43673.6|43648.1|43628.1|43693.6|43673.6|43597.6|43577.6|273
1636543800000|2021-11-10 11:30:00|43647.6|43627.6|43643.1|43623.1|43665.1|43645.1|43625.1|43605.1|176
1636544100000|2021-11-10 11:35:00|43645.1|43625.1|43615.6|43595.6|43665.1|43645.1|43602.6|43582.6|93
1636544400000|2021-11-10 11:40:00|43620.1|43600.1|43625.1|43605.1|43642.6|43622.6|43602.1|43582.1|59
1636544700000|2021-11-10 11:45:00|43622.6|43602.6|43608.1|43588.1|43630.1|43610.1|43605.1|43585.1|57
1636545000000|2021-11-10 11:50:00|43607.6|43587.6|43563.1|43543.1|43607.6|43587.6|43563.1|43543.1|149
1636545300000|2021-11-10 11:55:00|43567.6|43547.6|43524.1|43504.1|43595.1|43575.1|43514.6|43494.6|133
1636545600000|2021-11-10 12:00:00|43522.1|43502.1|43580.1|43560.1|43580.6|43560.6|43515.1|43495.1|142
1636545900000|2021-11-10 12:05:00|43578.1|43558.1|43610.6|43590.6|43634.6|43614.6|43578.1|43558.1|140
1636546200000|2021-11-10 12:10:00|43612.6|43592.6|43645.1|43625.1|43655.1|43635.1|43597.6|43577.6|164
1636546500000|2021-11-10 12:15:00|43650.1|43630.1|43600.1|43580.1|43652.1|43632.1|43592.6|43572.6|175
1636546800000|2021-11-10 12:20:00|43602.1|43582.1|43622.1|43602.1|43625.1|43605.1|43600.1|43580.1|115
1636547100000|2021-11-10 12:25:00|43620.1|43600.1|43610.1|43590.1|43627.6|43607.6|43579.1|43559.1|179
1636547400000|2021-11-10 12:30:00|43612.1|43592.1|43597.6|43577.6|43620.1|43600.1|43558.1|43538.1|255
1636547700000|2021-11-10 12:35:00|43602.6|43582.6|43631.5|43611.5|43650|43630|43582.6|43562.6|296
1636548000000|2021-11-10 12:40:00|43631|43611|43630.5|43610.5|43647.5|43627.5|43611.5|43591.5|232
1636548300000|2021-11-10 12:45:00|43631|43611|43625|43605|43631|43611|43605|43585|80
1636548600000|2021-11-10 12:50:00|43625.5|43605.5|43631|43611|43633.5|43613.5|43615.5|43595.5|76
1636548900000|2021-11-10 12:55:00|43630.5|43610.5|43647.5|43627.5|43649|43629|43612|43592|241
1636549200000|2021-11-10 13:00:00|43645|43625|43533.5|43513.5|43684.5|43664.5|43531.5|43511.5|716
1636549500000|2021-11-10 13:05:00|43533|43513|43515.5|43495.5|43566.5|43546.5|43470.5|43450.5|469
1636549800000|2021-11-10 13:10:00|43526|43506|43556|43536|43570.5|43550.5|43493|43473|324
1636550100000|2021-11-10 13:15:00|43555.5|43535.5|43537.5|43517.5|43561.5|43541.5|43495.5|43475.5|190
1636550400000|2021-11-10 13:20:00|43539.5|43519.5|43499|43479|43556.5|43536.5|43445|43425|271
1636550700000|2021-11-10 13:25:00|43501|43481|43568.5|43548.5|43576.5|43556.5|43461|43441|222
1636551000000|2021-11-10 13:30:00|43561|43541|43624|43604|43639.5|43619.5|43431|43411|764
1636551300000|2021-11-10 13:35:00|43623.5|43603.5|43556.5|43536.5|43627|43607|43544|43524|412
1636551600000|2021-11-10 13:40:00|43559|43539|43756.5|43736.5|43766|43746|43559|43539|532
1636551900000|2021-11-10 13:45:00|43751.5|43731.5|43771.5|43751.5|43791.5|43771.5|43711|43691|542
1636552200000|2021-11-10 13:50:00|43774|43754|43806.5|43786.5|43861.5|43841.5|43774|43754|517
1636552500000|2021-11-10 13:55:00|43814|43794|43866.5|43846.5|43868.5|43848.5|43786|43766|392
1636552800000|2021-11-10 14:00:00|43862|43842|43971.5|43951.5|43972|43952|43831.5|43811.5|569
1636553100000|2021-11-10 14:05:00|43972|43952|43848.5|43828.5|43986.5|43966.5|43832|43812|498
1636553400000|2021-11-10 14:10:00|43851|43831|43799.5|43779.5|43869|43849|43783.5|43763.5|423
1636553700000|2021-11-10 14:15:00|43806.5|43786.5|43833|43813|43880|43860|43806.5|43786.5|351
1636554000000|2021-11-10 14:20:00|43830|43810|43836.5|43816.5|43847.5|43827.5|43782.5|43762.5|260
1636554300000|2021-11-10 14:25:00|43834.5|43814.5|43781|43761|43841.5|43821.5|43779.5|43759.5|250
1636554600000|2021-11-10 14:30:00|43781.5|43761.5|43896.5|43876.5|43911.5|43891.5|43781.5|43761.5|445
1636554900000|2021-11-10 14:35:00|43898.5|43878.5|43876.5|43856.5|43926.5|43906.5|43831.5|43811.5|424
1636555200000|2021-11-10 14:40:00|43877|43857|43818.5|43798.5|43906.5|43886.5|43796|43776|426
1636555500000|2021-11-10 14:45:00|43816|43796|43886.5|43866.5|43889|43869|43808|43788|498
1636555800000|2021-11-10 14:50:00|43884|43864|43903|43883|43918|43898|43856.5|43836.5|454
1636556100000|2021-11-10 14:55:00|43901|43881|44055.5|44035.5|44055.5|44035.5|43889|43869|486
1636556400000|2021-11-10 15:00:00|44058|44038|43935|43915|44079.5|44059.5|43911|43891|561
1636556700000|2021-11-10 15:05:00|43934.5|43914.5|43897|43877|43934.5|43914.5|43869.5|43849.5|300
1636557000000|2021-11-10 15:10:00|43894|43874|43752|43732|43894|43874|43745|43725|759
1636557300000|2021-11-10 15:15:00|43752.5|43732.5|43707|43687|43779.5|43759.5|43701.5|43681.5|398
1636557600000|2021-11-10 15:20:00|43706.5|43686.5|43653.5|43633.5|43726|43706|43632.5|43612.5|582
1636557900000|2021-11-10 15:25:00|43651|43631|43687|43667|43697|43677|43639.5|43619.5|455
1636558200000|2021-11-10 15:30:00|43682|43662|43662|43642|43682|43662|43639.5|43619.5|334
1636558500000|2021-11-10 15:35:00|43661.5|43641.5|43653|43633|43729.5|43709.5|43623|43603|383
1636558800000|2021-11-10 15:40:00|43653.5|43633.5|43608.5|43588.5|43653.5|43633.5|43587.5|43567.5|481
1636559100000|2021-11-10 15:45:00|43610.5|43590.5|43626|43606|43670.5|43650.5|43605.5|43585.5|275
1636559400000|2021-11-10 15:50:00|43623.5|43603.5|43550|43530|43631|43611|43537|43517|416
1636559700000|2021-11-10 15:55:00|43549.5|43529.5|43500|43480|43558|43538|43483|43463|363
1636560000000|2021-11-10 16:00:00|43502|43482|43567|43547|43590.5|43570.5|43487.5|43467.5|410
1636560300000|2021-11-10 16:05:00|43565|43545|43517|43497|43565|43545|43492|43472|288
1636560600000|2021-11-10 16:10:00|43515|43495|43539.5|43519.5|43554|43534|43497.5|43477.5|173
1636560900000|2021-11-10 16:15:00|43540|43520|43579.5|43559.5|43582.5|43562.5|43518|43498|186
1636561200000|2021-11-10 16:20:00|43577.5|43557.5|43601.5|43581.5|43601.5|43581.5|43537.5|43517.5|235
1636561500000|2021-11-10 16:25:00|43600.5|43580.5|43567|43547|43600.5|43580.5|43539.5|43519.5|254
1636561800000|2021-11-10 16:30:00|43569.5|43549.5|43502|43482|43569.5|43549.5|43477|43457|252
1636562100000|2021-11-10 16:35:00|43502.5|43482.5|43512.5|43492.5|43523.5|43503.5|43495|43475|163
1636562400000|2021-11-10 16:40:00|43512|43492|43497|43477|43523|43503|43463|43443|192
1636562700000|2021-11-10 16:45:00|43492|43472|43515.5|43495.5|43515.5|43495.5|43479|43459|323
1636563000000|2021-11-10 16:50:00|43518.5|43498.5|43525.5|43505.5|43552.5|43532.5|43504.5|43484.5|500
1636563300000|2021-11-10 16:55:00|43527.5|43507.5|43523|43503|43536|43516|43505|43485|378
1636563600000|2021-11-10 17:00:00|43521|43501|43496|43476|43534|43514|43494|43474|240
1636563900000|2021-11-10 17:05:00|43494|43474|43441.5|43421.5|43500.5|43480.5|43436.5|43416.5|232
1636564200000|2021-11-10 17:10:00|43447|43427|43219|43199|43467.5|43447.5|43215.5|43195.5|744
1636564500000|2021-11-10 17:15:00|43214.5|43194.5|43124|43104|43214.5|43194.5|43122|43102|620
1636564800000|2021-11-10 17:20:00|43127|43107|43039|43019|43127|43107|43037|43017|580
1636565100000|2021-11-10 17:25:00|43039.5|43019.5|43116|43096|43137.4|43117.4|43039.5|43019.5|526
1636565400000|2021-11-10 17:30:00|43118|43098|43189|43169|43191.5|43171.5|43110.5|43090.5|484
1636565700000|2021-11-10 17:35:00|43186.5|43166.5|43227|43207|43231.5|43211.5|43174.5|43154.5|321
1636566000000|2021-11-10 17:40:00|43226.5|43206.5|43181.9|43161.9|43226.5|43206.5|43171.9|43151.9|245
1636566300000|2021-11-10 17:45:00|43184|43164|43145.5|43125.5|43199|43179|43134|43114|288
1636566600000|2021-11-10 17:50:00|43146.5|43126.5|43129.4|43109.4|43174|43154|43113|43093|274
1636566900000|2021-11-10 17:55:00|43126.9|43106.9|43216.4|43196.4|43239.4|43219.4|43119.4|43099.4|2529
1636567200000|2021-11-10 18:00:00|43213.9|43193.9|43175.4|43155.4|43214.9|43194.9|43129.4|43109.4|1093
1636567500000|2021-11-10 18:05:00|43173.4|43153.4|43184.9|43164.9|43188.9|43168.9|43140.9|43120.9|207
1636567800000|2021-11-10 18:10:00|43184.4|43164.4|43214.4|43194.4|43229.4|43209.4|43166.4|43146.4|198
1636568100000|2021-11-10 18:15:00|43219.4|43199.4|43221.9|43201.9|43234.9|43214.9|43196.9|43176.9|145
1636568400000|2021-11-10 18:20:00|43223.9|43203.9|43225.4|43205.4|43226.9|43206.9|43197.9|43177.9|202
1636568700000|2021-11-10 18:25:00|43233.9|43213.9|43279.4|43259.4|43303.9|43283.9|43233.9|43213.9|245
1636569000000|2021-11-10 18:30:00|43278.9|43258.9|43294.4|43274.4|43305.9|43285.9|43272.4|43252.4|106
1636569300000|2021-11-10 18:35:00|43291.9|43271.9|43264.4|43244.4|43294.4|43274.4|43259.4|43239.4|162
1636569600000|2021-11-10 18:40:00|43266.9|43246.9|43261.9|43241.9|43271.9|43251.9|43254.4|43234.4|62
1636569900000|2021-11-10 18:45:00|43264.4|43244.4|43239.4|43219.4|43264.4|43244.4|43238.9|43218.9|99
1636570200000|2021-11-10 18:50:00|43239.9|43219.9|43224.4|43204.4|43239.9|43219.9|43204.4|43184.4|169
1636570500000|2021-11-10 18:55:00|43223.4|43203.4|43228.9|43208.9|43251.4|43231.4|43209.4|43189.4|101
1636570800000|2021-11-10 19:00:00|43228.4|43208.4|43203.9|43183.9|43228.4|43208.4|43191.9|43171.9|103
1636571100000|2021-11-10 19:05:00|43205.9|43185.9|43220.9|43200.9|43229.4|43209.4|43203.9|43183.9|33
1636571400000|2021-11-10 19:10:00|43221.4|43201.4|43219.9|43199.9|43232.9|43212.9|43206.9|43186.9|60
1636571700000|2021-11-10 19:15:00|43221.9|43201.9|43251.9|43231.9|43266.9|43246.9|43220.4|43200.4|67
1636572000000|2021-11-10 19:20:00|43246.4|43226.4|43219.9|43199.9|43246.4|43226.4|43219.9|43199.9|31
1636572300000|2021-11-10 19:25:00|43221.9|43201.9|43119.9|43099.9|43221.9|43201.9|43117.9|43097.9|160
1636572600000|2021-11-10 19:30:00|43119.4|43099.4|43081.4|43061.4|43119.4|43099.4|43064.9|43044.9|221
1636572900000|2021-11-10 19:35:00|43081.9|43061.9|42946.4|42926.4|43086.4|43066.4|42838.9|42818.9|553
1636573200000|2021-11-10 19:40:00|42944.4|42924.4|42916.9|42896.9|42944.4|42924.4|42911.9|42891.9|81
1636573500000|2021-11-10 19:45:00|42914.4|42894.4|42966.9|42946.9|42971.9|42951.9|42914.4|42894.4|78
1636573800000|2021-11-10 19:50:00|42968.9|42948.9|42991.4|42971.4|42997.4|42977.4|42966.9|42946.9|47
1636574100000|2021-11-10 19:55:00|42991.9|42971.9|42959.4|42939.4|42999.4|42979.4|42959.4|42939.4|64
1636574400000|2021-11-10 20:00:00|42957.4|42937.4|42959.4|42939.4|42966.9|42946.9|42949.4|42929.4|76
1636574700000|2021-11-10 20:05:00|42961.9|42941.9|42988.9|42968.9|42999.4|42979.4|42949.9|42929.9|92
1636575000000|2021-11-10 20:10:00|42989.4|42969.4|42991.4|42971.4|43008.9|42988.9|42985.4|42965.4|49
1636575300000|2021-11-10 20:15:00|42991.9|42971.9|43006.4|42986.4|43010.4|42990.4|42991.9|42971.9|57
1636575600000|2021-11-10 20:20:00|43008.4|42988.4|43001.4|42981.4|43010.9|42990.9|43001.4|42981.4|49
1636575900000|2021-11-10 20:25:00|42999.4|42979.4|43020.9|43000.9|43020.9|43000.9|42998.9|42978.9|32
1636576200000|2021-11-10 20:30:00|43020.4|43000.4|42970.9|42950.9|43029.9|43009.9|42965.9|42945.9|118
1636576500000|2021-11-10 20:35:00|42968.9|42948.9|42965.9|42945.9|42968.9|42948.9|42960.4|42940.4|43
1636576800000|2021-11-10 20:40:00|42967.9|42947.9|42955.9|42935.9|42970.9|42950.9|42935.4|42915.4|61
1636577100000|2021-11-10 20:45:00|42956.4|42936.4|42950.9|42930.9|42970.9|42950.9|42945.4|42925.4|79
1636577400000|2021-11-10 20:50:00|42955.9|42935.9|42949.9|42929.9|42972.4|42952.4|42942.9|42922.9|80
1636577700000|2021-11-10 20:55:00|42952.4|42932.4|42969.9|42949.9|42974.9|42954.9|42947.4|42927.4|62
1636578000000|2021-11-10 21:00:00|42970.4|42950.4|42952.4|42932.4|42974.9|42954.9|42952.4|42932.4|60
1636578300000|2021-11-10 21:05:00|42954.9|42934.9|42957.9|42937.9|42958.4|42938.4|42935.4|42915.4|75
1636578600000|2021-11-10 21:10:00|42960.4|42940.4|42958.4|42938.4|42960.9|42940.9|42955.9|42935.9|24
1636578900000|2021-11-10 21:15:00|42960.9|42940.9|42967.9|42947.9|42972.9|42952.9|42955.4|42935.4|19
1636579200000|2021-11-10 21:20:00|42965.4|42945.4|42972.9|42952.9|42975.4|42955.4|42965.4|42945.4|36
1636579500000|2021-11-10 21:25:00|42970.4|42950.4|42963.4|42943.4|42973.4|42953.4|42961.4|42941.4|18
1636579800000|2021-11-10 21:30:00|42960.9|42940.9|42973.4|42953.4|42973.4|42953.4|42960.9|42940.9|45
1636580100000|2021-11-10 21:35:00|42968.9|42948.9|42961.4|42941.4|42973.4|42953.4|42961.4|42941.4|38
1636580400000|2021-11-10 21:40:00|42960.9|42940.9|42934.4|42914.4|42960.9|42940.9|42934.4|42914.4|42
1636580700000|2021-11-10 21:45:00|42932.4|42912.4|42913.4|42893.4|42943.9|42923.9|42913.4|42893.4|49
1636581000000|2021-11-10 21:50:00|42915.9|42895.9|42968.4|42948.4|42968.4|42948.4|42915.9|42895.9|49
1636581300000|2021-11-10 21:55:00|42971.8|42951.8|43003.8|42983.8|43010.4|42990.4|42971.8|42951.8|88
1636585200000|2021-11-10 23:00:00|42956.5|42936.5|43013.3|42993.3|43018.3|42998.3|42956.5|42936.5|92
1636585500000|2021-11-10 23:05:00|43015.3|42995.3|43010.8|42990.8|43040.8|43020.8|43003.3|42983.3|76
1636585800000|2021-11-10 23:10:00|43015.8|42995.8|43020.8|43000.8|43025.8|43005.8|43010.8|42990.8|32
1636586100000|2021-11-10 23:15:00|43024.9|43004.9|43049.9|43029.9|43052.4|43032.4|43024.9|43004.9|25
1636586400000|2021-11-10 23:20:00|43049.8|43029.8|43060.3|43040.3|43060.3|43040.3|43048.9|43028.9|24
1636586700000|2021-11-10 23:25:00|43060.8|43040.8|43059.8|43039.8|43062.8|43042.8|43049.8|43029.8|44
1636587000000|2021-11-10 23:30:00|43062.8|43042.8|43067.3|43047.3|43071.9|43051.9|43062.8|43042.8|20
1636587300000|2021-11-10 23:35:00|43064.8|43044.8|43044.4|43024.4|43064.8|43044.8|43044.4|43024.4|16
1636587600000|2021-11-10 23:40:00|43046.4|43026.4|43052.3|43032.3|43064.4|43044.4|43044.4|43024.4|30
1636587900000|2021-11-10 23:45:00|43052.8|43032.8|43054.3|43034.3|43059.8|43039.8|43047.8|43027.8|34
1636588200000|2021-11-10 23:50:00|43056.3|43036.3|43052.8|43032.8|43056.3|43036.3|43045.8|43025.8|17
1636588500000|2021-11-10 23:55:00|43053.3|43033.3|43090.8|43070.8|43093.3|43073.3|43053.3|43033.3|56
1636588800000|2021-11-11 00:00:00|43092.8|43072.8|43090.8|43070.8|43105.8|43085.8|43085.3|43065.3|66
1636589100000|2021-11-11 00:05:00|43092.8|43072.8|43111.3|43091.3|43113.8|43093.8|43065.8|43045.8|68
1636589400000|2021-11-11 00:10:00|43108.8|43088.8|43123.3|43103.3|43127.8|43107.8|43105.8|43085.8|41
1636589700000|2021-11-11 00:15:00|43120.8|43100.8|43137.3|43117.3|43138.3|43118.3|43115.8|43095.8|75
1636590000000|2021-11-11 00:20:00|43137.8|43117.8|43148.3|43128.3|43168.8|43148.8|43137.8|43117.8|72
1636590300000|2021-11-11 00:25:00|43158.3|43138.3|43156.3|43136.3|43160.8|43140.8|43143.8|43123.8|44
1636590600000|2021-11-11 00:30:00|43143.3|43123.3|43110.3|43090.3|43143.3|43123.3|43075.8|43055.8|87
1636590900000|2021-11-11 00:35:00|43113.3|43093.3|43115.8|43095.8|43135.8|43115.8|43113.3|43093.3|32
1636591200000|2021-11-11 00:40:00|43113.3|43093.3|43105.3|43085.3|43120.8|43100.8|43105.3|43085.3|37
1636591500000|2021-11-11 00:45:00|43102.3|43082.3|43103.8|43083.8|43128.8|43108.8|43093.8|43073.8|72
1636591800000|2021-11-11 00:50:00|43100.8|43080.8|43108.8|43088.8|43113.3|43093.3|43095.8|43075.8|61
1636592100000|2021-11-11 00:55:00|43105.8|43085.8|43115.8|43095.8|43120.3|43100.3|43105.8|43085.8|43
1636592400000|2021-11-11 01:00:00|43118.3|43098.3|43254.8|43234.8|43334.8|43314.8|43118.3|43098.3|850
1636592700000|2021-11-11 01:05:00|43259.8|43239.8|43339.8|43319.8|43354.8|43334.8|43247.3|43227.3|251
1636593000000|2021-11-11 01:10:00|43337.3|43317.3|43377.3|43357.3|43395.8|43375.8|43329.3|43309.3|181
1636593300000|2021-11-11 01:15:00|43372.3|43352.3|43397.3|43377.3|43417.8|43397.8|43347.3|43327.3|162
1636593600000|2021-11-11 01:20:00|43399.8|43379.8|43447.8|43427.8|43490.3|43470.3|43399.8|43379.8|271
1636593900000|2021-11-11 01:25:00|43448.3|43428.3|43463.3|43443.3|43475.3|43455.3|43437.8|43417.8|141
1636594200000|2021-11-11 01:30:00|43460.8|43440.8|43465.3|43445.3|43485.8|43465.8|43452.8|43432.8|177
1636594500000|2021-11-11 01:35:00|43467.8|43447.8|43405.3|43385.3|43496.3|43476.3|43393.3|43373.3|248
1636594800000|2021-11-11 01:40:00|43410.8|43390.8|43385.8|43365.8|43410.8|43390.8|43375.8|43355.8|120
1636595100000|2021-11-11 01:45:00|43387.8|43367.8|43395.8|43375.8|43395.8|43375.8|43363.8|43343.8|119
1636595400000|2021-11-11 01:50:00|43398.3|43378.3|43354.8|43334.8|43415.8|43395.8|43354.8|43334.8|108
1636595700000|2021-11-11 01:55:00|43355.3|43335.3|43427.3|43407.3|43429.8|43409.8|43352.8|43332.8|109
1636596000000|2021-11-11 02:00:00|43424.8|43404.8|43441.8|43421.8|43447.3|43427.3|43404.8|43384.8|118
1636596300000|2021-11-11 02:05:00|43441.3|43421.3|43422.3|43402.3|43462.3|43442.3|43417.3|43397.3|114
1636596600000|2021-11-11 02:10:00|43418.8|43398.8|43394.8|43374.8|43418.8|43398.8|43374.8|43354.8|104
1636596900000|2021-11-11 02:15:00|43394.3|43374.3|43389.8|43369.8|43394.8|43374.8|43365.8|43345.8|70
1636597200000|2021-11-11 02:20:00|43387.8|43367.8|43378.8|43358.8|43394.3|43374.3|43371.3|43351.3|49
1636597500000|2021-11-11 02:25:00|43380.8|43360.8|43350.8|43330.8|43380.8|43360.8|43350.8|43330.8|50
1636597800000|2021-11-11 02:30:00|43351.3|43331.3|43415.8|43395.8|43415.8|43395.8|43351.3|43331.3|212
1636598100000|2021-11-11 02:35:00|43419.8|43399.8|43403.8|43383.8|43431.8|43411.8|43394.8|43374.8|130
1636598400000|2021-11-11 02:40:00|43404.3|43384.3|43423.8|43403.8|43431.8|43411.8|43385.8|43365.8|100
1636598700000|2021-11-11 02:45:00|43425.8|43405.8|43455.8|43435.8|43461.3|43441.3|43423.8|43403.8|120
1636599000000|2021-11-11 02:50:00|43455.3|43435.3|43468.8|43448.8|43478.3|43458.3|43438.8|43418.8|123
1636599300000|2021-11-11 02:55:00|43468.3|43448.3|43478.8|43458.8|43497.8|43477.8|43453.8|43433.8|269
1636599600000|2021-11-11 03:00:00|43476.8|43456.8|43411.3|43391.3|43486.3|43466.3|43388.8|43368.8|203
1636599900000|2021-11-11 03:05:00|43413.8|43393.8|43446.3|43426.3|43454.3|43434.3|43410.8|43390.8|117
1636600200000|2021-11-11 03:10:00|43445.8|43425.8|43381.3|43361.3|43445.8|43425.8|43376.3|43356.3|132
1636600500000|2021-11-11 03:15:00|43383.8|43363.8|43438.8|43418.8|43451.3|43431.3|43383.8|43363.8|110
1636600800000|2021-11-11 03:20:00|43441.3|43421.3|43458.8|43438.8|43466.8|43446.8|43431.3|43411.3|91
1636601100000|2021-11-11 03:25:00|43456.3|43436.3|43485.3|43465.3|43487.8|43467.8|43444.9|43424.9|200
1636601400000|2021-11-11 03:30:00|43484.9|43464.9|43460.3|43440.3|43485.3|43465.3|43442.8|43422.8|108
1636601700000|2021-11-11 03:35:00|43460.8|43440.8|43445.8|43425.8|43479.9|43459.9|43445.8|43425.8|41
1636602000000|2021-11-11 03:40:00|43443.3|43423.3|43413.3|43393.3|43443.3|43423.3|43413.3|43393.3|28
1636602300000|2021-11-11 03:45:00|43415.3|43395.3|43447.8|43427.8|43449.9|43429.9|43415.3|43395.3|35
1636602600000|2021-11-11 03:50:00|43447.4|43427.4|43429.8|43409.8|43447.8|43427.8|43424.8|43404.8|13
1636602900000|2021-11-11 03:55:00|43427.3|43407.3|43421.9|43401.9|43427.3|43407.3|43411.4|43391.4|40
1636603200000|2021-11-11 04:00:00|43422.3|43402.3|43413.9|43393.9|43424.8|43404.8|43391.9|43371.9|40
1636603500000|2021-11-11 04:05:00|43411.4|43391.4|43396.9|43376.9|43411.4|43391.4|43392.3|43372.3|22
1636603800000|2021-11-11 04:10:00|43396.4|43376.4|43396.9|43376.9|43396.9|43376.9|43388.9|43368.9|23
1636604100000|2021-11-11 04:15:00|43396.4|43376.4|43391.9|43371.9|43406.9|43386.9|43391.9|43371.9|23
1636604400000|2021-11-11 04:20:00|43391.4|43371.4|43353.3|43333.3|43391.4|43371.4|43349.8|43329.8|87
1636604700000|2021-11-11 04:25:00|43353.8|43333.8|43362.8|43342.8|43362.8|43342.8|43345.3|43325.3|46
1636605000000|2021-11-11 04:30:00|43362.3|43342.3|43355.8|43335.8|43407.8|43387.8|43355.8|43335.8|85
1636605300000|2021-11-11 04:35:00|43350.8|43330.8|43350.8|43330.8|43358.3|43338.3|43348.3|43328.3|23
1636605600000|2021-11-11 04:40:00|43350.3|43330.3|43360.3|43340.3|43360.3|43340.3|43327.3|43307.3|53
1636605900000|2021-11-11 04:45:00|43359.8|43339.8|43392.8|43372.8|43402.3|43382.3|43359.8|43339.8|72
1636606200000|2021-11-11 04:50:00|43392.3|43372.3|43371.3|43351.3|43397.8|43377.8|43370.8|43350.8|37
1636606500000|2021-11-11 04:55:00|43368.3|43348.3|43388.8|43368.8|43388.8|43368.8|43360.8|43340.8|49
1636606800000|2021-11-11 05:00:00|43386.8|43366.8|43382.3|43362.3|43399.3|43379.3|43371.3|43351.3|57
1636607100000|2021-11-11 05:05:00|43384.3|43364.3|43370.7|43350.7|43387.7|43367.7|43370.2|43350.2|32
1636607400000|2021-11-11 05:10:00|43371.2|43351.2|43382.7|43362.7|43387.7|43367.7|43368.2|43348.2|37
1636607700000|2021-11-11 05:15:00|43385.2|43365.2|43380.7|43360.7|43422.7|43402.7|43373.7|43353.7|62
1636608000000|2021-11-11 05:20:00|43381.2|43361.2|43406.7|43386.7|43409.7|43389.7|43378.7|43358.7|74
1636608300000|2021-11-11 05:25:00|43405.1|43385.1|43444.7|43424.7|43449.2|43429.2|43405.1|43385.1|110
1636608600000|2021-11-11 05:30:00|43445.1|43425.1|43582.2|43562.2|43622.2|43602.2|43445.1|43425.1|896
1636608900000|2021-11-11 05:35:00|43581.8|43561.8|43517.2|43497.2|43595.2|43575.2|43494.7|43474.7|311
1636609200000|2021-11-11 05:40:00|43519.7|43499.7|43599.7|43579.7|43599.7|43579.7|43496.3|43476.3|313
1636609500000|2021-11-11 05:45:00|43600.2|43580.2|43544.3|43524.3|43616.3|43596.3|43544.3|43524.3|277
1636609800000|2021-11-11 05:50:00|43546.8|43526.8|43534.7|43514.7|43549.7|43529.7|43514.3|43494.3|167
1636610100000|2021-11-11 05:55:00|43536.8|43516.8|43566.3|43546.3|43574.3|43554.3|43506.3|43486.3|152
1636610400000|2021-11-11 06:00:00|43566.8|43546.8|43589.8|43569.8|43613.8|43593.8|43560.3|43540.3|271
1636610700000|2021-11-11 06:05:00|43590.3|43570.3|43595.8|43575.8|43610.8|43590.8|43560.3|43540.3|95
1636611000000|2021-11-11 06:10:00|43597.8|43577.8|43627.3|43607.3|43629.8|43609.8|43592.8|43572.8|154
1636611300000|2021-11-11 06:15:00|43629.8|43609.8|43592.3|43572.3|43644.3|43624.3|43587.3|43567.3|116
1636611600000|2021-11-11 06:20:00|43596.8|43576.8|43622.3|43602.3|43622.3|43602.3|43584.8|43564.8|86
1636611900000|2021-11-11 06:25:00|43624.8|43604.8|43645.8|43625.8|43660.8|43640.8|43614.8|43594.8|203
1636612200000|2021-11-11 06:30:00|43647.8|43627.8|43654.8|43634.8|43665.8|43645.8|43627.8|43607.8|168
1636612500000|2021-11-11 06:35:00|43652.8|43632.8|43679.8|43659.8|43692.8|43672.8|43637.8|43617.8|140
1636612800000|2021-11-11 06:40:00|43680.3|43660.3|43682.8|43662.8|43692.8|43672.8|43655.3|43635.3|127
1636613100000|2021-11-11 06:45:00|43682.3|43662.3|43655.3|43635.3|43698.8|43678.8|43644.8|43624.8|177
1636613400000|2021-11-11 06:50:00|43652.8|43632.8|43615.3|43595.3|43684.3|43664.3|43610.3|43590.3|159
1636613700000|2021-11-11 06:55:00|43612.8|43592.8|43582.8|43562.8|43620.3|43600.3|43565.3|43545.3|176
1636614000000|2021-11-11 07:00:00|43577.8|43557.8|43580.8|43560.8|43602.8|43582.8|43569.8|43549.8|69
1636614300000|2021-11-11 07:05:00|43580.3|43560.3|43587.8|43567.8|43597.3|43577.3|43572.8|43552.8|77
1636614600000|2021-11-11 07:10:00|43588.3|43568.3|43535.8|43515.8|43590.8|43570.8|43512.8|43492.8|162
1636614900000|2021-11-11 07:15:00|43535.3|43515.3|43560.3|43540.3|43567.8|43547.8|43535.3|43515.3|55
1636615200000|2021-11-11 07:20:00|43562.8|43542.8|43543.3|43523.3|43572.8|43552.8|43535.8|43515.8|73
1636615500000|2021-11-11 07:25:00|43545.3|43525.3|43549.8|43529.8|43552.3|43532.3|43535.8|43515.8|64
1636615800000|2021-11-11 07:30:00|43547.3|43527.3|43515.3|43495.3|43570.3|43550.3|43507.3|43487.3|126
1636616100000|2021-11-11 07:35:00|43517.8|43497.8|43502.8|43482.8|43537.8|43517.8|43502.8|43482.8|73
1636616400000|2021-11-11 07:40:00|43500.8|43480.8|43442.8|43422.8|43505.8|43485.8|43442.8|43422.8|127
1636616700000|2021-11-11 07:45:00|43445.3|43425.3|43475.3|43455.3|43475.3|43455.3|43440.8|43420.8|69
1636617000000|2021-11-11 07:50:00|43477.8|43457.8|43500.2|43480.2|43505.3|43485.3|43472.8|43452.8|89
1636617300000|2021-11-11 07:55:00|43499.7|43479.7|43500.8|43480.8|43501.2|43481.2|43475.3|43455.3|84
1636617600000|2021-11-11 08:00:00|43498.7|43478.7|43574.7|43554.7|43578.7|43558.7|43498.7|43478.7|183
1636617900000|2021-11-11 08:05:00|43576.7|43556.7|43607.2|43587.2|43625.2|43605.2|43567.2|43547.2|150
1636618200000|2021-11-11 08:10:00|43599.7|43579.7|43542.7|43522.7|43605.2|43585.2|43537.2|43517.2|166
1636618500000|2021-11-11 08:15:00|43542.2|43522.2|43544.7|43524.7|43578.2|43558.2|43536.7|43516.7|102
1636618800000|2021-11-11 08:20:00|43542.7|43522.7|43607.7|43587.7|43612.7|43592.7|43529.7|43509.7|72
1636619100000|2021-11-11 08:25:00|43610.7|43590.7|43576.6|43556.6|43619.7|43599.7|43562.7|43542.7|68
1636619400000|2021-11-11 08:30:00|43576.1|43556.1|43624.1|43604.1|43624.1|43604.1|43576.1|43556.1|186
1636619700000|2021-11-11 08:35:00|43623.6|43603.6|43648.1|43628.1|43648.1|43628.1|43613.2|43593.2|97
1636620000000|2021-11-11 08:40:00|43654.1|43634.1|43795.5|43775.5|43814.6|43794.6|43654.1|43634.1|476
1636620300000|2021-11-11 08:45:00|43800.1|43780.1|43762.1|43742.1|43805.1|43785.1|43761.6|43741.6|222
1636620600000|2021-11-11 08:50:00|43764.6|43744.6|43789.1|43769.1|43814.6|43794.6|43764.6|43744.6|167
1636620900000|2021-11-11 08:55:00|43793.6|43773.6|43780.1|43760.1|43817.1|43797.1|43754.1|43734.1|174
1636621200000|2021-11-11 09:00:00|43785.1|43765.1|43686.1|43666.1|43796.6|43776.6|43673.6|43653.6|263
1636621500000|2021-11-11 09:05:00|43685.6|43665.6|43665.1|43645.1|43704.1|43684.1|43665.1|43645.1|77
1636621800000|2021-11-11 09:10:00|43669.6|43649.6|43696.6|43676.6|43726.6|43706.6|43669.6|43649.6|86
1636622100000|2021-11-11 09:15:00|43701.6|43681.6|43718.6|43698.6|43718.6|43698.6|43683.1|43663.1|60
1636622400000|2021-11-11 09:20:00|43718.1|43698.1|43756.1|43736.1|43768.6|43748.6|43713.6|43693.6|90
1636622700000|2021-11-11 09:25:00|43760.6|43740.6|43765.6|43745.6|43811.1|43791.1|43750.6|43730.6|71
1636623000000|2021-11-11 09:30:00|43770.6|43750.6|43770.6|43750.6|43790.6|43770.6|43760.2|43740.2|71
1636623300000|2021-11-11 09:35:00|43765.6|43745.6|43786.6|43766.6|43791.1|43771.1|43753.1|43733.1|69
1636623600000|2021-11-11 09:40:00|43789.1|43769.1|43778.6|43758.6|43791.6|43771.6|43759.1|43739.1|60
1636623900000|2021-11-11 09:45:00|43776.6|43756.6|43804.6|43784.6|43856.6|43836.6|43774.1|43754.1|204
1636624200000|2021-11-11 09:50:00|43806.6|43786.6|43847.1|43827.1|43849.6|43829.6|43789.1|43769.1|82
1636624500000|2021-11-11 09:55:00|43849.1|43829.1|43859.6|43839.6|43877.1|43857.1|43844.1|43824.1|102
1636624800000|2021-11-11 10:00:00|43864.6|43844.6|43898.6|43878.6|43916.6|43896.6|43864.6|43844.6|173
1636625100000|2021-11-11 10:05:00|43896.6|43876.6|43931.1|43911.1|43934.6|43914.6|43896.6|43876.6|63
1636625400000|2021-11-11 10:10:00|43929.1|43909.1|43893.6|43873.6|43929.1|43909.1|43879.1|43859.1|114
1636625700000|2021-11-11 10:15:00|43896.1|43876.1|43909.1|43889.1|43914.1|43894.1|43884.1|43864.1|64
1636626000000|2021-11-11 10:20:00|43906.6|43886.6|43846.6|43826.6|43908.6|43888.6|43846.6|43826.6|95
1636626300000|2021-11-11 10:25:00|43847|43827|43837.5|43817.5|43857.5|43837.5|43830.5|43810.5|123
1636626600000|2021-11-11 10:30:00|43835|43815|43885|43865|43885|43865|43825|43805|86
1636626900000|2021-11-11 10:35:00|43884.5|43864.5|43806.6|43786.6|43884.5|43864.5|43796.1|43776.1|105
1636627200000|2021-11-11 10:40:00|43804.1|43784.1|43766.6|43746.6|43814.1|43794.1|43760.6|43740.6|112
1636627500000|2021-11-11 10:45:00|43768.6|43748.6|43779.1|43759.1|43803.6|43783.6|43759.1|43739.1|135
1636627800000|2021-11-11 10:50:00|43776.6|43756.6|43756.6|43736.6|43784.5|43764.5|43753.1|43733.1|79
1636628100000|2021-11-11 10:55:00|43744.1|43724.1|43764.5|43744.5|43781.6|43761.6|43740|43720|141
1636628400000|2021-11-11 11:00:00|43766.6|43746.6|43751.6|43731.6|43786.6|43766.6|43742|43722|102
1636628700000|2021-11-11 11:05:00|43754.1|43734.1|43739.1|43719.1|43759.1|43739.1|43723.6|43703.6|75
1636629000000|2021-11-11 11:10:00|43739.5|43719.5|43734.1|43714.1|43751.6|43731.6|43719.1|43699.1|99
1636629300000|2021-11-11 11:15:00|43734.5|43714.5|43753.6|43733.6|43763.6|43743.6|43729.1|43709.1|82
1636629600000|2021-11-11 11:20:00|43761.6|43741.6|43744.5|43724.5|43761.6|43741.6|43744.5|43724.5|43
1636629900000|2021-11-11 11:25:00|43749|43729|43744.5|43724.5|43758.6|43738.6|43738.6|43718.6|100
1636630200000|2021-11-11 11:30:00|43746.5|43726.5|43769|43749|43781.5|43761.5|43746.5|43726.5|86
1636630500000|2021-11-11 11:35:00|43769.5|43749.5|43784.5|43764.5|43791.5|43771.5|43769|43749|88
1636630800000|2021-11-11 11:40:00|43782|43762|43777|43757|43792|43772|43749|43729|112
1636631100000|2021-11-11 11:45:00|43776.5|43756.5|43757.5|43737.5|43789.5|43769.5|43752.5|43732.5|120
1636631400000|2021-11-11 11:50:00|43755.5|43735.5|43762.5|43742.5|43767.5|43747.5|43740|43720|103
1636631700000|2021-11-11 11:55:00|43764.5|43744.5|43744.5|43724.5|43767|43747|43720|43700|125
1636632000000|2021-11-11 12:00:00|43738|43718|43735|43715|43740|43720|43707.5|43687.5|91
1636632300000|2021-11-11 12:05:00|43737.5|43717.5|43790.5|43770.5|43795.9|43775.9|43732|43712|164
1636632600000|2021-11-11 12:10:00|43790|43770|43822.5|43802.5|43822.5|43802.5|43780.5|43760.5|118
1636632900000|2021-11-11 12:15:00|43822|43802|43874.4|43854.4|43897.5|43877.5|43814|43794|318
1636633200000|2021-11-11 12:20:00|43872.4|43852.4|43828.4|43808.4|43889.4|43869.4|43825.9|43805.9|198
1636633500000|2021-11-11 12:25:00|43830.9|43810.9|43910.9|43890.9|43916.4|43896.4|43813|43793|228
1636633800000|2021-11-11 12:30:00|43912.9|43892.9|43926.4|43906.4|43955.9|43935.9|43897.9|43877.9|346
1636634100000|2021-11-11 12:35:00|43925.9|43905.9|43902.9|43882.9|43958.9|43938.9|43895|43875|221
1636634400000|2021-11-11 12:40:00|43902.5|43882.5|43912|43892|43919|43899|43895|43875|118
1636634700000|2021-11-11 12:45:00|43914|43894|43918.1|43898.1|43923.1|43903.1|43901|43881|183
1636635000000|2021-11-11 12:50:00|43918.5|43898.5|43918.1|43898.1|43938.1|43918.1|43915.1|43895.1|196
1636635300000|2021-11-11 12:55:00|43920.1|43900.1|43893.1|43873.1|43928.1|43908.1|43885.6|43865.6|284
1636635600000|2021-11-11 13:00:00|43892.6|43872.6|43822.1|43802.1|43910.6|43890.6|43783.1|43763.1|972
1636635900000|2021-11-11 13:05:00|43820.1|43800.1|43855|43835|43857|43837|43776.5|43756.5|476
1636636200000|2021-11-11 13:10:00|43850.4|43830.4|43934|43914|43964.5|43944.5|43818.4|43798.4|423
1636636500000|2021-11-11 13:15:00|43934.5|43914.5|44004|43984|44025.4|44005.4|43892|43872|710
1636636800000|2021-11-11 13:20:00|44004.5|43984.5|44036.8|44016.8|44085|44065|43972.9|43952.9|753
1636637100000|2021-11-11 13:25:00|44038.9|44018.9|43941.4|43921.4|44046.4|44026.4|43915.9|43895.9|479
1636637400000|2021-11-11 13:30:00|43940.9|43920.9|43981.4|43961.4|44010.4|43990.4|43906.4|43886.4|323
1636637700000|2021-11-11 13:35:00|43977.3|43957.3|43949.2|43929.2|44017.3|43997.3|43941.7|43921.7|355
1636638000000|2021-11-11 13:40:00|43951.2|43931.2|43895.3|43875.3|43964.2|43944.2|43893.7|43873.7|399
1636638300000|2021-11-11 13:45:00|43894.8|43874.8|43992.2|43972.2|44005.1|43985.1|43892.8|43872.8|390
1636638600000|2021-11-11 13:50:00|43992.6|43972.6|44004.7|43984.7|44019.7|43999.7|43964.7|43944.7|277
1636638900000|2021-11-11 13:55:00|44005.1|43985.1|44167|44147|44169.5|44149.5|44004.7|43984.7|734
1636639200000|2021-11-11 14:00:00|44166.6|44146.6|44197.5|44177.5|44223|44203|44113.6|44093.6|656
1636639500000|2021-11-11 14:05:00|44195.5|44175.5|44172.5|44152.5|44244.4|44224.4|44164.1|44144.1|487
1636639800000|2021-11-11 14:10:00|44170|44150|44085.5|44065.5|44185.5|44165.5|44075.5|44055.5|486
1636640100000|2021-11-11 14:15:00|44092.5|44072.5|44113.4|44093.4|44113.4|44093.4|44018.9|43998.9|470
1636640400000|2021-11-11 14:20:00|44108.9|44088.9|44051.5|44031.5|44121.4|44101.4|44039.5|44019.5|383
1636640700000|2021-11-11 14:25:00|44052|44032|44050|44030|44063.6|44043.6|43986.5|43966.5|277
1636641000000|2021-11-11 14:30:00|44052|44032|44138|44118|44162.5|44142.5|44052|44032|398
1636641300000|2021-11-11 14:35:00|44137.5|44117.5|44132.5|44112.5|44185.5|44165.5|44103|44083|416
1636641600000|2021-11-11 14:40:00|44130|44110|44145.9|44125.9|44162.9|44142.9|44093|44073|401
1636641900000|2021-11-11 14:45:00|44145.4|44125.4|44132|44112|44174.4|44154.4|44071.5|44051.5|819
1636642200000|2021-11-11 14:50:00|44132.5|44112.5|44147.9|44127.9|44173.4|44153.4|44108.4|44088.4|444
1636642500000|2021-11-11 14:55:00|44148.9|44128.9|44060.3|44040.3|44167|44147|44054.4|44034.4|338
1636642800000|2021-11-11 15:00:00|44055.8|44035.8|44109.8|44089.8|44124.8|44104.8|44005.8|43985.8|501
1636643100000|2021-11-11 15:05:00|44116.9|44096.9|44126.4|44106.4|44144.8|44124.8|44099.3|44079.3|291
1636643400000|2021-11-11 15:10:00|44124.3|44104.3|44119.8|44099.8|44124.8|44104.8|44091.8|44071.8|207
1636643700000|2021-11-11 15:15:00|44119.3|44099.3|44092.9|44072.9|44122.8|44102.8|44068.4|44048.4|322
1636644000000|2021-11-11 15:20:00|44092.5|44072.5|44081|44061|44105.1|44085.1|44047.6|44027.6|308
1636644300000|2021-11-11 15:25:00|44083.1|44063.1|44078.1|44058.1|44099.1|44079.1|44056|44036|227
1636644600000|2021-11-11 15:30:00|44076|44056|44075.1|44055.1|44102.1|44082.1|44050.1|44030.1|239
1636644900000|2021-11-11 15:35:00|44075.6|44055.6|44051.5|44031.5|44088.5|44068.5|44051.5|44031.5|270
1636645200000|2021-11-11 15:40:00|44050.6|44030.6|44032.4|44012.4|44056.5|44036.5|44009.5|43989.5|357
1636645500000|2021-11-11 15:45:00|44032.9|44012.9|44137.4|44117.4|44142.4|44122.4|44032.9|44012.9|217
1636645800000|2021-11-11 15:50:00|44135.4|44115.4|44204.6|44184.6|44210.1|44190.1|44134.9|44114.9|450
1636646100000|2021-11-11 15:55:00|44204.1|44184.1|44201.5|44181.5|44237.6|44217.6|44198.5|44178.5|336
1636646400000|2021-11-11 16:00:00|44201|44181|44205.1|44185.1|44235.5|44215.5|44200.5|44180.5|231
1636646700000|2021-11-11 16:05:00|44204.6|44184.6|44126.6|44106.6|44219.6|44199.6|44126.6|44106.6|277
1636647000000|2021-11-11 16:10:00|44127.6|44107.6|44089.6|44069.6|44129.6|44109.6|44084.6|44064.6|231
1636647300000|2021-11-11 16:15:00|44090.1|44070.1|44087.6|44067.6|44114.6|44094.6|44085.5|44065.5|180
1636647600000|2021-11-11 16:20:00|44089.6|44069.6|44117.1|44097.1|44139.1|44119.1|44089.6|44069.6|198
1636647900000|2021-11-11 16:25:00|44116.6|44096.6|44099.7|44079.7|44116.6|44096.6|44068.6|44048.6|309
1636648200000|2021-11-11 16:30:00|44103.2|44083.2|44081.3|44061.3|44103.2|44083.2|44061.8|44041.8|320
1636648500000|2021-11-11 16:35:00|44082.2|44062.2|44095.2|44075.2|44123.2|44103.2|44079.7|44059.7|281
1636648800000|2021-11-11 16:40:00|44097.7|44077.7|44080.2|44060.2|44107.7|44087.7|44064.7|44044.7|220
1636649100000|2021-11-11 16:45:00|44082.7|44062.7|44010.2|43990.2|44087.2|44067.2|44007.7|43987.7|468
1636649400000|2021-11-11 16:50:00|44012.7|43992.7|44036.7|44016.7|44046.7|44026.7|43997.7|43977.7|285
1636649700000|2021-11-11 16:55:00|44037.2|44017.2|44043.2|44023.2|44057.7|44037.7|44022.2|44002.2|329
1636650000000|2021-11-11 17:00:00|44045.2|44025.2|44005.2|43985.2|44062.7|44042.7|43996.3|43976.3|220
1636650300000|2021-11-11 17:05:00|44005.7|43985.7|43954.7|43934.7|44011.7|43991.7|43950.7|43930.7|338
1636650600000|2021-11-11 17:10:00|43951.7|43931.7|43971.7|43951.7|43973.3|43953.3|43911.3|43891.3|249
1636650900000|2021-11-11 17:15:00|43973.8|43953.8|43972.2|43952.2|43988.3|43968.3|43967.2|43947.2|173
1636651200000|2021-11-11 17:20:00|43969.7|43949.7|43951.7|43931.7|43969.7|43949.7|43934.2|43914.2|297
1636651500000|2021-11-11 17:25:00|43947.2|43927.2|43905.3|43885.3|43947.2|43927.2|43895.8|43875.8|432
1636651800000|2021-11-11 17:30:00|43902.8|43882.8|43928.3|43908.3|43930.8|43910.8|43902.8|43882.8|237
1636652100000|2021-11-11 17:35:00|43930.3|43910.3|43910.8|43890.8|43945.8|43925.8|43905.8|43885.8|285
1636652400000|2021-11-11 17:40:00|43910.3|43890.3|43895.8|43875.8|43935.3|43915.3|43895.3|43875.3|242
1636652700000|2021-11-11 17:45:00|43890.8|43870.8|43869.8|43849.8|43907.8|43887.8|43869.8|43849.8|251
1636653000000|2021-11-11 17:50:00|43869.4|43849.4|43880.8|43860.8|43890.3|43870.3|43866.3|43846.3|443
1636653300000|2021-11-11 17:55:00|43883.3|43863.3|43965.6|43945.6|43977.2|43957.2|43883.3|43863.3|1434
1636653600000|2021-11-11 18:00:00|43962.7|43942.7|43962.7|43942.7|43999.7|43979.7|43943.6|43923.6|482
1636653900000|2021-11-11 18:05:00|43960.6|43940.6|43938.3|43918.3|43960.6|43940.6|43915.8|43895.8|140
1636654200000|2021-11-11 18:10:00|43940.3|43920.3|43946.2|43926.2|43973.3|43953.3|43935.8|43915.8|125
1636654500000|2021-11-11 18:15:00|43945.3|43925.3|43948.3|43928.3|43960.3|43940.3|43934.2|43914.2|70
1636654800000|2021-11-11 18:20:00|43950.8|43930.8|43927.8|43907.8|43961.2|43941.2|43925.3|43905.3|49
1636655100000|2021-11-11 18:25:00|43925.8|43905.8|43951.2|43931.2|43956.2|43936.2|43925.8|43905.8|45
1636655400000|2021-11-11 18:30:00|43950.8|43930.8|43938.7|43918.7|43958.3|43938.3|43938.7|43918.7|46
1636655700000|2021-11-11 18:35:00|43940.8|43920.8|43958.7|43938.7|43970.8|43950.8|43940.8|43920.8|68
1636656000000|2021-11-11 18:40:00|43959.2|43939.2|43965.8|43945.8|43968.3|43948.3|43947.8|43927.8|52
1636656300000|2021-11-11 18:45:00|43966.2|43946.2|43973.3|43953.3|43988.3|43968.3|43965.8|43945.8|62
1636656600000|2021-11-11 18:50:00|43975.3|43955.3|43985.8|43965.8|43987.8|43967.8|43968.3|43948.3|54
1636656900000|2021-11-11 18:55:00|43987.8|43967.8|43975.8|43955.8|43987.8|43967.8|43965.8|43945.8|68
1636657200000|2021-11-11 19:00:00|43973.7|43953.7|43950.8|43930.8|43973.7|43953.7|43946.7|43926.7|66
1636657500000|2021-11-11 19:05:00|43951.2|43931.2|43986.7|43966.7|43986.7|43966.7|43946.2|43926.2|53
1636657800000|2021-11-11 19:10:00|43988.7|43968.7|43990.3|43970.3|43995.8|43975.8|43975.7|43955.7|25
1636658100000|2021-11-11 19:15:00|43990.7|43970.7|43976.2|43956.2|44001.7|43981.7|43968.7|43948.7|57
1636658400000|2021-11-11 19:20:00|43978.7|43958.7|44000.7|43980.7|44000.7|43980.7|43978.7|43958.7|31
1636658700000|2021-11-11 19:25:00|44001.2|43981.2|43995.7|43975.7|44007.8|43987.8|43993.2|43973.2|34
1636659000000|2021-11-11 19:30:00|43998.2|43978.2|44013.2|43993.2|44013.7|43993.7|43993.2|43973.2|42
1636659300000|2021-11-11 19:35:00|44013.7|43993.7|44010.3|43990.3|44016.7|43996.7|44006.2|43986.2|54
1636659600000|2021-11-11 19:40:00|44011.2|43991.2|44003.2|43983.2|44015.3|43995.3|44001.7|43981.7|32
1636659900000|2021-11-11 19:45:00|44005.3|43985.3|44010.7|43990.7|44010.7|43990.7|44001.2|43981.2|27
1636660200000|2021-11-11 19:50:00|44008.2|43988.2|43993.2|43973.2|44008.2|43988.2|43990.7|43970.7|14
1636660500000|2021-11-11 19:55:00|43995.3|43975.3|43983.7|43963.7|44000.3|43980.3|43983.7|43963.7|21
1636660800000|2021-11-11 20:00:00|43981.7|43961.7|43968.2|43948.2|43988.2|43968.2|43961.2|43941.2|31
1636661100000|2021-11-11 20:05:00|43970.3|43950.3|43970.7|43950.7|43980.7|43960.7|43965.7|43945.7|16
1636661400000|2021-11-11 20:10:00|43968.2|43948.2|43960.7|43940.7|43968.2|43948.2|43955.7|43935.7|32
1636661700000|2021-11-11 20:15:00|43958.2|43938.2|43965.7|43945.7|43967.8|43947.8|43958.2|43938.2|21
1636662000000|2021-11-11 20:20:00|43966.2|43946.2|43965.7|43945.7|43968.2|43948.2|43958.2|43938.2|20
1636662300000|2021-11-11 20:25:00|43963.2|43943.2|43975.7|43955.7|43978.2|43958.2|43960.7|43940.7|22
1636662600000|2021-11-11 20:30:00|43978.2|43958.2|43956.6|43936.6|43978.2|43958.2|43950.7|43930.7|118
1636662900000|2021-11-11 20:35:00|43954.1|43934.1|43944.1|43924.1|43956.6|43936.6|43941.6|43921.6|28
1636663200000|2021-11-11 20:40:00|43946.6|43926.6|43951.6|43931.6|43956.2|43936.2|43946.6|43926.6|20
1636663500000|2021-11-11 20:45:00|43952.1|43932.1|43941.6|43921.6|43956.6|43936.6|43941.6|43921.6|21
1636663800000|2021-11-11 20:50:00|43942.1|43922.1|43941.6|43921.6|43946.6|43926.6|43941.6|43921.6|17
1636664100000|2021-11-11 20:55:00|43943.7|43923.7|43934.1|43914.1|43944.1|43924.1|43934.1|43914.1|48
1636664400000|2021-11-11 21:00:00|43933.7|43913.7|43944.1|43924.1|43946.6|43926.6|43931.6|43911.6|15
1636664700000|2021-11-11 21:05:00|43943.7|43923.7|43951.2|43931.2|43953.2|43933.2|43941.6|43921.6|9
1636665000000|2021-11-11 21:10:00|43951.6|43931.6|43958.7|43938.7|43961.6|43941.6|43949.1|43929.1|19
1636665300000|2021-11-11 21:15:00|43960.7|43940.7|43956.6|43936.6|43961.6|43941.6|43954.6|43934.6|7
1636665600000|2021-11-11 21:20:00|43958.7|43938.7|43956.6|43936.6|43959.1|43939.1|43954.6|43934.6|5
1636665900000|2021-11-11 21:25:00|43954.6|43934.6|43961.6|43941.6|43961.6|43941.6|43954.1|43934.1|20
1636666200000|2021-11-11 21:30:00|43963.7|43943.7|43933.7|43913.7|43963.7|43943.7|43931.6|43911.6|79
1636666500000|2021-11-11 21:35:00|43935.7|43915.7|43955.2|43935.2|43955.2|43935.2|43935.7|43915.7|20
1636666800000|2021-11-11 21:40:00|43954.8|43934.8|43957.7|43937.7|43962.7|43942.7|43950.7|43930.7|32
1636667100000|2021-11-11 21:45:00|43960.2|43940.2|43997.3|43977.3|43997.7|43977.7|43960.2|43940.2|75
1636667400000|2021-11-11 21:50:00|43995.2|43975.2|43992.7|43972.7|44004.8|43984.8|43992.7|43972.7|40
1636667700000|2021-11-11 21:55:00|43994.8|43974.8|44007.2|43987.2|44009.3|43989.3|43994.8|43974.8|47
1636671600000|2021-11-11 23:00:00|43952.2|43932.2|44017.2|43997.2|44018.6|43998.6|43952.2|43932.2|61
1636671900000|2021-11-11 23:05:00|44017.7|43997.7|44024.3|44004.3|44032.2|44012.2|44017.2|43997.2|52
1636672200000|2021-11-11 23:10:00|44026.8|44006.8|44021.8|44001.8|44026.8|44006.8|44021.8|44001.8|17
1636672500000|2021-11-11 23:15:00|44023.8|44003.8|44011.8|43991.8|44023.8|44003.8|44011.8|43991.8|18
1636672800000|2021-11-11 23:20:00|44009.7|43989.7|44012.2|43992.2|44014.3|43994.3|44007.2|43987.2|11
1636673100000|2021-11-11 23:25:00|44012.7|43992.7|44022.2|44002.2|44032.2|44012.2|44012.7|43992.7|31
1636673400000|2021-11-11 23:30:00|44019.7|43999.7|44022.2|44002.2|44024.7|44004.7|44017.2|43997.2|19
1636673700000|2021-11-11 23:35:00|44021.7|44001.7|44022.2|44002.2|44024.7|44004.7|44019.7|43999.7|23
1636674000000|2021-11-11 23:40:00|44024.7|44004.7|44027.2|44007.2|44037.2|44017.2|44022.2|44002.2|35
1636674300000|2021-11-11 23:45:00|44024.7|44004.7|44021.7|44001.7|44024.7|44004.7|44015.2|43995.2|22
1636674600000|2021-11-11 23:50:00|44022.2|44002.2|44005.2|43985.2|44024.2|44004.2|44004.7|43984.7|18
1636674900000|2021-11-11 23:55:00|44007.2|43987.2|44007.2|43987.2|44009.7|43989.7|44004.7|43984.7|11
1636675200000|2021-11-12 00:00:00|44004.7|43984.7|44017.2|43997.2|44024.7|44004.7|44004.7|43984.7|39
1636675500000|2021-11-12 00:05:00|44017.7|43997.7|44011.7|43991.7|44032.2|44012.2|44007.7|43987.7|18
1636675800000|2021-11-12 00:10:00|44007.2|43987.2|44002.2|43982.2|44007.2|43987.2|43997.2|43977.2|25
1636676100000|2021-11-12 00:15:00|43999.7|43979.7|44017.2|43997.2|44017.2|43997.2|43999.7|43979.7|8
1636676400000|2021-11-12 00:20:00|44015.2|43995.2|44057.2|44037.2|44072.2|44052.2|44014.7|43994.7|58
1636676700000|2021-11-12 00:25:00|44059.2|44039.2|44054.2|44034.2|44059.7|44039.7|44054.2|44034.2|18
1636677000000|2021-11-12 00:30:00|44053.8|44033.8|44059.7|44039.7|44062.2|44042.2|44044.7|44024.7|36
1636677300000|2021-11-12 00:35:00|44060.6|44040.6|44094.2|44074.2|44094.2|44074.2|44054.7|44034.7|29
1636677600000|2021-11-12 00:40:00|44092.2|44072.2|44122.2|44102.2|44122.2|44102.2|44091.3|44071.3|46
1636677900000|2021-11-12 00:45:00|44122.6|44102.6|44124.7|44104.7|44130.6|44110.6|44103.8|44083.8|53
1636678200000|2021-11-12 00:50:00|44125.1|44105.1|44077.2|44057.2|44127.2|44107.2|44077.2|44057.2|31
1636678500000|2021-11-12 00:55:00|44074.7|44054.7|44075.6|44055.6|44087.6|44067.6|44074.7|44054.7|39
1636678800000|2021-11-12 01:00:00|44078.1|44058.1|44063.1|44043.1|44095.6|44075.6|44010.6|43990.6|242
1636679100000|2021-11-12 01:05:00|44065.6|44045.6|44155.9|44135.9|44163.4|44143.4|44060.1|44040.1|341
1636679400000|2021-11-12 01:10:00|44153.4|44133.4|44168.4|44148.4|44168.4|44148.4|44095.9|44075.9|167
1636679700000|2021-11-12 01:15:00|44172.4|44152.4|44143.4|44123.4|44198.8|44178.8|44140.9|44120.9|226
1636680000000|2021-11-12 01:20:00|44142.9|44122.9|44096.8|44076.8|44164.3|44144.3|44081.8|44061.8|129
1636680300000|2021-11-12 01:25:00|44099.3|44079.3|44064.3|44044.3|44099.3|44079.3|44036.8|44016.8|108
1636680600000|2021-11-12 01:30:00|44066.3|44046.3|44058.8|44038.8|44089.7|44069.7|44049.3|44029.3|69
1636680900000|2021-11-12 01:35:00|44056.8|44036.8|44083.8|44063.8|44118.8|44098.8|44051.8|44031.8|101
1636681200000|2021-11-12 01:40:00|44084.3|44064.3|44089.7|44069.7|44099.3|44079.3|44058.8|44038.8|55
1636681500000|2021-11-12 01:45:00|44087.7|44067.7|44057.2|44037.2|44096.3|44076.3|44056.8|44036.8|84
1636681800000|2021-11-12 01:50:00|44059.7|44039.7|44069.3|44049.3|44081.8|44061.8|44054.7|44034.7|35
1636682100000|2021-11-12 01:55:00|44072.2|44052.2|44071.7|44051.7|44072.2|44052.2|44046.8|44026.8|43
1636682400000|2021-11-12 02:00:00|44071.3|44051.3|44094.2|44074.2|44111.7|44091.7|44055.8|44035.8|101
1636682700000|2021-11-12 02:05:00|44096.3|44076.3|44022.2|44002.2|44101.3|44081.3|44019.2|43999.2|94
1636683000000|2021-11-12 02:10:00|44024.2|44004.2|43988.8|43968.8|44026.7|44006.7|43968.3|43948.3|145
1636683300000|2021-11-12 02:15:00|43986.7|43966.7|43964.2|43944.2|43994.2|43974.2|43964.2|43944.2|37
1636683600000|2021-11-12 02:20:00|43962.2|43942.2|43963.8|43943.8|43971.7|43951.7|43939.2|43919.2|74
1636683900000|2021-11-12 02:25:00|43963.3|43943.3|43959.2|43939.2|43967.2|43947.2|43953.8|43933.8|22
1636684200000|2021-11-12 02:30:00|43956.7|43936.7|44014.2|43994.2|44034.2|44014.2|43953.8|43933.8|118
1636684500000|2021-11-12 02:35:00|44013.8|43993.8|43885.8|43865.8|44014.7|43994.7|43880.3|43860.3|124
1636684800000|2021-11-12 02:40:00|43887.8|43867.8|43945.8|43925.8|43950.3|43930.3|43885.8|43865.8|106
1636685100000|2021-11-12 02:45:00|43941.3|43921.3|43929.2|43909.2|43954.2|43934.2|43916.3|43896.3|45
1636685400000|2021-11-12 02:50:00|43926.7|43906.7|43947.2|43927.2|43967.2|43947.2|43926.7|43906.7|56
1636685700000|2021-11-12 02:55:00|43949.7|43929.7|43951.7|43931.7|43956.7|43936.7|43919.2|43899.2|66
1636686000000|2021-11-12 03:00:00|43949.2|43929.2|43882.8|43862.8|43964.2|43944.2|43877.8|43857.8|81
1636686300000|2021-11-12 03:05:00|43885.3|43865.3|43879.2|43859.2|43894.2|43874.2|43879.2|43859.2|58
1636686600000|2021-11-12 03:10:00|43881.2|43861.2|43843.3|43823.3|43881.2|43861.2|43833.7|43813.7|120
1636686900000|2021-11-12 03:15:00|43842.8|43822.8|43828.3|43808.3|43842.8|43822.8|43815.8|43795.8|133
1636687200000|2021-11-12 03:20:00|43828.7|43808.7|43794.9|43774.9|43830.8|43810.8|43779.9|43759.9|154
1636687500000|2021-11-12 03:25:00|43792.4|43772.4|43835.3|43815.3|43857.4|43837.4|43789.9|43769.9|144
1636687800000|2021-11-12 03:30:00|43837.4|43817.4|43840.8|43820.8|43844.4|43824.4|43819.9|43799.9|16
1636688100000|2021-11-12 03:35:00|43840.3|43820.3|43859.9|43839.9|43866.9|43846.9|43834.9|43814.9|29
1636688400000|2021-11-12 03:40:00|43859.4|43839.4|43854.9|43834.9|43859.4|43839.4|43832.4|43812.4|19
1636688700000|2021-11-12 03:45:00|43855.3|43835.3|43840.3|43820.3|43855.3|43835.3|43830.3|43810.3|30
1636689000000|2021-11-12 03:50:00|43837.8|43817.8|43838.7|43818.7|43847.8|43827.8|43835.8|43815.8|27
1636689300000|2021-11-12 03:55:00|43840.8|43820.8|43835.8|43815.8|43840.8|43820.8|43831.2|43811.2|15
1636689600000|2021-11-12 04:00:00|43832.8|43812.8|43833.3|43813.3|43838.3|43818.3|43823.3|43803.3|29
1636689900000|2021-11-12 04:05:00|43831.2|43811.2|43811.7|43791.7|43831.2|43811.2|43811.7|43791.7|24
1636690200000|2021-11-12 04:10:00|43816.2|43796.2|43810.3|43790.3|43818.7|43798.7|43803.7|43783.7|28
1636690500000|2021-11-12 04:15:00|43805.8|43785.8|43826.2|43806.2|43826.2|43806.2|43805.8|43785.8|24
1636690800000|2021-11-12 04:20:00|43828.3|43808.3|43821.7|43801.7|43828.7|43808.7|43821.7|43801.7|12
1636691100000|2021-11-12 04:25:00|43819.2|43799.2|43824.2|43804.2|43827.1|43807.1|43819.2|43799.2|11
1636691400000|2021-11-12 04:30:00|43821.2|43801.2|43829.6|43809.6|43847.1|43827.1|43821.2|43801.2|42
1636691700000|2021-11-12 04:35:00|43827.6|43807.6|43851.7|43831.7|43854.2|43834.2|43824.6|43804.6|19
1636692000000|2021-11-12 04:40:00|43847.1|43827.1|43863.7|43843.7|43866.2|43846.2|43831.2|43811.2|18
1636692300000|2021-11-12 04:45:00|43864.2|43844.2|43861.2|43841.2|43868.7|43848.7|43849.2|43829.2|23
1636692600000|2021-11-12 04:50:00|43863.7|43843.7|43870.3|43850.3|43878.2|43858.2|43863.7|43843.7|24
1636692900000|2021-11-12 04:55:00|43872.3|43852.3|43859.8|43839.8|43872.8|43852.8|43857.3|43837.3|20
1636693200000|2021-11-12 05:00:00|43862.3|43842.3|43849.4|43829.4|43862.3|43842.3|43846.9|43826.9|15
1636693500000|2021-11-12 05:05:00|43846.9|43826.9|43818.4|43798.4|43847.3|43827.3|43806.4|43786.4|45
1636693800000|2021-11-12 05:10:00|43816.4|43796.4|43816.4|43796.4|43825.9|43805.9|43808.4|43788.4|28
1636694100000|2021-11-12 05:15:00|43815.9|43795.9|43818|43798|43818|43798|43804.4|43784.4|24
1636694400000|2021-11-12 05:20:00|43818.9|43798.9|43828.4|43808.4|43830.9|43810.9|43818.9|43798.9|12
1636694700000|2021-11-12 05:25:00|43830.9|43810.9|43833.9|43813.9|43838|43818|43823.9|43803.9|15
1636695000000|2021-11-12 05:30:00|43831.8|43811.8|43823.9|43803.9|43851.8|43831.8|43803.9|43783.9|161
1636695300000|2021-11-12 05:35:00|43821.4|43801.4|43861.4|43841.4|43864.3|43844.3|43803.9|43783.9|91
1636695600000|2021-11-12 05:40:00|43861.8|43841.8|43843.9|43823.9|43876.4|43856.4|43838.9|43818.9|89
1636695900000|2021-11-12 05:45:00|43844.3|43824.3|43851.8|43831.8|43860.9|43840.9|43826.8|43806.8|72
1636696200000|2021-11-12 05:50:00|43848.9|43828.9|43831.4|43811.4|43848.9|43828.9|43813|43793|60
1636696500000|2021-11-12 05:55:00|43833.9|43813.9|43868.2|43848.2|43870.7|43850.7|43833.9|43813.9|52
1636696800000|2021-11-12 06:00:00|43867.7|43847.7|43895.7|43875.7|43895.7|43875.7|43840.7|43820.7|106
1636697100000|2021-11-12 06:05:00|43896.2|43876.2|43885.7|43865.7|43903.2|43883.2|43868.2|43848.2|102
1636697400000|2021-11-12 06:10:00|43883.6|43863.6|43896.8|43876.8|43902.7|43882.7|43870.2|43850.2|89
1636697700000|2021-11-12 06:15:00|43898.9|43878.9|43926.4|43906.4|43936.4|43916.4|43898.9|43878.9|148
1636698000000|2021-11-12 06:20:00|43926.8|43906.8|43938.9|43918.9|43956.4|43936.4|43926.4|43906.4|78
1636698300000|2021-11-12 06:25:00|43936.8|43916.8|43939.8|43919.8|43976.4|43956.4|43934.8|43914.8|86
1636698600000|2021-11-12 06:30:00|43940.2|43920.2|43950.2|43930.2|43960.2|43940.2|43937.7|43917.7|102
1636698900000|2021-11-12 06:35:00|43947.7|43927.7|43947.7|43927.7|43957.3|43937.3|43944.8|43924.8|49
1636699200000|2021-11-12 06:40:00|43949.8|43929.8|43932.3|43912.3|43951.8|43931.8|43914.8|43894.8|60
1636699500000|2021-11-12 06:45:00|43931.8|43911.8|43904.8|43884.8|43937.3|43917.3|43904.8|43884.8|68
1636699800000|2021-11-12 06:50:00|43902.3|43882.3|43870.2|43850.2|43904.8|43884.8|43866.8|43846.8|78
1636700100000|2021-11-12 06:55:00|43872.3|43852.3|43889.3|43869.3|43889.8|43869.8|43859.8|43839.8|85
1636700400000|2021-11-12 07:00:00|43889.8|43869.8|43899.8|43879.8|43902.3|43882.3|43879.8|43859.8|44
1636700700000|2021-11-12 07:05:00|43896.8|43876.8|43922.3|43902.3|43922.3|43902.3|43867.3|43847.3|86
1636701000000|2021-11-12 07:10:00|43919.8|43899.8|44011.8|43991.8|44013.8|43993.8|43919.3|43899.3|92
1636701300000|2021-11-12 07:15:00|44009.8|43989.8|44050.2|44030.2|44072.2|44052.2|44007.3|43987.3|112
1636701600000|2021-11-12 07:20:00|44050.7|44030.7|44028.2|44008.2|44050.7|44030.7|44023.2|44003.2|46
1636701900000|2021-11-12 07:25:00|44028.6|44008.6|44012.7|43992.7|44030.7|44010.7|43998.1|43978.1|32
1636702200000|2021-11-12 07:30:00|44015.6|43995.6|44006.1|43986.1|44031.6|44011.6|44005.6|43985.6|64
1636702500000|2021-11-12 07:35:00|44008.1|43988.1|43983.6|43963.6|44008.1|43988.1|43976.1|43956.1|64
1636702800000|2021-11-12 07:40:00|43985.6|43965.6|43999|43979|44001.1|43981.1|43977.7|43957.7|53
1636703100000|2021-11-12 07:45:00|43998.6|43978.6|43989.7|43969.7|44000.6|43980.6|43985.6|43965.6|45
1636703400000|2021-11-12 07:50:00|43990.2|43970.2|43969.7|43949.7|43990.2|43970.2|43967.2|43947.2|38
1636703700000|2021-11-12 07:55:00|43967.2|43947.2|43985.9|43965.9|43985.9|43965.9|43952.2|43932.2|93
1636704000000|2021-11-12 08:00:00|43990.2|43970.2|43974.7|43954.7|44001.8|43981.8|43972.2|43952.2|89
1636704300000|2021-11-12 08:05:00|43975.2|43955.2|43987.2|43967.2|44000.6|43980.6|43975.2|43955.2|97
1636704600000|2021-11-12 08:10:00|43987.7|43967.7|43969.7|43949.7|43989.7|43969.7|43959.7|43939.7|70
1636704900000|2021-11-12 08:15:00|43967.7|43947.7|43898.8|43878.8|43967.7|43947.7|43869.7|43849.7|156
1636705200000|2021-11-12 08:20:00|43896.3|43876.3|43896.3|43876.3|43911.3|43891.3|43876.8|43856.8|131
1636705500000|2021-11-12 08:25:00|43895.9|43875.9|43895|43875|43901.3|43881.3|43877.9|43857.9|48
1636705800000|2021-11-12 08:30:00|43890.4|43870.4|43875.9|43855.9|43890.4|43870.4|43860|43840|63
1636706100000|2021-11-12 08:35:00|43876.3|43856.3|43859.9|43839.9|43883.8|43863.8|43837.9|43817.9|85
1636706400000|2021-11-12 08:40:00|43857.9|43837.9|43869.5|43849.5|43883.4|43863.4|43843.4|43823.4|96
1636706700000|2021-11-12 08:45:00|43869.9|43849.9|43869.9|43849.9|43882.4|43862.4|43857|43837|65
1636707000000|2021-11-12 08:50:00|43869.5|43849.5|43899.5|43879.5|43902.4|43882.4|43867|43847|89
1636707300000|2021-11-12 08:55:00|43899|43879|43894.9|43874.9|43914.5|43894.5|43887.4|43867.4|79
1636707600000|2021-11-12 09:00:00|43894|43874|43834.9|43814.9|43897|43877|43834.9|43814.9|146
1636707900000|2021-11-12 09:05:00|43829.9|43809.9|43778.6|43758.6|43829.9|43809.9|43725.6|43705.6|274
1636708200000|2021-11-12 09:10:00|43781.1|43761.1|43764|43744|43790.2|43770.2|43760.6|43740.6|136
1636708500000|2021-11-12 09:15:00|43763.1|43743.1|43775.6|43755.6|43775.6|43755.6|43722.7|43702.7|161
1636708800000|2021-11-12 09:20:00|43775.2|43755.2|43747.7|43727.7|43775.2|43755.2|43732.7|43712.7|78
1636709100000|2021-11-12 09:25:00|43750.2|43730.2|43782.2|43762.2|43816.8|43796.8|43750.2|43730.2|158
1636709400000|2021-11-12 09:30:00|43777.7|43757.7|43798.1|43778.1|43809.7|43789.7|43775.2|43755.2|95
1636709700000|2021-11-12 09:35:00|43800.6|43780.6|43800.2|43780.2|43820.2|43800.2|43792.7|43772.7|71
1636710000000|2021-11-12 09:40:00|43802.7|43782.7|43780.2|43760.2|43810.2|43790.2|43777.7|43757.7|82
1636710300000|2021-11-12 09:45:00|43779.7|43759.7|43802.7|43782.7|43812.7|43792.7|43775.6|43755.6|95
1636710600000|2021-11-12 09:50:00|43802.2|43782.2|43833.4|43813.4|43859.3|43839.3|43795.6|43775.6|138
1636710900000|2021-11-12 09:55:00|43831.3|43811.3|43812.2|43792.2|43834.3|43814.3|43811.3|43791.3|74
1636711200000|2021-11-12 10:00:00|43811.3|43791.3|43829.3|43809.3|43832.2|43812.2|43801.8|43781.8|58
1636711500000|2021-11-12 10:05:00|43831.3|43811.3|43829.3|43809.3|43836.8|43816.8|43809.3|43789.3|74
1636711800000|2021-11-12 10:10:00|43826.8|43806.8|43846.3|43826.3|43851.8|43831.8|43826.3|43806.3|59
1636712100000|2021-11-12 10:15:00|43845.9|43825.9|43824.3|43804.3|43849.3|43829.3|43821.8|43801.8|72
1636712400000|2021-11-12 10:20:00|43827.2|43807.2|43826.8|43806.8|43836.8|43816.8|43803.8|43783.8|68
1636712700000|2021-11-12 10:25:00|43821.8|43801.8|43814.3|43794.3|43824.3|43804.3|43811.8|43791.8|37
1636713000000|2021-11-12 10:30:00|43816.8|43796.8|43826.8|43806.8|43837.2|43817.2|43816.8|43796.8|46
1636713300000|2021-11-12 10:35:00|43824.7|43804.7|43824.3|43804.3|43852.2|43832.2|43819.3|43799.3|78
1636713600000|2021-11-12 10:40:00|43822.2|43802.2|43819.2|43799.2|43826.7|43806.7|43816.7|43796.7|38
1636713900000|2021-11-12 10:45:00|43818.8|43798.8|43803.8|43783.8|43824.2|43804.2|43798.3|43778.3|53
1636714200000|2021-11-12 10:50:00|43801.7|43781.7|43804.2|43784.2|43821.7|43801.7|43801.3|43781.3|67
1636714500000|2021-11-12 10:55:00|43806.3|43786.3|43804.7|43784.7|43824.2|43804.2|43799.2|43779.2|63
1636714800000|2021-11-12 11:00:00|43806.7|43786.7|43808.3|43788.3|43821.7|43801.7|43796.7|43776.7|162
1636715100000|2021-11-12 11:05:00|43805.8|43785.8|43800.8|43780.8|43810.8|43790.8|43786.3|43766.3|68
1636715400000|2021-11-12 11:10:00|43803.3|43783.3|43805.4|43785.4|43821.3|43801.3|43800.4|43780.4|41
1636715700000|2021-11-12 11:15:00|43803.3|43783.3|43768.3|43748.3|43815.8|43795.8|43745.8|43725.8|109
1636716000000|2021-11-12 11:20:00|43765.8|43745.8|43777.9|43757.9|43781.3|43761.3|43758.3|43738.3|58
1636716300000|2021-11-12 11:25:00|43775.8|43755.8|43787.9|43767.9|43790.8|43770.8|43765.8|43745.8|114
1636716600000|2021-11-12 11:30:00|43783.3|43763.3|43785.8|43765.8|43788.3|43768.3|43765.8|43745.8|62
1636716900000|2021-11-12 11:35:00|43786.3|43766.3|43818.3|43798.3|43818.3|43798.3|43785.8|43765.8|75
1636717200000|2021-11-12 11:40:00|43815.8|43795.8|43825.8|43805.8|43840.8|43820.8|43813.3|43793.3|103
1636717500000|2021-11-12 11:45:00|43828.3|43808.3|43825.1|43805.1|43835.8|43815.8|43823.8|43803.8|142
1636717800000|2021-11-12 11:50:00|43822.6|43802.6|43815.1|43795.1|43832.6|43812.6|43807.6|43787.6|88
1636718100000|2021-11-12 11:55:00|43817.2|43797.2|43815.1|43795.1|43837.6|43817.6|43807.6|43787.6|134
1636718400000|2021-11-12 12:00:00|43815.6|43795.6|43822.6|43802.6|43827.2|43807.2|43807.6|43787.6|118
1636718700000|2021-11-12 12:05:00|43822.2|43802.2|43817.6|43797.6|43825.1|43805.1|43807.6|43787.6|57
1636719000000|2021-11-12 12:10:00|43820.1|43800.1|43827.2|43807.2|43827.6|43807.6|43810.1|43790.1|81
1636719300000|2021-11-12 12:15:00|43827.6|43807.6|43857.6|43837.6|43862.2|43842.2|43827.2|43807.2|114
1636719600000|2021-11-12 12:20:00|43859.7|43839.7|43873.5|43853.5|43879.7|43859.7|43852.6|43832.6|248
1636719900000|2021-11-12 12:25:00|43871|43851|43901|43881|43909|43889|43871|43851|136
1636720200000|2021-11-12 12:30:00|43898.5|43878.5|43944|43924|43966.5|43946.5|43888.5|43868.5|228
1636720500000|2021-11-12 12:35:00|43946|43926|43928.1|43908.1|43946|43926|43908.5|43888.5|110
1636720800000|2021-11-12 12:40:00|43928.5|43908.5|43908.5|43888.5|43948.5|43928.5|43908.5|43888.5|96
1636721100000|2021-11-12 12:45:00|43909|43889|43916|43896|43919|43899|43906.5|43886.5|100
1636721400000|2021-11-12 12:50:00|43913.5|43893.5|43922.6|43902.6|43928.1|43908.1|43903.5|43883.5|89
1636721700000|2021-11-12 12:55:00|43920.6|43900.6|43969.4|43949.4|43971|43951|43917.6|43897.6|192
1636722000000|2021-11-12 13:00:00|43973.9|43953.9|43938.5|43918.5|44018.5|43998.5|43910.6|43890.6|514
1636722300000|2021-11-12 13:05:00|43938|43918|43993|43973|44013.9|43993.9|43938|43918|327
1636722600000|2021-11-12 13:10:00|43998|43978|44106.4|44086.4|44117.8|44097.8|43998|43978|505
1636722900000|2021-11-12 13:15:00|44104.4|44084.4|44169.8|44149.8|44174.4|44154.4|44104.4|44084.4|433
1636723200000|2021-11-12 13:20:00|44173.9|44153.9|44211.2|44191.2|44240.3|44220.3|44136.9|44116.9|424
1636723500000|2021-11-12 13:25:00|44213.7|44193.7|44243.4|44223.4|44292.1|44272.1|44213.7|44193.7|592
1636723800000|2021-11-12 13:30:00|44247.5|44227.5|44092.5|44072.5|44261.6|44241.6|44087.5|44067.5|535
1636724100000|2021-11-12 13:35:00|44092.1|44072.1|44084.6|44064.6|44130.9|44110.9|44079.6|44059.6|546
1636724400000|2021-11-12 13:40:00|44087.1|44067.1|44083.7|44063.7|44109.6|44089.6|44041.2|44021.2|254
1636724700000|2021-11-12 13:45:00|44086.2|44066.2|44130.3|44110.3|44153.2|44133.2|44086.2|44066.2|299
1636725000000|2021-11-12 13:50:00|44130.7|44110.7|44119.4|44099.4|44168.9|44148.9|44114.4|44094.4|171
1636725300000|2021-11-12 13:55:00|44119.8|44099.8|44106.9|44086.9|44143|44123|44094.4|44074.4|210
1636725600000|2021-11-12 14:00:00|44106.4|44086.4|44171.9|44151.9|44186.9|44166.9|44101.9|44081.9|239
1636725900000|2021-11-12 14:05:00|44171|44151|44139.8|44119.8|44193.9|44173.9|44136.9|44116.9|203
1636726200000|2021-11-12 14:10:00|44139.4|44119.4|44146.9|44126.9|44164.4|44144.4|44126.9|44106.9|118
1636726500000|2021-11-12 14:15:00|44144.4|44124.4|44201|44181|44201|44181|44141.9|44121.9|221
1636726800000|2021-11-12 14:20:00|44200.5|44180.5|44223.5|44203.5|44236.4|44216.4|44178.5|44158.5|221
1636727100000|2021-11-12 14:25:00|44221|44201|44138.9|44118.9|44223.5|44203.5|44131|44111|227
1636727400000|2021-11-12 14:30:00|44141.4|44121.4|44209.2|44189.2|44236.2|44216.2|44133.5|44113.5|406
1636727700000|2021-11-12 14:35:00|44206.7|44186.7|44199.2|44179.2|44239.2|44219.2|44182.1|44162.1|315
1636728000000|2021-11-12 14:40:00|44201.7|44181.7|44233|44213|44250.1|44230.1|44199.6|44179.6|303
1636728300000|2021-11-12 14:45:00|44235.1|44215.1|44273|44253|44280.5|44260.5|44225.5|44205.5|508
1636728600000|2021-11-12 14:50:00|44272.6|44252.6|44239.6|44219.6|44277.6|44257.6|44218|44198|252
1636728900000|2021-11-12 14:55:00|44237.6|44217.6|44209.8|44189.8|44237.6|44217.6|44193.9|44173.9|499
1636729200000|2021-11-12 15:00:00|44211.8|44191.8|44264.6|44244.6|44281.7|44261.7|44209.8|44189.8|412
1636729500000|2021-11-12 15:05:00|44262.1|44242.1|44241.2|44221.2|44267.1|44247.1|44212.6|44192.6|258
1636729800000|2021-11-12 15:10:00|44241.7|44221.7|44242.6|44222.6|44245.1|44225.1|44167.1|44147.1|338
1636730100000|2021-11-12 15:15:00|44242.1|44222.1|44301.4|44281.4|44308|44288|44228|44208|456
1636730400000|2021-11-12 15:20:00|44304.8|44284.8|44264.8|44244.8|44304.8|44284.8|44242.3|44222.3|189
1636730700000|2021-11-12 15:25:00|44266.4|44246.4|44259.8|44239.8|44274.3|44254.3|44234.8|44214.8|143
1636731000000|2021-11-12 15:30:00|44264.3|44244.3|44270.7|44250.7|44287.7|44267.7|44249.3|44229.3|202
1636731300000|2021-11-12 15:35:00|44274.8|44254.8|44265.9|44245.9|44298.9|44278.9|44265.9|44245.9|243
1636731600000|2021-11-12 15:40:00|44263.9|44243.9|44216.8|44196.8|44278.9|44258.9|44215.9|44195.9|172
1636731900000|2021-11-12 15:45:00|44217.3|44197.3|44198.9|44178.9|44221.8|44201.8|44176.4|44156.4|289
1636732200000|2021-11-12 15:50:00|44201.4|44181.4|44211.8|44191.8|44242.3|44222.3|44199.3|44179.3|224
1636732500000|2021-11-12 15:55:00|44212.7|44192.7|44204.8|44184.8|44227.3|44207.3|44197.3|44177.3|154
1636732800000|2021-11-12 16:00:00|44207.3|44187.3|44214.3|44194.3|44235.2|44215.2|44197.3|44177.3|203
1636733100000|2021-11-12 16:05:00|44219.3|44199.3|44239.3|44219.3|44256.8|44236.8|44209.8|44189.8|164
1636733400000|2021-11-12 16:10:00|44238.9|44218.9|44259.3|44239.3|44264.3|44244.3|44238.9|44218.9|156
1636733700000|2021-11-12 16:15:00|44264.3|44244.3|44295.6|44275.6|44312.3|44292.3|44258.9|44238.9|311
1636734000000|2021-11-12 16:20:00|44295.2|44275.2|44325.2|44305.2|44335.2|44315.2|44285.6|44265.6|310
1636734300000|2021-11-12 16:25:00|44325.6|44305.6|44340.2|44320.2|44352.3|44332.3|44325.6|44305.6|294
1636734600000|2021-11-12 16:30:00|44337.3|44317.3|44333.6|44313.6|44344.8|44324.8|44312.7|44292.7|174
1636734900000|2021-11-12 16:35:00|44333.1|44313.1|44375.2|44355.2|44390.2|44370.2|44333.1|44313.1|325
1636735200000|2021-11-12 16:40:00|44372.2|44352.2|44403.1|44383.1|44403.1|44383.1|44367.2|44347.2|252
1636735500000|2021-11-12 16:45:00|44403.6|44383.6|44400.6|44380.6|44425.2|44405.2|44390.6|44370.6|344
1636735800000|2021-11-12 16:50:00|44400.2|44380.2|44466.1|44446.1|44469|44449|44396.1|44376.1|523
1636736100000|2021-11-12 16:55:00|44466.5|44446.5|44446.1|44426.1|44501.5|44481.5|44437|44417|482
1636736400000|2021-11-12 17:00:00|44450.6|44430.6|44505.2|44485.2|44516.1|44496.1|44448.1|44428.1|353
1636736700000|2021-11-12 17:05:00|44505.6|44485.6|44443.1|44423.1|44513.1|44493.1|44443.1|44423.1|204
1636737000000|2021-11-12 17:10:00|44445.2|44425.2|44489.3|44469.3|44489.3|44469.3|44445.2|44425.2|172
1636737300000|2021-11-12 17:15:00|44489.7|44469.7|44493|44473|44495.9|44475.9|44475.9|44455.9|172
1636737600000|2021-11-12 17:20:00|44495|44475|44477.1|44457.1|44503.4|44483.4|44474.6|44454.6|128
1636737900000|2021-11-12 17:25:00|44479.6|44459.6|44500.5|44480.5|44500.5|44480.5|44470|44450|106
1636738200000|2021-11-12 17:30:00|44498|44478|44477.1|44457.1|44515.5|44495.5|44477.1|44457.1|128
1636738500000|2021-11-12 17:35:00|44474.6|44454.6|44498|44478|44510.5|44490.5|44474.6|44454.6|140
1636738800000|2021-11-12 17:40:00|44497.5|44477.5|44495|44475|44505.9|44485.9|44495|44475|128
1636739100000|2021-11-12 17:45:00|44492.5|44472.5|44458|44438|44492.5|44472.5|44450.9|44430.9|147
1636739400000|2021-11-12 17:50:00|44457.5|44437.5|44461.3|44441.3|44475.9|44455.9|44455.5|44435.5|165
1636739700000|2021-11-12 17:55:00|44460.9|44440.9|44450.4|44430.4|44496.8|44476.8|44450.4|44430.4|996
1636740000000|2021-11-12 18:00:00|44452.5|44432.5|44485.4|44465.4|44487.9|44467.9|44450.4|44430.4|584
1636740300000|2021-11-12 18:05:00|44484.6|44464.6|44485.4|44465.4|44490.9|44470.9|44475.4|44455.4|73
1636740600000|2021-11-12 18:10:00|44487.5|44467.5|44487.9|44467.9|44500.4|44480.4|44482.5|44462.5|75
1636740900000|2021-11-12 18:15:00|44487.5|44467.5|44472.9|44452.9|44490.4|44470.4|44462.5|44442.5|110
1636741200000|2021-11-12 18:20:00|44472.5|44452.5|44477.9|44457.9|44480|44460|44455.4|44435.4|140
1636741500000|2021-11-12 18:25:00|44477.5|44457.5|44475.4|44455.4|44480.4|44460.4|44455.4|44435.4|109
1636741800000|2021-11-12 18:30:00|44472.5|44452.5|44482.5|44462.5|44482.5|44462.5|44452.9|44432.9|45
1636742100000|2021-11-12 18:35:00|44484.6|44464.6|44495.4|44475.4|44495.4|44475.4|44477.9|44457.9|65
1636742400000|2021-11-12 18:40:00|44499.6|44479.6|44514.6|44494.6|44514.6|44494.6|44492.5|44472.5|82
1636742700000|2021-11-12 18:45:00|44512.5|44492.5|44519.6|44499.6|44524.6|44504.6|44509.6|44489.6|84
1636743000000|2021-11-12 18:50:00|44521.6|44501.6|44536.2|44516.2|44561.6|44541.6|44521.6|44501.6|177
1636743300000|2021-11-12 18:55:00|44536.6|44516.6|44547|44527|44559.1|44539.1|44536.6|44516.6|49
1636743600000|2021-11-12 19:00:00|44546.6|44526.6|44523.7|44503.7|44553.2|44533.2|44523.7|44503.7|155
1636743900000|2021-11-12 19:05:00|44521.2|44501.2|44513.7|44493.7|44521.2|44501.2|44506.2|44486.2|69
1636744200000|2021-11-12 19:10:00|44516.2|44496.2|44506.6|44486.6|44519.1|44499.1|44505|44485|24
1636744500000|2021-11-12 19:15:00|44504.5|44484.5|44509.1|44489.1|44514.5|44494.5|44504.5|44484.5|20
1636744800000|2021-11-12 19:20:00|44511.6|44491.6|44542|44522|44543.7|44523.7|44504.5|44484.5|72
1636745100000|2021-11-12 19:25:00|44541.6|44521.6|44516.6|44496.6|44541.6|44521.6|44511.6|44491.6|90
1636745400000|2021-11-12 19:30:00|44514.5|44494.5|44501.6|44481.6|44517|44497|44501.6|44481.6|74
1636745700000|2021-11-12 19:35:00|44501.2|44481.2|44509.5|44489.5|44509.5|44489.5|44498.7|44478.7|83
1636746000000|2021-11-12 19:40:00|44507.5|44487.5|44519.1|44499.1|44528.7|44508.7|44507.5|44487.5|30
1636746300000|2021-11-12 19:45:00|44522|44502|44516.6|44496.6|44522|44502|44512|44492|10
1636746600000|2021-11-12 19:50:00|44518.7|44498.7|44511.2|44491.2|44520.7|44500.7|44511.2|44491.2|36
1636746900000|2021-11-12 19:55:00|44509.1|44489.1|44505.4|44485.4|44514.5|44494.5|44505|44485|66
1636747200000|2021-11-12 20:00:00|44507.5|44487.5|44483.7|44463.7|44507.5|44487.5|44481.2|44461.2|68
1636747500000|2021-11-12 20:05:00|44481.6|44461.6|44479.1|44459.1|44482|44462|44478.7|44458.7|35
1636747800000|2021-11-12 20:10:00|44477|44457|44476.6|44456.6|44479.1|44459.1|44476.6|44456.6|20
1636748100000|2021-11-12 20:15:00|44479.1|44459.1|44479.1|44459.1|44479.5|44459.5|44476.6|44456.6|18
1636748400000|2021-11-12 20:20:00|44478.6|44458.6|44481.1|44461.1|44483.6|44463.6|44478.6|44458.6|24
1636748700000|2021-11-12 20:25:00|44481.6|44461.6|44481.1|44461.1|44483.6|44463.6|44478.6|44458.6|70
1636749000000|2021-11-12 20:30:00|44481.6|44461.6|44484.1|44464.1|44484.1|44464.1|44476.6|44456.6|60
1636749300000|2021-11-12 20:35:00|44482|44462|44487|44467|44489.1|44469.1|44481.6|44461.6|31
1636749600000|2021-11-12 20:40:00|44486.6|44466.6|44482|44462|44489.1|44469.1|44482|44462|62
1636749900000|2021-11-12 20:45:00|44476.6|44456.6|44476.6|44456.6|44483.6|44463.6|44476.6|44456.6|68
1636750200000|2021-11-12 20:50:00|44478.6|44458.6|44490|44470|44492.5|44472.5|44471.6|44451.6|130
1636750500000|2021-11-12 20:55:00|44492|44472|44496.6|44476.6|44499.1|44479.1|44489.5|44469.5|72
1636750800000|2021-11-12 21:00:00|44496.1|44476.1|44499.1|44479.1|44499.1|44479.1|44494.1|44474.1|41
1636751100000|2021-11-12 21:05:00|44501.1|44481.1|44504.1|44484.1|44504.1|44484.1|44501.1|44481.1|22
1636751400000|2021-11-12 21:10:00|44506.6|44486.6|44501.6|44481.6|44506.6|44486.6|44496.6|44476.6|29
1636751700000|2021-11-12 21:15:00|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|18
1636752000000|2021-11-12 21:20:00|44498.6|44478.6|44499.5|44479.5|44502|44482|44496.6|44476.6|17
1636752300000|2021-11-12 21:25:00|44499.9|44479.9|44501.6|44481.6|44504.1|44484.1|44499.5|44479.5|22
1636752600000|2021-11-12 21:30:00|44502|44482|44506.6|44486.6|44509.1|44489.1|44499.1|44479.1|41
1636752900000|2021-11-12 21:35:00|44509.1|44489.1|44512.4|44492.4|44512.4|44492.4|44506.6|44486.6|25
1636753200000|2021-11-12 21:40:00|44514.5|44494.5|44509.1|44489.1|44517.4|44497.4|44509.1|44489.1|40
1636753500000|2021-11-12 21:45:00|44511.6|44491.6|44508.6|44488.6|44511.6|44491.6|44508.6|44488.6|30
1636753800000|2021-11-12 21:50:00|44506.6|44486.6|44501.6|44481.6|44506.6|44486.6|44501.6|44481.6|28
1636754100000|2021-11-12 21:55:00|44499.1|44479.1|44508.6|44488.6|44512.7|44492.7|44494.1|44474.1|72
1636930800000|2021-11-14 23:00:00|44512.5|44492.5|44615|44595|44680|44660|44503.6|44483.6|293
1636931100000|2021-11-14 23:05:00|44617.1|44597.1|44797.8|44777.8|44797.8|44777.8|44615|44595|233
1636931400000|2021-11-14 23:10:00|44797.5|44777.5|44827.1|44807.1|44865.3|44845.3|44769.6|44749.6|189
1636931700000|2021-11-14 23:15:00|44824.6|44804.6|44810|44790|44826.7|44806.7|44804.2|44784.2|93
1636932000000|2021-11-14 23:20:00|44809.6|44789.6|44763.4|44743.4|44809.6|44789.6|44751.3|44731.3|87
1636932300000|2021-11-14 23:25:00|44766.7|44746.7|44731.3|44711.3|44769.2|44749.2|44731.3|44711.3|98
1636932600000|2021-11-14 23:30:00|44730.9|44710.9|44751.7|44731.7|44774.2|44754.2|44712.1|44692.1|79
1636932900000|2021-11-14 23:35:00|44749.2|44729.2|44761.7|44741.7|44767.1|44747.1|44742.1|44722.1|26
1636933200000|2021-11-14 23:40:00|44749.2|44729.2|44725.2|44705.2|44749.2|44729.2|44721.7|44701.7|262
1636933500000|2021-11-14 23:45:00|44722.7|44702.7|44730.2|44710.2|44750.2|44730.2|44715.2|44695.2|116
1636933800000|2021-11-14 23:50:00|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44712.7|44692.7|29
1636934100000|2021-11-14 23:55:00|44725.5|44705.5|44735.2|44715.2|44748|44728|44725.5|44705.5|37
1636934400000|2021-11-15 00:00:00|44737.3|44717.3|44767.7|44747.7|44809.8|44789.8|44732.7|44712.7|76
1636934700000|2021-11-15 00:05:00|44765.5|44745.5|44730.5|44710.5|44765.5|44745.5|44728|44708|41
1636935000000|2021-11-15 00:10:00|44730.2|44710.2|44695.2|44675.2|44730.2|44710.2|44695.2|44675.2|31
1636935300000|2021-11-15 00:15:00|44693|44673|44715.9|44695.9|44725.9|44705.9|44693|44673|25
1636935600000|2021-11-15 00:20:00|44716.3|44696.3|44715.9|44695.9|44728.8|44708.8|44710.9|44690.9|37
1636935900000|2021-11-15 00:25:00|44715.5|44695.5|44670.2|44650.2|44715.5|44695.5|44669.4|44649.4|43
1636936200000|2021-11-15 00:30:00|44672.3|44652.3|44674.8|44654.8|44674.8|44654.8|44669.4|44649.4|24
1636936500000|2021-11-15 00:35:00|44674.4|44654.4|44704.6|44684.6|44706.7|44686.7|44672.3|44652.3|27
1636936800000|2021-11-15 00:40:00|44705.3|44685.3|44721.7|44701.7|44724.2|44704.2|44705.3|44685.3|23
1636937100000|2021-11-15 00:45:00|44719.6|44699.6|44757.1|44737.1|44761.7|44741.7|44719.2|44699.2|47
1636937400000|2021-11-15 00:50:00|44756.7|44736.7|44746.3|44726.3|44761.7|44741.7|44736.3|44716.3|61
1636937700000|2021-11-15 00:55:00|44741.7|44721.7|44749.9|44729.9|44751.7|44731.7|44736.7|44716.7|48
1636938000000|2021-11-15 01:00:00|44749.6|44729.6|44572.4|44552.4|44749.6|44729.6|44489.9|44469.9|699
1636938300000|2021-11-15 01:05:00|44572.8|44552.8|44520.7|44500.7|44614.9|44594.9|44500.7|44480.7|234
1636938600000|2021-11-15 01:10:00|44525.7|44505.7|44508.9|44488.9|44525.7|44505.7|44440.3|44420.3|370
1636938900000|2021-11-15 01:15:00|44509.3|44489.3|44556.8|44536.8|44569.7|44549.7|44481.4|44461.4|243
1636939200000|2021-11-15 01:20:00|44556.4|44536.4|44546.4|44526.4|44592.2|44572.2|44514.7|44494.7|120
1636939500000|2021-11-15 01:25:00|44543.9|44523.9|44460.3|44440.3|44543.9|44523.9|44460.3|44440.3|129
1636939800000|2021-11-15 01:30:00|44462.4|44442.4|44424.9|44404.9|44487.4|44467.4|44415.3|44395.3|203
1636940100000|2021-11-15 01:35:00|44422.4|44402.4|44426.7|44406.7|44454.2|44434.2|44395.7|44375.7|130
1636940400000|2021-11-15 01:40:00|44424.2|44404.2|44329.3|44309.3|44424.2|44404.2|44327.2|44307.2|205
1636940700000|2021-11-15 01:45:00|44326.8|44306.8|44308.2|44288.2|44381.4|44361.4|44305.7|44285.7|181
1636941000000|2021-11-15 01:50:00|44305.3|44285.3|44364.7|44344.7|44369.7|44349.7|44294.7|44274.7|168
1636941300000|2021-11-15 01:55:00|44362.2|44342.2|44336.8|44316.8|44382.2|44362.2|44334.7|44314.7|135
1636941600000|2021-11-15 02:00:00|44337.6|44317.6|44301.8|44281.8|44372.2|44352.2|44282.2|44262.2|250
1636941900000|2021-11-15 02:05:00|44299.7|44279.7|44284.7|44264.7|44312.6|44292.6|44267.2|44247.2|168
1636942200000|2021-11-15 02:10:00|44287.2|44267.2|44252.6|44232.6|44302.2|44282.2|44247.2|44227.2|129
1636942500000|2021-11-15 02:15:00|44249.7|44229.7|44212.6|44192.6|44259.7|44239.7|44210.1|44190.1|109
1636942800000|2021-11-15 02:20:00|44210.1|44190.1|44239.7|44219.7|44247.6|44227.6|44207.2|44187.2|79
1636943100000|2021-11-15 02:25:00|44237.2|44217.2|44227.2|44207.2|44237.2|44217.2|44212.6|44192.6|32
1636943400000|2021-11-15 02:30:00|44226.8|44206.8|44187.6|44167.6|44262.2|44242.2|44187.2|44167.2|199
1636943700000|2021-11-15 02:35:00|44189.7|44169.7|44167.5|44147.5|44202.6|44182.6|44159.7|44139.7|163
1636944000000|2021-11-15 02:40:00|44167.2|44147.2|44161.8|44141.8|44174.7|44154.7|44142.2|44122.2|135
1636944300000|2021-11-15 02:45:00|44159.3|44139.3|44209.7|44189.7|44212.2|44192.2|44158.9|44138.9|164
1636944600000|2021-11-15 02:50:00|44212.2|44192.2|44209.7|44189.7|44231.8|44211.8|44206.8|44186.8|73
1636944900000|2021-11-15 02:55:00|44212.2|44192.2|44204.7|44184.7|44250.4|44230.4|44202.2|44182.2|89
1636945200000|2021-11-15 03:00:00|44205|44185|44208.5|44188.5|44225|44205|44181.4|44161.4|145
1636945500000|2021-11-15 03:05:00|44210.7|44190.7|44208.9|44188.9|44251|44231|44208.9|44188.9|76
1636945800000|2021-11-15 03:10:00|44211.4|44191.4|44251|44231|44251|44231|44211.4|44191.4|83
1636946100000|2021-11-15 03:15:00|44251.4|44231.4|44251.4|44231.4|44251.8|44231.8|44233.5|44213.5|58
1636946400000|2021-11-15 03:20:00|44253.9|44233.9|44226.4|44206.4|44276.4|44256.4|44226.4|44206.4|93
1636946700000|2021-11-15 03:25:00|44223.9|44203.9|44271.4|44251.4|44271.8|44251.8|44223.9|44203.9|52
1636947000000|2021-11-15 03:30:00|44271|44251|44263.9|44243.9|44281.4|44261.4|44263.9|44243.9|60
1636947300000|2021-11-15 03:35:00|44264.3|44244.3|44231.4|44211.4|44266.4|44246.4|44231|44211|41
1636947600000|2021-11-15 03:40:00|44233.5|44213.5|44211.4|44191.4|44236|44216|44211.4|44191.4|26
1636947900000|2021-11-15 03:45:00|44213.9|44193.9|44196|44176|44216.4|44196.4|44191|44171|42
1636948200000|2021-11-15 03:50:00|44193.9|44173.9|44178.9|44158.9|44193.9|44173.9|44171.4|44151.4|70
1636948500000|2021-11-15 03:55:00|44179.3|44159.3|44176.4|44156.4|44188.5|44168.5|44176.4|44156.4|19
1636948800000|2021-11-15 04:00:00|44173.5|44153.5|44188.5|44168.5|44191.4|44171.4|44171|44151|35
1636949100000|2021-11-15 04:05:00|44186.4|44166.4|44188.5|44168.5|44191|44171|44181|44161|13
1636949400000|2021-11-15 04:10:00|44191|44171|44191.4|44171.4|44191.4|44171.4|44188.5|44168.5|11
1636949700000|2021-11-15 04:15:00|44191|44171|44191|44171|44193.9|44173.9|44188.5|44168.5|15
1636950000000|2021-11-15 04:20:00|44191.4|44171.4|44176|44156|44196|44176|44174.3|44154.3|36
1636950300000|2021-11-15 04:25:00|44173.5|44153.5|44176|44156|44178.5|44158.5|44161.4|44141.4|36
1636950600000|2021-11-15 04:30:00|44176.4|44156.4|44159.3|44139.3|44181.4|44161.4|44156.4|44136.4|39
1636950900000|2021-11-15 04:35:00|44158.9|44138.9|44168.9|44148.9|44176.4|44156.4|44157.1|44137.1|31
1636951200000|2021-11-15 04:40:00|44166.8|44146.8|44166.4|44146.4|44191|44171|44166|44146|34
1636951500000|2021-11-15 04:45:00|44166.8|44146.8|44171.8|44151.8|44188.9|44168.9|44166.8|44146.8|42
1636951800000|2021-11-15 04:50:00|44171.4|44151.4|44153.9|44133.9|44171.4|44151.4|44152.1|44132.1|42
1636952100000|2021-11-15 04:55:00|44156|44136|44166.4|44146.4|44166.4|44146.4|44149.2|44129.2|27
1636952400000|2021-11-15 05:00:00|44168.9|44148.9|44156.7|44136.7|44168.9|44148.9|44149.2|44129.2|48
1636952700000|2021-11-15 05:05:00|44159.2|44139.2|44176|44156|44176.7|44156.7|44159.2|44139.2|47
1636953000000|2021-11-15 05:10:00|44173.5|44153.5|44186|44166|44186.4|44166.4|44168.5|44148.5|55
1636953300000|2021-11-15 05:15:00|44186.4|44166.4|44181.7|44161.7|44195.2|44175.2|44178.9|44158.9|26
1636953600000|2021-11-15 05:20:00|44181.4|44161.4|44166.7|44146.7|44183.9|44163.9|44166.4|44146.4|33
1636953900000|2021-11-15 05:25:00|44166.4|44146.4|44188.9|44168.9|44196.7|44176.7|44166.4|44146.4|39
1636954200000|2021-11-15 05:30:00|44191|44171|44126.7|44106.7|44196.7|44176.7|44121.7|44101.7|262
1636954500000|2021-11-15 05:35:00|44123.9|44103.9|44133.5|44113.5|44141.4|44121.4|44103.9|44083.9|160
1636954800000|2021-11-15 05:40:00|44133.9|44113.9|44171.7|44151.7|44183.9|44163.9|44133.9|44113.9|128
1636955100000|2021-11-15 05:45:00|44173.9|44153.9|44231.4|44211.4|44246.4|44226.4|44156.4|44136.4|136
1636955400000|2021-11-15 05:50:00|44228.9|44208.9|44231.4|44211.4|44238.9|44218.9|44213.9|44193.9|75
1636955700000|2021-11-15 05:55:00|44226.4|44206.4|44236.4|44216.4|44253.9|44233.9|44216.4|44196.4|79
1636956000000|2021-11-15 06:00:00|44233.9|44213.9|44246.7|44226.7|44256.7|44236.7|44226.4|44206.4|110
1636956300000|2021-11-15 06:05:00|44248.9|44228.9|44306|44286|44311.7|44291.7|44241.4|44221.4|171
1636956600000|2021-11-15 06:10:00|44303.5|44283.5|44276.3|44256.3|44306.4|44286.4|44266.3|44246.3|100
1636956900000|2021-11-15 06:15:00|44278.8|44258.8|44283.8|44263.8|44283.8|44263.8|44251.3|44231.3|99
1636957200000|2021-11-15 06:20:00|44283.5|44263.5|44361.3|44341.3|44364.2|44344.2|44281.3|44261.3|275
1636957500000|2021-11-15 06:25:00|44358.8|44338.8|44372.1|44352.1|44388.8|44368.8|44356.7|44336.7|189
1636957800000|2021-11-15 06:30:00|44369.6|44349.6|44364.6|44344.6|44369.6|44349.6|44332.1|44312.1|88
1636958100000|2021-11-15 06:35:00|44362.1|44342.1|44346.3|44326.3|44374.6|44354.6|44331.3|44311.3|72
1636958400000|2021-11-15 06:40:00|44346.7|44326.7|44334.6|44314.6|44357.1|44337.1|44329.6|44309.6|76
1636958700000|2021-11-15 06:45:00|44332.1|44312.1|44309.6|44289.6|44332.1|44312.1|44292.1|44272.1|106
1636959000000|2021-11-15 06:50:00|44304.6|44284.6|44237.1|44217.1|44304.6|44284.6|44223.8|44203.8|321
1636959300000|2021-11-15 06:55:00|44239.2|44219.2|44218.8|44198.8|44239.2|44219.2|44196.3|44176.3|128
1636959600000|2021-11-15 07:00:00|44216.3|44196.3|44254.2|44234.2|44268.8|44248.8|44216.3|44196.3|68
1636959900000|2021-11-15 07:05:00|44252.1|44232.1|44261.3|44241.3|44276.7|44256.7|44246.7|44226.7|57
1636960200000|2021-11-15 07:10:00|44261|44241|44243.8|44223.8|44261|44241|44243.8|44223.8|49
1636960500000|2021-11-15 07:15:00|44241.3|44221.3|44226.7|44206.7|44241.3|44221.3|44216.3|44196.3|49
1636960800000|2021-11-15 07:20:00|44231.3|44211.3|44251.7|44231.7|44251.7|44231.7|44231.3|44211.3|41
1636961100000|2021-11-15 07:25:00|44251.3|44231.3|44266.7|44246.7|44268.8|44248.8|44241.3|44221.3|47
1636961400000|2021-11-15 07:30:00|44269.6|44249.6|44313.1|44293.1|44313.1|44293.1|44269.6|44249.6|74
1636961700000|2021-11-15 07:35:00|44315.2|44295.2|44311|44291|44323.1|44303.1|44305.6|44285.6|49
1636962000000|2021-11-15 07:40:00|44308.5|44288.5|44243.1|44223.1|44308.5|44288.5|44235.2|44215.2|112
1636962300000|2021-11-15 07:45:00|44240.9|44220.9|44313.1|44293.1|44313.1|44293.1|44240.9|44220.9|67
1636962600000|2021-11-15 07:50:00|44315.6|44295.6|44300.6|44280.6|44335.2|44315.2|44292.7|44272.7|60
1636962900000|2021-11-15 07:55:00|44300.9|44280.9|44290.9|44270.9|44303.1|44283.1|44236.7|44216.7|77
1636963200000|2021-11-15 08:00:00|44292.4|44272.4|44311.3|44291.3|44311.3|44291.3|44263.8|44243.8|99
1636963500000|2021-11-15 08:05:00|44311.7|44291.7|44348.8|44328.8|44354.2|44334.2|44296.3|44276.3|131
1636963800000|2021-11-15 08:10:00|44343.8|44323.8|44334.2|44314.2|44346.3|44326.3|44326.3|44306.3|79
1636964100000|2021-11-15 08:15:00|44333.8|44313.8|44219.6|44199.6|44333.8|44313.8|44214.9|44194.9|137
1636964400000|2021-11-15 08:20:00|44219.9|44199.9|44231.7|44211.7|44249.5|44229.5|44207.8|44187.8|123
1636964700000|2021-11-15 08:25:00|44229.5|44209.5|44249.5|44229.5|44267|44247|44227|44207|63
1636965000000|2021-11-15 08:30:00|44251.7|44231.7|44197.8|44177.8|44254.9|44234.9|44194.5|44174.5|123
1636965300000|2021-11-15 08:35:00|44198.2|44178.2|44192|44172|44214.5|44194.5|44187.4|44167.4|61
1636965600000|2021-11-15 08:40:00|44187.4|44167.4|44142|44122|44187.4|44167.4|44141.7|44121.7|126
1636965900000|2021-11-15 08:45:00|44141.7|44121.7|44147|44127|44187|44167|44139.5|44119.5|71
1636966200000|2021-11-15 08:50:00|44147.4|44127.4|44042|44022|44157.4|44137.4|44022.4|44002.4|169
1636966500000|2021-11-15 08:55:00|44044.2|44024.2|44116.7|44096.7|44121.3|44101.3|44042|44022|158
1636966800000|2021-11-15 09:00:00|44116.3|44096.3|44174.8|44154.8|44174.8|44154.8|44094.9|44074.9|185
1636967100000|2021-11-15 09:05:00|44177.3|44157.3|44259.8|44239.8|44259.8|44239.8|44177.3|44157.3|166
1636967400000|2021-11-15 09:10:00|44264.4|44244.4|44242.7|44222.7|44264.4|44244.4|44217.7|44197.7|118
1636967700000|2021-11-15 09:15:00|44242.3|44222.3|44219.2|44199.2|44275.2|44255.2|44212|44192|159
1636968000000|2021-11-15 09:20:00|44214.5|44194.5|44248.8|44228.8|44249.5|44229.5|44214.5|44194.5|55
1636968300000|2021-11-15 09:25:00|44250.9|44230.9|44250.5|44230.5|44260.9|44240.9|44239.8|44219.8|75
1636968600000|2021-11-15 09:30:00|44250.2|44230.2|44235.5|44215.5|44260.9|44240.9|44223|44203|71
1636968900000|2021-11-15 09:35:00|44235.9|44215.9|44310.5|44290.5|44310.5|44290.5|44235.9|44215.9|110
1636969200000|2021-11-15 09:40:00|44310.2|44290.2|44340.2|44320.2|44358|44338|44308|44288|140
1636969500000|2021-11-15 09:45:00|44343|44323|44349.8|44329.8|44362.7|44342.7|44337.7|44317.7|86
1636969800000|2021-11-15 09:50:00|44349.4|44329.4|44356.6|44336.6|44371.9|44351.9|44341.6|44321.6|251
1636970100000|2021-11-15 09:55:00|44359.1|44339.1|44401.6|44381.6|44419.4|44399.4|44354.1|44334.1|132
1636970400000|2021-11-15 10:00:00|44404.4|44384.4|44339.1|44319.1|44408.7|44388.7|44339.1|44319.1|116
1636970700000|2021-11-15 10:05:00|44336.9|44316.9|44338.7|44318.7|44366.6|44346.6|44329.4|44309.4|116
1636971000000|2021-11-15 10:10:00|44339.1|44319.1|44384.1|44364.1|44384.1|44364.1|44329.1|44309.1|81
1636971300000|2021-11-15 10:15:00|44381.6|44361.6|44401.6|44381.6|44401.6|44381.6|44374.1|44354.1|72
1636971600000|2021-11-15 10:20:00|44399.1|44379.1|44431.2|44411.2|44463.7|44443.7|44399.1|44379.1|161
1636971900000|2021-11-15 10:25:00|44431.6|44411.6|44418.7|44398.7|44433.7|44413.7|44403.7|44383.7|62
1636972200000|2021-11-15 10:30:00|44420.8|44400.8|44444.1|44424.1|44444.4|44424.4|44406.6|44386.6|144
1636972500000|2021-11-15 10:35:00|44444.4|44424.4|44446.2|44426.2|44458.7|44438.7|44439.4|44419.4|52
1636972800000|2021-11-15 10:40:00|44444.1|44424.1|44443.7|44423.7|44449.1|44429.1|44426.6|44406.6|49
1636973100000|2021-11-15 10:45:00|44439.1|44419.1|44471.6|44451.6|44471.6|44451.6|44439.1|44419.1|57
1636973400000|2021-11-15 10:50:00|44476.9|44456.9|44469.1|44449.1|44476.9|44456.9|44446.9|44426.9|77
1636973700000|2021-11-15 10:55:00|44469.4|44449.4|44450.8|44430.8|44471.6|44451.6|44438.3|44418.3|96
1636974000000|2021-11-15 11:00:00|44447.9|44427.9|44482.6|44462.6|44482.6|44462.6|44443.3|44423.3|225
1636974300000|2021-11-15 11:05:00|44480.1|44460.1|44512.9|44492.9|44522.6|44502.6|44477.6|44457.6|185
1636974600000|2021-11-15 11:10:00|44508.3|44488.3|44512.2|44492.2|44515.1|44495.1|44497.9|44477.9|165
1636974900000|2021-11-15 11:15:00|44509.7|44489.7|44532.2|44512.2|44542.2|44522.2|44506.8|44486.8|176
1636975200000|2021-11-15 11:20:00|44527.2|44507.2|44484.3|44464.3|44531.8|44511.8|44479|44459|133
1636975500000|2021-11-15 11:25:00|44481.8|44461.8|44454.3|44434.3|44499|44479|44451.8|44431.8|68
1636975800000|2021-11-15 11:30:00|44454.7|44434.7|44372.5|44352.5|44457.2|44437.2|44351.5|44331.5|434
1636976100000|2021-11-15 11:35:00|44375|44355|44342.9|44322.9|44395.4|44375.4|44322.5|44302.5|372
1636976400000|2021-11-15 11:40:00|44345|44325|44330.7|44310.7|44355.4|44335.4|44312.8|44292.8|669
1636976700000|2021-11-15 11:45:00|44328.2|44308.2|44348.5|44328.5|44368.2|44348.2|44323.5|44303.5|149
1636977000000|2021-11-15 11:50:00|44348.2|44328.2|44358.9|44338.9|44363.5|44343.5|44328.9|44308.9|297
1636977300000|2021-11-15 11:55:00|44356|44336|44346.4|44326.4|44368.9|44348.9|44343.9|44323.9|100
1636977600000|2021-11-15 12:00:00|44346|44326|44274.3|44254.3|44354.3|44334.3|44273.9|44253.9|132
1636977900000|2021-11-15 12:05:00|44274.6|44254.6|44341.4|44321.4|44346|44326|44274.6|44254.6|101
1636978200000|2021-11-15 12:10:00|44343.5|44323.5|44353.9|44333.9|44363.9|44343.9|44336.4|44316.4|73
1636978500000|2021-11-15 12:15:00|44356|44336|44341.8|44321.8|44356|44336|44336|44316|68
1636978800000|2021-11-15 12:20:00|44346.4|44326.4|44350.7|44330.7|44352.8|44332.8|44321.4|44301.4|273
1636979100000|2021-11-15 12:25:00|44350.3|44330.3|44450.7|44430.7|44452.8|44432.8|44348.2|44328.2|225
1636979400000|2021-11-15 12:30:00|44451|44431|44413.2|44393.2|44467.8|44447.8|44413.2|44393.2|235
1636979700000|2021-11-15 12:35:00|44415.7|44395.7|44413.5|44393.5|44438.5|44418.5|44395.7|44375.7|197
1636980000000|2021-11-15 12:40:00|44410.7|44390.7|44426|44406|44435.3|44415.3|44410.7|44390.7|52
1636980300000|2021-11-15 12:45:00|44428.2|44408.2|44453.2|44433.2|44468.2|44448.2|44428.2|44408.2|124
1636980600000|2021-11-15 12:50:00|44448.9|44428.9|44482.8|44462.8|44510.7|44490.7|44448.9|44428.9|264
1636980900000|2021-11-15 12:55:00|44482.4|44462.4|44434.9|44414.9|44485.7|44465.7|44427.4|44407.4|169
1636981200000|2021-11-15 13:00:00|44437.1|44417.1|44358.5|44338.5|44437.4|44417.4|44333.2|44313.2|530
1636981500000|2021-11-15 13:05:00|44360.7|44340.7|44393.2|44373.2|44410.7|44390.7|44343.2|44323.2|265
1636981800000|2021-11-15 13:10:00|44390.3|44370.3|44285.7|44265.7|44390.3|44370.3|44258.2|44238.2|536
1636982100000|2021-11-15 13:15:00|44287.8|44267.8|44248.5|44228.5|44308.5|44288.5|44218.2|44198.2|388
1636982400000|2021-11-15 13:20:00|44245.3|44225.3|44260.7|44240.7|44260.7|44240.7|44198.2|44178.2|306
1636982700000|2021-11-15 13:25:00|44258.2|44238.2|44212.8|44192.8|44273.2|44253.2|44205.7|44185.7|279
1636983000000|2021-11-15 13:30:00|44210.7|44190.7|44278.2|44258.2|44288.2|44268.2|44195.7|44175.7|300
1636983300000|2021-11-15 13:35:00|44278.5|44258.5|44335.3|44315.3|44345.7|44325.7|44278.5|44258.5|340
1636983600000|2021-11-15 13:40:00|44330.7|44310.7|44315.7|44295.7|44335.7|44315.7|44283.2|44263.2|354
1636983900000|2021-11-15 13:45:00|44317.8|44297.8|44362.8|44342.8|44375.7|44355.7|44295.7|44275.7|181
1636984200000|2021-11-15 13:50:00|44363.2|44343.2|44367.8|44347.8|44380.7|44360.7|44347.8|44327.8|162
1636984500000|2021-11-15 13:55:00|44370.3|44350.3|44347.5|44327.5|44375.3|44355.3|44330.3|44310.3|147
1636984800000|2021-11-15 14:00:00|44347.1|44327.1|44369.6|44349.6|44392.5|44372.5|44345|44325|230
1636985100000|2021-11-15 14:05:00|44367.1|44347.1|44360|44340|44402.8|44382.8|44359.6|44339.6|188
1636985400000|2021-11-15 14:10:00|44359.6|44339.6|44287.1|44267.1|44367.1|44347.1|44275|44255|262
1636985700000|2021-11-15 14:15:00|44287.5|44267.5|44287.5|44267.5|44307.1|44287.1|44257.1|44237.1|475
1636986000000|2021-11-15 14:20:00|44285|44265|44349.2|44329.2|44359.6|44339.6|44272.5|44252.5|185
1636986300000|2021-11-15 14:25:00|44349.6|44329.6|44382.5|44362.5|44427.5|44407.5|44349.6|44329.6|394
1636986600000|2021-11-15 14:30:00|44378.2|44358.2|44402.5|44382.5|44435|44415|44372.1|44352.1|566
1636986900000|2021-11-15 14:35:00|44402.1|44382.1|44477.5|44457.5|44477.5|44457.5|44384.6|44364.6|370
1636987200000|2021-11-15 14:40:00|44477.8|44457.8|44492.8|44472.8|44502.5|44482.5|44469.6|44449.6|409
1636987500000|2021-11-15 14:45:00|44487.5|44467.5|44449.6|44429.6|44497.5|44477.5|44442.1|44422.1|305
1636987800000|2021-11-15 14:50:00|44451.7|44431.7|44394.6|44374.6|44452.5|44432.5|44381.7|44361.7|247
1636988100000|2021-11-15 14:55:00|44394.2|44374.2|44401.7|44381.7|44451.7|44431.7|44392.1|44372.1|254
1636988400000|2021-11-15 15:00:00|44404.6|44384.6|44396.7|44376.7|44414.2|44394.2|44369.2|44349.2|217
1636988700000|2021-11-15 15:05:00|44398.9|44378.9|44414.2|44394.2|44441.7|44421.7|44376.4|44356.4|198
1636989000000|2021-11-15 15:10:00|44416.7|44396.7|44386.7|44366.7|44419.2|44399.2|44381.7|44361.7|208
1636989300000|2021-11-15 15:15:00|44386.4|44366.4|44366.7|44346.7|44396.7|44376.7|44349.6|44329.6|281
1636989600000|2021-11-15 15:20:00|44366.4|44346.4|44365.3|44345.3|44379.6|44359.6|44351.7|44331.7|310
1636989900000|2021-11-15 15:25:00|44367.8|44347.8|44357.1|44337.1|44395|44375|44352.5|44332.5|109
1636990200000|2021-11-15 15:30:00|44356.7|44336.7|44355|44335|44362.8|44342.8|44327.5|44307.5|204
1636990500000|2021-11-15 15:35:00|44352.8|44332.8|44356.4|44336.4|44373.9|44353.9|44343.9|44323.9|297
1636990800000|2021-11-15 15:40:00|44356|44336|44331|44311|44361|44341|44321.4|44301.4|246
1636991100000|2021-11-15 15:45:00|44328.5|44308.5|44336.7|44316.7|44354.6|44334.6|44316|44296|163
1636991400000|2021-11-15 15:50:00|44334.6|44314.6|44287.1|44267.1|44334.6|44314.6|44284.2|44264.2|176
1636991700000|2021-11-15 15:55:00|44284.6|44264.6|44280|44260|44322.8|44302.8|44272.5|44252.5|193
1636992000000|2021-11-15 16:00:00|44280.3|44260.3|44275.7|44255.7|44305.3|44285.3|44242.5|44222.5|191
1636992300000|2021-11-15 16:05:00|44275|44255|44272.8|44252.8|44297.8|44277.8|44255.3|44235.3|204
1636992600000|2021-11-15 16:10:00|44272.5|44252.5|44247.5|44227.5|44272.5|44252.5|44247.5|44227.5|202
1636992900000|2021-11-15 16:15:00|44247.1|44227.1|44235.3|44215.3|44247.8|44227.8|44208.2|44188.2|373
1636993200000|2021-11-15 16:20:00|44233.2|44213.2|44275|44255|44287.5|44267.5|44230.3|44210.3|188
1636993500000|2021-11-15 16:25:00|44275.3|44255.3|44263.9|44243.9|44287.8|44267.8|44262.1|44242.1|164
1636993800000|2021-11-15 16:30:00|44261.8|44241.8|44231.8|44211.8|44261.8|44241.8|44226.8|44206.8|144
1636994100000|2021-11-15 16:35:00|44234.6|44214.6|44222.1|44202.1|44243.9|44223.9|44191.8|44171.8|189
1636994400000|2021-11-15 16:40:00|44224.3|44204.3|44171.8|44151.8|44239.3|44219.3|44167.1|44147.1|144
1636994700000|2021-11-15 16:45:00|44171|44151|44179.6|44159.6|44204.6|44184.6|44159.6|44139.6|173
1636995000000|2021-11-15 16:50:00|44177.5|44157.5|44177.1|44157.1|44197.1|44177.1|44169.6|44149.6|241
1636995300000|2021-11-15 16:55:00|44179.3|44159.3|44198.9|44178.9|44201|44181|44168.9|44148.9|162
1636995600000|2021-11-15 17:00:00|44201.4|44181.4|44133.5|44113.5|44201.4|44181.4|44118.5|44098.5|251
1636995900000|2021-11-15 17:05:00|44133.9|44113.9|44033.5|44013.5|44136|44116|44012.5|43992.5|734
1636996200000|2021-11-15 17:10:00|44031.4|44011.4|44016|43996|44036.4|44016.4|43950.7|43930.7|394
1636996500000|2021-11-15 17:15:00|44016.4|43996.4|44026|44006|44033.2|44013.2|43993.5|43973.5|190
1636996800000|2021-11-15 17:20:00|44028.9|44008.9|43990.7|43970.7|44033.2|44013.2|43990.7|43970.7|175
1636997100000|2021-11-15 17:25:00|43988.5|43968.5|43959.3|43939.3|43991|43971|43943.9|43923.9|204
1636997400000|2021-11-15 17:30:00|43961.4|43941.4|44011|43991|44026.4|44006.4|43943.5|43923.5|217
1636997700000|2021-11-15 17:35:00|44011.4|43991.4|44008.2|43988.2|44036|44016|44008.2|43988.2|137
1636998000000|2021-11-15 17:40:00|44008.5|43988.5|44016|43996|44016.4|43996.4|43988.9|43968.9|141
1636998300000|2021-11-15 17:45:00|44015.7|43995.7|44020.7|44000.7|44031.4|44011.4|43996|43976|181
1636998600000|2021-11-15 17:50:00|44018.2|43998.2|44000.7|43980.7|44018.9|43998.9|43998.2|43978.2|143
1636998900000|2021-11-15 17:55:00|44001|43981|44047.5|44027.5|44063.2|44043.2|43996|43976|1080
1636999200000|2021-11-15 18:00:00|44042.5|44022.5|44060.3|44040.3|44060.3|44040.3|44020.3|44000.3|212
1636999500000|2021-11-15 18:05:00|44060|44040|44042.5|44022.5|44065.3|44045.3|44042.5|44022.5|94
1636999800000|2021-11-15 18:10:00|44045.3|44025.3|44046.8|44026.8|44048.9|44028.9|44027.1|44007.1|170
1637000100000|2021-11-15 18:15:00|44047.1|44027.1|44051.8|44031.8|44059.6|44039.6|44043.9|44023.9|65
1637000400000|2021-11-15 18:20:00|44052.1|44032.1|44059.6|44039.6|44059.6|44039.6|44046.8|44026.8|69
1637000700000|2021-11-15 18:25:00|44062.1|44042.1|44103.9|44083.9|44103.9|44083.9|44059.6|44039.6|586
1637001000000|2021-11-15 18:30:00|44103.5|44083.5|44119.3|44099.3|44128.5|44108.5|44098.9|44078.9|226
1637001300000|2021-11-15 18:35:00|44117.1|44097.1|44114.6|44094.6|44126.8|44106.8|44110|44090|208
1637001600000|2021-11-15 18:40:00|44114.3|44094.3|44111.8|44091.8|44114.6|44094.6|44109.3|44089.3|23
1637001900000|2021-11-15 18:45:00|44114.3|44094.3|44102.1|44082.1|44119.6|44099.6|44102.1|44082.1|33
1637002200000|2021-11-15 18:50:00|44100|44080|44090.3|44070.3|44102.1|44082.1|44080|44060|52
1637002500000|2021-11-15 18:55:00|44087.5|44067.5|44092.1|44072.1|44092.1|44072.1|44085.3|44065.3|41
1637002800000|2021-11-15 19:00:00|44092.5|44072.5|44111.8|44091.8|44111.8|44091.8|44085|44065|53
1637003100000|2021-11-15 19:05:00|44112.1|44092.1|44117.1|44097.1|44119.3|44099.3|44109.3|44089.3|36
1637003400000|2021-11-15 19:10:00|44115|44095|44117.5|44097.5|44124.6|44104.6|44115|44095|36
1637003700000|2021-11-15 19:15:00|44115.3|44095.3|44109.3|44089.3|44115.3|44095.3|44102.5|44082.5|46
1637004000000|2021-11-15 19:20:00|44107.1|44087.1|44102.1|44082.1|44107.1|44087.1|44096.8|44076.8|34
1637004300000|2021-11-15 19:25:00|44102.5|44082.5|44107.5|44087.5|44107.5|44087.5|44097.1|44077.1|29
1637004600000|2021-11-15 19:30:00|44107.8|44087.8|44126.8|44106.8|44126.8|44106.8|44105|44085|50
1637004900000|2021-11-15 19:35:00|44124.6|44104.6|44127.1|44107.1|44129.6|44109.6|44122.5|44102.5|46
1637005200000|2021-11-15 19:40:00|44127.5|44107.5|44157.1|44137.1|44157.1|44137.1|44127.5|44107.5|52
1637005500000|2021-11-15 19:45:00|44159.3|44139.3|44152.1|44132.1|44164.3|44144.3|44145|44125|47
1637005800000|2021-11-15 19:50:00|44152.5|44132.5|44132.1|44112.1|44164.3|44144.3|44132.1|44112.1|66
1637006100000|2021-11-15 19:55:00|44134.3|44114.3|44119.6|44099.6|44136.8|44116.8|44119.3|44099.3|66
1637006400000|2021-11-15 20:00:00|44119.3|44099.3|44113.9|44093.9|44126.4|44106.4|44111.4|44091.4|31
1637006700000|2021-11-15 20:05:00|44114.3|44094.3|44111.4|44091.4|44122.1|44102.1|44111.4|44091.4|46
1637007000000|2021-11-15 20:10:00|44108.9|44088.9|44113.9|44093.9|44121.1|44101.1|44108.9|44088.9|23
1637007300000|2021-11-15 20:15:00|44111.8|44091.8|44118.9|44098.9|44129.3|44109.3|44079.3|44059.3|176
1637007600000|2021-11-15 20:20:00|44121.4|44101.4|44112.1|44092.1|44127.1|44107.1|44112.1|44092.1|84
1637007900000|2021-11-15 20:25:00|44111.8|44091.8|44099.3|44079.3|44111.8|44091.8|44099.3|44079.3|23
1637008200000|2021-11-15 20:30:00|44101.8|44081.8|44081.8|44061.8|44102.1|44082.1|44068.9|44048.9|46
1637008500000|2021-11-15 20:35:00|44081.4|44061.4|44086.8|44066.8|44093.9|44073.9|44078.9|44058.9|73
1637008800000|2021-11-15 20:40:00|44088.9|44068.9|44076.4|44056.4|44091.4|44071.4|44076.4|44056.4|69
1637009100000|2021-11-15 20:45:00|44073.9|44053.9|44073.9|44053.9|44076.4|44056.4|44051.4|44031.4|87
1637009400000|2021-11-15 20:50:00|44073.6|44053.6|44071.8|44051.8|44073.6|44053.6|44061.4|44041.4|20
1637009700000|2021-11-15 20:55:00|44069.7|44049.7|44073.9|44053.9|44073.9|44053.9|44061.4|44041.4|53
1637010000000|2021-11-15 21:00:00|44076.1|44056.1|44102.2|44082.2|44104.7|44084.7|44076.1|44056.1|69
1637010300000|2021-11-15 21:05:00|44102.5|44082.5|44112.2|44092.2|44112.2|44092.2|44099.7|44079.7|16
1637010600000|2021-11-15 21:10:00|44110|44090|44117.2|44097.2|44120|44100|44110|44090|18
1637010900000|2021-11-15 21:15:00|44115|44095|44124.7|44104.7|44124.7|44104.7|44115|44095|14
1637011200000|2021-11-15 21:20:00|44125|44105|44129.3|44109.3|44129.7|44109.7|44124.7|44104.7|12
1637011500000|2021-11-15 21:25:00|44125|44105|44124.7|44104.7|44126.8|44106.8|44124.3|44104.3|13
1637011800000|2021-11-15 21:30:00|44126.8|44106.8|44129.3|44109.3|44129.3|44109.3|44124.3|44104.3|41
1637012100000|2021-11-15 21:35:00|44134|44114|44141.8|44121.8|44146.8|44126.8|44134|44114|41
1637012400000|2021-11-15 21:40:00|44144|44124|44139.3|44119.3|44144|44124|44136.5|44116.5|34
1637012700000|2021-11-15 21:45:00|44139.7|44119.7|44131.8|44111.8|44139.7|44119.7|44131.8|44111.8|78
1637013000000|2021-11-15 21:50:00|44131.5|44111.5|44141.8|44121.8|44144.3|44124.3|44129.3|44109.3|33
1637013300000|2021-11-15 21:55:00|44136.8|44116.8|44149|44129|44149.3|44129.3|44134.3|44114.3|62
1637017200000|2021-11-15 23:00:00|44164.3|44144.3|44167.2|44147.2|44187.5|44167.5|44149|44129|78
1637017500000|2021-11-15 23:05:00|44159.7|44139.7|44136.8|44116.8|44159.7|44139.7|44117.2|44097.2|52
1637017800000|2021-11-15 23:10:00|44139.3|44119.3|44134.3|44114.3|44146.8|44126.8|44134.3|44114.3|21
1637018100000|2021-11-15 23:15:00|44134|44114|44144.7|44124.7|44149.3|44129.3|44134|44114|18
1637018400000|2021-11-15 23:20:00|44147.2|44127.2|44142.2|44122.2|44147.2|44127.2|44142.2|44122.2|14
1637018700000|2021-11-15 23:25:00|44142.6|44122.6|44137.2|44117.2|44144.7|44124.7|44134.7|44114.7|15
1637019000000|2021-11-15 23:30:00|44139.3|44119.3|44129.3|44109.3|44139.7|44119.7|44129.3|44109.3|16
1637019300000|2021-11-15 23:35:00|44127.2|44107.2|44114.7|44094.7|44127.2|44107.2|44114.7|44094.7|22
1637019600000|2021-11-15 23:40:00|44117.2|44097.2|44122.2|44102.2|44127.2|44107.2|44112.2|44092.2|28
1637019900000|2021-11-15 23:45:00|44119.4|44099.4|44121.5|44101.5|44122.2|44102.2|44116.9|44096.9|18
1637020200000|2021-11-15 23:50:00|44117.2|44097.2|44122.2|44102.2|44126.9|44106.9|44112.2|44092.2|17
1637020500000|2021-11-15 23:55:00|44119.7|44099.7|44129.7|44109.7|44129.7|44109.7|44114.7|44094.7|8
1637020800000|2021-11-16 00:00:00|44134.7|44114.7|44159.7|44139.7|44164|44144|44132.6|44112.6|17
1637021100000|2021-11-16 00:05:00|44159.4|44139.4|44147.2|44127.2|44159.4|44139.4|44147.2|44127.2|7
1637021400000|2021-11-16 00:10:00|44147.6|44127.6|44164.7|44144.7|44164.7|44144.7|44147.6|44127.6|16
1637021700000|2021-11-16 00:15:00|44167.2|44147.2|44162.2|44142.2|44167.2|44147.2|44162.2|44142.2|13
1637022000000|2021-11-16 00:20:00|44164.4|44144.4|44189.7|44169.7|44207.9|44187.9|44162.2|44142.2|74
1637022300000|2021-11-16 00:25:00|44187.6|44167.6|44169.4|44149.4|44187.6|44167.6|44169.4|44149.4|17
1637022600000|2021-11-16 00:30:00|44169|44149|44189.4|44169.4|44189.4|44169.4|44156.9|44136.9|19
1637022900000|2021-11-16 00:35:00|44186.9|44166.9|44174.7|44154.7|44186.9|44166.9|44174.4|44154.4|14
1637023200000|2021-11-16 00:40:00|44177.2|44157.2|44182.2|44162.2|44182.2|44162.2|44177.2|44157.2|7
1637023500000|2021-11-16 00:45:00|44184.7|44164.7|44186.9|44166.9|44189.4|44169.4|44176.9|44156.9|22
1637023800000|2021-11-16 00:50:00|44189.4|44169.4|44197.2|44177.2|44222.9|44202.9|44189.4|44169.4|63
1637024100000|2021-11-16 00:55:00|44199.4|44179.4|44199.7|44179.7|44216.9|44196.9|44187.6|44167.6|39
1637024400000|2021-11-16 01:00:00|44199|44179|44242.2|44222.2|44259.7|44239.7|44169.7|44149.7|332
1637024700000|2021-11-16 01:05:00|44239.7|44219.7|44294.7|44274.7|44297.2|44277.2|44222.2|44202.2|187
1637025000000|2021-11-16 01:10:00|44292.6|44272.6|44237.2|44217.2|44294.7|44274.7|44219.7|44199.7|126
1637025300000|2021-11-16 01:15:00|44239.4|44219.4|44234|44214|44240.1|44220.1|44194.7|44174.7|116
1637025600000|2021-11-16 01:20:00|44231.5|44211.5|44186.5|44166.5|44231.9|44211.9|44176.5|44156.5|99
1637025900000|2021-11-16 01:25:00|44189|44169|44204|44184|44211.5|44191.5|44181.2|44161.2|120
1637026200000|2021-11-16 01:30:00|44206.2|44186.2|44209|44189|44233.7|44213.7|44189|44169|74
1637026500000|2021-11-16 01:35:00|44208.7|44188.7|44244|44224|44246.5|44226.5|44196.5|44176.5|46
1637026800000|2021-11-16 01:40:00|44244.4|44224.4|44251.5|44231.5|44279.4|44259.4|44244.4|44224.4|84
1637027100000|2021-11-16 01:45:00|44254|44234|44294.4|44274.4|44301.9|44281.9|44249|44229|86
1637027400000|2021-11-16 01:50:00|44296.9|44276.9|44335.1|44315.1|44355.1|44335.1|44294|44274|145
1637027700000|2021-11-16 01:55:00|44334.7|44314.7|44404|44384|44404.7|44384.7|44331.9|44311.9|176
1637028000000|2021-11-16 02:00:00|44401.2|44381.2|44387.9|44367.9|44409.4|44389.4|44361.5|44341.5|130
1637028300000|2021-11-16 02:05:00|44392.6|44372.6|44356.5|44336.5|44402.6|44382.6|44356.5|44336.5|141
1637028600000|2021-11-16 02:10:00|44354|44334|44349|44329|44354.4|44334.4|44319.7|44299.7|89
1637028900000|2021-11-16 02:15:00|44344.4|44324.4|44324.4|44304.4|44344.4|44324.4|44324|44304|21
1637029200000|2021-11-16 02:20:00|44326.9|44306.9|44321.9|44301.9|44329.4|44309.4|44316.9|44296.9|29
1637029500000|2021-11-16 02:25:00|44319.4|44299.4|44356.9|44336.9|44357.3|44337.3|44316.9|44296.9|32
1637029800000|2021-11-16 02:30:00|44354.4|44334.4|44395.1|44375.1|44410.1|44390.1|44354.4|44334.4|186
1637030100000|2021-11-16 02:35:00|44392.3|44372.3|44434.8|44414.8|44439.8|44419.8|44380.1|44360.1|107
1637030400000|2021-11-16 02:40:00|44434.4|44414.4|44399.1|44379.1|44445.1|44425.1|44399.1|44379.1|87
1637030700000|2021-11-16 02:45:00|44399.4|44379.4|44434.4|44414.4|44444.8|44424.8|44399.4|44379.4|62
1637031000000|2021-11-16 02:50:00|44434.8|44414.8|44431.2|44411.2|44467.3|44447.3|44426.6|44406.6|92
1637031300000|2021-11-16 02:55:00|44428.7|44408.7|44405.1|44385.1|44431.9|44411.9|44391.9|44371.9|76
1637031600000|2021-11-16 03:00:00|44407.3|44387.3|44408.3|44388.3|44424.4|44404.4|44392.6|44372.6|157
1637031900000|2021-11-16 03:05:00|44413|44393|44413|44393|44431.5|44411.5|44388|44368|153
1637032200000|2021-11-16 03:10:00|44413.3|44393.3|44414.8|44394.8|44418|44398|44385.5|44365.5|122
1637032500000|2021-11-16 03:15:00|44415.1|44395.1|44412.3|44392.3|44434.8|44414.8|44410.5|44390.5|78
1637032800000|2021-11-16 03:20:00|44411.9|44391.9|44399.8|44379.8|44429.4|44409.4|44394.4|44374.4|70
1637033100000|2021-11-16 03:25:00|44397.6|44377.6|44371.9|44351.9|44399.8|44379.8|44352.3|44332.3|124
1637033400000|2021-11-16 03:30:00|44374.4|44354.4|44357.3|44337.3|44379.4|44359.4|44354.8|44334.8|30
1637033700000|2021-11-16 03:35:00|44359.4|44339.4|44345.1|44325.1|44359.4|44339.4|44337.3|44317.3|40
1637034000000|2021-11-16 03:40:00|44344.8|44324.8|44352.3|44332.3|44352.3|44332.3|44334.4|44314.4|34
1637034300000|2021-11-16 03:45:00|44351.9|44331.9|44344.8|44324.8|44351.9|44331.9|44344.4|44324.4|14
1637034600000|2021-11-16 03:50:00|44347.3|44327.3|44347.6|44327.6|44364.8|44344.8|44343|44323|52
1637034900000|2021-11-16 03:55:00|44345.1|44325.1|44329.8|44309.8|44345.1|44325.1|44327.6|44307.6|50
1637035200000|2021-11-16 04:00:00|44330.1|44310.1|44337.6|44317.6|44345.1|44325.1|44329.4|44309.4|49
1637035500000|2021-11-16 04:05:00|44335.1|44315.1|44306.9|44286.9|44335.1|44315.1|44299.8|44279.8|48
1637035800000|2021-11-16 04:10:00|44309.4|44289.4|44315.1|44295.1|44319.8|44299.8|44309.4|44289.4|19
1637036100000|2021-11-16 04:15:00|44312.3|44292.3|44302.3|44282.3|44312.3|44292.3|44302.3|44282.3|12
1637036400000|2021-11-16 04:20:00|44304.8|44284.8|44294.4|44274.4|44305.1|44285.1|44287.3|44267.3|76
1637036700000|2021-11-16 04:25:00|44294.1|44274.1|44276.9|44256.9|44298.7|44278.7|44276.6|44256.6|29
1637037000000|2021-11-16 04:30:00|44276.6|44256.6|44289.4|44269.4|44289.8|44269.8|44254.8|44234.8|55
1637037300000|2021-11-16 04:35:00|44289.1|44269.1|44289.8|44269.8|44294.4|44274.4|44272.3|44252.3|30
1637037600000|2021-11-16 04:40:00|44292.3|44272.3|44294.8|44274.8|44299.4|44279.4|44289.8|44269.8|13
1637037900000|2021-11-16 04:45:00|44296.9|44276.9|44302.3|44282.3|44310.1|44290.1|44296.9|44276.9|9
1637038200000|2021-11-16 04:50:00|44304.4|44284.4|44297.3|44277.3|44309.4|44289.4|44294.8|44274.8|19
1637038500000|2021-11-16 04:55:00|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|44287.3|44267.3|22
1637038800000|2021-11-16 05:00:00|44299.8|44279.8|44310.1|44290.1|44329.4|44309.4|44299.8|44279.8|41
1637039100000|2021-11-16 05:05:00|44309.8|44289.8|44312.3|44292.3|44312.3|44292.3|44304.8|44284.8|11
1637039400000|2021-11-16 05:10:00|44311.9|44291.9|44302.3|44282.3|44311.9|44291.9|44301.9|44281.9|12
1637039700000|2021-11-16 05:15:00|44304.8|44284.8|44290.1|44270.1|44304.8|44284.8|44284.8|44264.8|19
1637040000000|2021-11-16 05:20:00|44292.3|44272.3|44282|44262|44304.5|44284.5|44275.1|44255.1|16
1637040300000|2021-11-16 05:25:00|44281.6|44261.6|44274.1|44254.1|44295.9|44275.9|44268.8|44248.8|48
1637040600000|2021-11-16 05:30:00|44276.6|44256.6|44267|44247|44288.8|44268.8|44239.5|44219.5|173
1637040900000|2021-11-16 05:35:00|44264.5|44244.5|44210.2|44190.2|44264.5|44244.5|44204.5|44184.5|142
1637041200000|2021-11-16 05:40:00|44212.3|44192.3|44104.1|44084.1|44212.3|44192.3|44049.8|44029.8|374
1637041500000|2021-11-16 05:45:00|44101.6|44081.6|44059.1|44039.1|44120.5|44100.5|44059.1|44039.1|184
1637041800000|2021-11-16 05:50:00|44056.6|44036.6|44029.1|44009.1|44071.6|44051.6|44014.1|43994.1|224
1637042100000|2021-11-16 05:55:00|44031.6|44011.6|44024.5|44004.5|44054.5|44034.5|44011.6|43991.6|145
1637042400000|2021-11-16 06:00:00|44029.5|44009.5|43933.8|43913.8|44034.1|44014.1|43899.1|43879.1|418
1637042700000|2021-11-16 06:05:00|43933.4|43913.4|43849.1|43829.1|43933.4|43913.4|43843.8|43823.8|337
1637043000000|2021-11-16 06:10:00|43846.6|43826.6|43933.8|43913.8|43936.3|43916.3|43829.1|43809.1|267
1637043300000|2021-11-16 06:15:00|43931.3|43911.3|43926.6|43906.6|44014.1|43994.1|43913.8|43893.8|271
1637043600000|2021-11-16 06:20:00|43923.8|43903.8|43911.3|43891.3|43953.8|43933.8|43894.1|43874.1|165
1637043900000|2021-11-16 06:25:00|43910.9|43890.9|43884.1|43864.1|43927.3|43907.3|43878.8|43858.8|125
1637044200000|2021-11-16 06:30:00|43883.8|43863.8|43938.8|43918.8|43939.1|43919.1|43868.8|43848.8|133
1637044500000|2021-11-16 06:35:00|43936.3|43916.3|43866.6|43846.6|43936.3|43916.3|43859.1|43839.1|122
1637044800000|2021-11-16 06:40:00|43866.3|43846.3|43874.1|43854.1|43884.1|43864.1|43851.3|43831.3|113
1637045100000|2021-11-16 06:45:00|43873.8|43853.8|43903.8|43883.8|43911.6|43891.6|43859.1|43839.1|124
1637045400000|2021-11-16 06:50:00|43905.9|43885.9|43904.1|43884.1|43908.8|43888.8|43866.6|43846.6|62
1637045700000|2021-11-16 06:55:00|43903.8|43883.8|43865.9|43845.9|43904.1|43884.1|43858.8|43838.8|132
1637046000000|2021-11-16 07:00:00|43863.4|43843.4|43880.9|43860.9|43895.9|43875.9|43843.1|43823.1|88
1637046300000|2021-11-16 07:05:00|43883.1|43863.1|43923.1|43903.1|43928.1|43908.1|43880.9|43860.9|94
1637046600000|2021-11-16 07:10:00|43925.6|43905.6|43956|43936|43963.1|43943.1|43916.3|43896.3|100
1637046900000|2021-11-16 07:15:00|43953.1|43933.1|43933.8|43913.8|43972.8|43952.8|43933.5|43913.5|74
1637047200000|2021-11-16 07:20:00|43936|43916|43883.1|43863.1|43936|43916|43868.5|43848.5|59
1637047500000|2021-11-16 07:25:00|43883.5|43863.5|43898.1|43878.1|43898.1|43878.1|43858.1|43838.1|67
1637047800000|2021-11-16 07:30:00|43895.6|43875.6|43938.5|43918.5|43943.1|43923.1|43878.1|43858.1|75
1637048100000|2021-11-16 07:35:00|43923.1|43903.1|43938.5|43918.5|43938.5|43918.5|43918.5|43898.5|33
1637048400000|2021-11-16 07:40:00|43940.6|43920.6|43951|43931|43963.5|43943.5|43940.6|43920.6|46
1637048700000|2021-11-16 07:45:00|43940.6|43920.6|43918.1|43898.1|43940.6|43920.6|43918.1|43898.1|33
1637049000000|2021-11-16 07:50:00|43918.5|43898.5|43943.1|43923.1|43948.5|43928.5|43896|43876|66
1637049300000|2021-11-16 07:55:00|43938.5|43918.5|43978.1|43958.1|43978.1|43958.1|43928.8|43908.8|856
1637049600000|2021-11-16 08:00:00|43988.1|43968.1|44066|44046|44086.7|44066.7|43956|43936|339
1637049900000|2021-11-16 08:05:00|44061|44041|44082.8|44062.8|44083.1|44063.1|44028.5|44008.5|131
1637050200000|2021-11-16 08:10:00|44080.6|44060.6|44078.1|44058.1|44088.1|44068.1|44073.1|44053.1|124
1637050500000|2021-11-16 08:15:00|44077.8|44057.8|44088.1|44068.1|44116|44096|44065.3|44045.3|145
1637050800000|2021-11-16 08:20:00|44086|44066|44013.1|43993.1|44088.1|44068.1|44011|43991|96
1637051100000|2021-11-16 08:25:00|44010.6|43990.6|44067.4|44047.4|44087.4|44067.4|44010.6|43990.6|109
1637051400000|2021-11-16 08:30:00|44065.3|44045.3|44055.3|44035.3|44090.3|44070.3|44055.3|44035.3|67
1637051700000|2021-11-16 08:35:00|44053.1|44033.1|44067.5|44047.5|44082.5|44062.5|44042.5|44022.5|66
1637052000000|2021-11-16 08:40:00|44067.8|44047.8|44047.8|44027.8|44085|44065|44037.5|44017.5|84
1637052300000|2021-11-16 08:45:00|44048.1|44028.1|44080.3|44060.3|44103.1|44083.1|44047.8|44027.8|81
1637052600000|2021-11-16 08:50:00|44080.6|44060.6|44111|44091|44123.1|44103.1|44080.6|44060.6|85
1637052900000|2021-11-16 08:55:00|44108.8|44088.8|44083.5|44063.5|44108.8|44088.8|44083.5|44063.5|61
1637053200000|2021-11-16 09:00:00|44083.8|44063.8|44102.8|44082.8|44108.1|44088.1|44069.2|44049.2|82
1637053500000|2021-11-16 09:05:00|44103.5|44083.5|44063.8|44043.8|44103.5|44083.5|44063.8|44043.8|95
1637053800000|2021-11-16 09:10:00|44068.8|44048.8|44102.5|44082.5|44105.3|44085.3|44066.3|44046.3|127
1637054100000|2021-11-16 09:15:00|44100.3|44080.3|44065.3|44045.3|44103.2|44083.2|44062.8|44042.8|64
1637054400000|2021-11-16 09:20:00|44065.7|44045.7|44070.3|44050.3|44070.3|44050.3|44035|44015|87
1637054700000|2021-11-16 09:25:00|44070.7|44050.7|44015.3|43995.3|44072.8|44052.8|43990.3|43970.3|111
1637055000000|2021-11-16 09:30:00|44015.7|43995.7|44000.3|43980.3|44018.2|43998.2|43982.1|43962.1|91
1637055300000|2021-11-16 09:35:00|43997.8|43977.8|43953.2|43933.2|44002.8|43982.8|43943.2|43923.2|149
1637055600000|2021-11-16 09:40:00|43950.3|43930.3|44015.7|43995.7|44015.7|43995.7|43943.2|43923.2|118
1637055900000|2021-11-16 09:45:00|44013.5|43993.5|44033.2|44013.2|44038.2|44018.2|44008.2|43988.2|98
1637056200000|2021-11-16 09:50:00|44037.8|44017.8|44055.3|44035.3|44067.5|44047.5|44020.3|44000.3|115
1637056500000|2021-11-16 09:55:00|44053.2|44033.2|44062.5|44042.5|44070.7|44050.7|44047.5|44027.5|80
1637056800000|2021-11-16 10:00:00|44062.8|44042.8|44047.5|44027.5|44062.8|44042.8|44045.3|44025.3|55
1637057100000|2021-11-16 10:05:00|44045.3|44025.3|43985.7|43965.7|44045.3|44025.3|43985.7|43965.7|105
1637057400000|2021-11-16 10:10:00|43987.8|43967.8|44000|43980|44000|43980|43970.3|43950.3|68
1637057700000|2021-11-16 10:15:00|43997.8|43977.8|43959.7|43939.7|44000.7|43980.7|43945|43925|79
1637058000000|2021-11-16 10:20:00|43962.2|43942.2|43934.7|43914.7|43962.5|43942.5|43934.7|43914.7|76
1637058300000|2021-11-16 10:25:00|43932.5|43912.5|43930.3|43910.3|43942.5|43922.5|43917.8|43897.8|76
1637058600000|2021-11-16 10:30:00|43932.5|43912.5|43955.3|43935.3|43962.8|43942.8|43930.3|43910.3|88
1637058900000|2021-11-16 10:35:00|43955.7|43935.7|43947.8|43927.8|43975.3|43955.3|43937.5|43917.5|77
1637059200000|2021-11-16 10:40:00|43945|43925|43962.8|43942.8|43975|43955|43945|43925|62
1637059500000|2021-11-16 10:45:00|43960|43940|43985.3|43965.3|43988.2|43968.2|43942.2|43922.2|59
1637059800000|2021-11-16 10:50:00|43985|43965|43997.5|43977.5|44010.7|43990.7|43982.5|43962.5|86
1637060100000|2021-11-16 10:55:00|43995|43975|44005|43985|44005|43985|43994.7|43974.7|34
1637060400000|2021-11-16 11:00:00|44004.7|43984.7|44002.9|43982.9|44022.5|44002.5|43995.4|43975.4|395
1637060700000|2021-11-16 11:05:00|44003.2|43983.2|43975.7|43955.7|44013.5|43993.5|43975.7|43955.7|53
1637061000000|2021-11-16 11:10:00|43980.7|43960.7|43972.5|43952.5|43982.9|43962.9|43967.9|43947.9|33
1637061300000|2021-11-16 11:15:00|43972.9|43952.9|43977.9|43957.9|43980.4|43960.4|43965.4|43945.4|58
1637061600000|2021-11-16 11:20:00|43978.2|43958.2|43942.9|43922.9|43982.9|43962.9|43942.9|43922.9|64
1637061900000|2021-11-16 11:25:00|43942.5|43922.5|43978.5|43958.5|43983.5|43963.5|43940.4|43920.4|256
1637062200000|2021-11-16 11:30:00|43976|43956|44033.5|44013.5|44033.5|44013.5|43963.2|43943.2|78
1637062500000|2021-11-16 11:35:00|44033.2|44013.2|44018.2|43998.2|44040.7|44020.7|44016|43996|86
1637062800000|2021-11-16 11:40:00|44016|43996|44051.4|44031.4|44053.9|44033.9|44013.5|43993.5|62
1637063100000|2021-11-16 11:45:00|44053.5|44033.5|44062.9|44042.9|44098.2|44078.2|44053.5|44033.5|152
1637063400000|2021-11-16 11:50:00|44058.2|44038.2|44035.4|44015.4|44070.4|44050.4|44035.4|44015.4|89
1637063700000|2021-11-16 11:55:00|44032.9|44012.9|44047.9|44027.9|44059.7|44039.7|44030|44010|61
1637064000000|2021-11-16 12:00:00|44048.2|44028.2|44070.4|44050.4|44077.9|44057.9|44045.4|44025.4|98
1637064300000|2021-11-16 12:05:00|44067.9|44047.9|44069.7|44049.7|44085|44065|44062.9|44042.9|75
1637064600000|2021-11-16 12:10:00|44067.5|44047.5|44075.4|44055.4|44082.9|44062.9|44067.5|44047.5|48
1637064900000|2021-11-16 12:15:00|44072.9|44052.9|44057.5|44037.5|44072.9|44052.9|44052.2|44032.2|304
1637065200000|2021-11-16 12:20:00|44055|44035|44067.2|44047.2|44067.2|44047.2|44042.5|44022.5|120
1637065500000|2021-11-16 12:25:00|44069.7|44049.7|44077.5|44057.5|44082.5|44062.5|44067.2|44047.2|56
1637065800000|2021-11-16 12:30:00|44079.7|44059.7|44087.9|44067.9|44107.9|44087.9|44078.2|44058.2|237
1637066100000|2021-11-16 12:35:00|44080.7|44060.7|44066.1|44046.1|44098.9|44078.9|44058.6|44038.6|161
1637066400000|2021-11-16 12:40:00|44065.7|44045.7|44008.2|43988.2|44065.7|44045.7|43991.4|43971.4|136
1637066700000|2021-11-16 12:45:00|44003.6|43983.6|43973.6|43953.6|44004.2|43984.2|43968.6|43948.6|135
1637067000000|2021-11-16 12:50:00|43973.9|43953.9|43984.7|43964.7|44015.4|43995.4|43973.9|43953.9|137
1637067300000|2021-11-16 12:55:00|43982.6|43962.6|44010.7|43990.7|44017.9|43997.9|43972.6|43952.6|178
1637067600000|2021-11-16 13:00:00|44012.9|43992.9|44021.1|44001.1|44065.4|44045.4|43955.4|43935.4|737
1637067900000|2021-11-16 13:05:00|44020.7|44000.7|43948.6|43928.6|44023.2|44003.2|43860.1|43840.1|609
1637068200000|2021-11-16 13:10:00|43942.9|43922.9|43923.6|43903.6|43971.1|43951.1|43906.4|43886.4|274
1637068500000|2021-11-16 13:15:00|43928.6|43908.6|43902.9|43882.9|43928.6|43908.6|43887.9|43867.9|257
1637068800000|2021-11-16 13:20:00|43902.6|43882.6|43772.6|43752.6|43902.6|43882.6|43737.6|43717.6|712
1637069100000|2021-11-16 13:25:00|43770.4|43750.4|43807.6|43787.6|43827.9|43807.9|43765.7|43745.7|303
1637069400000|2021-11-16 13:30:00|43805.4|43785.4|43798.3|43778.3|43815.4|43795.4|43748.2|43728.2|403
1637069700000|2021-11-16 13:35:00|43795.4|43775.4|43860.8|43840.8|43883.3|43863.3|43795.4|43775.4|306
1637070000000|2021-11-16 13:40:00|43858.3|43838.3|43880.1|43860.1|43885.1|43865.1|43823.3|43803.3|297
1637070300000|2021-11-16 13:45:00|43875.4|43855.4|44002.6|43982.6|44023.3|44003.3|43855.1|43835.1|642
1637070600000|2021-11-16 13:50:00|43997.9|43977.9|44027.9|44007.9|44033.3|44013.3|43972.6|43952.6|474
1637070900000|2021-11-16 13:55:00|44025.8|44005.8|44036.9|44016.9|44071.9|44051.9|43987.2|43967.2|451
1637071200000|2021-11-16 14:00:00|44029.7|44009.7|43905.1|43885.1|44035.1|44015.1|43905.1|43885.1|408
1637071500000|2021-11-16 14:05:00|43904.8|43884.8|43792.3|43772.3|43922.6|43902.6|43782.3|43762.3|648
1637071800000|2021-11-16 14:10:00|43787.3|43767.3|43652.3|43632.3|43787.3|43767.3|43597.3|43577.3|931
1637072100000|2021-11-16 14:15:00|43652.9|43632.9|43587.6|43567.6|43661.9|43641.9|43572.3|43552.3|706
1637072400000|2021-11-16 14:20:00|43586.9|43566.9|43585.4|43565.4|43642.3|43622.3|43583.4|43563.4|515
1637072700000|2021-11-16 14:25:00|43582.9|43562.9|43621.1|43601.1|43621.1|43601.1|43562.6|43542.6|429
1637073000000|2021-11-16 14:30:00|43620.8|43600.8|43632.9|43612.9|43712.9|43692.9|43613.6|43593.6|526
1637073300000|2021-11-16 14:35:00|43632.6|43612.6|43554.4|43534.4|43652.9|43632.9|43544.4|43524.4|443
1637073600000|2021-11-16 14:40:00|43556.9|43536.9|43524.4|43504.4|43557.3|43537.3|43502.3|43482.3|643
1637073900000|2021-11-16 14:45:00|43522.3|43502.3|43479.4|43459.4|43541.9|43521.9|43479.4|43459.4|823
1637074200000|2021-11-16 14:50:00|43474.4|43454.4|43466.3|43446.3|43479.8|43459.8|43403.8|43383.8|1027
1637074500000|2021-11-16 14:55:00|43465.9|43445.9|43473.4|43453.4|43516.3|43496.3|43450.6|43430.6|697
1637074800000|2021-11-16 15:00:00|43473.1|43453.1|43375.3|43355.3|43473.1|43453.1|43370.6|43350.6|753
1637075100000|2021-11-16 15:05:00|43380.3|43360.3|43359.3|43339.3|43412.4|43392.4|43339.6|43319.6|1015
1637075400000|2021-11-16 15:10:00|43359.6|43339.6|43430.8|43410.8|43443.3|43423.3|43341.8|43321.8|1151
1637075700000|2021-11-16 15:15:00|43431.1|43411.1|43482.9|43462.9|43512.9|43492.9|43425.4|43405.4|693
1637076000000|2021-11-16 15:20:00|43482.6|43462.6|43432.3|43412.3|43482.9|43462.9|43415.1|43395.1|451
1637076300000|2021-11-16 15:25:00|43437.3|43417.3|43382.6|43362.6|43445.4|43425.4|43382.6|43362.6|428
1637076600000|2021-11-16 15:30:00|43382.3|43362.3|43384.4|43364.4|43397.6|43377.6|43354.8|43334.8|597
1637076900000|2021-11-16 15:35:00|43384.1|43364.1|43349.1|43329.1|43402.3|43382.3|43349.1|43329.1|378
1637077200000|2021-11-16 15:40:00|43351.6|43331.6|43382.3|43362.3|43395.4|43375.4|43329.1|43309.1|680
1637077500000|2021-11-16 15:45:00|43382.6|43362.6|43416.9|43396.9|43431.3|43411.3|43379.8|43359.8|324
1637077800000|2021-11-16 15:50:00|43419.1|43399.1|43410.1|43390.1|43442.3|43422.3|43407.3|43387.3|343
1637078100000|2021-11-16 15:55:00|43407.6|43387.6|43484.8|43464.8|43495.1|43475.1|43404.8|43384.8|311
1637078400000|2021-11-16 16:00:00|43489.8|43469.8|43555.1|43535.1|43555.1|43535.1|43482.6|43462.6|427
1637078700000|2021-11-16 16:05:00|43557.6|43537.6|43562.6|43542.6|43564.8|43544.8|43514.8|43494.8|564
1637079000000|2021-11-16 16:10:00|43560.5|43540.5|43534|43514|43562.6|43542.6|43528.6|43508.6|403
1637079300000|2021-11-16 16:15:00|43536.1|43516.1|43483|43463|43543.6|43523.6|43446.1|43426.1|514
1637079600000|2021-11-16 16:20:00|43485.1|43465.1|43466.1|43446.1|43491.1|43471.1|43465.8|43445.8|427
1637079900000|2021-11-16 16:25:00|43465.8|43445.8|43425.1|43405.1|43472.6|43452.6|43403|43383|318
1637080200000|2021-11-16 16:30:00|43420.1|43400.1|43408.3|43388.3|43438|43418|43378|43358|389
1637080500000|2021-11-16 16:35:00|43413|43393|43449.8|43429.8|43452.3|43432.3|43398.3|43378.3|238
1637080800000|2021-11-16 16:40:00|43447.6|43427.6|43527|43507|43539.8|43519.8|43437|43417|370
1637081100000|2021-11-16 16:45:00|43522.3|43502.3|43579.1|43559.1|43594.1|43574.1|43521.6|43501.6|410
1637081400000|2021-11-16 16:50:00|43577|43557|43567|43547|43584.1|43564.1|43566.6|43546.6|214
1637081700000|2021-11-16 16:55:00|43564.8|43544.8|43507|43487|43569.8|43549.8|43492|43472|318
1637082000000|2021-11-16 17:00:00|43506.7|43486.7|43482.3|43462.3|43519.2|43499.2|43482.3|43462.3|256
1637082300000|2021-11-16 17:05:00|43482|43462|43464.5|43444.5|43482|43462|43464.5|43444.5|125
1637082600000|2021-11-16 17:10:00|43464.8|43444.8|43494.8|43474.8|43502.7|43482.7|43462.3|43442.3|263
1637082900000|2021-11-16 17:15:00|43487.3|43467.3|43495.5|43475.5|43503|43483|43478|43458|156
1637083200000|2021-11-16 17:20:00|43493.3|43473.3|43515.8|43495.8|43515.8|43495.8|43480.5|43460.5|174
1637083500000|2021-11-16 17:25:00|43515.5|43495.5|43514|43494|43516.5|43496.5|43491.2|43471.2|209
1637083800000|2021-11-16 17:30:00|43511.8|43491.8|43529|43509|43533.7|43513.7|43511.8|43491.8|187
1637084100000|2021-11-16 17:35:00|43529.3|43509.3|43566.8|43546.8|43566.8|43546.8|43529.3|43509.3|219
1637084400000|2021-11-16 17:40:00|43569|43549|43558.2|43538.2|43569|43549|43543.7|43523.7|304
1637084700000|2021-11-16 17:45:00|43560.3|43540.3|43556|43536|43566.7|43546.7|43543.2|43523.2|333
1637085000000|2021-11-16 17:50:00|43558.2|43538.2|43558.2|43538.2|43561|43541|43550|43530|129
1637085300000|2021-11-16 17:55:00|43557.9|43537.9|43600.5|43580.5|43611.2|43591.2|43557.9|43537.9|1113
1637085600000|2021-11-16 18:00:00|43595.9|43575.9|43599|43579|43613.4|43593.4|43580.9|43560.9|413
1637085900000|2021-11-16 18:05:00|43596.9|43576.9|43572.5|43552.5|43596.9|43576.9|43569.7|43549.7|61
1637086200000|2021-11-16 18:10:00|43570|43550|43564|43544|43582.5|43562.5|43561.5|43541.5|101
1637086500000|2021-11-16 18:15:00|43561.2|43541.2|43549.4|43529.4|43574.4|43554.4|43549.4|43529.4|53
1637086800000|2021-11-16 18:20:00|43546.9|43526.9|43529|43509|43546.9|43526.9|43524|43504|109
1637087100000|2021-11-16 18:25:00|43526.9|43506.9|43520|43500|43535.4|43515.4|43517.5|43497.5|77
1637087400000|2021-11-16 18:30:00|43517.5|43497.5|43532.2|43512.2|43532.2|43512.2|43515|43495|23
1637087700000|2021-11-16 18:35:00|43532.5|43512.5|43510|43490|43532.5|43512.5|43509.7|43489.7|47
1637088000000|2021-11-16 18:40:00|43512.5|43492.5|43482.5|43462.5|43512.5|43492.5|43482.5|43462.5|72
1637088300000|2021-11-16 18:45:00|43482.2|43462.2|43477.2|43457.2|43486.9|43466.9|43477.2|43457.2|36
1637088600000|2021-11-16 18:50:00|43472.2|43452.2|43472.9|43452.9|43474.7|43454.7|43465.1|43445.1|60
1637088900000|2021-11-16 18:55:00|43473.2|43453.2|43468.2|43448.2|43473.2|43453.2|43457.6|43437.6|59
1637089200000|2021-11-16 19:00:00|43470.7|43450.7|43485.7|43465.7|43490.4|43470.4|43470.7|43450.7|68
1637089500000|2021-11-16 19:05:00|43483.2|43463.2|43482.9|43462.9|43483.2|43463.2|43478.2|43458.2|24
1637089800000|2021-11-16 19:10:00|43487.6|43467.6|43511.2|43491.2|43512.6|43492.6|43487.6|43467.6|50
1637090100000|2021-11-16 19:15:00|43511.6|43491.6|43527.6|43507.6|43527.6|43507.6|43509.1|43489.1|67
1637090400000|2021-11-16 19:20:00|43527.9|43507.9|43530.1|43510.1|43530.1|43510.1|43522.6|43502.6|32
1637090700000|2021-11-16 19:25:00|43527.9|43507.9|43517.2|43497.2|43528.2|43508.2|43507.2|43487.2|36
1637091000000|2021-11-16 19:30:00|43515.1|43495.1|43504.7|43484.7|43524.7|43504.7|43504.7|43484.7|32
1637091300000|2021-11-16 19:35:00|43502.6|43482.6|43512.2|43492.2|43514.4|43494.4|43494.4|43474.4|55
1637091600000|2021-11-16 19:40:00|43509.7|43489.7|43514.8|43494.8|43524.8|43504.8|43509.7|43489.7|27
1637091900000|2021-11-16 19:45:00|43514.4|43494.4|43507.3|43487.3|43514.4|43494.4|43506.9|43486.9|12
1637092200000|2021-11-16 19:50:00|43509.4|43489.4|43505.1|43485.1|43511.9|43491.9|43502.6|43482.6|16
1637092500000|2021-11-16 19:55:00|43504.8|43484.8|43499.8|43479.8|43509.4|43489.4|43499.8|43479.8|23
1637092800000|2021-11-16 20:00:00|43500.1|43480.1|43495.1|43475.1|43504.1|43484.1|43492.3|43472.3|20
1637093100000|2021-11-16 20:05:00|43497.3|43477.3|43505.1|43485.1|43505.1|43485.1|43497.3|43477.3|25
1637093400000|2021-11-16 20:10:00|43504.8|43484.8|43510.1|43490.1|43510.1|43490.1|43499.8|43479.8|16
1637093700000|2021-11-16 20:15:00|43512.3|43492.3|43509.8|43489.8|43524.8|43504.8|43502.6|43482.6|51
1637094000000|2021-11-16 20:20:00|43512.3|43492.3|43524.1|43504.1|43524.4|43504.4|43512.3|43492.3|22
1637094300000|2021-11-16 20:25:00|43524.4|43504.4|43531.9|43511.9|43531.9|43511.9|43524.4|43504.4|22
1637094600000|2021-11-16 20:30:00|43529.4|43509.4|43516.6|43496.6|43531.9|43511.9|43511.6|43491.6|33
1637094900000|2021-11-16 20:35:00|43518.8|43498.8|43513.8|43493.8|43521.6|43501.6|43511.3|43491.3|11
1637095200000|2021-11-16 20:40:00|43514.1|43494.1|43511.6|43491.6|43516.6|43496.6|43509.1|43489.1|9
1637095500000|2021-11-16 20:45:00|43509.5|43489.5|43512|43492|43514.8|43494.8|43507|43487|40
1637095800000|2021-11-16 20:50:00|43514.5|43494.5|43507|43487|43514.5|43494.5|43502.3|43482.3|30
1637096100000|2021-11-16 20:55:00|43504.5|43484.5|43509.1|43489.1|43509.1|43489.1|43494.5|43474.5|44
1637096400000|2021-11-16 21:00:00|43507|43487|43519.5|43499.5|43524.5|43504.5|43504.1|43484.1|72
1637096700000|2021-11-16 21:05:00|43519.1|43499.1|43509.5|43489.5|43524.1|43504.1|43509.5|43489.5|16
1637097000000|2021-11-16 21:10:00|43507.3|43487.3|43513|43493|43513|43493|43502.6|43482.6|14
1637097300000|2021-11-16 21:15:00|43515.1|43495.1|43520.5|43500.5|43523|43503|43515.1|43495.1|14
1637097600000|2021-11-16 21:20:00|43520.1|43500.1|43515.8|43495.8|43520.5|43500.5|43515.8|43495.8|11
1637097900000|2021-11-16 21:25:00|43518.3|43498.3|43520.8|43500.8|43523|43503|43515.8|43495.8|9
1637098200000|2021-11-16 21:30:00|43523|43503|43523|43503|43523.3|43503.3|43520.8|43500.8|12
1637098500000|2021-11-16 21:35:00|43523.3|43503.3|43523|43503|43533.3|43513.3|43520.5|43500.5|36
1637098800000|2021-11-16 21:40:00|43522.6|43502.6|43528.3|43508.3|43528.3|43508.3|43500.8|43480.8|25
1637099100000|2021-11-16 21:45:00|43528.6|43508.6|43513.3|43493.3|43528.6|43508.6|43510.8|43490.8|50
1637099400000|2021-11-16 21:50:00|43508.3|43488.3|43518.3|43498.3|43518.3|43498.3|43508.3|43488.3|31
1637099700000|2021-11-16 21:55:00|43518|43498|43518.6|43498.6|43520.8|43500.8|43510.8|43490.8|37
1637103600000|2021-11-16 23:00:00|43494.8|43474.8|43545.2|43525.2|43560.2|43540.2|43494.1|43474.1|65
1637103900000|2021-11-16 23:05:00|43543|43523|43524.9|43504.9|43543|43523|43522.4|43502.4|45
1637104200000|2021-11-16 23:10:00|43522.7|43502.7|43507.4|43487.4|43525.9|43505.9|43507.4|43487.4|32
1637104500000|2021-11-16 23:15:00|43505.2|43485.2|43500.2|43480.2|43505.2|43485.2|43500.2|43480.2|17
1637104800000|2021-11-16 23:20:00|43502.4|43482.4|43497.1|43477.1|43502.4|43482.4|43494.2|43474.2|20
1637105100000|2021-11-16 23:25:00|43499.2|43479.2|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|7
1637105400000|2021-11-16 23:30:00|43492.1|43472.1|43499.6|43479.6|43499.6|43479.6|43492.1|43472.1|10
1637105700000|2021-11-16 23:35:00|43499.9|43479.9|43511.7|43491.7|43511.7|43491.7|43499.9|43479.9|5
1637106000000|2021-11-16 23:40:00|43514.2|43494.2|43519.2|43499.2|43521.7|43501.7|43511.7|43491.7|15
1637106300000|2021-11-16 23:45:00|43516.7|43496.7|43529.6|43509.6|43534.2|43514.2|43516.7|43496.7|24
1637106600000|2021-11-16 23:50:00|43531.7|43511.7|43529.6|43509.6|43531.7|43511.7|43529.2|43509.2|9
1637106900000|2021-11-16 23:55:00|43531.7|43511.7|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|6
1637107200000|2021-11-17 00:00:00|43527.1|43507.1|43534.3|43514.3|43539.2|43519.2|43527.1|43507.1|21
1637107500000|2021-11-17 00:05:00|43531.8|43511.8|43534.6|43514.6|43536.8|43516.8|43529.6|43509.6|6
1637107800000|2021-11-17 00:10:00|43536.8|43516.8|43534.6|43514.6|43536.8|43516.8|43529.6|43509.6|11
1637108100000|2021-11-17 00:15:00|43536.8|43516.8|43538.9|43518.9|43539.6|43519.6|43528.9|43508.9|25
1637108400000|2021-11-17 00:20:00|43534.3|43514.3|43526.8|43506.8|43539.3|43519.3|43516.8|43496.8|22
1637108700000|2021-11-17 00:25:00|43529.3|43509.3|43516.8|43496.8|43529.3|43509.3|43516.8|43496.8|12
1637109000000|2021-11-17 00:30:00|43514.6|43494.6|43489.3|43469.3|43516.8|43496.8|43489.3|43469.3|36
1637109300000|2021-11-17 00:35:00|43488.9|43468.9|43480.2|43460.2|43504.3|43484.3|43480.2|43460.2|40
1637109600000|2021-11-17 00:40:00|43482.4|43462.4|43487.4|43467.4|43487.4|43467.4|43459.9|43439.9|31
1637109900000|2021-11-17 00:45:00|43488.1|43468.1|43485.6|43465.6|43488.1|43468.1|43482.8|43462.8|24
1637110200000|2021-11-17 00:50:00|43485.9|43465.9|43490.6|43470.6|43492.8|43472.8|43480.9|43460.9|42
1637110500000|2021-11-17 00:55:00|43495.6|43475.6|43488.7|43468.7|43495.6|43475.6|43486.2|43466.2|27
1637110800000|2021-11-17 01:00:00|43488.4|43468.4|43572.4|43552.4|43572.4|43552.4|43484.1|43464.1|220
1637111100000|2021-11-17 01:05:00|43569.9|43549.9|43513.3|43493.3|43569.9|43549.9|43497.4|43477.4|200
1637111400000|2021-11-17 01:10:00|43515.5|43495.5|43511.1|43491.1|43525.8|43505.8|43391.1|43371.1|396
1637111700000|2021-11-17 01:15:00|43508.3|43488.3|43543.6|43523.6|43553.6|43533.6|43476.1|43456.1|179
1637112000000|2021-11-17 01:20:00|43545.8|43525.8|43545.8|43525.8|43553.3|43533.3|43503.7|43483.7|80
1637112300000|2021-11-17 01:25:00|43548.7|43528.7|43543.3|43523.3|43551.2|43531.2|43515.8|43495.8|93
1637112600000|2021-11-17 01:30:00|43541.2|43521.2|43541.2|43521.2|43568.3|43548.3|43528.7|43508.7|99
1637112900000|2021-11-17 01:35:00|43540.8|43520.8|43553.7|43533.7|43563.7|43543.7|43538.7|43518.7|57
1637113200000|2021-11-17 01:40:00|43551.5|43531.5|43513|43493|43566.2|43546.2|43475.2|43455.2|163
1637113500000|2021-11-17 01:45:00|43510.5|43490.5|43558|43538|43570.5|43550.5|43510.5|43490.5|106
1637113800000|2021-11-17 01:50:00|43560.5|43540.5|43570.5|43550.5|43588|43568|43555.5|43535.5|79
1637114100000|2021-11-17 01:55:00|43568|43548|43553|43533|43587.7|43567.7|43545.5|43525.5|55
1637114400000|2021-11-17 02:00:00|43552.7|43532.7|43515.5|43495.5|43552.7|43532.7|43503|43483|101
1637114700000|2021-11-17 02:05:00|43512.7|43492.7|43603.4|43583.4|43605.5|43585.5|43507.7|43487.7|93
1637115000000|2021-11-17 02:10:00|43603|43583|43645.5|43625.5|43648|43628|43583|43563|140
1637115300000|2021-11-17 02:15:00|43645.2|43625.2|43625.5|43605.5|43653.4|43633.4|43623.4|43603.4|108
1637115600000|2021-11-17 02:20:00|43627.7|43607.7|43620.2|43600.2|43633|43613|43608|43588|36
1637115900000|2021-11-17 02:25:00|43618|43598|43630.2|43610.2|43638|43618|43617.7|43597.7|44
1637116200000|2021-11-17 02:30:00|43630.9|43610.9|43652.7|43632.7|43653.1|43633.1|43630.9|43610.9|104
1637116500000|2021-11-17 02:35:00|43653.1|43633.1|43640.6|43620.6|43672.7|43652.7|43635.2|43615.2|83
1637116800000|2021-11-17 02:40:00|43643.4|43623.4|43677.4|43657.4|43682.7|43662.7|43643.4|43623.4|82
1637117100000|2021-11-17 02:45:00|43677.7|43657.7|43637.1|43617.1|43684.9|43664.9|43634.9|43614.9|113
1637117400000|2021-11-17 02:50:00|43634.6|43614.6|43642.7|43622.7|43652.4|43632.4|43632.1|43612.1|49
1637117700000|2021-11-17 02:55:00|43642.4|43622.4|43667.1|43647.1|43667.4|43647.4|43642.4|43622.4|129
1637118000000|2021-11-17 03:00:00|43664.6|43644.6|43677.8|43657.8|43695.3|43675.3|43664.3|43644.3|125
1637118300000|2021-11-17 03:05:00|43677.4|43657.4|43646.5|43626.5|43682.4|43662.4|43627.4|43607.4|158
1637118600000|2021-11-17 03:10:00|43646.1|43626.1|43626.5|43606.5|43649|43629|43611.5|43591.5|187
1637118900000|2021-11-17 03:15:00|43627.1|43607.1|43621.5|43601.5|43657.4|43637.4|43619|43599|91
1637119200000|2021-11-17 03:20:00|43621.8|43601.8|43586.5|43566.5|43624|43604|43579|43559|126
1637119500000|2021-11-17 03:25:00|43586.8|43566.8|43596.8|43576.8|43617.1|43597.1|43586.8|43566.8|63
1637119800000|2021-11-17 03:30:00|43597.1|43577.1|43622.1|43602.1|43624.3|43604.3|43597.1|43577.1|21
1637120100000|2021-11-17 03:35:00|43620|43600|43607.5|43587.5|43620|43600|43592.1|43572.1|74
1637120400000|2021-11-17 03:40:00|43609.6|43589.6|43561.5|43541.5|43611.8|43591.8|43525.8|43505.8|135
1637120700000|2021-11-17 03:45:00|43561.8|43541.8|43541.8|43521.8|43561.8|43541.8|43516.8|43496.8|46
1637121000000|2021-11-17 03:50:00|43542.1|43522.1|43546.5|43526.5|43548.7|43528.7|43533.7|43513.7|22
1637121300000|2021-11-17 03:55:00|43548.7|43528.7|43525.9|43505.9|43550.9|43530.9|43510.9|43490.9|44
1637121600000|2021-11-17 04:00:00|43528|43508|43473.4|43453.4|43540.9|43520.9|43473.4|43453.4|134
1637121900000|2021-11-17 04:05:00|43471.2|43451.2|43468.7|43448.7|43478.7|43458.7|43454.7|43434.7|64
1637122200000|2021-11-17 04:10:00|43469|43449|43491.5|43471.5|43491.5|43471.5|43469|43449|23
1637122500000|2021-11-17 04:15:00|43490.9|43470.9|43516.2|43496.2|43518.7|43498.7|43486.5|43466.5|52
1637122800000|2021-11-17 04:20:00|43515.9|43495.9|43505.9|43485.9|43516.2|43496.2|43498.7|43478.7|34
1637123100000|2021-11-17 04:25:00|43508.1|43488.1|43510.9|43490.9|43511.5|43491.5|43505.9|43485.9|21
1637123400000|2021-11-17 04:30:00|43503.4|43483.4|43501.2|43481.2|43513.4|43493.4|43493.4|43473.4|51
1637123700000|2021-11-17 04:35:00|43503.7|43483.7|43523.4|43503.4|43525.9|43505.9|43500.9|43480.9|36
1637124000000|2021-11-17 04:40:00|43520.9|43500.9|43530.9|43510.9|43530.9|43510.9|43518.7|43498.7|12
1637124300000|2021-11-17 04:45:00|43528.7|43508.7|43531.2|43511.2|43531.2|43511.2|43521.2|43501.2|9
1637124600000|2021-11-17 04:50:00|43531.5|43511.5|43525.9|43505.9|43531.5|43511.5|43518.7|43498.7|11
1637124900000|2021-11-17 04:55:00|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43506.2|43486.2|21
1637125200000|2021-11-17 05:00:00|43526.2|43506.2|43514.4|43494.4|43548.7|43528.7|43514.4|43494.4|85
1637125500000|2021-11-17 05:05:00|43516.6|43496.6|43526.6|43506.6|43526.6|43506.6|43505|43485|33
1637125800000|2021-11-17 05:10:00|43529.4|43509.4|43534.4|43514.4|43541.6|43521.6|43516.9|43496.9|31
1637126100000|2021-11-17 05:15:00|43534.1|43514.1|43525.9|43505.9|43543.1|43523.1|43525.9|43505.9|28
1637126400000|2021-11-17 05:20:00|43528.4|43508.4|43531.3|43511.3|43543.8|43523.8|43523.4|43503.4|21
1637126700000|2021-11-17 05:25:00|43531.6|43511.6|43540.6|43520.6|43540.9|43520.9|43526.3|43506.3|41
1637127000000|2021-11-17 05:30:00|43540.9|43520.9|43653.8|43633.8|43660.9|43640.9|43540.9|43520.9|369
1637127300000|2021-11-17 05:35:00|43653.4|43633.4|43678.8|43658.8|43686.6|43666.6|43645.6|43625.6|235
1637127600000|2021-11-17 05:40:00|43676.3|43656.3|43588.8|43568.8|43679.1|43659.1|43584.1|43564.1|152
1637127900000|2021-11-17 05:45:00|43589.1|43569.1|43521.3|43501.3|43594.1|43574.1|43521.3|43501.3|147
1637128200000|2021-11-17 05:50:00|43518.8|43498.8|43476.6|43456.6|43518.8|43498.8|43456.6|43436.6|177
1637128500000|2021-11-17 05:55:00|43476.9|43456.9|43494.1|43474.1|43508.8|43488.8|43474.4|43454.4|84
1637128800000|2021-11-17 06:00:00|43493.8|43473.8|43473.8|43453.8|43511|43491|43468.8|43448.8|113
1637129100000|2021-11-17 06:05:00|43471.6|43451.6|43449.1|43429.1|43476.6|43456.6|43449.1|43429.1|68
1637129400000|2021-11-17 06:10:00|43451.3|43431.3|43471.3|43451.3|43481.6|43461.6|43441.6|43421.6|82
1637129700000|2021-11-17 06:15:00|43468.8|43448.8|43496.6|43476.6|43501.6|43481.6|43456|43436|78
1637130000000|2021-11-17 06:20:00|43498.8|43478.8|43522.3|43502.3|43536|43516|43496.3|43476.3|79
1637130300000|2021-11-17 06:25:00|43526.9|43506.9|43526.6|43506.6|43526.9|43506.9|43496.6|43476.6|73
1637130600000|2021-11-17 06:30:00|43526|43506|43563.8|43543.8|43566.6|43546.6|43521.6|43501.6|70
1637130900000|2021-11-17 06:35:00|43566.3|43546.3|43570.7|43550.7|43589.4|43569.4|43561.3|43541.3|88
1637131200000|2021-11-17 06:40:00|43566|43546|43588.2|43568.2|43588.5|43568.5|43550.7|43530.7|63
1637131500000|2021-11-17 06:45:00|43586|43566|43596.3|43576.3|43635.4|43615.4|43585.7|43565.7|223
1637131800000|2021-11-17 06:50:00|43596|43576|43561.6|43541.6|43598.8|43578.8|43561.6|43541.6|81
1637132100000|2021-11-17 06:55:00|43561.3|43541.3|43546.3|43526.3|43561.6|43541.6|43531.6|43511.6|104
1637132400000|2021-11-17 07:00:00|43548.5|43528.5|43546|43526|43578.8|43558.8|43546|43526|68
1637132700000|2021-11-17 07:05:00|43543.8|43523.8|43553.5|43533.5|43558.2|43538.2|43527.9|43507.9|65
1637133000000|2021-11-17 07:10:00|43555.7|43535.7|43566.3|43546.3|43568.2|43548.2|43548.2|43528.2|20
1637133300000|2021-11-17 07:15:00|43570.7|43550.7|43590.4|43570.4|43590.7|43570.7|43568.5|43548.5|39
1637133600000|2021-11-17 07:20:00|43585.4|43565.4|43597.9|43577.9|43597.9|43577.9|43572.9|43552.9|27
1637133900000|2021-11-17 07:25:00|43595.4|43575.4|43608.2|43588.2|43610.7|43590.7|43585.7|43565.7|54
1637134200000|2021-11-17 07:30:00|43603.2|43583.2|43610.7|43590.7|43630.7|43610.7|43598.2|43578.2|57
1637134500000|2021-11-17 07:35:00|43608.2|43588.2|43583.2|43563.2|43613.9|43593.9|43570.4|43550.4|31
1637134800000|2021-11-17 07:40:00|43585.4|43565.4|43543.5|43523.5|43588.2|43568.2|43541|43521|57
1637135100000|2021-11-17 07:45:00|43543.2|43523.2|43531.1|43511.1|43543.2|43523.2|43511.1|43491.1|75
1637135400000|2021-11-17 07:50:00|43533.6|43513.6|43529.2|43509.2|43538.6|43518.6|43508.9|43488.9|55
1637135700000|2021-11-17 07:55:00|43529.5|43509.5|43593.9|43573.9|43601.4|43581.4|43528.9|43508.9|96
1637136000000|2021-11-17 08:00:00|43594.2|43574.2|43454.8|43434.8|43603.9|43583.9|43416.7|43396.7|239
1637136300000|2021-11-17 08:05:00|43462.3|43442.3|43472|43452|43482.3|43462.3|43462|43442|109
1637136600000|2021-11-17 08:10:00|43472.3|43452.3|43472.3|43452.3|43502|43482|43469.5|43449.5|74
1637136900000|2021-11-17 08:15:00|43472|43452|43452.3|43432.3|43472|43452|43434.8|43414.8|81
1637137200000|2021-11-17 08:20:00|43454.8|43434.8|43449.5|43429.5|43472|43452|43437.3|43417.3|82
1637137500000|2021-11-17 08:25:00|43447.3|43427.3|43447|43427|43452.4|43432.4|43427.3|43407.3|58
1637137800000|2021-11-17 08:30:00|43447.4|43427.4|43427.4|43407.4|43447.4|43427.4|43417|43397|86
1637138100000|2021-11-17 08:35:00|43429.5|43409.5|43433.6|43413.6|43439.3|43419.3|43403.3|43383.3|188
1637138400000|2021-11-17 08:40:00|43435.8|43415.8|43370.8|43350.8|43435.8|43415.8|43370.8|43350.8|138
1637138700000|2021-11-17 08:45:00|43368.6|43348.6|43348.6|43328.6|43373.6|43353.6|43345.5|43325.5|153
1637139000000|2021-11-17 08:50:00|43351.1|43331.1|43294|43274|43353.6|43333.6|43249.3|43229.3|343
1637139300000|2021-11-17 08:55:00|43294.3|43274.3|43339.6|43319.6|43339.6|43319.6|43284|43264|132
1637139600000|2021-11-17 09:00:00|43341.8|43321.8|43267.7|43247.7|43347.7|43327.7|43220.2|43200.2|366
1637139900000|2021-11-17 09:05:00|43265.2|43245.2|43254.9|43234.9|43280.5|43260.5|43254.6|43234.6|120
1637140200000|2021-11-17 09:10:00|43255.5|43235.5|43183.4|43163.4|43255.5|43235.5|43145.2|43125.2|272
1637140500000|2021-11-17 09:15:00|43183|43163|43200.5|43180.5|43205.2|43185.2|43180.2|43160.2|130
1637140800000|2021-11-17 09:20:00|43202.7|43182.7|43125.5|43105.5|43205.9|43185.9|43123|43103|132
1637141100000|2021-11-17 09:25:00|43124.9|43104.9|43139.9|43119.9|43157.7|43137.7|43115.2|43095.2|173
1637141400000|2021-11-17 09:30:00|43142.7|43122.7|43069|43049|43145.2|43125.2|43043.7|43023.7|245
1637141700000|2021-11-17 09:35:00|43071.2|43051.2|43032.7|43012.7|43098.4|43078.4|43032.7|43012.7|266
1637142000000|2021-11-17 09:40:00|43033.1|43013.1|43052.4|43032.4|43064.6|43044.6|43030.6|43010.6|123
1637142300000|2021-11-17 09:45:00|43054.6|43034.6|43032.7|43012.7|43055.6|43035.6|43014.3|42994.3|186
1637142600000|2021-11-17 09:50:00|43032.4|43012.4|43027.1|43007.1|43049.9|43029.9|43019.6|42999.6|96
1637142900000|2021-11-17 09:55:00|43024.6|43004.6|43035.6|43015.6|43035.6|43015.6|43015.9|42995.9|142
1637143200000|2021-11-17 10:00:00|43035.3|43015.3|43046.2|43026.2|43046.2|43026.2|43020.6|43000.6|157
1637143500000|2021-11-17 10:05:00|43045.9|43025.9|43056.2|43036.2|43058.4|43038.4|43031.2|43011.2|123
1637143800000|2021-11-17 10:10:00|43055.9|43035.9|43000.3|42980.3|43058.4|43038.4|42998.1|42978.1|257
1637144100000|2021-11-17 10:15:00|43003.1|42983.1|42989.6|42969.6|43015.3|42995.3|42944.3|42924.3|387
1637144400000|2021-11-17 10:20:00|42984.3|42964.3|42969.6|42949.6|42984.3|42964.3|42955|42935|159
1637144700000|2021-11-17 10:25:00|42967.1|42947.1|42924|42904|42971.8|42951.8|42883.4|42863.4|322
1637145000000|2021-11-17 10:30:00|42919.3|42899.3|42903.4|42883.4|42919.3|42899.3|42881.5|42861.5|266
1637145300000|2021-11-17 10:35:00|42895.6|42875.6|42870.6|42850.6|42897.4|42877.4|42780.6|42760.6|629
1637145600000|2021-11-17 10:40:00|42873.1|42853.1|42792.5|42772.5|42873.1|42853.1|42792.5|42772.5|230
1637145900000|2021-11-17 10:45:00|42792.8|42772.8|42842.8|42822.8|42855.6|42835.6|42792.8|42772.8|211
1637146200000|2021-11-17 10:50:00|42855.3|42835.3|42972.8|42952.8|42980.3|42960.3|42855.3|42835.3|395
1637146500000|2021-11-17 10:55:00|42972.5|42952.5|42982.8|42962.8|42987.2|42967.2|42943.1|42923.1|184
1637146800000|2021-11-17 11:00:00|42980.3|42960.3|43027.5|43007.5|43027.5|43007.5|42965.3|42945.3|169
1637147100000|2021-11-17 11:05:00|43024.7|43004.7|43027.8|43007.8|43028.1|43008.1|42985.3|42965.3|137
1637147400000|2021-11-17 11:10:00|43030.3|43010.3|43035.3|43015.3|43037.8|43017.8|43012.8|42992.8|80
1637147700000|2021-11-17 11:15:00|43035|43015|43005|42985|43045.3|43025.3|43005|42985|82
1637148000000|2021-11-17 11:20:00|43002.5|42982.5|43027.5|43007.5|43032.8|43012.8|42977.8|42957.8|155
1637148300000|2021-11-17 11:25:00|43027.8|43007.8|43082.8|43062.8|43085.6|43065.6|43027.8|43007.8|141
1637148600000|2021-11-17 11:30:00|43085|43065|43067.5|43047.5|43097.8|43077.8|43062.8|43042.8|125
1637148900000|2021-11-17 11:35:00|43067.8|43047.8|43087.8|43067.8|43103.1|43083.1|43062.8|43042.8|124
1637149200000|2021-11-17 11:40:00|43092.5|43072.5|43115.6|43095.6|43155.6|43135.6|43090.3|43070.3|191
1637149500000|2021-11-17 11:45:00|43117.8|43097.8|43143.4|43123.4|43143.8|43123.8|43105.6|43085.6|128
1637149800000|2021-11-17 11:50:00|43144.1|43124.1|43160.9|43140.9|43175.9|43155.9|43144.1|43124.1|213
1637150100000|2021-11-17 11:55:00|43163.4|43143.4|43166.3|43146.3|43170.9|43150.9|43148.4|43128.4|101
1637150400000|2021-11-17 12:00:00|43163.4|43143.4|43169.4|43149.4|43206.6|43186.6|43156.3|43136.3|208
1637150700000|2021-11-17 12:05:00|43171.9|43151.9|43154.1|43134.1|43171.9|43151.9|43141.9|43121.9|166
1637151000000|2021-11-17 12:10:00|43147.5|43127.5|43142.2|43122.2|43147.5|43127.5|43129.1|43109.1|131
1637151300000|2021-11-17 12:15:00|43142.5|43122.5|43144.4|43124.4|43156.9|43136.9|43124.4|43104.4|130
1637151600000|2021-11-17 12:20:00|43149.1|43129.1|43137.5|43117.5|43162.5|43142.5|43137.5|43117.5|147
1637151900000|2021-11-17 12:25:00|43137.8|43117.8|43107.2|43087.2|43142.5|43122.5|43085|43065|257
1637152200000|2021-11-17 12:30:00|43104.7|43084.7|43220|43200|43220.3|43200.3|43100|43080|263
1637152500000|2021-11-17 12:35:00|43222.8|43202.8|43230.7|43210.7|43243.2|43223.2|43212.5|43192.5|235
1637152800000|2021-11-17 12:40:00|43232.8|43212.8|43268.2|43248.2|43268.5|43248.5|43225.7|43205.7|158
1637153100000|2021-11-17 12:45:00|43268.5|43248.5|43244.1|43224.1|43291.6|43271.6|43241.3|43221.3|285
1637153400000|2021-11-17 12:50:00|43243.8|43223.8|43247.5|43227.5|43259.4|43239.4|43231.9|43211.9|186
1637153700000|2021-11-17 12:55:00|43250|43230|43251.9|43231.9|43272.8|43252.8|43243.5|43223.5|261
1637154000000|2021-11-17 13:00:00|43252.2|43232.2|43276.6|43256.6|43311.6|43291.6|43251.9|43231.9|1196
1637154300000|2021-11-17 13:05:00|43279.4|43259.4|43291.3|43271.3|43355.7|43335.7|43231.3|43211.3|612
1637154600000|2021-11-17 13:10:00|43296.3|43276.3|43319.4|43299.4|43373.8|43353.8|43269.1|43249.1|439
1637154900000|2021-11-17 13:15:00|43316.9|43296.9|43300.7|43280.7|43346.6|43326.6|43289.1|43269.1|323
1637155200000|2021-11-17 13:20:00|43303.2|43283.2|43326|43306|43328.2|43308.2|43303.2|43283.2|179
1637155500000|2021-11-17 13:25:00|43328.2|43308.2|43468.5|43448.5|43468.5|43448.5|43328.2|43308.2|448
1637155800000|2021-11-17 13:30:00|43466|43446|43409.4|43389.4|43468.2|43448.2|43395.7|43375.7|461
1637156100000|2021-11-17 13:35:00|43404.8|43384.8|43276|43256|43411.6|43391.6|43268.2|43248.2|512
1637156400000|2021-11-17 13:40:00|43278.2|43258.2|43300.7|43280.7|43302.9|43282.9|43256|43236|205
1637156700000|2021-11-17 13:45:00|43302.9|43282.9|43200.7|43180.7|43306|43286|43196|43176|321
1637157000000|2021-11-17 13:50:00|43205.7|43185.7|43160.4|43140.4|43223.2|43203.2|43151|43131|380
1637157300000|2021-11-17 13:55:00|43160.7|43140.7|43175.4|43155.4|43215.7|43195.7|43160.1|43140.1|224
1637157600000|2021-11-17 14:00:00|43173.2|43153.2|43068.2|43048.2|43208.8|43188.8|43065.4|43045.4|386
1637157900000|2021-11-17 14:05:00|43072.9|43052.9|43095.4|43075.4|43102.9|43082.9|43055.4|43035.4|344
1637158200000|2021-11-17 14:10:00|43095.1|43075.1|43017.9|42997.9|43095.1|43075.1|42994.8|42974.8|373
1637158500000|2021-11-17 14:15:00|43017.6|42997.6|42987.6|42967.6|43017.6|42997.6|42940.7|42920.7|431
1637158800000|2021-11-17 14:20:00|42987.3|42967.3|43020.4|43000.4|43027.6|43007.6|42977.6|42957.6|330
1637159100000|2021-11-17 14:25:00|43018.2|42998.2|42928.8|42908.8|43034.5|43014.5|42926.6|42906.6|519
1637159400000|2021-11-17 14:30:00|42926.3|42906.3|42911.7|42891.7|42957|42937|42864.1|42844.1|652
1637159700000|2021-11-17 14:35:00|42913.8|42893.8|42961|42941|42963.2|42943.2|42896.7|42876.7|301
1637160000000|2021-11-17 14:40:00|42963.5|42943.5|43046.7|43026.7|43052.3|43032.3|42956|42936|540
1637160300000|2021-11-17 14:45:00|43046.3|43026.3|43087|43067|43106.7|43086.7|43032|43012|510
1637160600000|2021-11-17 14:50:00|43086.7|43066.7|43023.9|43003.9|43094.5|43074.5|43001|42981|445
1637160900000|2021-11-17 14:55:00|43023.5|43003.5|43026.4|43006.4|43044.2|43024.2|43003.5|42983.5|215
1637161200000|2021-11-17 15:00:00|43026|43006|43090.1|43070.1|43092.3|43072.3|42933.9|42913.9|489
1637161500000|2021-11-17 15:05:00|43089.8|43069.8|43070.7|43050.7|43101|43081|43047.9|43027.9|362
1637161800000|2021-11-17 15:10:00|43073.8|43053.8|43032|43012|43087.6|43067.6|43017.6|42997.6|279
1637162100000|2021-11-17 15:15:00|43027|43007|42998.5|42978.5|43027|43007|42981.3|42961.3|235
1637162400000|2021-11-17 15:20:00|42996.3|42976.3|42986|42966|43001.3|42981.3|42963.5|42943.5|280
1637162700000|2021-11-17 15:25:00|42986.3|42966.3|42974.5|42954.5|43032|43012|42972|42952|239
1637163000000|2021-11-17 15:30:00|42984.8|42964.8|42994.5|42974.5|43017|42997|42984.8|42964.8|173
1637163300000|2021-11-17 15:35:00|42991.6|42971.6|42918.8|42898.8|42991.6|42971.6|42918.8|42898.8|250
1637163600000|2021-11-17 15:40:00|42916.6|42896.6|42920.7|42900.7|42936.6|42916.6|42890.4|42870.4|522
1637163900000|2021-11-17 15:45:00|42918.5|42898.5|42890.4|42870.4|42937.6|42917.6|42883.2|42863.2|227
1637164200000|2021-11-17 15:50:00|42888.2|42868.2|42930.4|42910.4|42935.7|42915.7|42888.2|42868.2|217
1637164500000|2021-11-17 15:55:00|42928.2|42908.2|42947.9|42927.9|42955.1|42935.1|42903.2|42883.2|129
1637164800000|2021-11-17 16:00:00|42950.4|42930.4|42962|42942|42993.8|42973.8|42948.2|42928.2|389
1637165100000|2021-11-17 16:05:00|42964.5|42944.5|42929.8|42909.8|42969.2|42949.2|42929.8|42909.8|197
1637165400000|2021-11-17 16:10:00|42927.6|42907.6|42902.3|42882.3|42942.3|42922.3|42894.8|42874.8|238
1637165700000|2021-11-17 16:15:00|42902.6|42882.6|42889.8|42869.8|42907.6|42887.6|42877.6|42857.6|205
1637166000000|2021-11-17 16:20:00|42887.3|42867.3|42832.9|42812.9|42902.9|42882.9|42832.9|42812.9|337
1637166300000|2021-11-17 16:25:00|42837.6|42817.6|42850.7|42830.7|42865.4|42845.4|42830.4|42810.4|224
1637166600000|2021-11-17 16:30:00|42850.4|42830.4|42824.5|42804.5|42855.7|42835.7|42824.5|42804.5|227
1637166900000|2021-11-17 16:35:00|42827.3|42807.3|42840.1|42820.1|42854.8|42834.8|42807.3|42787.3|595
1637167200000|2021-11-17 16:40:00|42837.6|42817.6|42834.8|42814.8|42869.8|42849.8|42832|42812|281
1637167500000|2021-11-17 16:45:00|42837.3|42817.3|42834.8|42814.8|42849.8|42829.8|42812.3|42792.3|229
1637167800000|2021-11-17 16:50:00|42834.5|42814.5|42871.4|42851.4|42874.2|42854.2|42822|42802|218
1637168100000|2021-11-17 16:55:00|42869.2|42849.2|42944.2|42924.2|42956.4|42936.4|42864.5|42844.5|324
1637168400000|2021-11-17 17:00:00|42946.4|42926.4|42907|42887|42958.9|42938.9|42889.2|42869.2|203
1637168700000|2021-11-17 17:05:00|42904.2|42884.2|42848.9|42828.9|42906.7|42886.7|42830.8|42810.8|565
1637169000000|2021-11-17 17:10:00|42846.4|42826.4|42852|42832|42863.9|42843.9|42839.2|42819.2|139
1637169300000|2021-11-17 17:15:00|42852.3|42832.3|42844.8|42824.8|42872.3|42852.3|42842|42822|148
1637169600000|2021-11-17 17:20:00|42844.5|42824.5|42819.8|42799.8|42847|42827|42810.1|42790.1|120
1637169900000|2021-11-17 17:25:00|42822|42802|42821.7|42801.7|42837|42817|42816.4|42796.4|176
1637170200000|2021-11-17 17:30:00|42823.9|42803.9|42833|42813|42833.3|42813.3|42773.6|42753.6|264
1637170500000|2021-11-17 17:35:00|42828.6|42808.6|42864.2|42844.2|42868.9|42848.9|42828.6|42808.6|134
1637170800000|2021-11-17 17:40:00|42863.9|42843.9|42844.5|42824.5|42866.4|42846.4|42844.5|42824.5|97
1637171100000|2021-11-17 17:45:00|42846.7|42826.7|42796.4|42776.4|42846.7|42826.7|42796.4|42776.4|175
1637171400000|2021-11-17 17:50:00|42796.7|42776.7|42775.2|42755.2|42801.4|42781.4|42758.3|42738.3|423
1637171700000|2021-11-17 17:55:00|42773|42753|42766.4|42746.4|42773|42753|42704.6|42684.6|1220
1637172000000|2021-11-17 18:00:00|42769.9|42749.9|42681.4|42661.4|42779.6|42759.6|42676.1|42656.1|509
1637172300000|2021-11-17 18:05:00|42681.1|42661.1|42704.2|42684.2|42709.2|42689.2|42671.4|42651.4|161
1637172600000|2021-11-17 18:10:00|42704.5|42684.5|42696.4|42676.4|42704.5|42684.5|42676.7|42656.7|128
1637172900000|2021-11-17 18:15:00|42698.9|42678.9|42700.5|42680.5|42707.7|42687.7|42688.3|42668.3|118
1637173200000|2021-11-17 18:20:00|42700.8|42680.8|42747.4|42727.4|42749.9|42729.9|42692.7|42672.7|154
1637173500000|2021-11-17 18:25:00|42745.2|42725.2|42740.8|42720.8|42768|42748|42733.9|42713.9|131
1637173800000|2021-11-17 18:30:00|42738.6|42718.6|42748|42728|42753|42733|42735.8|42715.8|86
1637174100000|2021-11-17 18:35:00|42750.5|42730.5|42709.6|42689.6|42753.3|42733.3|42707.4|42687.4|145
1637174400000|2021-11-17 18:40:00|42712.4|42692.4|42694.6|42674.6|42712.4|42692.4|42689.6|42669.6|133
1637174700000|2021-11-17 18:45:00|42692.1|42672.1|42636.8|42616.8|42692.1|42672.1|42634|42614|226
1637175000000|2021-11-17 18:50:00|42636.5|42616.5|42615.9|42595.9|42641.5|42621.5|42613.4|42593.4|161
1637175300000|2021-11-17 18:55:00|42613.4|42593.4|42596.5|42576.5|42624|42604|42586.8|42566.8|205
1637175600000|2021-11-17 19:00:00|42594|42574|42374.9|42354.9|42602.1|42582.1|42330.1|42310.1|495
1637175900000|2021-11-17 19:05:00|42374.6|42354.6|42337.7|42317.7|42422.4|42402.4|42327.7|42307.7|318
1637176200000|2021-11-17 19:10:00|42339.9|42319.9|42340.2|42320.2|42370.5|42350.5|42337.7|42317.7|164
1637176500000|2021-11-17 19:15:00|42343|42323|42266.8|42246.8|42355.5|42335.5|42189.3|42169.3|384
1637176800000|2021-11-17 19:20:00|42261.8|42241.8|42040.3|42020.3|42267.1|42247.1|42024.7|42004.7|703
1637177100000|2021-11-17 19:25:00|42040.6|42020.6|42070.9|42050.9|42095.6|42075.6|42020.6|42000.6|432
1637177400000|2021-11-17 19:30:00|42075.9|42055.9|42098.7|42078.7|42108.1|42088.1|42061.2|42041.2|256
1637177700000|2021-11-17 19:35:00|42096.5|42076.5|42036.8|42016.8|42098.7|42078.7|42006.2|41986.2|269
1637178000000|2021-11-17 19:40:00|42036.5|42016.5|42045.3|42025.3|42076.2|42056.2|42028.1|42008.1|165
1637178300000|2021-11-17 19:45:00|42045|42025|42085|42065|42085|42065|42020.3|42000.3|248
1637178600000|2021-11-17 19:50:00|42084.7|42064.7|42079.7|42059.7|42102.5|42082.5|42064.4|42044.4|158
1637178900000|2021-11-17 19:55:00|42080|42060|42110.6|42090.6|42122.8|42102.8|42075.3|42055.3|202
1637179200000|2021-11-17 20:00:00|42105.3|42085.3|42052.5|42032.5|42117.5|42097.5|42050.3|42030.3|124
1637179500000|2021-11-17 20:05:00|42045|42025|42037.8|42017.8|42045|42025|42020.3|42000.3|118
1637179800000|2021-11-17 20:10:00|42040|42020|42136.5|42116.5|42138.1|42118.1|42037.8|42017.8|253
1637180100000|2021-11-17 20:15:00|42144|42124|42206.8|42186.8|42207.1|42187.1|42131.5|42111.5|348
1637180400000|2021-11-17 20:20:00|42224.3|42204.3|42174.3|42154.3|42229.3|42209.3|42166.8|42146.8|220
1637180700000|2021-11-17 20:25:00|42176.8|42156.8|42229|42209|42231.2|42211.2|42176.8|42156.8|121
1637181000000|2021-11-17 20:30:00|42226.8|42206.8|42211.2|42191.2|42226.8|42206.8|42209|42189|178
1637181300000|2021-11-17 20:35:00|42213.7|42193.7|42239|42219|42246.8|42226.8|42211.2|42191.2|117
1637181600000|2021-11-17 20:40:00|42238.7|42218.7|42236.8|42216.8|42241.8|42221.8|42224.6|42204.6|102
1637181900000|2021-11-17 20:45:00|42239|42219|42229|42209|42258.7|42238.7|42226.8|42206.8|133
1637182200000|2021-11-17 20:50:00|42226.8|42206.8|42213.4|42193.4|42231.2|42211.2|42203.7|42183.7|132
1637182500000|2021-11-17 20:55:00|42220.9|42200.9|42235.6|42215.6|42236.2|42216.2|42218.4|42198.4|166
1637182800000|2021-11-17 21:00:00|42233.4|42213.4|42200.3|42180.3|42233.7|42213.7|42163.4|42143.4|147
1637183100000|2021-11-17 21:05:00|42198.1|42178.1|42123.1|42103.1|42200.3|42180.3|42123.1|42103.1|92
1637183400000|2021-11-17 21:10:00|42120.6|42100.6|42108.8|42088.8|42162.8|42142.8|42108.7|42088.7|142
1637183700000|2021-11-17 21:15:00|42106.3|42086.3|42101.3|42081.3|42123.8|42103.8|42096.6|42076.6|102
1637184000000|2021-11-17 21:20:00|42101|42081|42083.8|42063.8|42106.3|42086.3|42071.3|42051.3|111
1637184300000|2021-11-17 21:25:00|42083.5|42063.5|42071|42051|42083.5|42063.5|42071|42051|61
1637184600000|2021-11-17 21:30:00|42070.4|42050.4|42051|42031|42070.4|42050.4|42040.4|42020.4|117
1637184900000|2021-11-17 21:35:00|42051.3|42031.3|42023.2|42003.2|42051.3|42031.3|42021|42001|73
1637185200000|2021-11-17 21:40:00|42022.9|42002.9|42005.1|41985.1|42028.8|42008.8|42005.1|41985.1|108
1637185500000|2021-11-17 21:45:00|42015.1|41995.1|42009.8|41989.8|42055.4|42035.4|42009.5|41989.5|191
1637185800000|2021-11-17 21:50:00|42010.1|41990.1|42067|42047|42069.8|42049.8|42010.1|41990.1|72
1637186100000|2021-11-17 21:55:00|42066.7|42046.7|42107|42087|42109.8|42089.8|42054.5|42034.5|95
1637190000000|2021-11-17 23:00:00|42163|42143|42217|42197|42229.5|42209.5|42154.8|42134.8|244
1637190300000|2021-11-17 23:05:00|42219.2|42199.2|42242|42222|42264.2|42244.2|42216.7|42196.7|75
1637190600000|2021-11-17 23:10:00|42244.2|42224.2|42264.5|42244.5|42288.9|42268.9|42244.2|42224.2|103
1637190900000|2021-11-17 23:15:00|42266.7|42246.7|42304.5|42284.5|42319.5|42299.5|42266.7|42246.7|80
1637191200000|2021-11-17 23:20:00|42307|42287|42299.8|42279.8|42321.7|42301.7|42297.6|42277.6|71
1637191500000|2021-11-17 23:25:00|42295.1|42275.1|42312|42292|42312|42292|42292.3|42272.3|45
1637191800000|2021-11-17 23:30:00|42314.8|42294.8|42344.5|42324.5|42344.5|42324.5|42314.8|42294.8|98
1637192100000|2021-11-17 23:35:00|42342.3|42322.3|42352.3|42332.3|42357.3|42337.3|42342.3|42322.3|36
1637192400000|2021-11-17 23:40:00|42354.8|42334.8|42357|42337|42359.5|42339.5|42342.3|42322.3|63
1637192700000|2021-11-17 23:45:00|42352.6|42332.6|42337.9|42317.9|42352.6|42332.6|42325.4|42305.4|36
1637193000000|2021-11-17 23:50:00|42340.1|42320.1|42332.9|42312.9|42347.3|42327.3|42330.1|42310.1|30
1637193300000|2021-11-17 23:55:00|42337.9|42317.9|42350.1|42330.1|42359.2|42339.2|42337.9|42317.9|25
1637193600000|2021-11-18 00:00:00|42350.4|42330.4|42385.1|42365.1|42389.8|42369.8|42350.4|42330.4|79
1637193900000|2021-11-18 00:05:00|42385.4|42365.4|42394.9|42374.9|42402.9|42382.9|42382.9|42362.9|36
1637194200000|2021-11-18 00:10:00|42392.1|42372.1|42399.9|42379.9|42400.8|42380.8|42392.1|42372.1|64
1637194500000|2021-11-18 00:15:00|42400.2|42380.2|42367.7|42347.7|42402.7|42382.7|42367.7|42347.7|79
1637194800000|2021-11-18 00:20:00|42367.4|42347.4|42377.1|42357.1|42387.4|42367.4|42364.3|42344.3|24
1637195100000|2021-11-18 00:25:00|42377.4|42357.4|42404.6|42384.6|42404.6|42384.6|42377.4|42357.4|42
1637195400000|2021-11-18 00:30:00|42402.4|42382.4|42395.5|42375.5|42402.7|42382.7|42378|42358|53
1637195700000|2021-11-18 00:35:00|42393.3|42373.3|42425.5|42405.5|42432.4|42412.4|42390.5|42370.5|103
1637196000000|2021-11-18 00:40:00|42425.2|42405.2|42380.8|42360.8|42429.6|42409.6|42380.8|42360.8|39
1637196300000|2021-11-18 00:45:00|42383|42363|42438.6|42418.6|42438.6|42418.6|42370.5|42350.5|127
1637196600000|2021-11-18 00:50:00|42440.8|42420.8|42458|42438|42465.2|42445.2|42438.9|42418.9|166
1637196900000|2021-11-18 00:55:00|42460.2|42440.2|42463|42443|42473|42453|42444.9|42424.9|197
1637197200000|2021-11-18 01:00:00|42463.6|42443.6|42654.1|42634.1|42656.9|42636.9|42463.6|42443.6|1316
1637197500000|2021-11-18 01:05:00|42651.9|42631.9|42656.3|42636.3|42670|42650|42634.7|42614.7|450
1637197800000|2021-11-18 01:10:00|42656|42636|42738.2|42718.2|42738.5|42718.5|42653.8|42633.8|413
1637198100000|2021-11-18 01:15:00|42733.5|42713.5|42698.2|42678.2|42735.7|42715.7|42658.5|42638.5|237
1637198400000|2021-11-18 01:20:00|42695.7|42675.7|42721|42701|42762.9|42742.9|42695.7|42675.7|260
1637198700000|2021-11-18 01:25:00|42723.2|42703.2|42717.4|42697.4|42737.9|42717.9|42702.9|42682.9|253
1637199000000|2021-11-18 01:30:00|42715.2|42695.2|42657.7|42637.7|42727.7|42707.7|42657.7|42637.7|263
1637199300000|2021-11-18 01:35:00|42655.5|42635.5|42635.2|42615.2|42679.6|42659.6|42554.9|42534.9|435
1637199600000|2021-11-18 01:40:00|42634.9|42614.9|42614.9|42594.9|42655.2|42635.2|42602.4|42582.4|174
1637199900000|2021-11-18 01:45:00|42617.1|42597.1|42555.2|42535.2|42623.3|42603.3|42550.2|42530.2|170
1637200200000|2021-11-18 01:50:00|42555.5|42535.5|42500.2|42480.2|42562.7|42542.7|42470.2|42450.2|182
1637200500000|2021-11-18 01:55:00|42502.7|42482.7|42589.9|42569.9|42618.6|42598.6|42500.2|42480.2|206
1637200800000|2021-11-18 02:00:00|42589.6|42569.6|42653.3|42633.3|42659.9|42639.9|42585.2|42565.2|176
1637201100000|2021-11-18 02:05:00|42653.6|42633.6|42620.8|42600.8|42663.3|42643.3|42603|42583|111
1637201400000|2021-11-18 02:10:00|42620.2|42600.2|42599.6|42579.6|42625.2|42605.2|42550.2|42530.2|142
1637201700000|2021-11-18 02:15:00|42594.9|42574.9|42582.1|42562.1|42599.6|42579.6|42539.9|42519.9|57
1637202000000|2021-11-18 02:20:00|42579.6|42559.6|42584.6|42564.6|42584.6|42564.6|42542.7|42522.7|54
1637202300000|2021-11-18 02:25:00|42579.6|42559.6|42581.8|42561.8|42584.6|42564.6|42567.1|42547.1|56
1637202600000|2021-11-18 02:30:00|42584|42564|42558.4|42538.4|42616.5|42596.5|42558.4|42538.4|109
1637202900000|2021-11-18 02:35:00|42558.7|42538.7|42564.6|42544.6|42584.6|42564.6|42536.5|42516.5|112
1637203200000|2021-11-18 02:40:00|42562.1|42542.1|42447.1|42427.1|42562.1|42542.1|42434|42414|288
1637203500000|2021-11-18 02:45:00|42447.4|42427.4|42451.8|42431.8|42489|42469|42426.8|42406.8|139
1637203800000|2021-11-18 02:50:00|42452.1|42432.1|42526.5|42506.5|42526.5|42506.5|42434|42414|88
1637204100000|2021-11-18 02:55:00|42528.8|42508.8|42481.6|42461.6|42554.1|42534.1|42481.6|42461.6|118
1637204400000|2021-11-18 03:00:00|42469.1|42449.1|42456.9|42436.9|42479.1|42459.1|42419.1|42399.1|169
1637204700000|2021-11-18 03:05:00|42457.2|42437.2|42396.9|42376.9|42481.6|42461.6|42396.6|42376.6|136
1637205000000|2021-11-18 03:10:00|42394.7|42374.7|42404.4|42384.4|42437.2|42417.2|42390.2|42370.2|65
1637205300000|2021-11-18 03:15:00|42402.2|42382.2|42417.5|42397.5|42429.7|42409.7|42379.7|42359.7|60
1637205600000|2021-11-18 03:20:00|42420|42400|42461.6|42441.6|42481.6|42461.6|42410.3|42390.3|82
1637205900000|2021-11-18 03:25:00|42459.1|42439.1|42519.1|42499.1|42529.1|42509.1|42459.1|42439.1|131
1637206200000|2021-11-18 03:30:00|42514.1|42494.1|42519.1|42499.1|42529.1|42509.1|42504.4|42484.4|59
1637206500000|2021-11-18 03:35:00|42519.4|42499.4|42524.1|42504.1|42551.6|42531.6|42511.9|42491.9|54
1637206800000|2021-11-18 03:40:00|42521.9|42501.9|42606.9|42586.9|42614.1|42594.1|42519.1|42499.1|104
1637207100000|2021-11-18 03:45:00|42599.7|42579.7|42594.7|42574.7|42604.7|42584.7|42577.5|42557.5|79
1637207400000|2021-11-18 03:50:00|42592.5|42572.5|42557.5|42537.5|42607.5|42587.5|42557.5|42537.5|41
1637207700000|2021-11-18 03:55:00|42560|42540|42520|42500|42560|42540|42520|42500|29
1637208000000|2021-11-18 04:00:00|42524.7|42504.7|42556.6|42536.6|42556.6|42536.6|42520|42500|42
1637208300000|2021-11-18 04:05:00|42551.6|42531.6|42564.1|42544.1|42564.4|42544.4|42541.9|42521.9|40
1637208600000|2021-11-18 04:10:00|42561.9|42541.9|42571.6|42551.6|42571.9|42551.9|42554.1|42534.1|35
1637208900000|2021-11-18 04:15:00|42574.1|42554.1|42574.1|42554.1|42588.8|42568.8|42549.4|42529.4|29
1637209200000|2021-11-18 04:20:00|42579.1|42559.1|42581.6|42561.6|42584.1|42564.1|42576.9|42556.9|18
1637209500000|2021-11-18 04:25:00|42584.1|42564.1|42589.1|42569.1|42591.3|42571.3|42581.6|42561.6|17
1637209800000|2021-11-18 04:30:00|42589.4|42569.4|42586.9|42566.9|42591.6|42571.6|42579.4|42559.4|24
1637210100000|2021-11-18 04:35:00|42584.4|42564.4|42587.2|42567.2|42594.7|42574.7|42582.2|42562.2|46
1637210400000|2021-11-18 04:40:00|42585|42565|42575|42555|42587.2|42567.2|42565|42545|20
1637210700000|2021-11-18 04:45:00|42575.3|42555.3|42599.5|42579.5|42615|42595|42575.3|42555.3|35
1637211000000|2021-11-18 04:50:00|42597.3|42577.3|42592.6|42572.6|42602.3|42582.3|42582.5|42562.5|21
1637211300000|2021-11-18 04:55:00|42589.8|42569.8|42585.1|42565.1|42592.3|42572.3|42584.8|42564.8|22
1637211600000|2021-11-18 05:00:00|42587.3|42567.3|42585.1|42565.1|42612.6|42592.6|42580.4|42560.4|34
1637211900000|2021-11-18 05:05:00|42582.6|42562.6|42649.8|42629.8|42667.3|42647.3|42575.6|42555.6|89
1637212200000|2021-11-18 05:10:00|42650.1|42630.1|42642.6|42622.6|42674.2|42654.2|42640.4|42620.4|69
1637212500000|2021-11-18 05:15:00|42640.1|42620.1|42699.2|42679.2|42705.1|42685.1|42635.1|42615.1|89
1637212800000|2021-11-18 05:20:00|42696.7|42676.7|42662.3|42642.3|42696.7|42676.7|42662|42642|70
1637213100000|2021-11-18 05:25:00|42664.5|42644.5|42644.8|42624.8|42669.8|42649.8|42644.8|42624.8|48
1637213400000|2021-11-18 05:30:00|42644.5|42624.5|42555.1|42535.1|42717|42697|42550.4|42530.4|269
1637213700000|2021-11-18 05:35:00|42552.6|42532.6|42520.1|42500.1|42602|42582|42517.6|42497.6|95
1637214000000|2021-11-18 05:40:00|42517.9|42497.9|42569.5|42549.5|42577|42557|42504.2|42484.2|105
1637214300000|2021-11-18 05:45:00|42569.8|42549.8|42494.2|42474.2|42584.8|42564.8|42491.7|42471.7|130
1637214600000|2021-11-18 05:50:00|42493.9|42473.9|42489.2|42469.2|42504.8|42484.8|42457|42437|144
1637214900000|2021-11-18 05:55:00|42492|42472|42539.8|42519.8|42554.5|42534.5|42489.5|42469.5|160
1637215200000|2021-11-18 06:00:00|42539.5|42519.5|42544.2|42524.2|42556.7|42536.7|42497|42477|94
1637215500000|2021-11-18 06:05:00|42539.5|42519.5|42576.7|42556.7|42601.5|42581.5|42539.2|42519.2|107
1637215800000|2021-11-18 06:10:00|42579|42559|42564|42544|42579|42559|42513.7|42493.7|148
1637216100000|2021-11-18 06:15:00|42563.7|42543.7|42593.7|42573.7|42593.7|42573.7|42548.7|42528.7|90
1637216400000|2021-11-18 06:20:00|42594|42574|42591.2|42571.2|42624.3|42604.3|42576.5|42556.5|86
1637216700000|2021-11-18 06:25:00|42588.7|42568.7|42628.7|42608.7|42643.7|42623.7|42581.2|42561.2|101
1637217000000|2021-11-18 06:30:00|42633.7|42613.7|42621.5|42601.5|42641.5|42621.5|42591.8|42571.8|74
1637217300000|2021-11-18 06:35:00|42618.7|42598.7|42579|42559|42624|42604|42546.8|42526.8|87
1637217600000|2021-11-18 06:40:00|42579.3|42559.3|42553.7|42533.7|42579.3|42559.3|42534.3|42514.3|139
1637217900000|2021-11-18 06:45:00|42551.2|42531.2|42504|42484|42555.9|42535.9|42504|42484|70
1637218200000|2021-11-18 06:50:00|42504.3|42484.3|42483.7|42463.7|42513.7|42493.7|42464.6|42444.6|114
1637218500000|2021-11-18 06:55:00|42488.4|42468.4|42463.7|42443.7|42514|42494|42463.7|42443.7|70
1637218800000|2021-11-18 07:00:00|42463.4|42443.4|42468.7|42448.7|42503.7|42483.7|42461.8|42441.8|99
1637219100000|2021-11-18 07:05:00|42469|42449|42451.8|42431.8|42514|42494|42449.3|42429.3|201
1637219400000|2021-11-18 07:10:00|42454.3|42434.3|42456.5|42436.5|42467.1|42447.1|42427.1|42407.1|112
1637219700000|2021-11-18 07:15:00|42454.3|42434.3|42439.6|42419.6|42466.8|42446.8|42424.6|42404.6|62
1637220000000|2021-11-18 07:20:00|42437.1|42417.1|42451.8|42431.8|42474.6|42454.6|42434.3|42414.3|149
1637220300000|2021-11-18 07:25:00|42452.1|42432.1|42458.7|42438.7|42458.7|42438.7|42432.1|42412.1|85
1637220600000|2021-11-18 07:30:00|42458.5|42438.5|42418.8|42398.8|42473.7|42453.7|42403.8|42383.8|110
1637220900000|2021-11-18 07:35:00|42416.5|42396.5|42409.3|42389.3|42419|42399|42384|42364|102
1637221200000|2021-11-18 07:40:00|42409|42389|42429.9|42409.9|42451.8|42431.8|42406.8|42386.8|113
1637221500000|2021-11-18 07:45:00|42429.6|42409.6|42439.9|42419.9|42449.9|42429.9|42422.4|42402.4|102
1637221800000|2021-11-18 07:50:00|42444.6|42424.6|42452.4|42432.4|42469.6|42449.6|42444.6|42424.6|83
1637222100000|2021-11-18 07:55:00|42434.6|42414.6|42412.4|42392.4|42454.6|42434.6|42412.4|42392.4|91
1637222400000|2021-11-18 08:00:00|42403|42383|42450.2|42430.2|42490.5|42470.5|42400.5|42380.5|174
1637222700000|2021-11-18 08:05:00|42445.5|42425.5|42430.8|42410.8|42475.2|42455.2|42420.8|42400.8|134
1637223000000|2021-11-18 08:10:00|42430.5|42410.5|42401.1|42381.1|42433.3|42413.3|42386.7|42366.7|141
1637223300000|2021-11-18 08:15:00|42400.8|42380.8|42437.3|42417.3|42437.3|42417.3|42398.6|42378.6|135
1637223600000|2021-11-18 08:20:00|42436.7|42416.7|42476.7|42456.7|42476.7|42456.7|42436.7|42416.7|108
1637223900000|2021-11-18 08:25:00|42474.5|42454.5|42434.5|42414.5|42474.5|42454.5|42417|42397|86
1637224200000|2021-11-18 08:30:00|42432.3|42412.3|42421.7|42401.7|42447|42427|42397|42377|78
1637224500000|2021-11-18 08:35:00|42423.9|42403.9|42424.2|42404.2|42437.3|42417.3|42404.5|42384.5|38
1637224800000|2021-11-18 08:40:00|42422|42402|42409.5|42389.5|42424.5|42404.5|42401.7|42381.7|77
1637225100000|2021-11-18 08:45:00|42409.8|42389.8|42391.7|42371.7|42424.5|42404.5|42377.3|42357.3|80
1637225400000|2021-11-18 08:50:00|42389.5|42369.5|42408.6|42388.6|42426.1|42406.1|42387.3|42367.3|129
1637225700000|2021-11-18 08:55:00|42410.9|42390.9|42432.3|42412.3|42452.3|42432.3|42408.9|42388.9|162
1637226000000|2021-11-18 09:00:00|42436.7|42416.7|42532|42512|42552.6|42532.6|42429.5|42409.5|241
1637226300000|2021-11-18 09:05:00|42532.3|42512.3|42484.2|42464.2|42532.3|42512.3|42462|42442|128
1637226600000|2021-11-18 09:10:00|42484|42464|42467.3|42447.3|42484|42464|42459.8|42439.8|55
1637226900000|2021-11-18 09:15:00|42467.6|42447.6|42502|42482|42502|42482|42467.3|42447.3|64
1637227200000|2021-11-18 09:20:00|42502.3|42482.3|42519.3|42499.3|42526.8|42506.8|42481.7|42461.7|115
1637227500000|2021-11-18 09:25:00|42509|42489|42539|42519|42541.2|42521.2|42487.3|42467.3|102
1637227800000|2021-11-18 09:30:00|42541.2|42521.2|42562.3|42542.3|42572.3|42552.3|42521.5|42501.5|251
1637228100000|2021-11-18 09:35:00|42567|42547|42539.3|42519.3|42571.8|42551.8|42539.3|42519.3|135
1637228400000|2021-11-18 09:40:00|42534.6|42514.6|42553.4|42533.4|42556.5|42536.5|42531.2|42511.2|109
1637228700000|2021-11-18 09:45:00|42551.2|42531.2|42440.9|42420.9|42554|42534|42440.9|42420.9|146
1637229000000|2021-11-18 09:50:00|42441.2|42421.2|42462.1|42442.1|42472.1|42452.1|42436.2|42416.2|217
1637229300000|2021-11-18 09:55:00|42459.9|42439.9|42474.3|42454.3|42474.3|42454.3|42452.1|42432.1|63
1637229600000|2021-11-18 10:00:00|42472.4|42452.4|42479.3|42459.3|42489.3|42469.3|42469.3|42449.3|53
1637229900000|2021-11-18 10:05:00|42477.4|42457.4|42466.8|42446.8|42482.1|42462.1|42462.4|42442.4|66
1637230200000|2021-11-18 10:10:00|42466.5|42446.5|42453.7|42433.7|42479.3|42459.3|42451.5|42431.5|111
1637230500000|2021-11-18 10:15:00|42454|42434|42440.9|42420.9|42454|42434|42416.2|42396.2|116
1637230800000|2021-11-18 10:20:00|42438.7|42418.7|42422.7|42402.7|42438.7|42418.7|42417.1|42397.1|218
1637231100000|2021-11-18 10:25:00|42427.4|42407.4|42442.1|42422.1|42452.1|42432.1|42427.1|42407.1|94
1637231400000|2021-11-18 10:30:00|42441.8|42421.8|42490.2|42470.2|42490.2|42470.2|42437.1|42417.1|85
1637231700000|2021-11-18 10:35:00|42485.5|42465.5|42495.2|42475.2|42510.2|42490.2|42485.5|42465.5|74
1637232000000|2021-11-18 10:40:00|42492.7|42472.7|42442.4|42422.4|42492.7|42472.7|42440.2|42420.2|97
1637232300000|2021-11-18 10:45:00|42443|42423|42442.4|42422.4|42452.4|42432.4|42433|42413|37
1637232600000|2021-11-18 10:50:00|42440.2|42420.2|42438.3|42418.3|42440.5|42420.5|42420.5|42400.5|92
1637232900000|2021-11-18 10:55:00|42438|42418|42453.8|42433.8|42453.8|42433.8|42428.8|42408.8|100
1637233200000|2021-11-18 11:00:00|42451.6|42431.6|42459.1|42439.1|42463.6|42443.6|42426.3|42406.3|48
1637233500000|2021-11-18 11:05:00|42461.3|42441.3|42498.8|42478.8|42499.4|42479.4|42451.3|42431.3|62
1637233800000|2021-11-18 11:10:00|42499.1|42479.1|42563.6|42543.6|42563.6|42543.6|42494.4|42474.4|101
1637234100000|2021-11-18 11:15:00|42568|42548|42568.9|42548.9|42568.9|42548.9|42533.3|42513.3|81
1637234400000|2021-11-18 11:20:00|42566.4|42546.4|42584.1|42564.1|42586.6|42566.6|42561.6|42541.6|102
1637234700000|2021-11-18 11:25:00|42586.6|42566.6|42591.9|42571.9|42616.4|42596.4|42581.6|42561.6|134
1637235000000|2021-11-18 11:30:00|42589.7|42569.7|42625|42605|42640|42620|42589.4|42569.4|168
1637235300000|2021-11-18 11:35:00|42625.3|42605.3|42550|42530|42630|42610|42549.7|42529.7|179
1637235600000|2021-11-18 11:40:00|42549.7|42529.7|42524.4|42504.4|42559.7|42539.7|42524.4|42504.4|68
1637235900000|2021-11-18 11:45:00|42524.2|42504.2|42564.4|42544.4|42564.7|42544.7|42524.2|42504.2|41
1637236200000|2021-11-18 11:50:00|42559.7|42539.7|42554.4|42534.4|42571.7|42551.7|42546.9|42526.9|56
1637236500000|2021-11-18 11:55:00|42554.2|42534.2|42524.2|42504.2|42554.2|42534.2|42519.2|42499.2|92
1637236800000|2021-11-18 12:00:00|42524.5|42504.5|42512|42492|42539.5|42519.5|42486.7|42466.7|113
1637237100000|2021-11-18 12:05:00|42511.7|42491.7|42585.3|42565.3|42587.5|42567.5|42509.5|42489.5|94
1637237400000|2021-11-18 12:10:00|42589.7|42569.7|42567.5|42547.5|42599.7|42579.7|42562|42542|84
1637237700000|2021-11-18 12:15:00|42559.7|42539.7|42549.8|42529.8|42574.7|42554.7|42547|42527|75
1637238000000|2021-11-18 12:20:00|42552|42532|42591.7|42571.7|42604.2|42584.2|42552|42532|61
1637238300000|2021-11-18 12:25:00|42591.4|42571.4|42634.5|42614.5|42634.8|42614.8|42582|42562|127
1637238600000|2021-11-18 12:30:00|42634.8|42614.8|42665.8|42645.8|42684.5|42664.5|42623.3|42603.3|306
1637238900000|2021-11-18 12:35:00|42668.1|42648.1|42663.1|42643.1|42676.1|42656.1|42653.3|42633.3|234
1637239200000|2021-11-18 12:40:00|42662.8|42642.8|42673.6|42653.6|42676.1|42656.1|42650.6|42630.6|193
1637239500000|2021-11-18 12:45:00|42673.9|42653.9|42638.9|42618.9|42676.4|42656.4|42634.2|42614.2|115
1637239800000|2021-11-18 12:50:00|42638.6|42618.6|42611.4|42591.4|42651.1|42631.1|42601.4|42581.4|174
1637240100000|2021-11-18 12:55:00|42611.1|42591.1|42615.1|42595.1|42616.7|42596.7|42599.5|42579.5|225
1637240400000|2021-11-18 13:00:00|42612.3|42592.3|42564.8|42544.8|42635.1|42615.1|42557.3|42537.3|512
1637240700000|2021-11-18 13:05:00|42562.6|42542.6|42473.4|42453.4|42579.8|42559.8|42473.4|42453.4|357
1637241000000|2021-11-18 13:10:00|42473.1|42453.1|42425.4|42405.4|42498.4|42478.4|42391.2|42371.2|666
1637241300000|2021-11-18 13:15:00|42428.1|42408.1|42403.1|42383.1|42500.9|42480.9|42385.4|42365.4|525
1637241600000|2021-11-18 13:20:00|42405.6|42385.6|42363.9|42343.9|42434.8|42414.8|42355.9|42335.9|383
1637241900000|2021-11-18 13:25:00|42366.2|42346.2|42424.2|42404.2|42427|42407|42301.2|42281.2|521
1637242200000|2021-11-18 13:30:00|42426.4|42406.4|42485.4|42465.4|42495.7|42475.7|42394.5|42374.5|418
1637242500000|2021-11-18 13:35:00|42487.6|42467.6|42641.8|42621.8|42646.5|42626.5|42487.6|42467.6|488
1637242800000|2021-11-18 13:40:00|42637.4|42617.4|42621.8|42601.8|42657.4|42637.4|42600.9|42580.9|530
1637243100000|2021-11-18 13:45:00|42621.5|42601.5|42647.1|42627.1|42659.3|42639.3|42596.8|42576.8|302
1637243400000|2021-11-18 13:50:00|42646.8|42626.8|42602.1|42582.1|42667.6|42647.6|42592.1|42572.1|350
1637243700000|2021-11-18 13:55:00|42604.3|42584.3|42522.1|42502.1|42604.3|42584.3|42521.8|42501.8|337
1637244000000|2021-11-18 14:00:00|42521.8|42501.8|42371.2|42351.2|42521.8|42501.8|42366|42346|618
1637244300000|2021-11-18 14:05:00|42371|42351|42481.2|42461.2|42481.5|42461.5|42351.2|42331.2|366
1637244600000|2021-11-18 14:10:00|42478.7|42458.7|42499.3|42479.3|42551.5|42531.5|42478.7|42458.7|309
1637244900000|2021-11-18 14:15:00|42497.1|42477.1|42456.5|42436.5|42501.8|42481.8|42449.3|42429.3|282
1637245200000|2021-11-18 14:20:00|42459|42439|42476.5|42456.5|42493.7|42473.7|42456.5|42436.5|173
1637245500000|2021-11-18 14:25:00|42476.8|42456.8|42502.4|42482.4|42512.1|42492.1|42461.8|42441.8|246
1637245800000|2021-11-18 14:30:00|42500.2|42480.2|42457.7|42437.7|42507.4|42487.4|42419.3|42399.3|390
1637246100000|2021-11-18 14:35:00|42462.7|42442.7|42450.5|42430.5|42464.3|42444.3|42399.3|42379.3|303
1637246400000|2021-11-18 14:40:00|42452.7|42432.7|42532.1|42512.1|42539.6|42519.6|42450.2|42430.2|276
1637246700000|2021-11-18 14:45:00|42527.4|42507.4|42537.1|42517.1|42569.3|42549.3|42522.4|42502.4|264
1637247000000|2021-11-18 14:50:00|42532.4|42512.4|42469.6|42449.6|42557.1|42537.1|42462.1|42442.1|278
1637247300000|2021-11-18 14:55:00|42472.1|42452.1|42467.7|42447.7|42500.2|42480.2|42467.7|42447.7|192
1637247600000|2021-11-18 15:00:00|42465.2|42445.2|42500.5|42480.5|42520.7|42500.7|42459.9|42439.9|359
1637247900000|2021-11-18 15:05:00|42500.2|42480.2|42535.5|42515.5|42549.7|42529.7|42498.5|42478.5|460
1637248200000|2021-11-18 15:10:00|42535.2|42515.2|42373.8|42353.8|42542.7|42522.7|42368.8|42348.8|436
1637248500000|2021-11-18 15:15:00|42371.6|42351.6|42341.6|42321.6|42400.2|42380.2|42336.8|42316.8|557
1637248800000|2021-11-18 15:20:00|42341.3|42321.3|42396.6|42376.6|42439.3|42419.3|42317.9|42297.9|613
1637249100000|2021-11-18 15:25:00|42394.3|42374.3|42386.6|42366.6|42414.1|42394.1|42361.8|42341.8|263
1637249400000|2021-11-18 15:30:00|42387.1|42367.1|42427.7|42407.7|42460.5|42440.5|42387.1|42367.1|255
1637249700000|2021-11-18 15:35:00|42429.9|42409.9|42483.8|42463.8|42491.3|42471.3|42425.5|42405.5|333
1637250000000|2021-11-18 15:40:00|42484.1|42464.1|42504.4|42484.4|42511.9|42491.9|42481.3|42461.3|240
1637250300000|2021-11-18 15:45:00|42504.7|42484.7|42625.5|42605.5|42625.5|42605.5|42504.7|42484.7|447
1637250600000|2021-11-18 15:50:00|42625.8|42605.8|42585.5|42565.5|42682.2|42662.2|42585|42565|476
1637250900000|2021-11-18 15:55:00|42587.7|42567.7|42600.2|42580.2|42605|42585|42570.8|42550.8|246
1637251200000|2021-11-18 16:00:00|42600|42580|42573.3|42553.3|42607.7|42587.7|42560.8|42540.8|232
1637251500000|2021-11-18 16:05:00|42573|42553|42605.5|42585.5|42636.4|42616.4|42573|42553|305
1637251800000|2021-11-18 16:10:00|42601.1|42581.1|42638.6|42618.6|42643.6|42623.6|42590.8|42570.8|261
1637252100000|2021-11-18 16:15:00|42643.6|42623.6|42698|42678|42708.6|42688.6|42643.6|42623.6|438
1637252400000|2021-11-18 16:20:00|42695.8|42675.8|42748.6|42728.6|42748.6|42728.6|42662.7|42642.7|308
1637252700000|2021-11-18 16:25:00|42750.8|42730.8|42770.5|42750.5|42791.4|42771.4|42745.8|42725.8|411
1637253000000|2021-11-18 16:30:00|42770.2|42750.2|42833.9|42813.9|42870.8|42850.8|42763|42743|497
1637253300000|2021-11-18 16:35:00|42831.4|42811.4|42828.3|42808.3|42866.4|42846.4|42825.8|42805.8|333
1637253600000|2021-11-18 16:40:00|42828.6|42808.6|42936.4|42916.4|42941.6|42921.6|42828.6|42808.6|540
1637253900000|2021-11-18 16:45:00|42936.6|42916.6|42912.2|42892.2|42954.1|42934.1|42903.9|42883.9|542
1637254200000|2021-11-18 16:50:00|42914.7|42894.7|42927.2|42907.2|42944.7|42924.7|42879.1|42859.1|391
1637254500000|2021-11-18 16:55:00|42927.5|42907.5|42946.7|42926.7|42976.4|42956.4|42924.7|42904.7|408
1637254800000|2021-11-18 17:00:00|42948.9|42928.9|43047.5|43027.5|43092.8|43072.8|42943.9|42923.9|444
1637255100000|2021-11-18 17:05:00|43047.8|43027.8|43013.6|42993.6|43075.3|43055.3|43013.6|42993.6|564
1637255400000|2021-11-18 17:10:00|43011.4|42991.4|43089.2|43069.2|43091.4|43071.4|43008.9|42988.9|286
1637255700000|2021-11-18 17:15:00|43091.4|43071.4|43171.7|43151.7|43246.4|43226.4|43091.4|43071.4|455
1637256000000|2021-11-18 17:20:00|43173.9|43153.9|43198.3|43178.3|43203.1|43183.1|43151.9|43131.9|376
1637256300000|2021-11-18 17:25:00|43195.6|43175.6|43188.1|43168.1|43208.1|43188.1|43188.1|43168.1|214
1637256600000|2021-11-18 17:30:00|43190.6|43170.6|43188.1|43168.1|43193.1|43173.1|43168.1|43148.1|221
1637256900000|2021-11-18 17:35:00|43190.3|43170.3|43160|43140|43193.1|43173.1|43132.2|43112.2|274
1637257200000|2021-11-18 17:40:00|43160.3|43140.3|43135.3|43115.3|43165.6|43145.6|43125.3|43105.3|180
1637257500000|2021-11-18 17:45:00|43133.1|43113.1|43055.3|43035.3|43135.3|43115.3|43055.3|43035.3|439
1637257800000|2021-11-18 17:50:00|43060.3|43040.3|43047.5|43027.5|43070.3|43050.3|43027.5|43007.5|316
1637258100000|2021-11-18 17:55:00|43049.7|43029.7|43056.9|43036.9|43086.7|43066.7|43022.5|43002.5|932
1637258400000|2021-11-18 18:00:00|43046.9|43026.9|43133.9|43113.9|43156.1|43136.1|43042.2|43022.2|328
1637258700000|2021-11-18 18:05:00|43136.4|43116.4|43172|43152|43172|43152|43136.4|43116.4|123
1637259000000|2021-11-18 18:10:00|43171.7|43151.7|43172|43152|43207|43187|43157.2|43137.2|156
1637259300000|2021-11-18 18:15:00|43176.7|43156.7|43144.5|43124.5|43179.2|43159.2|43126.7|43106.7|151
1637259600000|2021-11-18 18:20:00|43151.7|43131.7|43123.9|43103.9|43152|43132|43117|43097|158
1637259900000|2021-11-18 18:25:00|43124.2|43104.2|43156.1|43136.1|43158.6|43138.6|43119.5|43099.5|93
1637260200000|2021-11-18 18:30:00|43153.9|43133.9|43199.2|43179.2|43206.9|43186.9|43141.7|43121.7|186
1637260500000|2021-11-18 18:35:00|43196.9|43176.9|43174.2|43154.2|43197.5|43177.5|43171.9|43151.9|88
1637260800000|2021-11-18 18:40:00|43176.7|43156.7|43179.2|43159.2|43184.2|43164.2|43160|43140|132
1637261100000|2021-11-18 18:45:00|43177.2|43157.2|43191.4|43171.4|43196.9|43176.9|43174.4|43154.4|84
1637261400000|2021-11-18 18:50:00|43186.9|43166.9|43162.2|43142.2|43186.9|43166.9|43159.7|43139.7|51
1637261700000|2021-11-18 18:55:00|43166.7|43146.7|43169.4|43149.4|43171.7|43151.7|43157.5|43137.5|48
1637262000000|2021-11-18 19:00:00|43171.9|43151.9|43151.9|43131.9|43187.2|43167.2|43149.7|43129.7|102
1637262300000|2021-11-18 19:05:00|43147.2|43127.2|43169.4|43149.4|43169.4|43149.4|43146.9|43126.9|35
1637262600000|2021-11-18 19:10:00|43171.7|43151.7|43166.9|43146.9|43179.4|43159.4|43160|43140|34
1637262900000|2021-11-18 19:15:00|43169.2|43149.2|43179.7|43159.7|43180|43160|43156.9|43136.9|88
1637263200000|2021-11-18 19:20:00|43177.5|43157.5|43162.8|43142.8|43179.7|43159.7|43162.8|43142.8|28
1637263500000|2021-11-18 19:25:00|43162.5|43142.5|43127.5|43107.5|43165|43145|43122.8|43102.8|69
1637263800000|2021-11-18 19:30:00|43127.8|43107.8|43141.7|43121.7|43142.5|43122.5|43120.3|43100.3|55
1637264100000|2021-11-18 19:35:00|43146.9|43126.9|43142.2|43122.2|43151.7|43131.7|43140|43120|37
1637264400000|2021-11-18 19:40:00|43140|43120|43146.1|43126.1|43156.1|43136.1|43134.7|43114.7|40
1637264700000|2021-11-18 19:45:00|43146.4|43126.4|43156.4|43136.4|43158.9|43138.9|43146.4|43126.4|15
1637265000000|2021-11-18 19:50:00|43156.7|43136.7|43141.7|43121.7|43163.6|43143.6|43139.7|43119.7|56
1637265300000|2021-11-18 19:55:00|43139.4|43119.4|43170.8|43150.8|43171.1|43151.1|43136.9|43116.9|46
1637265600000|2021-11-18 20:00:00|43168.6|43148.6|43136.1|43116.1|43180.8|43160.8|43133.6|43113.6|67
1637265900000|2021-11-18 20:05:00|43136.7|43116.7|43153.6|43133.6|43153.9|43133.9|43136.7|43116.7|17
1637266200000|2021-11-18 20:10:00|43155.8|43135.8|43148.3|43128.3|43155.8|43135.8|43143.6|43123.6|18
1637266500000|2021-11-18 20:15:00|43146.1|43126.1|43136.1|43116.1|43150.6|43130.6|43136.1|43116.1|25
1637266800000|2021-11-18 20:20:00|43135.8|43115.8|43120.8|43100.8|43138.1|43118.1|43115.8|43095.8|68
1637267100000|2021-11-18 20:25:00|43123.1|43103.1|43123.9|43103.9|43140.8|43120.8|43120.8|43100.8|21
1637267400000|2021-11-18 20:30:00|43126.1|43106.1|43090.6|43070.6|43126.1|43106.1|43088.3|43068.3|112
1637267700000|2021-11-18 20:35:00|43088.3|43068.3|43083.1|43063.1|43093.3|43073.3|43070.6|43050.6|103
1637268000000|2021-11-18 20:40:00|43080.8|43060.8|43090.8|43070.8|43103.1|43083.1|43080.8|43060.8|57
1637268300000|2021-11-18 20:45:00|43090.6|43070.6|43073.3|43053.3|43093.1|43073.1|43073.3|43053.3|45
1637268600000|2021-11-18 20:50:00|43071.1|43051.1|43076.7|43056.7|43083.9|43063.9|43070.8|43050.8|60
1637268900000|2021-11-18 20:55:00|43081.4|43061.4|43086.4|43066.4|43089.4|43069.4|43069.2|43049.2|74
1637269200000|2021-11-18 21:00:00|43086.7|43066.7|43074.2|43054.2|43096.4|43076.4|43074.2|43054.2|44
1637269500000|2021-11-18 21:05:00|43071.9|43051.9|43044.4|43024.4|43071.9|43051.9|43036.9|43016.9|57
1637269800000|2021-11-18 21:10:00|43046.7|43026.7|43041.9|43021.9|43046.9|43026.9|43041.7|43021.7|20
1637270100000|2021-11-18 21:15:00|43042.2|43022.2|43046.9|43026.9|43046.9|43026.9|43041.9|43021.9|10
1637270400000|2021-11-18 21:20:00|43044.2|43024.2|43041.9|43021.9|43046.9|43026.9|43039.7|43019.7|13
1637270700000|2021-11-18 21:25:00|43044.7|43024.7|43027.2|43007.2|43047.2|43027.2|43027.2|43007.2|38
1637271000000|2021-11-18 21:30:00|43026.7|43006.7|43031.9|43011.9|43031.9|43011.9|43017.2|42997.2|37
1637271300000|2021-11-18 21:35:00|43029.7|43009.7|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|4
1637271600000|2021-11-18 21:40:00|43027.2|43007.2|42997.5|42977.5|43029.4|43009.4|42997.5|42977.5|107
1637271900000|2021-11-18 21:45:00|42999.7|42979.7|42978|42958|42999.7|42979.7|42978|42958|61
1637272200000|2021-11-18 21:50:00|42977.7|42957.7|42982.7|42962.7|42983|42963|42977.5|42957.5|24
1637272500000|2021-11-18 21:55:00|42983|42963|42988|42968|42992.7|42972.7|42982.7|42962.7|73
1637276400000|2021-11-18 23:00:00|43058.9|43038.9|43000|42980|43058.9|43038.9|43000|42980|78
1637276700000|2021-11-18 23:05:00|42995.5|42975.5|43002.7|42982.7|43007.7|42987.7|42995.5|42975.5|19
1637277000000|2021-11-18 23:10:00|43005.2|42985.2|43007.7|42987.7|43012.5|42992.5|43005.2|42985.2|17
1637277300000|2021-11-18 23:15:00|43010.2|42990.2|43000.2|42980.2|43012.5|42992.5|42998|42978|17
1637277600000|2021-11-18 23:20:00|43000|42980|43002.5|42982.5|43003|42983|43000|42980|22
1637277900000|2021-11-18 23:25:00|43005|42985|42984.4|42964.4|43007.7|42987.7|42974.4|42954.4|41
1637278200000|2021-11-18 23:30:00|42989.4|42969.4|42996.9|42976.9|42999.4|42979.4|42984.4|42964.4|88
1637278500000|2021-11-18 23:35:00|42996.6|42976.6|42982.5|42962.5|42997.2|42977.2|42982.5|42962.5|19
1637278800000|2021-11-18 23:40:00|42986.9|42966.9|42967.2|42947.2|42987.2|42967.2|42964.7|42944.7|26
1637279100000|2021-11-18 23:45:00|42967.5|42947.5|42985|42965|42987.7|42967.7|42967.5|42947.5|21
1637279400000|2021-11-18 23:50:00|42982.7|42962.7|42970|42950|42985|42965|42968|42948|26
1637279700000|2021-11-18 23:55:00|42972.5|42952.5|42977.7|42957.7|42982.2|42962.2|42969.9|42949.9|10
1637280000000|2021-11-19 00:00:00|42977.4|42957.4|42957.4|42937.4|42977.4|42957.4|42957.4|42937.4|21
1637280300000|2021-11-19 00:05:00|42957.7|42937.7|42962.4|42942.4|42969.9|42949.9|42957.7|42937.7|14
1637280600000|2021-11-19 00:10:00|42962.7|42942.7|42941.9|42921.9|42964.9|42944.9|42941.9|42921.9|30
1637280900000|2021-11-19 00:15:00|42936.9|42916.9|42922.2|42902.2|42936.9|42916.9|42921.9|42901.9|39
1637281200000|2021-11-19 00:20:00|42921.9|42901.9|42934.9|42914.9|42942.2|42922.2|42921.9|42901.9|21
1637281500000|2021-11-19 00:25:00|42932.4|42912.4|42939.4|42919.4|42939.7|42919.7|42919.9|42899.9|16
1637281800000|2021-11-19 00:30:00|42939.7|42919.7|42950.2|42930.2|42952.7|42932.7|42937.2|42917.2|20
1637282100000|2021-11-19 00:35:00|42952.7|42932.7|42930.5|42910.5|42952.7|42932.7|42915.2|42895.2|22
1637282400000|2021-11-19 00:40:00|42932.7|42912.7|42947.7|42927.7|42949.7|42929.7|42932.7|42912.7|41
1637282700000|2021-11-19 00:45:00|42947.4|42927.4|42959.9|42939.9|42972.4|42952.4|42947.4|42927.4|40
1637283000000|2021-11-19 00:50:00|42957.7|42937.7|42957.4|42937.4|42962.4|42942.4|42954.7|42934.7|22
1637283300000|2021-11-19 00:55:00|42959.7|42939.7|42948.3|42928.3|42971.9|42951.9|42945.5|42925.5|47
1637283600000|2021-11-19 01:00:00|42948.6|42928.6|43039.9|43019.9|43064.9|43044.9|42923.6|42903.6|357
1637283900000|2021-11-19 01:05:00|43037.2|43017.2|43043|43023|43122.4|43102.4|43021.6|43001.6|239
1637284200000|2021-11-19 01:10:00|43043.3|43023.3|43089.7|43069.7|43094.7|43074.7|43036.6|43016.6|152
1637284500000|2021-11-19 01:15:00|43087.4|43067.4|43064.4|43044.4|43087.4|43067.4|43027.4|43007.4|95
1637284800000|2021-11-19 01:20:00|43061.9|43041.9|43119.9|43099.9|43137.7|43117.7|43061.9|43041.9|122
1637285100000|2021-11-19 01:25:00|43124.4|43104.4|43166.6|43146.6|43177.2|43157.2|43106.6|43086.6|126
1637285400000|2021-11-19 01:30:00|43164.4|43144.4|43183|43163|43197.8|43177.8|43138.6|43118.6|109
1637285700000|2021-11-19 01:35:00|43185.3|43165.3|43155.3|43135.3|43185.3|43165.3|43128.3|43108.3|105
1637286000000|2021-11-19 01:40:00|43157.8|43137.8|43312.7|43292.7|43367.4|43347.4|43145.8|43125.8|260
1637286300000|2021-11-19 01:45:00|43310.2|43290.2|43358.8|43338.8|43383.8|43363.8|43299.7|43279.7|212
1637286600000|2021-11-19 01:50:00|43359|43339|43326.8|43306.8|43382.1|43362.1|43322.1|43302.1|130
1637286900000|2021-11-19 01:55:00|43329.3|43309.3|43277.6|43257.6|43369.6|43349.6|43277.6|43257.6|151
1637287200000|2021-11-19 02:00:00|43279.9|43259.9|43322.6|43302.6|43327.6|43307.6|43279.9|43259.9|60
1637287500000|2021-11-19 02:05:00|43320.4|43300.4|43311|43291|43320.4|43300.4|43291.5|43271.5|110
1637287800000|2021-11-19 02:10:00|43308.8|43288.8|43446.6|43426.6|43467.2|43447.2|43296|43276|335
1637288100000|2021-11-19 02:15:00|43444.4|43424.4|43414.1|43394.1|43444.4|43424.4|43399.4|43379.4|68
1637288400000|2021-11-19 02:20:00|43414.4|43394.4|43429.1|43409.1|43449.4|43429.4|43401.9|43381.9|69
1637288700000|2021-11-19 02:25:00|43426.6|43406.6|43406.9|43386.9|43441.3|43421.3|43406.9|43386.9|39
1637289000000|2021-11-19 02:30:00|43407.7|43387.7|43474.9|43454.9|43525.2|43505.2|43407.7|43387.7|245
1637289300000|2021-11-19 02:35:00|43477.2|43457.2|43500.5|43480.5|43545.7|43525.7|43477.2|43457.2|209
1637289600000|2021-11-19 02:40:00|43498.2|43478.2|43495.7|43475.7|43504.3|43484.3|43466.5|43446.5|127
1637289900000|2021-11-19 02:45:00|43498.2|43478.2|43499.8|43479.8|43543.5|43523.5|43498.2|43478.2|112
1637290200000|2021-11-19 02:50:00|43497.3|43477.3|43573.5|43553.5|43578.2|43558.2|43497.3|43477.3|193
1637290500000|2021-11-19 02:55:00|43571.3|43551.3|43630.5|43610.5|43634|43614|43568.5|43548.5|180
1637290800000|2021-11-19 03:00:00|43628.2|43608.2|43727.1|43707.1|43739.3|43719.3|43628.2|43608.2|317
1637291100000|2021-11-19 03:05:00|43724.6|43704.6|43751.6|43731.6|43852.4|43832.4|43719.8|43699.8|578
1637291400000|2021-11-19 03:10:00|43747.1|43727.1|43714|43694|43788.8|43768.8|43681.8|43661.8|198
1637291700000|2021-11-19 03:15:00|43718.8|43698.8|43654.3|43634.3|43733|43713|43642.1|43622.1|155
1637292000000|2021-11-19 03:20:00|43654.6|43634.6|43652.4|43632.4|43699.6|43679.6|43629.9|43609.9|169
1637292300000|2021-11-19 03:25:00|43652.7|43632.7|43622.7|43602.7|43667.7|43647.7|43602.7|43582.7|110
1637292600000|2021-11-19 03:30:00|43622.4|43602.4|43631.9|43611.9|43631.9|43611.9|43605.2|43585.2|54
1637292900000|2021-11-19 03:35:00|43631.6|43611.6|43665.2|43645.2|43682.7|43662.7|43631.6|43611.6|104
1637293200000|2021-11-19 03:40:00|43667.4|43647.4|43667.4|43647.4|43672.4|43652.4|43659.9|43639.9|19
1637293500000|2021-11-19 03:45:00|43667.1|43647.1|43687.4|43667.4|43687.4|43667.4|43664.9|43644.9|32
1637293800000|2021-11-19 03:50:00|43687.7|43667.7|43723.2|43703.2|43723.2|43703.2|43687.7|43667.7|88
1637294100000|2021-11-19 03:55:00|43722.9|43702.9|43725.7|43705.7|43725.7|43705.7|43713.2|43693.2|42
1637294400000|2021-11-19 04:00:00|43723.2|43703.2|43709.5|43689.5|43723.2|43703.2|43706|43686|34
1637294700000|2021-11-19 04:05:00|43712|43692|43704.5|43684.5|43712.3|43692.3|43699.8|43679.8|39
1637295000000|2021-11-19 04:10:00|43704.3|43684.3|43704.8|43684.8|43707.3|43687.3|43699.8|43679.8|15
1637295300000|2021-11-19 04:15:00|43704.3|43684.3|43704|43684|43708.5|43688.5|43701.2|43681.2|19
1637295600000|2021-11-19 04:20:00|43701.8|43681.8|43704.3|43684.3|43709.3|43689.3|43698.7|43678.7|11
1637295900000|2021-11-19 04:25:00|43706.5|43686.5|43708.7|43688.7|43708.7|43688.7|43699|43679|16
1637296200000|2021-11-19 04:30:00|43709|43689|43732.8|43712.8|43732.8|43712.8|43709|43689|68
1637296500000|2021-11-19 04:35:00|43730.6|43710.6|43715.3|43695.3|43730.9|43710.9|43713.1|43693.1|27
1637296800000|2021-11-19 04:40:00|43713.1|43693.1|43710.6|43690.6|43713.1|43693.1|43690.6|43670.6|28
1637297100000|2021-11-19 04:45:00|43708.4|43688.4|43715.3|43695.3|43715.6|43695.6|43708.4|43688.4|9
1637297400000|2021-11-19 04:50:00|43715.6|43695.6|43715.4|43695.4|43724.8|43704.8|43715.4|43695.4|39
1637297700000|2021-11-19 04:55:00|43713.2|43693.2|43706.8|43686.8|43721.2|43701.2|43704.8|43684.8|15
1637298000000|2021-11-19 05:00:00|43704.3|43684.3|43719.5|43699.5|43719.5|43699.5|43699.8|43679.8|32
1637298300000|2021-11-19 05:05:00|43719.8|43699.8|43737.6|43717.6|43740.1|43720.1|43719.8|43699.8|42
1637298600000|2021-11-19 05:10:00|43735.3|43715.3|43715.1|43695.1|43735.3|43715.3|43712.6|43692.6|29
1637298900000|2021-11-19 05:15:00|43715.3|43695.3|43703.7|43683.7|43725.3|43705.3|43685.1|43665.1|33
1637299200000|2021-11-19 05:20:00|43706|43686|43715.2|43695.2|43715.4|43695.4|43700.4|43680.4|33
1637299500000|2021-11-19 05:25:00|43717.4|43697.4|43729.9|43709.9|43732.7|43712.7|43714.9|43694.9|35
1637299800000|2021-11-19 05:30:00|43727.7|43707.7|43640.3|43620.3|43728.2|43708.2|43625.3|43605.3|183
1637300100000|2021-11-19 05:35:00|43638.1|43618.1|43730.8|43710.8|43730.8|43710.8|43610.6|43590.6|158
1637300400000|2021-11-19 05:40:00|43733.1|43713.1|43780.3|43760.3|43785.3|43765.3|43730.3|43710.3|157
1637300700000|2021-11-19 05:45:00|43782.8|43762.8|43766.1|43746.1|43795.6|43775.6|43730.3|43710.3|127
1637301000000|2021-11-19 05:50:00|43761.1|43741.1|43790.6|43770.6|43825.8|43805.8|43761.1|43741.1|125
1637301300000|2021-11-19 05:55:00|43785.6|43765.6|43739.8|43719.8|43785.6|43765.6|43739.8|43719.8|51
1637301600000|2021-11-19 06:00:00|43742|43722|43749.5|43729.5|43797.3|43777.3|43739.5|43719.5|108
1637301900000|2021-11-19 06:05:00|43752|43732|43787|43767|43811.7|43791.7|43749.2|43729.2|50
1637302200000|2021-11-19 06:10:00|43784.8|43764.8|43792.7|43772.7|43848.7|43828.7|43775.7|43755.7|113
1637302500000|2021-11-19 06:15:00|43795.4|43775.4|43807.4|43787.4|43822.4|43802.4|43747.4|43727.4|112
1637302800000|2021-11-19 06:20:00|43807.6|43787.6|43834.4|43814.4|43909.9|43889.9|43807.6|43787.6|256
1637303100000|2021-11-19 06:25:00|43834.6|43814.6|43834.1|43814.1|43849.6|43829.6|43812.1|43792.1|68
1637303400000|2021-11-19 06:30:00|43836.6|43816.6|43842.1|43822.1|43851.6|43831.6|43812.1|43792.1|138
1637303700000|2021-11-19 06:35:00|43846.6|43826.6|43881.6|43861.6|43886.6|43866.6|43846.6|43826.6|76
1637304000000|2021-11-19 06:40:00|43881.3|43861.3|43837.1|43817.1|43881.3|43861.3|43831.9|43811.9|151
1637304300000|2021-11-19 06:45:00|43836.9|43816.9|43785|43765|43836.9|43816.9|43782.5|43762.5|168
1637304600000|2021-11-19 06:50:00|43787.3|43767.3|43849.1|43829.1|43854.4|43834.4|43776.7|43756.7|179
1637304900000|2021-11-19 06:55:00|43846.6|43826.6|43846.6|43826.6|43861.6|43841.6|43826.6|43806.6|119
1637305200000|2021-11-19 07:00:00|43849.1|43829.1|43821.9|43801.9|43851.6|43831.6|43794.4|43774.4|131
1637305500000|2021-11-19 07:05:00|43824.4|43804.4|43812.1|43792.1|43856.6|43836.6|43807.1|43787.1|57
1637305800000|2021-11-19 07:10:00|43817.1|43797.1|43817.1|43797.1|43829.3|43809.3|43814.3|43794.3|32
1637306100000|2021-11-19 07:15:00|43819.3|43799.3|43826.6|43806.6|43841.6|43821.6|43817.1|43797.1|50
1637306400000|2021-11-19 07:20:00|43826.8|43806.8|43799.3|43779.3|43831.6|43811.6|43789.9|43769.9|67
1637306700000|2021-11-19 07:25:00|43799.1|43779.1|43791.8|43771.8|43799.1|43779.1|43782.1|43762.1|53
1637307000000|2021-11-19 07:30:00|43791.6|43771.6|43832.1|43812.1|43832.1|43812.1|43784.9|43764.9|65
1637307300000|2021-11-19 07:35:00|43834.3|43814.3|43846.8|43826.8|43866.6|43846.6|43824.6|43804.6|63
1637307600000|2021-11-19 07:40:00|43844.6|43824.6|43807.1|43787.1|43851.8|43831.8|43797.1|43777.1|67
1637307900000|2021-11-19 07:45:00|43811.8|43791.8|43789.6|43769.6|43819.6|43799.6|43789.6|43769.6|80
1637308200000|2021-11-19 07:50:00|43787.4|43767.4|43776.8|43756.8|43799.3|43779.3|43776.8|43756.8|71
1637308500000|2021-11-19 07:55:00|43776.6|43756.6|43699.3|43679.3|43776.8|43756.8|43699.3|43679.3|174
1637308800000|2021-11-19 08:00:00|43697.4|43677.4|43782.1|43762.1|43819.9|43799.9|43688.2|43668.2|271
1637309100000|2021-11-19 08:05:00|43781.8|43761.8|43846.6|43826.6|43917.4|43897.4|43776.8|43756.8|250
1637309400000|2021-11-19 08:10:00|43841.8|43821.8|43854.3|43834.3|43866.8|43846.8|43827.1|43807.1|154
1637309700000|2021-11-19 08:15:00|43859.6|43839.6|43857.1|43837.1|43872.1|43852.1|43849.1|43829.1|75
1637310000000|2021-11-19 08:20:00|43859.9|43839.9|43829.9|43809.9|43877.1|43857.1|43827.6|43807.6|62
1637310300000|2021-11-19 08:25:00|43827.6|43807.6|43834.3|43814.3|43854.6|43834.6|43824.6|43804.6|76
1637310600000|2021-11-19 08:30:00|43836.6|43816.6|43872.1|43852.1|43876.6|43856.6|43832.4|43812.4|97
1637310900000|2021-11-19 08:35:00|43874.3|43854.3|43836.6|43816.6|43887.6|43867.6|43827.1|43807.1|85
1637311200000|2021-11-19 08:40:00|43842.1|43822.1|43896.1|43876.1|43899.3|43879.3|43842.1|43822.1|72
1637311500000|2021-11-19 08:45:00|43893.8|43873.8|43911.3|43891.3|43924.1|43904.1|43873.8|43853.8|145
1637311800000|2021-11-19 08:50:00|43913.8|43893.8|43898.3|43878.3|43918.6|43898.6|43888.3|43868.3|97
1637312100000|2021-11-19 08:55:00|43893.3|43873.3|43891.1|43871.1|43923.3|43903.3|43875.8|43855.8|75
1637312400000|2021-11-19 09:00:00|43885.8|43865.8|43835|43815|43890.8|43870.8|43832.2|43812.2|207
1637312700000|2021-11-19 09:05:00|43835.3|43815.3|43807.8|43787.8|43840|43820|43792.8|43772.8|158
1637313000000|2021-11-19 09:10:00|43805.3|43785.3|43782.8|43762.8|43814.7|43794.7|43782.8|43762.8|71
1637313300000|2021-11-19 09:15:00|43782.2|43762.2|43810|43790|43835|43815|43782.2|43762.2|98
1637313600000|2021-11-19 09:20:00|43812.5|43792.5|43800.5|43780.5|43820.8|43800.8|43800.3|43780.3|85
1637313900000|2021-11-19 09:25:00|43798.3|43778.3|43698.3|43678.3|43798.3|43778.3|43676|43656|236
1637314200000|2021-11-19 09:30:00|43703.3|43683.3|43713.8|43693.8|43726.6|43706.6|43666|43646|194
1637314500000|2021-11-19 09:35:00|43716|43696|43693.3|43673.3|43716|43696|43648|43628|192
1637314800000|2021-11-19 09:40:00|43691|43671|43577.2|43557.2|43700|43680|43574.5|43554.5|248
1637315100000|2021-11-19 09:45:00|43579.7|43559.7|43599.5|43579.5|43654.5|43634.5|43552.2|43532.2|213
1637315400000|2021-11-19 09:50:00|43599.7|43579.7|43605|43585|43614.5|43594.5|43585|43565|104
1637315700000|2021-11-19 09:55:00|43602.5|43582.5|43604.5|43584.5|43627.5|43607.5|43584.7|43564.7|134
1637316000000|2021-11-19 10:00:00|43606.7|43586.7|43540|43520|43609.2|43589.2|43537.8|43517.8|249
1637316300000|2021-11-19 10:05:00|43537.2|43517.2|43491.6|43471.6|43547.8|43527.8|43476|43456|263
1637316600000|2021-11-19 10:10:00|43493.8|43473.8|43476.6|43456.6|43506.6|43486.6|43456.6|43436.6|139
1637316900000|2021-11-19 10:15:00|43476.3|43456.3|43562.8|43542.8|43588|43568|43473.8|43453.8|170
1637317200000|2021-11-19 10:20:00|43560.5|43540.5|43605.3|43585.3|43632.5|43612.5|43547.8|43527.8|165
1637317500000|2021-11-19 10:25:00|43605.5|43585.5|43625.5|43605.5|43640|43620|43598.5|43578.5|105
1637317800000|2021-11-19 10:30:00|43621|43601|43621.8|43601.8|43626.6|43606.6|43601.6|43581.6|56
1637318100000|2021-11-19 10:35:00|43626.6|43606.6|43667.1|43647.1|43671|43651|43624.1|43604.1|114
1637318400000|2021-11-19 10:40:00|43662.1|43642.1|43661.6|43641.6|43696.8|43676.8|43657.1|43637.1|109
1637318700000|2021-11-19 10:45:00|43656.8|43636.8|43668.5|43648.5|43669.3|43649.3|43636.6|43616.6|45
1637319000000|2021-11-19 10:50:00|43666.3|43646.3|43676|43656|43676|43656|43642.1|43622.1|72
1637319300000|2021-11-19 10:55:00|43673.8|43653.8|43693.8|43673.8|43698.8|43678.8|43653.8|43633.8|79
1637319600000|2021-11-19 11:00:00|43694.1|43674.1|43687.3|43667.3|43704.8|43684.8|43664.6|43644.6|107
1637319900000|2021-11-19 11:05:00|43684.8|43664.8|43619.3|43599.3|43684.8|43664.8|43612.6|43592.6|97
1637320200000|2021-11-19 11:10:00|43619.1|43599.1|43566.8|43546.8|43629.3|43609.3|43566.8|43546.8|115
1637320500000|2021-11-19 11:15:00|43566.6|43546.6|43572.9|43552.9|43608.1|43588.1|43528.1|43508.1|202
1637320800000|2021-11-19 11:20:00|43570.6|43550.6|43533.1|43513.1|43592.9|43572.9|43532.9|43512.9|52
1637321100000|2021-11-19 11:25:00|43538.1|43518.1|43528.1|43508.1|43552.9|43532.9|43525.4|43505.4|80
1637321400000|2021-11-19 11:30:00|43533.1|43513.1|43564.3|43544.3|43564.6|43544.6|43518.1|43498.1|119
1637321700000|2021-11-19 11:35:00|43562.1|43542.1|43509.1|43489.1|43572.3|43552.3|43509.1|43489.1|149
1637322000000|2021-11-19 11:40:00|43508.8|43488.8|43477.1|43457.1|43508.8|43488.8|43457.3|43437.3|204
1637322300000|2021-11-19 11:45:00|43474.8|43454.8|43459.3|43439.3|43484.3|43464.3|43459.3|43439.3|108
1637322600000|2021-11-19 11:50:00|43459.1|43439.1|43426.3|43406.3|43459.1|43439.1|43408.8|43388.8|138
1637322900000|2021-11-19 11:55:00|43424.1|43404.1|43441.6|43421.6|43456.8|43436.8|43416.3|43396.3|116
1637323200000|2021-11-19 12:00:00|43442.1|43422.1|43399.1|43379.1|43446.6|43426.6|43396.6|43376.6|213
1637323500000|2021-11-19 12:05:00|43396.6|43376.6|43470|43450|43487.5|43467.5|43396.6|43376.6|148
1637323800000|2021-11-19 12:10:00|43467.8|43447.8|43420.5|43400.5|43470|43450|43413.3|43393.3|83
1637324100000|2021-11-19 12:15:00|43420.8|43400.8|43475|43455|43475|43455|43420.8|43400.8|85
1637324400000|2021-11-19 12:20:00|43470.3|43450.3|43497|43477|43499.5|43479.5|43452|43432|158
1637324700000|2021-11-19 12:25:00|43499.7|43479.7|43517.8|43497.8|43535.3|43515.3|43487.5|43467.5|134
1637325000000|2021-11-19 12:30:00|43518|43498|43452.1|43432.1|43518|43498|43449.6|43429.6|190
1637325300000|2021-11-19 12:35:00|43456.5|43436.5|43422.6|43402.6|43461.5|43441.5|43389.8|43369.8|210
1637325600000|2021-11-19 12:40:00|43425.1|43405.1|43397.1|43377.1|43437.6|43417.6|43374.6|43354.6|120
1637325900000|2021-11-19 12:45:00|43399.8|43379.8|43407.1|43387.1|43412.1|43392.1|43369.6|43349.6|178
1637326200000|2021-11-19 12:50:00|43409.3|43389.3|43379.2|43359.2|43429.6|43409.6|43353.7|43333.7|304
1637326500000|2021-11-19 12:55:00|43379.5|43359.5|43392.9|43372.9|43401|43381|43338.7|43318.7|308
1637326800000|2021-11-19 13:00:00|43393.2|43373.2|43418.5|43398.5|43448.5|43428.5|43332.7|43312.7|956
1637327100000|2021-11-19 13:05:00|43418.2|43398.2|43455|43435|43507.5|43487.5|43396|43376|536
1637327400000|2021-11-19 13:10:00|43455.5|43435.5|43484.3|43464.3|43506.8|43486.8|43400.5|43380.5|400
1637327700000|2021-11-19 13:15:00|43481.5|43461.5|43521.5|43501.5|43529.8|43509.8|43472.1|43452.1|367
1637328000000|2021-11-19 13:20:00|43523.8|43503.8|43669.3|43649.3|43681.8|43661.8|43523.8|43503.8|619
1637328300000|2021-11-19 13:25:00|43667.1|43647.1|43732.1|43712.1|43743.9|43723.9|43657.3|43637.3|549
1637328600000|2021-11-19 13:30:00|43734.4|43714.4|43740.1|43720.1|43769.9|43749.9|43699.4|43679.4|610
1637328900000|2021-11-19 13:35:00|43742.4|43722.4|43747.6|43727.6|43762.4|43742.4|43690.1|43670.1|386
1637329200000|2021-11-19 13:40:00|43755.1|43735.1|43805.1|43785.1|43854.9|43834.9|43755.1|43735.1|553
1637329500000|2021-11-19 13:45:00|43805.4|43785.4|43831.8|43811.8|43866.5|43846.5|43800.4|43780.4|469
1637329800000|2021-11-19 13:50:00|43831.5|43811.5|43762.6|43742.6|43850.8|43830.8|43762.6|43742.6|436
1637330100000|2021-11-19 13:55:00|43762.3|43742.3|43711.3|43691.3|43769.8|43749.8|43680.6|43660.6|561
1637330400000|2021-11-19 14:00:00|43713.6|43693.6|43726.9|43706.9|43728.8|43708.8|43633.1|43613.1|499
1637330700000|2021-11-19 14:05:00|43724.6|43704.6|43674.1|43654.1|43774.6|43754.6|43659.9|43639.9|353
1637331000000|2021-11-19 14:10:00|43671.8|43651.8|43741.1|43721.1|43743.6|43723.6|43640.8|43620.8|378
1637331300000|2021-11-19 14:15:00|43738.6|43718.6|43798.1|43778.1|43830.4|43810.4|43728.6|43708.6|482
1637331600000|2021-11-19 14:20:00|43800.6|43780.6|43811.1|43791.1|43818.6|43798.6|43768.6|43748.6|364
1637331900000|2021-11-19 14:25:00|43813.6|43793.6|43847.2|43827.2|43871.9|43851.9|43798.1|43778.1|462
1637332200000|2021-11-19 14:30:00|43847.4|43827.4|43827.9|43807.9|43896.2|43876.2|43798.2|43778.2|665
1637332500000|2021-11-19 14:35:00|43832.7|43812.7|43788.2|43768.2|43882.1|43862.1|43773.9|43753.9|475
1637332800000|2021-11-19 14:40:00|43788.4|43768.4|43819.2|43799.2|43831.4|43811.4|43768.2|43748.2|327
1637333100000|2021-11-19 14:45:00|43823.7|43803.7|43944.7|43924.7|43944.7|43924.7|43813.9|43793.9|512
1637333400000|2021-11-19 14:50:00|43949.7|43929.7|43864.7|43844.7|43959.7|43939.7|43831.7|43811.7|640
1637333700000|2021-11-19 14:55:00|43864.4|43844.4|43907.4|43887.4|43915.2|43895.2|43805.2|43785.2|368
1637334000000|2021-11-19 15:00:00|43905.2|43885.2|43759.2|43739.2|43907.4|43887.4|43759.2|43739.2|473
1637334300000|2021-11-19 15:05:00|43754.2|43734.2|43806.9|43786.9|43816.2|43796.2|43734.4|43714.4|372
1637334600000|2021-11-19 15:10:00|43804.4|43784.4|43791.7|43771.7|43811.9|43791.9|43769.7|43749.7|304
1637334900000|2021-11-19 15:15:00|43789.4|43769.4|43819.4|43799.4|43819.4|43799.4|43721.9|43701.9|283
1637335200000|2021-11-19 15:20:00|43821.9|43801.9|43804.2|43784.2|43831.7|43811.7|43787.2|43767.2|304
1637335500000|2021-11-19 15:25:00|43806.7|43786.7|43829.7|43809.7|43834.7|43814.7|43796.9|43776.9|289
1637335800000|2021-11-19 15:30:00|43829.4|43809.4|43849.4|43829.4|43854.7|43834.7|43807.2|43787.2|257
1637336100000|2021-11-19 15:35:00|43846.6|43826.6|43799.7|43779.7|43846.6|43826.6|43794.7|43774.7|312
1637336400000|2021-11-19 15:40:00|43799.4|43779.4|43835.4|43815.4|43835.7|43815.7|43794.7|43774.7|336
1637336700000|2021-11-19 15:45:00|43835.7|43815.7|43770.7|43750.7|43835.7|43815.7|43770.7|43750.7|246
1637337000000|2021-11-19 15:50:00|43771.2|43751.2|43795.9|43775.9|43802.9|43782.9|43755.7|43735.7|215
1637337300000|2021-11-19 15:55:00|43798.2|43778.2|43811.2|43791.2|43828.7|43808.7|43783.7|43763.7|185
1637337600000|2021-11-19 16:00:00|43810.9|43790.9|43836.4|43816.4|43838.9|43818.9|43798.4|43778.4|183
1637337900000|2021-11-19 16:05:00|43836.2|43816.2|43826.2|43806.2|43836.4|43816.4|43806.2|43786.2|188
1637338200000|2021-11-19 16:10:00|43825.9|43805.9|43843.9|43823.9|43861.4|43841.4|43823.4|43803.4|247
1637338500000|2021-11-19 16:15:00|43841.7|43821.7|43846.4|43826.4|43846.4|43826.4|43818.9|43798.9|217
1637338800000|2021-11-19 16:20:00|43851.1|43831.1|43869.4|43849.4|43871.9|43851.9|43844.4|43824.4|265
1637339100000|2021-11-19 16:25:00|43869.1|43849.1|43916.1|43896.1|43921.4|43901.4|43856.4|43836.4|325
1637339400000|2021-11-19 16:30:00|43913.9|43893.9|43810.4|43790.4|43913.9|43893.9|43717.2|43697.2|390
1637339700000|2021-11-19 16:35:00|43812.6|43792.6|43837.1|43817.1|43857.1|43837.1|43800.4|43780.4|211
1637340000000|2021-11-19 16:40:00|43837.4|43817.4|43828.6|43808.6|43872.1|43852.1|43819.9|43799.9|225
1637340300000|2021-11-19 16:45:00|43828.9|43808.9|43889.4|43869.4|43889.4|43869.4|43818.9|43798.9|289
1637340600000|2021-11-19 16:50:00|43891.6|43871.6|43919.9|43899.9|43937.4|43917.4|43883.9|43863.9|437
1637340900000|2021-11-19 16:55:00|43919.6|43899.6|43981.4|43961.4|43986.2|43966.2|43919.6|43899.6|451
1637341200000|2021-11-19 17:00:00|43981.7|43961.7|44017.2|43997.2|44017.2|43997.2|43971.9|43951.9|396
1637341500000|2021-11-19 17:05:00|44014.4|43994.4|44004.7|43984.7|44014.9|43994.9|43994.4|43974.4|173
1637341800000|2021-11-19 17:10:00|44006.9|43986.9|44046.9|44026.9|44060.1|44040.1|44006.6|43986.6|268
1637342100000|2021-11-19 17:15:00|44047.1|44027.1|44052.6|44032.6|44058.1|44038.1|44032.6|44012.6|190
1637342400000|2021-11-19 17:20:00|44054.6|44034.6|44055.9|44035.9|44062.6|44042.6|44029.8|44009.8|285
1637342700000|2021-11-19 17:25:00|44053.4|44033.4|44072.3|44052.3|44072.3|44052.3|44028.6|44008.6|133
1637343000000|2021-11-19 17:30:00|44075.1|44055.1|44084.6|44064.6|44084.6|44064.6|44066.3|44046.3|169
1637343300000|2021-11-19 17:35:00|44084.8|44064.8|44021.3|44001.3|44085.3|44065.3|44011.3|43991.3|159
1637343600000|2021-11-19 17:40:00|44018.8|43998.8|43983.6|43963.6|44033.8|44013.8|43958.6|43938.6|456
1637343900000|2021-11-19 17:45:00|43978.6|43958.6|43999.3|43979.3|44012.6|43992.6|43958.8|43938.8|257
1637344200000|2021-11-19 17:50:00|43999.1|43979.1|43956.8|43936.8|43999.1|43979.1|43949.6|43929.6|195
1637344500000|2021-11-19 17:55:00|43956.6|43936.6|43937.1|43917.1|44005.1|43985.1|43925.1|43905.1|527
1637344800000|2021-11-19 18:00:00|43937.6|43917.6|43932.3|43912.3|43946.8|43926.8|43922.6|43902.6|246
1637345100000|2021-11-19 18:05:00|43932.1|43912.1|43914.3|43894.3|43934.8|43914.8|43887.6|43867.6|95
1637345400000|2021-11-19 18:10:00|43919.3|43899.3|43919.3|43899.3|43924.3|43904.3|43874.6|43854.6|91
1637345700000|2021-11-19 18:15:00|43921.8|43901.8|43926.3|43906.3|43929.6|43909.6|43916.8|43896.8|65
1637346000000|2021-11-19 18:20:00|43928.8|43908.8|43916|43896|43933.6|43913.6|43916|43896|54
1637346300000|2021-11-19 18:25:00|43918.5|43898.5|43883.3|43863.3|43918.8|43898.8|43880.5|43860.5|103
1637346600000|2021-11-19 18:30:00|43881|43861|43878|43858|43906.3|43886.3|43878|43858|98
1637346900000|2021-11-19 18:35:00|43878.3|43858.3|43863.3|43843.3|43898|43878|43853.5|43833.5|83
1637347200000|2021-11-19 18:40:00|43863|43843|43878.5|43858.5|43883|43863|43851|43831|58
1637347500000|2021-11-19 18:45:00|43875.8|43855.8|43897|43877|43897|43877|43863.5|43843.5|81
1637347800000|2021-11-19 18:50:00|43892.3|43872.3|43899.5|43879.5|43904.5|43884.5|43892|43872|52
1637348100000|2021-11-19 18:55:00|43899.3|43879.3|43901.5|43881.5|43906.5|43886.5|43892.3|43872.3|65
1637348400000|2021-11-19 19:00:00|43896.8|43876.8|43901|43881|43906.3|43886.3|43891.5|43871.5|35
1637348700000|2021-11-19 19:05:00|43903.3|43883.3|43893.5|43873.5|43903.5|43883.5|43880.5|43860.5|50
1637349000000|2021-11-19 19:10:00|43893.3|43873.3|43886|43866|43895.8|43875.8|43885.7|43865.7|39
1637349300000|2021-11-19 19:15:00|43888.2|43868.2|43878.5|43858.5|43898|43878|43878.5|43858.5|19
1637349600000|2021-11-19 19:20:00|43880.7|43860.7|43898.5|43878.5|43900.7|43880.7|43878.2|43858.2|47
1637349900000|2021-11-19 19:25:00|43898.2|43878.2|43866.5|43846.5|43898.2|43878.2|43866.2|43846.2|34
1637350200000|2021-11-19 19:30:00|43866.2|43846.2|43861.2|43841.2|43881|43861|43856.5|43836.5|39
1637350500000|2021-11-19 19:35:00|43861.5|43841.5|43835.5|43815.5|43873.7|43853.7|43835.2|43815.2|77
1637350800000|2021-11-19 19:40:00|43837.7|43817.7|43835|43815|43840|43820|43835|43815|68
1637351100000|2021-11-19 19:45:00|43832.5|43812.5|43825|43805|43832.5|43812.5|43824.7|43804.7|44
1637351400000|2021-11-19 19:50:00|43824.7|43804.7|43851.5|43831.5|43854|43834|43824.5|43804.5|43
1637351700000|2021-11-19 19:55:00|43851.2|43831.2|43862.5|43842.5|43879|43859|43851.2|43831.2|96
1637352000000|2021-11-19 20:00:00|43860.2|43840.2|43859.7|43839.7|43867.2|43847.2|43857.2|43837.2|22
1637352300000|2021-11-19 20:05:00|43859.5|43839.5|43860.7|43840.7|43869.7|43849.7|43857|43837|58
1637352600000|2021-11-19 20:10:00|43863|43843|43855.5|43835.5|43863|43843|43855.5|43835.5|48
1637352900000|2021-11-19 20:15:00|43855.7|43835.7|43852.2|43832.2|43855.7|43835.7|43852|43832|58
1637353200000|2021-11-19 20:20:00|43854.7|43834.7|43864.2|43844.2|43866.5|43846.5|43844|43824|75
1637353500000|2021-11-19 20:25:00|43859.2|43839.2|43864.4|43844.4|43869.4|43849.4|43856.9|43836.9|45
1637353800000|2021-11-19 20:30:00|43861.9|43841.9|43864.7|43844.7|43871.9|43851.9|43856.9|43836.9|54
1637354100000|2021-11-19 20:35:00|43864.4|43844.4|43854.7|43834.7|43869.9|43849.9|43854.7|43834.7|47
1637354400000|2021-11-19 20:40:00|43856.9|43836.9|43844.2|43824.2|43867.2|43847.2|43841.7|43821.7|46
1637354700000|2021-11-19 20:45:00|43844.4|43824.4|43856.7|43836.7|43863.9|43843.9|43843.7|43823.7|45
1637355000000|2021-11-19 20:50:00|43856.4|43836.4|43836.9|43816.9|43856.4|43836.4|43831.9|43811.9|46
1637355300000|2021-11-19 20:55:00|43837.2|43817.2|43834.4|43814.4|43853.4|43833.4|43831.7|43811.7|71
1637355600000|2021-11-19 21:00:00|43836.7|43816.7|43844.7|43824.7|43849.2|43829.2|43836.7|43816.7|32
1637355900000|2021-11-19 21:05:00|43847.2|43827.2|43852.7|43832.7|43853.2|43833.2|43845.2|43825.2|22
1637356200000|2021-11-19 21:10:00|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43852.9|43832.9|12
1637356500000|2021-11-19 21:15:00|43855.4|43835.4|43853.1|43833.1|43855.4|43835.4|43853.1|43833.1|13
1637356800000|2021-11-19 21:20:00|43855.9|43835.9|43875.6|43855.6|43882.7|43862.7|43855.9|43835.9|52
1637357100000|2021-11-19 21:25:00|43875.9|43855.9|43887.4|43867.4|43887.4|43867.4|43875.9|43855.9|24
1637357400000|2021-11-19 21:30:00|43887.1|43867.1|43882.4|43862.4|43887.1|43867.1|43882.1|43862.1|11
1637357700000|2021-11-19 21:35:00|43882.9|43862.9|43880.9|43860.9|43883.6|43863.6|43880.9|43860.9|23
1637358000000|2021-11-19 21:40:00|43878.6|43858.6|43883.4|43863.4|43883.4|43863.4|43871.4|43851.4|18
1637358300000|2021-11-19 21:45:00|43881.1|43861.1|43888.6|43868.6|43890.9|43870.9|43873.4|43853.4|59
1637358600000|2021-11-19 21:50:00|43880.9|43860.9|43891.1|43871.1|43891.1|43871.1|43880.6|43860.6|38
1637358900000|2021-11-19 21:55:00|43888.6|43868.6|43902.9|43882.9|43905.9|43885.9|43886.4|43866.4|43
1637535600000|2021-11-21 23:00:00|43947.8|43927.8|43898|43878|43949.2|43929.2|43890.2|43870.2|90
1637535900000|2021-11-21 23:05:00|43900.5|43880.5|43938|43918|43958|43938|43895.3|43875.3|86
1637536200000|2021-11-21 23:10:00|43935.5|43915.5|43902.5|43882.5|43942.5|43922.5|43902.5|43882.5|43
1637536500000|2021-11-21 23:15:00|43900.1|43880.1|43914.9|43894.9|43919.6|43899.6|43900.1|43880.1|30
1637536800000|2021-11-21 23:20:00|43917.3|43897.3|43897.3|43877.3|43917.3|43897.3|43895.1|43875.1|42
1637537100000|2021-11-21 23:25:00|43894.9|43874.9|43852.1|43832.1|43894.9|43874.9|43851.9|43831.9|49
1637537400000|2021-11-21 23:30:00|43857.1|43837.1|43849.7|43829.7|43872.4|43852.4|43849.7|43829.7|34
1637537700000|2021-11-21 23:35:00|43849.6|43829.6|43855.1|43835.1|43860.1|43840.1|43844.7|43824.7|38
1637538000000|2021-11-21 23:40:00|43857.6|43837.6|43857.6|43837.6|43867.2|43847.2|43857.2|43837.2|20
1637538300000|2021-11-21 23:45:00|43859.9|43839.9|43854.7|43834.7|43862.4|43842.4|43842.4|43822.4|42
1637538600000|2021-11-21 23:50:00|43852.4|43832.4|43840.5|43820.5|43852.4|43832.4|43840.3|43820.3|22
1637538900000|2021-11-21 23:55:00|43840.3|43820.3|43835.7|43815.7|43847.8|43827.8|43830.3|43810.3|29
1637539200000|2021-11-22 00:00:00|43838|43818|43830.9|43810.9|43840.9|43820.9|43810.7|43790.7|50
1637539500000|2021-11-22 00:05:00|43833.2|43813.2|43843.4|43823.4|43843.4|43823.4|43825.9|43805.9|18
1637539800000|2021-11-22 00:10:00|43841.1|43821.1|43828.2|43808.2|43848|43828|43821|43801|23
1637540100000|2021-11-22 00:15:00|43828.4|43808.4|43828.4|43808.4|43830.7|43810.7|43818|43798|18
1637540400000|2021-11-22 00:20:00|43828.2|43808.2|43835.7|43815.7|43836|43816|43825.7|43805.7|22
1637540700000|2021-11-22 00:25:00|43838|43818|43828.2|43808.2|43843.2|43823.2|43828|43808|18
1637541000000|2021-11-22 00:30:00|43830.7|43810.7|43803.2|43783.2|43830.7|43810.7|43803.2|43783.2|17
1637541300000|2021-11-22 00:35:00|43803|43783|43818|43798|43820.5|43800.5|43800.7|43780.7|24
1637541600000|2021-11-22 00:40:00|43817.8|43797.8|43833|43813|43833.1|43813.1|43810.6|43790.6|25
1637541900000|2021-11-22 00:45:00|43830.6|43810.6|43833.3|43813.3|43835.8|43815.8|43823.3|43803.3|28
1637542200000|2021-11-22 00:50:00|43833.1|43813.1|43818.1|43798.1|43833.1|43813.1|43815.4|43795.4|20
1637542500000|2021-11-22 00:55:00|43815.6|43795.6|43823.1|43803.1|43825.6|43805.6|43810.8|43790.8|23
1637542800000|2021-11-22 01:00:00|43823.5|43803.5|43786.8|43766.8|43885.4|43865.4|43786.8|43766.8|350
1637543100000|2021-11-22 01:05:00|43787|43767|43921.6|43901.6|43923.9|43903.9|43784.5|43764.5|273
1637543400000|2021-11-22 01:10:00|43921.8|43901.8|43899.3|43879.3|43936.6|43916.6|43859.1|43839.1|147
1637543700000|2021-11-22 01:15:00|43899.1|43879.1|43944.3|43924.3|44001.8|43981.8|43896.8|43876.8|271
1637544000000|2021-11-22 01:20:00|43944.1|43924.1|43841.8|43821.8|43956.8|43936.8|43839.1|43819.1|107
1637544300000|2021-11-22 01:25:00|43844.5|43824.5|43770.2|43750.2|43854.3|43834.3|43762.7|43742.7|178
1637544600000|2021-11-22 01:30:00|43770.4|43750.4|43787.4|43767.4|43802.7|43782.7|43770.2|43750.2|101
1637544900000|2021-11-22 01:35:00|43784.9|43764.9|43763.3|43743.3|43784.9|43764.9|43738.1|43718.1|93
1637545200000|2021-11-22 01:40:00|43763.5|43743.5|43631.9|43611.9|43770.6|43750.6|43606.7|43586.7|255
1637545500000|2021-11-22 01:45:00|43634.6|43614.6|43623.3|43603.3|43647.9|43627.9|43596.3|43576.3|260
1637545800000|2021-11-22 01:50:00|43623.1|43603.1|43622.9|43602.9|43648.3|43628.3|43594.5|43574.5|143
1637546100000|2021-11-22 01:55:00|43625.6|43605.6|43605.6|43585.6|43633.1|43613.1|43553.1|43533.1|117
1637546400000|2021-11-22 02:00:00|43603.3|43583.3|43669.4|43649.4|43671.7|43651.7|43593.5|43573.5|152
1637546700000|2021-11-22 02:05:00|43667.1|43647.1|43718.3|43698.3|43720.8|43700.8|43666.7|43646.7|87
1637547000000|2021-11-22 02:10:00|43718.1|43698.1|43646.3|43626.3|43718.3|43698.3|43640.8|43620.8|83
1637547300000|2021-11-22 02:15:00|43643.8|43623.8|43662.9|43642.9|43665.4|43645.4|43643.1|43623.1|36
1637547600000|2021-11-22 02:20:00|43665.4|43645.4|43667.9|43647.9|43672.5|43652.5|43652.9|43632.9|27
1637547900000|2021-11-22 02:25:00|43665.6|43645.6|43670.2|43650.2|43685.6|43665.6|43658.2|43638.2|27
1637548200000|2021-11-22 02:30:00|43667.9|43647.9|43692.5|43672.5|43707.9|43687.9|43644.8|43624.8|80
1637548500000|2021-11-22 02:35:00|43692.7|43672.7|43682.5|43662.5|43692.7|43672.7|43652.5|43632.5|31
1637548800000|2021-11-22 02:40:00|43677.5|43657.5|43687.9|43667.9|43705.5|43685.5|43677.5|43657.5|57
1637549100000|2021-11-22 02:45:00|43685.4|43665.4|43697.9|43677.9|43705.5|43685.5|43665.7|43645.7|36
1637549400000|2021-11-22 02:50:00|43697.7|43677.7|43630|43610|43700.5|43680.5|43625.5|43605.5|70
1637549700000|2021-11-22 02:55:00|43632.5|43612.5|43638|43618|43645.2|43625.2|43595.3|43575.3|66
1637550000000|2021-11-22 03:00:00|43637.8|43617.8|43658|43638|43662.8|43642.8|43600.2|43580.2|60
1637550300000|2021-11-22 03:05:00|43653.2|43633.2|43675.5|43655.5|43685.5|43665.5|43648.2|43628.2|47
1637550600000|2021-11-22 03:10:00|43675.7|43655.7|43657.8|43637.8|43688|43668|43653|43633|41
1637550900000|2021-11-22 03:15:00|43658|43638|43708.2|43688.2|43712.6|43692.6|43647.8|43627.8|50
1637551200000|2021-11-22 03:20:00|43708|43688|43685.9|43665.9|43708|43688|43663|43643|34
1637551500000|2021-11-22 03:25:00|43688.2|43668.2|43662.8|43642.8|43688.2|43668.2|43657.8|43637.8|32
1637551800000|2021-11-22 03:30:00|43663|43643|43668.2|43648.2|43672.8|43652.8|43655.1|43635.1|25
1637552100000|2021-11-22 03:35:00|43672.8|43652.8|43672.8|43652.8|43685.3|43665.3|43660.5|43640.5|47
1637552400000|2021-11-22 03:40:00|43672.6|43652.6|43687.6|43667.6|43687.6|43667.6|43672.4|43652.4|11
1637552700000|2021-11-22 03:45:00|43687.4|43667.4|43687.4|43667.4|43692.3|43672.3|43682.8|43662.8|6
1637553000000|2021-11-22 03:50:00|43687.6|43667.6|43710.1|43690.1|43717.6|43697.6|43687.6|43667.6|15
1637553300000|2021-11-22 03:55:00|43707.6|43687.6|43709.7|43689.7|43717.4|43697.4|43707.4|43687.4|15
1637553600000|2021-11-22 04:00:00|43707.4|43687.4|43684.9|43664.9|43707.6|43687.6|43684.9|43664.9|23
1637553900000|2021-11-22 04:05:00|43682.6|43662.6|43705.3|43685.3|43705.3|43685.3|43682.4|43662.4|16
1637554200000|2021-11-22 04:10:00|43707.6|43687.6|43725.1|43705.1|43742.6|43722.6|43707.6|43687.6|41
1637554500000|2021-11-22 04:15:00|43727.4|43707.4|43735.1|43715.1|43735.1|43715.1|43722.6|43702.6|18
1637554800000|2021-11-22 04:20:00|43737.4|43717.4|43722.6|43702.6|43737.4|43717.4|43720.3|43700.3|18
1637555100000|2021-11-22 04:25:00|43718|43698|43708|43688|43718|43698|43697.6|43677.6|25
1637555400000|2021-11-22 04:30:00|43707.8|43687.8|43702.4|43682.4|43710.3|43690.3|43693|43673|14
1637555700000|2021-11-22 04:35:00|43699.9|43679.9|43697.6|43677.6|43702.6|43682.6|43692.6|43672.6|12
1637556000000|2021-11-22 04:40:00|43697.4|43677.4|43700.1|43680.1|43709.9|43689.9|43692.4|43672.4|13
1637556300000|2021-11-22 04:45:00|43702.2|43682.2|43697.4|43677.4|43702.2|43682.2|43679.9|43659.9|17
1637556600000|2021-11-22 04:50:00|43699.9|43679.9|43707.4|43687.4|43709.9|43689.9|43699.9|43679.9|6
1637556900000|2021-11-22 04:55:00|43707.2|43687.2|43707.4|43687.4|43712.4|43692.4|43704.9|43684.9|13
1637557200000|2021-11-22 05:00:00|43710.1|43690.1|43677.2|43657.2|43710.1|43690.1|43677|43657|32
1637557500000|2021-11-22 05:05:00|43677.4|43657.4|43664|43644|43679.7|43659.7|43651.6|43631.6|36
1637557800000|2021-11-22 05:10:00|43664.1|43644.1|43656.8|43636.8|43666.8|43646.8|43647.4|43627.4|33
1637558100000|2021-11-22 05:15:00|43659.1|43639.1|43651.8|43631.8|43659.5|43639.5|43637.2|43617.2|21
1637558400000|2021-11-22 05:20:00|43649.3|43629.3|43661.6|43641.6|43669.1|43649.1|43647|43627|11
1637558700000|2021-11-22 05:25:00|43664.1|43644.1|43654.1|43634.1|43671.8|43651.8|43644.1|43624.1|24
1637559000000|2021-11-22 05:30:00|43656.4|43636.4|43639.1|43619.1|43659.3|43639.3|43561.6|43541.6|218
1637559300000|2021-11-22 05:35:00|43641.4|43621.4|43606.4|43586.4|43644.3|43624.3|43571.3|43551.3|114
1637559600000|2021-11-22 05:40:00|43606.3|43586.3|43634.3|43614.3|43638.9|43618.9|43596.6|43576.6|66
1637559900000|2021-11-22 05:45:00|43634.5|43614.5|43606.2|43586.2|43651.4|43631.4|43579.1|43559.1|68
1637560200000|2021-11-22 05:50:00|43608.9|43588.9|43611.2|43591.2|43636.2|43616.2|43586.4|43566.4|47
1637560500000|2021-11-22 05:55:00|43606.4|43586.4|43641.6|43621.6|43641.6|43621.6|43601.4|43581.4|43
1637560800000|2021-11-22 06:00:00|43641.4|43621.4|43650.3|43630.3|43658|43638|43633.4|43613.4|99
1637561100000|2021-11-22 06:05:00|43650.5|43630.5|43630|43610|43660.1|43640.1|43612.6|43592.6|46
1637561400000|2021-11-22 06:10:00|43630.1|43610.1|43657.6|43637.6|43659.9|43639.9|43619.8|43599.8|90
1637561700000|2021-11-22 06:15:00|43657.4|43637.4|43659.8|43639.8|43677.3|43657.3|43652.1|43632.1|58
1637562000000|2021-11-22 06:20:00|43662.3|43642.3|43624.8|43604.8|43662.3|43642.3|43614.9|43594.9|42
1637562300000|2021-11-22 06:25:00|43622.4|43602.4|43619|43599|43644.8|43624.8|43607.1|43587.1|36
1637562600000|2021-11-22 06:30:00|43621.3|43601.3|43604.9|43584.9|43630.1|43610.1|43593.3|43573.3|143
1637562900000|2021-11-22 06:35:00|43607.2|43587.2|43614.7|43594.7|43634.9|43614.9|43607|43587|46
1637563200000|2021-11-22 06:40:00|43614.5|43594.5|43601.8|43581.8|43622.2|43602.2|43592|43572|63
1637563500000|2021-11-22 06:45:00|43606.8|43586.8|43586.6|43566.6|43611.6|43591.6|43571.6|43551.6|74
1637563800000|2021-11-22 06:50:00|43584.1|43564.1|43562.2|43542.2|43584.1|43564.1|43544.7|43524.7|114
1637564100000|2021-11-22 06:55:00|43562|43542|43564.3|43544.3|43567.2|43547.2|43524.7|43504.7|108
1637564400000|2021-11-22 07:00:00|43564.5|43544.5|43539|43519|43564.5|43544.5|43536.5|43516.5|87
1637564700000|2021-11-22 07:05:00|43539.1|43519.1|43591.5|43571.5|43601.3|43581.3|43514|43494|194
1637565000000|2021-11-22 07:10:00|43588.8|43568.8|43663.8|43643.8|43666.3|43646.3|43581.5|43561.5|192
1637565300000|2021-11-22 07:15:00|43668.6|43648.6|43711.5|43691.5|43711.5|43691.5|43661.3|43641.3|111
1637565600000|2021-11-22 07:20:00|43714.1|43694.1|43728.2|43708.2|43731.1|43711.1|43699|43679|170
1637565900000|2021-11-22 07:25:00|43725.9|43705.9|43715.9|43695.9|43730.9|43710.9|43705.7|43685.7|55
1637566200000|2021-11-22 07:30:00|43713.2|43693.2|43715.9|43695.9|43720.7|43700.7|43698.4|43678.4|40
1637566500000|2021-11-22 07:35:00|43713.6|43693.6|43731.1|43711.1|43733.4|43713.4|43701.3|43681.3|43
1637566800000|2021-11-22 07:40:00|43745.7|43725.7|43793.4|43773.4|43806.1|43786.1|43743.8|43723.8|194
1637567100000|2021-11-22 07:45:00|43793.2|43773.2|43820.7|43800.7|43826.1|43806.1|43780.7|43760.7|93
1637567400000|2021-11-22 07:50:00|43825.5|43805.5|43858.2|43838.2|43863.2|43843.2|43803.4|43783.4|115
1637567700000|2021-11-22 07:55:00|43853.4|43833.4|43745.7|43725.7|43853.4|43833.4|43745.7|43725.7|127
1637568000000|2021-11-22 08:00:00|43742.9|43722.9|43823.4|43803.4|43823.4|43803.4|43723.8|43703.8|148
1637568300000|2021-11-22 08:05:00|43825.7|43805.7|43840.9|43820.9|43871.1|43851.1|43823.4|43803.4|137
1637568600000|2021-11-22 08:10:00|43845.7|43825.7|43840.7|43820.7|43871.1|43851.1|43825.9|43805.9|179
1637568900000|2021-11-22 08:15:00|43840.5|43820.5|43885.9|43865.9|43890.7|43870.7|43828|43808|86
1637569200000|2021-11-22 08:20:00|43883.6|43863.6|43965.4|43945.4|43970.4|43950.4|43883.6|43863.6|159
1637569500000|2021-11-22 08:25:00|43965.5|43945.5|43920.4|43900.4|43972.7|43952.7|43905.4|43885.4|92
1637569800000|2021-11-22 08:30:00|43917.9|43897.9|43925.4|43905.4|43925.7|43905.7|43893|43873|86
1637570100000|2021-11-22 08:35:00|43923|43903|43955.4|43935.4|43977.9|43957.9|43920.2|43900.2|138
1637570400000|2021-11-22 08:40:00|43953|43933|43978.8|43958.8|44018.6|43998.6|43935.7|43915.7|226
1637570700000|2021-11-22 08:45:00|43981.1|43961.1|43946.4|43926.4|43981.1|43961.1|43945.7|43925.7|91
1637571000000|2021-11-22 08:50:00|43943.9|43923.9|43888.4|43868.4|43943.9|43923.9|43882.9|43862.9|174
1637571300000|2021-11-22 08:55:00|43888.6|43868.6|43776.4|43756.4|43888.8|43868.8|43753.8|43733.8|205
1637571600000|2021-11-22 09:00:00|43776.3|43756.3|43811.4|43791.4|43818.8|43798.8|43773.9|43753.9|117
1637571900000|2021-11-22 09:05:00|43811.6|43791.6|43828.4|43808.4|43830.7|43810.7|43796.3|43776.3|149
1637572200000|2021-11-22 09:10:00|43825.9|43805.9|43845.7|43825.7|43865.5|43845.5|43808.6|43788.6|126
1637572500000|2021-11-22 09:15:00|43840.5|43820.5|43915.7|43895.7|43915.7|43895.7|43840.5|43820.5|70
1637572800000|2021-11-22 09:20:00|43913.4|43893.4|43876.1|43856.1|43913.4|43893.4|43871.1|43851.1|60
1637573100000|2021-11-22 09:25:00|43878.4|43858.4|43906.1|43886.1|43920.7|43900.7|43878.4|43858.4|85
1637573400000|2021-11-22 09:30:00|43905.9|43885.9|43873.4|43853.4|43910.7|43890.7|43870.7|43850.7|54
1637573700000|2021-11-22 09:35:00|43873.2|43853.2|43848.6|43828.6|43900.7|43880.7|43838.8|43818.8|212
1637574000000|2021-11-22 09:40:00|43848.4|43828.4|43825.5|43805.5|43853.4|43833.4|43823.2|43803.2|65
1637574300000|2021-11-22 09:45:00|43823.2|43803.2|43786.4|43766.4|43828|43808|43768.8|43748.8|171
1637574600000|2021-11-22 09:50:00|43786.6|43766.6|43776.4|43756.4|43793.8|43773.8|43776.4|43756.4|36
1637574900000|2021-11-22 09:55:00|43774.1|43754.1|43801.1|43781.1|43801.1|43781.1|43765.9|43745.9|56
1637575200000|2021-11-22 10:00:00|43808|43788|43833.4|43813.4|43850.7|43830.7|43800.9|43780.9|57
1637575500000|2021-11-22 10:05:00|43835.9|43815.9|43846.1|43826.1|43858.4|43838.4|43835.9|43815.9|42
1637575800000|2021-11-22 10:10:00|43841.1|43821.1|43823.4|43803.4|43841.1|43821.1|43808.6|43788.6|39
1637576100000|2021-11-22 10:15:00|43825.7|43805.7|43833.4|43813.4|43853.2|43833.2|43823.4|43803.4|43
1637576400000|2021-11-22 10:20:00|43835.7|43815.7|43798.4|43778.4|43850.7|43830.7|43785.5|43765.5|82
1637576700000|2021-11-22 10:25:00|43800.7|43780.7|43813.2|43793.2|43815.5|43795.5|43781.1|43761.1|49
1637577000000|2021-11-22 10:30:00|43810.9|43790.9|43828.4|43808.4|43838.4|43818.4|43798.6|43778.6|42
1637577300000|2021-11-22 10:35:00|43825.9|43805.9|43701.1|43681.1|43828.4|43808.4|43698.6|43678.6|199
1637577600000|2021-11-22 10:40:00|43700.9|43680.9|43693.4|43673.4|43728.2|43708.2|43688.6|43668.6|98
1637577900000|2021-11-22 10:45:00|43691.1|43671.1|43711.3|43691.3|43728.8|43708.8|43690.9|43670.9|88
1637578200000|2021-11-22 10:50:00|43708.8|43688.8|43713.7|43693.7|43728.7|43708.7|43693.4|43673.4|91
1637578500000|2021-11-22 10:55:00|43716.1|43696.1|43664.5|43644.5|43723.7|43703.7|43664.1|43644.1|121
1637578800000|2021-11-22 11:00:00|43662.1|43642.1|43722.3|43702.3|43732.3|43712.3|43652|43632|108
1637579100000|2021-11-22 11:05:00|43719.8|43699.8|43737.3|43717.3|43737.3|43717.3|43710|43690|44
1637579400000|2021-11-22 11:10:00|43737.1|43717.1|43751.8|43731.8|43761.8|43741.8|43722.3|43702.3|61
1637579700000|2021-11-22 11:15:00|43752|43732|43749.5|43729.5|43759.3|43739.3|43739.6|43719.6|25
1637580000000|2021-11-22 11:20:00|43746.8|43726.8|43762.7|43742.7|43762.7|43742.7|43739.5|43719.5|118
1637580300000|2021-11-22 11:25:00|43765|43745|43783.4|43763.4|43802.8|43782.8|43762.5|43742.5|126
1637580600000|2021-11-22 11:30:00|43781|43761|43795.2|43775.2|43795.2|43775.2|43728.2|43708.2|101
1637580900000|2021-11-22 11:35:00|43792.8|43772.8|43822.8|43802.8|43845.3|43825.3|43792.8|43772.8|107
1637581200000|2021-11-22 11:40:00|43822.7|43802.7|43797.7|43777.7|43835|43815|43792.8|43772.8|42
1637581500000|2021-11-22 11:45:00|43795.3|43775.3|43792.3|43772.3|43797.8|43777.8|43777.7|43757.7|66
1637581800000|2021-11-22 11:50:00|43797.1|43777.1|43682.1|43662.1|43800|43780|43629.8|43609.8|184
1637582100000|2021-11-22 11:55:00|43679.6|43659.6|43640|43620|43694.8|43674.8|43637.3|43617.3|141
1637582400000|2021-11-22 12:00:00|43637.5|43617.5|43674.8|43654.8|43707.1|43687.1|43622.3|43602.3|128
1637582700000|2021-11-22 12:05:00|43679.8|43659.8|43742.3|43722.3|43744.8|43724.8|43679.8|43659.8|122
1637583000000|2021-11-22 12:10:00|43755|43735|43685|43665|43757.5|43737.5|43682.5|43662.5|116
1637583300000|2021-11-22 12:15:00|43685.1|43665.1|43650.5|43630.5|43719.8|43699.8|43647.6|43627.6|85
1637583600000|2021-11-22 12:20:00|43650.3|43630.3|43643.9|43623.9|43653.4|43633.4|43598.4|43578.4|205
1637583900000|2021-11-22 12:25:00|43646.4|43626.4|43624.2|43604.2|43656.7|43636.7|43611.9|43591.9|98
1637584200000|2021-11-22 12:30:00|43624.6|43604.6|43711.6|43691.6|43711.6|43691.6|43624.6|43604.6|156
1637584500000|2021-11-22 12:35:00|43709.2|43689.2|43724.2|43704.2|43744.2|43724.2|43699.4|43679.4|176
1637584800000|2021-11-22 12:40:00|43724|43704|43740.1|43720.1|43740.1|43720.1|43708.7|43688.7|89
1637585100000|2021-11-22 12:45:00|43732.8|43712.8|43752.5|43732.5|43762.5|43742.5|43732.8|43712.8|79
1637585400000|2021-11-22 12:50:00|43752.3|43732.3|43772.5|43752.5|43817.1|43797.1|43752.3|43732.3|165
1637585700000|2021-11-22 12:55:00|43772.6|43752.6|43760|43740|43784.8|43764.8|43752.1|43732.1|113
1637586000000|2021-11-22 13:00:00|43754.8|43734.8|43805.1|43785.1|43827.5|43807.5|43712.5|43692.5|448
1637586300000|2021-11-22 13:05:00|43805.3|43785.3|43787.5|43767.5|43847.5|43827.5|43787.5|43767.5|265
1637586600000|2021-11-22 13:10:00|43785.1|43765.1|43613.7|43593.7|43792.5|43772.5|43606.1|43586.1|515
1637586900000|2021-11-22 13:15:00|43616.2|43596.2|43584.3|43564.3|43651.2|43631.2|43514.1|43494.1|652
1637587200000|2021-11-22 13:20:00|43581.8|43561.8|43670|43650|43722.6|43702.6|43579.3|43559.3|480
1637587500000|2021-11-22 13:25:00|43667.5|43647.5|43647.5|43627.5|43682.6|43662.6|43633|43613|196
1637587800000|2021-11-22 13:30:00|43647.3|43627.3|43772.1|43752.1|43799.6|43779.6|43644.8|43624.8|294
1637588100000|2021-11-22 13:35:00|43769.8|43749.8|43740.6|43720.6|43787.3|43767.3|43715.8|43695.8|264
1637588400000|2021-11-22 13:40:00|43743.1|43723.1|43767.8|43747.8|43767.8|43747.8|43737.8|43717.8|221
1637588700000|2021-11-22 13:45:00|43770.3|43750.3|43787.4|43767.4|43827.8|43807.8|43762.8|43742.8|253
1637589000000|2021-11-22 13:50:00|43792.3|43772.3|43792.4|43772.4|43812.1|43792.1|43757.6|43737.6|183
1637589300000|2021-11-22 13:55:00|43797.1|43777.1|43749.6|43729.6|43814.6|43794.6|43742.4|43722.4|233
1637589600000|2021-11-22 14:00:00|43747.3|43727.3|43823.2|43803.2|43825.7|43805.7|43666.7|43646.7|635
1637589900000|2021-11-22 14:05:00|43820.5|43800.5|43715.7|43695.7|43833.2|43813.2|43696|43676|365
1637590200000|2021-11-22 14:10:00|43713.4|43693.4|43705.9|43685.9|43746|43726|43700.7|43680.7|253
1637590500000|2021-11-22 14:15:00|43703.5|43683.5|43715.9|43695.9|43726|43706|43645.7|43625.7|327
1637590800000|2021-11-22 14:20:00|43720.7|43700.7|43785.5|43765.5|43806|43786|43718.2|43698.2|371
1637591100000|2021-11-22 14:25:00|43788|43768|43831.2|43811.2|43838.9|43818.9|43743.7|43723.7|332
1637591400000|2021-11-22 14:30:00|43831|43811|43719.8|43699.8|43843.5|43823.5|43655.5|43635.5|742
1637591700000|2021-11-22 14:35:00|43722.2|43702.2|43800|43780|43820.4|43800.4|43710.9|43690.9|573
1637592000000|2021-11-22 14:40:00|43797.7|43777.7|43810.5|43790.5|43810.5|43790.5|43720.5|43700.5|346
1637592300000|2021-11-22 14:45:00|43810.7|43790.7|43918.9|43898.9|43938.9|43918.9|43805.7|43785.7|614
1637592600000|2021-11-22 14:50:00|43919.1|43899.1|43903.4|43883.4|43930.5|43910.5|43855.7|43835.7|351
1637592900000|2021-11-22 14:55:00|43905.9|43885.9|43917.9|43897.9|43933.2|43913.2|43885.7|43865.7|242
1637593200000|2021-11-22 15:00:00|43918|43898|43905.2|43885.2|43938|43918|43890.4|43870.4|246
1637593500000|2021-11-22 15:05:00|43910|43890|43877|43857|43930|43910|43842.2|43822.2|308
1637593800000|2021-11-22 15:10:00|43876.8|43856.8|43874|43854|43891.8|43871.8|43824.1|43804.1|277
1637594100000|2021-11-22 15:15:00|43874.1|43854.1|44007|43987|44026.6|44006.6|43866.6|43846.6|482
1637594400000|2021-11-22 15:20:00|44004.7|43984.7|44049|44029|44049|44029|43971.6|43951.6|449
1637594700000|2021-11-22 15:25:00|44053.8|44033.8|44044.9|44024.9|44162.6|44142.6|44044.9|44024.9|840
1637595000000|2021-11-22 15:30:00|44047.2|44027.2|44120.4|44100.4|44124.9|44104.9|44047.2|44027.2|340
1637595300000|2021-11-22 15:35:00|44120.6|44100.6|44142.2|44122.2|44144.7|44124.7|44072.6|44052.6|345
1637595600000|2021-11-22 15:40:00|44137.4|44117.4|44242.4|44222.4|44244.9|44224.9|44127.2|44107.2|525
1637595900000|2021-11-22 15:45:00|44244.9|44224.9|44192.2|44172.2|44247.2|44227.2|44185.4|44165.4|319
1637596200000|2021-11-22 15:50:00|44194.6|44174.6|44212.8|44192.8|44267.8|44247.8|44194.6|44174.6|258
1637596500000|2021-11-22 15:55:00|44212.9|44192.9|44127.6|44107.6|44215.3|44195.3|44097.4|44077.4|397
1637596800000|2021-11-22 16:00:00|44135.1|44115.1|44187.6|44167.6|44207.4|44187.4|44132.6|44112.6|232
1637597100000|2021-11-22 16:05:00|44187.4|44167.4|44157.9|44137.9|44212.9|44192.9|44153.3|44133.3|288
1637597400000|2021-11-22 16:10:00|44155.6|44135.6|44178.3|44158.3|44195.4|44175.4|44155.6|44135.6|141
1637597700000|2021-11-22 16:15:00|44180.6|44160.6|44183.3|44163.3|44193.1|44173.1|44166.3|44146.3|187
1637598000000|2021-11-22 16:20:00|44185.6|44165.6|44153.3|44133.3|44197.9|44177.9|44150.4|44130.4|163
1637598300000|2021-11-22 16:25:00|44153.1|44133.1|44111.1|44091.1|44163.5|44143.5|44101.3|44081.3|161
1637598600000|2021-11-22 16:30:00|44113.6|44093.6|44063.8|44043.8|44131.1|44111.1|44051.1|44031.1|254
1637598900000|2021-11-22 16:35:00|44061.5|44041.5|44126.5|44106.5|44133.8|44113.8|44061.5|44041.5|186
1637599200000|2021-11-22 16:40:00|44128.8|44108.8|44101|44081|44131.1|44111.1|44070.8|44050.8|201
1637599500000|2021-11-22 16:45:00|44103.3|44083.3|44145.1|44125.1|44147.8|44127.8|44098.3|44078.3|203
1637599800000|2021-11-22 16:50:00|44145.3|44125.3|44113.3|44093.3|44145.3|44125.3|44101.3|44081.3|249
1637600100000|2021-11-22 16:55:00|44111|44091|44099.3|44079.3|44115.8|44095.8|44069|44049|253
1637600400000|2021-11-22 17:00:00|44101.7|44081.7|44047|44027|44101.7|44081.7|44024.5|44004.5|316
1637600700000|2021-11-22 17:05:00|44044.7|44024.7|44031.8|44011.8|44062|44042|44031.8|44011.8|100
1637601000000|2021-11-22 17:10:00|44029.5|44009.5|43970|43950|44034.3|44014.3|43970|43950|228
1637601300000|2021-11-22 17:15:00|43967.7|43947.7|43994.8|43974.8|44012.2|43992.2|43957.7|43937.7|216
1637601600000|2021-11-22 17:20:00|43994.7|43974.7|44041.8|44021.8|44041.8|44021.8|43977.2|43957.2|110
1637601900000|2021-11-22 17:25:00|44036.8|44016.8|44014|43994|44051.5|44031.5|43979.5|43959.5|89
1637602200000|2021-11-22 17:30:00|44016.7|43996.7|44023.8|44003.8|44029.2|44009.2|44004.3|43984.3|131
1637602500000|2021-11-22 17:35:00|44026.3|44006.3|44071.5|44051.5|44071.5|44051.5|44023.8|44003.8|110
1637602800000|2021-11-22 17:40:00|44068.8|44048.8|44109|44089|44113.6|44093.6|44068.8|44048.8|115
1637603100000|2021-11-22 17:45:00|44108.8|44088.8|44044.7|44024.7|44111.3|44091.3|44044.7|44024.7|138
1637603400000|2021-11-22 17:50:00|44047.2|44027.2|44032.2|44012.2|44064.3|44044.3|44022.2|44002.2|88
1637603700000|2021-11-22 17:55:00|44034.5|44014.5|43975.5|43955.5|44054.2|44034.2|43942.2|43922.2|689
1637604000000|2021-11-22 18:00:00|43978.2|43958.2|43931.2|43911.2|43990.5|43970.5|43925.9|43905.9|236
1637604300000|2021-11-22 18:05:00|43923.5|43903.5|43938.2|43918.2|43946|43926|43918.5|43898.5|81
1637604600000|2021-11-22 18:10:00|43935.9|43915.9|43953.2|43933.2|43953.2|43933.2|43926|43906|65
1637604900000|2021-11-22 18:15:00|43955.5|43935.5|43945.7|43925.7|43955.5|43935.5|43940.7|43920.7|40
1637605200000|2021-11-22 18:20:00|43943.2|43923.2|43953.4|43933.4|43958.4|43938.4|43943.2|43923.2|37
1637605500000|2021-11-22 18:25:00|43956|43936|43938.5|43918.5|43960.9|43940.9|43936|43916|65
1637605800000|2021-11-22 18:30:00|43940.9|43920.9|43940.9|43920.9|43960.9|43940.9|43936|43916|65
1637606100000|2021-11-22 18:35:00|43945.9|43925.9|43938.5|43918.5|43951.2|43931.2|43935.9|43915.9|65
1637606400000|2021-11-22 18:40:00|43935.9|43915.9|43938.3|43918.3|43940.7|43920.7|43913.5|43893.5|66
1637606700000|2021-11-22 18:45:00|43936|43916|43926|43906|43945.7|43925.7|43926|43906|41
1637607000000|2021-11-22 18:50:00|43926.2|43906.2|43928.2|43908.2|43942.8|43922.8|43916|43896|47
1637607300000|2021-11-22 18:55:00|43932.8|43912.8|43915.7|43895.7|43945.2|43925.2|43910.5|43890.5|67
1637607600000|2021-11-22 19:00:00|43915.8|43895.8|43928|43908|43935.7|43915.7|43910.7|43890.7|43
1637607900000|2021-11-22 19:05:00|43925.8|43905.8|43910.7|43890.7|43928|43908|43903.2|43883.2|46
1637608200000|2021-11-22 19:10:00|43913.3|43893.3|43930.7|43910.7|43930.7|43910.7|43908.3|43888.3|25
1637608500000|2021-11-22 19:15:00|43933|43913|43953.3|43933.3|43955.8|43935.8|43928.3|43908.3|40
1637608800000|2021-11-22 19:20:00|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43931|43911|81
1637609100000|2021-11-22 19:25:00|43956|43936|43965.8|43945.8|43970.8|43950.8|43953.5|43933.5|36
1637609400000|2021-11-22 19:30:00|43965.7|43945.7|43950.8|43930.8|43975.5|43955.5|43950.8|43930.8|55
1637609700000|2021-11-22 19:35:00|43950.7|43930.7|43941|43921|43950.7|43930.7|43938.2|43918.2|24
1637610000000|2021-11-22 19:40:00|43940.8|43920.8|43930.8|43910.8|43940.8|43920.8|43928.3|43908.3|24
1637610300000|2021-11-22 19:45:00|43931|43911|43946|43926|43948.5|43928.5|43931|43911|20
1637610600000|2021-11-22 19:50:00|43948.3|43928.3|43930.8|43910.8|43948.3|43928.3|43923.7|43903.7|34
1637610900000|2021-11-22 19:55:00|43928.3|43908.3|43908.7|43888.7|43931|43911|43908.7|43888.7|48
1637611200000|2021-11-22 20:00:00|43908.8|43888.8|43936.2|43916.2|43941|43921|43908.8|43888.8|49
1637611500000|2021-11-22 20:05:00|43936|43916|43923.8|43903.8|43936.2|43916.2|43921.2|43901.2|47
1637611800000|2021-11-22 20:10:00|43924|43904|43913.7|43893.7|43933.5|43913.5|43913.7|43893.7|15
1637612100000|2021-11-22 20:15:00|43913.8|43893.8|43906|43886|43918.5|43898.5|43903.7|43883.7|28
1637612400000|2021-11-22 20:20:00|43908.3|43888.3|43911|43891|43925.8|43905.8|43906|43886|27
1637612700000|2021-11-22 20:25:00|43910.8|43890.8|43918.3|43898.3|43920.7|43900.7|43908.3|43888.3|21
1637613000000|2021-11-22 20:30:00|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43898|43878|63
1637613300000|2021-11-22 20:35:00|43913.3|43893.3|43910.8|43890.8|43915.7|43895.7|43901|43881|19
1637613600000|2021-11-22 20:40:00|43910.7|43890.7|43883.3|43863.3|43910.7|43890.7|43883.3|43863.3|20
1637613900000|2021-11-22 20:45:00|43883.2|43863.2|43855.8|43835.8|43890.8|43870.8|43855.8|43835.8|47
1637614200000|2021-11-22 20:50:00|43858.2|43838.2|43840.3|43820.3|43860.3|43840.3|43835|43815|154
1637614500000|2021-11-22 20:55:00|43842.8|43822.8|43840.2|43820.2|43845.3|43825.3|43830.5|43810.5|90
1637614800000|2021-11-22 21:00:00|43840.3|43820.3|43852.8|43832.8|43852.8|43832.8|43830.2|43810.2|57
1637615100000|2021-11-22 21:05:00|43855.3|43835.3|43845.7|43825.7|43862.5|43842.5|43845.3|43825.3|25
1637615400000|2021-11-22 21:10:00|43848|43828|43870.8|43850.8|43871|43851|43848|43828|25
1637615700000|2021-11-22 21:15:00|43875.5|43855.5|43868.7|43848.7|43878.2|43858.2|43868.7|43848.7|18
1637616000000|2021-11-22 21:20:00|43871|43851|43871|43851|43873.3|43853.3|43868.7|43848.7|6
1637616300000|2021-11-22 21:25:00|43873.3|43853.3|43863.7|43843.7|43875.8|43855.8|43858.8|43838.8|33
1637616600000|2021-11-22 21:30:00|43868.3|43848.3|43871.2|43851.2|43873.5|43853.5|43868.3|43848.3|18
1637616900000|2021-11-22 21:35:00|43871.3|43851.3|43871.2|43851.2|43873.8|43853.8|43871.2|43851.2|13
1637617200000|2021-11-22 21:40:00|43868.8|43848.8|43868.7|43848.7|43871.2|43851.2|43868.5|43848.5|15
1637617500000|2021-11-22 21:45:00|43871|43851|43893.7|43873.7|43900.8|43880.8|43870.8|43850.8|67
1637617800000|2021-11-22 21:50:00|43886.7|43866.7|43901.2|43881.2|43901.2|43881.2|43876.3|43856.3|34
1637618100000|2021-11-22 21:55:00|43901.3|43881.3|43918.7|43898.7|43918.7|43898.7|43901.2|43881.2|30
1637622000000|2021-11-22 23:00:00|43972.5|43952.5|43898.3|43878.3|43972.7|43952.7|43893.3|43873.3|70
1637622300000|2021-11-22 23:05:00|43896|43876|43895.8|43875.8|43898.3|43878.3|43873.3|43853.3|32
1637622600000|2021-11-22 23:10:00|43896|43876|43908|43888|43910.5|43890.5|43893.2|43873.2|26
1637622900000|2021-11-22 23:15:00|43905.7|43885.7|43920.3|43900.3|43925.3|43905.3|43905.5|43885.5|9
1637623200000|2021-11-22 23:20:00|43910.5|43890.5|43920.3|43900.3|43920.3|43900.3|43908|43888|14
1637623500000|2021-11-22 23:25:00|43918|43898|43925.5|43905.5|43928|43908|43915.3|43895.3|24
1637623800000|2021-11-22 23:30:00|43925.3|43905.3|43935.8|43915.8|43935.8|43915.8|43923|43903|19
1637624100000|2021-11-22 23:35:00|43936|43916|43930.8|43910.8|43940.8|43920.8|43928.5|43908.5|17
1637624400000|2021-11-22 23:40:00|43928.5|43908.5|43913.5|43893.5|43928.5|43908.5|43911.1|43891.1|14
1637624700000|2021-11-22 23:45:00|43915.8|43895.8|43896|43876|43921|43901|43891|43871|38
1637625000000|2021-11-22 23:50:00|43898.3|43878.3|43891.3|43871.3|43903.2|43883.2|43891.3|43871.3|22
1637625300000|2021-11-22 23:55:00|43891.5|43871.5|43891.3|43871.3|43894|43874|43886.5|43866.5|21
1637625600000|2021-11-23 00:00:00|43893.8|43873.8|43928.6|43908.6|43929|43909|43881.3|43861.3|22
1637625900000|2021-11-23 00:05:00|43926.1|43906.1|43918.3|43898.3|43926.1|43906.1|43913.2|43893.2|26
1637626200000|2021-11-23 00:10:00|43918.5|43898.5|43911|43891|43921|43901|43911|43891|16
1637626500000|2021-11-23 00:15:00|43913.3|43893.3|43935.7|43915.7|43935.8|43915.8|43913.3|43893.3|9
1637626800000|2021-11-23 00:20:00|43933.3|43913.3|43936|43916|43936|43916|43930.7|43910.7|7
1637627100000|2021-11-23 00:25:00|43936.1|43916.1|43959|43939|43961.5|43941.5|43936.1|43916.1|18
1637627400000|2021-11-23 00:30:00|43958.8|43938.8|43956.3|43936.3|43969.3|43949.3|43954|43934|44
1637627700000|2021-11-23 00:35:00|43951.6|43931.6|43949|43929|43954|43934|43949|43929|11
1637628000000|2021-11-23 00:40:00|43951.3|43931.3|43966.1|43946.1|43966.3|43946.3|43951.3|43931.3|30
1637628300000|2021-11-23 00:45:00|43968.5|43948.5|43966.8|43946.8|43971.9|43951.9|43958.6|43938.6|54
1637628600000|2021-11-23 00:50:00|43969.3|43949.3|43961.1|43941.1|43969.3|43949.3|43961.1|43941.1|19
1637628900000|2021-11-23 00:55:00|43963.5|43943.5|43966.3|43946.3|43966.3|43946.3|43963.5|43943.5|43
1637629200000|2021-11-23 01:00:00|43964|43944|43905.7|43885.7|43974.3|43954.3|43905.3|43885.3|337
1637629500000|2021-11-23 01:05:00|43910.7|43890.7|43885.7|43865.7|43925.3|43905.3|43843.2|43823.2|240
1637629800000|2021-11-23 01:10:00|43883|43863|43840.5|43820.5|43885.5|43865.5|43840.3|43820.3|88
1637630100000|2021-11-23 01:15:00|43838.2|43818.2|43920|43900|43925.3|43905.3|43820.7|43800.7|135
1637630400000|2021-11-23 01:20:00|43917.5|43897.5|44014.8|43994.8|44029.5|44009.5|43917.5|43897.5|146
1637630700000|2021-11-23 01:25:00|44014.7|43994.7|44019.7|43999.7|44039.5|44019.5|43984.7|43964.7|123
1637631000000|2021-11-23 01:30:00|44022.2|44002.2|44104|44084|44104|44084|44014.4|43994.4|157
1637631300000|2021-11-23 01:35:00|44101.7|44081.7|44107|44087|44116.7|44096.7|44084.4|44064.4|87
1637631600000|2021-11-23 01:40:00|44106.9|44086.9|44169.7|44149.7|44179.4|44159.4|44089.4|44069.4|135
1637631900000|2021-11-23 01:45:00|44169.4|44149.4|44109|44089|44209.4|44189.4|44109|44089|184
1637632200000|2021-11-23 01:50:00|44111.4|44091.4|44136.4|44116.4|44149.2|44129.2|44111.4|44091.4|77
1637632500000|2021-11-23 01:55:00|44133.9|44113.9|44241.2|44221.2|44251.2|44231.2|44119.4|44099.4|131
1637632800000|2021-11-23 02:00:00|44243.7|44223.7|44183.7|44163.7|44299|44279|44178.9|44158.9|217
1637633100000|2021-11-23 02:05:00|44183.9|44163.9|44228.6|44208.6|44228.6|44208.6|44168.7|44148.7|55
1637633400000|2021-11-23 02:10:00|44230.9|44210.9|44226.7|44206.7|44258.4|44238.4|44218.4|44198.4|121
1637633700000|2021-11-23 02:15:00|44224.4|44204.4|44188.6|44168.6|44236.9|44216.9|44188.6|44168.6|42
1637634000000|2021-11-23 02:20:00|44216.2|44196.2|44208.6|44188.6|44235.9|44215.9|44203.6|44183.6|55
1637634300000|2021-11-23 02:25:00|44208.4|44188.4|44233.6|44213.6|44245.7|44225.7|44203.6|44183.6|54
1637634600000|2021-11-23 02:30:00|44233.4|44213.4|44213.6|44193.6|44235.9|44215.9|44203.4|44183.4|53
1637634900000|2021-11-23 02:35:00|44211.1|44191.1|44226.1|44206.1|44228.4|44208.4|44191.1|44171.1|53
1637635200000|2021-11-23 02:40:00|44225.9|44205.9|44160.9|44140.9|44247.9|44227.9|44151.1|44131.1|124
1637635500000|2021-11-23 02:45:00|44163.4|44143.4|44190.7|44170.7|44197.8|44177.8|44138.6|44118.6|95
1637635800000|2021-11-23 02:50:00|44190.6|44170.6|44158.7|44138.7|44190.6|44170.6|44158.1|44138.1|35
1637636100000|2021-11-23 02:55:00|44158.9|44138.9|44168.4|44148.4|44188.7|44168.7|44158.9|44138.9|29
1637636400000|2021-11-23 03:00:00|44173.4|44153.4|44198.4|44178.4|44218.7|44198.7|44158.7|44138.7|46
1637636700000|2021-11-23 03:05:00|44198.3|44178.3|44163.3|44143.3|44198.4|44178.4|44161.1|44141.1|47
1637637000000|2021-11-23 03:10:00|44160.9|44140.9|44195.9|44175.9|44200.4|44180.4|44158.6|44138.6|42
1637637300000|2021-11-23 03:15:00|44196.1|44176.1|44208.6|44188.6|44213.4|44193.4|44178.6|44158.6|47
1637637600000|2021-11-23 03:20:00|44208.7|44188.7|44200.8|44180.8|44218.4|44198.4|44198.1|44178.1|50
1637637900000|2021-11-23 03:25:00|44200.9|44180.9|44191.2|44171.2|44213.4|44193.4|44183.7|44163.7|46
1637638200000|2021-11-23 03:30:00|44188.7|44168.7|44184.1|44164.1|44196.2|44176.2|44184.1|44164.1|20
1637638500000|2021-11-23 03:35:00|44186.4|44166.4|44161.7|44141.7|44186.4|44166.4|44161.7|44141.7|24
1637638800000|2021-11-23 03:40:00|44161.9|44141.9|44146.2|44126.2|44179.1|44159.1|44143.6|44123.6|33
1637639100000|2021-11-23 03:45:00|44141.2|44121.2|44136.2|44116.2|44156.1|44136.1|44136.2|44116.2|46
1637639400000|2021-11-23 03:50:00|44133.9|44113.9|44146.6|44126.6|44146.6|44126.6|44131.6|44111.6|20
1637639700000|2021-11-23 03:55:00|44144.1|44124.1|44119.4|44099.4|44149.1|44129.1|44116.9|44096.9|21
1637640000000|2021-11-23 04:00:00|44119.1|44099.1|44134.2|44114.2|44139.1|44119.1|44114.1|44094.1|37
1637640300000|2021-11-23 04:05:00|44136.6|44116.6|44124.8|44104.8|44136.7|44116.7|44124.8|44104.8|25
1637640600000|2021-11-23 04:10:00|44124.7|44104.7|44106.7|44086.7|44124.7|44104.7|44102|44082|23
1637640900000|2021-11-23 04:15:00|44106.6|44086.6|44098.7|44078.7|44108.1|44088.1|44076.4|44056.4|63
1637641200000|2021-11-23 04:20:00|44096.4|44076.4|44073.9|44053.9|44096.4|44076.4|44073.9|44053.9|50
1637641500000|2021-11-23 04:25:00|44073.7|44053.7|44061.7|44041.7|44073.7|44053.7|44059.1|44039.1|36
1637641800000|2021-11-23 04:30:00|44061.9|44041.9|44064.4|44044.4|44081.6|44061.6|44061.9|44041.9|20
1637642100000|2021-11-23 04:35:00|44061.7|44041.7|44069.1|44049.1|44076.2|44056.2|44061.6|44041.6|13
1637642400000|2021-11-23 04:40:00|44068.9|44048.9|44068.9|44048.9|44071.4|44051.4|44066.1|44046.1|20
1637642700000|2021-11-23 04:45:00|44068.7|44048.7|44056.7|44036.7|44068.7|44048.7|44056.7|44036.7|16
1637643000000|2021-11-23 04:50:00|44054.4|44034.4|44076.2|44056.2|44083.7|44063.7|44054.2|44034.2|30
1637643300000|2021-11-23 04:55:00|44076.1|44056.1|44071.4|44051.4|44078.4|44058.4|44063.7|44043.7|21
1637643600000|2021-11-23 05:00:00|44069.1|44049.1|44063.6|44043.6|44069.1|44049.1|44061.6|44041.6|20
1637643900000|2021-11-23 05:05:00|44061.2|44041.2|44091.1|44071.1|44091.1|44071.1|44058.9|44038.9|29
1637644200000|2021-11-23 05:10:00|44093.4|44073.4|44080.9|44060.9|44103.7|44083.7|44076.1|44056.1|52
1637644500000|2021-11-23 05:15:00|44078.6|44058.6|44078.7|44058.7|44088.4|44068.4|44073.6|44053.6|14
1637644800000|2021-11-23 05:20:00|44078.6|44058.6|44140.9|44120.9|44148.6|44128.6|44076.2|44056.2|75
1637645100000|2021-11-23 05:25:00|44143.3|44123.3|44128.4|44108.4|44146.1|44126.1|44126.1|44106.1|39
1637645400000|2021-11-23 05:30:00|44126.1|44106.1|44053.3|44033.3|44128.6|44108.6|44048.4|44028.4|202
1637645700000|2021-11-23 05:35:00|44050.8|44030.8|44038|44018|44083|44063|44022.8|44002.8|115
1637646000000|2021-11-23 05:40:00|44033.3|44013.3|43928|43908|44035.6|44015.6|43928|43908|186
1637646300000|2021-11-23 05:45:00|43925.6|43905.6|43967.8|43947.8|43998|43978|43923|43903|107
1637646600000|2021-11-23 05:50:00|43963|43943|43892.8|43872.8|43963|43943|43892.8|43872.8|148
1637646900000|2021-11-23 05:55:00|43890.3|43870.3|43922.8|43902.8|43932.8|43912.8|43878|43858|114
1637647200000|2021-11-23 06:00:00|43923.1|43903.1|43913|43893|43925.3|43905.3|43885.3|43865.3|87
1637647500000|2021-11-23 06:05:00|43915.3|43895.3|43913|43893|43918.3|43898.3|43885.5|43865.5|53
1637647800000|2021-11-23 06:10:00|43913.1|43893.1|43862.8|43842.8|43915.5|43895.5|43850.3|43830.3|99
1637648100000|2021-11-23 06:15:00|43865.3|43845.3|43812.4|43792.4|43865.3|43845.3|43797.5|43777.5|165
1637648400000|2021-11-23 06:20:00|43810|43790|43788|43768|43835|43815|43788|43768|93
1637648700000|2021-11-23 06:25:00|43792.7|43772.7|43840|43820|43842.5|43822.5|43762.8|43742.8|110
1637649000000|2021-11-23 06:30:00|43842.5|43822.5|43907.5|43887.5|43907.8|43887.8|43827.8|43807.8|147
1637649300000|2021-11-23 06:35:00|43905.2|43885.2|43867.2|43847.2|43907.7|43887.7|43842.8|43822.8|40
1637649600000|2021-11-23 06:40:00|43869.7|43849.7|43862.5|43842.5|43894.9|43874.9|43860.2|43840.2|24
1637649900000|2021-11-23 06:45:00|43864.9|43844.9|43847.5|43827.5|43874.9|43854.9|43829.9|43809.9|72
1637650200000|2021-11-23 06:50:00|43847.4|43827.4|43887.5|43867.5|43897.5|43877.5|43823|43803|126
1637650500000|2021-11-23 06:55:00|43882.8|43862.8|43855.5|43835.5|43882.8|43862.8|43822.8|43802.8|113
1637650800000|2021-11-23 07:00:00|43853.1|43833.1|43840.3|43820.3|43855.5|43835.5|43818|43798|46
1637651100000|2021-11-23 07:05:00|43838.1|43818.1|43810.5|43790.5|43842.8|43822.8|43803|43783|34
1637651400000|2021-11-23 07:10:00|43808|43788|43795.5|43775.5|43815.5|43795.5|43783|43763|54
1637651700000|2021-11-23 07:15:00|43797.8|43777.8|43842.8|43822.8|43847.7|43827.7|43793|43773|48
1637652000000|2021-11-23 07:20:00|43837.8|43817.8|43932.8|43912.8|43952.7|43932.7|43835.2|43815.2|134
1637652300000|2021-11-23 07:25:00|43932.7|43912.7|43908|43888|43943.2|43923.2|43885.5|43865.5|88
1637652600000|2021-11-23 07:30:00|43908.2|43888.2|43873.5|43853.5|43925.5|43905.5|43873.5|43853.5|62
1637652900000|2021-11-23 07:35:00|43873.2|43853.2|43880.7|43860.7|43885.5|43865.5|43850.8|43830.8|49
1637653200000|2021-11-23 07:40:00|43883|43863|43915.3|43895.3|43925.5|43905.5|43877.8|43857.8|52
1637653500000|2021-11-23 07:45:00|43908.2|43888.2|43930.5|43910.5|43958.3|43938.3|43898.2|43878.2|77
1637653800000|2021-11-23 07:50:00|43930.3|43910.3|43998.2|43978.2|44002.8|43982.8|43910.7|43890.7|64
1637654100000|2021-11-23 07:55:00|43998|43978|44008.2|43988.2|44080.2|44060.2|43998|43978|190
1637654400000|2021-11-23 08:00:00|44005.7|43985.7|44005.7|43985.7|44032.7|44012.7|43988.2|43968.2|126
1637654700000|2021-11-23 08:05:00|44008|43988|43988|43968|44027.9|44007.9|43963.2|43943.2|81
1637655000000|2021-11-23 08:10:00|43985.7|43965.7|44095.4|44075.4|44095.4|44075.4|43983.2|43963.2|150
1637655300000|2021-11-23 08:15:00|44097.7|44077.7|44207.7|44187.7|44220.4|44200.4|44097.7|44077.7|240
1637655600000|2021-11-23 08:20:00|44210.2|44190.2|44300.5|44280.5|44328|44308|44210.2|44190.2|338
1637655900000|2021-11-23 08:25:00|44295.7|44275.7|44243.2|44223.2|44300.5|44280.5|44230.5|44210.5|171
1637656200000|2021-11-23 08:30:00|44245.5|44225.5|44216|44196|44285.8|44265.8|44181|44161|234
1637656500000|2021-11-23 08:35:00|44218.5|44198.5|44241.1|44221.1|44243.3|44223.3|44198.8|44178.8|116
1637656800000|2021-11-23 08:40:00|44238.8|44218.8|44208.9|44188.9|44238.8|44218.8|44198.8|44178.8|113
1637657100000|2021-11-23 08:45:00|44208.8|44188.8|44181.9|44161.9|44208.9|44188.9|44154.4|44134.4|103
1637657400000|2021-11-23 08:50:00|44182|44162|44189.9|44169.9|44192.4|44172.4|44165|44145|99
1637657700000|2021-11-23 08:55:00|44190|44170|44154.7|44134.7|44212.4|44192.4|44149.7|44129.7|221
1637658000000|2021-11-23 09:00:00|44154.9|44134.9|44169.9|44149.9|44214.2|44194.2|44154.9|44134.9|147
1637658300000|2021-11-23 09:05:00|44169.7|44149.7|44194.7|44174.7|44199.7|44179.7|44150|44130|57
1637658600000|2021-11-23 09:10:00|44197.4|44177.4|44209.9|44189.9|44237.4|44217.4|44167.4|44147.4|86
1637658900000|2021-11-23 09:15:00|44205|44185|44230|44210|44232.2|44212.2|44185.2|44165.2|52
1637659200000|2021-11-23 09:20:00|44232.5|44212.5|44259.4|44239.4|44264.2|44244.2|44207.4|44187.4|65
1637659500000|2021-11-23 09:25:00|44257|44237|44239.7|44219.7|44257|44237|44232.2|44212.2|51
1637659800000|2021-11-23 09:30:00|44242|44222|44215|44195|44252.2|44232.2|44197.5|44177.5|93
1637660100000|2021-11-23 09:35:00|44217.4|44197.4|44234.7|44214.7|44244.5|44224.5|44210|44190|51
1637660400000|2021-11-23 09:40:00|44234.9|44214.9|44194.5|44174.5|44237.2|44217.2|44179.5|44159.5|98
1637660700000|2021-11-23 09:45:00|44194.4|44174.4|44221.7|44201.7|44249.4|44229.4|44182|44162|78
1637661000000|2021-11-23 09:50:00|44224.2|44204.2|44256.9|44236.9|44259.2|44239.2|44219.2|44199.2|70
1637661300000|2021-11-23 09:55:00|44256.7|44236.7|44259.4|44239.4|44259.4|44239.4|44231.7|44211.7|51
1637661600000|2021-11-23 10:00:00|44261.7|44241.7|44344.9|44324.9|44347.8|44327.8|44249.1|44229.1|268
1637661900000|2021-11-23 10:05:00|44345|44325|44305|44285|44387.5|44367.5|44300|44280|259
1637662200000|2021-11-23 10:10:00|44302.5|44282.5|44332.7|44312.7|44340.2|44320.2|44302.4|44282.4|122
1637662500000|2021-11-23 10:15:00|44330.3|44310.3|44300|44280|44335.2|44315.2|44300|44280|135
1637662800000|2021-11-23 10:20:00|44302.4|44282.4|44284.9|44264.9|44310|44290|44272.2|44252.2|109
1637663100000|2021-11-23 10:25:00|44287.4|44267.4|44279.9|44259.9|44297.4|44277.4|44269.9|44249.9|57
1637663400000|2021-11-23 10:30:00|44280|44260|44284.7|44264.7|44297.4|44277.4|44279.7|44259.7|56
1637663700000|2021-11-23 10:35:00|44282.4|44262.4|44259.9|44239.9|44284.9|44264.9|44244.7|44224.7|85
1637664000000|2021-11-23 10:40:00|44262.2|44242.2|44289.7|44269.7|44289.7|44269.7|44259.9|44239.9|59
1637664300000|2021-11-23 10:45:00|44289.9|44269.9|44272.4|44252.4|44289.9|44269.9|44269.7|44249.7|41
1637664600000|2021-11-23 10:50:00|44274.7|44254.7|44257.4|44237.4|44282.4|44262.4|44257.4|44237.4|54
1637664900000|2021-11-23 10:55:00|44252.5|44232.5|44244.7|44224.7|44269.4|44249.4|44229.6|44209.6|74
1637665200000|2021-11-23 11:00:00|44249.6|44229.6|44234.6|44214.6|44274.7|44254.7|44224.7|44204.7|66
1637665500000|2021-11-23 11:05:00|44234.7|44214.7|44212.5|44192.5|44244.7|44224.7|44212.5|44192.5|94
1637665800000|2021-11-23 11:10:00|44214.9|44194.9|44219.7|44199.7|44225|44205|44200|44180|82
1637666100000|2021-11-23 11:15:00|44219.9|44199.9|44189.7|44169.7|44224.9|44204.9|44189.7|44169.7|88
1637666400000|2021-11-23 11:20:00|44184.6|44164.6|44202.1|44182.1|44222.1|44202.1|44174.7|44154.7|66
1637666700000|2021-11-23 11:25:00|44199.6|44179.6|44181.8|44161.8|44199.6|44179.6|44169.1|44149.1|67
1637667000000|2021-11-23 11:30:00|44184.1|44164.1|44217.2|44197.2|44217.2|44197.2|44166.8|44146.8|100
1637667300000|2021-11-23 11:35:00|44217.1|44197.1|44229.4|44209.4|44229.6|44209.6|44201.9|44181.9|91
1637667600000|2021-11-23 11:40:00|44227.1|44207.1|44199.9|44179.9|44229.6|44209.6|44189.9|44169.9|85
1637667900000|2021-11-23 11:45:00|44200|44180|44269.7|44249.7|44279.9|44259.9|44200|44180|135
1637668200000|2021-11-23 11:50:00|44267.4|44247.4|44289.7|44269.7|44289.9|44269.9|44250.2|44230.2|98
1637668500000|2021-11-23 11:55:00|44285|44265|44244.9|44224.9|44289.7|44269.7|44235|44215|106
1637668800000|2021-11-23 12:00:00|44244.7|44224.7|44209.4|44189.4|44254.7|44234.7|44179.9|44159.9|168
1637669100000|2021-11-23 12:05:00|44207.2|44187.2|44224.1|44204.1|44224.3|44204.3|44194.3|44174.3|49
1637669400000|2021-11-23 12:10:00|44221.6|44201.6|44236.9|44216.9|44236.9|44216.9|44214.4|44194.4|72
1637669700000|2021-11-23 12:15:00|44236.8|44216.8|44204.4|44184.4|44239.3|44219.3|44199.6|44179.6|140
1637670000000|2021-11-23 12:20:00|44206.9|44186.9|44274.4|44254.4|44286.8|44266.8|44206.9|44186.9|135
1637670300000|2021-11-23 12:25:00|44276.8|44256.8|44259.7|44239.7|44284.6|44264.6|44244.7|44224.7|88
1637670600000|2021-11-23 12:30:00|44264.7|44244.7|44251.9|44231.9|44291.9|44271.9|44251.9|44231.9|265
1637670900000|2021-11-23 12:35:00|44247.1|44227.1|44197.2|44177.2|44254.4|44234.4|44197.2|44177.2|124
1637671200000|2021-11-23 12:40:00|44199.7|44179.7|44161.8|44141.8|44204.7|44184.7|44151.8|44131.8|202
1637671500000|2021-11-23 12:45:00|44161.9|44141.9|44104.1|44084.1|44164.4|44144.4|44097.1|44077.1|142
1637671800000|2021-11-23 12:50:00|44104.4|44084.4|44131.6|44111.6|44146.8|44126.8|44101.8|44081.8|122
1637672100000|2021-11-23 12:55:00|44129.3|44109.3|44103.4|44083.4|44151.8|44131.8|44100.6|44080.6|320
1637672400000|2021-11-23 13:00:00|44105.7|44085.7|44144|44124|44144.1|44124.1|44063.8|44043.8|651
1637672700000|2021-11-23 13:05:00|44141.6|44121.6|44109.4|44089.4|44186.9|44166.9|44104.4|44084.4|414
1637673000000|2021-11-23 13:10:00|44109.3|44089.3|44123.8|44103.8|44128.7|44108.7|44076.2|44056.2|237
1637673300000|2021-11-23 13:15:00|44126.2|44106.2|44241.5|44221.5|44281.3|44261.3|44108.5|44088.5|439
1637673600000|2021-11-23 13:20:00|44243.8|44223.8|44249.1|44229.1|44271.8|44251.8|44194.1|44174.1|226
1637673900000|2021-11-23 13:25:00|44251.5|44231.5|44198.5|44178.5|44263.8|44243.8|44191.2|44171.2|216
1637674200000|2021-11-23 13:30:00|44196.2|44176.2|44148.8|44128.8|44208.7|44188.7|44118.8|44098.8|186
1637674500000|2021-11-23 13:35:00|44146.2|44126.2|44085.9|44065.9|44176|44156|44085.9|44065.9|255
1637674800000|2021-11-23 13:40:00|44085.7|44065.7|44115.6|44095.6|44143.2|44123.2|44076|44056|256
1637675100000|2021-11-23 13:45:00|44113.2|44093.2|44166.5|44146.5|44173.8|44153.8|44113.1|44093.1|236
1637675400000|2021-11-23 13:50:00|44168.8|44148.8|44146.5|44126.5|44168.8|44148.8|44129.1|44109.1|148
1637675700000|2021-11-23 13:55:00|44156.3|44136.3|44178.8|44158.8|44186.6|44166.6|44131.6|44111.6|187
1637676000000|2021-11-23 14:00:00|44181.5|44161.5|44284.7|44264.7|44289.7|44269.7|44169.1|44149.1|462
1637676300000|2021-11-23 14:05:00|44289.6|44269.6|44334.6|44314.6|44337.2|44317.2|44272.2|44252.2|404
1637676600000|2021-11-23 14:10:00|44332.2|44312.2|44286.6|44266.6|44419.7|44399.7|44286.6|44266.6|592
1637676900000|2021-11-23 14:15:00|44284.3|44264.3|44356|44336|44361|44341|44224.1|44204.1|321
1637677200000|2021-11-23 14:20:00|44361|44341|44338.4|44318.4|44378.7|44358.7|44323.4|44303.4|197
1637677500000|2021-11-23 14:25:00|44338.5|44318.5|44291.2|44271.2|44338.5|44318.5|44288.5|44268.5|162
1637677800000|2021-11-23 14:30:00|44293.7|44273.7|44361.3|44341.3|44373.8|44353.8|44288.5|44268.5|234
1637678100000|2021-11-23 14:35:00|44358.7|44338.7|44401.3|44381.3|44416.2|44396.2|44356|44336|199
1637678400000|2021-11-23 14:40:00|44403.8|44383.8|44464.1|44444.1|44519|44499|44401.3|44381.3|481
1637678700000|2021-11-23 14:45:00|44466.5|44446.5|44454.4|44434.4|44541.8|44521.8|44444.3|44424.3|394
1637679000000|2021-11-23 14:50:00|44454.3|44434.3|44386.8|44366.8|44459.3|44439.3|44374|44354|304
1637679300000|2021-11-23 14:55:00|44386.6|44366.6|44419.4|44399.4|44426.9|44406.9|44356.9|44336.9|325
1637679600000|2021-11-23 15:00:00|44421.8|44401.8|44376.8|44356.8|44446.5|44426.5|44359|44339|264
1637679900000|2021-11-23 15:05:00|44374.4|44354.4|44358.8|44338.8|44391.8|44371.8|44333.8|44313.8|239
1637680200000|2021-11-23 15:10:00|44356.5|44336.5|44331.2|44311.2|44378.8|44358.8|44316.2|44296.2|235
1637680500000|2021-11-23 15:15:00|44328.8|44308.8|44364.3|44344.3|44371.6|44351.6|44328.8|44308.8|264
1637680800000|2021-11-23 15:20:00|44366.8|44346.8|44379.3|44359.3|44384.3|44364.3|44359.3|44339.3|127
1637681100000|2021-11-23 15:25:00|44376.9|44356.9|44341.6|44321.6|44401.9|44381.9|44339.1|44319.1|256
1637681400000|2021-11-23 15:30:00|44344|44324|44212.2|44192.2|44354.1|44334.1|44211.9|44191.9|357
1637681700000|2021-11-23 15:35:00|44214.6|44194.6|44314.3|44294.3|44314.4|44294.4|44191.9|44171.9|270
1637682000000|2021-11-23 15:40:00|44314.4|44294.4|44350.2|44330.2|44362.4|44342.4|44311.8|44291.8|275
1637682300000|2021-11-23 15:45:00|44350|44330|44372.7|44352.7|44395.3|44375.3|44324.7|44304.7|347
1637682600000|2021-11-23 15:50:00|44370.3|44350.3|44320.1|44300.1|44382.4|44362.4|44290.1|44270.1|278
1637682900000|2021-11-23 15:55:00|44322.5|44302.5|44357.6|44337.6|44375|44355|44322.5|44302.5|161
1637683200000|2021-11-23 16:00:00|44355.1|44335.1|44187.1|44167.1|44355.1|44335.1|44181.9|44161.9|532
1637683500000|2021-11-23 16:05:00|44186.9|44166.9|44189.3|44169.3|44194|44174|44154.4|44134.4|393
1637683800000|2021-11-23 16:10:00|44186.8|44166.8|44215|44195|44242.4|44222.4|44184.3|44164.3|332
1637684100000|2021-11-23 16:15:00|44214.9|44194.9|44242.4|44222.4|44269.9|44249.9|44200|44180|148
1637684400000|2021-11-23 16:20:00|44244.7|44224.7|44246.9|44226.9|44254.7|44234.7|44212.2|44192.2|130
1637684700000|2021-11-23 16:25:00|44244.6|44224.6|44266.9|44246.9|44296.9|44276.9|44244.6|44224.6|291
1637685000000|2021-11-23 16:30:00|44264.6|44244.6|44236.8|44216.8|44289.6|44269.6|44234.3|44214.3|145
1637685300000|2021-11-23 16:35:00|44236.9|44216.9|44230|44210|44252.2|44232.2|44197.4|44177.4|227
1637685600000|2021-11-23 16:40:00|44227.4|44207.4|44186.9|44166.9|44257.1|44237.1|44184.6|44164.6|196
1637685900000|2021-11-23 16:45:00|44189.4|44169.4|44237.2|44217.2|44246.9|44226.9|44179.4|44159.4|257
1637686200000|2021-11-23 16:50:00|44236.9|44216.9|44289.7|44269.7|44304.9|44284.9|44234.6|44214.6|278
1637686500000|2021-11-23 16:55:00|44292.2|44272.2|44312.2|44292.2|44334.4|44314.4|44270|44250|239
1637686800000|2021-11-23 17:00:00|44309.9|44289.9|44244.7|44224.7|44324.3|44304.3|44242.4|44222.4|214
1637687100000|2021-11-23 17:05:00|44244.6|44224.6|44272.2|44252.2|44272.2|44252.2|44239.6|44219.6|187
1637687400000|2021-11-23 17:10:00|44272.1|44252.1|44259.9|44239.9|44299.4|44279.4|44259.9|44239.9|133
1637687700000|2021-11-23 17:15:00|44262.2|44242.2|44282.1|44262.1|44286.9|44266.9|44252.1|44232.1|69
1637688000000|2021-11-23 17:20:00|44281.9|44261.9|44316.9|44296.9|44321.8|44301.8|44269.4|44249.4|99
1637688300000|2021-11-23 17:25:00|44317.1|44297.1|44294.4|44274.4|44331.9|44311.9|44292.2|44272.2|87
1637688600000|2021-11-23 17:30:00|44296.9|44276.9|44237.1|44217.1|44314.1|44294.1|44234.6|44214.6|249
1637688900000|2021-11-23 17:35:00|44234.6|44214.6|44244.4|44224.4|44264.4|44244.4|44227.1|44207.1|97
1637689200000|2021-11-23 17:40:00|44246.9|44226.9|44212.1|44192.1|44259.4|44239.4|44202.1|44182.1|118
1637689500000|2021-11-23 17:45:00|44211.9|44191.9|44199.6|44179.6|44234.4|44214.4|44189.9|44169.9|109
1637689800000|2021-11-23 17:50:00|44201.9|44181.9|44159.7|44139.7|44206.9|44186.9|44159.7|44139.7|366
1637690100000|2021-11-23 17:55:00|44157.4|44137.4|44232.2|44212.2|44277.1|44257.1|44117.5|44097.5|686
1637690400000|2021-11-23 18:00:00|44234.7|44214.7|44244.4|44224.4|44266.9|44246.9|44232.1|44212.1|224
1637690700000|2021-11-23 18:05:00|44246.9|44226.9|44219.6|44199.6|44249.4|44229.4|44219.6|44199.6|99
1637691000000|2021-11-23 18:10:00|44221.9|44201.9|44244.7|44224.7|44244.7|44224.7|44217.2|44197.2|79
1637691300000|2021-11-23 18:15:00|44244.6|44224.6|44239.9|44219.9|44252.2|44232.2|44224.9|44204.9|410
1637691600000|2021-11-23 18:20:00|44242.2|44222.2|44229.9|44209.9|44247.4|44227.4|44229.9|44209.9|37
1637691900000|2021-11-23 18:25:00|44229.7|44209.7|44230|44210|44244.9|44224.9|44227.1|44207.1|52
1637692200000|2021-11-23 18:30:00|44232.4|44212.4|44222.2|44202.2|44239.7|44219.7|44217.2|44197.2|61
1637692500000|2021-11-23 18:35:00|44222.1|44202.1|44244.6|44224.6|44252.1|44232.1|44222.1|44202.1|65
1637692800000|2021-11-23 18:40:00|44244.4|44224.4|44291.9|44271.9|44309.2|44289.2|44242.1|44222.1|88
1637693100000|2021-11-23 18:45:00|44287.1|44267.1|44309.4|44289.4|44336.7|44316.7|44287.1|44267.1|76
1637693400000|2021-11-23 18:50:00|44311.8|44291.8|44317.2|44297.2|44322.2|44302.2|44304.4|44284.4|126
1637693700000|2021-11-23 18:55:00|44322.2|44302.2|44284.6|44264.6|44322.2|44302.2|44284.6|44264.6|71
1637694000000|2021-11-23 19:00:00|44286.9|44266.9|44229.9|44209.9|44286.9|44266.9|44229.9|44209.9|65
1637694300000|2021-11-23 19:05:00|44229.7|44209.7|44281.8|44261.8|44286.7|44266.7|44227.4|44207.4|48
1637694600000|2021-11-23 19:10:00|44284.2|44264.2|44284.2|44264.2|44289.2|44269.2|44279.2|44259.2|16
1637694900000|2021-11-23 19:15:00|44281.8|44261.8|44269.3|44249.3|44284.3|44264.3|44264.3|44244.3|72
1637695200000|2021-11-23 19:20:00|44269.4|44249.4|44268.9|44248.9|44286.8|44266.8|44266.8|44246.8|251
1637695500000|2021-11-23 19:25:00|44266.5|44246.5|44278.7|44258.7|44293.6|44273.6|44266.2|44246.2|63
1637695800000|2021-11-23 19:30:00|44278.6|44258.6|44261.4|44241.4|44281.2|44261.2|44261.4|44241.4|47
1637696100000|2021-11-23 19:35:00|44263.7|44243.7|44279.2|44259.2|44286.8|44266.8|44263.7|44243.7|33
1637696400000|2021-11-23 19:40:00|44281.5|44261.5|44286.2|44266.2|44286.4|44266.4|44271.5|44251.5|31
1637696700000|2021-11-23 19:45:00|44286.4|44266.4|44309.2|44289.2|44314|44294|44286.4|44266.4|23
1637697000000|2021-11-23 19:50:00|44311.5|44291.5|44323.9|44303.9|44331.1|44311.1|44299|44279|56
1637697300000|2021-11-23 19:55:00|44323.6|44303.6|44303.9|44283.9|44323.7|44303.7|44303.9|44283.9|22
1637697600000|2021-11-23 20:00:00|44306.4|44286.4|44314.4|44294.4|44321.4|44301.4|44303.9|44283.9|189
1637697900000|2021-11-23 20:05:00|44316.8|44296.8|44309.3|44289.3|44324.7|44304.7|44304.3|44284.3|159
1637698200000|2021-11-23 20:10:00|44311.8|44291.8|44329.4|44309.4|44331.9|44311.9|44304.4|44284.4|93
1637698500000|2021-11-23 20:15:00|44329.6|44309.6|44304.9|44284.9|44332.1|44312.1|44304.9|44284.9|107
1637698800000|2021-11-23 20:20:00|44305|44285|44297.6|44277.6|44307.5|44287.5|44285|44265|137
1637699100000|2021-11-23 20:25:00|44297.5|44277.5|44275.7|44255.7|44305.1|44285.1|44273.1|44253.1|79
1637699400000|2021-11-23 20:30:00|44278.1|44258.1|44275.4|44255.4|44283.1|44263.1|44272.9|44252.9|50
1637699700000|2021-11-23 20:35:00|44275.6|44255.6|44283.1|44263.1|44292.9|44272.9|44270.7|44250.7|70
1637700000000|2021-11-23 20:40:00|44282.9|44262.9|44280.3|44260.3|44293.1|44273.1|44277.9|44257.9|57
1637700300000|2021-11-23 20:45:00|44280.1|44260.1|44275.1|44255.1|44282.6|44262.6|44270|44250|74
1637700600000|2021-11-23 20:50:00|44275.3|44255.3|44275.6|44255.6|44295.6|44275.6|44275.3|44255.3|185
1637700900000|2021-11-23 20:55:00|44280.4|44260.4|44273.1|44253.1|44283.1|44263.1|44273.1|44253.1|26
1637701200000|2021-11-23 21:00:00|44270.7|44250.7|44267.9|44247.9|44275.6|44255.6|44265.1|44245.1|46
1637701500000|2021-11-23 21:05:00|44270.3|44250.3|44265.4|44245.4|44270.4|44250.4|44263.1|44243.1|14
1637701800000|2021-11-23 21:10:00|44265.6|44245.6|44252.9|44232.9|44270.4|44250.4|44252.9|44232.9|8
1637702100000|2021-11-23 21:15:00|44253.1|44233.1|44250.6|44230.6|44260.6|44240.6|44250.6|44230.6|8
1637702400000|2021-11-23 21:20:00|44253.1|44233.1|44250.6|44230.6|44255.3|44235.3|44248.1|44228.1|11
1637702700000|2021-11-23 21:25:00|44248.1|44228.1|44252.9|44232.9|44257.8|44237.8|44247.9|44227.9|15
1637703000000|2021-11-23 21:30:00|44255.4|44235.4|44233.1|44213.1|44255.4|44235.4|44230.6|44210.6|24
1637703300000|2021-11-23 21:35:00|44230.6|44210.6|44218.1|44198.1|44233.1|44213.1|44218.1|44198.1|18
1637703600000|2021-11-23 21:40:00|44218.2|44198.2|44217.9|44197.9|44225.4|44205.4|44217.9|44197.9|22
1637703900000|2021-11-23 21:45:00|44218.1|44198.1|44205.4|44185.4|44218.1|44198.1|44205.4|44185.4|35
1637704200000|2021-11-23 21:50:00|44202.9|44182.9|44195.3|44175.3|44205.6|44185.6|44195.3|44175.3|27
1637704500000|2021-11-23 21:55:00|44192.9|44172.9|44188.2|44168.2|44200.3|44180.3|44175.6|44155.6|69
1637708400000|2021-11-23 23:00:00|44222.8|44202.8|44190.1|44170.1|44222.8|44202.8|44165.1|44145.1|56
1637708700000|2021-11-23 23:05:00|44190.4|44170.4|44197.9|44177.9|44202.9|44182.9|44187.9|44167.9|28
1637709000000|2021-11-23 23:10:00|44200.3|44180.3|44202.8|44182.8|44205.4|44185.4|44197.9|44177.9|13
1637709300000|2021-11-23 23:15:00|44202.9|44182.9|44207.9|44187.9|44207.9|44187.9|44202.9|44182.9|3
1637709600000|2021-11-23 23:20:00|44207.8|44187.8|44215.4|44195.4|44230.1|44210.1|44207.8|44187.8|20
1637709900000|2021-11-23 23:25:00|44213.1|44193.1|44217.9|44197.9|44220.4|44200.4|44212.9|44192.9|6
1637710200000|2021-11-23 23:30:00|44220.3|44200.3|44203.1|44183.1|44220.4|44200.4|44203.1|44183.1|18
1637710500000|2021-11-23 23:35:00|44202.9|44182.9|44207.9|44187.9|44212.9|44192.9|44200.6|44180.6|8
1637710800000|2021-11-23 23:40:00|44210.3|44190.3|44210.4|44190.4|44210.4|44190.4|44207.8|44187.8|15
1637711100000|2021-11-23 23:45:00|44210.3|44190.3|44210.4|44190.4|44215.1|44195.1|44205.5|44185.5|15
1637711400000|2021-11-23 23:50:00|44212.8|44192.8|44222.9|44202.9|44222.9|44202.9|44212.8|44192.8|18
1637711700000|2021-11-23 23:55:00|44225.3|44205.3|44227.8|44207.8|44230.3|44210.3|44222.8|44202.8|10
1637712000000|2021-11-24 00:00:00|44227.9|44207.9|44247.9|44227.9|44262.5|44242.5|44227.8|44207.8|32
1637712300000|2021-11-24 00:05:00|44250.3|44230.3|44227.9|44207.9|44250.4|44230.4|44220.5|44200.5|13
1637712600000|2021-11-24 00:10:00|44228|44208|44217.9|44197.9|44240.3|44220.3|44215.5|44195.5|14
1637712900000|2021-11-24 00:15:00|44222.8|44202.8|44237.6|44217.6|44237.6|44217.6|44215.4|44195.4|15
1637713200000|2021-11-24 00:20:00|44237.8|44217.8|44225.4|44205.4|44245.1|44225.1|44220.7|44200.7|9
1637713500000|2021-11-24 00:25:00|44223|44203|44210.4|44190.4|44227.8|44207.8|44208.2|44188.2|10
1637713800000|2021-11-24 00:30:00|44210.3|44190.3|44207.9|44187.9|44212.8|44192.8|44202.6|44182.6|15
1637714100000|2021-11-24 00:35:00|44208|44188|44208.2|44188.2|44208.2|44188.2|44205.5|44185.5|4
1637714400000|2021-11-24 00:40:00|44208.3|44188.3|44215.4|44195.4|44217.9|44197.9|44208.2|44188.2|19
1637714700000|2021-11-24 00:45:00|44215.5|44195.5|44270|44250|44270|44250|44215.5|44195.5|28
1637715000000|2021-11-24 00:50:00|44270.1|44250.1|44287.9|44267.9|44290.3|44270.3|44270.1|44250.1|38
1637715300000|2021-11-24 00:55:00|44290.3|44270.3|44295.3|44275.3|44302.8|44282.8|44282.8|44262.8|39
1637715600000|2021-11-24 01:00:00|44300|44280|44230.5|44210.5|44327.6|44307.6|44202.9|44182.9|310
1637715900000|2021-11-24 01:05:00|44230.4|44210.4|44242.9|44222.9|44252.9|44232.9|44215.4|44195.4|75
1637716200000|2021-11-24 01:10:00|44245.4|44225.4|44273.2|44253.2|44293.2|44273.2|44232.9|44212.9|58
1637716500000|2021-11-24 01:15:00|44275.5|44255.5|44260.7|44240.7|44305.5|44285.5|44257.9|44237.9|53
1637716800000|2021-11-24 01:20:00|44263|44243|44237.9|44217.9|44263|44243|44222.9|44202.9|33
1637717100000|2021-11-24 01:25:00|44240.3|44220.3|44240.3|44220.3|44250.4|44230.4|44187.8|44167.8|83
1637717400000|2021-11-24 01:30:00|44237.9|44217.9|44252.8|44232.8|44252.8|44232.8|44215.3|44195.3|46
1637717700000|2021-11-24 01:35:00|44252.9|44232.9|44227.9|44207.9|44257.9|44237.9|44217.8|44197.8|45
1637718000000|2021-11-24 01:40:00|44227.8|44207.8|44157.9|44137.9|44227.8|44207.8|44145.5|44125.5|120
1637718300000|2021-11-24 01:45:00|44155.5|44135.5|44180.5|44160.5|44190.4|44170.4|44137.9|44117.9|49
1637718600000|2021-11-24 01:50:00|44182.9|44162.9|44180.1|44160.1|44190.4|44170.4|44167.9|44147.9|16
1637718900000|2021-11-24 01:55:00|44180.3|44160.3|44167.6|44147.6|44182.8|44162.8|44160.3|44140.3|31
1637719200000|2021-11-24 02:00:00|44165.3|44145.3|44139.9|44119.9|44172.6|44152.6|44134.9|44114.9|51
1637719500000|2021-11-24 02:05:00|44139.7|44119.7|44154.7|44134.7|44172.2|44152.2|44134.7|44114.7|60
1637719800000|2021-11-24 02:10:00|44152.4|44132.4|44242.2|44222.2|44254.9|44234.9|44144.7|44124.7|76
1637720100000|2021-11-24 02:15:00|44244.6|44224.6|44224.7|44204.7|44249.5|44229.5|44219.9|44199.9|20
1637720400000|2021-11-24 02:20:00|44222.2|44202.2|44209.7|44189.7|44224.9|44204.9|44197.1|44177.1|27
1637720700000|2021-11-24 02:25:00|44207.4|44187.4|44219.7|44199.7|44227.4|44207.4|44207.4|44187.4|15
1637721000000|2021-11-24 02:30:00|44217.2|44197.2|44227.4|44207.4|44244.9|44224.9|44212.2|44192.2|52
1637721300000|2021-11-24 02:35:00|44224.7|44204.7|44174.7|44154.7|44224.7|44204.7|44172.4|44152.4|24
1637721600000|2021-11-24 02:40:00|44172.2|44152.2|44159.9|44139.9|44184.5|44164.5|44155.1|44135.1|46
1637721900000|2021-11-24 02:45:00|44155.1|44135.1|44164.5|44144.5|44167|44147|44149.5|44129.5|32
1637722200000|2021-11-24 02:50:00|44159.7|44139.7|44099.5|44079.5|44169.5|44149.5|44097.1|44077.1|69
1637722500000|2021-11-24 02:55:00|44097.1|44077.1|44116.7|44096.7|44121.6|44101.6|44089.1|44069.1|85
1637722800000|2021-11-24 03:00:00|44114.3|44094.3|44054.6|44034.6|44134.1|44114.1|44054.6|44034.6|77
1637723100000|2021-11-24 03:05:00|44057|44037|44039.6|44019.6|44071.7|44051.7|44039.6|44019.6|62
1637723400000|2021-11-24 03:10:00|44042|44022|44056.6|44036.6|44064.2|44044.2|44031.7|44011.7|74
1637723700000|2021-11-24 03:15:00|44056.7|44036.7|44088.9|44068.9|44106.6|44086.6|44056.7|44036.7|52
1637724000000|2021-11-24 03:20:00|44084.2|44064.2|44076.7|44056.7|44084.2|44064.2|44054.3|44034.3|46
1637724300000|2021-11-24 03:25:00|44079.2|44059.2|44101.7|44081.7|44106.7|44086.7|44079.2|44059.2|33
1637724600000|2021-11-24 03:30:00|44099.2|44079.2|44069.5|44049.5|44099.2|44079.2|44067.1|44047.1|24
1637724900000|2021-11-24 03:35:00|44066.8|44046.8|44067|44047|44079.2|44059.2|44064.5|44044.5|15
1637725200000|2021-11-24 03:40:00|44066.8|44046.8|44081.8|44061.8|44084.3|44064.3|44064.5|44044.5|9
1637725500000|2021-11-24 03:45:00|44079.5|44059.5|44074.2|44054.2|44081.8|44061.8|44064.7|44044.7|5
1637725800000|2021-11-24 03:50:00|44069.5|44049.5|44076.8|44056.8|44084.2|44064.2|44069.3|44049.3|16
1637726100000|2021-11-24 03:55:00|44079.2|44059.2|44077|44057|44089.2|44069.2|44076.8|44056.8|13
1637726400000|2021-11-24 04:00:00|44072|44052|44057|44037|44072|44052|44039.6|44019.6|40
1637726700000|2021-11-24 04:05:00|44054.5|44034.5|44037.1|44017.1|44066.8|44046.8|44037.1|44017.1|23
1637727000000|2021-11-24 04:10:00|44039.5|44019.5|43964.5|43944.5|44039.5|44019.5|43957.1|43937.1|79
1637727300000|2021-11-24 04:15:00|43962.1|43942.1|43966.9|43946.9|43966.9|43946.9|43934.6|43914.6|55
1637727600000|2021-11-24 04:20:00|43969.2|43949.2|43966.9|43946.9|43984.4|43964.4|43964.6|43944.6|34
1637727900000|2021-11-24 04:25:00|43964.5|43944.5|43957.2|43937.2|43967|43947|43954.9|43934.9|13
1637728200000|2021-11-24 04:30:00|43954.9|43934.9|43947|43927|43956.9|43936.9|43937.1|43917.1|28
1637728500000|2021-11-24 04:35:00|43944.6|43924.6|43942.2|43922.2|43954.5|43934.5|43939.9|43919.9|8
1637728800000|2021-11-24 04:40:00|43939.9|43919.9|43949.7|43929.7|43962|43942|43939.9|43919.9|18
1637729100000|2021-11-24 04:45:00|43949.5|43929.5|43959.4|43939.4|43961.9|43941.9|43942.1|43922.1|10
1637729400000|2021-11-24 04:50:00|43961.9|43941.9|43959.2|43939.2|43964.5|43944.5|43954.4|43934.4|13
1637729700000|2021-11-24 04:55:00|43956.9|43936.9|43969.5|43949.5|43979.4|43959.4|43949.7|43929.7|47
1637730000000|2021-11-24 05:00:00|43969.2|43949.2|43989.2|43969.2|43989.2|43969.2|43954.5|43934.5|51
1637730300000|2021-11-24 05:05:00|43986.9|43966.9|43989.5|43969.5|43994.5|43974.5|43984.6|43964.6|16
1637730600000|2021-11-24 05:10:00|43991.9|43971.9|44009.4|43989.4|44011.7|43991.7|43989.4|43969.4|47
1637730900000|2021-11-24 05:15:00|44006.9|43986.9|44044.4|44024.4|44044.4|44024.4|44004.4|43984.4|19
1637731200000|2021-11-24 05:20:00|44044.2|44024.2|44027|44007|44044.2|44024.2|44027|44007|27
1637731500000|2021-11-24 05:25:00|44026.9|44006.9|44034.6|44014.6|44044.4|44024.4|44016.9|43996.9|40
1637731800000|2021-11-24 05:30:00|44039.4|44019.4|44139.5|44119.5|44164.2|44144.2|44034.6|44014.6|228
1637732100000|2021-11-24 05:35:00|44149.4|44129.4|44184.7|44164.7|44194.7|44174.7|44147|44127|100
1637732400000|2021-11-24 05:40:00|44184.6|44164.6|44189.7|44169.7|44197.1|44177.1|44154.9|44134.9|62
1637732700000|2021-11-24 05:45:00|44194.6|44174.6|44134.5|44114.5|44214.4|44194.4|44132|44112|160
1637733000000|2021-11-24 05:50:00|44136.9|44116.9|44201.9|44181.9|44206.7|44186.7|44136.9|44116.9|40
1637733300000|2021-11-24 05:55:00|44199.5|44179.5|44221.9|44201.9|44224.2|44204.2|44194.5|44174.5|50
1637733600000|2021-11-24 06:00:00|44219.5|44199.5|44271.5|44251.5|44274|44254|44219.2|44199.2|87
1637733900000|2021-11-24 06:05:00|44271.6|44251.6|44294|44274|44296.5|44276.5|44269.1|44249.1|105
1637734200000|2021-11-24 06:10:00|44291.6|44271.6|44294.1|44274.1|44333.7|44313.7|44286.6|44266.6|129
1637734500000|2021-11-24 06:15:00|44296.5|44276.5|44354|44334|44356.5|44336.5|44296.3|44276.3|99
1637734800000|2021-11-24 06:20:00|44356.5|44336.5|44309.2|44289.2|44359.2|44339.2|44309.2|44289.2|73
1637735100000|2021-11-24 06:25:00|44311.7|44291.7|44311.7|44291.7|44326.6|44306.6|44306.7|44286.7|60
1637735400000|2021-11-24 06:30:00|44311.6|44291.6|44276.6|44256.6|44324.2|44304.2|44274.2|44254.2|78
1637735700000|2021-11-24 06:35:00|44274.1|44254.1|44309.1|44289.1|44311.6|44291.6|44264.1|44244.1|69
1637736000000|2021-11-24 06:40:00|44314|44294|44324.2|44304.2|44324.2|44304.2|44301.6|44281.6|46
1637736300000|2021-11-24 06:45:00|44321.6|44301.6|44329|44309|44339.1|44319.1|44318.9|44298.9|54
1637736600000|2021-11-24 06:50:00|44331.4|44311.4|44333.9|44313.9|44338.7|44318.7|44319.4|44299.4|46
1637736900000|2021-11-24 06:55:00|44334|44314|44344.1|44324.1|44351.6|44331.6|44334|44314|119
1637737200000|2021-11-24 07:00:00|44346.6|44326.6|44328.9|44308.9|44351.5|44331.5|44316.4|44296.4|62
1637737500000|2021-11-24 07:05:00|44331.2|44311.2|44336.4|44316.4|44358.6|44338.6|44331.2|44311.2|28
1637737800000|2021-11-24 07:10:00|44334|44314|44296.4|44276.4|44336.4|44316.4|44296.2|44276.2|46
1637738100000|2021-11-24 07:15:00|44296.2|44276.2|44283.9|44263.9|44296.4|44276.4|44276.4|44256.4|59
1637738400000|2021-11-24 07:20:00|44281.5|44261.5|44296.5|44276.5|44301.4|44281.4|44281.4|44261.4|62
1637738700000|2021-11-24 07:25:00|44298.9|44278.9|44298.7|44278.7|44314|44294|44296.4|44276.4|68
1637739000000|2021-11-24 07:30:00|44298.9|44278.9|44293.6|44273.6|44306.5|44286.5|44286|44266|58
1637739300000|2021-11-24 07:35:00|44293.5|44273.5|44311|44291|44311|44291|44281.2|44261.2|53
1637739600000|2021-11-24 07:40:00|44313.6|44293.6|44348.7|44328.7|44351.2|44331.2|44313.6|44293.6|118
1637739900000|2021-11-24 07:45:00|44348.9|44328.9|44293.6|44273.6|44351.2|44331.2|44291.2|44271.2|86
1637740200000|2021-11-24 07:50:00|44296|44276|44293.6|44273.6|44321.1|44301.1|44293.5|44273.5|70
1637740500000|2021-11-24 07:55:00|44296|44276|44393.4|44373.4|44393.4|44373.4|44296|44276|105
1637740800000|2021-11-24 08:00:00|44393.5|44373.5|44401.2|44381.2|44401.2|44381.2|44363.5|44343.5|120
1637741100000|2021-11-24 08:05:00|44401.1|44381.1|44494.1|44474.1|44514.1|44494.1|44391.1|44371.1|301
1637741400000|2021-11-24 08:10:00|44491.7|44471.7|44493.7|44473.7|44511.6|44491.6|44468.7|44448.7|140
1637741700000|2021-11-24 08:15:00|44496.1|44476.1|44543.6|44523.6|44571.1|44551.1|44486.1|44466.1|146
1637742000000|2021-11-24 08:20:00|44541.2|44521.2|44506.5|44486.5|44541.4|44521.4|44499|44479|74
1637742300000|2021-11-24 08:25:00|44499|44479|44503.7|44483.7|44518.9|44498.9|44494.2|44474.2|80
1637742600000|2021-11-24 08:30:00|44501.2|44481.2|44506.2|44486.2|44518.7|44498.7|44481.4|44461.4|78
1637742900000|2021-11-24 08:35:00|44508.7|44488.7|44504|44484|44523.6|44503.6|44491.2|44471.2|72
1637743200000|2021-11-24 08:40:00|44501.4|44481.4|44516.1|44496.1|44518.5|44498.5|44496.4|44476.4|60
1637743500000|2021-11-24 08:45:00|44518.5|44498.5|44506.4|44486.4|44518.5|44498.5|44488.7|44468.7|455
1637743800000|2021-11-24 08:50:00|44506.2|44486.2|44498.9|44478.9|44511.2|44491.2|44491.2|44471.2|62
1637744100000|2021-11-24 08:55:00|44503.7|44483.7|44488.7|44468.7|44508.7|44488.7|44486.4|44466.4|40
1637744400000|2021-11-24 09:00:00|44486.4|44466.4|44526.4|44506.4|44533.7|44513.7|44474.1|44454.1|134
1637744700000|2021-11-24 09:05:00|44536.5|44516.5|44578.8|44558.8|44628.5|44608.5|44511.4|44491.4|200
1637745000000|2021-11-24 09:10:00|44576.4|44556.4|44601.4|44581.4|44636.1|44616.1|44568.5|44548.5|98
1637745300000|2021-11-24 09:15:00|44601.3|44581.3|44596.1|44576.1|44623.5|44603.5|44588.6|44568.6|71
1637745600000|2021-11-24 09:20:00|44598.5|44578.5|44631|44611|44631|44611|44588.6|44568.6|98
1637745900000|2021-11-24 09:25:00|44633.5|44613.5|44631|44611|44643.5|44623.5|44611.3|44591.3|83
1637746200000|2021-11-24 09:30:00|44633.5|44613.5|44643.5|44623.5|44688.8|44668.8|44628.6|44608.6|262
1637746500000|2021-11-24 09:35:00|44646|44626|44653|44633|44665.6|44645.6|44643.5|44623.5|101
1637746800000|2021-11-24 09:40:00|44650.6|44630.6|44665.5|44645.5|44665.5|44645.5|44625.8|44605.8|325
1637747100000|2021-11-24 09:45:00|44663.1|44643.1|44638|44618|44668|44648|44638|44618|60
1637747400000|2021-11-24 09:50:00|44635.6|44615.6|44578.1|44558.1|44638|44618|44575.6|44555.6|146
1637747700000|2021-11-24 09:55:00|44575.8|44555.8|44598.1|44578.1|44603.1|44583.1|44570.6|44550.6|102
1637748000000|2021-11-24 10:00:00|44600.6|44580.6|44667.8|44647.8|44670.4|44650.4|44573.3|44553.3|195
1637748300000|2021-11-24 10:05:00|44665.3|44645.3|44642.5|44622.5|44665.3|44645.3|44625.3|44605.3|129
1637748600000|2021-11-24 10:10:00|44642.4|44622.4|44625.1|44605.1|44650|44630|44622.8|44602.8|80
1637748900000|2021-11-24 10:15:00|44627.5|44607.5|44647.5|44627.5|44652.6|44632.6|44622.8|44602.8|52
1637749200000|2021-11-24 10:20:00|44647.6|44627.6|44690|44670|44692.6|44672.6|44637.6|44617.6|95
1637749500000|2021-11-24 10:25:00|44687.5|44667.5|44690|44670|44695|44675|44675.1|44655.1|83
1637749800000|2021-11-24 10:30:00|44690.2|44670.2|44687|44667|44697.3|44677.3|44679.9|44659.9|180
1637750100000|2021-11-24 10:35:00|44679.8|44659.8|44634.3|44614.3|44682.2|44662.2|44631.8|44611.8|118
1637750400000|2021-11-24 10:40:00|44631.9|44611.9|44628.8|44608.8|44646.9|44626.9|44621.4|44601.4|86
1637750700000|2021-11-24 10:45:00|44626.4|44606.4|44601.4|44581.4|44638.8|44618.8|44601.4|44581.4|89
1637751000000|2021-11-24 10:50:00|44599|44579|44606.5|44586.5|44616.4|44596.4|44588.9|44568.9|107
1637751300000|2021-11-24 10:55:00|44606.4|44586.4|44607|44587|44629|44609|44581.4|44561.4|87
1637751600000|2021-11-24 11:00:00|44606.9|44586.9|44631.8|44611.8|44641.6|44621.6|44601.7|44581.7|99
1637751900000|2021-11-24 11:05:00|44634.2|44614.2|44616.8|44596.8|44639.3|44619.3|44604.3|44584.3|106
1637752200000|2021-11-24 11:10:00|44616.7|44596.7|44614.1|44594.1|44621.6|44601.6|44591.8|44571.8|130
1637752500000|2021-11-24 11:15:00|44611.6|44591.6|44636.4|44616.4|44658.7|44638.7|44601.7|44581.7|465
1637752800000|2021-11-24 11:20:00|44638.8|44618.8|44628.8|44608.8|44646.3|44626.3|44628.8|44608.8|60
1637753100000|2021-11-24 11:25:00|44626.3|44606.3|44663.7|44643.7|44668.7|44648.7|44611.4|44591.4|153
1637753400000|2021-11-24 11:30:00|44663.6|44643.6|44671.2|44651.2|44676.3|44656.3|44648.7|44628.7|99
1637753700000|2021-11-24 11:35:00|44673.7|44653.7|44648.7|44628.7|44681.2|44661.2|44648.6|44628.6|60
1637754000000|2021-11-24 11:40:00|44648.8|44628.8|44648.8|44628.8|44673.6|44653.6|44646.2|44626.2|46
1637754300000|2021-11-24 11:45:00|44649|44629|44668.8|44648.8|44673.8|44653.8|44649|44629|52
1637754600000|2021-11-24 11:50:00|44668.7|44648.7|44638.8|44618.8|44668.7|44648.7|44638.8|44618.8|69
1637754900000|2021-11-24 11:55:00|44636.3|44616.3|44611.5|44591.5|44636.3|44616.3|44604.1|44584.1|139
1637755200000|2021-11-24 12:00:00|44609.1|44589.1|44619.3|44599.3|44644.2|44624.2|44609.1|44589.1|105
1637755500000|2021-11-24 12:05:00|44621.7|44601.7|44579.3|44559.3|44629.3|44609.3|44579.2|44559.2|85
1637755800000|2021-11-24 12:10:00|44581.8|44561.8|44569.2|44549.2|44596.7|44576.7|44569.2|44549.2|92
1637756100000|2021-11-24 12:15:00|44569.1|44549.1|44559.5|44539.5|44569.1|44549.1|44531.8|44511.8|151
1637756400000|2021-11-24 12:20:00|44559.3|44539.3|44549.3|44529.3|44571.6|44551.6|44544.3|44524.3|102
1637756700000|2021-11-24 12:25:00|44549.2|44529.2|44524.5|44504.5|44554.2|44534.2|44521.8|44501.8|153
1637757000000|2021-11-24 12:30:00|44524.3|44504.3|44506.8|44486.8|44536.8|44516.8|44494.5|44474.5|180
1637757300000|2021-11-24 12:35:00|44509.2|44489.2|44534.2|44514.2|44557|44537|44506.8|44486.8|91
1637757600000|2021-11-24 12:40:00|44531.8|44511.8|44588.9|44568.9|44588.9|44568.9|44529.2|44509.2|93
1637757900000|2021-11-24 12:45:00|44589|44569|44578.7|44558.7|44593.9|44573.9|44573.6|44553.6|170
1637758200000|2021-11-24 12:50:00|44581.1|44561.1|44578.5|44558.5|44593.9|44573.9|44573.5|44553.5|184
1637758500000|2021-11-24 12:55:00|44578.4|44558.4|44638.4|44618.4|44640.8|44620.8|44568.3|44548.3|327
1637758800000|2021-11-24 13:00:00|44640.8|44620.8|44666|44646|44733.4|44713.4|44630.8|44610.8|663
1637759100000|2021-11-24 13:05:00|44663.5|44643.5|44650.9|44630.9|44685.8|44665.8|44630.7|44610.7|231
1637759400000|2021-11-24 13:10:00|44655.8|44635.8|44768.4|44748.4|44778.3|44758.3|44638.2|44618.2|414
1637759700000|2021-11-24 13:15:00|44768.3|44748.3|44813.3|44793.3|44823.4|44803.4|44758.2|44738.2|844
1637760000000|2021-11-24 13:20:00|44813.2|44793.2|44763.2|44743.2|44828.2|44808.2|44748.2|44728.2|481
1637760300000|2021-11-24 13:25:00|44763|44743|44850.7|44830.7|44870.4|44850.4|44763|44743|495
1637760600000|2021-11-24 13:30:00|44853|44833|44925.9|44905.9|44950.5|44930.5|44852.9|44832.9|542
1637760900000|2021-11-24 13:35:00|44928.5|44908.5|44885.8|44865.8|44963.2|44943.2|44850.9|44830.9|459
1637761200000|2021-11-24 13:40:00|44888.3|44868.3|44940.6|44920.6|44958.2|44938.2|44888.2|44868.2|321
1637761500000|2021-11-24 13:45:00|44935.8|44915.8|44983.3|44963.3|44997.9|44977.9|44925.7|44905.7|335
1637761800000|2021-11-24 13:50:00|44985.7|44965.7|44870.4|44850.4|44985.8|44965.8|44860.6|44840.6|677
1637762100000|2021-11-24 13:55:00|44870.3|44850.3|44800.3|44780.3|44870.3|44850.3|44760.4|44740.4|453
1637762400000|2021-11-24 14:00:00|44802.8|44782.8|44842.8|44822.8|44875.3|44855.3|44800.3|44780.3|328
1637762700000|2021-11-24 14:05:00|44845.2|44825.2|44670.2|44650.2|44855.2|44835.2|44617.8|44597.8|605
1637763000000|2021-11-24 14:10:00|44667.8|44647.8|44710.2|44690.2|44740|44720|44642.8|44622.8|376
1637763300000|2021-11-24 14:15:00|44715.2|44695.2|44652.2|44632.2|44725.2|44705.2|44634.9|44614.9|431
1637763600000|2021-11-24 14:20:00|44649.9|44629.9|44702|44682|44727|44707|44629.6|44609.6|494
1637763900000|2021-11-24 14:25:00|44704.4|44684.4|44677.3|44657.3|44714.6|44694.6|44662.1|44642.1|356
1637764200000|2021-11-24 14:30:00|44679.6|44659.6|44717|44697|44769.5|44749.5|44679.5|44659.5|246
1637764500000|2021-11-24 14:35:00|44714.5|44694.5|44699.6|44679.6|44784.5|44764.5|44684.8|44664.8|353
1637764800000|2021-11-24 14:40:00|44702|44682|44746.9|44726.9|44764.4|44744.4|44694.6|44674.6|171
1637765100000|2021-11-24 14:45:00|44749.5|44729.5|44734.1|44714.1|44777|44757|44724.4|44704.4|581
1637765400000|2021-11-24 14:50:00|44731.7|44711.7|44614.3|44594.3|44746.7|44726.7|44601.7|44581.7|316
1637765700000|2021-11-24 14:55:00|44616.8|44596.8|44741.3|44721.3|44741.4|44721.4|44614.1|44594.1|526
1637766000000|2021-11-24 15:00:00|44741.2|44721.2|44713.8|44693.8|44793.9|44773.9|44698.8|44678.8|334
1637766300000|2021-11-24 15:05:00|44711.3|44691.3|44656.5|44636.5|44748.6|44728.6|44656.5|44636.5|226
1637766600000|2021-11-24 15:10:00|44656.3|44636.3|44676.3|44656.3|44688.7|44668.7|44621.5|44601.5|282
1637766900000|2021-11-24 15:15:00|44683.7|44663.7|44666.6|44646.6|44683.7|44663.7|44618.8|44598.8|215
1637767200000|2021-11-24 15:20:00|44658.8|44638.8|44686.1|44666.1|44689|44669|44639|44619|305
1637767500000|2021-11-24 15:25:00|44683.6|44663.6|44718.9|44698.9|44726.2|44706.2|44653.5|44633.5|360
1637767800000|2021-11-24 15:30:00|44721.2|44701.2|44706.5|44686.5|44734.1|44714.1|44676.2|44656.2|412
1637768100000|2021-11-24 15:35:00|44708.9|44688.9|44749.1|44729.1|44756.4|44736.4|44696.4|44676.4|367
1637768400000|2021-11-24 15:40:00|44746.7|44726.7|44721.8|44701.8|44754.1|44734.1|44716.6|44696.6|228
1637768700000|2021-11-24 15:45:00|44719.2|44699.2|44704.1|44684.1|44719.2|44699.2|44669.1|44649.1|157
1637769000000|2021-11-24 15:50:00|44706.6|44686.6|44784.1|44764.1|44784.2|44764.2|44704|44684|641
1637769300000|2021-11-24 15:55:00|44781.7|44761.7|44779.4|44759.4|44799.6|44779.6|44761.6|44741.6|225
1637769600000|2021-11-24 16:00:00|44779.5|44759.5|44806.9|44786.9|44829.6|44809.6|44779.5|44759.5|276
1637769900000|2021-11-24 16:05:00|44809.2|44789.2|44847|44827|44857|44837|44792|44772|240
1637770200000|2021-11-24 16:10:00|44849.4|44829.4|44846.9|44826.9|44859.5|44839.5|44839.5|44819.5|194
1637770500000|2021-11-24 16:15:00|44842|44822|44856.9|44836.9|44881.9|44861.9|44841.9|44821.9|261
1637770800000|2021-11-24 16:20:00|44859.3|44839.3|44857.1|44837.1|44874.5|44854.5|44849.6|44829.6|207
1637771100000|2021-11-24 16:25:00|44857.2|44837.2|44812.2|44792.2|44864.5|44844.5|44812.2|44792.2|107
1637771400000|2021-11-24 16:30:00|44814.6|44794.6|44779.6|44759.6|44827.1|44807.1|44779.6|44759.6|145
1637771700000|2021-11-24 16:35:00|44777.2|44757.2|44772.2|44752.2|44792.2|44772.2|44769.6|44749.6|141
1637772000000|2021-11-24 16:40:00|44774.6|44754.6|44757.2|44737.2|44779.6|44759.6|44742.4|44722.4|200
1637772300000|2021-11-24 16:45:00|44759.6|44739.6|44722.5|44702.5|44767.2|44747.2|44707.2|44687.2|317
1637772600000|2021-11-24 16:50:00|44722.4|44702.4|44654.9|44634.9|44742.4|44722.4|44654.8|44634.8|182
1637772900000|2021-11-24 16:55:00|44655|44635|44592.1|44572.1|44664.9|44644.9|44592.1|44572.1|186
1637773200000|2021-11-24 17:00:00|44594.6|44574.6|44539.6|44519.6|44594.8|44574.8|44537.1|44517.1|200
1637773500000|2021-11-24 17:05:00|44539.8|44519.8|44491.9|44471.9|44542.1|44522.1|44481.9|44461.9|179
1637773800000|2021-11-24 17:10:00|44487|44467|44571.7|44551.7|44574.1|44554.1|44484.4|44464.4|140
1637774100000|2021-11-24 17:15:00|44574.1|44554.1|44571.6|44551.6|44576.9|44556.9|44549.3|44529.3|234
1637774400000|2021-11-24 17:20:00|44569.2|44549.2|44584.4|44564.4|44584.4|44564.4|44554.2|44534.2|271
1637774700000|2021-11-24 17:25:00|44582|44562|44527.1|44507.1|44584.4|44564.4|44524.6|44504.6|490
1637775000000|2021-11-24 17:30:00|44529.6|44509.6|44489.3|44469.3|44539.6|44519.6|44489.3|44469.3|195
1637775300000|2021-11-24 17:35:00|44489.4|44469.4|44501.9|44481.9|44507.1|44487.1|44487.2|44467.2|74
1637775600000|2021-11-24 17:40:00|44506.9|44486.9|44529.5|44509.5|44532|44512|44504.4|44484.4|134
1637775900000|2021-11-24 17:45:00|44529.6|44509.6|44586.8|44566.8|44586.8|44566.8|44527.2|44507.2|88
1637776200000|2021-11-24 17:50:00|44589.3|44569.3|44624.6|44604.6|44624.6|44604.6|44584.7|44564.7|113
1637776500000|2021-11-24 17:55:00|44627.1|44607.1|44697.5|44677.5|44722.4|44702.4|44624.7|44604.7|744
1637776800000|2021-11-24 18:00:00|44702.7|44682.7|44745.4|44725.4|44755.6|44735.6|44702.7|44682.7|662
1637777100000|2021-11-24 18:05:00|44747.8|44727.8|44757.9|44737.9|44760.4|44740.4|44727.8|44707.8|174
1637777400000|2021-11-24 18:10:00|44755.5|44735.5|44732.7|44712.7|44755.5|44735.5|44730.2|44710.2|117
1637777700000|2021-11-24 18:15:00|44732.8|44712.8|44763|44743|44775.5|44755.5|44725.3|44705.3|77
1637778000000|2021-11-24 18:20:00|44760.6|44740.6|44770.6|44750.6|44778|44758|44760.5|44740.5|124
1637778300000|2021-11-24 18:25:00|44770.5|44750.5|44783|44763|44790.4|44770.4|44760.6|44740.6|77
1637778600000|2021-11-24 18:30:00|44783.1|44763.1|44795.4|44775.4|44800.5|44780.5|44783.1|44763.1|108
1637778900000|2021-11-24 18:35:00|44792.8|44772.8|44780.3|44760.3|44812.8|44792.8|44775.4|44755.4|64
1637779200000|2021-11-24 18:40:00|44777.8|44757.8|44755.2|44735.2|44790.3|44770.3|44745.4|44725.4|94
1637779500000|2021-11-24 18:45:00|44752.8|44732.8|44762.8|44742.8|44762.9|44742.9|44750.3|44730.3|124
1637779800000|2021-11-24 18:50:00|44760.4|44740.4|44805.3|44785.3|44805.3|44785.3|44760.4|44740.4|52
1637780100000|2021-11-24 18:55:00|44805.4|44785.4|44785.4|44765.4|44810.3|44790.3|44782.9|44762.9|78
1637780400000|2021-11-24 19:00:00|44782.8|44762.8|44795.4|44775.4|44820|44800|44750.4|44730.4|176
1637780700000|2021-11-24 19:05:00|44797.8|44777.8|44768.1|44748.1|44805.4|44785.4|44755.6|44735.6|127
1637781000000|2021-11-24 19:10:00|44770.4|44750.4|44747.8|44727.8|44770.4|44750.4|44727.8|44707.8|66
1637781300000|2021-11-24 19:15:00|44745.4|44725.4|44775.3|44755.3|44775.3|44755.3|44742.8|44722.8|63
1637781600000|2021-11-24 19:20:00|44772.8|44752.8|44767.8|44747.8|44772.8|44752.8|44757.9|44737.9|27
1637781900000|2021-11-24 19:25:00|44770.3|44750.3|44760.5|44740.5|44770.5|44750.5|44745.5|44725.5|23
1637782200000|2021-11-24 19:30:00|44762.8|44742.8|44770.2|44750.2|44782.6|44762.6|44760.5|44740.5|29
1637782500000|2021-11-24 19:35:00|44772.6|44752.6|44780.1|44760.1|44795|44775|44770.2|44750.2|43
1637782800000|2021-11-24 19:40:00|44780|44760|44772.7|44752.7|44800.1|44780.1|44770.2|44750.2|85
1637783100000|2021-11-24 19:45:00|44770.1|44750.1|44780.1|44760.1|44785|44765|44770.1|44750.1|50
1637783400000|2021-11-24 19:50:00|44780.2|44760.2|44785|44765|44787.6|44767.6|44780.2|44760.2|19
1637783700000|2021-11-24 19:55:00|44784.9|44764.9|44767.3|44747.3|44784.9|44764.9|44767.3|44747.3|79
1637784000000|2021-11-24 20:00:00|44765|44745|44775|44755|44777.3|44757.3|44764.9|44744.9|19
1637784300000|2021-11-24 20:05:00|44774.9|44754.9|44774.8|44754.8|44774.9|44754.9|44757.8|44737.8|37
1637784600000|2021-11-24 20:10:00|44774.9|44754.9|44777.3|44757.3|44777.3|44757.3|44772.3|44752.3|12
1637784900000|2021-11-24 20:15:00|44774.8|44754.8|44777.4|44757.4|44777.4|44757.4|44769.9|44749.9|8
1637785200000|2021-11-24 20:20:00|44777.5|44757.5|44784.9|44764.9|44789.8|44769.8|44777.5|44757.5|7
1637785500000|2021-11-24 20:25:00|44784.8|44764.8|44782.6|44762.6|44787.5|44767.5|44782.5|44762.5|10
1637785800000|2021-11-24 20:30:00|44784.9|44764.9|44802.4|44782.4|44802.6|44782.6|44782.3|44762.3|79
1637786100000|2021-11-24 20:35:00|44804.9|44784.9|44812.3|44792.3|44812.4|44792.4|44804.9|44784.9|32
1637786400000|2021-11-24 20:40:00|44809.9|44789.9|44815.1|44795.1|44817.5|44797.5|44809.8|44789.8|45
1637786700000|2021-11-24 20:45:00|44815|44795|44812.5|44792.5|44817.5|44797.5|44812.5|44792.5|25
1637787000000|2021-11-24 20:50:00|44817.2|44797.2|44815.1|44795.1|44822.5|44802.5|44812.5|44792.5|25
1637787300000|2021-11-24 20:55:00|44817.5|44797.5|44812.7|44792.7|44820|44800|44800|44780|39
1637787600000|2021-11-24 21:00:00|44812.6|44792.6|44804.9|44784.9|44812.6|44792.6|44800|44780|15
1637787900000|2021-11-24 21:05:00|44805|44785|44799.9|44779.9|44807.5|44787.5|44799.9|44779.9|14
1637788200000|2021-11-24 21:10:00|44802.4|44782.4|44812.4|44792.4|44812.4|44792.4|44799.9|44779.9|7
1637788500000|2021-11-24 21:15:00|44812.5|44792.5|44817.5|44797.5|44819.9|44799.9|44812.5|44792.5|12
1637788800000|2021-11-24 21:20:00|44817.4|44797.4|44815|44795|44817.4|44797.4|44810.2|44790.2|22
1637789100000|2021-11-24 21:25:00|44815.1|44795.1|44829.9|44809.9|44830|44810|44815.1|44795.1|11
1637789400000|2021-11-24 21:30:00|44827.4|44807.4|44815.1|44795.1|44827.4|44807.4|44815.1|44795.1|17
1637789700000|2021-11-24 21:35:00|44812.7|44792.7|44810.1|44790.1|44815.1|44795.1|44810.1|44790.1|7
1637790000000|2021-11-24 21:40:00|44812.5|44792.5|44810|44790|44814.9|44794.9|44810|44790|13
1637790300000|2021-11-24 21:45:00|44809.9|44789.9|44800|44780|44809.9|44789.9|44795.1|44775.1|10
1637790600000|2021-11-24 21:50:00|44802.5|44782.5|44802.6|44782.6|44802.6|44782.6|44797.6|44777.6|34
1637790900000|2021-11-24 21:55:00|44805|44785|44847.7|44827.7|44847.7|44827.7|44802.6|44782.6|60
1637794800000|2021-11-24 23:00:00|44790.8|44770.8|44825.5|44805.5|44825.5|44805.5|44790.8|44770.8|34
1637795100000|2021-11-24 23:05:00|44828|44808|44838|44818|44843|44823|44828|44808|28
1637795400000|2021-11-24 23:10:00|44837.9|44817.9|44835.1|44815.1|44840.3|44820.3|44835.1|44815.1|11
1637795700000|2021-11-24 23:15:00|44832.7|44812.7|44818.1|44798.1|44832.8|44812.8|44818.1|44798.1|12
1637796000000|2021-11-24 23:20:00|44818|44798|44820.5|44800.5|44823|44803|44815.5|44795.5|16
1637796300000|2021-11-24 23:25:00|44820.6|44800.6|44815.5|44795.5|44820.6|44800.6|44815.5|44795.5|4
1637796600000|2021-11-24 23:30:00|44813.1|44793.1|44800.4|44780.4|44813.1|44793.1|44800.4|44780.4|14
1637796900000|2021-11-24 23:35:00|44798|44778|44807.8|44787.8|44807.8|44787.8|44798|44778|1
1637797200000|2021-11-24 23:40:00|44805.4|44785.4|44805.4|44785.4|44808|44788|44803|44783|8
1637797500000|2021-11-24 23:45:00|44803|44783|44815.5|44795.5|44820.4|44800.4|44795.6|44775.6|42
1637797800000|2021-11-24 23:50:00|44815.7|44795.7|44815.7|44795.7|44820.4|44800.4|44815.5|44795.5|0
1637798100000|2021-11-24 23:55:00|44813.3|44793.3|44800.7|44780.7|44813.3|44793.3|44798|44778|3
1637798400000|2021-11-25 00:00:00|44803.1|44783.1|44790.8|44770.8|44803.2|44783.2|44790.8|44770.8|9
1637798700000|2021-11-25 00:05:00|44788.2|44768.2|44780.8|44760.8|44790.7|44770.7|44780.8|44760.8|10
1637799000000|2021-11-25 00:10:00|44780.9|44760.9|44780.9|44760.9|44785.8|44765.8|44780.7|44760.7|17
1637799300000|2021-11-25 00:15:00|44783.3|44763.3|44785.9|44765.9|44788.3|44768.3|44780.9|44760.9|10
1637799600000|2021-11-25 00:20:00|44786|44766|44773.4|44753.4|44788.4|44768.4|44773.4|44753.4|22
1637799900000|2021-11-25 00:25:00|44773.3|44753.3|44738.4|44718.4|44773.4|44753.4|44738.4|44718.4|23
1637800200000|2021-11-25 00:30:00|44745.9|44725.9|44748.3|44728.3|44753.3|44733.3|44745.9|44725.9|12
1637800500000|2021-11-25 00:35:00|44750.8|44730.8|44748.3|44728.3|44750.9|44730.9|44745.9|44725.9|6
1637800800000|2021-11-25 00:40:00|44748.2|44728.2|44768.1|44748.1|44768.1|44748.1|44748.2|44728.2|3
1637801100000|2021-11-25 00:45:00|44770.5|44750.5|44773.1|44753.1|44775.8|44755.8|44768.1|44748.1|11
1637801400000|2021-11-25 00:50:00|44768|44748|44750.3|44730.3|44770.7|44750.7|44750.3|44730.3|28
1637801700000|2021-11-25 00:55:00|44752.9|44732.9|44780.5|44760.5|44785.3|44765.3|44750.3|44730.3|20
1637802000000|2021-11-25 01:00:00|44778.1|44758.1|44773.3|44753.3|44788.1|44768.1|44747.9|44727.9|208
1637802300000|2021-11-25 01:05:00|44770.9|44750.9|44696|44676|44783.2|44763.2|44683.4|44663.4|66
1637802600000|2021-11-25 01:10:00|44695.9|44675.9|44708.1|44688.1|44715.8|44695.8|44675.7|44655.7|71
1637802900000|2021-11-25 01:15:00|44705.7|44685.7|44665.6|44645.6|44720.6|44700.6|44665.5|44645.5|41
1637803200000|2021-11-25 01:20:00|44665.5|44645.5|44655.3|44635.3|44665.5|44645.5|44628|44608|93
1637803500000|2021-11-25 01:25:00|44652.8|44632.8|44630.4|44610.4|44680.3|44660.3|44611.2|44591.2|108
1637803800000|2021-11-25 01:30:00|44630.5|44610.5|44625.6|44605.6|44665.6|44645.6|44615.9|44595.9|87
1637804100000|2021-11-25 01:35:00|44623.1|44603.1|44638.1|44618.1|44655.7|44635.7|44623|44603|50
1637804400000|2021-11-25 01:40:00|44635.7|44615.7|44660.7|44640.7|44685.8|44665.8|44628|44608|48
1637804700000|2021-11-25 01:45:00|44656|44636|44720.7|44700.7|44733.2|44713.2|44635.7|44615.7|132
1637805000000|2021-11-25 01:50:00|44720.8|44700.8|44700.9|44680.9|44748.2|44728.2|44700.9|44680.9|32
1637805300000|2021-11-25 01:55:00|44698.5|44678.5|44695.6|44675.6|44710.6|44690.6|44685.9|44665.9|46
1637805600000|2021-11-25 02:00:00|44695.5|44675.5|44683.3|44663.3|44710.8|44690.8|44675.6|44655.6|35
1637805900000|2021-11-25 02:05:00|44680.9|44660.9|44720.8|44700.8|44730.8|44710.8|44680.8|44660.8|30
1637806200000|2021-11-25 02:10:00|44723.4|44703.4|44720.7|44700.7|44745.8|44725.8|44715.9|44695.9|42
1637806500000|2021-11-25 02:15:00|44723|44703|44740.7|44720.7|44748.2|44728.2|44718.2|44698.2|12
1637806800000|2021-11-25 02:20:00|44745.6|44725.6|44730.5|44710.5|44748.1|44728.1|44720.7|44700.7|18
1637807100000|2021-11-25 02:25:00|44730.6|44710.6|44742.8|44722.8|44745.6|44725.6|44730.6|44710.6|13
1637807400000|2021-11-25 02:30:00|44745.5|44725.5|44783.1|44763.1|44783.1|44763.1|44720.5|44700.5|68
1637807700000|2021-11-25 02:35:00|44780.7|44760.7|44805.6|44785.6|44810.8|44790.8|44775.8|44755.8|70
1637808000000|2021-11-25 02:40:00|44810.7|44790.7|44802.9|44782.9|44820.6|44800.6|44800.5|44780.5|43
1637808300000|2021-11-25 02:45:00|44800.5|44780.5|44780.8|44760.8|44802.9|44782.9|44760.6|44740.6|38
1637808600000|2021-11-25 02:50:00|44775.8|44755.8|44768.1|44748.1|44775.8|44755.8|44750.7|44730.7|19
1637808900000|2021-11-25 02:55:00|44765.7|44745.7|44763.1|44743.1|44770.7|44750.7|44750.5|44730.5|21
1637809200000|2021-11-25 03:00:00|44765.6|44745.6|44750.4|44730.4|44770.5|44750.5|44747.9|44727.9|29
1637809500000|2021-11-25 03:05:00|44750.5|44730.5|44838.1|44818.1|44843.1|44823.1|44747.9|44727.9|62
1637809800000|2021-11-25 03:10:00|44835.7|44815.7|44783|44763|44840.6|44820.6|44780.4|44760.4|35
1637810100000|2021-11-25 03:15:00|44783.2|44763.2|44775.5|44755.5|44792.8|44772.8|44768|44748|17
1637810400000|2021-11-25 03:20:00|44775.4|44755.4|44760.4|44740.4|44777.9|44757.9|44753|44733|43
1637810700000|2021-11-25 03:25:00|44765.4|44745.4|44728.2|44708.2|44765.5|44745.5|44723.1|44703.1|49
1637811000000|2021-11-25 03:30:00|44730.6|44710.6|44698.1|44678.1|44735.7|44715.7|44683.5|44663.5|32
1637811300000|2021-11-25 03:35:00|44700.6|44680.6|44697.9|44677.9|44703|44683|44695.5|44675.5|16
1637811600000|2021-11-25 03:40:00|44695.5|44675.5|44715.4|44695.4|44720.4|44700.4|44692.9|44672.9|12
1637811900000|2021-11-25 03:45:00|44713|44693|44722.9|44702.9|44727.9|44707.9|44708|44688|9
1637812200000|2021-11-25 03:50:00|44725.4|44705.4|44742.9|44722.9|44743|44723|44725.4|44705.4|16
1637812500000|2021-11-25 03:55:00|44745.5|44725.5|44738|44718|44765.4|44745.4|44735.5|44715.5|25
1637812800000|2021-11-25 04:00:00|44735.6|44715.6|44730.2|44710.2|44742.9|44722.9|44717.8|44697.8|18
1637813100000|2021-11-25 04:05:00|44730.3|44710.3|44737.7|44717.7|44737.7|44717.7|44725.4|44705.4|4
1637813400000|2021-11-25 04:10:00|44740.3|44720.3|44738|44718|44752.7|44732.7|44738|44718|6
1637813700000|2021-11-25 04:15:00|44735.5|44715.5|44720.6|44700.6|44735.5|44715.5|44718.1|44698.1|3
1637814000000|2021-11-25 04:20:00|44718.3|44698.3|44710.7|44690.7|44723|44703|44705.7|44685.7|6
1637814300000|2021-11-25 04:25:00|44713|44693|44702.8|44682.8|44713|44693|44702.8|44682.8|4
1637814600000|2021-11-25 04:30:00|44705.2|44685.2|44707.7|44687.7|44707.7|44687.7|44700.4|44680.4|5
1637814900000|2021-11-25 04:35:00|44705.2|44685.2|44710.3|44690.3|44710.3|44690.3|44702.8|44682.8|2
1637815200000|2021-11-25 04:40:00|44707.9|44687.9|44710.3|44690.3|44710.3|44690.3|44700.5|44680.5|5
1637815500000|2021-11-25 04:45:00|44712.8|44692.8|44705.4|44685.4|44717.9|44697.9|44705.4|44685.4|11
1637815800000|2021-11-25 04:50:00|44705.5|44685.5|44703|44683|44712.8|44692.8|44695.3|44675.3|18
1637816100000|2021-11-25 04:55:00|44702.9|44682.9|44717.8|44697.8|44717.8|44697.8|44702.9|44682.9|7
1637816400000|2021-11-25 05:00:00|44717.9|44697.9|44700.4|44680.4|44727.9|44707.9|44698|44678|30
1637816700000|2021-11-25 05:05:00|44698|44678|44703.1|44683.1|44703.2|44683.2|44698|44678|10
1637817000000|2021-11-25 05:10:00|44703|44683|44710.7|44690.7|44720.7|44700.7|44698.1|44678.1|20
1637817300000|2021-11-25 05:15:00|44708.2|44688.2|44705.3|44685.3|44718.1|44698.1|44700.4|44680.4|17
1637817600000|2021-11-25 05:20:00|44702.9|44682.9|44702.8|44682.8|44707.9|44687.9|44700.4|44680.4|4
1637817900000|2021-11-25 05:25:00|44705.3|44685.3|44715.3|44695.3|44717.8|44697.8|44702.8|44682.8|16
1637818200000|2021-11-25 05:30:00|44712.9|44692.9|44670.4|44650.4|44712.9|44692.9|44640.7|44620.7|92
1637818500000|2021-11-25 05:35:00|44670.5|44650.5|44638|44618|44677.7|44657.7|44638|44618|40
1637818800000|2021-11-25 05:40:00|44638.1|44618.1|44660.7|44640.7|44665.7|44645.7|44618.2|44598.2|56
1637819100000|2021-11-25 05:45:00|44655.7|44635.7|44708.4|44688.4|44715.7|44695.7|44650.8|44630.8|60
1637819400000|2021-11-25 05:50:00|44710.8|44690.8|44705.9|44685.9|44721|44701|44705.9|44685.9|71
1637819700000|2021-11-25 05:55:00|44705.8|44685.8|44715.9|44695.9|44723.4|44703.4|44700.8|44680.8|33
1637820000000|2021-11-25 06:00:00|44715.8|44695.8|44870.3|44850.3|44875.5|44855.5|44710.8|44690.8|169
1637820300000|2021-11-25 06:05:00|44885.3|44865.3|44915.5|44895.5|44942.7|44922.7|44885.3|44865.3|134
1637820600000|2021-11-25 06:10:00|44917.9|44897.9|44983.1|44963.1|45000.4|44980.4|44915.4|44895.4|142
1637820900000|2021-11-25 06:15:00|44985.5|44965.5|45002.7|44982.7|45027.7|45007.7|44967.6|44947.6|182
1637821200000|2021-11-25 06:20:00|45002.8|44982.8|44990.1|44970.1|45020.1|45000.1|44987.6|44967.6|81
1637821500000|2021-11-25 06:25:00|44990.2|44970.2|44937.7|44917.7|44995.1|44975.1|44927.7|44907.7|97
1637821800000|2021-11-25 06:30:00|44935.3|44915.3|44935.3|44915.3|44957.7|44937.7|44918|44898|41
1637822100000|2021-11-25 06:35:00|44935.6|44915.6|44973|44953|44973|44953|44930.7|44910.7|31
1637822400000|2021-11-25 06:40:00|44972.9|44952.9|44975.4|44955.4|45000.6|44980.6|44965.6|44945.6|37
1637822700000|2021-11-25 06:45:00|44977.8|44957.8|44980.1|44960.1|44982.8|44962.8|44938|44918|48
1637823000000|2021-11-25 06:50:00|44977.7|44957.7|44940.8|44920.8|44980.4|44960.4|44933.3|44913.3|104
1637823300000|2021-11-25 06:55:00|44945.6|44925.6|44970.7|44950.7|44970.8|44950.8|44940.7|44920.7|82
1637823600000|2021-11-25 07:00:00|44975.6|44955.6|45095.6|45075.6|45103.2|45083.2|44970.8|44950.8|234
1637823900000|2021-11-25 07:05:00|45093.1|45073.1|45090.9|45070.9|45120.6|45100.6|45033.3|45013.3|85
1637824200000|2021-11-25 07:10:00|45091|45071|45053.4|45033.4|45100.6|45080.6|45053.4|45033.4|45
1637824500000|2021-11-25 07:15:00|45055.9|45035.9|45010.8|44990.8|45060.9|45040.9|45008.3|44988.3|39
1637824800000|2021-11-25 07:20:00|45008.3|44988.3|45038|45018|45048.3|45028.3|44998.2|44978.2|53
1637825100000|2021-11-25 07:25:00|45035.6|45015.6|45073.1|45053.1|45073.1|45053.1|45033.4|45013.4|47
1637825400000|2021-11-25 07:30:00|45068.2|45048.2|45090.4|45070.4|45090.4|45070.4|45063.2|45043.2|41
1637825700000|2021-11-25 07:35:00|45092.9|45072.9|45060.5|45040.5|45095.3|45075.3|45058.1|45038.1|41
1637826000000|2021-11-25 07:40:00|45062.9|45042.9|45005.6|44985.6|45068.2|45048.2|45005.6|44985.6|81
1637826300000|2021-11-25 07:45:00|45003.1|44983.1|45023|45003|45030.6|45010.6|45003.1|44983.1|68
1637826600000|2021-11-25 07:50:00|45020.6|45000.6|44995.6|44975.6|45027.9|45007.9|44990.6|44970.6|59
1637826900000|2021-11-25 07:55:00|44990.7|44970.7|44825.6|44805.6|44990.8|44970.8|44825.6|44805.6|149
1637827200000|2021-11-25 08:00:00|44830.8|44810.8|44860.4|44840.4|44865.1|44845.1|44768|44748|323
1637827500000|2021-11-25 08:05:00|44860.3|44840.3|44915.2|44895.2|44917.7|44897.7|44845.4|44825.4|78
1637827800000|2021-11-25 08:10:00|44912.8|44892.8|44882.8|44862.8|44930.4|44910.4|44875.4|44855.4|70
1637828100000|2021-11-25 08:15:00|44887.7|44867.7|44927.6|44907.6|44935|44915|44887.7|44867.7|48
1637828400000|2021-11-25 08:20:00|44925.2|44905.2|44947.8|44927.8|44952.7|44932.7|44907.7|44887.7|34
1637828700000|2021-11-25 08:25:00|44950.2|44930.2|44927.9|44907.9|44952.5|44932.5|44915.2|44895.2|297
1637829000000|2021-11-25 08:30:00|44930.3|44910.3|45040.2|45020.2|45087.9|45067.9|44930.3|44910.3|282
1637829300000|2021-11-25 08:35:00|45040.3|45020.3|45045.3|45025.3|45073.1|45053.1|44990.5|44970.5|87
1637829600000|2021-11-25 08:40:00|45042.9|45022.9|45052.7|45032.7|45072.9|45052.9|45035.3|45015.3|98
1637829900000|2021-11-25 08:45:00|45050.3|45030.3|45065.1|45045.1|45072.8|45052.8|45035.3|45015.3|33
1637830200000|2021-11-25 08:50:00|45067.7|45047.7|45007.8|44987.8|45087.7|45067.7|45002.8|44982.8|99
1637830500000|2021-11-25 08:55:00|45002.7|44982.7|45020.1|45000.1|45022.8|45002.8|44995.3|44975.3|42
1637830800000|2021-11-25 09:00:00|45022.6|45002.6|45025.3|45005.3|45050|45030|45022.6|45002.6|34
1637831100000|2021-11-25 09:05:00|45025.2|45005.2|44960.5|44940.5|45025.2|45005.2|44945.5|44925.5|43
1637831400000|2021-11-25 09:10:00|44965.3|44945.3|44928|44908|44975.5|44955.5|44923|44903|34
1637831700000|2021-11-25 09:15:00|44932.9|44912.9|44970.3|44950.3|44970.3|44950.3|44927.9|44907.9|17
1637832000000|2021-11-25 09:20:00|44977.9|44957.9|45005.1|44985.1|45005.1|44985.1|44970.5|44950.5|47
1637832300000|2021-11-25 09:25:00|45007.7|44987.7|44997.7|44977.7|45010.1|44990.1|44995.1|44975.1|16
1637832600000|2021-11-25 09:30:00|45002.7|44982.7|44985.4|44965.4|45007.6|44987.6|44977.9|44957.9|110
1637832900000|2021-11-25 09:35:00|44985.3|44965.3|45010.3|44990.3|45012.8|44992.8|44980.5|44960.5|25
1637833200000|2021-11-25 09:40:00|45010.4|44990.4|45010.2|44990.2|45025.2|45005.2|45007.7|44987.7|14
1637833500000|2021-11-25 09:45:00|45010.1|44990.1|45005.4|44985.4|45020.1|45000.1|45003|44983|13
1637833800000|2021-11-25 09:50:00|45005.3|44985.3|45015.2|44995.2|45032.7|45012.7|45000.3|44980.3|34
1637834100000|2021-11-25 09:55:00|45017.7|44997.7|45025.1|45005.1|45025.1|45005.1|45010.3|44990.3|25
1637834400000|2021-11-25 10:00:00|45025|45005|45015.2|44995.2|45035.2|45015.2|45015.1|44995.1|29
1637834700000|2021-11-25 10:05:00|45015.1|44995.1|45017.7|44997.7|45025.3|45005.3|45012.7|44992.7|77
1637835000000|2021-11-25 10:10:00|45020.1|45000.1|45020.2|45000.2|45025.1|45005.1|45012.7|44992.7|16
1637835300000|2021-11-25 10:15:00|45017.6|44997.6|45022.7|45002.7|45027.6|45007.6|45012.8|44992.8|16
1637835600000|2021-11-25 10:20:00|45020.3|45000.3|45022.8|45002.8|45027.7|45007.7|45017.7|44997.7|59
1637835900000|2021-11-25 10:25:00|45022.7|45002.7|45025.3|45005.3|45030|45010|45012.7|44992.7|33
1637836200000|2021-11-25 10:30:00|45030.2|45010.2|45052.9|45032.9|45057.9|45037.9|45030.2|45010.2|53
1637836500000|2021-11-25 10:35:00|45050.5|45030.5|45045.2|45025.2|45052.8|45032.8|45040.4|45020.4|84
1637836800000|2021-11-25 10:40:00|45042.8|45022.8|45030.3|45010.3|45047.8|45027.8|45022.9|45002.9|14
1637837100000|2021-11-25 10:45:00|45032.7|45012.7|45025.4|45005.4|45032.7|45012.7|45017.8|44997.8|16
1637837400000|2021-11-25 10:50:00|45025.3|45005.3|45027.8|45007.8|45032.9|45012.9|45008|44988|25
1637837700000|2021-11-25 10:55:00|45025.3|45005.3|45025.2|45005.2|45027.8|45007.8|45015.3|44995.3|34
1637838000000|2021-11-25 11:00:00|45022.8|45002.8|45027.7|45007.7|45030.2|45010.2|45017.9|44997.9|9
1637838300000|2021-11-25 11:05:00|45027.8|45007.8|45035.3|45015.3|45037.7|45017.7|45017.8|44997.8|29
1637838600000|2021-11-25 11:10:00|45035.4|45015.4|45057.8|45037.8|45075.2|45055.2|45035.4|45015.4|34
1637838900000|2021-11-25 11:15:00|45055.3|45035.3|45042.8|45022.8|45060.2|45040.2|45040.2|45020.2|27
1637839200000|2021-11-25 11:20:00|45042.7|45022.7|45035.2|45015.2|45042.7|45022.7|45025.1|45005.1|34
1637839500000|2021-11-25 11:25:00|45032.8|45012.8|45037.8|45017.8|45047.8|45027.8|45030.2|45010.2|14
1637839800000|2021-11-25 11:30:00|45032.9|45012.9|45027.7|45007.7|45032.9|45012.9|45022.7|45002.7|67
1637840100000|2021-11-25 11:35:00|45030.1|45010.1|44992.5|44972.5|45030.1|45010.1|44982.7|44962.7|212
1637840400000|2021-11-25 11:40:00|44990.1|44970.1|45027.7|45007.7|45035|45015|44985.1|44965.1|54
1637840700000|2021-11-25 11:45:00|45025.2|45005.2|45017.6|44997.6|45042.5|45022.5|45017.6|44997.6|29
1637841000000|2021-11-25 11:50:00|45020.2|45000.2|45025.1|45005.1|45040.1|45020.1|45017.7|44997.7|15
1637841300000|2021-11-25 11:55:00|45025.2|45005.2|45040.1|45020.1|45055.1|45035.1|45015.3|44995.3|42
1637841600000|2021-11-25 12:00:00|45042.5|45022.5|45077.8|45057.8|45095.3|45075.3|45037.7|45017.7|87
1637841900000|2021-11-25 12:05:00|45075.4|45055.4|45090.3|45070.3|45105.3|45085.3|45075.3|45055.3|43
1637842200000|2021-11-25 12:10:00|45092.7|45072.7|45087.9|45067.9|45097.9|45077.9|45087.9|45067.9|28
1637842500000|2021-11-25 12:15:00|45090.3|45070.3|45052.8|45032.8|45095.3|45075.3|45052.8|45032.8|35
1637842800000|2021-11-25 12:20:00|45050.1|45030.1|45060.1|45040.1|45060.2|45040.2|45042.8|45022.8|38
1637843100000|2021-11-25 12:25:00|45060.2|45040.2|45042.8|45022.8|45062.7|45042.7|45037.8|45017.8|33
1637843400000|2021-11-25 12:30:00|45042.7|45022.7|45040.4|45020.4|45065.1|45045.1|45035.3|45015.3|74
1637843700000|2021-11-25 12:35:00|45042.8|45022.8|45030.5|45010.5|45047.7|45027.7|45028.1|45008.1|82
1637844000000|2021-11-25 12:40:00|45032.9|45012.9|45015.4|44995.4|45037.9|45017.9|45010.4|44990.4|27
1637844300000|2021-11-25 12:45:00|45013|44993|45003|44983|45017.9|44997.9|44995.4|44975.4|89
1637844600000|2021-11-25 12:50:00|45000.6|44980.6|45055.5|45035.5|45060.5|45040.5|45000.5|44980.5|57
1637844900000|2021-11-25 12:55:00|45055.4|45035.4|45075.7|45055.7|45080.6|45060.6|45043.1|45023.1|78
1637845200000|2021-11-25 13:00:00|45073.2|45053.2|44893.3|44873.3|45080.5|45060.5|44885.6|44865.6|358
1637845500000|2021-11-25 13:05:00|44893.2|44873.2|44890.5|44870.5|44938.1|44918.1|44873.2|44853.2|245
1637845800000|2021-11-25 13:10:00|44890.6|44870.6|44812.7|44792.7|44925.5|44905.5|44812.7|44792.7|381
1637846100000|2021-11-25 13:15:00|44815.2|44795.2|44660.4|44640.4|44835.4|44815.4|44660.4|44640.4|347
1637846400000|2021-11-25 13:20:00|44662.9|44642.9|44568.2|44548.2|44688|44668|44512.9|44492.9|469
1637846700000|2021-11-25 13:25:00|44568.1|44548.1|44555.5|44535.5|44622.9|44602.9|44545.5|44525.5|301
1637847000000|2021-11-25 13:30:00|44557.9|44537.9|44565.5|44545.5|44595.5|44575.5|44533|44513|170
1637847300000|2021-11-25 13:35:00|44567.8|44547.8|44578|44558|44590.5|44570.5|44525.5|44505.5|168
1637847600000|2021-11-25 13:40:00|44578.1|44558.1|44680.5|44660.5|44703|44683|44570.5|44550.5|285
1637847900000|2021-11-25 13:45:00|44678.1|44658.1|44685.7|44665.7|44688.1|44668.1|44630.8|44610.8|111
1637848200000|2021-11-25 13:50:00|44688.1|44668.1|44658.2|44638.2|44698|44678|44648.1|44628.1|101
1637848500000|2021-11-25 13:55:00|44653.3|44633.3|44685.6|44665.6|44700.5|44680.5|44633.2|44613.2|62
1637848800000|2021-11-25 14:00:00|44685.5|44665.5|44755.3|44735.3|44755.5|44735.5|44673.1|44653.1|183
1637849100000|2021-11-25 14:05:00|44755.4|44735.4|44735.4|44715.4|44770.6|44750.6|44730.6|44710.6|226
1637849400000|2021-11-25 14:10:00|44733.1|44713.1|44650.7|44630.7|44740.4|44720.4|44645.7|44625.7|138
1637849700000|2021-11-25 14:15:00|44648.2|44628.2|44570.8|44550.8|44650.7|44630.7|44555.5|44535.5|131
1637850000000|2021-11-25 14:20:00|44573.3|44553.3|44565.8|44545.8|44595.8|44575.8|44563.2|44543.2|91
1637850300000|2021-11-25 14:25:00|44570.6|44550.6|44595.6|44575.6|44595.6|44575.6|44560.6|44540.6|66
1637850600000|2021-11-25 14:30:00|44593.2|44573.2|44473.2|44453.2|44595.6|44575.6|44458.2|44438.2|186
1637850900000|2021-11-25 14:35:00|44470.9|44450.9|44380.8|44360.8|44483.2|44463.2|44355.8|44335.8|227
1637851200000|2021-11-25 14:40:00|44380.9|44360.9|44400.7|44380.7|44433.3|44413.3|44380.8|44360.8|211
1637851500000|2021-11-25 14:45:00|44403.1|44383.1|44430.9|44410.9|44470.9|44450.9|44400.6|44380.6|164
1637851800000|2021-11-25 14:50:00|44433.4|44413.4|44395.8|44375.8|44448.4|44428.4|44346.1|44326.1|184
1637852100000|2021-11-25 14:55:00|44393.4|44373.4|44430.8|44410.8|44448.5|44428.5|44390.8|44370.8|302
1637852400000|2021-11-25 15:00:00|44428.4|44408.4|44403.8|44383.8|44430.8|44410.8|44381.1|44361.1|210
1637852700000|2021-11-25 15:05:00|44406.2|44386.2|44384.1|44364.1|44436|44416|44381.6|44361.6|96
1637853000000|2021-11-25 15:10:00|44384|44364|44288.8|44268.8|44389.1|44369.1|44263.9|44243.9|197
1637853300000|2021-11-25 15:15:00|44286.3|44266.3|44401.4|44381.4|44401.4|44381.4|44276.5|44256.5|287
1637853600000|2021-11-25 15:20:00|44401.3|44381.3|44438.7|44418.7|44451.2|44431.2|44381.4|44361.4|217
1637853900000|2021-11-25 15:25:00|44441.1|44421.1|44444.1|44424.1|44481.1|44461.1|44436.5|44416.5|106
1637854200000|2021-11-25 15:30:00|44446.5|44426.5|44478.8|44458.8|44491.7|44471.7|44431.5|44411.5|132
1637854500000|2021-11-25 15:35:00|44478.9|44458.9|44493.9|44473.9|44493.9|44473.9|44474|44454|54
1637854800000|2021-11-25 15:40:00|44494|44474|44524.1|44504.1|44524.1|44504.1|44481.5|44461.5|133
1637855100000|2021-11-25 15:45:00|44524|44504|44454.1|44434.1|44528.9|44508.9|44444.1|44424.1|54
1637855400000|2021-11-25 15:50:00|44456.6|44436.6|44469.1|44449.1|44469.1|44449.1|44444.2|44424.2|35
1637855700000|2021-11-25 15:55:00|44464.2|44444.2|44459.2|44439.2|44476.7|44456.7|44444.2|44424.2|94
1637856000000|2021-11-25 16:00:00|44454.2|44434.2|44449.2|44429.2|44454.2|44434.2|44426.7|44406.7|48
1637856300000|2021-11-25 16:05:00|44451.6|44431.6|44454.4|44434.4|44461.7|44441.7|44444.3|44424.3|59
1637856600000|2021-11-25 16:10:00|44454.5|44434.5|44486.8|44466.8|44486.8|44466.8|44454.3|44434.3|43
1637856900000|2021-11-25 16:15:00|44484.3|44464.3|44484.2|44464.2|44489.3|44469.3|44474.2|44454.2|42
1637857200000|2021-11-25 16:20:00|44479.3|44459.3|44489.4|44469.4|44494.2|44474.2|44479.1|44459.1|45
1637857500000|2021-11-25 16:25:00|44491.9|44471.9|44554.3|44534.3|44554.3|44534.3|44491.8|44471.8|61
1637857800000|2021-11-25 16:30:00|44551.8|44531.8|44546.9|44526.9|44564.2|44544.2|44544.4|44524.4|47
1637858100000|2021-11-25 16:35:00|44547|44527|44546.9|44526.9|44556.9|44536.9|44541.8|44521.8|56
1637858400000|2021-11-25 16:40:00|44549.3|44529.3|44609.5|44589.5|44619.4|44599.4|44544.4|44524.4|67
1637858700000|2021-11-25 16:45:00|44612|44592|44636.8|44616.8|44644.4|44624.4|44609.4|44589.4|96
1637859000000|2021-11-25 16:50:00|44632|44612|44594.3|44574.3|44634.4|44614.4|44581.9|44561.9|71
1637859300000|2021-11-25 16:55:00|44594.2|44574.2|44576.8|44556.8|44594.2|44574.2|44559.4|44539.4|39
1637859600000|2021-11-25 17:00:00|44579.2|44559.2|44579.4|44559.4|44581.8|44561.8|44561.9|44541.9|14
1637859900000|2021-11-25 17:05:00|44584.2|44564.2|44574|44554|44586.6|44566.6|44556.5|44536.5|83
1637860200000|2021-11-25 17:10:00|44573.9|44553.9|44574.1|44554.1|44574.1|44554.1|44551.6|44531.6|20
1637860500000|2021-11-25 17:15:00|44571.6|44551.6|44574.1|44554.1|44576.5|44556.5|44569|44549|28
1637860800000|2021-11-25 17:20:00|44578.9|44558.9|44569|44549|44581.4|44561.4|44564|44544|19
1637861100000|2021-11-25 17:25:00|44566.6|44546.6|44531.5|44511.5|44566.6|44546.6|44529.1|44509.1|53
1637861400000|2021-11-25 17:30:00|44534|44514|44544.3|44524.3|44584.2|44564.2|44531.6|44511.6|20
1637861700000|2021-11-25 17:35:00|44541.9|44521.9|44529.2|44509.2|44544.3|44524.3|44526.6|44506.6|25
1637862000000|2021-11-25 17:40:00|44531.7|44511.7|44544.2|44524.2|44544.2|44524.2|44517|44497|24
1637862300000|2021-11-25 17:45:00|44544.1|44524.1|44506.6|44486.6|44544.1|44524.1|44504.1|44484.1|34
1637862600000|2021-11-25 17:50:00|44509.1|44489.1|44486.7|44466.7|44511.6|44491.6|44484.4|44464.4|22
1637862900000|2021-11-25 17:55:00|44484.3|44464.3|44484.4|44464.4|44504.1|44484.1|44479.1|44459.1|63
1637881200000|2021-11-25 23:00:00|44474.5|44454.5|44562|44542|44599.5|44579.5|44474.5|44454.5|42
1637881500000|2021-11-25 23:05:00|44569.5|44549.5|44589.4|44569.4|44589.5|44569.5|44569.5|44549.5|15
1637881800000|2021-11-25 23:10:00|44587|44567|44599.4|44579.4|44599.4|44579.4|44587|44567|10
1637882100000|2021-11-25 23:15:00|44601.9|44581.9|44594.7|44574.7|44627|44607|44594.7|44574.7|7
1637882400000|2021-11-25 23:20:00|44597.1|44577.1|44584.4|44564.4|44599.6|44579.6|44584.4|44564.4|8
1637882700000|2021-11-25 23:25:00|44584.5|44564.5|44569.6|44549.6|44589.5|44569.5|44569.6|44549.6|11
1637883000000|2021-11-25 23:30:00|44572.1|44552.1|44512.1|44492.1|44579.7|44559.7|44507.2|44487.2|29
1637883300000|2021-11-25 23:35:00|44512.2|44492.2|44516.9|44496.9|44524.6|44504.6|44502.1|44482.1|12
1637883600000|2021-11-25 23:40:00|44517.1|44497.1|44511.7|44491.7|44522.1|44502.1|44511.7|44491.7|21
1637883900000|2021-11-25 23:45:00|44516.8|44496.8|44509.1|44489.1|44522|44502|44509|44489|8
1637884200000|2021-11-25 23:50:00|44509|44489|44494.1|44474.1|44519.2|44499.2|44494.1|44474.1|21
1637884500000|2021-11-25 23:55:00|44494|44474|44489|44469|44494|44474|44486.4|44466.4|25
1637884800000|2021-11-26 00:00:00|44491.5|44471.5|44493.9|44473.9|44518.9|44498.9|44491.5|44471.5|21
1637885100000|2021-11-26 00:05:00|44491.5|44471.5|44526.3|44506.3|44531.4|44511.4|44491.5|44471.5|43
1637885400000|2021-11-26 00:10:00|44528.8|44508.8|44506.4|44486.4|44531.3|44511.3|44494.1|44474.1|8
1637885700000|2021-11-26 00:15:00|44509.1|44489.1|44494|44474|44521.4|44501.4|44494|44474|11
1637886000000|2021-11-26 00:20:00|44491.4|44471.4|44473.9|44453.9|44491.4|44471.4|44473.9|44453.9|9
1637886300000|2021-11-26 00:25:00|44476.4|44456.4|44458.9|44438.9|44478.9|44458.9|44436.6|44416.6|17
1637886600000|2021-11-26 00:30:00|44456.5|44436.5|44471.6|44451.6|44478.9|44458.9|44444.1|44424.1|11
1637886900000|2021-11-26 00:35:00|44474|44454|44481.6|44461.6|44486.6|44466.6|44469.1|44449.1|5
1637887200000|2021-11-26 00:40:00|44486.5|44466.5|44486.7|44466.7|44491.7|44471.7|44481.6|44461.6|2
1637887500000|2021-11-26 00:45:00|44484.3|44464.3|44429|44409|44486.7|44466.7|44421.8|44401.8|35
1637887800000|2021-11-26 00:50:00|44426.6|44406.6|44234.4|44214.4|44433.9|44413.9|44229.4|44209.4|77
1637888100000|2021-11-26 00:55:00|44239.5|44219.5|44311.8|44291.8|44314.3|44294.3|44189.7|44169.7|98
1637888400000|2021-11-26 01:00:00|44317|44297|44308.9|44288.9|44404.1|44384.1|44293.9|44273.9|324
1637888700000|2021-11-26 01:05:00|44311.3|44291.3|44381.5|44361.5|44396.3|44376.3|44294.1|44274.1|106
1637889000000|2021-11-26 01:10:00|44388.8|44368.8|44373.8|44353.8|44406.5|44386.5|44366.3|44346.3|64
1637889300000|2021-11-26 01:15:00|44368.8|44348.8|44353.7|44333.7|44368.8|44348.8|44313.9|44293.9|96
1637889600000|2021-11-26 01:20:00|44348.9|44328.9|44401.8|44381.8|44401.8|44381.8|44343.9|44323.9|31
1637889900000|2021-11-26 01:25:00|44399.4|44379.4|44396.8|44376.8|44427|44407|44381.7|44361.7|76
1637890200000|2021-11-26 01:30:00|44396.7|44376.7|44366.8|44346.8|44401.7|44381.7|44352|44332|55
1637890500000|2021-11-26 01:35:00|44369.3|44349.3|44336.8|44316.8|44374.2|44354.2|44331.7|44311.7|60
1637890800000|2021-11-26 01:40:00|44334.4|44314.4|44359.3|44339.3|44366.9|44346.9|44331.9|44311.9|62
1637891100000|2021-11-26 01:45:00|44356.9|44336.9|44364.5|44344.5|44396.9|44376.9|44356.9|44336.9|51
1637891400000|2021-11-26 01:50:00|44362|44342|44354.2|44334.2|44369.3|44349.3|44331.8|44311.8|51
1637891700000|2021-11-26 01:55:00|44354.3|44334.3|44352|44332|44364.4|44344.4|44327.1|44307.1|26
1637892000000|2021-11-26 02:00:00|44354.4|44334.4|44282.2|44262.2|44369.6|44349.6|44277.2|44257.2|24
1637892300000|2021-11-26 02:05:00|44279.6|44259.6|44286.8|44266.8|44302|44282|44276.8|44256.8|36
1637892600000|2021-11-26 02:10:00|44281.9|44261.9|44254.4|44234.4|44286.8|44266.8|44254.4|44234.4|52
1637892900000|2021-11-26 02:15:00|44252|44232|44241.9|44221.9|44256.8|44236.8|44231.7|44211.7|41
1637893200000|2021-11-26 02:20:00|44244.3|44224.3|44254.3|44234.3|44256.9|44236.9|44234.2|44214.2|33
1637893500000|2021-11-26 02:25:00|44254.1|44234.1|44256.6|44236.6|44256.8|44236.8|44226.9|44206.9|21
1637893800000|2021-11-26 02:30:00|44256.7|44236.7|44282|44262|44284.6|44264.6|44244.2|44224.2|63
1637894100000|2021-11-26 02:35:00|44281.9|44261.9|44247|44227|44284.5|44264.5|44247|44227|46
1637894400000|2021-11-26 02:40:00|44251.9|44231.9|44289.6|44269.6|44297|44277|44241.8|44221.8|40
1637894700000|2021-11-26 02:45:00|44287|44267|44287|44267|44299.8|44279.8|44287|44267|30
1637895000000|2021-11-26 02:50:00|44284.5|44264.5|44292.1|44272.1|44297|44277|44284.5|44264.5|31
1637895300000|2021-11-26 02:55:00|44292.2|44272.2|44291.9|44271.9|44309.3|44289.3|44291.9|44271.9|34
1637895600000|2021-11-26 03:00:00|44294.5|44274.5|44264.3|44244.3|44294.5|44274.5|44264.3|44244.3|38
1637895900000|2021-11-26 03:05:00|44261.9|44241.9|44241.7|44221.7|44271.9|44251.9|44239.3|44219.3|41
1637896200000|2021-11-26 03:10:00|44241.8|44221.8|44271.9|44251.9|44294.5|44274.5|44234.2|44214.2|37
1637896500000|2021-11-26 03:15:00|44269.5|44249.5|44267.1|44247.1|44269.5|44249.5|44239.3|44219.3|27
1637896800000|2021-11-26 03:20:00|44267|44247|44276.7|44256.7|44276.7|44256.7|44244.3|44224.3|20
1637897100000|2021-11-26 03:25:00|44276.6|44256.6|44273.9|44253.9|44284.2|44264.2|44256.6|44236.6|30
1637897400000|2021-11-26 03:30:00|44271.5|44251.5|44251.6|44231.6|44274.2|44254.2|44249.2|44229.2|12
1637897700000|2021-11-26 03:35:00|44246.6|44226.6|44226.7|44206.7|44246.6|44226.6|44219.3|44199.3|28
1637898000000|2021-11-26 03:40:00|44226.8|44206.8|44229.2|44209.2|44234.2|44214.2|44216.9|44196.9|5
1637898300000|2021-11-26 03:45:00|44226.8|44206.8|44236.7|44216.7|44236.8|44216.8|44216.8|44196.8|43
1637898600000|2021-11-26 03:50:00|44234.2|44214.2|44226.8|44206.8|44241.8|44221.8|44226.8|44206.8|8
1637898900000|2021-11-26 03:55:00|44224.3|44204.3|44191.5|44171.5|44226.8|44206.8|44169.3|44149.3|47
1637899200000|2021-11-26 04:00:00|44194|44174|44181.5|44161.5|44194|44174|44181.5|44161.5|14
1637899500000|2021-11-26 04:05:00|44184|44164|44188.9|44168.9|44201.4|44181.4|44181.5|44161.5|46
1637899800000|2021-11-26 04:10:00|44191.3|44171.3|44191.8|44171.8|44201.6|44181.6|44191.3|44171.3|10
1637900100000|2021-11-26 04:15:00|44199.4|44179.4|44181.9|44161.9|44201.8|44181.8|44179.4|44159.4|8
1637900400000|2021-11-26 04:20:00|44179.4|44159.4|44184.4|44164.4|44196.8|44176.8|44179.4|44159.4|5
1637900700000|2021-11-26 04:25:00|44186.8|44166.8|44194.2|44174.2|44201.8|44181.8|44184.4|44164.4|9
1637901000000|2021-11-26 04:30:00|44189.2|44169.2|44196.6|44176.6|44199|44179|44174.2|44154.2|23
1637901300000|2021-11-26 04:35:00|44201.5|44181.5|44201.7|44181.7|44229.1|44209.1|44194|44174|29
1637901600000|2021-11-26 04:40:00|44204.2|44184.2|44189.3|44169.3|44204.2|44184.2|44189.3|44169.3|5
1637901900000|2021-11-26 04:45:00|44191.7|44171.7|44186.9|44166.9|44196.8|44176.8|44186.9|44166.9|3
1637902200000|2021-11-26 04:50:00|44181.9|44161.9|44169.4|44149.4|44186.7|44166.7|44164.5|44144.5|10
1637902500000|2021-11-26 04:55:00|44171.8|44151.8|44159.3|44139.3|44171.8|44151.8|44159.3|44139.3|28
1637902800000|2021-11-26 05:00:00|44156.9|44136.9|44151.7|44131.7|44159.2|44139.2|44144.2|44124.2|28
1637903100000|2021-11-26 05:05:00|44151.6|44131.6|44156.7|44136.7|44156.7|44136.7|44139.1|44119.1|20
1637903400000|2021-11-26 05:10:00|44156.6|44136.6|44129.1|44109.1|44159|44139|44124.3|44104.3|12
1637903700000|2021-11-26 05:15:00|44129.2|44109.2|44144|44124|44144|44124|44124.3|44104.3|7
1637904000000|2021-11-26 05:20:00|44141.6|44121.6|44116.7|44096.7|44149.1|44129.1|44111.6|44091.6|13
1637904300000|2021-11-26 05:25:00|44119.1|44099.1|44129.2|44109.2|44139.3|44119.3|44101.8|44081.8|37
1637904600000|2021-11-26 05:30:00|44131.7|44111.7|44146.8|44126.8|44196.7|44176.7|44131.7|44111.7|156
1637904900000|2021-11-26 05:35:00|44151.8|44131.8|44154.4|44134.4|44169.4|44149.4|44149.2|44129.2|31
1637905200000|2021-11-26 05:40:00|44154.5|44134.5|44147|44127|44157|44137|44139.5|44119.5|30
1637905500000|2021-11-26 05:45:00|44147.2|44127.2|44124.7|44104.7|44149.7|44129.7|44119.7|44099.7|58
1637905800000|2021-11-26 05:50:00|44122.3|44102.3|44142.2|44122.2|44144.8|44124.8|44122.3|44102.3|19
1637906100000|2021-11-26 05:55:00|44139.7|44119.7|44112|44092|44152.3|44132.3|44109.6|44089.6|66
1637906400000|2021-11-26 06:00:00|44109.5|44089.5|44069.4|44049.4|44114.6|44094.6|44062|44042|74
1637906700000|2021-11-26 06:05:00|44069.3|44049.3|44054.5|44034.5|44074.4|44054.4|44032.2|44012.2|85
1637907000000|2021-11-26 06:10:00|44052|44032|43897.2|43877.2|44052|44032|43877.5|43857.5|137
1637907300000|2021-11-26 06:15:00|43894.8|43874.8|43955|43935|43967.6|43947.6|43879.8|43859.8|114
1637907600000|2021-11-26 06:20:00|43957.4|43937.4|43927.3|43907.3|44007.5|43987.5|43927.3|43907.3|56
1637907900000|2021-11-26 06:25:00|43922.4|43902.4|43894.9|43874.9|43937.4|43917.4|43877.2|43857.2|92
1637908200000|2021-11-26 06:30:00|43894.8|43874.8|43890.1|43870.1|43899.8|43879.8|43870|43850|86
1637908500000|2021-11-26 06:35:00|43887.6|43867.6|43952|43932|43952.1|43932.1|43882.6|43862.6|87
1637908800000|2021-11-26 06:40:00|43954.5|43934.5|43927.2|43907.2|43987.1|43967.1|43927.2|43907.2|85
1637909100000|2021-11-26 06:45:00|43927.1|43907.1|43927.2|43907.2|43962.2|43942.2|43904.6|43884.6|62
1637909400000|2021-11-26 06:50:00|43932.3|43912.3|43934.9|43914.9|43947.4|43927.4|43922.4|43902.4|69
1637909700000|2021-11-26 06:55:00|43932.4|43912.4|43956.8|43936.8|43982.4|43962.4|43932.4|43912.4|73
1637910000000|2021-11-26 07:00:00|43952|43932|43931.9|43911.9|43964.3|43944.3|43874.7|43854.7|59
1637910300000|2021-11-26 07:05:00|43929.5|43909.5|43919.7|43899.7|43932|43912|43886.9|43866.9|55
1637910600000|2021-11-26 07:10:00|43919.6|43899.6|43947.1|43927.1|43957.1|43937.1|43897.1|43877.1|51
1637910900000|2021-11-26 07:15:00|43947.2|43927.2|43956.8|43936.8|43991.8|43971.8|43934.5|43914.5|133
1637911200000|2021-11-26 07:20:00|43954.3|43934.3|43979.3|43959.3|43996.8|43976.8|43954.3|43934.3|89
1637911500000|2021-11-26 07:25:00|43979.2|43959.2|43891.8|43871.8|43979.3|43959.3|43891.8|43871.8|71
1637911800000|2021-11-26 07:30:00|43881.9|43861.9|43829.4|43809.4|43944.4|43924.4|43826.9|43806.9|83
1637912100000|2021-11-26 07:35:00|43826.9|43806.9|43731.8|43711.8|43834.3|43814.3|43681.9|43661.9|195
1637912400000|2021-11-26 07:40:00|43731.9|43711.9|43786.6|43766.6|43836.9|43816.9|43721.9|43701.9|124
1637912700000|2021-11-26 07:45:00|43781.6|43761.6|43861.3|43841.3|43891.2|43871.2|43781.6|43761.6|193
1637913000000|2021-11-26 07:50:00|43866.2|43846.2|43781.3|43761.3|43881.2|43861.2|43769|43749|199
1637913300000|2021-11-26 07:55:00|43781.4|43761.4|43796.4|43776.4|43826.4|43806.4|43764.1|43744.1|92
1637913600000|2021-11-26 08:00:00|43799|43779|43589|43569|43799|43779|43586.5|43566.5|255
1637913900000|2021-11-26 08:05:00|43586.5|43566.5|43449.2|43429.2|43586.5|43566.5|43411.7|43391.7|325
1637914200000|2021-11-26 08:10:00|43449.3|43429.3|43464.7|43444.7|43496.9|43476.9|43396.7|43376.7|302
1637914500000|2021-11-26 08:15:00|43462.2|43442.2|43427.1|43407.1|43462.2|43442.2|43322.6|43302.6|226
1637914800000|2021-11-26 08:20:00|43429.6|43409.6|43374.3|43354.3|43492.2|43472.2|43371.9|43351.9|138
1637915100000|2021-11-26 08:25:00|43379.5|43359.5|43359.7|43339.7|43392.4|43372.4|43279.6|43259.6|239
1637915400000|2021-11-26 08:30:00|43357.3|43337.3|43319.7|43299.7|43389.8|43369.8|43292.3|43272.3|112
1637915700000|2021-11-26 08:35:00|43322.2|43302.2|43372.6|43352.6|43384.9|43364.9|43259.7|43239.7|123
1637916000000|2021-11-26 08:40:00|43367.7|43347.7|43330|43310|43400.1|43380.1|43297.6|43277.6|129
1637916300000|2021-11-26 08:45:00|43332.4|43312.4|43427.6|43407.6|43427.6|43407.6|43302.4|43282.4|106
1637916600000|2021-11-26 08:50:00|43432.4|43412.4|43487.4|43467.4|43497.2|43477.2|43427.4|43407.4|66
1637916900000|2021-11-26 08:55:00|43485|43465|43499.9|43479.9|43499.9|43479.9|43447.4|43427.4|59
1637917200000|2021-11-26 09:00:00|43497.4|43477.4|43537.4|43517.4|43542.4|43522.4|43467.4|43447.4|68
1637917500000|2021-11-26 09:05:00|43534.9|43514.9|43447.4|43427.4|43547.4|43527.4|43414.9|43394.9|78
1637917800000|2021-11-26 09:10:00|43449.8|43429.8|43559.9|43539.9|43559.9|43539.9|43449.8|43429.8|65
1637918100000|2021-11-26 09:15:00|43557.4|43537.4|43462.5|43442.5|43577.4|43557.4|43457.3|43437.3|80
1637918400000|2021-11-26 09:20:00|43462.3|43442.3|43472.5|43452.5|43504.9|43484.9|43459.9|43439.9|54
1637918700000|2021-11-26 09:25:00|43467.6|43447.6|43347.3|43327.3|43472.4|43452.4|43334.8|43314.8|89
1637919000000|2021-11-26 09:30:00|43344.9|43324.9|43291.8|43271.8|43389.7|43369.7|43291.8|43271.8|124
1637919300000|2021-11-26 09:35:00|43294.4|43274.4|43280|43260|43372|43352|43254.4|43234.4|118
1637919600000|2021-11-26 09:40:00|43277.5|43257.5|43299.8|43279.8|43302.3|43282.3|43212.5|43192.5|127
1637919900000|2021-11-26 09:45:00|43304.8|43284.8|43264.8|43244.8|43369.8|43349.8|43254.7|43234.7|73
1637920200000|2021-11-26 09:50:00|43262.3|43242.3|43217|43197|43284.8|43264.8|43209.5|43189.5|88
1637920500000|2021-11-26 09:55:00|43219.5|43199.5|43254.3|43234.3|43276.8|43256.8|43212|43192|60
1637920800000|2021-11-26 10:00:00|43251.8|43231.8|43294.7|43274.7|43304.6|43284.6|43224.3|43204.3|40
1637921100000|2021-11-26 10:05:00|43294.6|43274.6|43324.6|43304.6|43327.1|43307.1|43279.6|43259.6|35
1637921400000|2021-11-26 10:10:00|43324.7|43304.7|43334.6|43314.6|43354.6|43334.6|43262.3|43242.3|87
1637921700000|2021-11-26 10:15:00|43327.3|43307.3|43257.1|43237.1|43342.3|43322.3|43254.6|43234.6|52
1637922000000|2021-11-26 10:20:00|43254.6|43234.6|43274.8|43254.8|43287.4|43267.4|43136.9|43116.9|109
1637922300000|2021-11-26 10:25:00|43279.8|43259.8|43242.3|43222.3|43279.8|43259.8|43219.6|43199.6|57
1637922600000|2021-11-26 10:30:00|43242.4|43222.4|43132.3|43112.3|43242.4|43222.4|43124.9|43104.9|87
1637922900000|2021-11-26 10:35:00|43132.2|43112.2|43147.4|43127.4|43222.5|43202.5|43101.9|43081.9|93
1637923200000|2021-11-26 10:40:00|43144.9|43124.9|43097.6|43077.6|43162.4|43142.4|43089.9|43069.9|43
1637923500000|2021-11-26 10:45:00|43097.5|43077.5|43132.6|43112.6|43132.6|43112.6|43067.4|43047.4|43
1637923800000|2021-11-26 10:50:00|43135.1|43115.1|43197.6|43177.6|43197.6|43177.6|43100.1|43080.1|31
1637924100000|2021-11-26 10:55:00|43202.6|43182.6|43157.6|43137.6|43202.6|43182.6|43150.1|43130.1|10
1637924400000|2021-11-26 11:00:00|43160.1|43140.1|43122.6|43102.6|43185.1|43165.1|43105.1|43085.1|26
1637924700000|2021-11-26 11:05:00|43120.1|43100.1|43264.9|43244.9|43264.9|43244.9|43120.1|43100.1|63
1637925000000|2021-11-26 11:10:00|43262.5|43242.5|43267.7|43247.7|43290.2|43270.2|43232.5|43212.5|62
1637925300000|2021-11-26 11:15:00|43265.2|43245.2|43220.1|43200.1|43275.1|43255.1|43210|43190|28
1637925600000|2021-11-26 11:20:00|43217.5|43197.5|43177.6|43157.6|43252.6|43232.6|43175|43155|31
1637925900000|2021-11-26 11:25:00|43180.1|43160.1|43145.2|43125.2|43182.6|43162.6|43137.5|43117.5|28
1637926200000|2021-11-26 11:30:00|43147.6|43127.6|43102.7|43082.7|43170|43150|43082.7|43062.7|43
1637926500000|2021-11-26 11:35:00|43105.2|43085.2|43085|43065|43127.6|43107.6|43085|43065|70
1637926800000|2021-11-26 11:40:00|43082.5|43062.5|43132.6|43112.6|43147.6|43127.6|43077.5|43057.5|30
1637927100000|2021-11-26 11:45:00|43130.1|43110.1|43117.8|43097.8|43142.7|43122.7|43095.2|43075.2|44
1637927400000|2021-11-26 11:50:00|43120.3|43100.3|43120.4|43100.4|43145.2|43125.2|43107.8|43087.8|40
1637927700000|2021-11-26 11:55:00|43120.3|43100.3|43120.3|43100.3|43137.7|43117.7|43102.8|43082.8|31
1637928000000|2021-11-26 12:00:00|43122.8|43102.8|43080.3|43060.3|43127.7|43107.7|43065.2|43045.2|39
1637928300000|2021-11-26 12:05:00|43080.2|43060.2|43060.6|43040.6|43097.9|43077.9|43060.6|43040.6|45
1637928600000|2021-11-26 12:10:00|43063|43043|43115.8|43095.8|43133.3|43113.3|43060.5|43040.5|91
1637928900000|2021-11-26 12:15:00|43118.3|43098.3|43198.4|43178.4|43205.8|43185.8|43108.3|43088.3|152
1637929200000|2021-11-26 12:20:00|43198.3|43178.3|43190.9|43170.9|43203.3|43183.3|43163.3|43143.3|34
1637929500000|2021-11-26 12:25:00|43193.3|43173.3|43203.4|43183.4|43213.3|43193.3|43193.3|43173.3|125
1637929800000|2021-11-26 12:30:00|43201|43181|43270.5|43250.5|43273|43253|43198.4|43178.4|128
1637930100000|2021-11-26 12:35:00|43263|43243|43330.8|43310.8|43330.8|43310.8|43253.1|43233.1|78
1637930400000|2021-11-26 12:40:00|43330.9|43310.9|43280.4|43260.4|43343.1|43323.1|43262.9|43242.9|80
1637930700000|2021-11-26 12:45:00|43282.9|43262.9|43333.1|43313.1|43345.7|43325.7|43277.9|43257.9|62
1637931000000|2021-11-26 12:50:00|43330.6|43310.6|43335.6|43315.6|43340.6|43320.6|43310.6|43290.6|76
1637931300000|2021-11-26 12:55:00|43335.7|43315.7|43313.1|43293.1|43423.1|43403.1|43303.1|43283.1|118
1637931600000|2021-11-26 13:00:00|43310.6|43290.6|43303.3|43283.3|43355.7|43335.7|43248.2|43228.2|101
1637931900000|2021-11-26 13:05:00|43305.8|43285.8|43366.2|43346.2|43366.2|43346.2|43290.6|43270.6|199
1637932200000|2021-11-26 13:10:00|43366.1|43346.1|43276|43256|43366.1|43346.1|43243.5|43223.5|355
1637932500000|2021-11-26 13:15:00|43273.5|43253.5|43213.3|43193.3|43273.5|43253.5|43178.3|43158.3|79
1637932800000|2021-11-26 13:20:00|43215.7|43195.7|43215.7|43195.7|43255.6|43235.6|43195.8|43175.8|96
1637933100000|2021-11-26 13:25:00|43213.3|43193.3|43245.6|43225.6|43258.2|43238.2|43208.2|43188.2|95
1637933400000|2021-11-26 13:30:00|43243.1|43223.1|43220.6|43200.6|43245.6|43225.6|43200.6|43180.6|77
1637933700000|2021-11-26 13:35:00|43220.7|43200.7|43353|43333|43355.5|43335.5|43220.7|43200.7|279
1637934000000|2021-11-26 13:40:00|43350.5|43330.5|43255.2|43235.2|43355.5|43335.5|43255.1|43235.1|228
1637934300000|2021-11-26 13:45:00|43252.8|43232.8|43222.8|43202.8|43287.7|43267.7|43212.8|43192.8|81
1637934600000|2021-11-26 13:50:00|43222.7|43202.7|43235.5|43215.5|43262.7|43242.7|43205.4|43185.4|52
1637934900000|2021-11-26 13:55:00|43233|43213|43225.3|43205.3|43255.5|43235.5|43217.9|43197.9|92
1637935200000|2021-11-26 14:00:00|43222.9|43202.9|43265.2|43245.2|43282.8|43262.8|43175.5|43155.5|122
1637935500000|2021-11-26 14:05:00|43267.6|43247.6|43270.1|43250.1|43282.6|43262.6|43220.1|43200.1|183
1637935800000|2021-11-26 14:10:00|43270.2|43250.2|43220|43200|43280|43260|43202.5|43182.5|204
1637936100000|2021-11-26 14:15:00|43217.5|43197.5|43200|43180|43244.9|43224.9|43177.6|43157.6|113
1637936400000|2021-11-26 14:20:00|43217.5|43197.5|43222.7|43202.7|43267.6|43247.6|43205|43185|91
1637936700000|2021-11-26 14:25:00|43220.2|43200.2|43255.6|43235.6|43258.1|43238.1|43190.4|43170.4|71
1637937000000|2021-11-26 14:30:00|43253.1|43233.1|43185.1|43165.1|43253.1|43233.1|43180.5|43160.5|157
1637937300000|2021-11-26 14:35:00|43187.5|43167.5|43127.5|43107.5|43205|43185|43125|43105|218
1637937600000|2021-11-26 14:40:00|43125|43105|43129.8|43109.8|43147.3|43127.3|43027|43007|735
1637937900000|2021-11-26 14:45:00|43127.3|43107.3|43092.1|43072.1|43134.8|43114.8|43057.2|43037.2|265
1637938200000|2021-11-26 14:50:00|43089.6|43069.6|43102.2|43082.2|43134.7|43114.7|43079.7|43059.7|115
1637938500000|2021-11-26 14:55:00|43104.7|43084.7|43169.9|43149.9|43207.3|43187.3|43064.7|43044.7|226
1637938800000|2021-11-26 15:00:00|43164.9|43144.9|43117.4|43097.4|43189.9|43169.9|43092.4|43072.4|251
1637939100000|2021-11-26 15:05:00|43115|43095|43119.9|43099.9|43139.9|43119.9|43075|43055|123
1637939400000|2021-11-26 15:10:00|43117.4|43097.4|43079.6|43059.6|43134.8|43114.8|43077.1|43057.1|326
1637939700000|2021-11-26 15:15:00|43077.1|43057.1|43052.3|43032.3|43102.2|43082.2|43027.2|43007.2|193
1637940000000|2021-11-26 15:20:00|43052.4|43032.4|43050.1|43030.1|43097.4|43077.4|43050.1|43030.1|135
1637940300000|2021-11-26 15:25:00|43050.2|43030.2|43077.7|43057.7|43087.8|43067.8|43037.6|43017.6|233
1637940600000|2021-11-26 15:30:00|43080.3|43060.3|43062.5|43042.5|43110.1|43090.1|43050|43030|328
1637940900000|2021-11-26 15:35:00|43065|43045|43135.3|43115.3|43150.3|43130.3|43050.1|43030.1|184
1637941200000|2021-11-26 15:40:00|43137.7|43117.7|43145.3|43125.3|43150.3|43130.3|43115.3|43095.3|123
1637941500000|2021-11-26 15:45:00|43142.8|43122.8|43177.8|43157.8|43185.2|43165.2|43135.3|43115.3|192
1637941800000|2021-11-26 15:50:00|43175.3|43155.3|43115.2|43095.2|43177.8|43157.8|43112.6|43092.6|108
1637942100000|2021-11-26 15:55:00|43120.1|43100.1|43060|43040|43122.6|43102.6|43050.2|43030.2|94
1637942400000|2021-11-26 16:00:00|43057.6|43037.6|43010.2|42990.2|43087.6|43067.6|42997.6|42977.6|336
1637942700000|2021-11-26 16:05:00|43007.7|42987.7|43025.2|43005.2|43102.5|43082.5|43007.7|42987.7|111
1637943000000|2021-11-26 16:10:00|43027.6|43007.6|43010.4|42990.4|43037.5|43017.5|43010.1|42990.1|183
1637943300000|2021-11-26 16:15:00|43015.4|42995.4|43000.7|42980.7|43025.4|43005.4|42963.2|42943.2|495
1637943600000|2021-11-26 16:20:00|43003.2|42983.2|42990.9|42970.9|43005.7|42985.7|42965.9|42945.9|127
1637943900000|2021-11-26 16:25:00|42988.4|42968.4|43000.9|42980.9|43001|42981|42971|42951|189
1637944200000|2021-11-26 16:30:00|42998.4|42978.4|42968.2|42948.2|43035.9|43015.9|42965.7|42945.7|136
1637944500000|2021-11-26 16:35:00|42968.3|42948.3|42973.2|42953.2|42980.7|42960.7|42958.2|42938.2|161
1637944800000|2021-11-26 16:40:00|42970.7|42950.7|43053.3|43033.3|43055.8|43035.8|42928.1|42908.1|294
1637945100000|2021-11-26 16:45:00|43050.8|43030.8|42928.4|42908.4|43065.8|43045.8|42928.4|42908.4|236
1637945400000|2021-11-26 16:50:00|42928.5|42908.5|42930.8|42910.8|42958.4|42938.4|42923.3|42903.3|104
1637945700000|2021-11-26 16:55:00|42933.3|42913.3|42922.8|42902.8|42950.7|42930.7|42895.6|42875.6|505
1637946000000|2021-11-26 17:00:00|42920.4|42900.4|42968.2|42948.2|42968.2|42948.2|42875.6|42855.6|140
1637946300000|2021-11-26 17:05:00|42970.6|42950.6|42910.7|42890.7|42975.7|42955.7|42910.7|42890.7|40
1637946600000|2021-11-26 17:10:00|42908.2|42888.2|42953.1|42933.1|42985.7|42965.7|42900.7|42880.7|41
1637946900000|2021-11-26 17:15:00|42955.6|42935.6|42958.1|42938.1|42970.7|42950.7|42938.2|42918.2|82
1637947200000|2021-11-26 17:20:00|42960.6|42940.6|43013.2|42993.2|43020.7|43000.7|42958.1|42938.1|46
1637947500000|2021-11-26 17:25:00|43015.7|42995.7|43060.7|43040.7|43065.7|43045.7|43010.7|42990.7|198
1637947800000|2021-11-26 17:30:00|43063.2|43043.2|43172.8|43152.8|43172.9|43152.9|43060.7|43040.7|62
1637948100000|2021-11-26 17:35:00|43177.8|43157.8|43190.6|43170.6|43230.5|43210.5|43175.3|43155.3|47
1637948400000|2021-11-26 17:40:00|43193.1|43173.1|43130.6|43110.6|43198.1|43178.1|43128|43108|45
1637948700000|2021-11-26 17:45:00|43133.1|43113.1|43048.2|43028.2|43138.2|43118.2|43048.2|43028.2|37
1637949000000|2021-11-26 17:50:00|43045.7|43025.7|43068|43048|43145.5|43125.5|43038.1|43018.1|41
1637949300000|2021-11-26 17:55:00|43070.5|43050.5|43013.2|42993.2|43130.5|43110.5|43013.2|42993.2|63
1637949600000|2021-11-26 18:00:00|43015.7|42995.7|43030.6|43010.6|43060.6|43040.6|42985.5|42965.5|37
1637949900000|2021-11-26 18:05:00|43033.1|43013.1|42988.2|42968.2|43033.1|43013.1|42988.1|42968.1|22
1637950200000|2021-11-26 18:10:00|42988.1|42968.1|42950.7|42930.7|43015.7|42995.7|42943.2|42923.2|24
1637950500000|2021-11-26 18:15:00|42950.9|42930.9|43000.8|42980.8|43025.7|43005.7|42945.7|42925.7|19
1637950800000|2021-11-26 18:20:00|43008.1|42988.1|42950.7|42930.7|43010.7|42990.7|42938.2|42918.2|20
1637951100000|2021-11-26 18:25:00|42950.9|42930.9|42920.2|42900.2|42973.2|42953.2|42920.2|42900.2|45
1637951400000|2021-11-26 18:30:00|42917.8|42897.8|42943|42923|42945.6|42925.6|42917.8|42897.8|15
1637951700000|2021-11-26 18:35:00|42940.5|42920.5|42858.1|42838.1|42940.6|42920.6|42840.6|42820.6|21
1637952000000|2021-11-26 18:40:00|42860.6|42840.6|42882.1|42862.1|42940.6|42920.6|42853.1|42833.1|14
1637961900000|2021-11-26 21:25:00|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|0
1638140400000|2021-11-28 23:00:00|42967.5|42947.5|43305|43285|43397.5|43377.5|42957.5|42937.5|544
1638140700000|2021-11-28 23:05:00|43310|43290|43282.5|43262.5|43365|43345|43257.5|43237.5|210
1638141000000|2021-11-28 23:10:00|43295|43275|43322.5|43302.5|43367.5|43347.5|43295|43275|140
1638141300000|2021-11-28 23:15:00|43325|43305|43327.5|43307.5|43385|43365|43317.5|43297.5|136
1638141600000|2021-11-28 23:20:00|43330|43310|43332.5|43312.5|43350|43330|43322.5|43302.5|106
1638141900000|2021-11-28 23:25:00|43322.5|43302.5|43247.5|43227.5|43325|43305|43210|43190|85
1638142200000|2021-11-28 23:30:00|43250|43230|43272.5|43252.5|43305|43285|43250|43230|77
1638142500000|2021-11-28 23:35:00|43270|43250|43327.5|43307.5|43345|43325|43270|43250|57
1638142800000|2021-11-28 23:40:00|43325|43305|43290|43270|43330|43310|43282.5|43262.5|46
1638143100000|2021-11-28 23:45:00|43285|43265|43287.5|43267.5|43297.5|43277.5|43257.5|43237.5|48
1638143400000|2021-11-28 23:50:00|43277.5|43257.5|43247.5|43227.5|43310|43290|43232.5|43212.5|58
1638143700000|2021-11-28 23:55:00|43252.5|43232.5|43295|43275|43302.5|43282.5|43252.5|43232.5|40
1638144000000|2021-11-29 00:00:00|43292.5|43272.5|43332.5|43312.5|43345|43325|43227.5|43207.5|125
1638144300000|2021-11-29 00:05:00|43335|43315|43340|43320|43355|43335|43320|43300|87
1638144600000|2021-11-29 00:10:00|43335|43315|43400|43380|43400|43380|43335|43315|98
1638144900000|2021-11-29 00:15:00|43402.5|43382.5|43462.5|43442.5|43462.5|43442.5|43392.5|43372.5|107
1638145200000|2021-11-29 00:20:00|43450|43430|43460|43440|43460|43440|43407.5|43387.5|159
1638145500000|2021-11-29 00:25:00|43462.5|43442.5|43432.5|43412.5|43462.5|43442.5|43430|43410|86
1638145800000|2021-11-29 00:30:00|43425|43405|43535|43515|43535|43515|43417.5|43397.5|77
1638146100000|2021-11-29 00:35:00|43530|43510|43542.5|43522.5|43585|43565|43525|43505|116
1638146400000|2021-11-29 00:40:00|43540|43520|43477.5|43457.5|43540|43520|43475|43455|84
1638146700000|2021-11-29 00:45:00|43475|43455|43467.5|43447.5|43490|43470|43432.5|43412.5|100
1638147000000|2021-11-29 00:50:00|43470|43450|43470|43450|43492.5|43472.5|43470|43450|92
1638147300000|2021-11-29 00:55:00|43467.5|43447.5|43420|43400|43470|43450|43395|43375|102
1638147600000|2021-11-29 01:00:00|43422.5|43402.5|43415|43395|43432.5|43412.5|43330|43310|582
1638147900000|2021-11-29 01:05:00|43410|43390|43362.5|43342.5|43452.5|43432.5|43357.5|43337.5|141
1638148200000|2021-11-29 01:10:00|43355|43335|43435|43415|43465|43445|43347.5|43327.5|210
1638148500000|2021-11-29 01:15:00|43432.5|43412.5|43390|43370|43432.5|43412.5|43390|43370|144
1638148800000|2021-11-29 01:20:00|43392.5|43372.5|43320|43300|43395|43375|43300|43280|172
1638149100000|2021-11-29 01:25:00|43315|43295|43360|43340|43362.5|43342.5|43300|43280|150
1638149400000|2021-11-29 01:30:00|43355|43335|43432.5|43412.5|43435|43415|43335|43315|141
1638149700000|2021-11-29 01:35:00|43422.5|43402.5|43450|43430|43450|43430|43392.5|43372.5|115
1638150000000|2021-11-29 01:40:00|43445|43425|43470|43450|43480|43460|43425|43405|136
1638150300000|2021-11-29 01:45:00|43467.5|43447.5|43492.5|43472.5|43505|43485|43457.5|43437.5|163
1638150600000|2021-11-29 01:50:00|43495|43475|43502.5|43482.5|43505|43485|43480|43460|96
1638150900000|2021-11-29 01:55:00|43500|43480|43542.5|43522.5|43560|43540|43480|43460|132
1638151200000|2021-11-29 02:00:00|43540|43520|43564.9|43544.9|43577.4|43557.4|43517.5|43497.5|137
1638151500000|2021-11-29 02:05:00|43567.4|43547.4|43514.9|43494.9|43569.9|43549.9|43507.4|43487.4|143
1638151800000|2021-11-29 02:10:00|43512.4|43492.4|43537.4|43517.4|43552.4|43532.4|43512.4|43492.4|91
1638152100000|2021-11-29 02:15:00|43534.9|43514.9|43549.9|43529.9|43549.9|43529.9|43509.9|43489.9|66
1638152400000|2021-11-29 02:20:00|43547.4|43527.4|43544.9|43524.9|43549.9|43529.9|43524.9|43504.9|50
1638152700000|2021-11-29 02:25:00|43542.4|43522.4|43529.9|43509.9|43544.9|43524.9|43522.4|43502.4|30
1638153000000|2021-11-29 02:30:00|43532.4|43512.4|43544.9|43524.9|43564.9|43544.9|43532.4|43512.4|85
1638153300000|2021-11-29 02:35:00|43542.4|43522.4|43569.9|43549.9|43602.4|43582.4|43542.4|43522.4|94
1638153600000|2021-11-29 02:40:00|43572.4|43552.4|43579.9|43559.9|43602.4|43582.4|43539.9|43519.9|118
1638153900000|2021-11-29 02:45:00|43582.4|43562.4|43589.9|43569.9|43609.9|43589.9|43567.4|43547.4|112
1638154200000|2021-11-29 02:50:00|43592.4|43572.4|43619.9|43599.9|43632.4|43612.4|43592.4|43572.4|150
1638154500000|2021-11-29 02:55:00|43617.4|43597.4|43632.4|43612.4|43669.9|43649.9|43614.9|43594.9|181
1638154800000|2021-11-29 03:00:00|43629.9|43609.9|43644.9|43624.9|43647.4|43627.4|43627.4|43607.4|93
1638155100000|2021-11-29 03:05:00|43647.4|43627.4|43657.4|43637.4|43662.4|43642.4|43617.4|43597.4|133
1638155400000|2021-11-29 03:10:00|43659.9|43639.9|43659.9|43639.9|43662.4|43642.4|43627.4|43607.4|93
1638155700000|2021-11-29 03:15:00|43662.4|43642.4|43592.4|43572.4|43669.9|43649.9|43592.4|43572.4|101
1638156000000|2021-11-29 03:20:00|43589.9|43569.9|43589.9|43569.9|43627.4|43607.4|43587.4|43567.4|103
1638156300000|2021-11-29 03:25:00|43592.4|43572.4|43582.4|43562.4|43624.9|43604.9|43579.9|43559.9|81
1638156600000|2021-11-29 03:30:00|43584.9|43564.9|43584.9|43564.9|43592.4|43572.4|43577.4|43557.4|51
1638156900000|2021-11-29 03:35:00|43582.4|43562.4|43574.9|43554.9|43582.4|43562.4|43559.9|43539.9|52
1638157200000|2021-11-29 03:40:00|43577.4|43557.4|43549.9|43529.9|43582.4|43562.4|43547.4|43527.4|39
1638157500000|2021-11-29 03:45:00|43552.4|43532.4|43519.9|43499.9|43552.4|43532.4|43517.4|43497.4|39
1638157800000|2021-11-29 03:50:00|43514.9|43494.9|43519.9|43499.9|43527.4|43507.4|43512.4|43492.4|32
1638158100000|2021-11-29 03:55:00|43522.4|43502.4|43522.4|43502.4|43529.9|43509.9|43517.4|43497.4|18
1638158400000|2021-11-29 04:00:00|43519.9|43499.9|43509.9|43489.9|43522.4|43502.4|43504.9|43484.9|34
1638158700000|2021-11-29 04:05:00|43512.4|43492.4|43489.9|43469.9|43522.4|43502.4|43489.9|43469.9|33
1638159000000|2021-11-29 04:10:00|43492.4|43472.4|43482.4|43462.4|43499.9|43479.9|43477.4|43457.4|89
1638159300000|2021-11-29 04:15:00|43479.9|43459.9|43509.9|43489.9|43509.9|43489.9|43472.4|43452.4|64
1638159600000|2021-11-29 04:20:00|43504.9|43484.9|43509.9|43489.9|43514.9|43494.9|43504.9|43484.9|15
1638159900000|2021-11-29 04:25:00|43507.4|43487.4|43479.9|43459.9|43507.4|43487.4|43479.9|43459.9|20
1638160200000|2021-11-29 04:30:00|43477.4|43457.4|43449.9|43429.9|43477.4|43457.4|43449.9|43429.9|50
1638160500000|2021-11-29 04:35:00|43447.4|43427.4|43449.9|43429.9|43462.4|43442.4|43442.4|43422.4|35
1638160800000|2021-11-29 04:40:00|43452.4|43432.4|43442.4|43422.4|43462.4|43442.4|43439.9|43419.9|27
1638161100000|2021-11-29 04:45:00|43439.9|43419.9|43402.4|43382.4|43444.9|43424.9|43402.4|43382.4|75
1638161400000|2021-11-29 04:50:00|43404.9|43384.9|43402.4|43382.4|43407.4|43387.4|43374.9|43354.9|125
1638161700000|2021-11-29 04:55:00|43399.9|43379.9|43399.9|43379.9|43414.9|43394.9|43397.4|43377.4|28
1638162000000|2021-11-29 05:00:00|43402.4|43382.4|43394.9|43374.9|43417.4|43397.4|43379.9|43359.9|77
1638162300000|2021-11-29 05:05:00|43397.4|43377.4|43417.4|43397.4|43419.9|43399.9|43389.9|43369.9|31
1638162600000|2021-11-29 05:10:00|43414.9|43394.9|43447.4|43427.4|43462.4|43442.4|43407.4|43387.4|140
1638162900000|2021-11-29 05:15:00|43444.9|43424.9|43454.9|43434.9|43462.4|43442.4|43432.4|43412.4|68
1638163200000|2021-11-29 05:20:00|43452.4|43432.4|43444.9|43424.9|43462.4|43442.4|43407.4|43387.4|89
1638163500000|2021-11-29 05:25:00|43449.9|43429.9|43424.9|43404.9|43484.9|43464.9|43424.9|43404.9|92
1638163800000|2021-11-29 05:30:00|43422.4|43402.4|43509.9|43489.9|43537.4|43517.4|43402.4|43382.4|321
1638164100000|2021-11-29 05:35:00|43514.9|43494.9|43507.4|43487.4|43522.3|43502.3|43482.4|43462.4|88
1638164400000|2021-11-29 05:40:00|43509.9|43489.9|43529.9|43509.9|43547.4|43527.4|43499.9|43479.9|93
1638164700000|2021-11-29 05:45:00|43532.4|43512.4|43627.4|43607.4|43629.9|43609.9|43527.4|43507.4|222
1638165000000|2021-11-29 05:50:00|43624.9|43604.9|43609.9|43589.9|43652.4|43632.4|43609.9|43589.9|208
1638165300000|2021-11-29 05:55:00|43614.9|43594.9|43582.4|43562.4|43622.4|43602.4|43569.9|43549.9|141
1638165600000|2021-11-29 06:00:00|43584.9|43564.9|43524.9|43504.9|43629.9|43609.9|43522.4|43502.4|232
1638165900000|2021-11-29 06:05:00|43522.4|43502.4|43522.4|43502.4|43524.9|43504.9|43494.9|43474.9|154
1638166200000|2021-11-29 06:10:00|43519.9|43499.9|43497.4|43477.4|43544.9|43524.9|43497.4|43477.4|102
1638166500000|2021-11-29 06:15:00|43499.9|43479.9|43487.4|43467.4|43499.9|43479.9|43477.4|43457.4|102
1638166800000|2021-11-29 06:20:00|43484.9|43464.9|43407.3|43387.3|43507.4|43487.4|43402.3|43382.3|119
1638167100000|2021-11-29 06:25:00|43409.8|43389.8|43449.8|43429.8|43452.3|43432.3|43409.8|43389.8|106
1638167400000|2021-11-29 06:30:00|43452.3|43432.3|43467.3|43447.3|43474.8|43454.8|43419.8|43399.8|138
1638167700000|2021-11-29 06:35:00|43464.8|43444.8|43424.8|43404.8|43464.8|43444.8|43424.8|43404.8|73
1638168000000|2021-11-29 06:40:00|43427.3|43407.3|43462.3|43442.3|43464.8|43444.8|43424.8|43404.8|68
1638168300000|2021-11-29 06:45:00|43464.8|43444.8|43482.3|43462.3|43502.3|43482.3|43462.3|43442.3|150
1638168600000|2021-11-29 06:50:00|43484.8|43464.8|43537.3|43517.3|43537.3|43517.3|43482.3|43462.3|86
1638168900000|2021-11-29 06:55:00|43534.8|43514.8|43509.8|43489.8|43549.8|43529.8|43509.8|43489.8|109
1638169200000|2021-11-29 07:00:00|43507.3|43487.3|43464.8|43444.8|43507.3|43487.3|43444.8|43424.8|113
1638169500000|2021-11-29 07:05:00|43462.3|43442.3|43437.3|43417.3|43469.8|43449.8|43412.3|43392.3|107
1638169800000|2021-11-29 07:10:00|43439.8|43419.8|43427.3|43407.3|43439.8|43419.8|43387.3|43367.3|109
1638170100000|2021-11-29 07:15:00|43424.8|43404.8|43429.8|43409.8|43429.8|43409.8|43394.8|43374.8|75
1638170400000|2021-11-29 07:20:00|43432.3|43412.3|43409.8|43389.8|43437.3|43417.3|43407.3|43387.3|62
1638170700000|2021-11-29 07:25:00|43407.3|43387.3|43392.3|43372.3|43417.3|43397.3|43392.3|43372.3|63
1638171000000|2021-11-29 07:30:00|43389.8|43369.8|43359.8|43339.8|43392.3|43372.3|43322.3|43302.3|148
1638171300000|2021-11-29 07:35:00|43362.3|43342.3|43332.3|43312.3|43369.8|43349.8|43332.3|43312.3|53
1638171600000|2021-11-29 07:40:00|43337.3|43317.3|43359.8|43339.8|43372.3|43352.3|43332.3|43312.3|53
1638171900000|2021-11-29 07:45:00|43357.3|43337.3|43372.3|43352.3|43387.3|43367.3|43352.3|43332.3|59
1638172200000|2021-11-29 07:50:00|43374.8|43354.8|43419.8|43399.8|43442.3|43422.3|43327.3|43307.3|87
1638172500000|2021-11-29 07:55:00|43417.3|43397.3|43349.8|43329.8|43419.8|43399.8|43339.8|43319.8|66
1638172800000|2021-11-29 08:00:00|43339.8|43319.8|43399.8|43379.8|43409.8|43389.8|43317.3|43297.3|220
1638173100000|2021-11-29 08:05:00|43402.3|43382.3|43387.3|43367.3|43442.3|43422.3|43379.8|43359.8|153
1638173400000|2021-11-29 08:10:00|43384.8|43364.8|43387.3|43367.3|43404.8|43384.8|43317.3|43297.3|180
1638173700000|2021-11-29 08:15:00|43384.8|43364.8|43417.3|43397.3|43444.8|43424.8|43384.8|43364.8|148
1638174000000|2021-11-29 08:20:00|43414.8|43394.8|43369.8|43349.8|43437.3|43417.3|43364.8|43344.8|111
1638174300000|2021-11-29 08:25:00|43367.3|43347.3|43404.8|43384.8|43414.8|43394.8|43352.3|43332.3|71
1638174600000|2021-11-29 08:30:00|43402.3|43382.3|43457.3|43437.3|43479.8|43459.8|43399.8|43379.8|102
1638174900000|2021-11-29 08:35:00|43459.8|43439.8|43439.8|43419.8|43459.8|43439.8|43404.8|43384.8|100
1638175200000|2021-11-29 08:40:00|43437.3|43417.3|43427.3|43407.3|43447.3|43427.3|43412.3|43392.3|66
1638175500000|2021-11-29 08:45:00|43422.3|43402.3|43409.8|43389.8|43422.3|43402.3|43364.8|43344.8|92
1638175800000|2021-11-29 08:50:00|43407.3|43387.3|43394.8|43374.8|43414.8|43394.8|43387.3|43367.3|101
1638176100000|2021-11-29 08:55:00|43389.8|43369.8|43349.8|43329.8|43394.8|43374.8|43342.3|43322.3|67
1638176400000|2021-11-29 09:00:00|43347.3|43327.3|43492.3|43472.3|43492.3|43472.3|43337.3|43317.3|115
1638176700000|2021-11-29 09:05:00|43494.8|43474.8|43694.8|43674.8|43694.8|43674.8|43492.3|43472.3|359
1638177000000|2021-11-29 09:10:00|43687.3|43667.3|43779.8|43759.8|43812.3|43792.3|43642.3|43622.3|394
1638177300000|2021-11-29 09:15:00|43792.3|43772.3|43739.8|43719.8|43822.3|43802.3|43739.8|43719.8|328
1638177600000|2021-11-29 09:20:00|43742.3|43722.3|43769.8|43749.8|43789.8|43769.8|43729.8|43709.8|263
1638177900000|2021-11-29 09:25:00|43774.8|43754.8|43764.8|43744.8|43779.8|43759.8|43737.3|43717.3|164
1638178200000|2021-11-29 09:30:00|43767.3|43747.3|43704.8|43684.8|43772.3|43752.3|43667.3|43647.3|207
1638178500000|2021-11-29 09:35:00|43709.8|43689.8|43699.8|43679.8|43729.8|43709.8|43689.8|43669.8|125
1638178800000|2021-11-29 09:40:00|43694.8|43674.8|43727.3|43707.3|43749.8|43729.8|43689.8|43669.8|111
1638179100000|2021-11-29 09:45:00|43724.8|43704.8|43704.8|43684.8|43724.8|43704.8|43674.8|43654.8|96
1638179400000|2021-11-29 09:50:00|43707.2|43687.2|43677.3|43657.3|43707.3|43687.3|43647.3|43627.3|104
1638179700000|2021-11-29 09:55:00|43674.8|43654.8|43629.8|43609.8|43674.8|43654.8|43627.3|43607.3|95
1638180000000|2021-11-29 10:00:00|43627.3|43607.3|43599.8|43579.8|43632.3|43612.3|43564.8|43544.8|165
1638180300000|2021-11-29 10:05:00|43602.3|43582.3|43564.8|43544.8|43604.7|43584.7|43544.8|43524.8|79
1638180600000|2021-11-29 10:10:00|43562.3|43542.3|43534.8|43514.8|43562.3|43542.3|43524.8|43504.8|92
1638180900000|2021-11-29 10:15:00|43537.2|43517.2|43609.7|43589.7|43612.3|43592.3|43534.8|43514.8|93
1638181200000|2021-11-29 10:20:00|43609.8|43589.8|43689.8|43669.8|43722.3|43702.3|43607.3|43587.3|170
1638181500000|2021-11-29 10:25:00|43687.3|43667.3|43699.8|43679.8|43704.8|43684.8|43674.8|43654.8|98
1638181800000|2021-11-29 10:30:00|43702.2|43682.2|43657.2|43637.2|43704.7|43684.7|43649.7|43629.7|132
1638182100000|2021-11-29 10:35:00|43659.7|43639.7|43644.7|43624.7|43659.7|43639.7|43634.7|43614.7|34
1638182400000|2021-11-29 10:40:00|43657.2|43637.2|43634.7|43614.7|43659.8|43639.8|43629.7|43609.7|94
1638182700000|2021-11-29 10:45:00|43632.2|43612.2|43637.2|43617.2|43657.2|43637.2|43614.7|43594.7|51
1638183000000|2021-11-29 10:50:00|43639.7|43619.7|43649.7|43629.7|43649.7|43629.7|43632.2|43612.2|52
1638183300000|2021-11-29 10:55:00|43652.2|43632.2|43604.7|43584.7|43677.2|43657.2|43597.2|43577.2|117
1638183600000|2021-11-29 11:00:00|43602.2|43582.2|43579.7|43559.7|43614.7|43594.7|43577.2|43557.2|78
1638183900000|2021-11-29 11:05:00|43582.2|43562.2|43594.7|43574.7|43594.7|43574.7|43579.7|43559.7|53
1638184200000|2021-11-29 11:10:00|43597.2|43577.2|43614.7|43594.7|43627.2|43607.2|43597.2|43577.2|68
1638184500000|2021-11-29 11:15:00|43617.2|43597.2|43587.2|43567.2|43622.2|43602.2|43572.2|43552.2|80
1638184800000|2021-11-29 11:20:00|43584.7|43564.7|43579.7|43559.7|43599.7|43579.7|43569.7|43549.7|36
1638185100000|2021-11-29 11:25:00|43582.2|43562.2|43572.2|43552.2|43584.7|43564.7|43549.7|43529.7|66
1638185400000|2021-11-29 11:30:00|43569.7|43549.7|43567.2|43547.2|43582.2|43562.2|43559.7|43539.7|62
1638185700000|2021-11-29 11:35:00|43564.7|43544.7|43617.2|43597.2|43617.2|43597.2|43564.7|43544.7|88
1638186000000|2021-11-29 11:40:00|43614.7|43594.7|43614.7|43594.7|43634.7|43614.7|43612.2|43592.2|43
1638186300000|2021-11-29 11:45:00|43617.2|43597.2|43604.7|43584.7|43627.2|43607.2|43589.7|43569.7|39
1638186600000|2021-11-29 11:50:00|43609.7|43589.7|43607.2|43587.2|43614.7|43594.7|43584.7|43564.7|35
1638186900000|2021-11-29 11:55:00|43604.7|43584.7|43594.7|43574.7|43609.7|43589.7|43572.2|43552.2|34
1638187200000|2021-11-29 12:00:00|43592.2|43572.2|43602.2|43582.2|43604.7|43584.7|43577.2|43557.2|76
1638187500000|2021-11-29 12:05:00|43599.7|43579.7|43647.2|43627.2|43667.2|43647.2|43597.2|43577.2|150
1638187800000|2021-11-29 12:10:00|43644.7|43624.7|43639.7|43619.7|43644.7|43624.7|43617.2|43597.2|95
1638188100000|2021-11-29 12:15:00|43642.2|43622.2|43629.7|43609.7|43672.2|43652.2|43624.7|43604.7|107
1638188400000|2021-11-29 12:20:00|43639.7|43619.7|43574.7|43554.7|43644.7|43624.7|43572.2|43552.2|70
1638188700000|2021-11-29 12:25:00|43572.2|43552.2|43592.2|43572.2|43594.7|43574.7|43559.7|43539.7|110
1638189000000|2021-11-29 12:30:00|43594.7|43574.7|43624.6|43604.6|43624.6|43604.6|43582.2|43562.2|139
1638189300000|2021-11-29 12:35:00|43627.1|43607.1|43644.7|43624.7|43654.6|43634.6|43627.1|43607.1|138
1638189600000|2021-11-29 12:40:00|43647.1|43627.1|43647.1|43627.1|43662.1|43642.1|43629.7|43609.7|85
1638189900000|2021-11-29 12:45:00|43649.6|43629.6|43682.1|43662.1|43697.1|43677.1|43647.1|43627.1|85
1638190200000|2021-11-29 12:50:00|43679.6|43659.6|43629.6|43609.6|43679.6|43659.6|43627.1|43607.1|110
1638190500000|2021-11-29 12:55:00|43632.1|43612.1|43624.6|43604.6|43649.6|43629.6|43612.1|43592.1|132
1638190800000|2021-11-29 13:00:00|43627.1|43607.1|43549.6|43529.6|43652.1|43632.1|43542.1|43522.1|554
1638191100000|2021-11-29 13:05:00|43547.1|43527.1|43532.1|43512.1|43594.6|43574.6|43512.1|43492.1|485
1638191400000|2021-11-29 13:10:00|43534.6|43514.6|43637.1|43617.1|43644.6|43624.6|43497.1|43477.1|630
1638191700000|2021-11-29 13:15:00|43634.7|43614.7|43679.6|43659.6|43687.1|43667.1|43632.1|43612.1|371
1638192000000|2021-11-29 13:20:00|43677.1|43657.1|43639.6|43619.6|43677.1|43657.1|43607.1|43587.1|275
1638192300000|2021-11-29 13:25:00|43642.1|43622.1|43617.1|43597.1|43647.1|43627.1|43602.2|43582.2|189
1638192600000|2021-11-29 13:30:00|43614.6|43594.6|43642.1|43622.1|43679.6|43659.6|43612.1|43592.1|212
1638192900000|2021-11-29 13:35:00|43644.6|43624.6|43769.6|43749.6|43779.6|43759.6|43642.1|43622.1|283
1638193200000|2021-11-29 13:40:00|43772.1|43752.1|43737.1|43717.1|43792.1|43772.1|43734.6|43714.6|388
1638193500000|2021-11-29 13:45:00|43734.7|43714.7|43704.7|43684.7|43787.1|43767.1|43702.2|43682.2|290
1638193800000|2021-11-29 13:50:00|43707.1|43687.1|43684.7|43664.7|43727.2|43707.2|43664.7|43644.7|252
1638194100000|2021-11-29 13:55:00|43687.2|43667.2|43687.1|43667.1|43717.2|43697.2|43679.7|43659.7|169
1638194400000|2021-11-29 14:00:00|43682.2|43662.2|43642.2|43622.2|43744.6|43724.6|43627.2|43607.2|341
1638194700000|2021-11-29 14:05:00|43649.7|43629.7|43717.2|43697.2|43777.2|43757.2|43649.7|43629.7|655
1638195000000|2021-11-29 14:10:00|43719.7|43699.7|43699.7|43679.7|43722.1|43702.1|43682.2|43662.2|160
1638195300000|2021-11-29 14:15:00|43707.1|43687.1|43594.7|43574.7|43707.2|43687.2|43592.2|43572.2|205
1638195600000|2021-11-29 14:20:00|43592.2|43572.2|43539.7|43519.7|43604.7|43584.7|43539.7|43519.7|264
1638195900000|2021-11-29 14:25:00|43537.2|43517.2|43497.2|43477.2|43544.7|43524.7|43497.2|43477.2|348
1638196200000|2021-11-29 14:30:00|43494.7|43474.7|43489.7|43469.7|43534.7|43514.7|43437.2|43417.2|620
1638196500000|2021-11-29 14:35:00|43484.7|43464.7|43387.2|43367.2|43494.7|43474.7|43379.7|43359.7|460
1638196800000|2021-11-29 14:40:00|43382.2|43362.2|43339.6|43319.6|43432.1|43412.1|43324.6|43304.6|543
1638197100000|2021-11-29 14:45:00|43342.1|43322.1|43334.6|43314.6|43407.1|43387.1|43304.6|43284.6|519
1638197400000|2021-11-29 14:50:00|43327.2|43307.2|43314.6|43294.6|43347.1|43327.1|43264.6|43244.6|451
1638197700000|2021-11-29 14:55:00|43319.6|43299.6|43322.1|43302.1|43349.6|43329.6|43262.1|43242.1|268
1638198000000|2021-11-29 15:00:00|43327.1|43307.1|43374.7|43354.7|43374.7|43354.7|43264.7|43244.7|484
1638198300000|2021-11-29 15:05:00|43372.2|43352.2|43324.7|43304.7|43374.7|43354.7|43257.2|43237.2|344
1638198600000|2021-11-29 15:10:00|43319.7|43299.7|43247.2|43227.2|43339.7|43319.7|43239.7|43219.7|362
1638198900000|2021-11-29 15:15:00|43244.7|43224.7|43244.7|43224.7|43259.7|43239.7|43184.7|43164.7|411
1638199200000|2021-11-29 15:20:00|43244.6|43224.6|43237.2|43217.2|43277.2|43257.2|43204.7|43184.7|363
1638199500000|2021-11-29 15:25:00|43239.7|43219.7|43222.2|43202.2|43262.2|43242.2|43199.7|43179.7|271
1638199800000|2021-11-29 15:30:00|43219.7|43199.7|43239.7|43219.7|43247.2|43227.2|43182.1|43162.1|409
1638200100000|2021-11-29 15:35:00|43244.6|43224.6|43259.6|43239.6|43262.1|43242.1|43217.1|43197.1|331
1638200400000|2021-11-29 15:40:00|43257.1|43237.1|43214.6|43194.6|43272.1|43252.1|43209.6|43189.6|295
1638200700000|2021-11-29 15:45:00|43217.1|43197.1|43252.1|43232.1|43297.1|43277.1|43209.7|43189.7|243
1638201000000|2021-11-29 15:50:00|43247.1|43227.1|43254.6|43234.6|43279.6|43259.6|43197.1|43177.1|203
1638201300000|2021-11-29 15:55:00|43257.1|43237.1|43307.1|43287.1|43312.1|43292.1|43239.6|43219.6|200
1638201600000|2021-11-29 16:00:00|43304.6|43284.6|43379.6|43359.6|43382.1|43362.1|43292.1|43272.1|450
1638201900000|2021-11-29 16:05:00|43374.6|43354.6|43362.1|43342.1|43402.1|43382.1|43354.6|43334.6|385
1638202200000|2021-11-29 16:10:00|43364.6|43344.6|43379.6|43359.6|43429.6|43409.6|43364.6|43344.6|243
1638202500000|2021-11-29 16:15:00|43382.1|43362.1|43374.6|43354.6|43404.6|43384.6|43367.1|43347.1|166
1638202800000|2021-11-29 16:20:00|43372.1|43352.1|43409.6|43389.6|43422.1|43402.1|43372.1|43352.1|270
1638203100000|2021-11-29 16:25:00|43407.2|43387.2|43394.6|43374.6|43417.1|43397.1|43379.6|43359.6|226
1638203400000|2021-11-29 16:30:00|43392.1|43372.1|43359.7|43339.7|43422.1|43402.1|43347.1|43327.1|228
1638203700000|2021-11-29 16:35:00|43362.2|43342.2|43439.6|43419.6|43442.1|43422.1|43362.2|43342.2|190
1638204000000|2021-11-29 16:40:00|43429.6|43409.6|43464.6|43444.6|43489.6|43469.6|43424.6|43404.6|217
1638204300000|2021-11-29 16:45:00|43462.1|43442.1|43434.6|43414.6|43494.6|43474.6|43427.1|43407.1|180
1638204600000|2021-11-29 16:50:00|43429.6|43409.6|43474.6|43454.6|43489.6|43469.6|43427.1|43407.1|246
1638204900000|2021-11-29 16:55:00|43477.1|43457.1|43454.6|43434.6|43479.6|43459.6|43442.1|43422.1|191
1638205200000|2021-11-29 17:00:00|43452.1|43432.1|43404.6|43384.6|43452.1|43432.1|43404.6|43384.6|180
1638205500000|2021-11-29 17:05:00|43417.1|43397.1|43432.1|43412.1|43467.1|43447.1|43404.6|43384.6|189
1638205800000|2021-11-29 17:10:00|43434.6|43414.6|43429.6|43409.6|43452.1|43432.1|43412.1|43392.1|169
1638206100000|2021-11-29 17:15:00|43427.1|43407.1|43454.6|43434.6|43457.1|43437.1|43419.6|43399.6|164
1638206400000|2021-11-29 17:20:00|43452.1|43432.1|43439.6|43419.6|43462.1|43442.1|43434.6|43414.6|212
1638206700000|2021-11-29 17:25:00|43444.6|43424.6|43382.1|43362.1|43449.6|43429.6|43379.6|43359.6|226
1638207000000|2021-11-29 17:30:00|43384.6|43364.6|43389.6|43369.6|43392.1|43372.1|43362.1|43342.1|191
1638207300000|2021-11-29 17:35:00|43392.1|43372.1|43364.6|43344.6|43394.6|43374.6|43359.6|43339.6|143
1638207600000|2021-11-29 17:40:00|43367.1|43347.1|43394.6|43374.6|43394.6|43374.6|43359.6|43339.6|188
1638207900000|2021-11-29 17:45:00|43392.1|43372.1|43419.6|43399.6|43432.1|43412.1|43389.6|43369.6|164
1638208200000|2021-11-29 17:50:00|43417.1|43397.1|43407.1|43387.1|43422.1|43402.1|43407.1|43387.1|166
1638208500000|2021-11-29 17:55:00|43412.1|43392.1|43412|43392|43444.4|43424.4|43399.4|43379.4|1001
1638208800000|2021-11-29 18:00:00|43414.4|43394.4|43464.4|43444.4|43466.9|43446.9|43409.4|43389.4|357
1638209100000|2021-11-29 18:05:00|43461.9|43441.9|43459.5|43439.5|43476.9|43456.9|43452|43432|63
1638209400000|2021-11-29 18:10:00|43459.4|43439.4|43437|43417|43459.4|43439.4|43432|43412|106
1638209700000|2021-11-29 18:15:00|43439.4|43419.4|43442|43422|43442|43422|43422|43402|80
1638210000000|2021-11-29 18:20:00|43444.5|43424.5|43432|43412|43446.9|43426.9|43419.5|43399.5|58
1638210300000|2021-11-29 18:25:00|43429.5|43409.5|43442|43422|43442|43422|43422|43402|129
1638210600000|2021-11-29 18:30:00|43444.5|43424.5|43477|43457|43477|43457|43444.5|43424.5|116
1638210900000|2021-11-29 18:35:00|43474.5|43454.5|43434.5|43414.5|43474.5|43454.5|43434.5|43414.5|47
1638211200000|2021-11-29 18:40:00|43432|43412|43419.5|43399.5|43442|43422|43417|43397|94
1638211500000|2021-11-29 18:45:00|43422|43402|43437|43417|43442|43422|43422|43402|70
1638211800000|2021-11-29 18:50:00|43434.5|43414.5|43502|43482|43511.9|43491.9|43432|43412|129
1638212100000|2021-11-29 18:55:00|43499.5|43479.5|43534.5|43514.5|43539.5|43519.5|43492|43472|98
1638212400000|2021-11-29 19:00:00|43536.9|43516.9|43504.5|43484.5|43537|43517|43499.5|43479.5|68
1638212700000|2021-11-29 19:05:00|43502|43482|43499.5|43479.5|43512|43492|43489.5|43469.5|34
1638213000000|2021-11-29 19:10:00|43497|43477|43489.5|43469.5|43497|43477|43484.5|43464.5|27
1638213300000|2021-11-29 19:15:00|43492|43472|43487|43467|43509.5|43489.5|43487|43467|41
1638213600000|2021-11-29 19:20:00|43489.5|43469.5|43482|43462|43494.5|43474.5|43479.5|43459.5|18
1638213900000|2021-11-29 19:25:00|43479.5|43459.5|43462|43442|43484.5|43464.5|43454.5|43434.5|64
1638214200000|2021-11-29 19:30:00|43464.5|43444.5|43457|43437|43469.5|43449.5|43437|43417|84
1638214500000|2021-11-29 19:35:00|43459.5|43439.5|43434.5|43414.5|43459.5|43439.5|43427|43407|45
1638214800000|2021-11-29 19:40:00|43437|43417|43432|43412|43454.5|43434.5|43419.5|43399.5|44
1638215100000|2021-11-29 19:45:00|43429.5|43409.5|43437|43417|43442|43422|43427|43407|25
1638215400000|2021-11-29 19:50:00|43434.5|43414.5|43432|43412|43449.5|43429.5|43432|43412|19
1638215700000|2021-11-29 19:55:00|43434.5|43414.5|43436.9|43416.9|43447|43427|43432|43412|29
1638216000000|2021-11-29 20:00:00|43437|43417|43454.5|43434.5|43464.4|43444.4|43437|43417|29
1638216300000|2021-11-29 20:05:00|43457|43437|43474.5|43454.5|43479.5|43459.5|43442|43422|39
1638216600000|2021-11-29 20:10:00|43477|43457|43484.5|43464.5|43489.5|43469.5|43467|43447|26
1638216900000|2021-11-29 20:15:00|43487|43467|43494.5|43474.5|43502|43482|43487|43467|33
1638217200000|2021-11-29 20:20:00|43497|43477|43482|43462|43499.5|43479.5|43479.5|43459.5|22
1638217500000|2021-11-29 20:25:00|43484.5|43464.5|43484.5|43464.5|43494.5|43474.5|43484.5|43464.5|12
1638217800000|2021-11-29 20:30:00|43479.5|43459.5|43504.5|43484.5|43511.9|43491.9|43479.5|43459.5|55
1638218100000|2021-11-29 20:35:00|43506.9|43486.9|43524.5|43504.5|43524.5|43504.5|43506.9|43486.9|34
1638218400000|2021-11-29 20:40:00|43519.5|43499.5|43514.5|43494.5|43529.5|43509.5|43502|43482|47
1638218700000|2021-11-29 20:45:00|43514.4|43494.4|43512|43492|43514.5|43494.5|43499.5|43479.5|18
1638219000000|2021-11-29 20:50:00|43511.9|43491.9|43509.4|43489.4|43512|43492|43489.4|43469.4|80
1638219300000|2021-11-29 20:55:00|43507|43487|43484.4|43464.4|43509.4|43489.4|43482|43462|55
1638219600000|2021-11-29 21:00:00|43482|43462|43491.9|43471.9|43499.4|43479.4|43479.4|43459.4|27
1638219900000|2021-11-29 21:05:00|43494.4|43474.4|43496.9|43476.9|43499.4|43479.4|43489.4|43469.4|25
1638220200000|2021-11-29 21:10:00|43499.4|43479.4|43497|43477|43501.9|43481.9|43494.4|43474.4|16
1638220500000|2021-11-29 21:15:00|43494.5|43474.5|43504.4|43484.4|43504.4|43484.4|43494.5|43474.5|9
1638220800000|2021-11-29 21:20:00|43504.5|43484.5|43504.4|43484.4|43507|43487|43502|43482|6
1638221100000|2021-11-29 21:25:00|43506.9|43486.9|43524.4|43504.4|43526.9|43506.9|43502|43482|36
1638221400000|2021-11-29 21:30:00|43521.9|43501.9|43531.9|43511.9|43531.9|43511.9|43521.9|43501.9|18
1638221700000|2021-11-29 21:35:00|43534.4|43514.4|43531.9|43511.9|43534.4|43514.4|43529.4|43509.4|9
1638222000000|2021-11-29 21:40:00|43529.4|43509.4|43534.4|43514.4|43534.4|43514.4|43529.4|43509.4|5
1638222300000|2021-11-29 21:45:00|43531.9|43511.9|43564.4|43544.4|43569.4|43549.4|43529.4|43509.4|83
1638222600000|2021-11-29 21:50:00|43561.9|43541.9|43569.4|43549.4|43571.9|43551.9|43561.9|43541.9|43
1638222900000|2021-11-29 21:55:00|43566.9|43546.9|43564.4|43544.4|43569.4|43549.4|43564.4|43544.4|27
1638226800000|2021-11-29 23:00:00|43570.8|43550.8|43594.4|43574.4|43594.4|43574.4|43556.9|43536.9|83
1638227100000|2021-11-29 23:05:00|43596.9|43576.9|43591.9|43571.9|43604.4|43584.4|43586.9|43566.9|28
1638227400000|2021-11-29 23:10:00|43594.4|43574.4|43634.4|43614.4|43641.9|43621.9|43594.4|43574.4|38
1638227700000|2021-11-29 23:15:00|43636.9|43616.9|43634.4|43614.4|43636.9|43616.9|43634.4|43614.4|4
1638228000000|2021-11-29 23:20:00|43636.9|43616.9|43639.4|43619.4|43651.9|43631.9|43636.9|43616.9|22
1638228300000|2021-11-29 23:25:00|43641.9|43621.9|43619.4|43599.4|43641.9|43621.9|43619.4|43599.4|17
1638228600000|2021-11-29 23:30:00|43629.4|43609.4|43636.9|43616.9|43646.9|43626.9|43629.4|43609.4|25
1638228900000|2021-11-29 23:35:00|43639.4|43619.4|43609.4|43589.4|43641.9|43621.9|43609.4|43589.4|19
1638229200000|2021-11-29 23:40:00|43611.9|43591.9|43604.4|43584.4|43616.9|43596.9|43601.9|43581.9|18
1638229500000|2021-11-29 23:45:00|43609.4|43589.4|43629.4|43609.4|43629.4|43609.4|43606.9|43586.9|16
1638229800000|2021-11-29 23:50:00|43631.8|43611.8|43646.9|43626.9|43649.4|43629.4|43631.8|43611.8|30
1638230100000|2021-11-29 23:55:00|43646.8|43626.8|43636.9|43616.9|43646.8|43626.8|43634.4|43614.4|20
1638230400000|2021-11-30 00:00:00|43634.4|43614.4|43671.9|43651.9|43679.4|43659.4|43631.9|43611.9|71
1638230700000|2021-11-30 00:05:00|43671.8|43651.8|43639.4|43619.4|43674.4|43654.4|43634.4|43614.4|40
1638231000000|2021-11-30 00:10:00|43641.9|43621.9|43644.4|43624.4|43654.4|43634.4|43639.4|43619.4|12
1638231300000|2021-11-30 00:15:00|43641.9|43621.9|43639.4|43619.4|43649.4|43629.4|43634.4|43614.4|14
1638231600000|2021-11-30 00:20:00|43641.9|43621.9|43649.4|43629.4|43651.9|43631.9|43641.9|43621.9|16
1638231900000|2021-11-30 00:25:00|43644.4|43624.4|43644.4|43624.4|43649.4|43629.4|43639.4|43619.4|16
1638232200000|2021-11-30 00:30:00|43646.9|43626.9|43659.4|43639.4|43659.4|43639.4|43639.4|43619.4|15
1638232500000|2021-11-30 00:35:00|43659.3|43639.3|43656.8|43636.8|43661.8|43641.8|43654.3|43634.3|9
1638232800000|2021-11-30 00:40:00|43654.4|43634.4|43649.4|43629.4|43656.8|43636.8|43646.8|43626.8|12
1638233100000|2021-11-30 00:45:00|43654.3|43634.3|43664.3|43644.3|43664.3|43644.3|43649.3|43629.3|27
1638233400000|2021-11-30 00:50:00|43661.9|43641.9|43639.3|43619.3|43664.3|43644.3|43639.3|43619.3|47
1638233700000|2021-11-30 00:55:00|43641.8|43621.8|43611.8|43591.8|43644.3|43624.3|43611.8|43591.8|59
1638234000000|2021-11-30 01:00:00|43616.8|43596.8|43636.8|43616.8|43674.3|43654.3|43601.8|43581.8|348
1638234300000|2021-11-30 01:05:00|43641.8|43621.8|43619.3|43599.3|43654.3|43634.3|43589.3|43569.3|78
1638234600000|2021-11-30 01:10:00|43626.8|43606.8|43579.3|43559.3|43639.3|43619.3|43571.8|43551.8|79
1638234900000|2021-11-30 01:15:00|43581.8|43561.8|43599.3|43579.3|43614.3|43594.3|43574.3|43554.3|42
1638235200000|2021-11-30 01:20:00|43601.8|43581.8|43571.8|43551.8|43609.3|43589.3|43554.3|43534.3|63
1638235500000|2021-11-30 01:25:00|43569.3|43549.3|43591.8|43571.8|43601.8|43581.8|43551.8|43531.8|70
1638235800000|2021-11-30 01:30:00|43589.3|43569.3|43549.3|43529.3|43614.3|43594.3|43539.3|43519.3|96
1638236100000|2021-11-30 01:35:00|43546.8|43526.8|43499.3|43479.3|43549.3|43529.3|43499.3|43479.3|101
1638236400000|2021-11-30 01:40:00|43494.4|43474.4|43521.8|43501.8|43531.8|43511.8|43489.3|43469.3|75
1638236700000|2021-11-30 01:45:00|43524.3|43504.3|43574.3|43554.3|43579.3|43559.3|43524.3|43504.3|105
1638237000000|2021-11-30 01:50:00|43571.8|43551.8|43619.3|43599.3|43619.3|43599.3|43571.8|43551.8|70
1638237300000|2021-11-30 01:55:00|43616.9|43596.9|43564.3|43544.3|43619.3|43599.3|43544.3|43524.3|72
1638237600000|2021-11-30 02:00:00|43559.3|43539.3|43549.3|43529.3|43574.3|43554.3|43541.8|43521.8|68
1638237900000|2021-11-30 02:05:00|43546.8|43526.8|43526.8|43506.8|43569.3|43549.3|43526.8|43506.8|80
1638238200000|2021-11-30 02:10:00|43524.3|43504.3|43539.3|43519.3|43539.3|43519.3|43519.3|43499.3|61
1638238500000|2021-11-30 02:15:00|43544.3|43524.3|43529.3|43509.3|43561.8|43541.8|43526.8|43506.8|44
1638238800000|2021-11-30 02:20:00|43531.8|43511.8|43531.8|43511.8|43534.3|43514.3|43519.3|43499.3|25
1638239100000|2021-11-30 02:25:00|43534.3|43514.3|43524.3|43504.3|43534.3|43514.3|43499.3|43479.3|43
1638239400000|2021-11-30 02:30:00|43529.3|43509.3|43464.3|43444.3|43549.3|43529.3|43456.8|43436.8|157
1638239700000|2021-11-30 02:35:00|43466.8|43446.8|43484.3|43464.3|43494.3|43474.3|43459.3|43439.3|71
1638240000000|2021-11-30 02:40:00|43486.8|43466.8|43474.3|43454.3|43489.3|43469.3|43466.8|43446.8|56
1638240300000|2021-11-30 02:45:00|43469.4|43449.4|43474.3|43454.3|43486.8|43466.8|43454.3|43434.3|44
1638240600000|2021-11-30 02:50:00|43471.8|43451.8|43479.3|43459.3|43489.3|43469.3|43456.8|43436.8|68
1638240900000|2021-11-30 02:55:00|43484.3|43464.3|43534.3|43514.3|43536.8|43516.8|43484.3|43464.3|83
1638241200000|2021-11-30 03:00:00|43536.8|43516.8|43501.8|43481.8|43536.8|43516.8|43496.8|43476.8|41
1638241500000|2021-11-30 03:05:00|43499.3|43479.3|43471.8|43451.8|43501.8|43481.8|43466.8|43446.8|65
1638241800000|2021-11-30 03:10:00|43466.8|43446.8|43466.8|43446.8|43474.3|43454.3|43461.8|43441.8|73
1638242100000|2021-11-30 03:15:00|43464.3|43444.3|43461.8|43441.8|43466.8|43446.8|43431.8|43411.8|81
1638242400000|2021-11-30 03:20:00|43464.3|43444.3|43474.3|43454.3|43491.8|43471.8|43464.3|43444.3|49
1638242700000|2021-11-30 03:25:00|43469.3|43449.3|43421.8|43401.8|43474.3|43454.3|43416.8|43396.8|81
1638243000000|2021-11-30 03:30:00|43424.3|43404.3|43426.8|43406.8|43431.8|43411.8|43369.3|43349.3|112
1638243300000|2021-11-30 03:35:00|43429.3|43409.3|43431.9|43411.9|43444.3|43424.3|43424.3|43404.3|33
1638243600000|2021-11-30 03:40:00|43431.8|43411.8|43399.3|43379.3|43431.8|43411.8|43399.3|43379.3|27
1638243900000|2021-11-30 03:45:00|43401.8|43381.8|43416.8|43396.8|43419.3|43399.3|43399.3|43379.3|24
1638244200000|2021-11-30 03:50:00|43419.3|43399.3|43404.3|43384.3|43419.3|43399.3|43401.8|43381.8|35
1638244500000|2021-11-30 03:55:00|43401.8|43381.8|43401.8|43381.8|43404.3|43384.3|43399.3|43379.3|9
1638244800000|2021-11-30 04:00:00|43399.3|43379.3|43419.3|43399.3|43419.3|43399.3|43389.3|43369.3|42
1638245100000|2021-11-30 04:05:00|43414.3|43394.3|43426.8|43406.8|43426.8|43406.8|43409.3|43389.3|22
1638245400000|2021-11-30 04:10:00|43419.4|43399.4|43411.8|43391.8|43419.4|43399.4|43411.8|43391.8|14
1638245700000|2021-11-30 04:15:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43399.3|43379.3|8
1638246000000|2021-11-30 04:20:00|43411.8|43391.8|43409.3|43389.3|43421.7|43401.7|43409.3|43389.3|8
1638246300000|2021-11-30 04:25:00|43411.8|43391.8|43394.3|43374.3|43416.7|43396.7|43394.3|43374.3|13
1638246600000|2021-11-30 04:30:00|43396.7|43376.7|43389.3|43369.3|43399.2|43379.2|43389.3|43369.3|17
1638246900000|2021-11-30 04:35:00|43386.8|43366.8|43371.8|43351.8|43386.8|43366.8|43364.3|43344.3|43
1638247200000|2021-11-30 04:40:00|43369.3|43349.3|43361.8|43341.8|43384.3|43364.3|43361.8|43341.8|28
1638247500000|2021-11-30 04:45:00|43359.3|43339.3|43336.8|43316.8|43359.3|43339.3|43331.8|43311.8|72
1638247800000|2021-11-30 04:50:00|43334.3|43314.3|43351.8|43331.8|43354.3|43334.3|43334.3|43314.3|26
1638248100000|2021-11-30 04:55:00|43354.2|43334.2|43349.3|43329.3|43366.8|43346.8|43344.3|43324.3|26
1638248400000|2021-11-30 05:00:00|43344.3|43324.3|43351.8|43331.8|43354.3|43334.3|43334.3|43314.3|44
1638248700000|2021-11-30 05:05:00|43354.3|43334.3|43311.8|43291.8|43354.3|43334.3|43311.8|43291.8|99
1638249000000|2021-11-30 05:10:00|43314.3|43294.3|43269.3|43249.3|43319.3|43299.3|43269.3|43249.3|80
1638249300000|2021-11-30 05:15:00|43266.8|43246.8|43199.3|43179.3|43274.3|43254.3|43171.8|43151.8|262
1638249600000|2021-11-30 05:20:00|43194.3|43174.3|43191.8|43171.8|43221.8|43201.8|43179.2|43159.2|151
1638249900000|2021-11-30 05:25:00|43189.3|43169.3|43239.3|43219.3|43259.3|43239.3|43159.3|43139.3|198
1638250200000|2021-11-30 05:30:00|43236.8|43216.8|43369.3|43349.3|43374.3|43354.3|43226.8|43206.8|458
1638250500000|2021-11-30 05:35:00|43371.8|43351.8|43291.8|43271.8|43379.3|43359.3|43264.3|43244.3|186
1638250800000|2021-11-30 05:40:00|43286.8|43266.8|43169.3|43149.3|43304.3|43284.3|43159.3|43139.3|167
1638251100000|2021-11-30 05:45:00|43166.8|43146.8|43154.3|43134.3|43194.3|43174.3|43124.3|43104.3|217
1638251400000|2021-11-30 05:50:00|43156.8|43136.8|43141.8|43121.8|43184.3|43164.3|43124.3|43104.3|108
1638251700000|2021-11-30 05:55:00|43144.3|43124.3|42994.3|42974.3|43174.3|43154.3|42981.7|42961.7|237
1638252000000|2021-11-30 06:00:00|42996.8|42976.8|42954.3|42934.3|43011.8|42991.8|42944.3|42924.3|363
1638252300000|2021-11-30 06:05:00|42951.8|42931.8|42971.8|42951.8|42991.8|42971.8|42949.3|42929.3|290
1638252600000|2021-11-30 06:10:00|42969.3|42949.3|42934.3|42914.3|42984.3|42964.3|42924.3|42904.3|311
1638252900000|2021-11-30 06:15:00|42931.9|42911.9|43044.3|43024.3|43054.3|43034.3|42919.3|42899.3|217
1638253200000|2021-11-30 06:20:00|43049.2|43029.2|43071.8|43051.8|43104.3|43084.3|43039.3|43019.3|214
1638253500000|2021-11-30 06:25:00|43066.8|43046.8|43109.3|43089.3|43114.3|43094.3|43034.3|43014.3|101
1638253800000|2021-11-30 06:30:00|43106.9|43086.9|43074.4|43054.4|43109.4|43089.4|43069.3|43049.3|137
1638254100000|2021-11-30 06:35:00|43074.3|43054.3|42994.3|42974.3|43094.3|43074.3|42994.3|42974.3|114
1638254400000|2021-11-30 06:40:00|42996.8|42976.8|43026.8|43006.8|43026.8|43006.8|42979.3|42959.3|124
1638254700000|2021-11-30 06:45:00|43024.3|43004.3|43034.3|43014.3|43034.3|43014.3|42996.9|42976.9|130
1638255000000|2021-11-30 06:50:00|43036.8|43016.8|43079.3|43059.3|43084.3|43064.3|43009.4|42989.4|92
1638255300000|2021-11-30 06:55:00|43076.8|43056.8|43054.3|43034.3|43094.3|43074.3|43049.4|43029.4|140
1638255600000|2021-11-30 07:00:00|43054.4|43034.4|42994.3|42974.3|43054.4|43034.4|42974.4|42954.4|172
1638255900000|2021-11-30 07:05:00|42996.8|42976.8|43184.3|43164.3|43204.3|43184.3|42994.3|42974.3|151
1638256200000|2021-11-30 07:10:00|43176.9|43156.9|43144.3|43124.3|43216.8|43196.8|43119.4|43099.4|247
1638256500000|2021-11-30 07:15:00|43141.8|43121.8|43244.3|43224.3|43249.3|43229.3|43141.8|43121.8|111
1638256800000|2021-11-30 07:20:00|43246.8|43226.8|43284.3|43264.3|43326.8|43306.8|43239.3|43219.3|114
1638257100000|2021-11-30 07:25:00|43286.8|43266.8|43271.8|43251.8|43289.3|43269.3|43254.4|43234.4|87
1638257400000|2021-11-30 07:30:00|43274.3|43254.3|43256.8|43236.8|43294.3|43274.3|43256.8|43236.8|93
1638257700000|2021-11-30 07:35:00|43254.3|43234.3|43234.3|43214.3|43279.3|43259.3|43216.8|43196.8|104
1638258000000|2021-11-30 07:40:00|43236.8|43216.8|43259.3|43239.3|43279.3|43259.3|43236.8|43216.8|35
1638258300000|2021-11-30 07:45:00|43261.8|43241.8|43249.3|43229.3|43276.8|43256.8|43234.3|43214.3|52
1638258600000|2021-11-30 07:50:00|43254.3|43234.3|43254.3|43234.3|43281.8|43261.8|43254.3|43234.3|47
1638258900000|2021-11-30 07:55:00|43251.8|43231.8|43209.3|43189.3|43269.3|43249.3|43194.3|43174.3|101
1638259200000|2021-11-30 08:00:00|43211.8|43191.8|43174.3|43154.3|43226.8|43206.8|43106.8|43086.8|270
1638259500000|2021-11-30 08:05:00|43171.8|43151.8|43201.8|43181.8|43266.8|43246.8|43164.3|43144.3|171
1638259800000|2021-11-30 08:10:00|43204.3|43184.3|43194.3|43174.3|43224.3|43204.3|43186.8|43166.8|70
1638260100000|2021-11-30 08:15:00|43196.8|43176.8|43076.8|43056.8|43199.3|43179.3|43071.8|43051.8|142
1638260400000|2021-11-30 08:20:00|43079.3|43059.3|43114.3|43094.3|43114.3|43094.3|43071.8|43051.8|122
1638260700000|2021-11-30 08:25:00|43119.3|43099.3|43209.3|43189.3|43209.3|43189.3|43119.3|43099.3|102
1638261000000|2021-11-30 08:30:00|43211.8|43191.8|43309.3|43289.3|43324.3|43304.3|43211.8|43191.8|156
1638261300000|2021-11-30 08:35:00|43314.3|43294.3|43289.3|43269.3|43339.3|43319.3|43279.3|43259.3|89
1638261600000|2021-11-30 08:40:00|43286.8|43266.8|43309.2|43289.2|43324.2|43304.2|43234.2|43214.2|91
1638261900000|2021-11-30 08:45:00|43304.2|43284.2|43251.7|43231.7|43314.2|43294.2|43231.7|43211.7|63
1638262200000|2021-11-30 08:50:00|43254.2|43234.2|43276.7|43256.7|43276.7|43256.7|43236.8|43216.8|48
1638262500000|2021-11-30 08:55:00|43274.2|43254.2|43281.7|43261.7|43316.8|43296.8|43274.2|43254.2|80
1638262800000|2021-11-30 09:00:00|43279.2|43259.2|43229.2|43209.2|43279.2|43259.2|43229.2|43209.2|90
1638263100000|2021-11-30 09:05:00|43224.2|43204.2|43184.2|43164.2|43239.2|43219.2|43174.2|43154.2|104
1638263400000|2021-11-30 09:10:00|43174.3|43154.3|43189.2|43169.2|43206.7|43186.7|43164.4|43144.4|86
1638263700000|2021-11-30 09:15:00|43186.8|43166.8|43289.2|43269.2|43301.7|43281.7|43176.7|43156.7|104
1638264000000|2021-11-30 09:20:00|43286.8|43266.8|43219.2|43199.2|43289.2|43269.2|43214.2|43194.2|69
1638264300000|2021-11-30 09:25:00|43219.3|43199.3|43256.7|43236.7|43274.2|43254.2|43199.2|43179.2|60
1638264600000|2021-11-30 09:30:00|43259.2|43239.2|43249.2|43229.2|43279.2|43259.2|43226.7|43206.7|65
1638264900000|2021-11-30 09:35:00|43246.8|43226.8|43241.7|43221.7|43266.7|43246.7|43209.2|43189.2|79
1638265200000|2021-11-30 09:40:00|43244.2|43224.2|43269.2|43249.2|43384.2|43364.2|43236.7|43216.7|215
1638265500000|2021-11-30 09:45:00|43264.2|43244.2|43261.7|43241.7|43279.2|43259.2|43219.2|43199.2|123
1638265800000|2021-11-30 09:50:00|43264.2|43244.2|43329.2|43309.2|43366.7|43346.7|43254.2|43234.2|81
1638266100000|2021-11-30 09:55:00|43326.7|43306.7|43371.7|43351.7|43374.2|43354.2|43324.2|43304.2|83
1638266400000|2021-11-30 10:00:00|43376.7|43356.7|43354.2|43334.2|43399.2|43379.2|43351.7|43331.7|86
1638266700000|2021-11-30 10:05:00|43359.2|43339.2|43326.7|43306.7|43376.7|43356.7|43289.2|43269.2|92
1638267000000|2021-11-30 10:10:00|43324.3|43304.3|43306.8|43286.8|43329.2|43309.2|43304.3|43284.3|54
1638267300000|2021-11-30 10:15:00|43309.2|43289.2|43281.7|43261.7|43319.3|43299.3|43281.7|43261.7|43
1638267600000|2021-11-30 10:20:00|43286.7|43266.7|43274.2|43254.2|43291.8|43271.8|43269.2|43249.2|33
1638267900000|2021-11-30 10:25:00|43271.7|43251.7|43256.7|43236.7|43284.2|43264.2|43239.3|43219.3|41
1638268200000|2021-11-30 10:30:00|43256.8|43236.8|43319.2|43299.2|43349.2|43329.2|43254.2|43234.2|66
1638268500000|2021-11-30 10:35:00|43316.7|43296.7|43279.2|43259.2|43326.7|43306.7|43271.7|43251.7|39
1638268800000|2021-11-30 10:40:00|43281.7|43261.7|43209.2|43189.2|43306.7|43286.7|43209.2|43189.2|76
1638269100000|2021-11-30 10:45:00|43206.7|43186.7|43174.2|43154.2|43206.7|43186.7|43159.2|43139.2|95
1638269400000|2021-11-30 10:50:00|43176.8|43156.8|43061.7|43041.7|43181.7|43161.7|43024.2|43004.2|259
1638269700000|2021-11-30 10:55:00|43059.2|43039.2|43129.3|43109.3|43141.7|43121.7|43059.2|43039.2|91
1638270000000|2021-11-30 11:00:00|43131.7|43111.7|43114.2|43094.2|43156.7|43136.7|43074.3|43054.3|107
1638270300000|2021-11-30 11:05:00|43111.8|43091.8|43111.8|43091.8|43119.2|43099.2|43104.3|43084.3|29
1638270600000|2021-11-30 11:10:00|43109.3|43089.3|43099.2|43079.2|43131.8|43111.8|43084.2|43064.2|66
1638270900000|2021-11-30 11:15:00|43101.7|43081.7|43161.7|43141.7|43161.7|43141.7|43099.2|43079.2|59
1638271200000|2021-11-30 11:20:00|43164.2|43144.2|43196.7|43176.7|43209.2|43189.2|43164.2|43144.2|108
1638271500000|2021-11-30 11:25:00|43194.3|43174.3|43169.2|43149.2|43216.7|43196.7|43156.7|43136.7|62
1638271800000|2021-11-30 11:30:00|43164.3|43144.3|43219.2|43199.2|43224.2|43204.2|43149.2|43129.2|119
1638272100000|2021-11-30 11:35:00|43216.8|43196.8|43179.2|43159.2|43221.7|43201.7|43171.7|43151.7|66
1638272400000|2021-11-30 11:40:00|43179.3|43159.3|43204.2|43184.2|43216.7|43196.7|43179.3|43159.3|72
1638272700000|2021-11-30 11:45:00|43206.7|43186.7|43189.2|43169.2|43209.2|43189.2|43169.2|43149.2|62
1638273000000|2021-11-30 11:50:00|43191.7|43171.7|43171.7|43151.7|43221.7|43201.7|43161.8|43141.8|81
1638273300000|2021-11-30 11:55:00|43179.2|43159.2|43181.7|43161.7|43199.2|43179.2|43166.7|43146.7|63
1638273600000|2021-11-30 12:00:00|43179.2|43159.2|43149.2|43129.2|43204.2|43184.2|43146.7|43126.7|75
1638273900000|2021-11-30 12:05:00|43151.7|43131.7|43109.2|43089.2|43186.7|43166.7|43101.7|43081.7|151
1638274200000|2021-11-30 12:10:00|43111.7|43091.7|43151.7|43131.7|43169.2|43149.2|43111.7|43091.7|72
1638274500000|2021-11-30 12:15:00|43154.2|43134.2|43154.2|43134.2|43179.2|43159.2|43144.1|43124.1|78
1638274800000|2021-11-30 12:20:00|43156.7|43136.7|43219.2|43199.2|43231.7|43211.7|43149.2|43129.2|73
1638275100000|2021-11-30 12:25:00|43221.7|43201.7|43184.2|43164.2|43239.2|43219.2|43184.2|43164.2|122
1638275400000|2021-11-30 12:30:00|43186.7|43166.7|43199.2|43179.2|43229.2|43209.2|43179.2|43159.2|195
1638275700000|2021-11-30 12:35:00|43199.1|43179.1|43169.1|43149.1|43199.1|43179.1|43129.1|43109.1|151
1638276000000|2021-11-30 12:40:00|43174.1|43154.1|43189.1|43169.1|43189.1|43169.1|43159.1|43139.1|53
1638276300000|2021-11-30 12:45:00|43199.1|43179.1|43201.6|43181.6|43209.1|43189.1|43196.6|43176.6|114
1638276600000|2021-11-30 12:50:00|43199.1|43179.1|43194.1|43174.1|43204.1|43184.1|43164.1|43144.1|124
1638276900000|2021-11-30 12:55:00|43201.5|43181.5|43216.5|43196.5|43221.3|43201.3|43201.5|43181.5|272
1638277200000|2021-11-30 13:00:00|43214|43194|43111.5|43091.5|43216.5|43196.5|43111.5|43091.5|442
1638277500000|2021-11-30 13:05:00|43109|43089|43189|43169|43194|43174|43076.6|43056.6|342
1638277800000|2021-11-30 13:10:00|43186.6|43166.6|43288.9|43268.9|43291.5|43271.5|43159.1|43139.1|535
1638278100000|2021-11-30 13:15:00|43289|43269|43319|43299|43336.4|43316.4|43284|43264|366
1638278400000|2021-11-30 13:20:00|43316.5|43296.5|43211.5|43191.5|43316.5|43296.5|43181.5|43161.5|315
1638278700000|2021-11-30 13:25:00|43209|43189|43139|43119|43221.5|43201.5|43116.5|43096.5|244
1638279000000|2021-11-30 13:30:00|43141.5|43121.5|43166.5|43146.5|43166.5|43146.5|43046.5|43026.5|373
1638279300000|2021-11-30 13:35:00|43173.9|43153.9|43144|43124|43189|43169|43106.5|43086.5|173
1638279600000|2021-11-30 13:40:00|43139|43119|43134|43114|43149|43129|43059.1|43039.1|168
1638279900000|2021-11-30 13:45:00|43136.5|43116.5|43119|43099|43151.5|43131.5|43089|43069|169
1638280200000|2021-11-30 13:50:00|43111.5|43091.5|43226.4|43206.4|43229|43209|43111.5|43091.5|289
1638280500000|2021-11-30 13:55:00|43228.9|43208.9|43196.5|43176.5|43233.9|43213.9|43159|43139|220
1638280800000|2021-11-30 14:00:00|43198.9|43178.9|43119|43099|43206.4|43186.4|43109|43089|225
1638281100000|2021-11-30 14:05:00|43116.5|43096.5|43144|43124|43184|43164|43091.5|43071.5|156
1638281400000|2021-11-30 14:10:00|43146.4|43126.4|43214|43194|43221.5|43201.5|43146.4|43126.4|176
1638281700000|2021-11-30 14:15:00|43226.4|43206.4|43248.9|43228.9|43264|43244|43206.5|43186.5|180
1638282000000|2021-11-30 14:20:00|43249|43229|43291.4|43271.4|43298.9|43278.9|43239|43219|232
1638282300000|2021-11-30 14:25:00|43291.5|43271.5|43338.8|43318.8|43381.4|43361.4|43291.5|43271.5|428
1638282600000|2021-11-30 14:30:00|43338.9|43318.9|43413.9|43393.9|43421.4|43401.4|43304|43284|641
1638282900000|2021-11-30 14:35:00|43411.4|43391.4|43296.4|43276.4|43441.3|43421.3|43273.9|43253.9|374
1638283200000|2021-11-30 14:40:00|43298.9|43278.9|43298.9|43278.9|43343.9|43323.9|43281.4|43261.4|231
1638283500000|2021-11-30 14:45:00|43294|43274|43296.5|43276.5|43379|43359|43293.9|43273.9|310
1638283800000|2021-11-30 14:50:00|43298.9|43278.9|43266.4|43246.4|43346.5|43326.5|43251.5|43231.5|287
1638284100000|2021-11-30 14:55:00|43264|43244|43319|43299|43349|43329|43256.5|43236.5|222
1638284400000|2021-11-30 15:00:00|43321.5|43301.5|43294|43274|43359|43339|43284|43264|214
1638284700000|2021-11-30 15:05:00|43291.5|43271.5|43451.5|43431.5|43451.5|43431.5|43286.5|43266.5|328
1638285000000|2021-11-30 15:10:00|43449|43429|43429|43409|43463.9|43443.9|43426.5|43406.5|315
1638285300000|2021-11-30 15:15:00|43431.5|43411.5|43374|43354|43471.4|43451.4|43374|43354|299
1638285600000|2021-11-30 15:20:00|43376.5|43356.5|43391.5|43371.5|43399|43379|43356.5|43336.5|272
1638285900000|2021-11-30 15:25:00|43389|43369|43354|43334|43401.5|43381.5|43341.5|43321.5|187
1638286200000|2021-11-30 15:30:00|43351.5|43331.5|43416.5|43396.5|43419|43399|43351.5|43331.5|306
1638286500000|2021-11-30 15:35:00|43414|43394|43311.4|43291.4|43416.5|43396.5|43223.9|43203.9|536
1638286800000|2021-11-30 15:40:00|43309|43289|43216.4|43196.4|43316.5|43296.5|43216.4|43196.4|344
1638287100000|2021-11-30 15:45:00|43218.9|43198.9|43148.9|43128.9|43238.9|43218.9|43128.9|43108.9|416
1638287400000|2021-11-30 15:50:00|43146.4|43126.4|42993.9|42973.9|43146.4|43126.4|42973.9|42953.9|854
1638287700000|2021-11-30 15:55:00|42991.4|42971.4|42871.5|42851.5|42991.4|42971.4|42871.5|42851.5|951
1638288000000|2021-11-30 16:00:00|42869|42849|42789|42769|42879|42859|42736.5|42716.5|1305
1638288300000|2021-11-30 16:05:00|42786.5|42766.5|42816.5|42796.5|42831.5|42811.5|42756.5|42736.5|544
1638288600000|2021-11-30 16:10:00|42814|42794|42821.6|42801.6|42826.5|42806.5|42766.5|42746.5|397
1638288900000|2021-11-30 16:15:00|42821.5|42801.5|42836.6|42816.6|42851.5|42831.5|42794.1|42774.1|387
1638289200000|2021-11-30 16:20:00|42834|42814|42826.5|42806.5|42898.9|42878.9|42799|42779|322
1638289500000|2021-11-30 16:25:00|42828.9|42808.9|42799|42779|42893.9|42873.9|42794.1|42774.1|323
1638289800000|2021-11-30 16:30:00|42801.4|42781.4|42804|42784|42841.5|42821.5|42786.5|42766.5|357
1638290100000|2021-11-30 16:35:00|42801.5|42781.5|42826.5|42806.5|42861.5|42841.5|42774.1|42754.1|252
1638290400000|2021-11-30 16:40:00|42826.4|42806.4|42771.4|42751.4|42829|42809|42731.5|42711.5|349
1638290700000|2021-11-30 16:45:00|42769.1|42749.1|42834|42814|42849|42829|42769|42749|270
1638291000000|2021-11-30 16:50:00|42831.5|42811.5|42774|42754|42831.5|42811.5|42754.1|42734.1|265
1638291300000|2021-11-30 16:55:00|42771.5|42751.5|42744.1|42724.1|42771.5|42751.5|42726.5|42706.5|354
1638291600000|2021-11-30 17:00:00|42741.6|42721.6|42634|42614|42741.6|42721.6|42631.6|42611.6|433
1638291900000|2021-11-30 17:05:00|42636.5|42616.5|42614|42594|42684|42664|42581.6|42561.6|346
1638292200000|2021-11-30 17:10:00|42611.6|42591.6|42611.5|42591.5|42674|42654|42609|42589|400
1638292500000|2021-11-30 17:15:00|42609|42589|42574|42554|42619|42599|42519|42499|358
1638292800000|2021-11-30 17:20:00|42576.5|42556.5|42679|42659|42701.5|42681.5|42566.5|42546.5|424
1638293100000|2021-11-30 17:25:00|42678.9|42658.9|42684|42664|42684|42664|42656.4|42636.4|124
1638293400000|2021-11-30 17:30:00|42679.1|42659.1|42749|42729|42771.4|42751.4|42666.5|42646.5|269
1638293700000|2021-11-30 17:35:00|42751.5|42731.5|42753.9|42733.9|42768.9|42748.9|42731.5|42711.5|226
1638294000000|2021-11-30 17:40:00|42756.5|42736.5|42791.5|42771.5|42809|42789|42741.5|42721.5|287
1638294300000|2021-11-30 17:45:00|42789|42769|42761.5|42741.5|42816.5|42796.5|42756.5|42736.5|243
1638294600000|2021-11-30 17:50:00|42763.9|42743.9|42758.9|42738.9|42793.9|42773.9|42708.9|42688.9|462
1638294900000|2021-11-30 17:55:00|42761.4|42741.4|42776.3|42756.3|42841.3|42821.3|42746.5|42726.5|1320
1638295200000|2021-11-30 18:00:00|42773.8|42753.8|42783.8|42763.8|42823.7|42803.7|42773.8|42753.8|498
1638295500000|2021-11-30 18:05:00|42786.3|42766.3|42818.8|42798.8|42851.3|42831.3|42781.3|42761.3|162
1638295800000|2021-11-30 18:10:00|42821.3|42801.3|42751.3|42731.3|42826.3|42806.3|42746.3|42726.3|224
1638296100000|2021-11-30 18:15:00|42751.4|42731.4|42766.3|42746.3|42828.7|42808.7|42751.4|42731.4|175
1638296400000|2021-11-30 18:20:00|42771.3|42751.3|42821.4|42801.4|42823.8|42803.8|42763.9|42743.9|99
1638296700000|2021-11-30 18:25:00|42816.4|42796.4|42818.9|42798.9|42831.4|42811.4|42798.9|42778.9|107
1638297000000|2021-11-30 18:30:00|42826.4|42806.4|42823.9|42803.9|42853.9|42833.9|42803.9|42783.9|141
1638297300000|2021-11-30 18:35:00|42826.4|42806.4|42843.9|42823.9|42851.4|42831.4|42813.9|42793.9|90
1638297600000|2021-11-30 18:40:00|42846.3|42826.3|42856.3|42836.3|42861.3|42841.3|42826.3|42806.3|62
1638297900000|2021-11-30 18:45:00|42858.8|42838.8|42856.3|42836.3|42863.8|42843.8|42838.8|42818.8|47
1638298200000|2021-11-30 18:50:00|42858.7|42838.7|42886.3|42866.3|42888.8|42868.8|42848.8|42828.8|123
1638298500000|2021-11-30 18:55:00|42888.8|42868.8|42878.8|42858.8|42908.8|42888.8|42863.8|42843.8|118
1638298800000|2021-11-30 19:00:00|42881.3|42861.3|42943.8|42923.8|42946.3|42926.3|42881.3|42861.3|117
1638299100000|2021-11-30 19:05:00|42941.3|42921.3|42966.2|42946.2|42968.8|42948.8|42918.8|42898.8|66
1638299400000|2021-11-30 19:10:00|42966.3|42946.3|42986.3|42966.3|42986.3|42966.3|42948.8|42928.8|67
1638299700000|2021-11-30 19:15:00|42988.7|42968.7|42968.8|42948.8|42988.7|42968.7|42943.8|42923.8|78
1638300000000|2021-11-30 19:20:00|42971.2|42951.2|42971.2|42951.2|42976.3|42956.3|42958.7|42938.7|29
1638300300000|2021-11-30 19:25:00|42968.7|42948.7|42968.8|42948.8|42996.2|42976.2|42953.7|42933.7|65
1638300600000|2021-11-30 19:30:00|42971.3|42951.3|43018.8|42998.8|43026.2|43006.2|42971.2|42951.2|76
1638300900000|2021-11-30 19:35:00|43021.3|43001.3|43013.7|42993.7|43051.2|43031.2|43008.7|42988.7|68
1638301200000|2021-11-30 19:40:00|43011.3|42991.3|43013.7|42993.7|43028.7|43008.7|43003.7|42983.7|53
1638301500000|2021-11-30 19:45:00|43011.3|42991.3|42993.8|42973.8|43016.2|42996.2|42993.7|42973.7|35
1638301800000|2021-11-30 19:50:00|42993.7|42973.7|42993.7|42973.7|43006.2|42986.2|42973.7|42953.7|56
1638302100000|2021-11-30 19:55:00|42988.8|42968.8|43023.7|43003.7|43023.7|43003.7|42988.7|42968.7|62
1638302400000|2021-11-30 20:00:00|43021.2|43001.2|43016.2|42996.2|43023.7|43003.7|42996.2|42976.2|55
1638302700000|2021-11-30 20:05:00|43013.7|42993.7|43011.2|42991.2|43036.2|43016.2|43008.8|42988.8|41
1638303000000|2021-11-30 20:10:00|43013.7|42993.7|43023.7|43003.7|43048.7|43028.7|43013.7|42993.7|57
1638303300000|2021-11-30 20:15:00|43021.3|43001.3|43038.7|43018.7|43048.7|43028.7|43016.2|42996.2|29
1638303600000|2021-11-30 20:20:00|43036.3|43016.3|43036.2|43016.2|43066.2|43046.2|43033.7|43013.7|58
1638303900000|2021-11-30 20:25:00|43031.3|43011.3|43023.7|43003.7|43038.7|43018.7|43011.2|42991.2|60
1638304200000|2021-11-30 20:30:00|43021.2|43001.2|43053.7|43033.7|43068.7|43048.7|43008.7|42988.7|57
1638304500000|2021-11-30 20:35:00|43051.3|43031.3|43061.3|43041.3|43068.8|43048.8|43038.8|43018.8|28
1638304800000|2021-11-30 20:40:00|43058.8|43038.8|43083.8|43063.8|43086.2|43066.2|43048.8|43028.8|44
1638305100000|2021-11-30 20:45:00|43086.2|43066.2|43053.8|43033.8|43093.8|43073.8|43053.8|43033.8|51
1638305400000|2021-11-30 20:50:00|43048.9|43028.9|43003.8|42983.8|43048.9|43028.9|42988.7|42968.7|98
1638305700000|2021-11-30 20:55:00|43006.2|42986.2|43011.3|42991.3|43036.2|43016.2|42998.8|42978.8|75
1638306000000|2021-11-30 21:00:00|43003.8|42983.8|43083.8|43063.8|43086.3|43066.3|42998.8|42978.8|97
1638306300000|2021-11-30 21:05:00|43088.8|43068.8|43063.8|43043.8|43088.8|43068.8|43063.8|43043.8|41
1638306600000|2021-11-30 21:10:00|43066.2|43046.2|43068.8|43048.8|43081.3|43061.3|43066.2|43046.2|14
1638306900000|2021-11-30 21:15:00|43071.2|43051.2|43068.8|43048.8|43076.2|43056.2|43063.8|43043.8|23
1638307200000|2021-11-30 21:20:00|43066.3|43046.3|43068.8|43048.8|43078.8|43058.8|43066.3|43046.3|8
1638307500000|2021-11-30 21:25:00|43066.3|43046.3|43081.3|43061.3|43086.4|43066.4|43063.8|43043.8|29
1638307800000|2021-11-30 21:30:00|43078.8|43058.8|43061.3|43041.3|43081.2|43061.2|43061.3|43041.3|38
1638308100000|2021-11-30 21:35:00|43058.8|43038.8|43078.7|43058.7|43081.2|43061.2|43053.8|43033.8|31
1638308400000|2021-11-30 21:40:00|43076.3|43056.3|43068.7|43048.7|43076.3|43056.3|43066.2|43046.2|23
1638308700000|2021-11-30 21:45:00|43068.8|43048.8|43083.7|43063.7|43086.2|43066.2|43068.8|43048.8|16
1638309000000|2021-11-30 21:50:00|43086.2|43066.2|43113.6|43093.6|43113.7|43093.7|43081.2|43061.2|68
1638309300000|2021-11-30 21:55:00|43111.2|43091.2|43113.8|43093.8|43133.7|43113.7|43111.2|43091.2|34
1638313200000|2021-11-30 23:00:00|43060|43040|43183.7|43163.7|43198.7|43178.7|43060|43040|116
1638313500000|2021-11-30 23:05:00|43186.1|43166.1|43151.2|43131.2|43186.3|43166.3|43151.2|43131.2|35
1638313800000|2021-11-30 23:10:00|43153.6|43133.6|43148.7|43128.7|43153.7|43133.7|43143.7|43123.7|9
1638314100000|2021-11-30 23:15:00|43151.1|43131.1|43133.7|43113.7|43158.7|43138.7|43128.7|43108.7|25
1638314400000|2021-11-30 23:20:00|43138.6|43118.6|43128.6|43108.6|43138.6|43118.6|43123.6|43103.6|12
1638314700000|2021-11-30 23:25:00|43131.1|43111.1|43113.7|43093.7|43131.1|43111.1|43111.2|43091.2|30
1638315000000|2021-11-30 23:30:00|43108.7|43088.7|43116.2|43096.2|43121.1|43101.1|43108.7|43088.7|24
1638315300000|2021-11-30 23:35:00|43118.7|43098.7|43111.2|43091.2|43128.6|43108.6|43111.2|43091.2|15
1638315600000|2021-11-30 23:40:00|43108.7|43088.7|43086.2|43066.2|43123.7|43103.7|43083.7|43063.7|25
1638315900000|2021-11-30 23:45:00|43083.7|43063.7|43053.7|43033.7|43118.7|43098.7|43048.7|43028.7|34
1638316200000|2021-11-30 23:50:00|43056.2|43036.2|43096.2|43076.2|43096.2|43076.2|43056.2|43036.2|28
1638316500000|2021-11-30 23:55:00|43098.7|43078.7|43098.7|43078.7|43103.7|43083.7|43088.7|43068.7|20
1638316800000|2021-12-01 00:00:00|43101.2|43081.2|43118.7|43098.7|43118.7|43098.7|43098.7|43078.7|17
1638317100000|2021-12-01 00:05:00|43118.8|43098.8|43123.7|43103.7|43133.7|43113.7|43103.7|43083.7|43
1638317400000|2021-12-01 00:10:00|43126.2|43106.2|43118.7|43098.7|43161.2|43141.2|43118.7|43098.7|55
1638317700000|2021-12-01 00:15:00|43123.7|43103.7|43058.7|43038.7|43123.7|43103.7|43058.7|43038.7|34
1638318000000|2021-12-01 00:20:00|43056.2|43036.2|43068.7|43048.7|43083.7|43063.7|43048.7|43028.7|32
1638318300000|2021-12-01 00:25:00|43066.2|43046.2|43053.7|43033.7|43066.2|43046.2|43048.7|43028.7|15
1638318600000|2021-12-01 00:30:00|43051.2|43031.2|43053.7|43033.7|43081.2|43061.2|43051.2|43031.2|28
1638318900000|2021-12-01 00:35:00|43058.6|43038.6|43048.7|43028.7|43066.2|43046.2|43026.2|43006.2|32
1638319200000|2021-12-01 00:40:00|43048.8|43028.8|43091.2|43071.2|43096.2|43076.2|43048.7|43028.7|54
1638319500000|2021-12-01 00:45:00|43088.8|43068.8|43063.7|43043.7|43101.2|43081.2|43063.6|43043.6|59
1638319800000|2021-12-01 00:50:00|43066.1|43046.1|43053.8|43033.8|43073.7|43053.7|43048.7|43028.7|68
1638320100000|2021-12-01 00:55:00|43053.7|43033.7|43023.6|43003.6|43053.7|43033.7|42981.2|42961.2|89
1638320400000|2021-12-01 01:00:00|43026.1|43006.1|42981.2|42961.2|43058.7|43038.7|42978.8|42958.8|326
1638320700000|2021-12-01 01:05:00|42978.8|42958.8|43063.7|43043.7|43066.2|43046.2|42978.7|42958.7|110
1638321000000|2021-12-01 01:10:00|43061.2|43041.2|43041.2|43021.2|43081.1|43061.1|43033.7|43013.7|107
1638321300000|2021-12-01 01:15:00|43038.8|43018.8|43026.2|43006.2|43053.7|43033.7|43013.7|42993.7|120
1638321600000|2021-12-01 01:20:00|43028.7|43008.7|43026.2|43006.2|43043.7|43023.7|43016.2|42996.2|67
1638321900000|2021-12-01 01:25:00|43028.6|43008.6|43056.2|43036.2|43071.2|43051.2|43028.6|43008.6|65
1638322200000|2021-12-01 01:30:00|43058.6|43038.6|42996.2|42976.2|43063.7|43043.7|42968.7|42948.7|91
1638322500000|2021-12-01 01:35:00|42998.7|42978.7|43028.7|43008.7|43033.7|43013.7|42993.7|42973.7|40
1638322800000|2021-12-01 01:40:00|43023.7|43003.7|43108.7|43088.7|43116.2|43096.2|43021.2|43001.2|125
1638323100000|2021-12-01 01:45:00|43106.2|43086.2|43118.7|43098.7|43143.7|43123.7|43101.2|43081.2|143
1638323400000|2021-12-01 01:50:00|43118.6|43098.6|43143.7|43123.7|43176.2|43156.2|43118.6|43098.6|108
1638323700000|2021-12-01 01:55:00|43146.2|43126.2|43188.7|43168.7|43196.2|43176.2|43146.2|43126.2|82
1638324000000|2021-12-01 02:00:00|43186.2|43166.2|43233.7|43213.7|43243.7|43223.7|43173.7|43153.7|121
1638324300000|2021-12-01 02:05:00|43236.1|43216.1|43213.7|43193.7|43238.7|43218.7|43206.2|43186.2|87
1638324600000|2021-12-01 02:10:00|43211.2|43191.2|43173.7|43153.7|43226.2|43206.2|43168.7|43148.7|60
1638324900000|2021-12-01 02:15:00|43176.2|43156.2|43183.7|43163.7|43193.7|43173.7|43173.7|43153.7|18
1638325200000|2021-12-01 02:20:00|43181.2|43161.2|43171.2|43151.2|43183.7|43163.7|43171.2|43151.2|22
1638325500000|2021-12-01 02:25:00|43173.6|43153.6|43178.7|43158.7|43186.2|43166.2|43168.7|43148.7|26
1638325800000|2021-12-01 02:30:00|43176.2|43156.2|43208.7|43188.7|43218.7|43198.7|43168.7|43148.7|100
1638326100000|2021-12-01 02:35:00|43213.7|43193.7|43263.7|43243.7|43270.9|43250.9|43213.7|43193.7|147
1638326400000|2021-12-01 02:40:00|43261.2|43241.2|43218.7|43198.7|43273.7|43253.7|43216.1|43196.1|72
1638326700000|2021-12-01 02:45:00|43221.2|43201.2|43178.7|43158.7|43231.2|43211.2|43178.7|43158.7|48
1638327000000|2021-12-01 02:50:00|43181.2|43161.2|43168.6|43148.6|43196.2|43176.2|43168.6|43148.6|32
1638327300000|2021-12-01 02:55:00|43166.1|43146.1|43221.1|43201.1|43221.1|43201.1|43153.6|43133.6|67
1638327600000|2021-12-01 03:00:00|43223.6|43203.6|43206.1|43186.1|43248.6|43228.6|43206.1|43186.1|74
1638327900000|2021-12-01 03:05:00|43208.6|43188.6|43168.6|43148.6|43208.6|43188.6|43163.6|43143.6|80
1638328200000|2021-12-01 03:10:00|43166.1|43146.1|43163.6|43143.6|43176.1|43156.1|43153.6|43133.6|66
1638328500000|2021-12-01 03:15:00|43166.1|43146.1|43211.1|43191.1|43213.6|43193.6|43166.1|43146.1|61
1638328800000|2021-12-01 03:20:00|43213.6|43193.6|43238.6|43218.6|43241.1|43221.1|43198.6|43178.6|68
1638329100000|2021-12-01 03:25:00|43233.6|43213.6|43251.1|43231.1|43276.1|43256.1|43228.6|43208.6|123
1638329400000|2021-12-01 03:30:00|43248.7|43228.7|43396.1|43376.1|43398.6|43378.6|43248.7|43228.7|137
1638329700000|2021-12-01 03:35:00|43401|43381|43388.7|43368.7|43433.6|43413.6|43366.2|43346.2|196
1638330000000|2021-12-01 03:40:00|43386.2|43366.2|43383.6|43363.6|43413.6|43393.6|43373.6|43353.6|97
1638330300000|2021-12-01 03:45:00|43381.1|43361.1|43388.6|43368.6|43398.6|43378.6|43378.6|43358.6|23
1638330600000|2021-12-01 03:50:00|43391.1|43371.1|43396.1|43376.1|43401.2|43381.2|43391.1|43371.1|28
1638330900000|2021-12-01 03:55:00|43398.6|43378.6|43401.1|43381.1|43401.1|43381.1|43391.2|43371.2|32
1638331200000|2021-12-01 04:00:00|43403.6|43383.6|43408.6|43388.6|43416.1|43396.1|43398.6|43378.6|54
1638331500000|2021-12-01 04:05:00|43406.2|43386.2|43393.6|43373.6|43406.2|43386.2|43381.1|43361.1|34
1638331800000|2021-12-01 04:10:00|43391.1|43371.1|43391.2|43371.2|43391.2|43371.2|43378.6|43358.6|34
1638332100000|2021-12-01 04:15:00|43388.7|43368.7|43381.2|43361.2|43391.2|43371.2|43376.2|43356.2|28
1638332400000|2021-12-01 04:20:00|43393.7|43373.7|43391.2|43371.2|43401.2|43381.2|43388.7|43368.7|27
1638332700000|2021-12-01 04:25:00|43393.7|43373.7|43388.7|43368.7|43401.2|43381.2|43388.6|43368.6|15
1638333000000|2021-12-01 04:30:00|43391.1|43371.1|43463.5|43443.5|43466|43446|43391.1|43371.1|93
1638333300000|2021-12-01 04:35:00|43461|43441|43473.7|43453.7|43473.7|43453.7|43458.5|43438.5|45
1638333600000|2021-12-01 04:40:00|43493.7|43473.7|43503.6|43483.6|43506.1|43486.1|43486.1|43466.1|81
1638333900000|2021-12-01 04:45:00|43501.1|43481.1|43498.6|43478.6|43511.2|43491.2|43488.7|43468.7|51
1638334200000|2021-12-01 04:50:00|43501.1|43481.1|43498.6|43478.6|43503.6|43483.6|43496.1|43476.1|30
1638334500000|2021-12-01 04:55:00|43498.5|43478.5|43523.6|43503.6|43523.6|43503.6|43496.1|43476.1|38
1638334800000|2021-12-01 05:00:00|43521.1|43501.1|43481.1|43461.1|43521.1|43501.1|43478.6|43458.6|113
1638335100000|2021-12-01 05:05:00|43478.7|43458.7|43473.6|43453.6|43483.6|43463.6|43451.3|43431.3|60
1638335400000|2021-12-01 05:10:00|43468.6|43448.6|43466.1|43446.1|43468.6|43448.6|43453.6|43433.6|44
1638335700000|2021-12-01 05:15:00|43461.1|43441.1|43458.6|43438.6|43466.1|43446.1|43456.1|43436.1|29
1638336000000|2021-12-01 05:20:00|43456.1|43436.1|43453.6|43433.6|43463.6|43443.6|43448.6|43428.6|40
1638336300000|2021-12-01 05:25:00|43451.1|43431.1|43426|43406|43451.1|43431.1|43426|43406|68
1638336600000|2021-12-01 05:30:00|43426.1|43406.1|43416.1|43396.1|43436.1|43416.1|43378.6|43358.6|321
1638336900000|2021-12-01 05:35:00|43418.6|43398.6|43398.6|43378.6|43426.1|43406.1|43351.1|43331.1|124
1638337200000|2021-12-01 05:40:00|43401.1|43381.1|43398.6|43378.6|43413.6|43393.6|43388.6|43368.6|57
1638337500000|2021-12-01 05:45:00|43401.1|43381.1|43368.6|43348.6|43431.1|43411.1|43348.6|43328.6|99
1638337800000|2021-12-01 05:50:00|43368.5|43348.5|43328.6|43308.6|43373.6|43353.6|43323.6|43303.6|66
1638338100000|2021-12-01 05:55:00|43331|43311|43381.1|43361.1|43396.1|43376.1|43328.6|43308.6|121
1638338400000|2021-12-01 06:00:00|43383.6|43363.6|43323.6|43303.6|43401.1|43381.1|43323.6|43303.6|82
1638338700000|2021-12-01 06:05:00|43326.1|43306.1|43298.6|43278.6|43328.6|43308.6|43278.6|43258.6|134
1638339000000|2021-12-01 06:10:00|43301.1|43281.1|43333.6|43313.6|43343.5|43323.5|43288.6|43268.6|89
1638339300000|2021-12-01 06:15:00|43338.6|43318.6|43323.6|43303.6|43341.1|43321.1|43316.1|43296.1|68
1638339600000|2021-12-01 06:20:00|43321.1|43301.1|43348.6|43328.6|43353.6|43333.6|43308.6|43288.6|94
1638339900000|2021-12-01 06:25:00|43351|43331|43343.6|43323.6|43368.6|43348.6|43336.1|43316.1|58
1638340200000|2021-12-01 06:30:00|43348.6|43328.6|43356.1|43336.1|43361.1|43341.1|43313.6|43293.6|75
1638340500000|2021-12-01 06:35:00|43358.6|43338.6|43373.5|43353.5|43376|43356|43323.6|43303.6|61
1638340800000|2021-12-01 06:40:00|43371.1|43351.1|43361|43341|43383.5|43363.5|43353.5|43333.5|87
1638341100000|2021-12-01 06:45:00|43363.5|43343.5|43321|43301|43378.5|43358.5|43321|43301|69
1638341400000|2021-12-01 06:50:00|43318.5|43298.5|43266|43246|43328.5|43308.5|43263.5|43243.5|69
1638341700000|2021-12-01 06:55:00|43268.5|43248.5|43308.5|43288.5|43311|43291|43248.5|43228.5|64
1638342000000|2021-12-01 07:00:00|43311|43291|43233.5|43213.5|43321|43301|43223.5|43203.5|128
1638342300000|2021-12-01 07:05:00|43228.5|43208.5|43228.5|43208.5|43241|43221|43203.5|43183.5|84
1638342600000|2021-12-01 07:10:00|43223.6|43203.6|43208.5|43188.5|43271|43251|43206|43186|53
1638342900000|2021-12-01 07:15:00|43206.1|43186.1|43198.5|43178.5|43211|43191|43191|43171|67
1638343200000|2021-12-01 07:20:00|43196.1|43176.1|43203.5|43183.5|43208.5|43188.5|43176|43156|68
1638343500000|2021-12-01 07:25:00|43201|43181|43218.5|43198.5|43228.5|43208.5|43198.5|43178.5|40
1638343800000|2021-12-01 07:30:00|43213.6|43193.6|43206|43186|43223.5|43203.5|43198.5|43178.5|69
1638344100000|2021-12-01 07:35:00|43203.5|43183.5|43283.5|43263.5|43286|43266|43193.5|43173.5|88
1638344400000|2021-12-01 07:40:00|43278.5|43258.5|43271|43251|43288.5|43268.5|43258.5|43238.5|38
1638344700000|2021-12-01 07:45:00|43263.5|43243.5|43263.5|43243.5|43266|43246|43223.5|43203.5|75
1638345000000|2021-12-01 07:50:00|43266|43246|43243.5|43223.5|43268.5|43248.5|43231|43211|30
1638345300000|2021-12-01 07:55:00|43241|43221|43348.5|43328.5|43356|43336|43235.9|43215.9|120
1638345600000|2021-12-01 08:00:00|43353.5|43333.5|43373.5|43353.5|43426|43406|43228.6|43208.6|293
1638345900000|2021-12-01 08:05:00|43371.1|43351.1|43338.5|43318.5|43381|43361|43301|43281|151
1638346200000|2021-12-01 08:10:00|43340.9|43320.9|43365.9|43345.9|43365.9|43345.9|43303.5|43283.5|72
1638346500000|2021-12-01 08:15:00|43366|43346|43368.5|43348.5|43396|43376|43356.1|43336.1|84
1638346800000|2021-12-01 08:20:00|43378.5|43358.5|43333.5|43313.5|43393.5|43373.5|43303.5|43283.5|73
1638347100000|2021-12-01 08:25:00|43338.5|43318.5|43398.5|43378.5|43496|43476|43338.5|43318.5|228
1638347400000|2021-12-01 08:30:00|43396|43376|43436|43416|43436|43416|43361|43341|84
1638347700000|2021-12-01 08:35:00|43438.4|43418.4|43381|43361|43438.5|43418.5|43356|43336|80
1638348000000|2021-12-01 08:40:00|43383.4|43363.4|43338.5|43318.5|43396|43376|43328.5|43308.5|98
1638348300000|2021-12-01 08:45:00|43333.5|43313.5|43311|43291|43333.5|43313.5|43281|43261|126
1638348600000|2021-12-01 08:50:00|43313.5|43293.5|43268.5|43248.5|43313.5|43293.5|43268.5|43248.5|83
1638348900000|2021-12-01 08:55:00|43266|43246|43253.5|43233.5|43273.6|43253.6|43241|43221|79
1638349200000|2021-12-01 09:00:00|43248.6|43228.6|43278.5|43258.5|43296|43276|43231|43211|105
1638349500000|2021-12-01 09:05:00|43273.6|43253.6|43278.5|43258.5|43288.4|43268.4|43228.5|43208.5|126
1638349800000|2021-12-01 09:10:00|43281|43261|43273.5|43253.5|43325.9|43305.9|43271|43251|70
1638350100000|2021-12-01 09:15:00|43276|43256|43303.4|43283.4|43303.4|43283.4|43268.5|43248.5|57
1638350400000|2021-12-01 09:20:00|43303.5|43283.5|43293.5|43273.5|43321|43301|43291|43271|24
1638350700000|2021-12-01 09:25:00|43291|43271|43296|43276|43303.5|43283.5|43273.5|43253.5|51
1638351000000|2021-12-01 09:30:00|43293.5|43273.5|43286|43266|43303.5|43283.5|43278.5|43258.5|39
1638351300000|2021-12-01 09:35:00|43288.4|43268.4|43321|43301|43338.5|43318.5|43288.4|43268.4|92
1638351600000|2021-12-01 09:40:00|43318.5|43298.5|43263.5|43243.5|43328.5|43308.5|43248.5|43228.5|55
1638351900000|2021-12-01 09:45:00|43265.9|43245.9|43278.5|43258.5|43288.5|43268.5|43248.5|43228.5|31
1638352200000|2021-12-01 09:50:00|43280.9|43260.9|43303.5|43283.5|43303.5|43283.5|43280.9|43260.9|30
1638352500000|2021-12-01 09:55:00|43298.5|43278.5|43303.5|43283.5|43313.5|43293.5|43293.5|43273.5|37
1638352800000|2021-12-01 10:00:00|43301|43281|43308.5|43288.5|43313.5|43293.5|43273.5|43253.5|40
1638353100000|2021-12-01 10:05:00|43303.5|43283.5|43316|43296|43316|43296|43288.5|43268.5|28
1638353400000|2021-12-01 10:10:00|43318.4|43298.4|43308.4|43288.4|43348.5|43328.5|43308.4|43288.4|92
1638353700000|2021-12-01 10:15:00|43313.4|43293.4|43290.7|43270.7|43315.8|43295.8|43285.8|43265.8|70
1638354000000|2021-12-01 10:20:00|43290.8|43270.8|43265.8|43245.8|43295.8|43275.8|43265.8|43245.8|41
1638354300000|2021-12-01 10:25:00|43268.3|43248.3|43270.8|43250.8|43278.3|43258.3|43263.3|43243.3|29
1638354600000|2021-12-01 10:30:00|43268.3|43248.3|43248.3|43228.3|43268.3|43248.3|43248.3|43228.3|38
1638354900000|2021-12-01 10:35:00|43250.7|43230.7|43243.3|43223.3|43253.3|43233.3|43238.3|43218.3|19
1638355200000|2021-12-01 10:40:00|43240.8|43220.8|43235.8|43215.8|43240.8|43220.8|43220.8|43200.8|54
1638355500000|2021-12-01 10:45:00|43233.3|43213.3|43228.2|43208.2|43245.8|43225.8|43225.8|43205.8|80
1638355800000|2021-12-01 10:50:00|43228.3|43208.3|43210.8|43190.8|43228.3|43208.3|43175.9|43155.9|102
1638356100000|2021-12-01 10:55:00|43208.4|43188.4|43248.3|43228.3|43250.8|43230.8|43208.3|43188.3|32
1638356400000|2021-12-01 11:00:00|43245.9|43225.9|43210.8|43190.8|43248.3|43228.3|43208.3|43188.3|94
1638356700000|2021-12-01 11:05:00|43210.9|43190.9|43250.7|43230.7|43253.2|43233.2|43210.9|43190.9|59
1638357000000|2021-12-01 11:10:00|43253.2|43233.2|43218.3|43198.3|43260.8|43240.8|43218.3|43198.3|53
1638357300000|2021-12-01 11:15:00|43215.8|43195.8|43213.3|43193.3|43218.3|43198.3|43193.3|43173.3|47
1638357600000|2021-12-01 11:20:00|43210.9|43190.9|43263.3|43243.3|43273.3|43253.3|43210.9|43190.9|56
1638357900000|2021-12-01 11:25:00|43265.8|43245.8|43258.3|43238.3|43278.2|43258.2|43258.3|43238.3|58
1638358200000|2021-12-01 11:30:00|43253.3|43233.3|43240.6|43220.6|43253.3|43233.3|43235.8|43215.8|45
1638358500000|2021-12-01 11:35:00|43240.7|43220.7|43233.2|43213.2|43250.7|43230.7|43213.3|43193.3|36
1638358800000|2021-12-01 11:40:00|43233.3|43213.3|43250.8|43230.8|43250.8|43230.8|43233.3|43213.3|25
1638359100000|2021-12-01 11:45:00|43253.2|43233.2|43223.3|43203.3|43263.3|43243.3|43223.3|43203.3|59
1638359400000|2021-12-01 11:50:00|43220.8|43200.8|43228.3|43208.3|43230.7|43210.7|43163.3|43143.3|97
1638359700000|2021-12-01 11:55:00|43230.8|43210.8|43290.7|43270.7|43290.7|43270.7|43230.8|43210.8|61
1638360000000|2021-12-01 12:00:00|43288.3|43268.3|43255.8|43235.8|43315.8|43295.8|43255.8|43235.8|128
1638360300000|2021-12-01 12:05:00|43250.9|43230.9|43198.3|43178.3|43270.8|43250.8|43185.8|43165.8|72
1638360600000|2021-12-01 12:10:00|43203.3|43183.3|43205.8|43185.8|43213.3|43193.3|43198.3|43178.3|39
1638360900000|2021-12-01 12:15:00|43203.3|43183.3|43210.7|43190.7|43258.1|43238.1|43193.3|43173.3|71
1638361200000|2021-12-01 12:20:00|43210.8|43190.8|43218.3|43198.3|43225.8|43205.8|43205.8|43185.8|44
1638361500000|2021-12-01 12:25:00|43213.3|43193.3|43248.3|43228.3|43250.8|43230.8|43205.8|43185.8|22
1638361800000|2021-12-01 12:30:00|43250.7|43230.7|43205.8|43185.8|43275.6|43255.6|43205.8|43185.8|126
1638362100000|2021-12-01 12:35:00|43203.3|43183.3|43198.4|43178.4|43220.8|43200.8|43183.3|43163.3|144
1638362400000|2021-12-01 12:40:00|43200.8|43180.8|43213.4|43193.4|43213.4|43193.4|43200.8|43180.8|62
1638362700000|2021-12-01 12:45:00|43218.3|43198.3|43203.4|43183.4|43233.4|43213.4|43198.4|43178.4|53
1638363000000|2021-12-01 12:50:00|43205.8|43185.8|43178.5|43158.5|43206|43186|43176|43156|56
1638363300000|2021-12-01 12:55:00|43176|43156|43168.4|43148.4|43190.8|43170.8|43151|43131|116
1638363600000|2021-12-01 13:00:00|43170.8|43150.8|43166|43146|43208.4|43188.4|43153.5|43133.5|316
1638363900000|2021-12-01 13:05:00|43163.6|43143.6|43110.9|43090.9|43165.9|43145.9|43096|43076|316
1638364200000|2021-12-01 13:10:00|43121.1|43101.1|43083.4|43063.4|43121.1|43101.1|43053.6|43033.6|243
1638364500000|2021-12-01 13:15:00|43080.9|43060.9|43058.5|43038.5|43101|43081|43021|43001|236
1638364800000|2021-12-01 13:20:00|43058.4|43038.4|43013.5|42993.5|43071|43051|42968.5|42948.5|351
1638365100000|2021-12-01 13:25:00|43015.9|42995.9|43048.4|43028.4|43105.8|43085.8|43011|42991|274
1638365400000|2021-12-01 13:30:00|43046|43026|43030.9|43010.9|43073.2|43053.2|43006|42986|231
1638365700000|2021-12-01 13:35:00|43033.4|43013.4|43028.5|43008.5|43065.8|43045.8|43011|42991|185
1638366000000|2021-12-01 13:40:00|43030.9|43010.9|42973.5|42953.5|43033.4|43013.4|42968.6|42948.6|299
1638366300000|2021-12-01 13:45:00|42973.4|42953.4|42976|42956|42990.9|42970.9|42898.5|42878.5|389
1638366600000|2021-12-01 13:50:00|42975.9|42955.9|42945.9|42925.9|42990.9|42970.9|42898.6|42878.6|219
1638366900000|2021-12-01 13:55:00|42950.9|42930.9|43008.4|42988.4|43038.4|43018.4|42935.9|42915.9|224
1638367200000|2021-12-01 14:00:00|43003.4|42983.4|42895.9|42875.9|43003.4|42983.4|42893.4|42873.4|304
1638367500000|2021-12-01 14:05:00|42900.8|42880.8|42940.8|42920.8|42940.8|42920.8|42880.9|42860.9|231
1638367800000|2021-12-01 14:10:00|42945.8|42925.8|42970.8|42950.8|42993.3|42973.3|42928.3|42908.3|212
1638368100000|2021-12-01 14:15:00|42973.3|42953.3|43010.8|42990.8|43018.3|42998.3|42938.3|42918.3|191
1638368400000|2021-12-01 14:20:00|43015.8|42995.8|42988.3|42968.3|43023.3|43003.3|42983.3|42963.3|173
1638368700000|2021-12-01 14:25:00|42995.8|42975.8|42963.3|42943.3|43000.8|42980.8|42963.3|42943.3|124
1638369000000|2021-12-01 14:30:00|42960.9|42940.9|42935.8|42915.8|42980.8|42960.8|42920.8|42900.8|270
1638369300000|2021-12-01 14:35:00|42933.3|42913.3|43028.3|43008.3|43033.3|43013.3|42888.4|42868.4|404
1638369600000|2021-12-01 14:40:00|43023.4|43003.4|42945.8|42925.8|43033.2|43013.2|42940.8|42920.8|184
1638369900000|2021-12-01 14:45:00|42943.3|42923.3|42856|42836|42963.3|42943.3|42833.5|42813.5|630
1638370200000|2021-12-01 14:50:00|42848.5|42828.5|42851|42831|42876|42856|42833.5|42813.5|267
1638370500000|2021-12-01 14:55:00|42853.4|42833.4|42915.9|42895.9|42923.5|42903.5|42843.5|42823.5|240
1638370800000|2021-12-01 15:00:00|42920.8|42900.8|43000.8|42980.8|43008.3|42988.3|42875.9|42855.9|319
1638371100000|2021-12-01 15:05:00|43003.3|42983.3|43085.8|43065.8|43090.7|43070.7|42998.4|42978.4|338
1638371400000|2021-12-01 15:10:00|43088.3|43068.3|43098.3|43078.3|43125.8|43105.8|43070.9|43050.9|458
1638371700000|2021-12-01 15:15:00|43095.9|43075.9|43128.3|43108.3|43160.7|43140.7|43065.8|43045.8|306
1638372000000|2021-12-01 15:20:00|43125.8|43105.8|43073.2|43053.2|43143.3|43123.3|43065.7|43045.7|194
1638372300000|2021-12-01 15:25:00|43075.7|43055.7|43033.3|43013.3|43115.8|43095.8|43018.3|42998.3|273
1638372600000|2021-12-01 15:30:00|43028.3|43008.3|42953.2|42933.2|43048.3|43028.3|42940.9|42920.9|303
1638372900000|2021-12-01 15:35:00|42955.7|42935.7|42993.3|42973.3|43025.7|43005.7|42950.8|42930.8|273
1638373200000|2021-12-01 15:40:00|42990.9|42970.9|42965.8|42945.8|43023.2|43003.2|42948.3|42928.3|309
1638373500000|2021-12-01 15:45:00|42968.2|42948.2|42948.2|42928.2|42990.7|42970.7|42943.4|42923.4|163
1638373800000|2021-12-01 15:50:00|42950.7|42930.7|42978.5|42958.5|42990.8|42970.8|42950.7|42930.7|183
1638374100000|2021-12-01 15:55:00|42976|42956|42963.3|42943.3|42976|42956|42933.4|42913.4|265
1638374400000|2021-12-01 16:00:00|42960.8|42940.8|42953.4|42933.4|42965.8|42945.8|42925.8|42905.8|202
1638374700000|2021-12-01 16:05:00|42953.3|42933.3|42960.8|42940.8|42988.3|42968.3|42945.8|42925.8|206
1638375000000|2021-12-01 16:10:00|42960.9|42940.9|43000.9|42980.9|43003.6|42983.6|42943.4|42923.4|230
1638375300000|2021-12-01 16:15:00|43003.3|42983.3|43043.5|43023.5|43068.5|43048.5|42980.9|42960.9|292
1638375600000|2021-12-01 16:20:00|43045.9|43025.9|42936.2|42916.2|43045.9|43025.9|42935.9|42915.9|230
1638375900000|2021-12-01 16:25:00|42936.1|42916.1|42893.6|42873.6|42936.1|42916.1|42888.6|42868.6|333
1638376200000|2021-12-01 16:30:00|42896.1|42876.1|42848.6|42828.6|42928.7|42908.7|42848.6|42828.6|226
1638376500000|2021-12-01 16:35:00|42851.1|42831.1|42851|42831|42856.1|42836.1|42826.1|42806.1|382
1638376800000|2021-12-01 16:40:00|42850.9|42830.9|42823.4|42803.4|42855.9|42835.9|42790.9|42770.9|245
1638377100000|2021-12-01 16:45:00|42820.9|42800.9|42775.9|42755.9|42825.9|42805.9|42773.5|42753.5|293
1638377400000|2021-12-01 16:50:00|42778.4|42758.4|42768.4|42748.4|42805.9|42785.9|42765.9|42745.9|199
1638377700000|2021-12-01 16:55:00|42773.4|42753.4|42748.4|42728.4|42775.9|42755.9|42740.9|42720.9|260
1638378000000|2021-12-01 17:00:00|42750.9|42730.9|42663.4|42643.4|42753.3|42733.3|42658.4|42638.4|311
1638378300000|2021-12-01 17:05:00|42661|42641|42718.4|42698.4|42718.4|42698.4|42650.9|42630.9|265
1638378600000|2021-12-01 17:10:00|42715.9|42695.9|42673.4|42653.4|42725.8|42705.8|42665.9|42645.9|216
1638378900000|2021-12-01 17:15:00|42675.9|42655.9|42718|42698|42753|42733|42666|42646|355
1638379200000|2021-12-01 17:20:00|42715.6|42695.6|42675.5|42655.5|42715.6|42695.6|42668.1|42648.1|136
1638379500000|2021-12-01 17:25:00|42678|42658|42680.5|42660.5|42690.5|42670.5|42663.1|42643.1|91
1638379800000|2021-12-01 17:30:00|42685.3|42665.3|42685.5|42665.5|42720.5|42700.5|42660.5|42640.5|164
1638380100000|2021-12-01 17:35:00|42682.9|42662.9|42648|42628|42682.9|42662.9|42635.5|42615.5|101
1638380400000|2021-12-01 17:40:00|42650.5|42630.5|42665.4|42645.4|42680.5|42660.5|42650.5|42630.5|118
1638380700000|2021-12-01 17:45:00|42660.4|42640.4|42615.8|42595.8|42660.4|42640.4|42605.8|42585.8|315
1638381000000|2021-12-01 17:50:00|42613.3|42593.3|42575.7|42555.7|42633.3|42613.3|42563.2|42543.2|456
1638381300000|2021-12-01 17:55:00|42578.2|42558.2|42473.1|42453.1|42580.7|42560.7|42470.6|42450.6|1029
1638381600000|2021-12-01 18:00:00|42475.6|42455.6|42410.5|42390.5|42480.7|42460.7|42405.7|42385.7|717
1638381900000|2021-12-01 18:05:00|42408.1|42388.1|42378.1|42358.1|42410.5|42390.5|42340.6|42320.6|428
1638382200000|2021-12-01 18:10:00|42400.5|42380.5|42463.2|42443.2|42465.6|42445.6|42395.5|42375.5|348
1638382500000|2021-12-01 18:15:00|42458.2|42438.2|42455.7|42435.7|42488.1|42468.1|42435.6|42415.6|228
1638382800000|2021-12-01 18:20:00|42458.1|42438.1|42473.1|42453.1|42485.6|42465.6|42445.7|42425.7|145
1638383100000|2021-12-01 18:25:00|42478.1|42458.1|42525.6|42505.6|42525.6|42505.6|42473.1|42453.1|184
1638383400000|2021-12-01 18:30:00|42523.2|42503.2|42535.6|42515.6|42570.6|42550.6|42515.6|42495.6|200
1638383700000|2021-12-01 18:35:00|42538.1|42518.1|42538.1|42518.1|42553.1|42533.1|42513.1|42493.1|113
1638384000000|2021-12-01 18:40:00|42535.7|42515.7|42498.2|42478.2|42538.1|42518.1|42463.2|42443.2|110
1638384300000|2021-12-01 18:45:00|42495.7|42475.7|42365.7|42345.7|42498.2|42478.2|42360.6|42340.6|109
1638384600000|2021-12-01 18:50:00|42368.2|42348.2|42423.2|42403.2|42423.2|42403.2|42363.1|42343.1|147
1638384900000|2021-12-01 18:55:00|42420.7|42400.7|42478.2|42458.2|42480.7|42460.7|42418.2|42398.2|145
1638385200000|2021-12-01 19:00:00|42480.7|42460.7|42453.1|42433.1|42500.6|42480.6|42450.6|42430.6|99
1638385500000|2021-12-01 19:05:00|42450.7|42430.7|42423.1|42403.1|42463.1|42443.1|42408|42388|97
1638385800000|2021-12-01 19:10:00|42418.2|42398.2|42323.1|42303.1|42425.6|42405.6|42270.7|42250.7|174
1638386100000|2021-12-01 19:15:00|42320.7|42300.7|42293.4|42273.4|42323.2|42303.2|42263.4|42243.4|243
1638386400000|2021-12-01 19:20:00|42298.4|42278.4|42328.2|42308.2|42358.4|42338.4|42296|42276|143
1638386700000|2021-12-01 19:25:00|42325.8|42305.8|42320.9|42300.9|42338.4|42318.4|42298.4|42278.4|109
1638387000000|2021-12-01 19:30:00|42320.8|42300.8|42328.4|42308.4|42390.9|42370.9|42315.9|42295.9|91
1638387300000|2021-12-01 19:35:00|42325.9|42305.9|42348.5|42328.5|42363.4|42343.4|42298.4|42278.4|64
1638387600000|2021-12-01 19:40:00|42340.9|42320.9|42303.3|42283.3|42340.9|42320.9|42278.4|42258.4|91
1638387900000|2021-12-01 19:45:00|42313.2|42293.2|42333.4|42313.4|42358.3|42338.3|42295.9|42275.9|57
1638388200000|2021-12-01 19:50:00|42330.9|42310.9|42318.1|42298.1|42365.6|42345.6|42318.1|42298.1|271
1638388500000|2021-12-01 19:55:00|42320.5|42300.5|42283.2|42263.2|42343.1|42323.1|42270.6|42250.6|93
1638388800000|2021-12-01 20:00:00|42280.7|42260.7|42233.1|42213.1|42310.5|42290.5|42228.1|42208.1|127
1638389100000|2021-12-01 20:05:00|42230.6|42210.6|42218|42198|42245.5|42225.5|42185.6|42165.6|168
1638389400000|2021-12-01 20:10:00|42220.5|42200.5|42248|42228|42255.5|42235.5|42208|42188|147
1638389700000|2021-12-01 20:15:00|42250.5|42230.5|42212.9|42192.9|42250.5|42230.5|42205.5|42185.5|72
1638390000000|2021-12-01 20:20:00|42210.5|42190.5|42158|42138|42215.5|42195.5|42153.2|42133.2|90
1638390300000|2021-12-01 20:25:00|42160.5|42140.5|42155.5|42135.5|42180.5|42160.5|42080.6|42060.6|140
1638390600000|2021-12-01 20:30:00|42158|42138|42208.1|42188.1|42208.2|42188.2|42143|42123|141
1638390900000|2021-12-01 20:35:00|42208.2|42188.2|42253.2|42233.2|42255.7|42235.7|42200.7|42180.7|98
1638391200000|2021-12-01 20:40:00|42248.2|42228.2|42278.2|42258.2|42293.2|42273.2|42243.2|42223.2|85
1638391500000|2021-12-01 20:45:00|42280.7|42260.7|42223.3|42203.3|42288.2|42268.2|42220.8|42200.8|156
1638391800000|2021-12-01 20:50:00|42223.1|42203.1|42195.7|42175.7|42228.3|42208.3|42195.7|42175.7|79
1638392100000|2021-12-01 20:55:00|42198.2|42178.2|42190.7|42170.7|42210.7|42190.7|42158.3|42138.3|156
1638392400000|2021-12-01 21:00:00|42193.2|42173.2|42158.2|42138.2|42238.2|42218.2|42153.3|42133.3|133
1638392700000|2021-12-01 21:05:00|42160.7|42140.7|42178.2|42158.2|42193.2|42173.2|42160.7|42140.7|19
1638393000000|2021-12-01 21:10:00|42210.7|42190.7|42205.7|42185.7|42215.8|42195.8|42205.7|42185.7|74
1638393300000|2021-12-01 21:15:00|42198.2|42178.2|42223.2|42203.2|42223.2|42203.2|42193.2|42173.2|64
1638393600000|2021-12-01 21:20:00|42225.7|42205.7|42255.7|42235.7|42255.7|42235.7|42225.7|42205.7|46
1638393900000|2021-12-01 21:25:00|42253.2|42233.2|42243.2|42223.2|42255.8|42235.8|42233.2|42213.2|54
1638394200000|2021-12-01 21:30:00|42245.7|42225.7|42275.7|42255.7|42285.7|42265.7|42245.7|42225.7|41
1638394500000|2021-12-01 21:35:00|42273.2|42253.2|42280.7|42260.7|42280.7|42260.7|42273.2|42253.2|8
1638394800000|2021-12-01 21:40:00|42298.2|42278.2|42295.7|42275.7|42300.7|42280.7|42283.2|42263.2|34
1638395100000|2021-12-01 21:45:00|42298.2|42278.2|42320.7|42300.7|42323.1|42303.1|42293.2|42273.2|55
1638395400000|2021-12-01 21:50:00|42323.2|42303.2|42333.2|42313.2|42338.1|42318.1|42318.3|42298.3|63
1638395700000|2021-12-01 21:55:00|42330.8|42310.8|42303.2|42283.2|42330.8|42310.8|42293.1|42273.1|144
1638399600000|2021-12-01 23:00:00|42341.8|42321.8|42390.7|42370.7|42413|42393|42330.6|42310.6|190
1638399900000|2021-12-01 23:05:00|42393.2|42373.2|42408.4|42388.4|42418.2|42398.2|42393.2|42373.2|66
1638400200000|2021-12-01 23:10:00|42408.2|42388.2|42400.7|42380.7|42408.2|42388.2|42383.3|42363.3|35
1638400500000|2021-12-01 23:15:00|42398.3|42378.3|42383.2|42363.2|42398.3|42378.3|42375.7|42355.7|41
1638400800000|2021-12-01 23:20:00|42380.8|42360.8|42325.7|42305.7|42383.2|42363.2|42323.2|42303.2|46
1638401100000|2021-12-01 23:25:00|42328.2|42308.2|42343.2|42323.2|42358.2|42338.2|42328.2|42308.2|31
1638401400000|2021-12-01 23:30:00|42345.7|42325.7|42388.2|42368.2|42388.2|42368.2|42345.7|42325.7|27
1638401700000|2021-12-01 23:35:00|42393.1|42373.1|42400.8|42380.8|42418.2|42398.2|42393.1|42373.1|47
1638402000000|2021-12-01 23:40:00|42403.2|42383.2|42398.2|42378.2|42405.7|42385.7|42390.7|42370.7|8
1638402300000|2021-12-01 23:45:00|42400.6|42380.6|42395.7|42375.7|42418.2|42398.2|42395.7|42375.7|30
1638402600000|2021-12-01 23:50:00|42398.1|42378.1|42390.7|42370.7|42415.7|42395.7|42390.7|42370.7|19
1638402900000|2021-12-01 23:55:00|42388.3|42368.3|42400.7|42380.7|42403.2|42383.2|42385.7|42365.7|25
1638403200000|2021-12-02 00:00:00|42405.7|42385.7|42405.4|42385.4|42433.2|42413.2|42388.2|42368.2|45
1638403500000|2021-12-02 00:05:00|42405.5|42385.5|42413.2|42393.2|42423|42403|42405.5|42385.5|21
1638403800000|2021-12-02 00:10:00|42415.6|42395.6|42390.7|42370.7|42415.6|42395.6|42383.2|42363.2|23
1638404100000|2021-12-02 00:15:00|42393.1|42373.1|42425.6|42405.6|42433.1|42413.1|42388.2|42368.2|22
1638404400000|2021-12-02 00:20:00|42428|42408|42433.1|42413.1|42433.1|42413.1|42428|42408|19
1638404700000|2021-12-02 00:25:00|42435.6|42415.6|42475.6|42455.6|42475.6|42455.6|42435.6|42415.6|57
1638405000000|2021-12-02 00:30:00|42478.1|42458.1|42488.1|42468.1|42493.1|42473.1|42470.6|42450.6|35
1638405300000|2021-12-02 00:35:00|42485.6|42465.6|42485.6|42465.6|42508.1|42488.1|42483.1|42463.1|42
1638405600000|2021-12-02 00:40:00|42483.1|42463.1|42498.1|42478.1|42498.1|42478.1|42450.6|42430.6|48
1638405900000|2021-12-02 00:45:00|42495.6|42475.6|42545.6|42525.6|42545.6|42525.6|42480.6|42460.6|170
1638406200000|2021-12-02 00:50:00|42548.1|42528.1|42558.1|42538.1|42560.6|42540.6|42523.1|42503.1|87
1638406500000|2021-12-02 00:55:00|42563.1|42543.1|42588.1|42568.1|42620.6|42600.6|42558.1|42538.1|156
1638406800000|2021-12-02 01:00:00|42585.6|42565.6|42763|42743|42765.6|42745.6|42583.1|42563.1|874
1638407100000|2021-12-02 01:05:00|42763.1|42743.1|42763.1|42743.1|42780.6|42760.6|42663.1|42643.1|387
1638407400000|2021-12-02 01:10:00|42765.6|42745.6|42748.1|42728.1|42778.1|42758.1|42703.1|42683.1|246
1638407700000|2021-12-02 01:15:00|42745.6|42725.6|42590.6|42570.6|42745.6|42725.6|42578.1|42558.1|387
1638408000000|2021-12-02 01:20:00|42588.1|42568.1|42662.9|42642.9|42675.5|42655.5|42573.1|42553.1|191
1638408300000|2021-12-02 01:25:00|42665.4|42645.4|42683|42663|42695.5|42675.5|42655.6|42635.6|153
1638408600000|2021-12-02 01:30:00|42678|42658|42625.5|42605.5|42688|42668|42618|42598|128
1638408900000|2021-12-02 01:35:00|42628|42608|42673|42653|42678|42658|42623|42603|96
1638409200000|2021-12-02 01:40:00|42675.5|42655.5|42775.5|42755.5|42778|42758|42665.5|42645.5|194
1638409500000|2021-12-02 01:45:00|42770.6|42750.6|42783|42763|42795.5|42775.5|42763.1|42743.1|179
1638409800000|2021-12-02 01:50:00|42783.1|42763.1|42810.5|42790.5|42843|42823|42765.6|42745.6|175
1638410100000|2021-12-02 01:55:00|42808.1|42788.1|42813|42793|42825.5|42805.5|42778|42758|91
1638410400000|2021-12-02 02:00:00|42810.6|42790.6|42723|42703|42810.6|42790.6|42693|42673|161
1638410700000|2021-12-02 02:05:00|42720.6|42700.6|42730.5|42710.5|42763|42743|42713|42693|135
1638411000000|2021-12-02 02:10:00|42733|42713|42710.5|42690.5|42763|42743|42708|42688|103
1638411300000|2021-12-02 02:15:00|42708|42688|42723|42703|42725.5|42705.5|42703|42683|34
1638411600000|2021-12-02 02:20:00|42720.5|42700.5|42718|42698|42723|42703|42703|42683|23
1638411900000|2021-12-02 02:25:00|42715.5|42695.5|42723|42703|42728|42708|42715.5|42695.5|27
1638412200000|2021-12-02 02:30:00|42720.6|42700.6|42765.5|42745.5|42770.5|42750.5|42720.5|42700.5|93
1638412500000|2021-12-02 02:35:00|42763|42743|42685.5|42665.5|42768|42748|42685.5|42665.5|95
1638412800000|2021-12-02 02:40:00|42683|42663|42708|42688|42718|42698|42678|42658|160
1638413100000|2021-12-02 02:45:00|42705.6|42685.6|42680.5|42660.5|42740.5|42720.5|42675.4|42655.4|211
1638413400000|2021-12-02 02:50:00|42680.6|42660.6|42723|42703|42728|42708|42673.1|42653.1|108
1638413700000|2021-12-02 02:55:00|42725.5|42705.5|42760.6|42740.6|42763|42743|42715.5|42695.5|106
1638414000000|2021-12-02 03:00:00|42760.5|42740.5|42690.5|42670.5|42760.5|42740.5|42683|42663|99
1638414300000|2021-12-02 03:05:00|42685.5|42665.5|42693|42673|42700.5|42680.5|42670.5|42650.5|54
1638414600000|2021-12-02 03:10:00|42688|42668|42710.5|42690.5|42710.5|42690.5|42670.4|42650.4|75
1638414900000|2021-12-02 03:15:00|42708.1|42688.1|42735.3|42715.3|42735.3|42715.3|42703|42683|54
1638415200000|2021-12-02 03:20:00|42735.4|42715.4|42768|42748|42773|42753|42723.1|42703.1|55
1638415500000|2021-12-02 03:25:00|42770.5|42750.5|42768|42748|42782.9|42762.9|42740.5|42720.5|67
1638415800000|2021-12-02 03:30:00|42765.6|42745.6|42758|42738|42770.5|42750.5|42758|42738|31
1638416100000|2021-12-02 03:35:00|42755.5|42735.5|42750.5|42730.5|42763|42743|42733|42713|37
1638416400000|2021-12-02 03:40:00|42748|42728|42733|42713|42748|42728|42733|42713|9
1638416700000|2021-12-02 03:45:00|42730.5|42710.5|42753|42733|42763|42743|42723|42703|53
1638417000000|2021-12-02 03:50:00|42750.5|42730.5|42748|42728|42755.5|42735.5|42743|42723|11
1638417300000|2021-12-02 03:55:00|42750.4|42730.4|42755.4|42735.4|42757.9|42737.9|42748.1|42728.1|6
1638417600000|2021-12-02 04:00:00|42755.5|42735.5|42798|42778|42810.6|42790.6|42753.1|42733.1|49
1638417900000|2021-12-02 04:05:00|42795.6|42775.6|42768|42748|42800.5|42780.5|42763|42743|26
1638418200000|2021-12-02 04:10:00|42770.4|42750.4|42753.2|42733.2|42775.4|42755.4|42753.2|42733.2|28
1638418500000|2021-12-02 04:15:00|42755.6|42735.6|42733.1|42713.1|42755.6|42735.6|42733.1|42713.1|11
1638418800000|2021-12-02 04:20:00|42735.5|42715.5|42713|42693|42735.5|42715.5|42713|42693|28
1638419100000|2021-12-02 04:25:00|42710.5|42690.5|42703|42683|42710.5|42690.5|42680.5|42660.5|68
1638419400000|2021-12-02 04:30:00|42705.5|42685.5|42700.5|42680.5|42708|42688|42690.6|42670.6|19
1638419700000|2021-12-02 04:35:00|42703|42683|42703|42683|42703|42683|42690.4|42670.4|31
1638420000000|2021-12-02 04:40:00|42708|42688|42670.5|42650.5|42710.4|42690.4|42668|42648|37
1638420300000|2021-12-02 04:45:00|42668|42648|42680.5|42660.5|42690.4|42670.4|42668|42648|30
1638420600000|2021-12-02 04:50:00|42683|42663|42673|42653|42685.5|42665.5|42668|42648|26
1638420900000|2021-12-02 04:55:00|42670.5|42650.5|42660.5|42640.5|42678|42658|42650.5|42630.5|26
1638421200000|2021-12-02 05:00:00|42658|42638|42658|42638|42670.5|42650.5|42653|42633|34
1638421500000|2021-12-02 05:05:00|42655.5|42635.5|42655.4|42635.4|42673|42653|42650.5|42630.5|41
1638421800000|2021-12-02 05:10:00|42657.9|42637.9|42667.9|42647.9|42670.4|42650.4|42655.4|42635.4|20
1638422100000|2021-12-02 05:15:00|42665.5|42645.5|42677.9|42657.9|42680.4|42660.4|42647.9|42627.9|30
1638422400000|2021-12-02 05:20:00|42678|42658|42682.9|42662.9|42687.9|42667.9|42665.4|42645.4|19
1638422700000|2021-12-02 05:25:00|42677.9|42657.9|42687.9|42667.9|42687.9|42667.9|42667.9|42647.9|17
1638423000000|2021-12-02 05:30:00|42682.9|42662.9|42712.9|42692.9|42742.9|42722.9|42663|42643|241
1638423300000|2021-12-02 05:35:00|42715.3|42695.3|42735.4|42715.4|42760.4|42740.4|42715.3|42695.3|112
1638423600000|2021-12-02 05:40:00|42737.9|42717.9|42695.6|42675.6|42742.9|42722.9|42678|42658|140
1638423900000|2021-12-02 05:45:00|42698.1|42678.1|42705.6|42685.6|42713|42693|42658.2|42638.2|82
1638424200000|2021-12-02 05:50:00|42708.1|42688.1|42713.1|42693.1|42733.1|42713.1|42698.1|42678.1|43
1638424500000|2021-12-02 05:55:00|42713.2|42693.2|42750.6|42730.6|42773.1|42753.1|42710.6|42690.6|89
1638424800000|2021-12-02 06:00:00|42748.1|42728.1|42678.2|42658.2|42765.6|42745.6|42673.1|42653.1|90
1638425100000|2021-12-02 06:05:00|42680.6|42660.6|42615.6|42595.6|42693.2|42673.2|42610.6|42590.6|110
1638425400000|2021-12-02 06:10:00|42613.1|42593.1|42613.1|42593.1|42650.6|42630.6|42595.6|42575.6|159
1638425700000|2021-12-02 06:15:00|42610.6|42590.6|42640.6|42620.6|42640.6|42620.6|42580.8|42560.8|131
1638426000000|2021-12-02 06:20:00|42643|42623|42633.1|42613.1|42653.1|42633.1|42605.6|42585.6|84
1638426300000|2021-12-02 06:25:00|42630.6|42610.6|42633.1|42613.1|42638.1|42618.1|42613.1|42593.1|45
1638426600000|2021-12-02 06:30:00|42635.7|42615.7|42598.1|42578.1|42635.7|42615.7|42578.2|42558.2|131
1638426900000|2021-12-02 06:35:00|42593.1|42573.1|42533.1|42513.1|42608.1|42588.1|42515.7|42495.7|182
1638427200000|2021-12-02 06:40:00|42540.6|42520.6|42528.1|42508.1|42560.7|42540.7|42498.1|42478.1|190
1638427500000|2021-12-02 06:45:00|42530.6|42510.6|42528.1|42508.1|42547.9|42527.9|42503.1|42483.1|139
1638427800000|2021-12-02 06:50:00|42525.7|42505.7|42520.6|42500.6|42530.6|42510.6|42488.1|42468.1|142
1638428100000|2021-12-02 06:55:00|42523.1|42503.1|42495.7|42475.7|42533.1|42513.1|42480.5|42460.5|151
1638428400000|2021-12-02 07:00:00|42495.6|42475.6|42548.1|42528.1|42548.1|42528.1|42495.6|42475.6|88
1638428700000|2021-12-02 07:05:00|42550.6|42530.6|42625.7|42605.7|42638.1|42618.1|42543.1|42523.1|125
1638429000000|2021-12-02 07:10:00|42628.1|42608.1|42558.1|42538.1|42633.1|42613.1|42553.1|42533.1|103
1638429300000|2021-12-02 07:15:00|42555.6|42535.6|42525.6|42505.6|42563.1|42543.1|42493.1|42473.1|95
1638429600000|2021-12-02 07:20:00|42523.1|42503.1|42438.1|42418.1|42528.1|42508.1|42435.6|42415.6|72
1638429900000|2021-12-02 07:25:00|42435.6|42415.6|42473.1|42453.1|42483.1|42463.1|42435.6|42415.6|64
1638430200000|2021-12-02 07:30:00|42470.7|42450.7|42545.7|42525.7|42550.6|42530.6|42460.9|42440.9|68
1638430500000|2021-12-02 07:35:00|42550.6|42530.6|42528.1|42508.1|42553.1|42533.1|42500.6|42480.6|48
1638430800000|2021-12-02 07:40:00|42525.7|42505.7|42533.1|42513.1|42543.1|42523.1|42523.1|42503.1|65
1638431100000|2021-12-02 07:45:00|42535.5|42515.5|42548.1|42528.1|42548.1|42528.1|42528.1|42508.1|44
1638431400000|2021-12-02 07:50:00|42550.6|42530.6|42550.6|42530.6|42575.5|42555.5|42543.1|42523.1|81
1638431700000|2021-12-02 07:55:00|42548.2|42528.2|42583.1|42563.1|42583.1|42563.1|42528.1|42508.1|81
1638432000000|2021-12-02 08:00:00|42588.1|42568.1|42608.1|42588.1|42698.1|42678.1|42523.2|42503.2|226
1638432300000|2021-12-02 08:05:00|42610.6|42590.6|42583.1|42563.1|42613.1|42593.1|42568.1|42548.1|112
1638432600000|2021-12-02 08:10:00|42585.5|42565.5|42583.1|42563.1|42600.6|42580.6|42558.3|42538.3|100
1638432900000|2021-12-02 08:15:00|42578.1|42558.1|42620.6|42600.6|42630.6|42610.6|42570.6|42550.6|127
1638433200000|2021-12-02 08:20:00|42623.1|42603.1|42785.5|42765.5|42828.1|42808.1|42623.1|42603.1|296
1638433500000|2021-12-02 08:25:00|42783|42763|42738|42718|42785.5|42765.5|42710.5|42690.5|128
1638433800000|2021-12-02 08:30:00|42735.6|42715.6|42620.6|42600.6|42743|42723|42620.5|42600.5|133
1638434100000|2021-12-02 08:35:00|42625.5|42605.5|42643|42623|42668|42648|42625.5|42605.5|100
1638434400000|2021-12-02 08:40:00|42645.5|42625.5|42683|42663|42695.5|42675.5|42645.5|42625.5|91
1638434700000|2021-12-02 08:45:00|42680.5|42660.5|42693|42673|42700.4|42680.4|42658|42638|67
1638435000000|2021-12-02 08:50:00|42695.5|42675.5|42703|42683|42732.9|42712.9|42675.5|42655.5|70
1638435300000|2021-12-02 08:55:00|42700.6|42680.6|42628|42608|42705.4|42685.4|42615.6|42595.6|79
1638435600000|2021-12-02 09:00:00|42630.6|42610.6|42708|42688|42715.5|42695.5|42600.6|42580.6|95
1638435900000|2021-12-02 09:05:00|42705.5|42685.5|42653|42633|42708|42688|42648|42628|136
1638436200000|2021-12-02 09:10:00|42650.5|42630.5|42688|42668|42688|42668|42628|42608|64
1638436500000|2021-12-02 09:15:00|42685.6|42665.6|42700.5|42680.5|42745.5|42725.5|42685.5|42665.5|84
1638436800000|2021-12-02 09:20:00|42698.1|42678.1|42685.5|42665.5|42703|42683|42668|42648|46
1638437100000|2021-12-02 09:25:00|42683|42663|42648|42628|42683|42663|42645.5|42625.5|42
1638437400000|2021-12-02 09:30:00|42650.4|42630.4|42693|42673|42693|42673|42643|42623|44
1638437700000|2021-12-02 09:35:00|42688|42668|42648|42628|42698|42678|42643|42623|53
1638438000000|2021-12-02 09:40:00|42650.4|42630.4|42628.1|42608.1|42663.1|42643.1|42618|42598|62
1638438300000|2021-12-02 09:45:00|42632.9|42612.9|42663|42643|42675.5|42655.5|42625.6|42605.6|52
1638438600000|2021-12-02 09:50:00|42660.6|42640.6|42672.9|42652.9|42678|42658|42643|42623|31
1638438900000|2021-12-02 09:55:00|42668|42648|42665.5|42645.5|42668|42648|42643|42623|45
1638439200000|2021-12-02 10:00:00|42670.5|42650.5|42645.5|42625.5|42682.9|42662.9|42645.5|42625.5|54
1638439500000|2021-12-02 10:05:00|42645.6|42625.6|42658.1|42638.1|42663|42643|42633|42613|48
1638439800000|2021-12-02 10:10:00|42663|42643|42603|42583|42663|42643|42588|42568|120
1638440100000|2021-12-02 10:15:00|42608|42588|42625.5|42605.5|42625.5|42605.5|42570.5|42550.5|92
1638440400000|2021-12-02 10:20:00|42627.9|42607.9|42670.5|42650.5|42678|42658|42603|42583|74
1638440700000|2021-12-02 10:25:00|42668.1|42648.1|42655.5|42635.5|42670.4|42650.4|42655.5|42635.5|66
1638441000000|2021-12-02 10:30:00|42653|42633|42668|42648|42672.9|42652.9|42633|42613|54
1638441300000|2021-12-02 10:35:00|42670.4|42650.4|42660.5|42640.5|42688|42668|42643|42623|59
1638441600000|2021-12-02 10:40:00|42667.9|42647.9|42660.5|42640.5|42688|42668|42648|42628|58
1638441900000|2021-12-02 10:45:00|42658|42638|42670.5|42650.5|42688|42668|42648|42628|30
1638442200000|2021-12-02 10:50:00|42673|42653|42660.5|42640.5|42688|42668|42635.6|42615.6|43
1638442500000|2021-12-02 10:55:00|42658.1|42638.1|42653|42633|42668|42648|42648|42628|37
1638442800000|2021-12-02 11:00:00|42655.5|42635.5|42663|42643|42663|42643|42628|42608|35
1638443100000|2021-12-02 11:05:00|42663.2|42643.2|42673|42653|42680.5|42660.5|42663.2|42643.2|39
1638443400000|2021-12-02 11:10:00|42670.6|42650.6|42653|42633|42670.6|42650.6|42623|42603|55
1638443700000|2021-12-02 11:15:00|42655.4|42635.4|42658|42638|42670.5|42650.5|42643|42623|42
1638444000000|2021-12-02 11:20:00|42655.6|42635.6|42658|42638|42675.5|42655.5|42653|42633|37
1638444300000|2021-12-02 11:25:00|42655.5|42635.5|42650.5|42630.5|42673|42653|42643|42623|34
1638444600000|2021-12-02 11:30:00|42653|42633|42643|42623|42675.5|42655.5|42643|42623|50
1638444900000|2021-12-02 11:35:00|42645.4|42625.4|42650.5|42630.5|42655.5|42635.5|42618|42598|54
1638445200000|2021-12-02 11:40:00|42653|42633|42663|42643|42663|42643|42633|42613|35
1638445500000|2021-12-02 11:45:00|42665.4|42645.4|42653|42633|42685.4|42665.4|42645.5|42625.5|58
1638445800000|2021-12-02 11:50:00|42650.6|42630.6|42653|42633|42672.9|42652.9|42640.6|42620.6|68
1638446100000|2021-12-02 11:55:00|42655.4|42635.4|42678|42658|42685.4|42665.4|42650.5|42630.5|36
1638446400000|2021-12-02 12:00:00|42675.6|42655.6|42648.2|42628.2|42678.2|42658.2|42643.3|42623.3|95
1638446700000|2021-12-02 12:05:00|42645.8|42625.8|42598.2|42578.2|42658.2|42638.2|42575.7|42555.7|163
1638447000000|2021-12-02 12:10:00|42600.7|42580.7|42615.8|42595.8|42633.3|42613.3|42555.8|42535.8|267
1638447300000|2021-12-02 12:15:00|42608.3|42588.3|42563.4|42543.4|42608.5|42588.5|42551.1|42531.1|153
1638447600000|2021-12-02 12:20:00|42570.8|42550.8|42600.8|42580.8|42608.4|42588.4|42553.3|42533.3|90
1638447900000|2021-12-02 12:25:00|42598.4|42578.4|42620.7|42600.7|42620.7|42600.7|42563.3|42543.3|66
1638448200000|2021-12-02 12:30:00|42620.8|42600.8|42630.7|42610.7|42633.3|42613.3|42598.3|42578.3|135
1638448500000|2021-12-02 12:35:00|42638.1|42618.1|42683.3|42663.3|42708.3|42688.3|42618.3|42598.3|247
1638448800000|2021-12-02 12:40:00|42680.9|42660.9|42645.8|42625.8|42680.9|42660.9|42633.3|42613.3|126
1638449100000|2021-12-02 12:45:00|42643.4|42623.4|42605.9|42585.9|42648.1|42628.1|42588.4|42568.4|120
1638449400000|2021-12-02 12:50:00|42600.9|42580.9|42653|42633|42655.5|42635.5|42596.1|42576.1|236
1638449700000|2021-12-02 12:55:00|42653.1|42633.1|42623.3|42603.3|42653.1|42633.1|42618.3|42598.3|196
1638450000000|2021-12-02 13:00:00|42625.7|42605.7|42625.7|42605.7|42630.6|42610.6|42560.8|42540.8|379
1638450300000|2021-12-02 13:05:00|42623.2|42603.2|42500.7|42480.7|42633|42613|42475.8|42455.8|361
1638450600000|2021-12-02 13:10:00|42500.8|42480.8|42578.1|42558.1|42590.7|42570.7|42480.8|42460.8|532
1638450900000|2021-12-02 13:15:00|42575.6|42555.6|42508.1|42488.1|42575.6|42555.6|42498.1|42478.1|199
1638451200000|2021-12-02 13:20:00|42510.6|42490.6|42598|42578|42605.4|42585.4|42508.1|42488.1|192
1638451500000|2021-12-02 13:25:00|42595.6|42575.6|42580.6|42560.6|42595.6|42575.6|42538.1|42518.1|150
1638451800000|2021-12-02 13:30:00|42585.6|42565.6|42592.8|42572.8|42657.8|42637.8|42585.6|42565.6|237
1638452100000|2021-12-02 13:35:00|42590.4|42570.4|42587.7|42567.7|42622.7|42602.7|42577.7|42557.7|140
1638452400000|2021-12-02 13:40:00|42590.2|42570.2|42522.7|42502.7|42622.6|42602.6|42507.7|42487.7|276
1638452700000|2021-12-02 13:45:00|42525.2|42505.2|42542.7|42522.7|42552.7|42532.7|42490.3|42470.3|192
1638453000000|2021-12-02 13:50:00|42540.2|42520.2|42525.4|42505.4|42565.4|42545.4|42518|42498|347
1638453300000|2021-12-02 13:55:00|42527.9|42507.9|42532.9|42512.9|42582.9|42562.9|42475.4|42455.4|253
1638453600000|2021-12-02 14:00:00|42528.1|42508.1|42415.4|42395.4|42537.9|42517.9|42347.9|42327.9|852
1638453900000|2021-12-02 14:05:00|42420.3|42400.3|42505.4|42485.4|42512.9|42492.9|42405.5|42385.5|322
1638454200000|2021-12-02 14:10:00|42507.9|42487.9|42540.4|42520.4|42597.9|42577.9|42507.9|42487.9|333
1638454500000|2021-12-02 14:15:00|42542.9|42522.9|42595.3|42575.3|42605.3|42585.3|42508.1|42488.1|181
1638454800000|2021-12-02 14:20:00|42592.9|42572.9|42662.3|42642.3|42695.1|42675.1|42587.9|42567.9|431
1638455100000|2021-12-02 14:25:00|42657.3|42637.3|42652.5|42632.5|42687.4|42667.4|42637.5|42617.5|280
1638455400000|2021-12-02 14:30:00|42652.6|42632.6|42672.3|42652.3|42809.6|42789.6|42640|42620|682
1638455700000|2021-12-02 14:35:00|42669.9|42649.9|42852.3|42832.3|42872.2|42852.2|42662.3|42642.3|530
1638456000000|2021-12-02 14:40:00|42857.3|42837.3|42882.4|42862.4|42956.9|42936.9|42842.2|42822.2|647
1638456300000|2021-12-02 14:45:00|42884.8|42864.8|42829.6|42809.6|42934.6|42914.6|42822.2|42802.2|615
1638456600000|2021-12-02 14:50:00|42832.1|42812.1|42817.1|42797.1|42917.1|42897.1|42817.1|42797.1|273
1638456900000|2021-12-02 14:55:00|42814.7|42794.7|42862.1|42842.1|42867.1|42847.1|42769.6|42749.6|331
1638457200000|2021-12-02 15:00:00|42862|42842|42817.2|42797.2|42887.1|42867.1|42772.1|42752.1|449
1638457500000|2021-12-02 15:05:00|42812.3|42792.3|42852|42832|42867.1|42847.1|42774.6|42754.6|279
1638457800000|2021-12-02 15:10:00|42847.2|42827.2|42899.4|42879.4|42911.7|42891.7|42794.6|42774.6|304
1638458100000|2021-12-02 15:15:00|42901.8|42881.8|42887|42867|42916.7|42896.7|42879.6|42859.6|330
1638458400000|2021-12-02 15:20:00|42884.5|42864.5|42891.9|42871.9|42899.4|42879.4|42819.6|42799.6|280
1638458700000|2021-12-02 15:25:00|42889.4|42869.4|42846.9|42826.9|42889.4|42869.4|42824.5|42804.5|203
1638459000000|2021-12-02 15:30:00|42844.5|42824.5|42847.1|42827.1|42891.9|42871.9|42837.2|42817.2|209
1638459300000|2021-12-02 15:35:00|42844.7|42824.7|42827.1|42807.1|42889.6|42869.6|42817|42797|204
1638459600000|2021-12-02 15:40:00|42829.5|42809.5|42772.2|42752.2|42859.6|42839.6|42772.2|42752.2|212
1638459900000|2021-12-02 15:45:00|42772.1|42752.1|42816.9|42796.9|42849.1|42829.1|42754.6|42734.6|350
1638460200000|2021-12-02 15:50:00|42814.3|42794.3|42796.8|42776.8|42846.7|42826.7|42786.8|42766.8|248
1638460500000|2021-12-02 15:55:00|42794.5|42774.5|42904.4|42884.4|42909.4|42889.4|42772.1|42752.1|297
1638460800000|2021-12-02 16:00:00|42899.5|42879.5|42917|42897|42939.5|42919.5|42849.5|42829.5|308
1638461100000|2021-12-02 16:05:00|42914.6|42894.6|42929.5|42909.5|42937|42917|42897|42877|199
1638461400000|2021-12-02 16:10:00|42927|42907|42957|42937|42964.5|42944.5|42882.1|42862.1|205
1638461700000|2021-12-02 16:15:00|42959.4|42939.4|43114.3|43094.3|43126.8|43106.8|42949.5|42929.5|876
1638462000000|2021-12-02 16:20:00|43104.5|43084.5|43109.3|43089.3|43121.8|43101.8|43049.3|43029.3|299
1638462300000|2021-12-02 16:25:00|43109.2|43089.2|43106.8|43086.8|43136.8|43116.8|43096.9|43076.9|243
1638462600000|2021-12-02 16:30:00|43106.7|43086.7|43054.3|43034.3|43151.8|43131.8|43044.4|43024.4|429
1638462900000|2021-12-02 16:35:00|43051.9|43031.9|43051.8|43031.8|43096.8|43076.8|43031.8|43011.8|227
1638463200000|2021-12-02 16:40:00|43049.4|43029.4|42994.4|42974.4|43071.8|43051.8|42987|42967|290
1638463500000|2021-12-02 16:45:00|42996.7|42976.7|43089.4|43069.4|43094.3|43074.3|42991.9|42971.9|251
1638463800000|2021-12-02 16:50:00|43086.9|43066.9|43079.4|43059.4|43101.9|43081.9|43044.5|43024.5|173
1638464100000|2021-12-02 16:55:00|43077|43057|43087|43067|43097|43077|43029.5|43009.5|174
1638464400000|2021-12-02 17:00:00|43084.5|43064.5|43012.1|42992.1|43087|43067|43012.1|42992.1|281
1638464700000|2021-12-02 17:05:00|43014.5|42994.5|43054.3|43034.3|43054.3|43034.3|42989.6|42969.6|317
1638465000000|2021-12-02 17:10:00|43051.8|43031.8|43046.7|43026.7|43051.9|43031.9|43009.3|42989.3|104
1638465300000|2021-12-02 17:15:00|43046.8|43026.8|43036.8|43016.8|43056.8|43036.8|43024.4|43004.4|131
1638465600000|2021-12-02 17:20:00|43039.3|43019.3|43029.3|43009.3|43054.3|43034.3|43009.3|42989.3|122
1638465900000|2021-12-02 17:25:00|43031.8|43011.8|43019.3|42999.3|43031.8|43011.8|42989.3|42969.3|129
1638466200000|2021-12-02 17:30:00|43024.3|43004.3|42956.7|42936.7|43026.9|43006.9|42949.3|42929.3|182
1638466500000|2021-12-02 17:35:00|42956.8|42936.8|42979.3|42959.3|42989.3|42969.3|42929.3|42909.3|170
1638466800000|2021-12-02 17:40:00|42976.9|42956.9|42984.3|42964.3|43019.3|42999.3|42974.3|42954.3|148
1638467100000|2021-12-02 17:45:00|42981.8|42961.8|43021.9|43001.9|43024.5|43004.5|42981.8|42961.8|137
1638467400000|2021-12-02 17:50:00|43022|43002|43009.5|42989.5|43024.5|43004.5|42989.6|42969.6|87
1638467700000|2021-12-02 17:55:00|43011.9|42991.9|42999.3|42979.3|43034.4|43014.4|42974.6|42954.6|516
1638468000000|2021-12-02 18:00:00|43004.3|42984.3|42964.6|42944.6|43004.3|42984.3|42949.5|42929.5|238
1638468300000|2021-12-02 18:05:00|42964.7|42944.7|42922.2|42902.2|42979.5|42959.5|42904.7|42884.7|116
1638468600000|2021-12-02 18:10:00|42919.7|42899.7|42917.3|42897.3|42942.2|42922.2|42907.5|42887.5|171
1638468900000|2021-12-02 18:15:00|42919.8|42899.8|42952.2|42932.2|42967.4|42947.4|42919.8|42899.8|123
1638469200000|2021-12-02 18:20:00|42954.7|42934.7|42904.7|42884.7|42954.7|42934.7|42899.7|42879.7|67
1638469500000|2021-12-02 18:25:00|42907.1|42887.1|42897.2|42877.2|42907.1|42887.1|42874.7|42854.7|98
1638469800000|2021-12-02 18:30:00|42899.6|42879.6|42902.2|42882.2|42914.7|42894.7|42877.2|42857.2|88
1638470100000|2021-12-02 18:35:00|42899.8|42879.8|42897.2|42877.2|42904.7|42884.7|42892.1|42872.1|77
1638470400000|2021-12-02 18:40:00|42894.8|42874.8|42894.6|42874.6|42904.7|42884.7|42887.2|42867.2|48
1638470700000|2021-12-02 18:45:00|42892.2|42872.2|42852.2|42832.2|42892.2|42872.2|42839.7|42819.7|87
1638471000000|2021-12-02 18:50:00|42849.8|42829.8|42874.7|42854.7|42897.2|42877.2|42824.7|42804.7|134
1638471300000|2021-12-02 18:55:00|42872.2|42852.2|42902.2|42882.2|42912.1|42892.1|42872.2|42852.2|54
1638471600000|2021-12-02 19:00:00|42907.1|42887.1|42907.2|42887.2|42917.3|42897.3|42897.2|42877.2|48
1638471900000|2021-12-02 19:05:00|42909.6|42889.6|42924.7|42904.7|42939.7|42919.7|42897.1|42877.1|68
1638472200000|2021-12-02 19:10:00|42927|42907|42912.2|42892.2|42934.7|42914.7|42904.7|42884.7|59
1638472500000|2021-12-02 19:15:00|42914.7|42894.7|42937.1|42917.1|42949.7|42929.7|42912.2|42892.2|31
1638472800000|2021-12-02 19:20:00|42934.8|42914.8|42932.1|42912.1|42944.6|42924.6|42924.6|42904.6|27
1638473100000|2021-12-02 19:25:00|42934.5|42914.5|42967.1|42947.1|42967.1|42947.1|42922.4|42902.4|59
1638473400000|2021-12-02 19:30:00|42962.1|42942.1|42957.1|42937.1|42964.6|42944.6|42947.1|42927.1|45
1638473700000|2021-12-02 19:35:00|42957|42937|42962.4|42942.4|42962.4|42942.4|42934.7|42914.7|39
1638474000000|2021-12-02 19:40:00|42960|42940|42944.8|42924.8|42960|42940|42939.8|42919.8|26
1638474300000|2021-12-02 19:45:00|42944.7|42924.7|42932.3|42912.3|42952.3|42932.3|42927.6|42907.6|29
1638474600000|2021-12-02 19:50:00|42927.6|42907.6|42912.3|42892.3|42942.2|42922.2|42904.8|42884.8|48
1638474900000|2021-12-02 19:55:00|42914.7|42894.7|42912.2|42892.2|42922.3|42902.3|42902.4|42882.4|32
1638475200000|2021-12-02 20:00:00|42909.8|42889.8|42942.2|42922.2|42942.2|42922.2|42907.2|42887.2|40
1638475500000|2021-12-02 20:05:00|42939.8|42919.8|42932.1|42912.1|42952.2|42932.2|42927.2|42907.2|28
1638475800000|2021-12-02 20:10:00|42929.7|42909.7|42912.2|42892.2|42932.2|42912.2|42894.7|42874.7|34
1638476100000|2021-12-02 20:15:00|42917.1|42897.1|42915|42895|42922.3|42902.3|42904.7|42884.7|17
1638476400000|2021-12-02 20:20:00|42914.9|42894.9|42924.8|42904.8|42929.6|42909.6|42907.3|42887.3|12
1638476700000|2021-12-02 20:25:00|42922.4|42902.4|42932.2|42912.2|42944.7|42924.7|42922.2|42902.2|18
1638477000000|2021-12-02 20:30:00|42929.8|42909.8|42942.2|42922.2|42952.2|42932.2|42927|42907|46
1638477300000|2021-12-02 20:35:00|42939.8|42919.8|42927.2|42907.2|42942.2|42922.2|42922.3|42902.3|20
1638477600000|2021-12-02 20:40:00|42924.7|42904.7|42937.3|42917.3|42949.7|42929.7|42922.3|42902.3|17
1638477900000|2021-12-02 20:45:00|42942.1|42922.1|42932.2|42912.2|42942.1|42922.1|42917.2|42897.2|28
1638478200000|2021-12-02 20:50:00|42929.8|42909.8|42884.7|42864.7|42934.6|42914.6|42877.2|42857.2|68
1638478500000|2021-12-02 20:55:00|42887.1|42867.1|42884.7|42864.7|42889.7|42869.7|42867.2|42847.2|76
1638478800000|2021-12-02 21:00:00|42887.1|42867.1|42887.2|42867.2|42899.7|42879.7|42879.7|42859.7|42
1638479100000|2021-12-02 21:05:00|42889.6|42869.6|42892.2|42872.2|42894.9|42874.9|42887.2|42867.2|12
1638479400000|2021-12-02 21:10:00|42889.8|42869.8|42887.2|42867.2|42892.3|42872.3|42882.1|42862.1|38
1638479700000|2021-12-02 21:15:00|42884.8|42864.8|42897.2|42877.2|42897.2|42877.2|42884.8|42864.8|8
1638480000000|2021-12-02 21:20:00|42899.6|42879.6|42904.7|42884.7|42912.2|42892.2|42899.6|42879.6|20
1638480300000|2021-12-02 21:25:00|42904.8|42884.8|42904.6|42884.6|42909.6|42889.6|42902.2|42882.2|32
1638480600000|2021-12-02 21:30:00|42902.2|42882.2|42909.8|42889.8|42917.3|42897.3|42899.7|42879.7|36
1638480900000|2021-12-02 21:35:00|42912.2|42892.2|42904.7|42884.7|42914.7|42894.7|42904.7|42884.7|13
1638481200000|2021-12-02 21:40:00|42909.6|42889.6|42909.7|42889.7|42914.7|42894.7|42909.6|42889.6|21
1638481500000|2021-12-02 21:45:00|42909.6|42889.6|42907.2|42887.2|42912.2|42892.2|42904.7|42884.7|30
1638481800000|2021-12-02 21:50:00|42907.3|42887.3|42902.2|42882.2|42909.8|42889.8|42899.7|42879.7|27
1638482100000|2021-12-02 21:55:00|42902.3|42882.3|42912.2|42892.2|42914.7|42894.7|42902.2|42882.2|17
1638486000000|2021-12-02 23:00:00|42924.1|42904.1|42949.6|42929.6|42954.5|42934.5|42916.9|42896.9|49
1638486300000|2021-12-02 23:05:00|42947.3|42927.3|42937.3|42917.3|42947.3|42927.3|42934.8|42914.8|20
1638486600000|2021-12-02 23:10:00|42937.2|42917.2|42907.2|42887.2|42939.7|42919.7|42904.7|42884.7|37
1638486900000|2021-12-02 23:15:00|42909.7|42889.7|42864.5|42844.5|42922.1|42902.1|42847.4|42827.4|87
1638487200000|2021-12-02 23:20:00|42867|42847|42867.5|42847.5|42892.5|42872.5|42862.5|42842.5|28
1638487500000|2021-12-02 23:25:00|42870|42850|42847.5|42827.5|42877.5|42857.5|42847.5|42827.5|28
1638487800000|2021-12-02 23:30:00|42845|42825|42850|42830|42852.6|42832.6|42837.5|42817.5|29
1638488100000|2021-12-02 23:35:00|42849.8|42829.8|42832.6|42812.6|42852.5|42832.5|42832.6|42812.6|15
1638488400000|2021-12-02 23:40:00|42835|42815|42812.6|42792.6|42835|42815|42810.1|42790.1|22
1638488700000|2021-12-02 23:45:00|42815.2|42795.2|42825.1|42805.1|42832.6|42812.6|42815.2|42795.2|11
1638489000000|2021-12-02 23:50:00|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42802.7|42782.7|18
1638489300000|2021-12-02 23:55:00|42830.1|42810.1|42820.1|42800.1|42837.5|42817.5|42807.4|42787.4|12
1638489600000|2021-12-03 00:00:00|42817.6|42797.6|42792.4|42772.4|42817.6|42797.6|42779.9|42759.9|31
1638489900000|2021-12-03 00:05:00|42799.9|42779.9|42759.8|42739.8|42812.4|42792.4|42737.4|42717.4|69
1638490200000|2021-12-03 00:10:00|42757.4|42737.4|42784.9|42764.9|42784.9|42764.9|42742.7|42722.7|95
1638490500000|2021-12-03 00:15:00|42782.4|42762.4|42792.4|42772.4|42792.4|42772.4|42779.9|42759.9|20
1638490800000|2021-12-03 00:20:00|42794.9|42774.9|42792.4|42772.4|42807.4|42787.4|42792.4|42772.4|19
1638491100000|2021-12-03 00:25:00|42794.9|42774.9|42837.4|42817.4|42837.4|42817.4|42794.9|42774.9|29
1638491400000|2021-12-03 00:30:00|42835|42815|42849.9|42829.9|42859.9|42839.9|42819.9|42799.9|34
1638491700000|2021-12-03 00:35:00|42847.4|42827.4|42829.9|42809.9|42852.4|42832.4|42827.4|42807.4|12
1638492000000|2021-12-03 00:40:00|42827.5|42807.5|42829.9|42809.9|42837.4|42817.4|42827.4|42807.4|28
1638492300000|2021-12-03 00:45:00|42832.4|42812.4|42822.4|42802.4|42832.4|42812.4|42819.9|42799.9|20
1638492600000|2021-12-03 00:50:00|42824.8|42804.8|42864.9|42844.9|42864.9|42844.9|42822.4|42802.4|74
1638492900000|2021-12-03 00:55:00|42862.4|42842.4|42902.4|42882.4|42904.9|42884.9|42862.4|42842.4|117
1638493200000|2021-12-03 01:00:00|42907.3|42887.3|42887.4|42867.4|42917.4|42897.4|42834.9|42814.9|403
1638493500000|2021-12-03 01:05:00|42889.8|42869.8|42892.4|42872.4|42944.8|42924.8|42869.9|42849.9|127
1638493800000|2021-12-03 01:10:00|42894.9|42874.9|42857.4|42837.4|42907.4|42887.4|42842.4|42822.4|64
1638494100000|2021-12-03 01:15:00|42859.9|42839.9|42837.4|42817.4|42872.4|42852.4|42832.4|42812.4|57
1638494400000|2021-12-03 01:20:00|42839.8|42819.8|42809.9|42789.9|42842.4|42822.4|42792.4|42772.4|66
1638494700000|2021-12-03 01:25:00|42812.3|42792.3|42822.4|42802.4|42847.4|42827.4|42812.3|42792.3|38
1638495000000|2021-12-03 01:30:00|42817.4|42797.4|42802.4|42782.4|42832.4|42812.4|42797.4|42777.4|66
1638495300000|2021-12-03 01:35:00|42804.9|42784.9|42794.9|42774.9|42804.9|42784.9|42777.4|42757.4|57
1638495600000|2021-12-03 01:40:00|42797.4|42777.4|42812.4|42792.4|42817.3|42797.3|42792.4|42772.4|69
1638495900000|2021-12-03 01:45:00|42807.4|42787.4|42792.4|42772.4|42812.4|42792.4|42782.4|42762.4|66
1638496200000|2021-12-03 01:50:00|42794.8|42774.8|42859.8|42839.8|42859.8|42839.8|42779.9|42759.9|46
1638496500000|2021-12-03 01:55:00|42859.9|42839.9|42887.4|42867.4|42892.4|42872.4|42842.4|42822.4|103
1638496800000|2021-12-03 02:00:00|42884.9|42864.9|42849.9|42829.9|42899.9|42879.9|42849.9|42829.9|43
1638497100000|2021-12-03 02:05:00|42847.3|42827.3|42827.4|42807.4|42857.4|42837.4|42827.4|42807.4|53
1638497400000|2021-12-03 02:10:00|42829.9|42809.9|42784.9|42764.9|42834.9|42814.9|42782.4|42762.4|86
1638497700000|2021-12-03 02:15:00|42782.4|42762.4|42794.9|42774.9|42819.8|42799.8|42782.4|42762.4|35
1638498000000|2021-12-03 02:20:00|42797.4|42777.4|42774.9|42754.9|42797.4|42777.4|42769.9|42749.9|29
1638498300000|2021-12-03 02:25:00|42777.4|42757.4|42772.4|42752.4|42799.8|42779.8|42769.9|42749.9|32
1638498600000|2021-12-03 02:30:00|42770|42750|42822.4|42802.4|42829.9|42809.9|42754.9|42734.9|120
1638498900000|2021-12-03 02:35:00|42824.8|42804.8|42814.9|42794.9|42839.7|42819.7|42809.9|42789.9|46
1638499200000|2021-12-03 02:40:00|42817.4|42797.4|42819.9|42799.9|42839.9|42819.9|42812.4|42792.4|44
1638499500000|2021-12-03 02:45:00|42822.4|42802.4|42887.4|42867.4|42887.4|42867.4|42822.4|42802.4|87
1638499800000|2021-12-03 02:50:00|42889.9|42869.9|42869.9|42849.9|42894.9|42874.9|42862.4|42842.4|53
1638500100000|2021-12-03 02:55:00|42867.5|42847.5|42862.4|42842.4|42867.5|42847.5|42830|42810|51
1638500400000|2021-12-03 03:00:00|42867.3|42847.3|42822.4|42802.4|42867.4|42847.4|42814.9|42794.9|49
1638500700000|2021-12-03 03:05:00|42820|42800|42839.9|42819.9|42844.9|42824.9|42817.4|42797.4|64
1638501000000|2021-12-03 03:10:00|42837.4|42817.4|42857.4|42837.4|42867.4|42847.4|42827.4|42807.4|34
1638501300000|2021-12-03 03:15:00|42854.9|42834.9|42857.4|42837.4|42882.4|42862.4|42842.4|42822.4|54
1638501600000|2021-12-03 03:20:00|42855|42835|42872.2|42852.2|42889.9|42869.9|42855|42835|32
1638501900000|2021-12-03 03:25:00|42874.9|42854.9|42927.4|42907.4|42929.9|42909.9|42874.9|42854.9|64
1638502200000|2021-12-03 03:30:00|42925|42905|42882.4|42862.4|42927.2|42907.2|42877.4|42857.4|29
1638502500000|2021-12-03 03:35:00|42889.7|42869.7|42912.4|42892.4|42912.4|42892.4|42887.4|42867.4|25
1638502800000|2021-12-03 03:40:00|42917.1|42897.1|42927.3|42907.3|42929.8|42909.8|42912.4|42892.4|40
1638503100000|2021-12-03 03:45:00|42925|42905|42952.3|42932.3|42952.3|42932.3|42925|42905|36
1638503400000|2021-12-03 03:50:00|42949.8|42929.8|42969.8|42949.8|42974.7|42954.7|42949.8|42929.8|38
1638503700000|2021-12-03 03:55:00|42974.8|42954.8|42967.3|42947.3|42974.8|42954.8|42957.3|42937.3|20
1638504000000|2021-12-03 04:00:00|42969.8|42949.8|42977.3|42957.3|42977.3|42957.3|42959.8|42939.8|27
1638504300000|2021-12-03 04:05:00|42975|42955|42967.3|42947.3|42992.3|42972.3|42962.3|42942.3|45
1638504600000|2021-12-03 04:10:00|42964.8|42944.8|42989.8|42969.8|42989.8|42969.8|42962.3|42942.3|19
1638504900000|2021-12-03 04:15:00|42987.3|42967.3|42982.3|42962.3|42989.8|42969.8|42982.3|42962.3|14
1638505200000|2021-12-03 04:20:00|42987.3|42967.3|42969.8|42949.8|42989.8|42969.8|42969.8|42949.8|12
1638505500000|2021-12-03 04:25:00|42972.3|42952.3|42979.8|42959.8|42984.8|42964.8|42972.3|42952.3|13
1638505800000|2021-12-03 04:30:00|42977.3|42957.3|42974.8|42954.8|42982.3|42962.3|42969.8|42949.8|17
1638506100000|2021-12-03 04:35:00|42972.3|42952.3|42987.4|42967.4|42987.4|42967.4|42972.3|42952.3|20
1638506400000|2021-12-03 04:40:00|42992.2|42972.2|43024.9|43004.9|43029.8|43009.8|42987.3|42967.3|54
1638506700000|2021-12-03 04:45:00|43024.8|43004.8|43002.3|42982.3|43024.8|43004.8|42992.3|42972.3|23
1638507000000|2021-12-03 04:50:00|43007.3|42987.3|42987.3|42967.3|43009.8|42989.8|42984.8|42964.8|28
1638507300000|2021-12-03 04:55:00|42989.8|42969.8|42992.3|42972.3|42997.2|42977.2|42984.8|42964.8|18
1638507600000|2021-12-03 05:00:00|42997.3|42977.3|42979.8|42959.8|42999.8|42979.8|42977.3|42957.3|24
1638507900000|2021-12-03 05:05:00|42977.3|42957.3|42982.3|42962.3|42994.8|42974.8|42974.8|42954.8|26
1638508200000|2021-12-03 05:10:00|42979.9|42959.9|42982.3|42962.3|42989.8|42969.8|42974.8|42954.8|21
1638508500000|2021-12-03 05:15:00|42984.7|42964.7|43002.3|42982.3|43002.3|42982.3|42982.3|42962.3|21
1638508800000|2021-12-03 05:20:00|42997.3|42977.3|42994.9|42974.9|43002.3|42982.3|42989.8|42969.8|31
1638509100000|2021-12-03 05:25:00|42997.3|42977.3|43047.3|43027.3|43047.3|43027.3|42997.3|42977.3|106
1638509400000|2021-12-03 05:30:00|43049.7|43029.7|43184.8|43164.8|43194.8|43174.8|43047.3|43027.3|456
1638509700000|2021-12-03 05:35:00|43182.4|43162.4|43244.8|43224.8|43272.3|43252.3|43179.8|43159.8|276
1638510000000|2021-12-03 05:40:00|43242.3|43222.3|43247.3|43227.3|43304.8|43284.8|43222.3|43202.3|244
1638510300000|2021-12-03 05:45:00|43249.8|43229.8|43237.3|43217.3|43252.3|43232.3|43209.8|43189.8|121
1638510600000|2021-12-03 05:50:00|43239.8|43219.8|43254.9|43234.9|43262.3|43242.3|43219.8|43199.8|106
1638510900000|2021-12-03 05:55:00|43257.3|43237.3|43167.3|43147.3|43262.4|43242.4|43164.8|43144.8|148
1638511200000|2021-12-03 06:00:00|43164.9|43144.9|43147.3|43127.3|43202.3|43182.3|43137.3|43117.3|85
1638511500000|2021-12-03 06:05:00|43149.8|43129.8|43107.3|43087.3|43152.3|43132.3|43107.3|43087.3|97
1638511800000|2021-12-03 06:10:00|43104.8|43084.8|43154.8|43134.8|43157.3|43137.3|43104.8|43084.8|73
1638512100000|2021-12-03 06:15:00|43157.2|43137.2|43129.8|43109.8|43164.8|43144.8|43119.8|43099.8|46
1638512400000|2021-12-03 06:20:00|43132.3|43112.3|43117.3|43097.3|43144.8|43124.8|43117.3|43097.3|28
1638512700000|2021-12-03 06:25:00|43114.8|43094.8|43102.3|43082.3|43137.3|43117.3|43097.3|43077.3|71
1638513000000|2021-12-03 06:30:00|43104.8|43084.8|43089.8|43069.8|43109.7|43089.7|43079.8|43059.8|75
1638513300000|2021-12-03 06:35:00|43092.3|43072.3|43107.3|43087.3|43117.3|43097.3|43087.3|43067.3|52
1638513600000|2021-12-03 06:40:00|43104.8|43084.8|43114.8|43094.8|43114.8|43094.8|43089.8|43069.8|60
1638513900000|2021-12-03 06:45:00|43112.4|43092.4|43134.8|43114.8|43139.8|43119.8|43099.8|43079.8|57
1638514200000|2021-12-03 06:50:00|43132.4|43112.4|43107.3|43087.3|43152.3|43132.3|43104.8|43084.8|75
1638514500000|2021-12-03 06:55:00|43112.3|43092.3|43099.6|43079.6|43112.3|43092.3|43082.3|43062.3|52
1638514800000|2021-12-03 07:00:00|43099.8|43079.8|43082.1|43062.1|43114.8|43094.8|43064.8|43044.8|85
1638515100000|2021-12-03 07:05:00|43079.8|43059.8|43072.3|43052.3|43089.8|43069.8|43072.3|43052.3|26
1638515400000|2021-12-03 07:10:00|43077.3|43057.3|43067.3|43047.3|43087.3|43067.3|43037.3|43017.3|55
1638515700000|2021-12-03 07:15:00|43069.8|43049.8|43072.3|43052.3|43099.8|43079.8|43067.3|43047.3|20
1638516000000|2021-12-03 07:20:00|43077.3|43057.3|43044.8|43024.8|43087.3|43067.3|43039.8|43019.8|49
1638516300000|2021-12-03 07:25:00|43042.4|43022.4|43069.9|43049.9|43082.2|43062.2|43039.8|43019.8|21
1638516600000|2021-12-03 07:30:00|43067.5|43047.5|43084.7|43064.7|43084.7|43064.7|43052.2|43032.2|21
1638516900000|2021-12-03 07:35:00|43087.1|43067.1|43072.2|43052.2|43104.7|43084.7|43067.2|43047.2|43
1638517200000|2021-12-03 07:40:00|43074.6|43054.6|43082.2|43062.2|43092.2|43072.2|43072.2|43052.2|40
1638517500000|2021-12-03 07:45:00|43079.7|43059.7|43087.2|43067.2|43092.2|43072.2|43074.7|43054.7|37
1638517800000|2021-12-03 07:50:00|43087.1|43067.1|43139.7|43119.7|43139.7|43119.7|43084.7|43064.7|60
1638518100000|2021-12-03 07:55:00|43142.2|43122.2|43189.7|43169.7|43189.7|43169.7|43134.7|43114.7|74
1638518400000|2021-12-03 08:00:00|43192.2|43172.2|43207.2|43187.2|43224.7|43204.7|43154.7|43134.7|126
1638518700000|2021-12-03 08:05:00|43212.2|43192.2|43234.7|43214.7|43247|43227|43194.7|43174.7|95
1638519000000|2021-12-03 08:10:00|43239.7|43219.7|43277.2|43257.2|43282.2|43262.2|43207.2|43187.2|76
1638519300000|2021-12-03 08:15:00|43279.6|43259.6|43324.8|43304.8|43339.6|43319.6|43272.2|43252.2|152
1638519600000|2021-12-03 08:20:00|43329.6|43309.6|43369.7|43349.7|43382.3|43362.3|43327.2|43307.2|139
1638519900000|2021-12-03 08:25:00|43372.2|43352.2|43314.6|43294.6|43384.6|43364.6|43307.1|43287.1|140
1638520200000|2021-12-03 08:30:00|43312.1|43292.1|43242.2|43222.2|43312.2|43292.2|43219.7|43199.7|149
1638520500000|2021-12-03 08:35:00|43244.6|43224.6|43252.2|43232.2|43269.7|43249.7|43234.7|43214.7|57
1638520800000|2021-12-03 08:40:00|43249.8|43229.8|43197.3|43177.3|43262.2|43242.2|43197.3|43177.3|51
1638521100000|2021-12-03 08:45:00|43199.7|43179.7|43192.2|43172.2|43219.6|43199.6|43174.8|43154.8|102
1638521400000|2021-12-03 08:50:00|43189.8|43169.8|43187.2|43167.2|43204.7|43184.7|43174.7|43154.7|34
1638521700000|2021-12-03 08:55:00|43187.3|43167.3|43222.2|43202.2|43227.2|43207.2|43187.3|43167.3|50
1638522000000|2021-12-03 09:00:00|43219.7|43199.7|43212.2|43192.2|43234.7|43214.7|43207.2|43187.2|59
1638522300000|2021-12-03 09:05:00|43209.8|43189.8|43232.2|43212.2|43247.2|43227.2|43209.7|43189.7|36
1638522600000|2021-12-03 09:10:00|43234.6|43214.6|43172.2|43152.2|43234.6|43214.6|43142.2|43122.2|71
1638522900000|2021-12-03 09:15:00|43169.8|43149.8|43207|43187|43209.3|43189.3|43169.8|43149.8|78
1638523200000|2021-12-03 09:20:00|43202.1|43182.1|43182|43162|43202.1|43182.1|43177.2|43157.2|43
1638523500000|2021-12-03 09:25:00|43184.3|43164.3|43234.5|43214.5|43236.8|43216.8|43182|43162|50
1638523800000|2021-12-03 09:30:00|43237|43217|43161.9|43141.9|43252|43232|43161.9|43141.9|74
1638524100000|2021-12-03 09:35:00|43164.4|43144.4|43054.6|43034.6|43164.4|43144.4|43046.9|43026.9|164
1638524400000|2021-12-03 09:40:00|43051.9|43031.9|43111.9|43091.9|43119.4|43099.4|43051.9|43031.9|80
1638524700000|2021-12-03 09:45:00|43109.6|43089.6|43139.4|43119.4|43149.4|43129.4|43109.4|43089.4|40
1638525000000|2021-12-03 09:50:00|43134.4|43114.4|43106.9|43086.9|43134.4|43114.4|43104.4|43084.4|25
1638525300000|2021-12-03 09:55:00|43101.9|43081.9|43141.9|43121.9|43149.4|43129.4|43101.9|43081.9|39
1638525600000|2021-12-03 10:00:00|43144.3|43124.3|43101.6|43081.6|43146.9|43126.9|43099.2|43079.2|31
1638525900000|2021-12-03 10:05:00|43099.2|43079.2|42939.3|42919.3|43106.7|43086.7|42939.3|42919.3|157
1638526200000|2021-12-03 10:10:00|42939.2|42919.2|43024.1|43004.1|43024.1|43004.1|42896.7|42876.7|176
1638526500000|2021-12-03 10:15:00|43021.7|43001.7|43046.7|43026.7|43051.7|43031.7|43021.7|43001.7|69
1638526800000|2021-12-03 10:20:00|43041.9|43021.9|43041.7|43021.7|43049.1|43029.1|43024.1|43004.1|35
1638527100000|2021-12-03 10:25:00|43044.1|43024.1|42986.6|42966.6|43046.7|43026.7|42986.6|42966.6|32
1638527400000|2021-12-03 10:30:00|42986.7|42966.7|43021.7|43001.7|43066.7|43046.7|42986.7|42966.7|56
1638527700000|2021-12-03 10:35:00|43016.7|42996.7|42984.2|42964.2|43016.7|42996.7|42984.2|42964.2|33
1638528000000|2021-12-03 10:40:00|42979.2|42959.2|42954.2|42934.2|42979.2|42959.2|42921.7|42901.7|73
1638528300000|2021-12-03 10:45:00|42954|42934|42961.7|42941.7|42974.2|42954.2|42916.7|42896.7|75
1638528600000|2021-12-03 10:50:00|42966.7|42946.7|42946.7|42926.7|42976.7|42956.7|42946.7|42926.7|40
1638528900000|2021-12-03 10:55:00|42944.3|42924.3|42974.2|42954.2|42976.7|42956.7|42919.3|42899.3|45
1638529200000|2021-12-03 11:00:00|42971.7|42951.7|42974.2|42954.2|42976.7|42956.7|42949.2|42929.2|56
1638529500000|2021-12-03 11:05:00|42971.7|42951.7|42966.7|42946.7|42984.2|42964.2|42961.8|42941.8|33
1638529800000|2021-12-03 11:10:00|42973.9|42953.9|42971.7|42951.7|43006.7|42986.7|42971.7|42951.7|47
1638530100000|2021-12-03 11:15:00|42969.2|42949.2|42999.1|42979.1|43004|42984|42969.2|42949.2|47
1638530400000|2021-12-03 11:20:00|42996.8|42976.8|42984.1|42964.1|43006.6|42986.6|42984|42964|35
1638530700000|2021-12-03 11:25:00|42986.6|42966.6|42996.6|42976.6|43011.5|42991.5|42984.1|42964.1|46
1638531000000|2021-12-03 11:30:00|42994.1|42974.1|42984.1|42964.1|42994.1|42974.1|42964.1|42944.1|32
1638531300000|2021-12-03 11:35:00|42986.5|42966.5|42981.8|42961.8|42996.6|42976.6|42979.1|42959.1|25
1638531600000|2021-12-03 11:40:00|42984.1|42964.1|42956.6|42936.6|43001.5|42981.5|42951.6|42931.6|59
1638531900000|2021-12-03 11:45:00|42959.1|42939.1|42896.6|42876.6|42964.1|42944.1|42896.6|42876.6|79
1638532200000|2021-12-03 11:50:00|42899|42879|42959.1|42939.1|42971.6|42951.6|42894.3|42874.3|113
1638532500000|2021-12-03 11:55:00|42956.6|42936.6|42961.6|42941.6|42986.3|42966.3|42951.6|42931.6|72
1638532800000|2021-12-03 12:00:00|42971.6|42951.6|42939.1|42919.1|42971.6|42951.6|42891.6|42871.6|101
1638533100000|2021-12-03 12:05:00|42941.5|42921.5|42954.1|42934.1|42966.6|42946.6|42941.5|42921.5|42
1638533400000|2021-12-03 12:10:00|42956.6|42936.6|43004.1|42984.1|43026.6|43006.6|42956.6|42936.6|99
1638533700000|2021-12-03 12:15:00|43001.7|42981.7|43011.6|42991.6|43014.1|42994.1|43001.6|42981.6|42
1638534000000|2021-12-03 12:20:00|43014|42994|42933.7|42913.7|43021.5|43001.5|42916.4|42896.4|144
1638534300000|2021-12-03 12:25:00|42933.9|42913.9|42921.4|42901.4|42961.4|42941.4|42921.4|42901.4|100
1638534600000|2021-12-03 12:30:00|42931.4|42911.4|42941.4|42921.4|42968.9|42948.9|42903.9|42883.9|123
1638534900000|2021-12-03 12:35:00|42938.9|42918.9|42946.2|42926.2|42946.2|42926.2|42906.4|42886.4|123
1638535200000|2021-12-03 12:40:00|42948.6|42928.6|42946.4|42926.4|42956.4|42936.4|42939|42919|69
1638535500000|2021-12-03 12:45:00|42948.7|42928.7|42963.9|42943.9|42978.7|42958.7|42933.9|42913.9|133
1638535800000|2021-12-03 12:50:00|42961.4|42941.4|42946.3|42926.3|42966.4|42946.4|42933.7|42913.7|74
1638536100000|2021-12-03 12:55:00|42948.8|42928.8|43008.8|42988.8|43008.8|42988.8|42938.8|42918.8|137
1638536400000|2021-12-03 13:00:00|43013.8|42993.8|43118.6|43098.6|43121.1|43101.1|43013.8|42993.8|492
1638536700000|2021-12-03 13:05:00|43123.6|43103.6|43216.2|43196.2|43221.1|43201.1|43123.6|43103.6|316
1638537000000|2021-12-03 13:10:00|43218.6|43198.6|43121.1|43101.1|43261.1|43241.1|43121.1|43101.1|342
1638537300000|2021-12-03 13:15:00|43113.6|43093.6|43041|43021|43113.6|43093.6|43023.6|43003.6|321
1638537600000|2021-12-03 13:20:00|43038.6|43018.6|43091.3|43071.3|43096.3|43076.3|42998.6|42978.6|335
1638537900000|2021-12-03 13:25:00|43093.7|43073.7|43108.8|43088.8|43116.1|43096.1|43069|43049|150
1638538200000|2021-12-03 13:30:00|43106.6|43086.6|43126.5|43106.5|43216.3|43196.3|43104.2|43084.2|409
1638538500000|2021-12-03 13:35:00|43126.3|43106.3|43071.3|43051.3|43206.3|43186.3|43046.3|43026.3|304
1638538800000|2021-12-03 13:40:00|43068.9|43048.9|42946.8|42926.8|43068.9|43048.9|42941.8|42921.8|319
1638539100000|2021-12-03 13:45:00|42946.7|42926.7|42886.8|42866.8|42966.8|42946.8|42866.8|42846.8|404
1638539400000|2021-12-03 13:50:00|42889.3|42869.3|42949.1|42929.1|42961.8|42941.8|42889.3|42869.3|223
1638539700000|2021-12-03 13:55:00|42951.4|42931.4|42941.6|42921.6|42986.6|42966.6|42941.6|42921.6|180
1638540000000|2021-12-03 14:00:00|42944.1|42924.1|42836.6|42816.6|42951.3|42931.3|42809.2|42789.2|470
1638540300000|2021-12-03 14:05:00|42831.8|42811.8|42791.6|42771.6|42853.9|42833.9|42759.2|42739.2|390
1638540600000|2021-12-03 14:10:00|42786.6|42766.6|42911.6|42891.6|42916.6|42896.6|42771.6|42751.6|337
1638540900000|2021-12-03 14:15:00|42913.9|42893.9|42966.6|42946.6|42969.1|42949.1|42901.6|42881.6|219
1638541200000|2021-12-03 14:20:00|42964.2|42944.2|42924.1|42904.1|42978.9|42958.9|42923.9|42903.9|165
1638541500000|2021-12-03 14:25:00|42921.6|42901.6|43001.6|42981.6|43008.9|42988.9|42921.6|42901.6|127
1638541800000|2021-12-03 14:30:00|43003.9|42983.9|43016.5|42996.5|43031.3|43011.3|42959|42939|284
1638542100000|2021-12-03 14:35:00|43016.7|42996.7|43054|43034|43086.5|43066.5|42966.5|42946.5|379
1638542400000|2021-12-03 14:40:00|43056.5|43036.5|43046.5|43026.5|43094|43074|43019|42999|224
1638542700000|2021-12-03 14:45:00|43051.5|43031.5|42951.8|42931.8|43064|43044|42901.8|42881.8|482
1638543000000|2021-12-03 14:50:00|42956.7|42936.7|42846.5|42826.5|42981.7|42961.7|42844|42824|280
1638543300000|2021-12-03 14:55:00|42844|42824|42849|42829|42886.5|42866.5|42841.5|42821.5|192
1638543600000|2021-12-03 15:00:00|42846.7|42826.7|42779|42759|42849|42829|42774.2|42754.2|334
1638543900000|2021-12-03 15:05:00|42781.4|42761.4|42746.7|42726.7|42839|42819|42729.2|42709.2|311
1638544200000|2021-12-03 15:10:00|42749|42729|42729|42709|42804|42784|42724|42704|306
1638544500000|2021-12-03 15:15:00|42731.4|42711.4|42754|42734|42814|42794|42724.2|42704.2|280
1638544800000|2021-12-03 15:20:00|42751.5|42731.5|42786.5|42766.5|42801.4|42781.4|42744|42724|230
1638545100000|2021-12-03 15:25:00|42784.2|42764.2|42849|42829|42854|42834|42756.5|42736.5|320
1638545400000|2021-12-03 15:30:00|42846.6|42826.6|42821.5|42801.5|42846.6|42826.6|42799.1|42779.1|367
1638545700000|2021-12-03 15:35:00|42824|42804|42766.3|42746.3|42844|42824|42733.8|42713.8|253
1638546000000|2021-12-03 15:40:00|42771.3|42751.3|42761.3|42741.3|42791.3|42771.3|42738.8|42718.8|206
1638546300000|2021-12-03 15:45:00|42763.8|42743.8|42776.1|42756.1|42798.4|42778.4|42751.3|42731.3|163
1638546600000|2021-12-03 15:50:00|42776.2|42756.2|42711.4|42691.4|42786|42766|42676.5|42656.5|291
1638546900000|2021-12-03 15:55:00|42709|42689|42733.7|42713.7|42781.2|42761.2|42678.7|42658.7|217
1638547200000|2021-12-03 16:00:00|42731.2|42711.2|42798.6|42778.6|42798.6|42778.6|42696.2|42676.2|163
1638547500000|2021-12-03 16:05:00|42793.9|42773.9|42818.7|42798.7|42818.7|42798.7|42756.2|42736.2|241
1638547800000|2021-12-03 16:10:00|42816.4|42796.4|42806.2|42786.2|42826.4|42806.4|42773.7|42753.7|200
1638548100000|2021-12-03 16:15:00|42808.6|42788.6|42751.2|42731.2|42828.7|42808.7|42751.2|42731.2|275
1638548400000|2021-12-03 16:20:00|42748.9|42728.9|42778.7|42758.7|42793.7|42773.7|42746.2|42726.2|125
1638548700000|2021-12-03 16:25:00|42776.4|42756.4|42803.7|42783.7|42813.7|42793.7|42768.7|42748.7|130
1638549000000|2021-12-03 16:30:00|42801.2|42781.2|42836.2|42816.2|42841.2|42821.2|42801.1|42781.1|186
1638549300000|2021-12-03 16:35:00|42833.7|42813.7|42808.7|42788.7|42843.7|42823.7|42803.7|42783.7|98
1638549600000|2021-12-03 16:40:00|42811.2|42791.2|42783.6|42763.6|42823.7|42803.7|42771.2|42751.2|118
1638549900000|2021-12-03 16:45:00|42783.7|42763.7|42756.6|42736.6|42783.7|42763.7|42681.3|42661.3|359
1638550200000|2021-12-03 16:50:00|42761.5|42741.5|42751.3|42731.3|42766.5|42746.5|42716.5|42696.5|168
1638550500000|2021-12-03 16:55:00|42751.2|42731.2|42721.3|42701.3|42753.7|42733.7|42716.5|42696.5|151
1638550800000|2021-12-03 17:00:00|42721.5|42701.5|42646.3|42626.3|42731.3|42711.3|42634.1|42614.1|314
1638551100000|2021-12-03 17:05:00|42648.8|42628.8|42579|42559|42681.5|42661.5|42571.5|42551.5|251
1638551400000|2021-12-03 17:10:00|42581.3|42561.3|42581.6|42561.6|42614|42594|42571.6|42551.6|181
1638551700000|2021-12-03 17:15:00|42581.5|42561.5|42601.5|42581.5|42634|42614|42579|42559|187
1638552000000|2021-12-03 17:20:00|42599.1|42579.1|42601.5|42581.5|42601.5|42581.5|42566.5|42546.5|132
1638552300000|2021-12-03 17:25:00|42599|42579|42561.6|42541.6|42601.5|42581.5|42544.1|42524.1|246
1638552600000|2021-12-03 17:30:00|42561.7|42541.7|42499.3|42479.3|42564.2|42544.2|42494.2|42474.2|252
1638552900000|2021-12-03 17:35:00|42499.5|42479.5|42534.1|42514.1|42534.1|42514.1|42469.2|42449.2|304
1638553200000|2021-12-03 17:40:00|42529.1|42509.1|42528.9|42508.9|42536.4|42516.4|42491.7|42471.7|221
1638553500000|2021-12-03 17:45:00|42531.3|42511.3|42553.9|42533.9|42558.7|42538.7|42511.7|42491.7|175
1638553800000|2021-12-03 17:50:00|42553.8|42533.8|42531.4|42511.4|42568.9|42548.9|42518.9|42498.9|265
1638554100000|2021-12-03 17:55:00|42533.9|42513.9|42708.8|42688.8|42723.7|42703.7|42533.9|42513.9|1027
1638554400000|2021-12-03 18:00:00|42703.9|42683.9|42646.2|42626.2|42703.9|42683.9|42643.9|42623.9|211
1638554700000|2021-12-03 18:05:00|42648.7|42628.7|42698.7|42678.7|42706.2|42686.2|42648.7|42628.7|144
1638555000000|2021-12-03 18:10:00|42696.3|42676.3|42716.2|42696.2|42723.7|42703.7|42678.7|42658.7|218
1638555300000|2021-12-03 18:15:00|42718.7|42698.7|42721|42701|42723.7|42703.7|42678.7|42658.7|82
1638555600000|2021-12-03 18:20:00|42723.5|42703.5|42770.9|42750.9|42773.4|42753.4|42711|42691|110
1638555900000|2021-12-03 18:25:00|42773.4|42753.4|42728.7|42708.7|42775.8|42755.8|42726.2|42706.2|154
1638556200000|2021-12-03 18:30:00|42731.2|42711.2|42711|42691|42733.7|42713.7|42696.2|42676.2|60
1638556500000|2021-12-03 18:35:00|42713.5|42693.5|42686.2|42666.2|42716|42696|42681|42661|79
1638556800000|2021-12-03 18:40:00|42688.5|42668.5|42636.3|42616.3|42711.2|42691.2|42636.2|42616.2|131
1638557100000|2021-12-03 18:45:00|42638.7|42618.7|42686.1|42666.1|42706|42686|42638.7|42618.7|90
1638557400000|2021-12-03 18:50:00|42688.5|42668.5|42733.6|42713.6|42753.5|42733.5|42681.1|42661.1|74
1638557700000|2021-12-03 18:55:00|42731.3|42711.3|42701.1|42681.1|42731.3|42711.3|42691.1|42671.1|52
1638558000000|2021-12-03 19:00:00|42703.5|42683.5|42746.1|42726.1|42748.6|42728.6|42681.1|42661.1|59
1638558300000|2021-12-03 19:05:00|42748.5|42728.5|42721.3|42701.3|42748.6|42728.6|42713.8|42693.8|50
1638558600000|2021-12-03 19:10:00|42721.1|42701.1|42736.1|42716.1|42736.1|42716.1|42716.1|42696.1|15
1638558900000|2021-12-03 19:15:00|42733.6|42713.6|42698.8|42678.8|42733.6|42713.6|42698.8|42678.8|27
1638559200000|2021-12-03 19:20:00|42701.1|42681.1|42763.6|42743.6|42763.6|42743.6|42671.1|42651.1|70
1638559500000|2021-12-03 19:25:00|42761.1|42741.1|42743.6|42723.6|42761.1|42741.1|42723.5|42703.5|45
1638559800000|2021-12-03 19:30:00|42746.1|42726.1|42741.1|42721.1|42758.8|42738.8|42728.6|42708.6|39
1638560100000|2021-12-03 19:35:00|42746|42726|42716.1|42696.1|42746.1|42726.1|42708.6|42688.6|21
1638560400000|2021-12-03 19:40:00|42713.6|42693.6|42721|42701|42728.5|42708.5|42693.6|42673.6|53
1638560700000|2021-12-03 19:45:00|42721.1|42701.1|42706.1|42686.1|42731.1|42711.1|42703.6|42683.6|27
1638561000000|2021-12-03 19:50:00|42708.5|42688.5|42688.6|42668.6|42711.1|42691.1|42681.2|42661.2|39
1638561300000|2021-12-03 19:55:00|42691.1|42671.1|42708.6|42688.6|42736.1|42716.1|42691.1|42671.1|51
1638561600000|2021-12-03 20:00:00|42711|42691|42716.1|42696.1|42726.1|42706.1|42683.6|42663.6|60
1638561900000|2021-12-03 20:05:00|42713.7|42693.7|42691.1|42671.1|42726.1|42706.1|42691.1|42671.1|54
1638562200000|2021-12-03 20:10:00|42693.6|42673.6|42723.5|42703.5|42723.6|42703.6|42693.6|42673.6|22
1638562500000|2021-12-03 20:15:00|42723.6|42703.6|42711.1|42691.1|42733.7|42713.7|42703.6|42683.6|29
1638562800000|2021-12-03 20:20:00|42715.8|42695.8|42773.6|42753.6|42773.6|42753.6|42715.8|42695.8|41
1638563100000|2021-12-03 20:25:00|42773.7|42753.7|42786.1|42766.1|42811.2|42791.2|42773.7|42753.7|30
1638563400000|2021-12-03 20:30:00|42788.5|42768.5|42808.6|42788.6|42816.1|42796.1|42776.1|42756.1|73
1638563700000|2021-12-03 20:35:00|42811|42791|42806.1|42786.1|42821|42801|42786.1|42766.1|72
1638564000000|2021-12-03 20:40:00|42803.6|42783.6|42791.1|42771.1|42811.1|42791.1|42781.1|42761.1|55
1638564300000|2021-12-03 20:45:00|42788.6|42768.6|42768.6|42748.6|42788.6|42768.6|42746.1|42726.1|46
1638564600000|2021-12-03 20:50:00|42770.9|42750.9|42823.6|42803.6|42828.7|42808.7|42761.1|42741.1|58
1638564900000|2021-12-03 20:55:00|42826.1|42806.1|42858.6|42838.6|42861.2|42841.2|42821.1|42801.1|108
1638565200000|2021-12-03 21:00:00|42856.2|42836.2|42858.4|42838.4|42883.4|42863.4|42848.6|42828.6|51
1638565500000|2021-12-03 21:05:00|42858.6|42838.6|42848.7|42828.7|42858.6|42838.6|42843.7|42823.7|12
1638565800000|2021-12-03 21:10:00|42851.1|42831.1|42826.1|42806.1|42856.1|42836.1|42823.6|42803.6|31
1638566100000|2021-12-03 21:15:00|42823.6|42803.6|42828.6|42808.6|42853.4|42833.4|42821.1|42801.1|24
1638566400000|2021-12-03 21:20:00|42830.9|42810.9|42823.6|42803.6|42833.6|42813.6|42821.1|42801.1|21
1638566700000|2021-12-03 21:25:00|42826.1|42806.1|42836.1|42816.1|42846.1|42826.1|42826.1|42806.1|29
1638567000000|2021-12-03 21:30:00|42836.2|42816.2|42811.1|42791.1|42836.2|42816.2|42808.7|42788.7|22
1638567300000|2021-12-03 21:35:00|42808.7|42788.7|42768.6|42748.6|42808.7|42788.7|42768.6|42748.6|50
1638567600000|2021-12-03 21:40:00|42773.6|42753.6|42741.1|42721.1|42773.6|42753.6|42738.7|42718.7|46
1638567900000|2021-12-03 21:45:00|42738.7|42718.7|42718.5|42698.5|42741.1|42721.1|42718.5|42698.5|35
1638568200000|2021-12-03 21:50:00|42716|42696|42733.7|42713.7|42733.7|42713.7|42711|42691|24
1638568500000|2021-12-03 21:55:00|42738.5|42718.5|42734.2|42714.2|42763.5|42743.5|42734.2|42714.2|48
1638745200000|2021-12-05 23:00:00|42811.3|42791.3|42889.6|42869.6|42961.7|42941.7|42811.3|42791.3|138
1638745500000|2021-12-05 23:05:00|42892.1|42872.1|42974.8|42954.8|42989.4|42969.4|42882.3|42862.3|119
1638745800000|2021-12-05 23:10:00|42979.6|42959.6|42927.5|42907.5|42992.3|42972.3|42924.8|42904.8|58
1638746100000|2021-12-05 23:15:00|42932.1|42912.1|42949.8|42929.8|42957.3|42937.3|42929.8|42909.8|54
1638746400000|2021-12-05 23:20:00|42947.3|42927.3|42914.4|42894.4|42954.8|42934.8|42914.4|42894.4|44
1638746700000|2021-12-05 23:25:00|42916.7|42896.7|42944.4|42924.4|42946.9|42926.9|42916.7|42896.7|18
1638747000000|2021-12-05 23:30:00|42941.9|42921.9|42959.2|42939.2|42961.5|42941.5|42936.9|42916.9|33
1638747300000|2021-12-05 23:35:00|42956.9|42936.9|42951.9|42931.9|42964.4|42944.4|42944.4|42924.4|16
1638747600000|2021-12-05 23:40:00|42951.7|42931.7|42954.4|42934.4|42954.4|42934.4|42946.9|42926.9|13
1638747900000|2021-12-05 23:45:00|42956.7|42936.7|42959.2|42939.2|42961.7|42941.7|42949.4|42929.4|12
1638748200000|2021-12-05 23:50:00|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42954.4|42934.4|32
1638748500000|2021-12-05 23:55:00|42966.5|42946.5|43041.7|43021.7|43044.2|43024.2|42966.5|42946.5|63
1638748800000|2021-12-06 00:00:00|43039.4|43019.4|43054.4|43034.4|43054.4|43034.4|43029.2|43009.2|49
1638749100000|2021-12-06 00:05:00|43056.7|43036.7|43069.4|43049.4|43089.4|43069.4|43051.7|43031.7|97
1638749400000|2021-12-06 00:10:00|43071.9|43051.9|43069.4|43049.4|43081.9|43061.9|43057.2|43037.2|86
1638749700000|2021-12-06 00:15:00|43071.7|43051.7|43081.9|43061.9|43086.9|43066.9|43059.5|43039.5|84
1638750000000|2021-12-06 00:20:00|43086.7|43066.7|43106.7|43086.7|43121.9|43101.9|43086.7|43066.7|46
1638750300000|2021-12-06 00:25:00|43109.3|43089.3|43119.3|43099.3|43149.2|43129.2|43099.3|43079.3|70
1638750600000|2021-12-06 00:30:00|43114.3|43094.3|43084.3|43064.3|43121.8|43101.8|43059.3|43039.3|94
1638750900000|2021-12-06 00:35:00|43084.1|43064.1|43064.3|43044.3|43084.1|43064.1|43049.5|43029.5|46
1638751200000|2021-12-06 00:40:00|43059.3|43039.3|43019.3|42999.3|43059.3|43039.3|43014.3|42994.3|77
1638751500000|2021-12-06 00:45:00|43024.3|43004.3|43019.3|42999.3|43034.3|43014.3|43019.3|42999.3|48
1638751800000|2021-12-06 00:50:00|43017|42997|43018.9|42998.9|43018.9|42998.9|42979.3|42959.3|60
1638752100000|2021-12-06 00:55:00|43019.3|42999.3|43009.3|42989.3|43019.3|42999.3|43004.3|42984.3|43
1638752400000|2021-12-06 01:00:00|42999.7|42979.7|42986.8|42966.8|43086.8|43066.8|42979.5|42959.5|446
1638752700000|2021-12-06 01:05:00|42981.8|42961.8|43004.5|42984.5|43011.8|42991.8|42964.3|42944.3|150
1638753000000|2021-12-06 01:10:00|43009.3|42989.3|42933.9|42913.9|43034.3|43014.3|42926.8|42906.8|125
1638753300000|2021-12-06 01:15:00|42934.3|42914.3|42934.3|42914.3|42966.8|42946.8|42909.3|42889.3|117
1638753600000|2021-12-06 01:20:00|42932|42912|42896.8|42876.8|42939.3|42919.3|42889.3|42869.3|74
1638753900000|2021-12-06 01:25:00|42899.1|42879.1|42906.8|42886.8|42924.3|42904.3|42896.8|42876.8|40
1638754200000|2021-12-06 01:30:00|42902|42882|42894.5|42874.5|42904.3|42884.3|42886.8|42866.8|85
1638754500000|2021-12-06 01:35:00|42894.3|42874.3|42894.3|42874.3|42904.3|42884.3|42859.3|42839.3|142
1638754800000|2021-12-06 01:40:00|42892|42872|42926.6|42906.6|42949.1|42929.1|42891.8|42871.8|68
1638755100000|2021-12-06 01:45:00|42929.3|42909.3|42986.8|42966.8|42986.8|42966.8|42919.3|42899.3|145
1638755400000|2021-12-06 01:50:00|42984.3|42964.3|42969.3|42949.3|42991.6|42971.6|42946.8|42926.8|88
1638755700000|2021-12-06 01:55:00|42966.8|42946.8|42939.3|42919.3|42966.8|42946.8|42919.3|42899.3|96
1638756000000|2021-12-06 02:00:00|42937|42917|42949.3|42929.3|42976.8|42956.8|42936.8|42916.8|58
1638756300000|2021-12-06 02:05:00|42947|42927|42986.8|42966.8|43009.3|42989.3|42946.8|42926.8|63
1638756600000|2021-12-06 02:10:00|42989.3|42969.3|43026.8|43006.8|43026.8|43006.8|42989.3|42969.3|77
1638756900000|2021-12-06 02:15:00|43029.3|43009.3|43004.3|42984.3|43029.5|43009.5|43004.3|42984.3|34
1638757200000|2021-12-06 02:20:00|43006.8|42986.8|43012|42992|43026.8|43006.8|42999.5|42979.5|33
1638757500000|2021-12-06 02:25:00|43014.5|42994.5|42999.3|42979.3|43024.3|43004.3|42999.3|42979.3|18
1638757800000|2021-12-06 02:30:00|43001.8|42981.8|43004.3|42984.3|43009.3|42989.3|42966.8|42946.8|86
1638758100000|2021-12-06 02:35:00|43001.8|42981.8|42999.3|42979.3|43016.8|42996.8|42984.3|42964.3|59
1638758400000|2021-12-06 02:40:00|42997|42977|42994.3|42974.3|43011.8|42991.8|42971.8|42951.8|38
1638758700000|2021-12-06 02:45:00|42996.8|42976.8|42999.3|42979.3|43004.1|42984.1|42979.3|42959.3|56
1638759000000|2021-12-06 02:50:00|42999.5|42979.5|42979.3|42959.3|42999.5|42979.5|42966.8|42946.8|39
1638759300000|2021-12-06 02:55:00|42981.6|42961.6|42999.3|42979.3|43004.3|42984.3|42974.5|42954.5|30
1638759600000|2021-12-06 03:00:00|43004.3|42984.3|42971.8|42951.8|43006.8|42986.8|42961.8|42941.8|72
1638759900000|2021-12-06 03:05:00|42976.6|42956.6|42979.3|42959.3|42994.3|42974.3|42966.8|42946.8|35
1638760200000|2021-12-06 03:10:00|42974.3|42954.3|42941.8|42921.8|42979.3|42959.3|42939.3|42919.3|94
1638760500000|2021-12-06 03:15:00|42939.3|42919.3|42939.3|42919.3|42946.8|42926.8|42909.3|42889.3|55
1638760800000|2021-12-06 03:20:00|42941.8|42921.8|42919.1|42899.1|42944.1|42924.1|42916.6|42896.6|38
1638761100000|2021-12-06 03:25:00|42916.6|42896.6|42909.2|42889.2|42916.7|42896.7|42894.2|42874.2|57
1638761400000|2021-12-06 03:30:00|42914.2|42894.2|42914.2|42894.2|42934.2|42914.2|42914.2|42894.2|35
1638761700000|2021-12-06 03:35:00|42911.7|42891.7|42904.2|42884.2|42926.7|42906.7|42894.2|42874.2|31
1638762000000|2021-12-06 03:40:00|42906.5|42886.5|42896.7|42876.7|42911.7|42891.7|42886.7|42866.7|25
1638762300000|2021-12-06 03:45:00|42901.7|42881.7|42889.2|42869.2|42911.5|42891.5|42889.2|42869.2|38
1638762600000|2021-12-06 03:50:00|42886.9|42866.9|42899.2|42879.2|42904.2|42884.2|42881.9|42861.9|16
1638762900000|2021-12-06 03:55:00|42904.2|42884.2|42901.7|42881.7|42916.3|42896.3|42899.2|42879.2|13
1638763200000|2021-12-06 04:00:00|42899.4|42879.4|42894.2|42874.2|42914.2|42894.2|42894.2|42874.2|26
1638763500000|2021-12-06 04:05:00|42891.9|42871.9|42894.2|42874.2|42894.2|42874.2|42884.2|42864.2|18
1638763800000|2021-12-06 04:10:00|42891.9|42871.9|42901.7|42881.7|42901.7|42881.7|42881.7|42861.7|19
1638764100000|2021-12-06 04:15:00|42908.8|42888.8|42906.7|42886.7|42926.7|42906.7|42901.9|42881.9|44
1638764400000|2021-12-06 04:20:00|42904.4|42884.4|42909.2|42889.2|42914.2|42894.2|42904.2|42884.2|10
1638764700000|2021-12-06 04:25:00|42906.7|42886.7|42909.2|42889.2|42909.2|42889.2|42904.2|42884.2|2
1638765000000|2021-12-06 04:30:00|42911.7|42891.7|42904.2|42884.2|42916.7|42896.7|42904.2|42884.2|33
1638765300000|2021-12-06 04:35:00|42891.9|42871.9|42889.2|42869.2|42904.2|42884.2|42879.6|42859.6|18
1638765600000|2021-12-06 04:40:00|42886.9|42866.9|42894.2|42874.2|42894.2|42874.2|42881.7|42861.7|12
1638765900000|2021-12-06 04:45:00|42898.8|42878.8|42891.7|42871.7|42904.2|42884.2|42884.2|42864.2|19
1638766200000|2021-12-06 04:50:00|42889.4|42869.4|42884.2|42864.2|42891.7|42871.7|42879.2|42859.2|10
1638766500000|2021-12-06 04:55:00|42881.9|42861.9|42884.2|42864.2|42889.2|42869.2|42879.2|42859.2|22
1638766800000|2021-12-06 05:00:00|42884|42864|42869.2|42849.2|42884.2|42864.2|42864.2|42844.2|32
1638767100000|2021-12-06 05:05:00|42866.7|42846.7|42829.2|42809.2|42869.2|42849.2|42826.9|42806.9|42
1638767400000|2021-12-06 05:10:00|42826.9|42806.9|42854.2|42834.2|42854.2|42834.2|42824.2|42804.2|20
1638767700000|2021-12-06 05:15:00|42849.2|42829.2|42869|42849|42869|42849|42844.2|42824.2|20
1638768000000|2021-12-06 05:20:00|42869.2|42849.2|42864.2|42844.2|42879.2|42859.2|42864.2|42844.2|14
1638768300000|2021-12-06 05:25:00|42861.7|42841.7|42879.2|42859.2|42879.2|42859.2|42861.7|42841.7|18
1638768600000|2021-12-06 05:30:00|42881.5|42861.5|42884.2|42864.2|42884.2|42864.2|42841.7|42821.7|88
1638768900000|2021-12-06 05:35:00|42881.7|42861.7|42899.2|42879.2|42904.2|42884.2|42854.2|42834.2|73
1638769200000|2021-12-06 05:40:00|42896.7|42876.7|42844.2|42824.2|42901.7|42881.7|42839.2|42819.2|44
1638769500000|2021-12-06 05:45:00|42849.2|42829.2|42816.5|42796.5|42849.2|42829.2|42796.7|42776.7|100
1638769800000|2021-12-06 05:50:00|42816.7|42796.7|42769.2|42749.2|42841.7|42821.7|42759.2|42739.2|133
1638770100000|2021-12-06 05:55:00|42766.5|42746.5|42754.2|42734.2|42779.2|42759.2|42739.2|42719.2|99
1638770400000|2021-12-06 06:00:00|42751.7|42731.7|42709.2|42689.2|42779.2|42759.2|42706.9|42686.9|111
1638770700000|2021-12-06 06:05:00|42711.7|42691.7|42734.2|42714.2|42746.7|42726.7|42701.7|42681.7|92
1638771000000|2021-12-06 06:10:00|42736.5|42716.5|42749.2|42729.2|42776.7|42756.7|42726.7|42706.7|76
1638771300000|2021-12-06 06:15:00|42746.7|42726.7|42731.7|42711.7|42754.2|42734.2|42724.2|42704.2|42
1638771600000|2021-12-06 06:20:00|42733.9|42713.9|42729.1|42709.1|42766.7|42746.7|42724.1|42704.1|46
1638771900000|2021-12-06 06:25:00|42724.6|42704.6|42719.1|42699.1|42731.6|42711.6|42696.6|42676.6|100
1638772200000|2021-12-06 06:30:00|42714.1|42694.1|42659.1|42639.1|42714.1|42694.1|42654.5|42634.5|136
1638772500000|2021-12-06 06:35:00|42656.6|42636.6|42679.1|42659.1|42679.1|42659.1|42636.8|42616.8|110
1638772800000|2021-12-06 06:40:00|42683.9|42663.9|42724.1|42704.1|42724.1|42704.1|42674.1|42654.1|114
1638773100000|2021-12-06 06:45:00|42721.6|42701.6|42746.6|42726.6|42749.1|42729.1|42719.1|42699.1|97
1638773400000|2021-12-06 06:50:00|42744.1|42724.1|42744.1|42724.1|42754.1|42734.1|42719.1|42699.1|60
1638773700000|2021-12-06 06:55:00|42746.6|42726.6|42754.3|42734.3|42779.1|42759.1|42744.1|42724.1|109
1638774000000|2021-12-06 07:00:00|42754.1|42734.1|42784.1|42764.1|42788.7|42768.7|42746.6|42726.6|75
1638774300000|2021-12-06 07:05:00|42781.8|42761.8|42804.1|42784.1|42819.1|42799.1|42781.6|42761.6|113
1638774600000|2021-12-06 07:10:00|42799.3|42779.3|42809.1|42789.1|42809.3|42789.3|42793.9|42773.9|24
1638774900000|2021-12-06 07:15:00|42806.8|42786.8|42774.1|42754.1|42809.1|42789.1|42769.1|42749.1|33
1638775200000|2021-12-06 07:20:00|42771.6|42751.6|42744.1|42724.1|42771.6|42751.6|42739.1|42719.1|54
1638775500000|2021-12-06 07:25:00|42739.1|42719.1|42739.1|42719.1|42751.6|42731.6|42734.1|42714.1|46
1638775800000|2021-12-06 07:30:00|42734.3|42714.3|42729.1|42709.1|42748.9|42728.9|42721.6|42701.6|63
1638776100000|2021-12-06 07:35:00|42719.1|42699.1|42704.3|42684.3|42733.9|42713.9|42694.1|42674.1|77
1638776400000|2021-12-06 07:40:00|42699.3|42679.3|42599.3|42579.3|42699.3|42679.3|42599.3|42579.3|111
1638776700000|2021-12-06 07:45:00|42596.6|42576.6|42631.4|42611.4|42631.4|42611.4|42584.3|42564.3|96
1638777000000|2021-12-06 07:50:00|42629.1|42609.1|42581.2|42561.2|42629.1|42609.1|42564.1|42544.1|86
1638777300000|2021-12-06 07:55:00|42578.9|42558.9|42609.1|42589.1|42626.6|42606.6|42558.9|42538.9|83
1638777600000|2021-12-06 08:00:00|42606.8|42586.8|42624.1|42604.1|42648.9|42628.9|42604.1|42584.1|126
1638777900000|2021-12-06 08:05:00|42626.4|42606.4|42641.6|42621.6|42654.1|42634.1|42601.6|42581.6|80
1638778200000|2021-12-06 08:10:00|42643.9|42623.9|42616.6|42596.6|42664.1|42644.1|42609.1|42589.1|58
1638778500000|2021-12-06 08:15:00|42618.9|42598.9|42569.5|42549.5|42621.6|42601.6|42569.5|42549.5|86
1638778800000|2021-12-06 08:20:00|42564.9|42544.9|42664.1|42644.1|42678.9|42658.9|42549.1|42529.1|165
1638779100000|2021-12-06 08:25:00|42661.6|42641.6|42709.1|42689.1|42709.1|42689.1|42639.3|42619.3|107
1638779400000|2021-12-06 08:30:00|42706.8|42686.8|42669.1|42649.1|42718.9|42698.9|42669.1|42649.1|81
1638779700000|2021-12-06 08:35:00|42666.8|42646.8|42709.1|42689.1|42711.6|42691.6|42666.6|42646.6|63
1638780000000|2021-12-06 08:40:00|42706.6|42686.6|42683.9|42663.9|42716.6|42696.6|42683.9|42663.9|55
1638780300000|2021-12-06 08:45:00|42684.1|42664.1|42699.1|42679.1|42701.4|42681.4|42669.1|42649.1|37
1638780600000|2021-12-06 08:50:00|42694.1|42674.1|42684.1|42664.1|42699.1|42679.1|42669.1|42649.1|30
1638780900000|2021-12-06 08:55:00|42681.6|42661.6|42674.1|42654.1|42689.1|42669.1|42669.1|42649.1|29
1638781200000|2021-12-06 09:00:00|42669.1|42649.1|42906.4|42886.4|43131.6|43111.6|42666.6|42646.6|1144
1638781500000|2021-12-06 09:05:00|42908.6|42888.6|42889.1|42869.1|42949.1|42929.1|42871.6|42851.6|215
1638781800000|2021-12-06 09:10:00|42891.4|42871.4|42911.6|42891.6|42941.6|42921.6|42851.6|42831.6|202
1638782100000|2021-12-06 09:15:00|42909.1|42889.1|42901.6|42881.6|42959.1|42939.1|42874.1|42854.1|138
1638782400000|2021-12-06 09:20:00|42899.1|42879.1|42949|42929|42956.5|42936.5|42889|42869|78
1638782700000|2021-12-06 09:25:00|42939|42919|42931.5|42911.5|42946.5|42926.5|42924|42904|67
1638783000000|2021-12-06 09:30:00|42929.3|42909.3|42959|42939|42969|42949|42924|42904|117
1638783300000|2021-12-06 09:35:00|42961.3|42941.3|42923.8|42903.8|42979|42959|42921.5|42901.5|53
1638783600000|2021-12-06 09:40:00|42921.5|42901.5|42929|42909|42951.3|42931.3|42914.4|42894.4|94
1638783900000|2021-12-06 09:45:00|42914|42894|42929|42909|42931.5|42911.5|42899|42879|83
1638784200000|2021-12-06 09:50:00|42926.7|42906.7|42884|42864|42941.5|42921.5|42864|42844|73
1638784500000|2021-12-06 09:55:00|42881.5|42861.5|42871.5|42851.5|42886.5|42866.5|42851.5|42831.5|89
1638784800000|2021-12-06 10:00:00|42869|42849|42854|42834|42874|42854|42809|42789|101
1638785100000|2021-12-06 10:05:00|42851.5|42831.5|42874|42854|42878.6|42858.6|42829.2|42809.2|56
1638785400000|2021-12-06 10:10:00|42871.5|42851.5|42914|42894|42914|42894|42869|42849|43
1638785700000|2021-12-06 10:15:00|42911.5|42891.5|42911.5|42891.5|42916.5|42896.5|42894|42874|34
1638786000000|2021-12-06 10:20:00|42913.8|42893.8|42876.5|42856.5|42913.8|42893.8|42876.5|42856.5|29
1638786300000|2021-12-06 10:25:00|42869|42849|42861.5|42841.5|42879|42859|42839|42819|83
1638786600000|2021-12-06 10:30:00|42859|42839|42859|42839|42861.7|42841.7|42796.5|42776.5|93
1638786900000|2021-12-06 10:35:00|42861.3|42841.3|42846.5|42826.5|42861.3|42841.3|42836.5|42816.5|18
1638787200000|2021-12-06 10:40:00|42844.2|42824.2|42869|42849|42869|42849|42844|42824|31
1638787500000|2021-12-06 10:45:00|42871.3|42851.3|42891.7|42871.7|42899|42879|42869|42849|48
1638787800000|2021-12-06 10:50:00|42891.5|42871.5|42849|42829|42899|42879|42849|42829|42
1638788100000|2021-12-06 10:55:00|42851.3|42831.3|42884|42864|42888.8|42868.8|42851.3|42831.3|61
1638788400000|2021-12-06 11:00:00|42886.3|42866.3|42906.5|42886.5|42906.5|42886.5|42863.8|42843.8|43
1638788700000|2021-12-06 11:05:00|42899.2|42879.2|42921.5|42901.5|42926.5|42906.5|42896.7|42876.7|57
1638789000000|2021-12-06 11:10:00|42923.8|42903.8|42939|42919|42941.5|42921.5|42921.5|42901.5|80
1638789300000|2021-12-06 11:15:00|42936.5|42916.5|42953.8|42933.8|42953.8|42933.8|42919|42899|61
1638789600000|2021-12-06 11:20:00|42954|42934|43009|42989|43021.3|43001.3|42951.5|42931.5|108
1638789900000|2021-12-06 11:25:00|43011.3|42991.3|43011.5|42991.5|43026.1|43006.1|43001.5|42981.5|66
1638790200000|2021-12-06 11:30:00|43008.8|42988.8|43001.3|42981.3|43021.3|43001.3|42979|42959|62
1638790500000|2021-12-06 11:35:00|42999|42979|43031.5|43011.5|43033.8|43013.8|42999|42979|85
1638790800000|2021-12-06 11:40:00|43029.2|43009.2|43024|43004|43031.3|43011.3|43014|42994|39
1638791100000|2021-12-06 11:45:00|43028.6|43008.6|43006.3|42986.3|43049|43029|43004.2|42984.2|72
1638791400000|2021-12-06 11:50:00|43006.5|42986.5|43006.5|42986.5|43009|42989|42994|42974|42
1638791700000|2021-12-06 11:55:00|43004.2|42984.2|43054|43034|43099|43079|43004|42984|129
1638792000000|2021-12-06 12:00:00|43059|43039|43026.5|43006.5|43069|43049|43019|42999|118
1638792300000|2021-12-06 12:05:00|43026.2|43006.2|43031.2|43011.2|43038.7|43018.7|43009|42989|45
1638792600000|2021-12-06 12:10:00|43031.5|43011.5|43056.5|43036.5|43058.5|43038.5|43024|43004|47
1638792900000|2021-12-06 12:15:00|43054.2|43034.2|43021.4|43001.4|43069|43049|43021.2|43001.2|41
1638793200000|2021-12-06 12:20:00|43019.2|42999.2|43043.9|43023.9|43048.9|43028.9|43016.4|42996.4|57
1638793500000|2021-12-06 12:25:00|43041.4|43021.4|43038.7|43018.7|43053.9|43033.9|43028.9|43008.9|52
1638793800000|2021-12-06 12:30:00|43036.4|43016.4|42996.4|42976.4|43038.7|43018.7|42968.7|42948.7|185
1638794100000|2021-12-06 12:35:00|42998.9|42978.9|42986.4|42966.4|43014.1|42994.1|42969.1|42949.1|124
1638794400000|2021-12-06 12:40:00|42996|42976|42998.9|42978.9|43011.4|42991.4|42991.6|42971.6|68
1638794700000|2021-12-06 12:45:00|43003.5|42983.5|43028.9|43008.9|43033.9|43013.9|42991.6|42971.6|65
1638795000000|2021-12-06 12:50:00|43031.2|43011.2|43001.4|42981.4|43048.7|43028.7|43001.4|42981.4|76
1638795300000|2021-12-06 12:55:00|42999.1|42979.1|43053.9|43033.9|43058.9|43038.9|42996.6|42976.6|239
1638795600000|2021-12-06 13:00:00|43056.4|43036.4|43048.9|43028.9|43073.5|43053.5|42986.6|42966.6|506
1638795900000|2021-12-06 13:05:00|43051.4|43031.4|43048.9|43028.9|43086.4|43066.4|43041.4|43021.4|238
1638796200000|2021-12-06 13:10:00|43051.2|43031.2|43036.2|43016.2|43063.9|43043.9|42987|42967|256
1638796500000|2021-12-06 13:15:00|43041.2|43021.2|43006.4|42986.4|43056.4|43036.4|42993.9|42973.9|159
1638796800000|2021-12-06 13:20:00|43004.1|42984.1|43071.2|43051.2|43071.4|43051.4|43003.9|42983.9|195
1638797100000|2021-12-06 13:25:00|43068.9|43048.9|43128.7|43108.7|43138.9|43118.9|43068.9|43048.9|307
1638797400000|2021-12-06 13:30:00|43126.4|43106.4|43098.9|43078.9|43163.7|43143.7|43096.4|43076.4|237
1638797700000|2021-12-06 13:35:00|43096.4|43076.4|43103.9|43083.9|43108.9|43088.9|43054.1|43034.1|196
1638798000000|2021-12-06 13:40:00|43101.4|43081.4|43091.4|43071.4|43136.4|43116.4|43091.4|43071.4|138
1638798300000|2021-12-06 13:45:00|43093.9|43073.9|43098.9|43078.9|43138.9|43118.9|43083.9|43063.9|173
1638798600000|2021-12-06 13:50:00|43103.9|43083.9|43173.5|43153.5|43191.4|43171.4|43103.9|43083.9|273
1638798900000|2021-12-06 13:55:00|43176|43156|43220.8|43200.8|43223.5|43203.5|43163.5|43143.5|324
1638799200000|2021-12-06 14:00:00|43218.5|43198.5|43202.8|43182.8|43223.7|43203.7|43143.5|43123.5|331
1638799500000|2021-12-06 14:05:00|43205.3|43185.3|43138.5|43118.5|43213.5|43193.5|43118.5|43098.5|362
1638799800000|2021-12-06 14:10:00|43140.8|43120.8|43138|43118|43143.7|43123.7|43080.5|43060.5|219
1638800100000|2021-12-06 14:15:00|43140.3|43120.3|43105.5|43085.5|43148|43128|43060.5|43040.5|163
1638800400000|2021-12-06 14:20:00|43103|43083|43063|43043|43103|43083|43038.5|43018.5|216
1638800700000|2021-12-06 14:25:00|43060.5|43040.5|43078|43058|43078.2|43058.2|43048|43028|165
1638801000000|2021-12-06 14:30:00|43075.7|43055.7|42981|42961|43090.5|43070.5|42976|42956|497
1638801300000|2021-12-06 14:35:00|42983.5|42963.5|42948.4|42928.4|42983.5|42963.5|42933.4|42913.4|422
1638801600000|2021-12-06 14:40:00|42950.9|42930.9|43035.7|43015.7|43040.9|43020.9|42938.4|42918.4|266
1638801900000|2021-12-06 14:45:00|43033.2|43013.2|42968.4|42948.4|43033.2|43013.2|42960.9|42940.9|401
1638802200000|2021-12-06 14:50:00|42966.2|42946.2|42993.4|42973.4|43013.4|42993.4|42961.2|42941.2|223
1638802500000|2021-12-06 14:55:00|42993.7|42973.7|43068.2|43048.2|43080.9|43060.9|42966.2|42946.2|268
1638802800000|2021-12-06 15:00:00|43070.7|43050.7|43060.9|43040.9|43083.4|43063.4|43033.4|43013.4|173
1638803100000|2021-12-06 15:05:00|43063.2|43043.2|43063.4|43043.4|43070.9|43050.9|43013.4|42993.4|141
1638803400000|2021-12-06 15:10:00|43061.1|43041.1|43135.9|43115.9|43145.7|43125.7|43060.9|43040.9|229
1638803700000|2021-12-06 15:15:00|43138.4|43118.4|43118.6|43098.6|43145.9|43125.9|43095.9|43075.9|173
1638804000000|2021-12-06 15:20:00|43120.9|43100.9|43080.7|43060.7|43133.4|43113.4|43060.9|43040.9|226
1638804300000|2021-12-06 15:25:00|43078.2|43058.2|43035.9|43015.9|43090.9|43070.9|43035.9|43015.9|115
1638804600000|2021-12-06 15:30:00|43040.5|43020.5|43040.9|43020.9|43063.2|43043.2|43028.6|43008.6|98
1638804900000|2021-12-06 15:35:00|43036.1|43016.1|43080.9|43060.9|43088.4|43068.4|43023.4|43003.4|164
1638805200000|2021-12-06 15:40:00|43078.4|43058.4|43093.4|43073.4|43120.9|43100.9|43058.6|43038.6|138
1638805500000|2021-12-06 15:45:00|43095.7|43075.7|43100.9|43080.9|43110.7|43090.7|43063.2|43043.2|134
1638805800000|2021-12-06 15:50:00|43103.2|43083.2|43096.3|43076.3|43105.9|43085.9|43056.1|43036.1|186
1638806100000|2021-12-06 15:55:00|43096.1|43076.1|43133|43113|43135.5|43115.5|43095.9|43075.9|169
1638806400000|2021-12-06 16:00:00|43130.5|43110.5|43075.3|43055.3|43133|43113|43053|43033|232
1638806700000|2021-12-06 16:05:00|43075.5|43055.5|43035.9|43015.9|43085.5|43065.5|43035.9|43015.9|157
1638807000000|2021-12-06 16:10:00|43040.7|43020.7|43047.8|43027.8|43080.5|43060.5|43020.7|43000.7|155
1638807300000|2021-12-06 16:15:00|43048|43028|43108|43088|43108.2|43088.2|43040.5|43020.5|129
1638807600000|2021-12-06 16:20:00|43110.5|43090.5|43113|43093|43115.5|43095.5|43085.5|43065.5|73
1638807900000|2021-12-06 16:25:00|43115.5|43095.5|43138|43118|43142.7|43122.7|43110.7|43090.7|153
1638808200000|2021-12-06 16:30:00|43135.5|43115.5|43073.2|43053.2|43160.2|43140.2|43065.5|43045.5|241
1638808500000|2021-12-06 16:35:00|43075.5|43055.5|43077.7|43057.7|43093|43073|43063.4|43043.4|131
1638808800000|2021-12-06 16:40:00|43078.2|43058.2|43087.9|43067.9|43102.7|43082.7|43070.4|43050.4|88
1638809100000|2021-12-06 16:45:00|43090.4|43070.4|43105|43085|43119.6|43099.6|43087.9|43067.9|205
1638809400000|2021-12-06 16:50:00|43107.3|43087.3|43145|43125|43159.8|43139.8|43107.3|43087.3|212
1638809700000|2021-12-06 16:55:00|43142.5|43122.5|43107.7|43087.7|43145|43125|43107.7|43087.7|154
1638810000000|2021-12-06 17:00:00|43110|43090|43175.2|43155.2|43179.8|43159.8|43110|43090|119
1638810300000|2021-12-06 17:05:00|43175|43155|43234.8|43214.8|43234.8|43214.8|43175|43155|193
1638810600000|2021-12-06 17:10:00|43235|43215|43282.3|43262.3|43285|43265|43230|43210|253
1638810900000|2021-12-06 17:15:00|43280|43260|43337.5|43317.5|43340|43320|43267.3|43247.3|294
1638811200000|2021-12-06 17:20:00|43337.7|43317.7|43302.7|43282.7|43340|43320|43297.7|43277.7|162
1638811500000|2021-12-06 17:25:00|43302.5|43282.5|43320|43300|43325|43305|43290.2|43270.2|96
1638811800000|2021-12-06 17:30:00|43315.2|43295.2|43295.2|43275.2|43330|43310|43292.9|43272.9|177
1638812100000|2021-12-06 17:35:00|43300|43280|43265.4|43245.4|43310.2|43290.2|43260.4|43240.4|174
1638812400000|2021-12-06 17:40:00|43260.4|43240.4|43285.6|43265.6|43285.6|43265.6|43260.4|43240.4|131
1638812700000|2021-12-06 17:45:00|43287.9|43267.9|43329.8|43309.8|43330.2|43310.2|43283.3|43263.3|357
1638813000000|2021-12-06 17:50:00|43329.5|43309.5|43339.3|43319.3|43346.8|43326.8|43319.8|43299.8|248
1638813300000|2021-12-06 17:55:00|43339.5|43319.5|43374.3|43354.3|43397|43377|43304.8|43284.8|665
1638813600000|2021-12-06 18:00:00|43374.5|43354.5|43399.3|43379.3|43414.3|43394.3|43364.5|43344.5|334
1638813900000|2021-12-06 18:05:00|43401.6|43381.6|43439.7|43419.7|43442.2|43422.2|43401.6|43381.6|123
1638814200000|2021-12-06 18:10:00|43439.5|43419.5|43451.4|43431.4|43463.9|43443.9|43439.1|43419.1|182
1638814500000|2021-12-06 18:15:00|43453.9|43433.9|43454.5|43434.5|43468.9|43448.9|43449.1|43429.1|141
1638814800000|2021-12-06 18:20:00|43454.3|43434.3|43459.1|43439.1|43459.5|43439.5|43449.3|43429.3|127
1638815100000|2021-12-06 18:25:00|43456.8|43436.8|43454.1|43434.1|43461.8|43441.8|43454.1|43434.1|144
1638815400000|2021-12-06 18:30:00|43456.6|43436.6|43466.6|43446.6|43479.1|43459.1|43449.1|43429.1|216
1638815700000|2021-12-06 18:35:00|43468.9|43448.9|43454.1|43434.1|43469.1|43449.1|43451.8|43431.8|104
1638816000000|2021-12-06 18:40:00|43459.1|43439.1|43446.6|43426.6|43459.1|43439.1|43444.1|43424.1|140
1638816300000|2021-12-06 18:45:00|43444.1|43424.1|43441.6|43421.6|43449.1|43429.1|43439.1|43419.1|63
1638816600000|2021-12-06 18:50:00|43439.3|43419.3|43439.3|43419.3|43449.1|43429.1|43439.1|43419.1|59
1638816900000|2021-12-06 18:55:00|43439.1|43419.1|43444.1|43424.1|43449.1|43429.1|43434.1|43414.1|96
1638817200000|2021-12-06 19:00:00|43446.3|43426.3|43456.6|43436.6|43459.1|43439.1|43441.6|43421.6|47
1638817500000|2021-12-06 19:05:00|43456.3|43436.3|43419.1|43399.1|43461.6|43441.6|43419.1|43399.1|51
1638817800000|2021-12-06 19:10:00|43421.6|43401.6|43419|43399|43439.1|43419.1|43416.5|43396.5|33
1638818100000|2021-12-06 19:15:00|43416.8|43396.8|43411.5|43391.5|43429|43409|43404|43384|86
1638818400000|2021-12-06 19:20:00|43409.3|43389.3|43404|43384|43419|43399|43399|43379|29
1638818700000|2021-12-06 19:25:00|43399.3|43379.3|43429|43409|43433.8|43413.8|43396.5|43376.5|31
1638819000000|2021-12-06 19:30:00|43426.8|43406.8|43429|43409|43431.5|43411.5|43426.5|43406.5|51
1638819300000|2021-12-06 19:35:00|43426.8|43406.8|43434.2|43414.2|43441.5|43421.5|43421.5|43401.5|42
1638819600000|2021-12-06 19:40:00|43434|43414|43406.5|43386.5|43434|43414|43404|43384|48
1638819900000|2021-12-06 19:45:00|43404|43384|43401.5|43381.5|43413.8|43393.8|43397|43377|34
1638820200000|2021-12-06 19:50:00|43399.2|43379.2|43394|43374|43404|43384|43391.5|43371.5|33
1638820500000|2021-12-06 19:55:00|43391.5|43371.5|43376.3|43356.3|43409|43389|43369|43349|47
1638820800000|2021-12-06 20:00:00|43376.5|43356.5|43379|43359|43406.5|43386.5|43376.3|43356.3|52
1638821100000|2021-12-06 20:05:00|43376.5|43356.5|43381.5|43361.5|43386.5|43366.5|43356.5|43336.5|47
1638821400000|2021-12-06 20:10:00|43381.3|43361.3|43401.5|43381.5|43404|43384|43379|43359|27
1638821700000|2021-12-06 20:15:00|43404|43384|43401.3|43381.3|43411.5|43391.5|43396.5|43376.5|26
1638822000000|2021-12-06 20:20:00|43399|43379|43389|43369|43404|43384|43389|43369|16
1638822300000|2021-12-06 20:25:00|43386.7|43366.7|43384|43364|43386.7|43366.7|43379|43359|22
1638822600000|2021-12-06 20:30:00|43386.5|43366.5|43391.3|43371.3|43391.5|43371.5|43379|43359|44
1638822900000|2021-12-06 20:35:00|43389|43369|43394|43374|43398.8|43378.8|43389|43369|15
1638823200000|2021-12-06 20:40:00|43391.7|43371.7|43414|43394|43416.5|43396.5|43389|43369|35
1638823500000|2021-12-06 20:45:00|43411.5|43391.5|43414|43394|43416.3|43396.3|43396.5|43376.5|29
1638823800000|2021-12-06 20:50:00|43416.3|43396.3|43416.5|43396.5|43419|43399|43399|43379|174
1638824100000|2021-12-06 20:55:00|43414.2|43394.2|43409|43389|43416.5|43396.5|43399|43379|47
1638824400000|2021-12-06 21:00:00|43406.7|43386.7|43399|43379|43409|43389|43399|43379|31
1638824700000|2021-12-06 21:05:00|43399.2|43379.2|43391.5|43371.5|43401.5|43381.5|43386.5|43366.5|36
1638825000000|2021-12-06 21:10:00|43391.2|43371.2|43386.5|43366.5|43394|43374|43386.5|43366.5|11
1638825300000|2021-12-06 21:15:00|43386.2|43366.2|43386.7|43366.7|43389|43369|43384|43364|34
1638825600000|2021-12-06 21:20:00|43386.5|43366.5|43381.5|43361.5|43391.2|43371.2|43381.5|43361.5|12
1638825900000|2021-12-06 21:25:00|43381.2|43361.2|43383.7|43363.7|43389.2|43369.2|43373.9|43353.9|25
1638826200000|2021-12-06 21:30:00|43378.9|43358.9|43368.9|43348.9|43378.9|43358.9|43361.4|43341.4|35
1638826500000|2021-12-06 21:35:00|43363.9|43343.9|43366.2|43346.2|43366.9|43346.9|43361.4|43341.4|24
1638826800000|2021-12-06 21:40:00|43363.9|43343.9|43371.4|43351.4|43373.9|43353.9|43363.9|43343.9|15
1638827100000|2021-12-06 21:45:00|43368.9|43348.9|43366|43346|43368.9|43348.9|43358.9|43338.9|38
1638827400000|2021-12-06 21:50:00|43366.2|43346.2|43343.9|43323.9|43366.4|43346.4|43343.9|43323.9|40
1638827700000|2021-12-06 21:55:00|43341.4|43321.4|43343.9|43323.9|43348.9|43328.9|43333.9|43313.9|49
1638831600000|2021-12-06 23:00:00|43351.3|43331.3|43386.4|43366.4|43388.7|43368.7|43351.3|43331.3|57
1638831900000|2021-12-06 23:05:00|43384.1|43364.1|43386.4|43366.4|43386.4|43366.4|43381.4|43361.4|14
1638832200000|2021-12-06 23:10:00|43384.1|43364.1|43356.4|43336.4|43388.9|43368.9|43353.9|43333.9|45
1638832500000|2021-12-06 23:15:00|43358.6|43338.6|43333.9|43313.9|43363.6|43343.6|43333.9|43313.9|21
1638832800000|2021-12-06 23:20:00|43328.9|43308.9|43341.4|43321.4|43346.4|43326.4|43328.6|43308.6|31
1638833100000|2021-12-06 23:25:00|43338.9|43318.9|43333.9|43313.9|43346.4|43326.4|43333.9|43313.9|2
1638833400000|2021-12-06 23:30:00|43336.4|43316.4|43348.9|43328.9|43353.9|43333.9|43336.4|43316.4|12
1638833700000|2021-12-06 23:35:00|43346.4|43326.4|43341.3|43321.3|43348.9|43328.9|43341.3|43321.3|4
1638834000000|2021-12-06 23:40:00|43343.6|43323.6|43361.1|43341.1|43363.8|43343.8|43343.6|43323.6|9
1638834300000|2021-12-06 23:45:00|43363.6|43343.6|43346.6|43326.6|43368.8|43348.8|43346.6|43326.6|10
1638834600000|2021-12-06 23:50:00|43348.8|43328.8|43339.1|43319.1|43354.1|43334.1|43338.8|43318.8|5
1638834900000|2021-12-06 23:55:00|43341.3|43321.3|43338.8|43318.8|43343.8|43323.8|43333.8|43313.8|17
1638835200000|2021-12-07 00:00:00|43341.1|43321.1|43318.8|43298.8|43341.3|43321.3|43313.8|43293.8|17
1638835500000|2021-12-07 00:05:00|43321.3|43301.3|43336.3|43316.3|43336.6|43316.6|43316.3|43296.3|8
1638835800000|2021-12-07 00:10:00|43341.1|43321.1|43321.3|43301.3|43341.3|43321.3|43321.3|43301.3|11
1638836100000|2021-12-07 00:15:00|43319|43299|43278.8|43258.8|43319|43299|43278.8|43258.8|19
1638836400000|2021-12-07 00:20:00|43281.3|43261.3|43278.8|43258.8|43291.3|43271.3|43278.8|43258.8|25
1638836700000|2021-12-07 00:25:00|43281.3|43261.3|43281.3|43261.3|43303.8|43283.8|43276.3|43256.3|49
1638837000000|2021-12-07 00:30:00|43276.3|43256.3|43296.3|43276.3|43296.3|43276.3|43263.8|43243.8|34
1638837300000|2021-12-07 00:35:00|43298.6|43278.6|43311.3|43291.3|43311.3|43291.3|43293.8|43273.8|13
1638837600000|2021-12-07 00:40:00|43313.6|43293.6|43311.3|43291.3|43331.3|43311.3|43311.3|43291.3|42
1638837900000|2021-12-07 00:45:00|43308.8|43288.8|43288.8|43268.8|43308.8|43288.8|43288.8|43268.8|24
1638838200000|2021-12-07 00:50:00|43286.3|43266.3|43288.8|43268.8|43288.8|43268.8|43274|43254|38
1638838500000|2021-12-07 00:55:00|43286.5|43266.5|43306.3|43286.3|43306.3|43286.3|43286.3|43266.3|38
1638838800000|2021-12-07 01:00:00|43306.1|43286.1|43226.3|43206.3|43306.1|43286.1|43218.8|43198.8|375
1638839100000|2021-12-07 01:05:00|43228.8|43208.8|43221.3|43201.3|43251.3|43231.3|43203.8|43183.8|102
1638839400000|2021-12-07 01:10:00|43219|43199|43251.3|43231.3|43258.8|43238.8|43218.8|43198.8|154
1638839700000|2021-12-07 01:15:00|43253.8|43233.8|43266.3|43246.3|43288.8|43268.8|43251.1|43231.1|70
1638840000000|2021-12-07 01:20:00|43263.8|43243.8|43216|43196|43273.8|43253.8|43196.3|43176.3|116
1638840300000|2021-12-07 01:25:00|43216.3|43196.3|43166.3|43146.3|43221.3|43201.3|43166.3|43146.3|144
1638840600000|2021-12-07 01:30:00|43166|43146|43156.3|43136.3|43168.3|43148.3|43143.8|43123.8|109
1638840900000|2021-12-07 01:35:00|43158.5|43138.5|43183.8|43163.8|43198.8|43178.8|43141.5|43121.5|67
1638841200000|2021-12-07 01:40:00|43181.3|43161.3|43153.8|43133.8|43181.3|43161.3|43148.8|43128.8|34
1638841500000|2021-12-07 01:45:00|43151.3|43131.3|43181.3|43161.3|43186.3|43166.3|43141.3|43121.3|46
1638841800000|2021-12-07 01:50:00|43178.8|43158.8|43181.2|43161.2|43191|43171|43163.8|43143.8|21
1638842100000|2021-12-07 01:55:00|43183.5|43163.5|43231.2|43211.2|43246.2|43226.2|43181.2|43161.2|58
1638842400000|2021-12-07 02:00:00|43226.2|43206.2|43216.2|43196.2|43236.2|43216.2|43203.7|43183.7|72
1638842700000|2021-12-07 02:05:00|43213.7|43193.7|43178.7|43158.7|43223.7|43203.7|43176.2|43156.2|56
1638843000000|2021-12-07 02:10:00|43181.2|43161.2|43166.5|43146.5|43193.7|43173.7|43156.2|43136.2|65
1638843300000|2021-12-07 02:15:00|43166.2|43146.2|43176.2|43156.2|43181.2|43161.2|43166.2|43146.2|11
1638843600000|2021-12-07 02:20:00|43180.8|43160.8|43191.2|43171.2|43196.2|43176.2|43176.9|43156.9|44
1638843900000|2021-12-07 02:25:00|43188.7|43168.7|43181.2|43161.2|43198.7|43178.7|43176.2|43156.2|27
1638844200000|2021-12-07 02:30:00|43183.7|43163.7|43118.7|43098.7|43183.7|43163.7|43111.2|43091.2|132
1638844500000|2021-12-07 02:35:00|43116.2|43096.2|43138.7|43118.7|43143.7|43123.7|43091.2|43071.2|87
1638844800000|2021-12-07 02:40:00|43138.5|43118.5|43136.2|43116.2|43138.7|43118.7|43113.7|43093.7|42
1638845100000|2021-12-07 02:45:00|43133.7|43113.7|43121.2|43101.2|43136.2|43116.2|43113.7|43093.7|50
1638845400000|2021-12-07 02:50:00|43118.7|43098.7|43096.2|43076.2|43123.7|43103.7|43093.5|43073.5|76
1638845700000|2021-12-07 02:55:00|43093.7|43073.7|43061.2|43041.2|43098.7|43078.7|43061.2|43041.2|79
1638846000000|2021-12-07 03:00:00|43066.2|43046.2|43046.2|43026.2|43073.7|43053.7|43041.2|43021.2|101
1638846300000|2021-12-07 03:05:00|43043.7|43023.7|43056.6|43036.6|43061.6|43041.6|43031.6|43011.6|128
1638846600000|2021-12-07 03:10:00|43056.9|43036.9|43056.6|43036.6|43079.1|43059.1|43049.1|43029.1|106
1638846900000|2021-12-07 03:15:00|43058.9|43038.9|43044.1|43024.1|43064.1|43044.1|43044.1|43024.1|62
1638847200000|2021-12-07 03:20:00|43041.6|43021.6|43054.1|43034.1|43066.6|43046.6|43029.6|43009.6|93
1638847500000|2021-12-07 03:25:00|43051.9|43031.9|43056.6|43036.6|43066.6|43046.6|43051.6|43031.6|79
1638847800000|2021-12-07 03:30:00|43054.4|43034.4|43051.9|43031.9|43063.9|43043.9|43031.9|43011.9|68
1638848100000|2021-12-07 03:35:00|43051.6|43031.6|43074.3|43054.3|43076.6|43056.6|43046.9|43026.9|49
1638848400000|2021-12-07 03:40:00|43074.1|43054.1|43121.8|43101.8|43123.9|43103.9|43074.1|43054.1|72
1638848700000|2021-12-07 03:45:00|43128.9|43108.9|43141.6|43121.6|43144.1|43124.1|43126.6|43106.6|52
1638849000000|2021-12-07 03:50:00|43144.1|43124.1|43159.1|43139.1|43159.1|43139.1|43144.1|43124.1|36
1638849300000|2021-12-07 03:55:00|43156.6|43136.6|43149.1|43129.1|43161.6|43141.6|43146.6|43126.6|16
1638849600000|2021-12-07 04:00:00|43146.8|43126.8|43164.1|43144.1|43164.1|43144.1|43146.6|43126.6|33
1638849900000|2021-12-07 04:05:00|43166.6|43146.6|43171.6|43151.6|43184.1|43164.1|43166.6|43146.6|29
1638850200000|2021-12-07 04:10:00|43169.3|43149.3|43186.6|43166.6|43186.6|43166.6|43166.6|43146.6|17
1638850500000|2021-12-07 04:15:00|43184.3|43164.3|43166.6|43146.6|43189.3|43169.3|43166.6|43146.6|40
1638850800000|2021-12-07 04:20:00|43162|43142|43173.9|43153.9|43176.6|43156.6|43161.6|43141.6|7
1638851100000|2021-12-07 04:25:00|43174.1|43154.1|43181.6|43161.6|43184.1|43164.1|43171.6|43151.6|19
1638851400000|2021-12-07 04:30:00|43184.1|43164.1|43181.6|43161.6|43186.6|43166.6|43169.5|43149.5|36
1638851700000|2021-12-07 04:35:00|43179.1|43159.1|43164.1|43144.1|43186.6|43166.6|43164.1|43144.1|23
1638852000000|2021-12-07 04:40:00|43166.6|43146.6|43156.6|43136.6|43181.6|43161.6|43156.6|43136.6|37
1638852300000|2021-12-07 04:45:00|43156.8|43136.8|43136.6|43116.6|43159.1|43139.1|43131.6|43111.6|17
1638852600000|2021-12-07 04:50:00|43136.8|43116.8|43164.1|43144.1|43164.1|43144.1|43136.8|43116.8|25
1638852900000|2021-12-07 04:55:00|43169.1|43149.1|43174.1|43154.1|43176.6|43156.6|43166.8|43146.8|26
1638853200000|2021-12-07 05:00:00|43176.3|43156.3|43161.6|43141.6|43181.6|43161.6|43146.6|43126.6|35
1638853500000|2021-12-07 05:05:00|43166.8|43146.8|43166.6|43146.6|43184.1|43164.1|43166.6|43146.6|32
1638853800000|2021-12-07 05:10:00|43168.8|43148.8|43216.6|43196.6|43219.1|43199.1|43168.8|43148.8|57
1638854100000|2021-12-07 05:15:00|43214.3|43194.3|43211.6|43191.6|43216.6|43196.6|43201.6|43181.6|49
1638854400000|2021-12-07 05:20:00|43209.3|43189.3|43194|43174|43214.1|43194.1|43194|43174|24
1638854700000|2021-12-07 05:25:00|43196.5|43176.5|43196.5|43176.5|43206.5|43186.5|43189.3|43169.3|33
1638855000000|2021-12-07 05:30:00|43201.3|43181.3|43239|43219|43251.5|43231.5|43151.5|43131.5|258
1638855300000|2021-12-07 05:35:00|43241.5|43221.5|43251.5|43231.5|43274|43254|43241.5|43221.5|103
1638855600000|2021-12-07 05:40:00|43253.8|43233.8|43229|43209|43256.5|43236.5|43224|43204|46
1638855900000|2021-12-07 05:45:00|43231.5|43211.5|43184|43164|43234|43214|43184|43164|164
1638856200000|2021-12-07 05:50:00|43181.8|43161.8|43204|43184|43204|43184|43174|43154|98
1638856500000|2021-12-07 05:55:00|43206.5|43186.5|43224.3|43204.3|43231.5|43211.5|43191.5|43171.5|103
1638856800000|2021-12-07 06:00:00|43221.8|43201.8|43229.2|43209.2|43244|43224|43201.5|43181.5|119
1638857100000|2021-12-07 06:05:00|43231.7|43211.7|43174.2|43154.2|43239.2|43219.2|43169.2|43149.2|91
1638857400000|2021-12-07 06:10:00|43171.7|43151.7|43184|43164|43201.7|43181.7|43159.2|43139.2|78
1638857700000|2021-12-07 06:15:00|43184.2|43164.2|43121.7|43101.7|43186.7|43166.7|43116.7|43096.7|156
1638858000000|2021-12-07 06:20:00|43119.2|43099.2|43109.2|43089.2|43124.2|43104.2|43104.2|43084.2|160
1638858300000|2021-12-07 06:25:00|43106.7|43086.7|43102|43082|43124.2|43104.2|43099.2|43079.2|155
1638858600000|2021-12-07 06:30:00|43104.2|43084.2|43097|43077|43119|43099|43092|43072|91
1638858900000|2021-12-07 06:35:00|43096.7|43076.7|43056.7|43036.7|43099.2|43079.2|43056.7|43036.7|136
1638859200000|2021-12-07 06:40:00|43054.2|43034.2|43081.7|43061.7|43086.7|43066.7|43044.5|43024.5|208
1638859500000|2021-12-07 06:45:00|43082|43062|43116.7|43096.7|43134|43114|43079.4|43059.4|301
1638859800000|2021-12-07 06:50:00|43111.7|43091.7|43101.5|43081.5|43144|43124|43096.7|43076.7|247
1638860100000|2021-12-07 06:55:00|43099.2|43079.2|43071.7|43051.7|43106.7|43086.7|43066.7|43046.7|187
1638860400000|2021-12-07 07:00:00|43069.4|43049.4|43131.7|43111.7|43131.7|43111.7|43039.2|43019.2|132
1638860700000|2021-12-07 07:05:00|43136.7|43116.7|43179.2|43159.2|43181.7|43161.7|43109.4|43089.4|91
1638861000000|2021-12-07 07:10:00|43181.7|43161.7|43121.5|43101.5|43199.2|43179.2|43121.5|43101.5|89
1638861300000|2021-12-07 07:15:00|43126.2|43106.2|43111.7|43091.7|43144.2|43124.2|43106.7|43086.7|63
1638861600000|2021-12-07 07:20:00|43116.5|43096.5|43124.4|43104.4|43131.7|43111.7|43099.2|43079.2|63
1638861900000|2021-12-07 07:25:00|43126.7|43106.7|43121.7|43101.7|43131.7|43111.7|43109.2|43089.2|31
1638862200000|2021-12-07 07:30:00|43119.2|43099.2|43136.9|43116.9|43139|43119|43114|43094|31
1638862500000|2021-12-07 07:35:00|43136.7|43116.7|43124|43104|43144.2|43124.2|43096.9|43076.9|42
1638862800000|2021-12-07 07:40:00|43124.2|43104.2|43091.7|43071.7|43131.7|43111.7|43081.7|43061.7|31
1638863100000|2021-12-07 07:45:00|43093.9|43073.9|43133.9|43113.9|43133.9|43113.9|43093.9|43073.9|71
1638863400000|2021-12-07 07:50:00|43131.4|43111.4|43138.7|43118.7|43146.2|43126.2|43121.4|43101.4|76
1638863700000|2021-12-07 07:55:00|43141|43121|43151.4|43131.4|43201.2|43181.2|43141|43121|109
1638864000000|2021-12-07 08:00:00|43149.2|43129.2|43186.4|43166.4|43206.4|43186.4|43146.4|43126.4|122
1638864300000|2021-12-07 08:05:00|43184.2|43164.2|43231.4|43211.4|43251.4|43231.4|43171.2|43151.2|94
1638864600000|2021-12-07 08:10:00|43229.2|43209.2|43251.9|43231.9|43258.9|43238.9|43221.7|43201.7|80
1638864900000|2021-12-07 08:15:00|43254.2|43234.2|43259.4|43239.4|43286.7|43266.7|43229.4|43209.4|126
1638865200000|2021-12-07 08:20:00|43256.9|43236.9|43279.4|43259.4|43294.4|43274.4|43236.7|43216.7|102
1638865500000|2021-12-07 08:25:00|43276.9|43256.9|43271.9|43251.9|43289.4|43269.4|43266.9|43246.9|67
1638865800000|2021-12-07 08:30:00|43269.4|43249.4|43369.4|43349.4|43369.4|43349.4|43266.9|43246.9|149
1638866100000|2021-12-07 08:35:00|43371.9|43351.9|43528.9|43508.9|43561.2|43541.2|43344.4|43324.4|436
1638866400000|2021-12-07 08:40:00|43526.6|43506.6|43571.4|43551.4|43573.7|43553.7|43438.9|43418.9|391
1638866700000|2021-12-07 08:45:00|43571.2|43551.2|43643.9|43623.9|43686.2|43666.2|43558.7|43538.7|396
1638867000000|2021-12-07 08:50:00|43648.7|43628.7|43653.9|43633.9|43661.2|43641.2|43588.9|43568.9|181
1638867300000|2021-12-07 08:55:00|43656.2|43636.2|43598.7|43578.7|43660.9|43640.9|43596.4|43576.4|152
1638867600000|2021-12-07 09:00:00|43598.9|43578.9|43608.4|43588.4|43658.7|43638.7|43593.9|43573.9|270
1638867900000|2021-12-07 09:05:00|43605.9|43585.9|43675.9|43655.9|43683.4|43663.4|43603.4|43583.4|183
1638868200000|2021-12-07 09:10:00|43673.4|43653.4|43660.9|43640.9|43703.4|43683.4|43638.7|43618.7|215
1638868500000|2021-12-07 09:15:00|43663.2|43643.2|43633.6|43613.6|43663.2|43643.2|43626.1|43606.1|127
1638868800000|2021-12-07 09:20:00|43635.9|43615.9|43678.6|43658.6|43681.1|43661.1|43633.6|43613.6|88
1638869100000|2021-12-07 09:25:00|43681.1|43661.1|43701.1|43681.1|43706.1|43686.1|43678.6|43658.6|159
1638869400000|2021-12-07 09:30:00|43691.1|43671.1|43691.1|43671.1|43718.4|43698.4|43686.1|43666.1|105
1638869700000|2021-12-07 09:35:00|43693.6|43673.6|43616.1|43596.1|43700.9|43680.9|43616.1|43596.1|94
1638870000000|2021-12-07 09:40:00|43613.6|43593.6|43628.4|43608.4|43641.1|43621.1|43613.6|43593.6|67
1638870300000|2021-12-07 09:45:00|43628.6|43608.6|43611.4|43591.4|43648.6|43628.6|43609.1|43589.1|68
1638870600000|2021-12-07 09:50:00|43613.4|43593.4|43610.9|43590.9|43638.2|43618.2|43608.6|43588.6|172
1638870900000|2021-12-07 09:55:00|43615.9|43595.9|43645.9|43625.9|43655.9|43635.9|43610.9|43590.9|43
1638871200000|2021-12-07 10:00:00|43650.4|43630.4|43665.9|43645.9|43688.4|43668.4|43650.4|43630.4|91
1638871500000|2021-12-07 10:05:00|43668.4|43648.4|43717.7|43697.7|43731.1|43711.1|43665.9|43645.9|112
1638871800000|2021-12-07 10:10:00|43717.9|43697.9|43705.9|43685.9|43720.9|43700.9|43698.6|43678.6|81
1638872100000|2021-12-07 10:15:00|43708.4|43688.4|43711.1|43691.1|43711.1|43691.1|43678.1|43658.1|139
1638872400000|2021-12-07 10:20:00|43713.6|43693.6|43710.9|43690.9|43718.4|43698.4|43703.4|43683.4|37
1638872700000|2021-12-07 10:25:00|43708.4|43688.4|43760.9|43740.9|43775.9|43755.9|43706.3|43686.3|119
1638873000000|2021-12-07 10:30:00|43763.1|43743.1|43748.4|43728.4|43763.4|43743.4|43720.9|43700.9|71
1638873300000|2021-12-07 10:35:00|43750.6|43730.6|43753.6|43733.6|43768.1|43748.1|43733.4|43713.4|103
1638873600000|2021-12-07 10:40:00|43755.9|43735.9|43750.8|43730.8|43756.1|43736.1|43733.6|43713.6|60
1638873900000|2021-12-07 10:45:00|43753.1|43733.1|43755.8|43735.8|43763.6|43743.6|43735.8|43715.8|30
1638874200000|2021-12-07 10:50:00|43753.6|43733.6|43753.3|43733.3|43770.8|43750.8|43738.3|43718.3|54
1638874500000|2021-12-07 10:55:00|43753.6|43733.6|43775.6|43755.6|43775.6|43755.6|43748.3|43728.3|36
1638874800000|2021-12-07 11:00:00|43778.1|43758.1|43855.8|43835.8|43860.8|43840.8|43775.8|43755.8|236
1638875100000|2021-12-07 11:05:00|43851.3|43831.3|43841.1|43821.1|43858.3|43838.3|43838.3|43818.3|129
1638875400000|2021-12-07 11:10:00|43838.8|43818.8|43875.8|43855.8|43875.8|43855.8|43818.3|43798.3|80
1638875700000|2021-12-07 11:15:00|43873.6|43853.6|43890.4|43870.4|43918.1|43898.1|43870.8|43850.8|239
1638876000000|2021-12-07 11:20:00|43885.1|43865.1|43824.9|43804.9|43887.4|43867.4|43824.9|43804.9|102
1638876300000|2021-12-07 11:25:00|43827.4|43807.4|43829.9|43809.9|43832.4|43812.4|43812.4|43792.4|88
1638876600000|2021-12-07 11:30:00|43832.1|43812.1|43827.4|43807.4|43864.9|43844.9|43824.9|43804.9|69
1638876900000|2021-12-07 11:35:00|43824.9|43804.9|43794.9|43774.9|43847.1|43827.1|43792.6|43772.6|88
1638877200000|2021-12-07 11:40:00|43797.4|43777.4|43795.1|43775.1|43800.1|43780.1|43772.4|43752.4|158
1638877500000|2021-12-07 11:45:00|43789.9|43769.9|43760.3|43740.3|43805.1|43785.1|43757.8|43737.8|128
1638877800000|2021-12-07 11:50:00|43758.1|43738.1|43710.3|43690.3|43760.3|43740.3|43698.1|43678.1|227
1638878100000|2021-12-07 11:55:00|43712.6|43692.6|43690.3|43670.3|43712.8|43692.8|43680.8|43660.8|131
1638878400000|2021-12-07 12:00:00|43690.6|43670.6|43648.1|43628.1|43710.3|43690.3|43647.8|43627.8|202
1638878700000|2021-12-07 12:05:00|43650.3|43630.3|43667.8|43647.8|43685.1|43665.1|43628.1|43608.1|220
1638879000000|2021-12-07 12:10:00|43665.5|43645.5|43659.8|43639.8|43699.8|43679.8|43659.8|43639.8|98
1638879300000|2021-12-07 12:15:00|43662.3|43642.3|43669.8|43649.8|43687.3|43667.3|43642.3|43622.3|75
1638879600000|2021-12-07 12:20:00|43667.3|43647.3|43687.1|43667.1|43689.8|43669.8|43649.8|43629.8|70
1638879900000|2021-12-07 12:25:00|43687.3|43667.3|43712.3|43692.3|43714.8|43694.8|43687.3|43667.3|72
1638880200000|2021-12-07 12:30:00|43714.6|43694.6|43663|43643|43722.3|43702.3|43638|43618|176
1638880500000|2021-12-07 12:35:00|43665.3|43645.3|43692.8|43672.8|43705.3|43685.3|43662.8|43642.8|135
1638880800000|2021-12-07 12:40:00|43695.1|43675.1|43727.8|43707.8|43727.8|43707.8|43683|43663|90
1638881100000|2021-12-07 12:45:00|43727.5|43707.5|43698.3|43678.3|43730|43710|43696.2|43676.2|117
1638881400000|2021-12-07 12:50:00|43698|43678|43693.3|43673.3|43700.5|43680.5|43678.7|43658.7|68
1638881700000|2021-12-07 12:55:00|43688.3|43668.3|43651.9|43631.9|43695.8|43675.8|43649.4|43629.4|256
1638882000000|2021-12-07 13:00:00|43649.2|43629.2|43481.5|43461.5|43649.2|43629.2|43476.5|43456.5|1092
1638882300000|2021-12-07 13:05:00|43479.2|43459.2|43546.7|43526.7|43599.2|43579.2|43479.2|43459.2|553
1638882600000|2021-12-07 13:10:00|43546.5|43526.5|43562.4|43542.4|43601|43581|43522.4|43502.4|427
1638882900000|2021-12-07 13:15:00|43562.2|43542.2|43527.4|43507.4|43569.7|43549.7|43499.7|43479.7|284
1638883200000|2021-12-07 13:20:00|43524.7|43504.7|43452.2|43432.2|43559.7|43539.7|43429.7|43409.7|310
1638883500000|2021-12-07 13:25:00|43447.2|43427.2|43334.7|43314.7|43487.2|43467.2|43322.2|43302.2|498
1638883800000|2021-12-07 13:30:00|43332.4|43312.4|43376.9|43356.9|43376.9|43356.9|43292.6|43272.6|466
1638884100000|2021-12-07 13:35:00|43372.1|43352.1|43387.1|43367.1|43407.1|43387.1|43364.6|43344.6|302
1638884400000|2021-12-07 13:40:00|43384.9|43364.9|43329.4|43309.4|43391.9|43371.9|43321.9|43301.9|229
1638884700000|2021-12-07 13:45:00|43329.6|43309.6|43394.6|43374.6|43396.9|43376.9|43329.6|43309.6|217
1638885000000|2021-12-07 13:50:00|43392.4|43372.4|43397.1|43377.1|43407.1|43387.1|43369.6|43349.6|170
1638885300000|2021-12-07 13:55:00|43409.6|43389.6|43392.4|43372.4|43424.4|43404.4|43384.6|43364.6|161
1638885600000|2021-12-07 14:00:00|43394.6|43374.6|43367.4|43347.4|43399.6|43379.6|43364.6|43344.6|185
1638885900000|2021-12-07 14:05:00|43365.1|43345.1|43374.6|43354.6|43399.4|43379.4|43349.9|43329.9|183
1638886200000|2021-12-07 14:10:00|43381.6|43361.6|43395.1|43375.1|43415.1|43395.1|43358.1|43338.1|294
1638886500000|2021-12-07 14:15:00|43397.6|43377.6|43410.3|43390.3|43417.6|43397.6|43370.3|43350.3|138
1638886800000|2021-12-07 14:20:00|43410.1|43390.1|43456.6|43436.6|43481.6|43461.6|43410.1|43390.1|350
1638887100000|2021-12-07 14:25:00|43454.4|43434.4|43476.6|43456.6|43498.7|43478.7|43454.1|43434.1|389
1638887400000|2021-12-07 14:30:00|43478.9|43458.9|43565.9|43545.9|43565.9|43545.9|43474.4|43454.4|342
1638887700000|2021-12-07 14:35:00|43568.7|43548.7|43491.2|43471.2|43605.9|43585.9|43483.7|43463.7|512
1638888000000|2021-12-07 14:40:00|43493.4|43473.4|43484.1|43464.1|43493.4|43473.4|43433.6|43413.6|359
1638888300000|2021-12-07 14:45:00|43481.6|43461.6|43478.6|43458.6|43488.4|43468.4|43443.9|43423.9|297
1638888600000|2021-12-07 14:50:00|43478.4|43458.4|43543.6|43523.6|43593.4|43573.4|43473.9|43453.9|468
1638888900000|2021-12-07 14:55:00|43538.6|43518.6|43553.9|43533.9|43633.6|43613.6|43533.6|43513.6|493
1638889200000|2021-12-07 15:00:00|43549.1|43529.1|43516.4|43496.4|43549.1|43529.1|43506.1|43486.1|294
1638889500000|2021-12-07 15:05:00|43518.6|43498.6|43548.9|43528.9|43566.1|43546.1|43506.1|43486.1|205
1638889800000|2021-12-07 15:10:00|43551.1|43531.1|43503.6|43483.6|43558.4|43538.4|43496.4|43476.4|188
1638890100000|2021-12-07 15:15:00|43508.6|43488.6|43513.9|43493.9|43533.1|43513.1|43504.1|43484.1|125
1638890400000|2021-12-07 15:20:00|43516.1|43496.1|43506.6|43486.6|43520.6|43500.6|43501.4|43481.4|83
1638890700000|2021-12-07 15:25:00|43508.9|43488.9|43518.9|43498.9|43563.4|43543.4|43506.6|43486.6|146
1638891000000|2021-12-07 15:30:00|43521.4|43501.4|43476.1|43456.1|43538.6|43518.6|43473.6|43453.6|186
1638891300000|2021-12-07 15:35:00|43473.6|43453.6|43488.6|43468.6|43498.6|43478.6|43458.6|43438.6|151
1638891600000|2021-12-07 15:40:00|43491.1|43471.1|43518.6|43498.6|43518.6|43498.6|43491.1|43471.1|112
1638891900000|2021-12-07 15:45:00|43516.1|43496.1|43553.6|43533.6|43558.6|43538.6|43513.4|43493.4|176
1638892200000|2021-12-07 15:50:00|43556.1|43536.1|43526.6|43506.6|43563.6|43543.6|43516.6|43496.6|150
1638892500000|2021-12-07 15:55:00|43524.3|43504.3|43531.6|43511.6|43546.6|43526.6|43521.6|43501.6|72
1638892800000|2021-12-07 16:00:00|43534.1|43514.1|43616.6|43596.6|43616.6|43596.6|43534.1|43514.1|244
1638893100000|2021-12-07 16:05:00|43619.1|43599.1|43599.1|43579.1|43619.1|43599.1|43581.8|43561.8|120
1638893400000|2021-12-07 16:10:00|43601.3|43581.3|43609.3|43589.3|43621.6|43601.6|43594.1|43574.1|178
1638893700000|2021-12-07 16:15:00|43611.8|43591.8|43614.1|43594.1|43621.8|43601.8|43609.1|43589.1|121
1638894000000|2021-12-07 16:20:00|43609.3|43589.3|43596.6|43576.6|43609.3|43589.3|43566.6|43546.6|156
1638894300000|2021-12-07 16:25:00|43594.3|43574.3|43529.3|43509.3|43599.1|43579.1|43519.8|43499.8|194
1638894600000|2021-12-07 16:30:00|43531.8|43511.8|43521.6|43501.6|43534.1|43514.1|43506.8|43486.8|181
1638894900000|2021-12-07 16:35:00|43519.3|43499.3|43544|43524|43544|43524|43509|43489|128
1638895200000|2021-12-07 16:40:00|43541.5|43521.5|43556.5|43536.5|43559|43539|43511.8|43491.8|220
1638895500000|2021-12-07 16:45:00|43554.3|43534.3|43509.3|43489.3|43569|43549|43506.8|43486.8|224
1638895800000|2021-12-07 16:50:00|43507|43487|43486.5|43466.5|43509.3|43489.3|43477.5|43457.5|284
1638896100000|2021-12-07 16:55:00|43489|43469|43489.5|43469.5|43493.8|43473.8|43469|43449|171
1638896400000|2021-12-07 17:00:00|43491.8|43471.8|43434.8|43414.8|43496.8|43476.8|43432|43412|226
1638896700000|2021-12-07 17:05:00|43437|43417|43385|43365|43444.5|43424.5|43370|43350|241
1638897000000|2021-12-07 17:10:00|43387.5|43367.5|43407.7|43387.7|43412.7|43392.7|43385.2|43365.2|134
1638897300000|2021-12-07 17:15:00|43410|43390|43417.5|43397.5|43417.5|43397.5|43380.2|43360.2|90
1638897600000|2021-12-07 17:20:00|43420|43400|43380|43360|43432.5|43412.5|43380|43360|128
1638897900000|2021-12-07 17:25:00|43377.7|43357.7|43355.2|43335.2|43377.7|43357.7|43335.2|43315.2|120
1638898200000|2021-12-07 17:30:00|43357.7|43337.7|43357.7|43337.7|43360|43340|43318|43298|246
1638898500000|2021-12-07 17:35:00|43355|43335|43387.5|43367.5|43397.2|43377.2|43355|43335|150
1638898800000|2021-12-07 17:40:00|43389.7|43369.7|43377.2|43357.2|43390|43370|43350|43330|116
1638899100000|2021-12-07 17:45:00|43375|43355|43377.5|43357.5|43390|43370|43340|43320|199
1638899400000|2021-12-07 17:50:00|43380|43360|43382.5|43362.5|43390|43370|43365|43345|203
1638899700000|2021-12-07 17:55:00|43380.2|43360.2|43412.7|43392.7|43412.7|43392.7|43365.2|43345.2|803
1638900000000|2021-12-07 18:00:00|43410.5|43390.5|43447.2|43427.2|43447.5|43427.5|43408.2|43388.2|287
1638900300000|2021-12-07 18:05:00|43445|43425|43425|43405|43445|43425|43417.5|43397.5|94
1638900600000|2021-12-07 18:10:00|43425.2|43405.2|43427.5|43407.5|43430|43410|43410.2|43390.2|48
1638900900000|2021-12-07 18:15:00|43429.7|43409.7|43427.5|43407.5|43447.5|43427.5|43427.2|43407.2|53
1638901200000|2021-12-07 18:20:00|43427.2|43407.2|43431.7|43411.7|43434.5|43414.5|43422.5|43402.5|33
1638901500000|2021-12-07 18:25:00|43429.2|43409.2|43424.5|43404.5|43431.7|43411.7|43414.5|43394.5|59
1638901800000|2021-12-07 18:30:00|43422.2|43402.2|43407|43387|43424.5|43404.5|43402|43382|62
1638902100000|2021-12-07 18:35:00|43409.5|43389.5|43409.7|43389.7|43412|43392|43402|43382|30
1638902400000|2021-12-07 18:40:00|43409.9|43389.9|43429.5|43409.5|43429.5|43409.5|43409.7|43389.7|34
1638902700000|2021-12-07 18:45:00|43432|43412|43429.4|43409.4|43437|43417|43424.4|43404.4|31
1638903000000|2021-12-07 18:50:00|43431.7|43411.7|43399.7|43379.7|43439.4|43419.4|43394.7|43374.7|71
1638903300000|2021-12-07 18:55:00|43397.4|43377.4|43369.4|43349.4|43406.9|43386.9|43369.4|43349.4|95
1638903600000|2021-12-07 19:00:00|43371.9|43351.9|43399.4|43379.4|43404.4|43384.4|43366.9|43346.9|78
1638903900000|2021-12-07 19:05:00|43399.2|43379.2|43386.9|43366.9|43399.2|43379.2|43384.4|43364.4|15
1638904200000|2021-12-07 19:10:00|43389.4|43369.4|43389.4|43369.4|43391.9|43371.9|43386.9|43366.9|17
1638904500000|2021-12-07 19:15:00|43391.9|43371.9|43416.9|43396.9|43424.4|43404.4|43391.9|43371.9|45
1638904800000|2021-12-07 19:20:00|43414.4|43394.4|43409.4|43389.4|43414.4|43394.4|43406.9|43386.9|9
1638905100000|2021-12-07 19:25:00|43411.7|43391.7|43414.7|43394.7|43424.4|43404.4|43409.4|43389.4|103
1638905400000|2021-12-07 19:30:00|43412.4|43392.4|43412.2|43392.2|43417.2|43397.2|43409.7|43389.7|18
1638905700000|2021-12-07 19:35:00|43414.4|43394.4|43412.2|43392.2|43417.2|43397.2|43402.4|43382.4|31
1638906000000|2021-12-07 19:40:00|43414.4|43394.4|43424.7|43404.7|43424.7|43404.7|43414.4|43394.4|23
1638906300000|2021-12-07 19:45:00|43422.2|43402.2|43404.7|43384.7|43424.7|43404.7|43404.4|43384.4|36
1638906600000|2021-12-07 19:50:00|43404.4|43384.4|43417.6|43397.6|43417.6|43397.6|43399.7|43379.7|22
1638906900000|2021-12-07 19:55:00|43419.9|43399.9|43427.4|43407.4|43427.4|43407.4|43417.4|43397.4|25
1638907200000|2021-12-07 20:00:00|43425.1|43405.1|43437.4|43417.4|43440.1|43420.1|43424.9|43404.9|28
1638907500000|2021-12-07 20:05:00|43439.6|43419.6|43424.9|43404.9|43439.6|43419.6|43414.9|43394.9|22
1638907800000|2021-12-07 20:10:00|43422.4|43402.4|43429.9|43409.9|43432.4|43412.4|43407.6|43387.6|48
1638908100000|2021-12-07 20:15:00|43427.6|43407.6|43417.1|43397.1|43427.6|43407.6|43414.9|43394.9|18
1638908400000|2021-12-07 20:20:00|43417.4|43397.4|43394.9|43374.9|43419.9|43399.9|43392.4|43372.4|45
1638908700000|2021-12-07 20:25:00|43392.4|43372.4|43394.9|43374.9|43399.9|43379.9|43390.1|43370.1|24
1638909000000|2021-12-07 20:30:00|43392.6|43372.6|43367.4|43347.4|43394.9|43374.9|43354.9|43334.9|62
1638909300000|2021-12-07 20:35:00|43369.6|43349.6|43332.4|43312.4|43374.9|43354.9|43329.9|43309.9|63
1638909600000|2021-12-07 20:40:00|43334.6|43314.6|43337.4|43317.4|43339.9|43319.9|43312.4|43292.4|90
1638909900000|2021-12-07 20:45:00|43339.6|43319.6|43342.4|43322.4|43342.4|43322.4|43327.6|43307.6|30
1638910200000|2021-12-07 20:50:00|43339.9|43319.9|43359.6|43339.6|43359.6|43339.6|43320.4|43300.4|56
1638910500000|2021-12-07 20:55:00|43359.9|43339.9|43384.9|43364.9|43389.6|43369.6|43357.4|43337.4|79
1638910800000|2021-12-07 21:00:00|43387.1|43367.1|43399.9|43379.9|43402.4|43382.4|43387.1|43367.1|27
1638911100000|2021-12-07 21:05:00|43402.1|43382.1|43412.4|43392.4|43414.9|43394.9|43402.1|43382.1|14
1638911400000|2021-12-07 21:10:00|43414.6|43394.6|43417.4|43397.4|43419.9|43399.9|43412.4|43392.4|11
1638911700000|2021-12-07 21:15:00|43415.1|43395.1|43424.8|43404.8|43424.8|43404.8|43414.8|43394.8|17
1638912000000|2021-12-07 21:20:00|43429.6|43409.6|43427.3|43407.3|43434.1|43414.1|43427.3|43407.3|10
1638912300000|2021-12-07 21:25:00|43429.8|43409.8|43432.6|43412.6|43437.6|43417.6|43427.1|43407.1|31
1638912600000|2021-12-07 21:30:00|43432.3|43412.3|43422.1|43402.1|43434.8|43414.8|43422.1|43402.1|30
1638912900000|2021-12-07 21:35:00|43419.8|43399.8|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|7
1638913200000|2021-12-07 21:40:00|43422.3|43402.3|43397.3|43377.3|43422.3|43402.3|43392.8|43372.8|26
1638913500000|2021-12-07 21:45:00|43394.8|43374.8|43412.6|43392.6|43412.6|43392.6|43394.8|43374.8|20
1638913800000|2021-12-07 21:50:00|43410.3|43390.3|43390.1|43370.1|43412.6|43392.6|43390.1|43370.1|24
1638914100000|2021-12-07 21:55:00|43392.8|43372.8|43409.8|43389.8|43410.1|43390.1|43392.6|43372.6|36
1638918000000|2021-12-07 23:00:00|43407.8|43387.8|43384.5|43364.5|43422.3|43402.3|43379.3|43359.3|41
1638918300000|2021-12-07 23:05:00|43384.3|43364.3|43381.5|43361.5|43386.3|43366.3|43366|43346|34
1638918600000|2021-12-07 23:10:00|43379.3|43359.3|43381.3|43361.3|43388.8|43368.8|43374.5|43354.5|8
1638918900000|2021-12-07 23:15:00|43383.5|43363.5|43386.3|43366.3|43388.8|43368.8|43383.5|43363.5|4
1638919200000|2021-12-07 23:20:00|43383.8|43363.8|43386.5|43366.5|43389|43369|43376.5|43356.5|10
1638919500000|2021-12-07 23:25:00|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43381.3|43361.3|2
1638919800000|2021-12-07 23:30:00|43383.8|43363.8|43389|43369|43396|43376|43383.8|43363.8|10
1638920100000|2021-12-07 23:35:00|43386.8|43366.8|43391.5|43371.5|43394|43374|43386.5|43366.5|2
1638920400000|2021-12-07 23:40:00|43394|43374|43396.3|43376.3|43396.3|43376.3|43386.8|43366.8|1
1638920700000|2021-12-07 23:45:00|43396.5|43376.5|43399|43379|43406.5|43386.5|43391.5|43371.5|16
1638921000000|2021-12-07 23:50:00|43398.8|43378.8|43401.5|43381.5|43401.5|43381.5|43396.3|43376.3|6
1638921300000|2021-12-07 23:55:00|43403.8|43383.8|43399.3|43379.3|43403.8|43383.8|43394|43374|5
1638921600000|2021-12-08 00:00:00|43401.8|43381.8|43409|43389|43409|43389|43401.5|43381.5|17
1638921900000|2021-12-08 00:05:00|43409.2|43389.2|43409.5|43389.5|43417|43397|43402|43382|33
1638922200000|2021-12-08 00:10:00|43412|43392|43404.5|43384.5|43412|43392|43399.5|43379.5|19
1638922500000|2021-12-08 00:15:00|43402.2|43382.2|43379.5|43359.5|43404.5|43384.5|43377|43357|28
1638922800000|2021-12-08 00:20:00|43377|43357|43351.7|43331.7|43377|43357|43349.5|43329.5|28
1638923100000|2021-12-08 00:25:00|43356.7|43336.7|43387|43367|43392|43372|43356.7|43336.7|8
1638923400000|2021-12-08 00:30:00|43392|43372|43409.5|43389.5|43419.5|43399.5|43387|43367|26
1638923700000|2021-12-08 00:35:00|43412|43392|43427|43407|43427|43407|43397.2|43377.2|11
1638924000000|2021-12-08 00:40:00|43429.5|43409.5|43434.5|43414.5|43434.5|43414.5|43424.5|43404.5|17
1638924300000|2021-12-08 00:45:00|43432|43412|43437|43417|43437|43417|43429.5|43409.5|16
1638924600000|2021-12-08 00:50:00|43437.2|43417.2|43454.5|43434.5|43454.5|43434.5|43437.2|43417.2|31
1638924900000|2021-12-08 00:55:00|43460|43440|43521.7|43501.7|43524.2|43504.2|43460|43440|102
1638925200000|2021-12-08 01:00:00|43524|43504|43419.7|43399.7|43539.2|43519.2|43414.7|43394.7|185
1638925500000|2021-12-08 01:05:00|43417.5|43397.5|43419.7|43399.7|43432.2|43412.2|43379.7|43359.7|143
1638925800000|2021-12-08 01:10:00|43417.2|43397.2|43412.2|43392.2|43442.2|43422.2|43385|43365|71
1638926100000|2021-12-08 01:15:00|43410|43390|43362.2|43342.2|43417.2|43397.2|43362.2|43342.2|65
1638926400000|2021-12-08 01:20:00|43360|43340|43344.7|43324.7|43382.2|43362.2|43342.2|43322.2|122
1638926700000|2021-12-08 01:25:00|43342.2|43322.2|43349.9|43329.9|43382.2|43362.2|43337.2|43317.2|54
1638927000000|2021-12-08 01:30:00|43352.2|43332.2|43294.9|43274.9|43357.2|43337.2|43292.4|43272.4|168
1638927300000|2021-12-08 01:35:00|43294.7|43274.7|43249.9|43229.9|43317.4|43297.4|43249.9|43229.9|112
1638927600000|2021-12-08 01:40:00|43252.4|43232.4|43272.7|43252.7|43277.7|43257.7|43227.7|43207.7|134
1638927900000|2021-12-08 01:45:00|43275.2|43255.2|43270.2|43250.2|43277.7|43257.7|43245.2|43225.2|95
1638928200000|2021-12-08 01:50:00|43270.4|43250.4|43282.7|43262.7|43289.7|43269.7|43270.2|43250.2|64
1638928500000|2021-12-08 01:55:00|43284.9|43264.9|43282.7|43262.7|43294.9|43274.9|43280.2|43260.2|51
1638928800000|2021-12-08 02:00:00|43284.9|43264.9|43307.7|43287.7|43319.9|43299.9|43245.2|43225.2|70
1638929100000|2021-12-08 02:05:00|43312.7|43292.7|43345.2|43325.2|43345.2|43325.2|43312.7|43292.7|42
1638929400000|2021-12-08 02:10:00|43342.7|43322.7|43370.2|43350.2|43380.4|43360.4|43332.7|43312.7|102
1638929700000|2021-12-08 02:15:00|43372.9|43352.9|43434.9|43414.9|43437.4|43417.4|43372.9|43352.9|79
1638930000000|2021-12-08 02:20:00|43425.4|43405.4|43410.2|43390.2|43430.4|43410.4|43407.7|43387.7|43
1638930300000|2021-12-08 02:25:00|43412.4|43392.4|43410.2|43390.2|43442.7|43422.7|43407.7|43387.7|42
1638930600000|2021-12-08 02:30:00|43407.9|43387.9|43392.7|43372.7|43412.7|43392.7|43362.7|43342.7|152
1638930900000|2021-12-08 02:35:00|43395.2|43375.2|43407.7|43387.7|43430.2|43410.2|43390.2|43370.2|74
1638931200000|2021-12-08 02:40:00|43409.9|43389.9|43412.7|43392.7|43412.7|43392.7|43382.7|43362.7|56
1638931500000|2021-12-08 02:45:00|43410.2|43390.2|43370.2|43350.2|43412.7|43392.7|43365.2|43345.2|100
1638931800000|2021-12-08 02:50:00|43370.4|43350.4|43380.2|43360.2|43412.4|43392.4|43362.9|43342.9|81
1638932100000|2021-12-08 02:55:00|43382.4|43362.4|43365.7|43345.7|43405.7|43385.7|43360.7|43340.7|89
1638932400000|2021-12-08 03:00:00|43363.2|43343.2|43370.7|43350.7|43383.2|43363.2|43343.2|43323.2|75
1638932700000|2021-12-08 03:05:00|43368.4|43348.4|43363.7|43343.7|43375.9|43355.9|43333.7|43313.7|160
1638933000000|2021-12-08 03:10:00|43360.9|43340.9|43401.4|43381.4|43408.7|43388.7|43356.2|43336.2|66
1638933300000|2021-12-08 03:15:00|43401.2|43381.2|43426.2|43406.2|43428.7|43408.7|43396.2|43376.2|77
1638933600000|2021-12-08 03:20:00|43421.2|43401.2|43413.4|43393.4|43421.2|43401.2|43388.7|43368.7|49
1638933900000|2021-12-08 03:25:00|43413.7|43393.7|43433.7|43413.7|43446.2|43426.2|43413.7|43393.7|98
1638934200000|2021-12-08 03:30:00|43431.2|43411.2|43433.6|43413.6|43441.1|43421.1|43426.1|43406.1|18
1638934500000|2021-12-08 03:35:00|43416.1|43396.1|43421.1|43401.1|43430.9|43410.9|43413.6|43393.6|31
1638934800000|2021-12-08 03:40:00|43423.4|43403.4|43416.1|43396.1|43433.6|43413.6|43413.6|43393.6|30
1638935100000|2021-12-08 03:45:00|43413.9|43393.9|43388.4|43368.4|43413.9|43393.9|43376.1|43356.1|66
1638935400000|2021-12-08 03:50:00|43386.1|43366.1|43376.1|43356.1|43388.6|43368.6|43355.9|43335.9|76
1638935700000|2021-12-08 03:55:00|43380.6|43360.6|43373.9|43353.9|43391.1|43371.1|43373.6|43353.6|30
1638936000000|2021-12-08 04:00:00|43376.1|43356.1|43365.9|43345.9|43383.9|43363.9|43365.9|43345.9|24
1638936300000|2021-12-08 04:05:00|43361.4|43341.4|43368.1|43348.1|43368.1|43348.1|43355.6|43335.6|34
1638936600000|2021-12-08 04:10:00|43370.6|43350.6|43378.1|43358.1|43378.1|43358.1|43368.1|43348.1|14
1638936900000|2021-12-08 04:15:00|43373.1|43353.1|43378.1|43358.1|43378.1|43358.1|43373.1|43353.1|8
1638937200000|2021-12-08 04:20:00|43375.9|43355.9|43388.1|43368.1|43398.1|43378.1|43370.6|43350.6|42
1638937500000|2021-12-08 04:25:00|43390.4|43370.4|43388.1|43368.1|43398.1|43378.1|43388.1|43368.1|9
1638937800000|2021-12-08 04:30:00|43388.4|43368.4|43383.1|43363.1|43390.6|43370.6|43383.1|43363.1|8
1638938100000|2021-12-08 04:35:00|43380.6|43360.6|43380.9|43360.9|43388.1|43368.1|43380.6|43360.6|7
1638938400000|2021-12-08 04:40:00|43380.6|43360.6|43388.6|43368.6|43393.1|43373.1|43373.1|43353.1|15
1638938700000|2021-12-08 04:45:00|43388.4|43368.4|43388.4|43368.4|43393.4|43373.4|43388.1|43368.1|9
1638939000000|2021-12-08 04:50:00|43386.1|43366.1|43378.1|43358.1|43388.4|43368.4|43378.1|43358.1|9
1638939300000|2021-12-08 04:55:00|43380.6|43360.6|43415.6|43395.6|43415.6|43395.6|43380.6|43360.6|19
1638939600000|2021-12-08 05:00:00|43417.8|43397.8|43373.1|43353.1|43418.1|43398.1|43373.1|43353.1|38
1638939900000|2021-12-08 05:05:00|43370.6|43350.6|43365.6|43345.6|43370.6|43350.6|43355.8|43335.8|22
1638940200000|2021-12-08 05:10:00|43368.1|43348.1|43345.6|43325.6|43368.1|43348.1|43343.1|43323.1|24
1638940500000|2021-12-08 05:15:00|43348.1|43328.1|43345.6|43325.6|43350.6|43330.6|43343.1|43323.1|14
1638940800000|2021-12-08 05:20:00|43343.1|43323.1|43348.1|43328.1|43355.6|43335.6|43340.6|43320.6|23
1638941100000|2021-12-08 05:25:00|43353.1|43333.1|43375.6|43355.6|43380.6|43360.6|43353.1|43333.1|28
1638941400000|2021-12-08 05:30:00|43373.1|43353.1|43378.1|43358.1|43410.3|43390.3|43358.1|43338.1|160
1638941700000|2021-12-08 05:35:00|43385.6|43365.6|43467.6|43447.6|43490.1|43470.1|43385.6|43365.6|201
1638942000000|2021-12-08 05:40:00|43470.1|43450.1|43430.1|43410.1|43482.3|43462.3|43422.6|43402.6|68
1638942300000|2021-12-08 05:45:00|43432.6|43412.6|43412.3|43392.3|43435.1|43415.1|43402.6|43382.6|56
1638942600000|2021-12-08 05:50:00|43412.6|43392.6|43445.1|43425.1|43445.3|43425.3|43410.1|43390.1|53
1638942900000|2021-12-08 05:55:00|43447.6|43427.6|43435.1|43415.1|43449.8|43429.8|43425.1|43405.1|85
1638943200000|2021-12-08 06:00:00|43437.6|43417.6|43412.5|43392.5|43442.5|43422.5|43402.5|43382.5|68
1638943500000|2021-12-08 06:05:00|43410|43390|43437.5|43417.5|43440|43420|43410|43390|20
1638943800000|2021-12-08 06:10:00|43440|43420|43452|43432|43454.5|43434.5|43435|43415|55
1638944100000|2021-12-08 06:15:00|43449.5|43429.5|43457|43437|43462|43442|43432|43412|52
1638944400000|2021-12-08 06:20:00|43454.5|43434.5|43429.5|43409.5|43459.5|43439.5|43422|43402|76
1638944700000|2021-12-08 06:25:00|43431.8|43411.8|43427|43407|43442|43422|43422|43402|43
1638945000000|2021-12-08 06:30:00|43429.5|43409.5|43442|43422|43452|43432|43422|43402|46
1638945300000|2021-12-08 06:35:00|43439.8|43419.8|43464.5|43444.5|43464.5|43444.5|43422.5|43402.5|46
1638945600000|2021-12-08 06:40:00|43467|43447|43437|43417|43472|43452|43432|43412|42
1638945900000|2021-12-08 06:45:00|43439.5|43419.5|43466|43446|43473.7|43453.7|43437|43417|72
1638946200000|2021-12-08 06:50:00|43463.5|43443.5|43456|43436|43468.5|43448.5|43448.5|43428.5|66
1638946500000|2021-12-08 06:55:00|43453.5|43433.5|43428.5|43408.5|43453.5|43433.5|43423.7|43403.7|61
1638946800000|2021-12-08 07:00:00|43426.2|43406.2|43450.7|43430.7|43463.2|43443.2|43421.2|43401.2|55
1638947100000|2021-12-08 07:05:00|43451|43431|43543.5|43523.5|43546|43526|43451|43431|116
1638947400000|2021-12-08 07:10:00|43541.2|43521.2|43508.5|43488.5|43541.2|43521.2|43508.5|43488.5|96
1638947700000|2021-12-08 07:15:00|43510.7|43490.7|43421|43401|43518.5|43498.5|43418.5|43398.5|131
1638948000000|2021-12-08 07:20:00|43418.7|43398.7|43391.2|43371.2|43421|43401|43378.7|43358.7|121
1638948300000|2021-12-08 07:25:00|43386.5|43366.5|43401.5|43381.5|43406.5|43386.5|43381.5|43361.5|38
1638948600000|2021-12-08 07:30:00|43404|43384|43426.2|43406.2|43426.2|43406.2|43401.5|43381.5|41
1638948900000|2021-12-08 07:35:00|43424|43404|43429|43409|43441.7|43421.7|43418.7|43398.7|39
1638949200000|2021-12-08 07:40:00|43428.7|43408.7|43426.2|43406.2|43431.2|43411.2|43416.2|43396.2|29
1638949500000|2021-12-08 07:45:00|43424|43404|43396.5|43376.5|43424|43404|43386.7|43366.7|54
1638949800000|2021-12-08 07:50:00|43398.7|43378.7|43446.4|43426.4|43446.4|43426.4|43359|43339|85
1638950100000|2021-12-08 07:55:00|43443.9|43423.9|43471.2|43451.2|43476.2|43456.2|43436.4|43416.4|62
1638950400000|2021-12-08 08:00:00|43468.9|43448.9|43450.9|43430.9|43486.2|43466.2|43431.2|43411.2|130
1638950700000|2021-12-08 08:05:00|43451.2|43431.2|43496.2|43476.2|43508.7|43488.7|43451.2|43431.2|82
1638951000000|2021-12-08 08:10:00|43495.9|43475.9|43486.2|43466.2|43528.7|43508.7|43486.2|43466.2|59
1638951300000|2021-12-08 08:15:00|43483.9|43463.9|43495.9|43475.9|43508.4|43488.4|43475.9|43455.9|66
1638951600000|2021-12-08 08:20:00|43495.7|43475.7|43490.7|43470.7|43510.9|43490.9|43475.9|43455.9|36
1638951900000|2021-12-08 08:25:00|43490.9|43470.9|43436.2|43416.2|43500.9|43480.9|43436.2|43416.2|66
1638952200000|2021-12-08 08:30:00|43435.9|43415.9|43490.9|43470.9|43490.9|43470.9|43415.9|43395.9|68
1638952500000|2021-12-08 08:35:00|43495.9|43475.9|43425.9|43405.9|43495.9|43475.9|43423.1|43403.1|67
1638952800000|2021-12-08 08:40:00|43423.7|43403.7|43398.4|43378.4|43435.9|43415.9|43395.6|43375.6|71
1638953100000|2021-12-08 08:45:00|43400.6|43380.6|43405.9|43385.9|43405.9|43385.9|43348.1|43328.1|149
1638953400000|2021-12-08 08:50:00|43403.1|43383.1|43426.2|43406.2|43428.4|43408.4|43398.4|43378.4|73
1638953700000|2021-12-08 08:55:00|43425.9|43405.9|43418.1|43398.1|43448.1|43428.1|43418.1|43398.1|99
1638954000000|2021-12-08 09:00:00|43415.6|43395.6|43445.9|43425.9|43446.1|43426.1|43405.9|43385.9|96
1638954300000|2021-12-08 09:05:00|43445.6|43425.6|43408.4|43388.4|43445.6|43425.6|43393.6|43373.6|94
1638954600000|2021-12-08 09:10:00|43405.9|43385.9|43440.9|43420.9|43450.9|43430.9|43405.6|43385.6|58
1638954900000|2021-12-08 09:15:00|43443.4|43423.4|43435.9|43415.9|43443.4|43423.4|43418.6|43398.6|52
1638955200000|2021-12-08 09:20:00|43433.6|43413.6|43420.6|43400.6|43438.4|43418.4|43418.4|43398.4|30
1638955500000|2021-12-08 09:25:00|43415.9|43395.9|43405.9|43385.9|43438.1|43418.1|43405.9|43385.9|33
1638955800000|2021-12-08 09:30:00|43408.1|43388.1|43385.9|43365.9|43415.9|43395.9|43375.9|43355.9|60
1638956100000|2021-12-08 09:35:00|43381.1|43361.1|43390.9|43370.9|43400.6|43380.6|43365.9|43345.9|44
1638956400000|2021-12-08 09:40:00|43393.1|43373.1|43420.9|43400.9|43423.4|43403.4|43388.4|43368.4|81
1638956700000|2021-12-08 09:45:00|43418.6|43398.6|43410.9|43390.9|43430.3|43410.3|43388.4|43368.4|40
1638957000000|2021-12-08 09:50:00|43413.1|43393.1|43390.8|43370.8|43413.1|43393.1|43378.3|43358.3|21
1638957300000|2021-12-08 09:55:00|43385.8|43365.8|43415.8|43395.8|43425.3|43405.3|43385.8|43365.8|36
1638957600000|2021-12-08 10:00:00|43418.1|43398.1|43393.3|43373.3|43420.8|43400.8|43388.6|43368.6|27
1638957900000|2021-12-08 10:05:00|43391.1|43371.1|43386.4|43366.4|43395.8|43375.8|43370.8|43350.8|84
1638958200000|2021-12-08 10:10:00|43383.9|43363.9|43376.4|43356.4|43393.6|43373.6|43376.4|43356.4|27
1638958500000|2021-12-08 10:15:00|43374.1|43354.1|43386.4|43366.4|43386.4|43366.4|43373.9|43353.9|39
1638958800000|2021-12-08 10:20:00|43391.4|43371.4|43386.4|43366.4|43391.4|43371.4|43381.4|43361.4|20
1638959100000|2021-12-08 10:25:00|43383.9|43363.9|43398.9|43378.9|43403.9|43383.9|43373.9|43353.9|30
1638959400000|2021-12-08 10:30:00|43398.8|43378.8|43378.6|43358.6|43401.3|43381.3|43376.3|43356.3|22
1638959700000|2021-12-08 10:35:00|43378.8|43358.8|43311.1|43291.1|43378.8|43358.8|43293.8|43273.8|119
1638960000000|2021-12-08 10:40:00|43313.6|43293.6|43306.3|43286.3|43341.3|43321.3|43301.3|43281.3|64
1638960300000|2021-12-08 10:45:00|43308.6|43288.6|43283.8|43263.8|43311.1|43291.1|43266.6|43246.6|86
1638960600000|2021-12-08 10:50:00|43286.1|43266.1|43298.8|43278.8|43303.8|43283.8|43281.3|43261.3|44
1638960900000|2021-12-08 10:55:00|43301.1|43281.1|43266.3|43246.3|43303.8|43283.8|43263.8|43243.8|54
1638961200000|2021-12-08 11:00:00|43268.6|43248.6|43249.1|43229.1|43271.3|43251.3|43236.3|43216.3|93
1638961500000|2021-12-08 11:05:00|43248.8|43228.8|43261.3|43241.3|43276.3|43256.3|43243.8|43223.8|71
1638961800000|2021-12-08 11:10:00|43263.6|43243.6|43301.3|43281.3|43308.8|43288.8|43261.3|43241.3|82
1638962100000|2021-12-08 11:15:00|43298.8|43278.8|43296.3|43276.3|43308.8|43288.8|43286.3|43266.3|34
1638962400000|2021-12-08 11:20:00|43293.8|43273.8|43296.3|43276.3|43313.8|43293.8|43293.8|43273.8|60
1638962700000|2021-12-08 11:25:00|43291.3|43271.3|43268.8|43248.8|43298.8|43278.8|43268.8|43248.8|57
1638963000000|2021-12-08 11:30:00|43263.8|43243.8|43268.5|43248.5|43288.5|43268.5|43256.3|43236.3|56
1638963300000|2021-12-08 11:35:00|43268.8|43248.8|43281.3|43261.3|43291.3|43271.3|43261.8|43241.8|50
1638963600000|2021-12-08 11:40:00|43283.5|43263.5|43268.8|43248.8|43291|43271|43268.8|43248.8|47
1638963900000|2021-12-08 11:45:00|43271.3|43251.3|43361.3|43341.3|43423.8|43403.8|43263.8|43243.8|288
1638964200000|2021-12-08 11:50:00|43363.8|43343.8|43388.8|43368.8|43393.8|43373.8|43351.3|43331.3|136
1638964500000|2021-12-08 11:55:00|43386.6|43366.6|43435.8|43415.8|43450.8|43430.8|43366.3|43346.3|175
1638964800000|2021-12-08 12:00:00|43438.3|43418.3|43535.5|43515.5|43540.8|43520.8|43438.3|43418.3|208
1638965100000|2021-12-08 12:05:00|43535.8|43515.8|43450.8|43430.8|43538.3|43518.3|43445.8|43425.8|127
1638965400000|2021-12-08 12:10:00|43448.5|43428.5|43386.3|43366.3|43450.8|43430.8|43386.3|43366.3|190
1638965700000|2021-12-08 12:15:00|43388.8|43368.8|43392.1|43372.1|43404.8|43384.8|43367.6|43347.6|208
1638966000000|2021-12-08 12:20:00|43392.3|43372.3|43387.3|43367.3|43399.8|43379.8|43382.6|43362.6|52
1638966300000|2021-12-08 12:25:00|43390.1|43370.1|43344.8|43324.8|43404.8|43384.8|43344.8|43324.8|115
1638966600000|2021-12-08 12:30:00|43347.3|43327.3|43367.3|43347.3|43382.3|43362.3|43337.3|43317.3|153
1638966900000|2021-12-08 12:35:00|43369.8|43349.8|43407.3|43387.3|43417.3|43397.3|43362.3|43342.3|165
1638967200000|2021-12-08 12:40:00|43409.6|43389.6|43419.8|43399.8|43439.8|43419.8|43404.8|43384.8|112
1638967500000|2021-12-08 12:45:00|43417.3|43397.3|43432.3|43412.3|43434.8|43414.8|43404.8|43384.8|58
1638967800000|2021-12-08 12:50:00|43434.8|43414.8|43449.8|43429.8|43452.3|43432.3|43419.8|43399.8|64
1638968100000|2021-12-08 12:55:00|43447.3|43427.3|43412.3|43392.3|43447.3|43427.3|43407.3|43387.3|121
1638968400000|2021-12-08 13:00:00|43417.3|43397.3|43358.1|43338.1|43477.3|43457.3|43355.3|43335.3|256
1638968700000|2021-12-08 13:05:00|43355.6|43335.6|43410.1|43390.1|43410.1|43390.1|43346.1|43326.1|366
1638969000000|2021-12-08 13:10:00|43419.8|43399.8|43472.3|43452.3|43479.8|43459.8|43412.6|43392.6|242
1638969300000|2021-12-08 13:15:00|43472.6|43452.6|43457.3|43437.3|43479.8|43459.8|43439.8|43419.8|127
1638969600000|2021-12-08 13:20:00|43455.1|43435.1|43426.8|43406.8|43472.3|43452.3|43426.8|43406.8|156
1638969900000|2021-12-08 13:25:00|43427.3|43407.3|43437.3|43417.3|43464.8|43444.8|43427.3|43407.3|127
1638970200000|2021-12-08 13:30:00|43434.8|43414.8|43394.8|43374.8|43437.3|43417.3|43384.8|43364.8|148
1638970500000|2021-12-08 13:35:00|43392.3|43372.3|43394.5|43374.5|43395.1|43375.1|43377.3|43357.3|63
1638970800000|2021-12-08 13:40:00|43394.8|43374.8|43439.5|43419.5|43452|43432|43394.8|43374.8|102
1638971100000|2021-12-08 13:45:00|43439.8|43419.8|43412.3|43392.3|43447.3|43427.3|43412.3|43392.3|85
1638971400000|2021-12-08 13:50:00|43410.1|43390.1|43407.3|43387.3|43422.3|43402.3|43397.3|43377.3|64
1638971700000|2021-12-08 13:55:00|43404.8|43384.8|43399.8|43379.8|43412.3|43392.3|43389.8|43369.8|133
1638972000000|2021-12-08 14:00:00|43409.2|43389.2|43355|43335|43417.3|43397.3|43355|43335|152
1638972300000|2021-12-08 14:05:00|43357.5|43337.5|43377.3|43357.3|43390|43370|43357.5|43337.5|79
1638972600000|2021-12-08 14:10:00|43375|43355|43399.8|43379.8|43407.3|43387.3|43367.3|43347.3|94
1638972900000|2021-12-08 14:15:00|43394.5|43374.5|43459.8|43439.8|43467.3|43447.3|43394.5|43374.5|162
1638973200000|2021-12-08 14:20:00|43462.3|43442.3|43506.7|43486.7|43524.2|43504.2|43454.8|43434.8|281
1638973500000|2021-12-08 14:25:00|43504.5|43484.5|43541.7|43521.7|43541.7|43521.7|43504.2|43484.2|157
1638973800000|2021-12-08 14:30:00|43542|43522|43571.2|43551.2|43611.2|43591.2|43526.2|43506.2|569
1638974100000|2021-12-08 14:35:00|43568.7|43548.7|43526.2|43506.2|43614|43594|43511.5|43491.5|360
1638974400000|2021-12-08 14:40:00|43524|43504|43586.2|43566.2|43626.2|43606.2|43508.7|43488.7|322
1638974700000|2021-12-08 14:45:00|43583.7|43563.7|43575.9|43555.9|43598.7|43578.7|43538.7|43518.7|285
1638975000000|2021-12-08 14:50:00|43578.4|43558.4|43653.7|43633.7|43670.9|43650.9|43568.7|43548.7|482
1638975300000|2021-12-08 14:55:00|43651.4|43631.4|43593.1|43573.1|43673.1|43653.1|43590.6|43570.6|347
1638975600000|2021-12-08 15:00:00|43592.9|43572.9|43601.2|43581.2|43615.6|43595.6|43573.9|43553.9|367
1638975900000|2021-12-08 15:05:00|43598.9|43578.9|43623.7|43603.7|43623.7|43603.7|43569.5|43549.5|191
1638976200000|2021-12-08 15:10:00|43626.2|43606.2|43615.9|43595.9|43646.4|43626.4|43611.2|43591.2|185
1638976500000|2021-12-08 15:15:00|43616.2|43596.2|43620.6|43600.6|43628.7|43608.7|43591.4|43571.4|264
1638976800000|2021-12-08 15:20:00|43622.9|43602.9|43640.9|43620.9|43653.1|43633.1|43606.2|43586.2|299
1638977100000|2021-12-08 15:25:00|43643.1|43623.1|43618.1|43598.1|43650.6|43630.6|43610.9|43590.9|408
1638977400000|2021-12-08 15:30:00|43617.9|43597.9|43675.4|43655.4|43710.4|43690.4|43610.9|43590.9|509
1638977700000|2021-12-08 15:35:00|43672.9|43652.9|43717.3|43697.3|43722.6|43702.6|43660.4|43640.4|372
1638978000000|2021-12-08 15:40:00|43714.8|43694.8|43725.1|43705.1|43742.3|43722.3|43712.3|43692.3|394
1638978300000|2021-12-08 15:45:00|43722.6|43702.6|43729.8|43709.8|43757|43737|43687|43667|427
1638978600000|2021-12-08 15:50:00|43732|43712|43744.5|43724.5|43747|43727|43709.5|43689.5|211
1638978900000|2021-12-08 15:55:00|43742.3|43722.3|43824.8|43804.8|43824.8|43804.8|43742.3|43722.3|604
1638979200000|2021-12-08 16:00:00|43827.3|43807.3|43808.1|43788.1|43849.8|43829.8|43800.9|43780.9|590
1638979500000|2021-12-08 16:05:00|43810.6|43790.6|43838.1|43818.1|43848.1|43828.1|43808.1|43788.1|201
1638979800000|2021-12-08 16:10:00|43833.1|43813.1|43925.1|43905.1|43948.2|43928.2|43830.3|43810.3|578
1638980100000|2021-12-08 16:15:00|43927.3|43907.3|43890.3|43870.3|43937.6|43917.6|43885.3|43865.3|392
1638980400000|2021-12-08 16:20:00|43890.1|43870.1|43932.8|43912.8|43937.3|43917.3|43885.3|43865.3|196
1638980700000|2021-12-08 16:25:00|43932.5|43912.5|43927.5|43907.5|43940|43920|43918.1|43898.1|202
1638981000000|2021-12-08 16:30:00|43925|43905|43910.8|43890.8|43927.5|43907.5|43898.3|43878.3|252
1638981300000|2021-12-08 16:35:00|43908.6|43888.6|43938.1|43918.1|43950.6|43930.6|43900.6|43880.6|297
1638981600000|2021-12-08 16:40:00|43940.3|43920.3|43890.8|43870.8|43948.1|43928.1|43873.3|43853.3|235
1638981900000|2021-12-08 16:45:00|43893.1|43873.1|43865.8|43845.8|43925.3|43905.3|43861.4|43841.4|361
1638982200000|2021-12-08 16:50:00|43866.1|43846.1|43858.9|43838.9|43868.6|43848.6|43828.9|43808.9|274
1638982500000|2021-12-08 16:55:00|43856.6|43836.6|43836.6|43816.6|43881.1|43861.1|43829.1|43809.1|228
1638982800000|2021-12-08 17:00:00|43834.4|43814.4|43886.9|43866.9|43891.6|43871.6|43834.1|43814.1|150
1638983100000|2021-12-08 17:05:00|43889.1|43869.1|43839.1|43819.1|43891.6|43871.6|43834.4|43814.4|149
1638983400000|2021-12-08 17:10:00|43836.6|43816.6|43857.5|43837.5|43862.8|43842.8|43834.1|43814.1|347
1638983700000|2021-12-08 17:15:00|43857.8|43837.8|43863|43843|43875|43855|43848|43828|232
1638984000000|2021-12-08 17:20:00|43865.5|43845.5|43868.3|43848.3|43873|43853|43845.8|43825.8|107
1638984300000|2021-12-08 17:25:00|43868|43848|43810.3|43790.3|43869.7|43849.7|43810|43790|118
1638984600000|2021-12-08 17:30:00|43810|43790|43837.8|43817.8|43844.7|43824.7|43802.5|43782.5|171
1638984900000|2021-12-08 17:35:00|43837.5|43817.5|43842.5|43822.5|43847.2|43827.2|43833|43813|130
1638985200000|2021-12-08 17:40:00|43828.6|43808.6|43857.5|43837.5|43860|43840|43812.5|43792.5|188
1638985500000|2021-12-08 17:45:00|43859.7|43839.7|43872.5|43852.5|43872.5|43852.5|43847.5|43827.5|91
1638985800000|2021-12-08 17:50:00|43875|43855|43907.5|43887.5|43910|43890|43875|43855|224
1638986100000|2021-12-08 17:55:00|43907.2|43887.2|43941.9|43921.9|43946.4|43926.4|43907.2|43887.2|809
1638986400000|2021-12-08 18:00:00|43939.4|43919.4|43891.7|43871.7|43939.4|43919.4|43891.7|43871.7|213
1638986700000|2021-12-08 18:05:00|43886.9|43866.9|43911.7|43891.7|43911.7|43891.7|43884.4|43864.4|68
1638987000000|2021-12-08 18:10:00|43913.9|43893.9|43946.4|43926.4|43953.9|43933.9|43913.9|43893.9|131
1638987300000|2021-12-08 18:15:00|43948.6|43928.6|43949.2|43929.2|43951.9|43931.9|43943.9|43923.9|86
1638987600000|2021-12-08 18:20:00|43946.9|43926.9|43961.4|43941.4|43970.8|43950.8|43946.7|43926.7|142
1638987900000|2021-12-08 18:25:00|43963.9|43943.9|43949.1|43929.1|43968.6|43948.6|43939.7|43919.7|133
1638988200000|2021-12-08 18:30:00|43946.9|43926.9|43931.9|43911.9|43946.9|43926.9|43931.9|43911.9|53
1638988500000|2021-12-08 18:35:00|43929.7|43909.7|43894.4|43874.4|43931.9|43911.9|43894.4|43874.4|60
1638988800000|2021-12-08 18:40:00|43891.9|43871.9|43881.9|43861.9|43904.7|43884.7|43876.9|43856.9|58
1638989100000|2021-12-08 18:45:00|43884.1|43864.1|43854.1|43834.1|43887.2|43867.2|43851.9|43831.9|60
1638989400000|2021-12-08 18:50:00|43854.4|43834.4|43834.4|43814.4|43856.9|43836.9|43824.4|43804.4|96
1638989700000|2021-12-08 18:55:00|43836.9|43816.9|43851.9|43831.9|43851.9|43831.9|43829.4|43809.4|77
1638990000000|2021-12-08 19:00:00|43854.4|43834.4|43861.3|43841.3|43866.9|43846.9|43851.6|43831.6|64
1638990300000|2021-12-08 19:05:00|43861.6|43841.6|43823.8|43803.8|43871.1|43851.1|43823.8|43803.8|52
1638990600000|2021-12-08 19:10:00|43826.1|43806.1|43834.4|43814.4|43841.9|43821.9|43823.8|43803.8|27
1638990900000|2021-12-08 19:15:00|43836.6|43816.6|43834.4|43814.4|43841.9|43821.9|43829.4|43809.4|35
1638991200000|2021-12-08 19:20:00|43829.9|43809.9|43827.1|43807.1|43836.9|43816.9|43819.4|43799.4|49
1638991500000|2021-12-08 19:25:00|43824.9|43804.9|43824.4|43804.4|43829.4|43809.4|43819.4|43799.4|38
1638991800000|2021-12-08 19:30:00|43826.6|43806.6|43836.9|43816.9|43836.9|43816.9|43822.1|43802.1|14
1638992100000|2021-12-08 19:35:00|43839.4|43819.4|43826.9|43806.9|43841.6|43821.6|43826.9|43806.9|16
1638992400000|2021-12-08 19:40:00|43826.6|43806.6|43826.9|43806.9|43831.9|43811.9|43824.4|43804.4|27
1638992700000|2021-12-08 19:45:00|43829.1|43809.1|43831.9|43811.9|43836.9|43816.9|43826.9|43806.9|17
1638993000000|2021-12-08 19:50:00|43834.4|43814.4|43849.4|43829.4|43853.8|43833.8|43831.9|43811.9|24
1638993300000|2021-12-08 19:55:00|43851.9|43831.9|43857.1|43837.1|43859.1|43839.1|43846.8|43826.8|26
1638993600000|2021-12-08 20:00:00|43856.8|43836.8|43841.8|43821.8|43864.6|43844.6|43841.8|43821.8|24
1638993900000|2021-12-08 20:05:00|43841.6|43821.6|43851.8|43831.8|43861.8|43841.8|43839.3|43819.3|24
1638994200000|2021-12-08 20:10:00|43852.1|43832.1|43859.3|43839.3|43871.8|43851.8|43852.1|43832.1|10
1638994500000|2021-12-08 20:15:00|43861.6|43841.6|43866.8|43846.8|43866.8|43846.8|43861.6|43841.6|4
1638994800000|2021-12-08 20:20:00|43864.3|43844.3|43866.8|43846.8|43869.1|43849.1|43864.3|43844.3|11
1638995100000|2021-12-08 20:25:00|43866.6|43846.6|43864.3|43844.3|43866.8|43846.8|43859.6|43839.6|25
1638995400000|2021-12-08 20:30:00|43864.1|43844.1|43854.3|43834.3|43864.3|43844.3|43846.8|43826.8|40
1638995700000|2021-12-08 20:35:00|43851.8|43831.8|43866.8|43846.8|43866.8|43846.8|43851.8|43831.8|26
1638996000000|2021-12-08 20:40:00|43866.5|43846.5|43856.8|43836.8|43866.8|43846.8|43851.8|43831.8|24
1638996300000|2021-12-08 20:45:00|43861.5|43841.5|43846.8|43826.8|43866.5|43846.5|43846.8|43826.8|31
1638996600000|2021-12-08 20:50:00|43849|43829|43856.8|43836.8|43866.8|43846.8|43849|43829|34
1638996900000|2021-12-08 20:55:00|43861.8|43841.8|43854.3|43834.3|43864.6|43844.6|43841.8|43821.8|54
1638997200000|2021-12-08 21:00:00|43852.1|43832.1|43849.3|43829.3|43861.5|43841.5|43847.1|43827.1|28
1638997500000|2021-12-08 21:05:00|43847.1|43827.1|43846.8|43826.8|43854.3|43834.3|43846.8|43826.8|12
1638997800000|2021-12-08 21:10:00|43842.3|43822.3|43836.8|43816.8|43846.5|43826.5|43836.8|43816.8|27
1638998100000|2021-12-08 21:15:00|43834.3|43814.3|43836.8|43816.8|43839.3|43819.3|43834.3|43814.3|26
1638998400000|2021-12-08 21:20:00|43839.3|43819.3|43844.3|43824.3|43851.8|43831.8|43837.1|43817.1|23
1638998700000|2021-12-08 21:25:00|43842.1|43822.1|43841.8|43821.8|43846.8|43826.8|43839.3|43819.3|26
1638999000000|2021-12-08 21:30:00|43839.3|43819.3|43826.8|43806.8|43844.3|43824.3|43826.8|43806.8|37
1638999300000|2021-12-08 21:35:00|43826.5|43806.5|43814.3|43794.3|43826.5|43806.5|43814.3|43794.3|39
1638999600000|2021-12-08 21:40:00|43819.3|43799.3|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|26
1638999900000|2021-12-08 21:45:00|43822|43802|43823.7|43803.7|43834.3|43814.3|43822|43802|48
1639000200000|2021-12-08 21:50:00|43816.8|43796.8|43796.8|43776.8|43816.8|43796.8|43794.3|43774.3|87
1639000500000|2021-12-08 21:55:00|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43771.8|43751.8|94
1639004400000|2021-12-08 23:00:00|43779.5|43759.5|43781.4|43761.4|43804.2|43784.2|43761.7|43741.7|62
1639004700000|2021-12-08 23:05:00|43781.7|43761.7|43784.5|43764.5|43787|43767|43779.5|43759.5|15
1639005000000|2021-12-08 23:10:00|43782|43762|43799.5|43779.5|43801.7|43781.7|43777.5|43757.5|21
1639005300000|2021-12-08 23:15:00|43797|43777|43799.2|43779.2|43802|43782|43792|43772|21
1639005600000|2021-12-08 23:20:00|43799.5|43779.5|43816.7|43796.7|43817|43797|43799.5|43779.5|21
1639005900000|2021-12-08 23:25:00|43814.5|43794.5|43804.7|43784.7|43819.5|43799.5|43802.2|43782.2|11
1639006200000|2021-12-08 23:30:00|43799.7|43779.7|43794.7|43774.7|43800|43780|43792.2|43772.2|13
1639006500000|2021-12-08 23:35:00|43799.7|43779.7|43814.7|43794.7|43814.7|43794.7|43799.7|43779.7|14
1639006800000|2021-12-08 23:40:00|43812.2|43792.2|43817.2|43797.2|43817.2|43797.2|43804.7|43784.7|7
1639007100000|2021-12-08 23:45:00|43822.2|43802.2|43807.2|43787.2|43827.2|43807.2|43807.2|43787.2|37
1639007400000|2021-12-08 23:50:00|43809.7|43789.7|43817.2|43797.2|43817.2|43797.2|43807.2|43787.2|16
1639007700000|2021-12-08 23:55:00|43814.4|43794.4|43804.7|43784.7|43814.4|43794.4|43799.7|43779.7|6
1639008000000|2021-12-09 00:00:00|43806.9|43786.9|43804.4|43784.4|43809.4|43789.4|43789.4|43769.4|38
1639008300000|2021-12-09 00:05:00|43804.7|43784.7|43814.7|43794.7|43814.7|43794.7|43802.2|43782.2|8
1639008600000|2021-12-09 00:10:00|43816.9|43796.9|43822.2|43802.2|43827.2|43807.2|43809.7|43789.7|21
1639008900000|2021-12-09 00:15:00|43819.7|43799.7|43814.4|43794.4|43819.7|43799.7|43809.7|43789.7|11
1639009200000|2021-12-09 00:20:00|43814.7|43794.7|43810|43790|43817.2|43797.2|43804.7|43784.7|21
1639009500000|2021-12-09 00:25:00|43809.7|43789.7|43817.2|43797.2|43817.5|43797.5|43807.2|43787.2|13
1639009800000|2021-12-09 00:30:00|43815|43795|43817.2|43797.2|43819.7|43799.7|43812.2|43792.2|24
1639010100000|2021-12-09 00:35:00|43814.7|43794.7|43812.5|43792.5|43817.2|43797.2|43810|43790|5
1639010400000|2021-12-09 00:40:00|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43807.2|43787.2|13
1639010700000|2021-12-09 00:45:00|43812.2|43792.2|43797.2|43777.2|43812.2|43792.2|43797.2|43777.2|16
1639011000000|2021-12-09 00:50:00|43799.7|43779.7|43794.7|43774.7|43799.7|43779.7|43794.7|43774.7|8
1639011300000|2021-12-09 00:55:00|43792.2|43772.2|43784.4|43764.4|43801.9|43781.9|43779.7|43759.7|18
1639011600000|2021-12-09 01:00:00|43782.2|43762.2|43722.2|43702.2|43799.7|43779.7|43710|43690|311
1639011900000|2021-12-09 01:05:00|43721.9|43701.9|43695.8|43675.8|43742.2|43722.2|43688.3|43668.3|144
1639012200000|2021-12-09 01:10:00|43693.3|43673.3|43670.2|43650.2|43700.8|43680.8|43665.2|43645.2|147
1639012500000|2021-12-09 01:15:00|43672.4|43652.4|43675.2|43655.2|43677.7|43657.7|43645.2|43625.2|97
1639012800000|2021-12-09 01:20:00|43672.7|43652.7|43710.2|43690.2|43715.2|43695.2|43672.7|43652.7|79
1639013100000|2021-12-09 01:25:00|43708|43688|43717.7|43697.7|43725.2|43705.2|43678|43658|78
1639013400000|2021-12-09 01:30:00|43715.5|43695.5|43730.2|43710.2|43730.2|43710.2|43690.2|43670.2|73
1639013700000|2021-12-09 01:35:00|43732.7|43712.7|43697.7|43677.7|43742.7|43722.7|43697.7|43677.7|33
1639014000000|2021-12-09 01:40:00|43699.9|43679.9|43727.7|43707.7|43727.7|43707.7|43697.7|43677.7|40
1639014300000|2021-12-09 01:45:00|43729.9|43709.9|43710.2|43690.2|43745.2|43725.2|43710.2|43690.2|37
1639014600000|2021-12-09 01:50:00|43712.4|43692.4|43690.2|43670.2|43722.7|43702.7|43685.2|43665.2|26
1639014900000|2021-12-09 01:55:00|43687.7|43667.7|43725.2|43705.2|43725.2|43705.2|43687.7|43667.7|35
1639015200000|2021-12-09 02:00:00|43727.4|43707.4|43725.2|43705.2|43730.2|43710.2|43712.7|43692.7|37
1639015500000|2021-12-09 02:05:00|43727.7|43707.7|43727.7|43707.7|43749.9|43729.9|43715.2|43695.2|40
1639015800000|2021-12-09 02:10:00|43730.2|43710.2|43700.2|43680.2|43735.2|43715.2|43700.2|43680.2|44
1639016100000|2021-12-09 02:15:00|43703|43683|43695.2|43675.2|43703|43683|43692.7|43672.7|14
1639016400000|2021-12-09 02:20:00|43692.7|43672.7|43690.2|43670.2|43702.7|43682.7|43687.4|43667.4|22
1639016700000|2021-12-09 02:25:00|43692.7|43672.7|43707.7|43687.7|43710.2|43690.2|43692.7|43672.7|38
1639017000000|2021-12-09 02:30:00|43707.4|43687.4|43667.1|43647.1|43710.2|43690.2|43667.1|43647.1|135
1639017300000|2021-12-09 02:35:00|43664.9|43644.9|43689.6|43669.6|43689.6|43669.6|43662.1|43642.1|62
1639017600000|2021-12-09 02:40:00|43691.8|43671.8|43687.1|43667.1|43719.6|43699.6|43687.1|43667.1|60
1639017900000|2021-12-09 02:45:00|43689.6|43669.6|43749.6|43729.6|43752.1|43732.1|43689.6|43669.6|101
1639018200000|2021-12-09 02:50:00|43752.1|43732.1|43772.1|43752.1|43779.6|43759.6|43742.1|43722.1|117
1639018500000|2021-12-09 02:55:00|43767.1|43747.1|43822.1|43802.1|43827.1|43807.1|43767.1|43747.1|126
1639018800000|2021-12-09 03:00:00|43819.6|43799.6|43752.4|43732.4|43824.3|43804.3|43752.4|43732.4|123
1639019100000|2021-12-09 03:05:00|43754.6|43734.6|43737.9|43717.9|43757.1|43737.1|43722.7|43702.7|94
1639019400000|2021-12-09 03:10:00|43737.6|43717.6|43750.1|43730.1|43755.1|43735.1|43712.9|43692.9|63
1639019700000|2021-12-09 03:15:00|43747.9|43727.9|43745.1|43725.1|43765.1|43745.1|43740.1|43720.1|45
1639020000000|2021-12-09 03:20:00|43742.6|43722.6|43722.9|43702.9|43752.6|43732.6|43720.1|43700.1|42
1639020300000|2021-12-09 03:25:00|43722.6|43702.6|43705.1|43685.1|43725.1|43705.1|43687.6|43667.6|121
1639020600000|2021-12-09 03:30:00|43702.9|43682.9|43715.4|43695.4|43725.1|43705.1|43700.1|43680.1|36
1639020900000|2021-12-09 03:35:00|43712.6|43692.6|43715.1|43695.1|43727.3|43707.3|43712.6|43692.6|25
1639021200000|2021-12-09 03:40:00|43717.3|43697.3|43720.1|43700.1|43729.8|43709.8|43717.3|43697.3|10
1639021500000|2021-12-09 03:45:00|43717.6|43697.6|43727.6|43707.6|43727.9|43707.9|43702.1|43682.1|28
1639021800000|2021-12-09 03:50:00|43725.1|43705.1|43722.6|43702.6|43725.1|43705.1|43717.9|43697.9|15
1639022100000|2021-12-09 03:55:00|43725.1|43705.1|43677.6|43657.6|43727.6|43707.6|43675.1|43655.1|73
1639022400000|2021-12-09 04:00:00|43679.8|43659.8|43692.3|43672.3|43692.6|43672.6|43670.1|43650.1|40
1639022700000|2021-12-09 04:05:00|43692.6|43672.6|43710.1|43690.1|43710.1|43690.1|43690.1|43670.1|22
1639023000000|2021-12-09 04:10:00|43707.9|43687.9|43702.6|43682.6|43712.6|43692.6|43690.1|43670.1|33
1639023300000|2021-12-09 04:15:00|43700.4|43680.4|43697.6|43677.6|43707.6|43687.6|43690.4|43670.4|14
1639023600000|2021-12-09 04:20:00|43695.1|43675.1|43695.1|43675.1|43697.6|43677.6|43690.1|43670.1|14
1639023900000|2021-12-09 04:25:00|43697.3|43677.3|43677.6|43657.6|43697.3|43677.3|43675.1|43655.1|20
1639024200000|2021-12-09 04:30:00|43675.4|43655.4|43690.1|43670.1|43694.8|43674.8|43675.1|43655.1|13
1639024500000|2021-12-09 04:35:00|43692.6|43672.6|43702.3|43682.3|43715.1|43695.1|43692.6|43672.6|30
1639024800000|2021-12-09 04:40:00|43702.6|43682.6|43710.1|43690.1|43712.6|43692.6|43695.1|43675.1|12
1639025100000|2021-12-09 04:45:00|43707.9|43687.9|43697.6|43677.6|43710.1|43690.1|43697.6|43677.6|13
1639025400000|2021-12-09 04:50:00|43695.4|43675.4|43695.1|43675.1|43700.1|43680.1|43692.6|43672.6|14
1639025700000|2021-12-09 04:55:00|43692.9|43672.9|43687.6|43667.6|43692.9|43672.9|43685.1|43665.1|12
1639026000000|2021-12-09 05:00:00|43685.1|43665.1|43715.1|43695.1|43715.1|43695.1|43685.1|43665.1|25
1639026300000|2021-12-09 05:05:00|43714.5|43694.5|43695.1|43675.1|43714.5|43694.5|43690.1|43670.1|11
1639026600000|2021-12-09 05:10:00|43692.9|43672.9|43710.1|43690.1|43715.1|43695.1|43692.9|43672.9|14
1639026900000|2021-12-09 05:15:00|43705.1|43685.1|43707.6|43687.6|43715.1|43695.1|43700.1|43680.1|25
1639027200000|2021-12-09 05:20:00|43705.1|43685.1|43707.6|43687.6|43710.1|43690.1|43702.6|43682.6|15
1639027500000|2021-12-09 05:25:00|43712.6|43692.6|43740.1|43720.1|43740.1|43720.1|43712.6|43692.6|44
1639027800000|2021-12-09 05:30:00|43740.3|43720.3|43690.1|43670.1|43740.3|43720.3|43662.6|43642.6|150
1639028100000|2021-12-09 05:35:00|43687.8|43667.8|43668.1|43648.1|43692.6|43672.6|43665.1|43645.1|63
1639028400000|2021-12-09 05:40:00|43667.8|43647.8|43730|43710|43735|43715|43662.8|43642.8|83
1639028700000|2021-12-09 05:45:00|43727.5|43707.5|43934.5|43914.5|43946.7|43926.7|43715|43695|592
1639029000000|2021-12-09 05:50:00|43934.8|43914.8|43907.5|43887.5|43972.3|43952.3|43892.5|43872.5|282
1639029300000|2021-12-09 05:55:00|43905|43885|43750|43730|43915|43895|43739.8|43719.8|314
1639029600000|2021-12-09 06:00:00|43747.5|43727.5|43725|43705|43762.5|43742.5|43710.6|43690.6|169
1639029900000|2021-12-09 06:05:00|43725.3|43705.3|43767.2|43747.2|43767.5|43747.5|43725|43705|63
1639030200000|2021-12-09 06:10:00|43765|43745|43792.8|43772.8|43792.8|43772.8|43755|43735|76
1639030500000|2021-12-09 06:15:00|43790|43770|43785|43765|43822.5|43802.5|43785|43765|90
1639030800000|2021-12-09 06:20:00|43787.5|43767.5|43805|43785|43817.5|43797.5|43782.5|43762.5|66
1639031100000|2021-12-09 06:25:00|43800|43780|43715|43695|43800|43780|43715|43695|135
1639031400000|2021-12-09 06:30:00|43717.5|43697.5|43707.5|43687.5|43735|43715|43687.5|43667.5|139
1639031700000|2021-12-09 06:35:00|43710|43690|43715.3|43695.3|43735|43715|43695|43675|85
1639032000000|2021-12-09 06:40:00|43713.1|43693.1|43743.1|43723.1|43754.7|43734.7|43712.5|43692.5|64
1639032300000|2021-12-09 06:45:00|43742.8|43722.8|43735|43715|43772.5|43752.5|43735|43715|63
1639032600000|2021-12-09 06:50:00|43732.8|43712.8|43702.5|43682.5|43750|43730|43700|43680|80
1639032900000|2021-12-09 06:55:00|43705.3|43685.3|43745|43725|43750|43730|43705|43685|62
1639033200000|2021-12-09 07:00:00|43747.2|43727.2|43779.7|43759.7|43799.4|43779.4|43735|43715|53
1639033500000|2021-12-09 07:05:00|43777.5|43757.5|43744.7|43724.7|43782.5|43762.5|43742.2|43722.2|49
1639033800000|2021-12-09 07:10:00|43745|43725|43777.2|43757.2|43782.2|43762.2|43745|43725|54
1639034100000|2021-12-09 07:15:00|43774.7|43754.7|43789.7|43769.7|43792.2|43772.2|43774.7|43754.7|20
1639034400000|2021-12-09 07:20:00|43787.2|43767.2|43814.7|43794.7|43829.7|43809.7|43784.7|43764.7|75
1639034700000|2021-12-09 07:25:00|43816.9|43796.9|43817.2|43797.2|43832.2|43812.2|43809.7|43789.7|47
1639035000000|2021-12-09 07:30:00|43822.2|43802.2|43789.7|43769.7|43832.2|43812.2|43787.2|43767.2|55
1639035300000|2021-12-09 07:35:00|43791.9|43771.9|43767.2|43747.2|43794.7|43774.7|43759.7|43739.7|32
1639035600000|2021-12-09 07:40:00|43767.5|43747.5|43757.2|43737.2|43777.2|43757.2|43755|43735|38
1639035900000|2021-12-09 07:45:00|43755|43735|43752.5|43732.5|43764.7|43744.7|43739.7|43719.7|55
1639036200000|2021-12-09 07:50:00|43752.7|43732.7|43745|43725|43760|43740|43735|43715|48
1639036500000|2021-12-09 07:55:00|43740.5|43720.5|43732.5|43712.5|43760|43740|43715|43695|66
1639036800000|2021-12-09 08:00:00|43735|43715|43695|43675|43735|43715|43667.7|43647.7|112
1639037100000|2021-12-09 08:05:00|43710|43690|43694.9|43674.9|43734.9|43714.9|43687.7|43667.7|70
1639037400000|2021-12-09 08:10:00|43692.4|43672.4|43624.9|43604.9|43692.4|43672.4|43624.9|43604.9|134
1639037700000|2021-12-09 08:15:00|43625.2|43605.2|43647.7|43627.7|43647.7|43627.7|43624.9|43604.9|75
1639038000000|2021-12-09 08:20:00|43650.2|43630.2|43637.4|43617.4|43662.4|43642.4|43634.9|43614.9|53
1639038300000|2021-12-09 08:25:00|43639.6|43619.6|43584.9|43564.9|43642.4|43622.4|43564.9|43544.9|144
1639038600000|2021-12-09 08:30:00|43589.4|43569.4|43599.6|43579.6|43614.9|43594.9|43582.4|43562.4|72
1639038900000|2021-12-09 08:35:00|43599.9|43579.9|43594.9|43574.9|43604.9|43584.9|43579.9|43559.9|62
1639039200000|2021-12-09 08:40:00|43592.7|43572.7|43597.4|43577.4|43604.9|43584.9|43577.4|43557.4|52
1639039500000|2021-12-09 08:45:00|43590.5|43570.5|43599.6|43579.6|43599.6|43579.6|43569.9|43549.9|64
1639039800000|2021-12-09 08:50:00|43602.1|43582.1|43592.4|43572.4|43602.4|43582.4|43574.9|43554.9|50
1639040100000|2021-12-09 08:55:00|43592.1|43572.1|43617.4|43597.4|43619.9|43599.9|43589.9|43569.9|50
1639040400000|2021-12-09 09:00:00|43619.9|43599.9|43532.1|43512.1|43619.9|43599.9|43512.4|43492.4|232
1639040700000|2021-12-09 09:05:00|43529.9|43509.9|43484.9|43464.9|43547.4|43527.4|43459.9|43439.9|153
1639041000000|2021-12-09 09:10:00|43482.7|43462.7|43484.9|43464.9|43494.9|43474.9|43465.2|43445.2|129
1639041300000|2021-12-09 09:15:00|43487.4|43467.4|43514.9|43494.9|43514.9|43494.9|43487.4|43467.4|67
1639041600000|2021-12-09 09:20:00|43512.4|43492.4|43544.9|43524.9|43549.6|43529.6|43509.9|43489.9|46
1639041900000|2021-12-09 09:25:00|43547.1|43527.1|43529.9|43509.9|43547.4|43527.4|43527.4|43507.4|28
1639042200000|2021-12-09 09:30:00|43527.7|43507.7|43567.4|43547.4|43579.9|43559.9|43527.4|43507.4|66
1639042500000|2021-12-09 09:35:00|43567.7|43547.7|43562.7|43542.7|43580.2|43560.2|43557.7|43537.7|38
1639042800000|2021-12-09 09:40:00|43565.2|43545.2|43547.7|43527.7|43567.7|43547.7|43542.7|43522.7|32
1639043100000|2021-12-09 09:45:00|43549.9|43529.9|43565.2|43545.2|43567.7|43547.7|43542.7|43522.7|37
1639043400000|2021-12-09 09:50:00|43567.7|43547.7|43567.7|43547.7|43580.2|43560.2|43562.7|43542.7|32
1639043700000|2021-12-09 09:55:00|43565.5|43545.5|43587.7|43567.7|43587.7|43567.7|43565.2|43545.2|40
1639044000000|2021-12-09 10:00:00|43585.5|43565.5|43597.7|43577.7|43615.2|43595.2|43580.2|43560.2|121
1639044300000|2021-12-09 10:05:00|43600.2|43580.2|43592.7|43572.7|43610.2|43590.2|43592.7|43572.7|53
1639044600000|2021-12-09 10:10:00|43590.4|43570.4|43605.2|43585.2|43617.7|43597.7|43587.7|43567.7|83
1639044900000|2021-12-09 10:15:00|43607.7|43587.7|43627.9|43607.9|43627.9|43607.9|43605.4|43585.4|75
1639045200000|2021-12-09 10:20:00|43630.1|43610.1|43615.4|43595.4|43635.4|43615.4|43612.9|43592.9|132
1639045500000|2021-12-09 10:25:00|43612.9|43592.9|43610.4|43590.4|43615.4|43595.4|43591|43571|44
1639045800000|2021-12-09 10:30:00|43607.9|43587.9|43620.1|43600.1|43620.4|43600.4|43600.4|43580.4|34
1639046100000|2021-12-09 10:35:00|43620.4|43600.4|43662.9|43642.9|43667.9|43647.9|43620.4|43600.4|73
1639046400000|2021-12-09 10:40:00|43660.4|43640.4|43650.4|43630.4|43670.1|43650.1|43650.4|43630.4|46
1639046700000|2021-12-09 10:45:00|43652.9|43632.9|43660.4|43640.4|43670.4|43650.4|43650.4|43630.4|40
1639047000000|2021-12-09 10:50:00|43665.4|43645.4|43665.4|43645.4|43667.9|43647.9|43657.9|43637.9|18
1639047300000|2021-12-09 10:55:00|43663.2|43643.2|43662.9|43642.9|43670.1|43650.1|43655.4|43635.4|49
1639047600000|2021-12-09 11:00:00|43663.2|43643.2|43667.9|43647.9|43672.9|43652.9|43657.9|43637.9|39
1639047900000|2021-12-09 11:05:00|43665.7|43645.7|43655.4|43635.4|43667.9|43647.9|43647.6|43627.6|40
1639048200000|2021-12-09 11:10:00|43653.2|43633.2|43597.9|43577.9|43655.4|43635.4|43590.4|43570.4|144
1639048500000|2021-12-09 11:15:00|43600.1|43580.1|43538.2|43518.2|43600.1|43580.1|43535.7|43515.7|146
1639048800000|2021-12-09 11:20:00|43540.4|43520.4|43355.4|43335.4|43540.4|43520.4|43340.4|43320.4|328
1639049100000|2021-12-09 11:25:00|43360.4|43340.4|43440.4|43420.4|43440.4|43420.4|43327.9|43307.9|248
1639049400000|2021-12-09 11:30:00|43438.2|43418.2|43390.4|43370.4|43445.4|43425.4|43390.4|43370.4|159
1639049700000|2021-12-09 11:35:00|43392.9|43372.9|43352.9|43332.9|43392.9|43372.9|43345.4|43325.4|135
1639050000000|2021-12-09 11:40:00|43350.7|43330.7|43315.4|43295.4|43352.9|43332.9|43290.4|43270.4|194
1639050300000|2021-12-09 11:45:00|43312.9|43292.9|43315.7|43295.7|43342.9|43322.9|43300.7|43280.7|136
1639050600000|2021-12-09 11:50:00|43313.2|43293.2|43292.9|43272.9|43313.2|43293.2|43275.4|43255.4|138
1639050900000|2021-12-09 11:55:00|43295.1|43275.1|43305.4|43285.4|43315.1|43295.1|43285.4|43265.4|102
1639051200000|2021-12-09 12:00:00|43300.4|43280.4|43307.9|43287.9|43312.9|43292.9|43287.9|43267.9|99
1639051500000|2021-12-09 12:05:00|43305.4|43285.4|43365.4|43345.4|43367.9|43347.9|43305.4|43285.4|110
1639051800000|2021-12-09 12:10:00|43367.6|43347.6|43360.4|43340.4|43372.9|43352.9|43352.9|43332.9|87
1639052100000|2021-12-09 12:15:00|43362.9|43342.9|43332.9|43312.9|43365.4|43345.4|43330.4|43310.4|83
1639052400000|2021-12-09 12:20:00|43335.4|43315.4|43347.9|43327.9|43362.9|43342.9|43315.7|43295.7|94
1639052700000|2021-12-09 12:25:00|43342.9|43322.9|43300.4|43280.4|43345.4|43325.4|43267.6|43247.6|255
1639053000000|2021-12-09 12:30:00|43298.1|43278.1|43380.4|43360.4|43392.6|43372.6|43292.9|43272.9|191
1639053300000|2021-12-09 12:35:00|43382.6|43362.6|43375.6|43355.6|43400.4|43380.4|43362.9|43342.9|124
1639053600000|2021-12-09 12:40:00|43375.3|43355.3|43383.1|43363.1|43402.8|43382.8|43357.8|43337.8|123
1639053900000|2021-12-09 12:45:00|43385.3|43365.3|43404.8|43384.8|43407.8|43387.8|43385.3|43365.3|71
1639054200000|2021-12-09 12:50:00|43402.6|43382.6|43402.8|43382.8|43417.3|43397.3|43380.3|43360.3|124
1639054500000|2021-12-09 12:55:00|43400.6|43380.6|43327.8|43307.8|43402.8|43382.8|43327.8|43307.8|174
1639054800000|2021-12-09 13:00:00|43320.6|43300.6|43202.8|43182.8|43367.8|43347.8|43192.8|43172.8|762
1639055100000|2021-12-09 13:05:00|43205.3|43185.3|43115.9|43095.9|43250|43230|43101.2|43081.2|464
1639055400000|2021-12-09 13:10:00|43113.7|43093.7|43145.6|43125.6|43145.6|43125.6|43070.9|43050.9|608
1639055700000|2021-12-09 13:15:00|43143.4|43123.4|43148.4|43128.4|43208.4|43188.4|43123.4|43103.4|334
1639056000000|2021-12-09 13:20:00|43148.1|43128.1|43210.9|43190.9|43216.2|43196.2|43125.9|43105.9|242
1639056300000|2021-12-09 13:25:00|43211.2|43191.2|43158.1|43138.1|43211.2|43191.2|43145.9|43125.9|305
1639056600000|2021-12-09 13:30:00|43158.4|43138.4|43103.1|43083.1|43168.4|43148.4|43098.4|43078.4|247
1639056900000|2021-12-09 13:35:00|43105.6|43085.6|43130.6|43110.6|43178.1|43158.1|43080.9|43060.9|304
1639057200000|2021-12-09 13:40:00|43130.9|43110.9|43175.9|43155.9|43178.4|43158.4|43125.9|43105.9|125
1639057500000|2021-12-09 13:45:00|43173.4|43153.4|43150.9|43130.9|43195.9|43175.9|43145.9|43125.9|159
1639057800000|2021-12-09 13:50:00|43148.4|43128.4|43115.9|43095.9|43148.4|43128.4|43100.9|43080.9|145
1639058100000|2021-12-09 13:55:00|43110.9|43090.9|43131.2|43111.2|43138.4|43118.4|43078.4|43058.4|175
1639058400000|2021-12-09 14:00:00|43130.9|43110.9|43173.4|43153.4|43188.4|43168.4|43120.9|43100.9|218
1639058700000|2021-12-09 14:05:00|43170.9|43150.9|43130.9|43110.9|43180.9|43160.9|43130.9|43110.9|137
1639059000000|2021-12-09 14:10:00|43133.1|43113.1|43168.4|43148.4|43170.6|43150.6|43128.4|43108.4|173
1639059300000|2021-12-09 14:15:00|43165.9|43145.9|43203.7|43183.7|43235.9|43215.9|43148.4|43128.4|253
1639059600000|2021-12-09 14:20:00|43205.9|43185.9|43238.4|43218.4|43248.4|43228.4|43203.7|43183.7|167
1639059900000|2021-12-09 14:25:00|43238.1|43218.1|43271.2|43251.2|43280.6|43260.6|43218.4|43198.4|191
1639060200000|2021-12-09 14:30:00|43270.9|43250.9|43228.4|43208.4|43285.9|43265.9|43208.4|43188.4|288
1639060500000|2021-12-09 14:35:00|43233.1|43213.1|43203.4|43183.4|43252.8|43232.8|43168.7|43148.7|230
1639060800000|2021-12-09 14:40:00|43203.1|43183.1|43225.9|43205.9|43240.9|43220.9|43173.4|43153.4|231
1639061100000|2021-12-09 14:45:00|43223.7|43203.7|43160.6|43140.6|43225.9|43205.9|43148.4|43128.4|367
1639061400000|2021-12-09 14:50:00|43158.4|43138.4|43118.1|43098.1|43160|43140|43115.9|43095.9|260
1639061700000|2021-12-09 14:55:00|43118.4|43098.4|43157.8|43137.8|43182.2|43162.2|43113.1|43093.1|188
1639062000000|2021-12-09 15:00:00|43155.6|43135.6|43160|43140|43177.5|43157.5|43115.6|43095.6|145
1639062300000|2021-12-09 15:05:00|43162.8|43142.8|43137.8|43117.8|43165.3|43145.3|43107.5|43087.5|227
1639062600000|2021-12-09 15:10:00|43135.6|43115.6|43129.7|43109.7|43147.8|43127.8|43120.3|43100.3|166
1639062900000|2021-12-09 15:15:00|43132.2|43112.2|43162.2|43142.2|43164.7|43144.7|43124.7|43104.7|175
1639063200000|2021-12-09 15:20:00|43164.7|43144.7|43184.7|43164.7|43199.7|43179.7|43164.7|43144.7|214
1639063500000|2021-12-09 15:25:00|43184.4|43164.4|43204.7|43184.7|43212.2|43192.2|43172.2|43152.2|134
1639063800000|2021-12-09 15:30:00|43202.2|43182.2|43167.1|43147.1|43212.1|43192.1|43164.6|43144.6|148
1639064100000|2021-12-09 15:35:00|43164.9|43144.9|43109.6|43089.6|43177.1|43157.1|43107.1|43087.1|200
1639064400000|2021-12-09 15:40:00|43112.1|43092.1|43089.6|43069.6|43112.1|43092.1|43074.9|43054.9|199
1639064700000|2021-12-09 15:45:00|43092.1|43072.1|43134.6|43114.6|43134.6|43114.6|43092.1|43072.1|218
1639065000000|2021-12-09 15:50:00|43137.1|43117.1|43139.6|43119.6|43142.1|43122.1|43119.6|43099.6|79
1639065300000|2021-12-09 15:55:00|43137.4|43117.4|43177.1|43157.1|43179.3|43159.3|43137.1|43117.1|148
1639065600000|2021-12-09 16:00:00|43179.3|43159.3|43169.6|43149.6|43197.1|43177.1|43159.6|43139.6|121
1639065900000|2021-12-09 16:05:00|43172.1|43152.1|43186.8|43166.8|43189.6|43169.6|43169.6|43149.6|94
1639066200000|2021-12-09 16:10:00|43184.6|43164.6|43137.1|43117.1|43186.8|43166.8|43137.1|43117.1|85
1639066500000|2021-12-09 16:15:00|43136.8|43116.8|43134.3|43114.3|43136.8|43116.8|43119|43099|101
1639066800000|2021-12-09 16:20:00|43136.5|43116.5|43159|43139|43159|43139|43121.5|43101.5|94
1639067100000|2021-12-09 16:25:00|43156.8|43136.8|43142.1|43122.1|43164.6|43144.6|43137.1|43117.1|80
1639067400000|2021-12-09 16:30:00|43139.6|43119.6|43177.1|43157.1|43179.6|43159.6|43137.1|43117.1|87
1639067700000|2021-12-09 16:35:00|43179.6|43159.6|43229.6|43209.6|43229.6|43209.6|43174.9|43154.9|179
1639068000000|2021-12-09 16:40:00|43227.1|43207.1|43212.1|43192.1|43234.3|43214.3|43192.1|43172.1|134
1639068300000|2021-12-09 16:45:00|43214.6|43194.6|43292.1|43272.1|43302.1|43282.1|43214.6|43194.6|299
1639068600000|2021-12-09 16:50:00|43287.7|43267.7|43267.1|43247.1|43294.6|43274.6|43249.6|43229.6|146
1639068900000|2021-12-09 16:55:00|43264.6|43244.6|43212.1|43192.1|43274.6|43254.6|43199.9|43179.9|185
1639069200000|2021-12-09 17:00:00|43214.6|43194.6|43198.7|43178.7|43244|43224|43196.8|43176.8|111
1639069500000|2021-12-09 17:05:00|43199|43179|43213.7|43193.7|43215.9|43195.9|43176.5|43156.5|202
1639069800000|2021-12-09 17:10:00|43211.2|43191.2|43272.8|43252.8|43272.8|43252.8|43193.4|43173.4|168
1639070100000|2021-12-09 17:15:00|43272.5|43252.5|43320.3|43300.3|43327.5|43307.5|43272.5|43252.5|204
1639070400000|2021-12-09 17:20:00|43317.8|43297.8|43355.3|43335.3|43357.8|43337.8|43315.3|43295.3|202
1639070700000|2021-12-09 17:25:00|43352.8|43332.8|43335.9|43315.9|43352.8|43332.8|43317.8|43297.8|194
1639071000000|2021-12-09 17:30:00|43338.1|43318.1|43331.5|43311.5|43348.7|43328.7|43324|43304|170
1639071300000|2021-12-09 17:35:00|43334|43314|43296.2|43276.2|43334|43314|43283.1|43263.1|148
1639071600000|2021-12-09 17:40:00|43298.4|43278.4|43263.7|43243.7|43298.4|43278.4|43261.5|43241.5|91
1639071900000|2021-12-09 17:45:00|43266.5|43246.5|43275.9|43255.9|43280.3|43260.3|43258.4|43238.4|127
1639072200000|2021-12-09 17:50:00|43278.1|43258.1|43266.2|43246.2|43286.5|43266.5|43261.5|43241.5|168
1639072500000|2021-12-09 17:55:00|43271.2|43251.2|43339.5|43319.5|43343.4|43323.4|43271.2|43251.2|740
1639072800000|2021-12-09 18:00:00|43341.8|43321.8|43340.1|43320.1|43360.1|43340.1|43295.4|43275.4|362
1639073100000|2021-12-09 18:05:00|43337.6|43317.6|43329.5|43309.5|43342.6|43322.6|43327.3|43307.3|67
1639073400000|2021-12-09 18:10:00|43332|43312|43317|43297|43334.2|43314.2|43312|43292|71
1639073700000|2021-12-09 18:15:00|43319.5|43299.5|43294.2|43274.2|43322|43302|43294.2|43274.2|72
1639074000000|2021-12-09 18:20:00|43292|43272|43274.8|43254.8|43297|43277|43264.5|43244.5|69
1639074300000|2021-12-09 18:25:00|43279.5|43259.5|43318.9|43298.9|43323.9|43303.9|43279.5|43259.5|82
1639074600000|2021-12-09 18:30:00|43316.4|43296.4|43308.9|43288.9|43316.4|43296.4|43291.4|43271.4|65
1639074900000|2021-12-09 18:35:00|43306.4|43286.4|43307|43287|43310.8|43290.8|43296.4|43276.4|35
1639075200000|2021-12-09 18:40:00|43309.2|43289.2|43282|43262|43309.5|43289.5|43282|43262|33
1639075500000|2021-12-09 18:45:00|43279.8|43259.8|43279.5|43259.5|43292|43272|43277|43257|25
1639075800000|2021-12-09 18:50:00|43281.7|43261.7|43298.9|43278.9|43298.9|43278.9|43274.5|43254.5|91
1639076100000|2021-12-09 18:55:00|43296.4|43276.4|43321.4|43301.4|43326.4|43306.4|43296.4|43276.4|63
1639076400000|2021-12-09 19:00:00|43319.2|43299.2|43308.9|43288.9|43326.7|43306.7|43308.9|43288.9|40
1639076700000|2021-12-09 19:05:00|43306.7|43286.7|43311.4|43291.4|43313.9|43293.9|43306.4|43286.4|64
1639077000000|2021-12-09 19:10:00|43313.6|43293.6|43281.4|43261.4|43316.4|43296.4|43276.4|43256.4|29
1639077300000|2021-12-09 19:15:00|43283.6|43263.6|43296.4|43276.4|43298.9|43278.9|43281.4|43261.4|19
1639077600000|2021-12-09 19:20:00|43293.9|43273.9|43296.4|43276.4|43296.4|43276.4|43281.4|43261.4|14
1639077900000|2021-12-09 19:25:00|43293.9|43273.9|43253.9|43233.9|43296.4|43276.4|43253.9|43233.9|53
1639078200000|2021-12-09 19:30:00|43256.4|43236.4|43251.7|43231.7|43266.7|43246.7|43251.4|43231.4|300
1639078500000|2021-12-09 19:35:00|43249.5|43229.5|43244.2|43224.2|43251.7|43231.7|43241.7|43221.7|35
1639078800000|2021-12-09 19:40:00|43239.5|43219.5|43236.7|43216.7|43241.7|43221.7|43231.7|43211.7|23
1639079100000|2021-12-09 19:45:00|43238.9|43218.9|43246.7|43226.7|43246.7|43226.7|43236.7|43216.7|9
1639079400000|2021-12-09 19:50:00|43248.9|43228.9|43241.7|43221.7|43251.7|43231.7|43239.2|43219.2|12
1639079700000|2021-12-09 19:55:00|43236.7|43216.7|43219.2|43199.2|43236.7|43216.7|43219.2|43199.2|17
1639080000000|2021-12-09 20:00:00|43217|43197|43229.8|43209.8|43233.6|43213.6|43217|43197|12
1639080300000|2021-12-09 20:05:00|43229.5|43209.5|43221.7|43201.7|43239.5|43219.5|43221.7|43201.7|32
1639080600000|2021-12-09 20:10:00|43219.2|43199.2|43209.2|43189.2|43221.7|43201.7|43196.7|43176.7|80
1639080900000|2021-12-09 20:15:00|43207|43187|43174.2|43154.2|43209.2|43189.2|43169.5|43149.5|116
1639081200000|2021-12-09 20:20:00|43177|43157|43112.6|43092.6|43177|43157|43112.6|43092.6|186
1639081500000|2021-12-09 20:25:00|43110.4|43090.4|43110.1|43090.1|43145.1|43125.1|43082.6|43062.6|127
1639081800000|2021-12-09 20:30:00|43105.1|43085.1|43060|43040|43105.1|43085.1|43032.5|43012.5|262
1639082100000|2021-12-09 20:35:00|43062.2|43042.2|43022.2|43002.2|43065|43045|42977.5|42957.5|182
1639082400000|2021-12-09 20:40:00|43022.5|43002.5|43080|43060|43100|43080|43022.5|43002.5|118
1639082700000|2021-12-09 20:45:00|43082.5|43062.5|43089.4|43069.4|43107.2|43087.2|43072.5|43052.5|80
1639083000000|2021-12-09 20:50:00|43089.7|43069.7|43089.7|43069.7|43107.5|43087.5|43079.7|43059.7|67
1639083300000|2021-12-09 20:55:00|43094.7|43074.7|43085|43065|43102.2|43082.2|43081.9|43061.9|72
1639083600000|2021-12-09 21:00:00|43089.4|43069.4|43097.2|43077.2|43102.2|43082.2|43084.4|43064.4|40
1639083900000|2021-12-09 21:05:00|43099.4|43079.4|43094.7|43074.7|43106.9|43086.9|43082.2|43062.2|26
1639084200000|2021-12-09 21:10:00|43092.5|43072.5|43109.7|43089.7|43109.7|43089.7|43092.2|43072.2|16
1639084500000|2021-12-09 21:15:00|43111.9|43091.9|43107.2|43087.2|43112.2|43092.2|43104.7|43084.7|13
1639084800000|2021-12-09 21:20:00|43109.4|43089.4|43110|43090|43112.5|43092.5|43107.5|43087.5|10
1639085100000|2021-12-09 21:25:00|43107.8|43087.8|43120|43100|43120.3|43100.3|43107.8|43087.8|25
1639085400000|2021-12-09 21:30:00|43124.7|43104.7|43132.2|43112.2|43132.2|43112.2|43122.2|43102.2|24
1639085700000|2021-12-09 21:35:00|43134.4|43114.4|43129.4|43109.4|43137.2|43117.2|43129.4|43109.4|28
1639086000000|2021-12-09 21:40:00|43126.9|43106.9|43129.7|43109.7|43132.2|43112.2|43112.2|43092.2|22
1639086300000|2021-12-09 21:45:00|43127.5|43107.5|43109.7|43089.7|43127.5|43107.5|43109.7|43089.7|38
1639086600000|2021-12-09 21:50:00|43109.4|43089.4|43134.7|43114.7|43134.7|43114.7|43104.7|43084.7|18
1639086900000|2021-12-09 21:55:00|43137.2|43117.2|43157.2|43137.2|43157.2|43137.2|43137.2|43117.2|56
1639090800000|2021-12-09 23:00:00|43167.8|43147.8|43167.8|43147.8|43170.3|43150.3|43122.5|43102.5|58
1639091100000|2021-12-09 23:05:00|43167.5|43147.5|43159.9|43139.9|43167.5|43147.5|43157.5|43137.5|10
1639091400000|2021-12-09 23:10:00|43162.1|43142.1|43142.4|43122.4|43164.6|43144.6|43142.4|43122.4|16
1639091700000|2021-12-09 23:15:00|43139.9|43119.9|43137.7|43117.7|43147.1|43127.1|43137.4|43117.4|7
1639092000000|2021-12-09 23:20:00|43142.4|43122.4|43144.3|43124.3|43149.3|43129.3|43139.9|43119.9|17
1639092300000|2021-12-09 23:25:00|43144.6|43124.6|43154.3|43134.3|43156.5|43136.5|43144.6|43124.6|3
1639092600000|2021-12-09 23:30:00|43151.5|43131.5|43132.1|43112.1|43154|43134|43132.1|43112.1|11
1639092900000|2021-12-09 23:35:00|43134.3|43114.3|43141.8|43121.8|43141.8|43121.8|43129.6|43109.6|18
1639093200000|2021-12-09 23:40:00|43144|43124|43144.3|43124.3|43146.5|43126.5|43141.8|43121.8|11
1639093500000|2021-12-09 23:45:00|43142.1|43122.1|43119.3|43099.3|43142.1|43122.1|43119.3|43099.3|18
1639093800000|2021-12-09 23:50:00|43117.1|43097.1|43124.3|43104.3|43124.3|43104.3|43114.3|43094.3|18
1639094100000|2021-12-09 23:55:00|43124|43104|43119.3|43099.3|43134.3|43114.3|43119.3|43099.3|10
1639094400000|2021-12-10 00:00:00|43121.8|43101.8|43136.8|43116.8|43144.3|43124.3|43121.8|43101.8|36
1639094700000|2021-12-10 00:05:00|43139.3|43119.3|43124.3|43104.3|43159.3|43139.3|43114.6|43094.6|54
1639095000000|2021-12-10 00:10:00|43126.5|43106.5|43164.3|43144.3|43164.3|43144.3|43126.5|43106.5|29
1639095300000|2021-12-10 00:15:00|43161.8|43141.8|43179.3|43159.3|43199.3|43179.3|43161.8|43141.8|37
1639095600000|2021-12-10 00:20:00|43174.3|43154.3|43163.7|43143.7|43179.3|43159.3|43154.6|43134.6|32
1639095900000|2021-12-10 00:25:00|43166.5|43146.5|43174.3|43154.3|43174.3|43154.3|43164|43144|15
1639096200000|2021-12-10 00:30:00|43171.8|43151.8|43157.1|43137.1|43174.3|43154.3|43151.8|43131.8|28
1639096500000|2021-12-10 00:35:00|43157.4|43137.4|43159.3|43139.3|43166.8|43146.8|43157.4|43137.4|10
1639096800000|2021-12-10 00:40:00|43154.3|43134.3|43161.8|43141.8|43164.3|43144.3|43151.8|43131.8|7
1639097100000|2021-12-10 00:45:00|43159.3|43139.3|43156.5|43136.5|43164.3|43144.3|43154.6|43134.6|15
1639097400000|2021-12-10 00:50:00|43156.8|43136.8|43139.3|43119.3|43159.3|43139.3|43139.3|43119.3|15
1639097700000|2021-12-10 00:55:00|43141.5|43121.5|43139.3|43119.3|43144.3|43124.3|43136.8|43116.8|18
1639098000000|2021-12-10 01:00:00|43154.3|43134.3|43144.3|43124.3|43177.1|43157.1|43131.5|43111.5|216
1639098300000|2021-12-10 01:05:00|43146.5|43126.5|43181.8|43161.8|43186.8|43166.8|43119.3|43099.3|86
1639098600000|2021-12-10 01:10:00|43184.6|43164.6|43161.8|43141.8|43201.1|43181.1|43161.8|43141.8|104
1639098900000|2021-12-10 01:15:00|43162.1|43142.1|43103.9|43083.9|43164.6|43144.6|43059.6|43039.6|189
1639099200000|2021-12-10 01:20:00|43099.6|43079.6|43119.2|43099.2|43119.2|43099.2|43086.8|43066.8|74
1639099500000|2021-12-10 01:25:00|43121.7|43101.7|43169.2|43149.2|43174.2|43154.2|43116.7|43096.7|54
1639099800000|2021-12-10 01:30:00|43173.9|43153.9|43217.4|43197.4|43222|43202|43173.9|43153.9|141
1639100100000|2021-12-10 01:35:00|43215.2|43195.2|43189.9|43169.9|43215.2|43195.2|43184.9|43164.9|48
1639100400000|2021-12-10 01:40:00|43185.2|43165.2|43194.9|43174.9|43199.9|43179.9|43184.9|43164.9|31
1639100700000|2021-12-10 01:45:00|43197.4|43177.4|43227.3|43207.3|43229.5|43209.5|43197.4|43177.4|55
1639101000000|2021-12-10 01:50:00|43229.5|43209.5|43224.8|43204.8|43242.3|43222.3|43222.3|43202.3|36
1639101300000|2021-12-10 01:55:00|43227|43207|43259.8|43239.8|43259.8|43239.8|43222.3|43202.3|49
1639101600000|2021-12-10 02:00:00|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43247.3|43227.3|56
1639101900000|2021-12-10 02:05:00|43257.3|43237.3|43237.3|43217.3|43262.3|43242.3|43224.8|43204.8|56
1639102200000|2021-12-10 02:10:00|43239.5|43219.5|43239.8|43219.8|43242.3|43222.3|43229.8|43209.8|44
1639102500000|2021-12-10 02:15:00|43237.3|43217.3|43229.8|43209.8|43244.8|43224.8|43227.3|43207.3|28
1639102800000|2021-12-10 02:20:00|43227.3|43207.3|43217.6|43197.6|43232.3|43212.3|43217.6|43197.6|16
1639103100000|2021-12-10 02:25:00|43220.1|43200.1|43219.5|43199.5|43224.8|43204.8|43210.1|43190.1|41
1639103400000|2021-12-10 02:30:00|43219.8|43199.8|43242.3|43222.3|43244.8|43224.8|43219.8|43199.8|42
1639103700000|2021-12-10 02:35:00|43244.8|43224.8|43262.3|43242.3|43272.3|43252.3|43242.3|43222.3|56
1639104000000|2021-12-10 02:40:00|43264.5|43244.5|43239.8|43219.8|43264.8|43244.8|43237.3|43217.3|41
1639104300000|2021-12-10 02:45:00|43237.3|43217.3|43222.3|43202.3|43239.8|43219.8|43222.3|43202.3|42
1639104600000|2021-12-10 02:50:00|43219.8|43199.8|43209.8|43189.8|43219.8|43199.8|43207.3|43187.3|32
1639104900000|2021-12-10 02:55:00|43212.3|43192.3|43182.3|43162.3|43219.8|43199.8|43182.3|43162.3|77
1639105200000|2021-12-10 03:00:00|43184.8|43164.8|43179.8|43159.8|43194.8|43174.8|43172.3|43152.3|79
1639105500000|2021-12-10 03:05:00|43182|43162|43197.3|43177.3|43199.8|43179.8|43174.8|43154.8|36
1639105800000|2021-12-10 03:10:00|43194.8|43174.8|43182.3|43162.3|43209.8|43189.8|43182.3|43162.3|49
1639106100000|2021-12-10 03:15:00|43184.5|43164.5|43200.1|43180.1|43202.3|43182.3|43179.8|43159.8|26
1639106400000|2021-12-10 03:20:00|43204.5|43184.5|43234.8|43214.8|43242.3|43222.3|43204.5|43184.5|40
1639106700000|2021-12-10 03:25:00|43232.6|43212.6|43217.3|43197.3|43242.3|43222.3|43214.8|43194.8|55
1639107000000|2021-12-10 03:30:00|43214.8|43194.8|43207.3|43187.3|43217.3|43197.3|43194.8|43174.8|19
1639107300000|2021-12-10 03:35:00|43209.8|43189.8|43199.8|43179.8|43212.3|43192.3|43197.3|43177.3|23
1639107600000|2021-12-10 03:40:00|43197.6|43177.6|43199.8|43179.8|43199.8|43179.8|43182.3|43162.3|23
1639107900000|2021-12-10 03:45:00|43197.6|43177.6|43182.3|43162.3|43210.1|43190.1|43182.3|43162.3|20
1639108200000|2021-12-10 03:50:00|43184.8|43164.8|43149.8|43129.8|43187.3|43167.3|43147.3|43127.3|70
1639108500000|2021-12-10 03:55:00|43147.6|43127.6|43162.3|43142.3|43162.3|43142.3|43147.3|43127.3|20
1639108800000|2021-12-10 04:00:00|43160.1|43140.1|43134.8|43114.8|43162.3|43142.3|43129.8|43109.8|42
1639109100000|2021-12-10 04:05:00|43130.4|43110.4|43142.3|43122.3|43142.3|43122.3|43122.3|43102.3|33
1639109400000|2021-12-10 04:10:00|43144.8|43124.8|43139.8|43119.8|43147.3|43127.3|43134.8|43114.8|11
1639109700000|2021-12-10 04:15:00|43142.3|43122.3|43135.1|43115.1|43147.3|43127.3|43134.8|43114.8|7
1639110000000|2021-12-10 04:20:00|43132.9|43112.9|43132.6|43112.6|43137.3|43117.3|43132.2|43112.2|10
1639110300000|2021-12-10 04:25:00|43137.2|43117.2|43137.2|43117.2|43139.7|43119.7|43137.2|43117.2|7
1639110600000|2021-12-10 04:30:00|43136.6|43116.6|43109.7|43089.7|43136.6|43116.6|43089.7|43069.7|74
1639110900000|2021-12-10 04:35:00|43107.2|43087.2|43102.2|43082.2|43107.2|43087.2|43092.2|43072.2|24
1639111200000|2021-12-10 04:40:00|43100|43080|43104.7|43084.7|43104.7|43084.7|43094.7|43074.7|18
1639111500000|2021-12-10 04:45:00|43107.2|43087.2|43117.2|43097.2|43122.5|43102.5|43107.2|43087.2|22
1639111800000|2021-12-10 04:50:00|43115|43095|43104.7|43084.7|43117.2|43097.2|43102.5|43082.5|19
1639112100000|2021-12-10 04:55:00|43104.4|43084.4|43090|43070|43104.7|43084.7|43090|43070|16
1639112400000|2021-12-10 05:00:00|43092.2|43072.2|43112.2|43092.2|43112.2|43092.2|43092.2|43072.2|12
1639112700000|2021-12-10 05:05:00|43114.7|43094.7|43102.2|43082.2|43129.7|43109.7|43102.2|43082.2|56
1639113000000|2021-12-10 05:10:00|43101.9|43081.9|43117.2|43097.2|43117.2|43097.2|43087.2|43067.2|19
1639113300000|2021-12-10 05:15:00|43115|43095|43109.7|43089.7|43119.7|43099.7|43109.7|43089.7|22
1639113600000|2021-12-10 05:20:00|43114.7|43094.7|43132.2|43112.2|43132.2|43112.2|43114.7|43094.7|31
1639113900000|2021-12-10 05:25:00|43134.7|43114.7|43134.7|43114.7|43137.2|43117.2|43124.7|43104.7|23
1639114200000|2021-12-10 05:30:00|43136.9|43116.9|43114.7|43094.7|43187.2|43167.2|43105|43085|175
1639114500000|2021-12-10 05:35:00|43112.2|43092.2|43157.2|43137.2|43159.7|43139.7|43110|43090|33
1639114800000|2021-12-10 05:40:00|43154.7|43134.7|43079.7|43059.7|43154.7|43134.7|43074.7|43054.7|146
1639115100000|2021-12-10 05:45:00|43077.2|43057.2|43129.7|43109.7|43132.2|43112.2|43074.7|43054.7|71
1639115400000|2021-12-10 05:50:00|43127.5|43107.5|43117.2|43097.2|43129.7|43109.7|43114.4|43094.4|18
1639115700000|2021-12-10 05:55:00|43114.7|43094.7|43122.2|43102.2|43134.7|43114.7|43114.4|43094.4|26
1639116000000|2021-12-10 06:00:00|43120|43100|43154.7|43134.7|43169.7|43149.7|43114.7|43094.7|65
1639116300000|2021-12-10 06:05:00|43152.2|43132.2|43174.7|43154.7|43202.5|43182.5|43149.7|43129.7|132
1639116600000|2021-12-10 06:10:00|43172.5|43152.5|43152.2|43132.2|43174.7|43154.7|43144.7|43124.7|59
1639116900000|2021-12-10 06:15:00|43149.7|43129.7|43132.2|43112.2|43149.7|43129.7|43112.2|43092.2|95
1639117200000|2021-12-10 06:20:00|43129.7|43109.7|43164.4|43144.4|43167.2|43147.2|43129.7|43109.7|48
1639117500000|2021-12-10 06:25:00|43166.9|43146.9|43184.4|43164.4|43192.2|43172.2|43162.2|43142.2|58
1639117800000|2021-12-10 06:30:00|43184.7|43164.7|43185|43165|43199.7|43179.7|43164.4|43144.4|88
1639118100000|2021-12-10 06:35:00|43184.7|43164.7|43224.7|43204.7|43227.2|43207.2|43179.7|43159.7|56
1639118400000|2021-12-10 06:40:00|43222.2|43202.2|43214.3|43194.3|43237.2|43217.2|43205|43185|70
1639118700000|2021-12-10 06:45:00|43216.8|43196.8|43214.3|43194.3|43239|43219|43209.3|43189.3|56
1639119000000|2021-12-10 06:50:00|43212.2|43192.2|43229.7|43209.7|43244.7|43224.7|43207.2|43187.2|53
1639119300000|2021-12-10 06:55:00|43232.2|43212.2|43273.7|43253.7|43276.5|43256.5|43232.2|43212.2|99
1639119600000|2021-12-10 07:00:00|43276.2|43256.2|43321.5|43301.5|43321.5|43301.5|43256.5|43236.5|93
1639119900000|2021-12-10 07:05:00|43324|43304|43271.8|43251.8|43326.5|43306.5|43254|43234|79
1639120200000|2021-12-10 07:10:00|43274|43254|43216.5|43196.5|43276.2|43256.2|43216.5|43196.5|90
1639120500000|2021-12-10 07:15:00|43201.5|43181.5|43204|43184|43208.7|43188.7|43186.5|43166.5|67
1639120800000|2021-12-10 07:20:00|43201.8|43181.8|43236.2|43216.2|43274|43254|43199|43179|60
1639121100000|2021-12-10 07:25:00|43234|43214|43271.5|43251.5|43276.5|43256.5|43234|43214|37
1639121400000|2021-12-10 07:30:00|43274|43254|43284|43264|43301.2|43281.2|43271.8|43251.8|56
1639121700000|2021-12-10 07:35:00|43286.5|43266.5|43281.5|43261.5|43294|43274|43279|43259|40
1639122000000|2021-12-10 07:40:00|43284|43264|43271.8|43251.8|43291.5|43271.5|43269.3|43249.3|29
1639122300000|2021-12-10 07:45:00|43269.6|43249.6|43339|43319|43339|43319|43229|43209|71
1639122600000|2021-12-10 07:50:00|43336.2|43316.2|43321.5|43301.5|43338.7|43318.7|43281.5|43261.5|51
1639122900000|2021-12-10 07:55:00|43324|43304|43341.5|43321.5|43345.9|43325.9|43314|43294|55
1639123200000|2021-12-10 08:00:00|43338.7|43318.7|43384|43364|43416.5|43396.5|43331.5|43311.5|208
1639123500000|2021-12-10 08:05:00|43379|43359|43454|43434|43454|43434|43379|43359|65
1639123800000|2021-12-10 08:10:00|43456.2|43436.2|43411.5|43391.5|43456.5|43436.5|43401.5|43381.5|97
1639124100000|2021-12-10 08:15:00|43401.8|43381.8|43419|43399|43419|43399|43381.8|43361.8|69
1639124400000|2021-12-10 08:20:00|43424|43404|43444|43424|43479|43459|43421.5|43401.5|129
1639124700000|2021-12-10 08:25:00|43446.1|43426.1|43414|43394|43456.5|43436.5|43389|43369|128
1639125000000|2021-12-10 08:30:00|43416.1|43396.1|43404|43384|43436.5|43416.5|43404|43384|57
1639125300000|2021-12-10 08:35:00|43399|43379|43394|43374|43399|43379|43356.8|43336.8|71
1639125600000|2021-12-10 08:40:00|43396.1|43376.1|43379|43359|43401.5|43381.5|43349|43329|74
1639125900000|2021-12-10 08:45:00|43376.8|43356.8|43438.9|43418.9|43491.4|43471.4|43374.3|43354.3|184
1639126200000|2021-12-10 08:50:00|43438.6|43418.6|43490.8|43470.8|43490.8|43470.8|43431.4|43411.4|74
1639126500000|2021-12-10 08:55:00|43495.8|43475.8|43513.9|43493.9|43588.3|43568.3|43495.8|43475.8|221
1639126800000|2021-12-10 09:00:00|43516.1|43496.1|43416.4|43396.4|43516.4|43496.4|43408.9|43388.9|152
1639127100000|2021-12-10 09:05:00|43421.4|43401.4|43458.9|43438.9|43481.4|43461.4|43418.9|43398.9|101
1639127400000|2021-12-10 09:10:00|43461.4|43441.4|43458.9|43438.9|43471.1|43451.1|43453.9|43433.9|81
1639127700000|2021-12-10 09:15:00|43463.9|43443.9|43476.7|43456.7|43486.4|43466.4|43456.4|43436.4|56
1639128000000|2021-12-10 09:20:00|43476.4|43456.4|43463.6|43443.6|43478.9|43458.9|43451.1|43431.1|35
1639128300000|2021-12-10 09:25:00|43463.9|43443.9|43456.4|43436.4|43463.9|43443.9|43448.9|43428.9|16
1639128600000|2021-12-10 09:30:00|43454.2|43434.2|43436.4|43416.4|43458.6|43438.6|43436.4|43416.4|62
1639128900000|2021-12-10 09:35:00|43438.6|43418.6|43501.4|43481.4|43503.9|43483.9|43438.6|43418.6|43
1639129200000|2021-12-10 09:40:00|43498.9|43478.9|43491.4|43471.4|43498.9|43478.9|43478.9|43458.9|41
1639129500000|2021-12-10 09:45:00|43488.9|43468.9|43488.9|43468.9|43496.4|43476.4|43473.9|43453.9|65
1639129800000|2021-12-10 09:50:00|43491.1|43471.1|43473.9|43453.9|43513.9|43493.9|43471.7|43451.7|45
1639130100000|2021-12-10 09:55:00|43471.7|43451.7|43503.9|43483.9|43503.9|43483.9|43471.4|43451.4|46
1639130400000|2021-12-10 10:00:00|43501.4|43481.4|43473.9|43453.9|43506.4|43486.4|43473.9|43453.9|36
1639130700000|2021-12-10 10:05:00|43471.7|43451.7|43469.5|43449.5|43474.5|43454.5|43468.9|43448.9|36
1639131000000|2021-12-10 10:10:00|43465.2|43445.2|43432|43412|43465.2|43445.2|43424.5|43404.5|62
1639131300000|2021-12-10 10:15:00|43434.5|43414.5|43434.2|43414.2|43452|43432|43424.5|43404.5|49
1639131600000|2021-12-10 10:20:00|43434.5|43414.5|43419.5|43399.5|43439.5|43419.5|43412|43392|30
1639131900000|2021-12-10 10:25:00|43417.3|43397.3|43399.5|43379.5|43419.2|43399.2|43372|43352|99
1639132200000|2021-12-10 10:30:00|43399.2|43379.2|43409.5|43389.5|43417|43397|43397|43377|46
1639132500000|2021-12-10 10:35:00|43407|43387|43384.5|43364.5|43414.5|43394.5|43379.5|43359.5|43
1639132800000|2021-12-10 10:40:00|43386.7|43366.7|43387|43367|43394.5|43374.5|43364.5|43344.5|66
1639133100000|2021-12-10 10:45:00|43377|43357|43369.5|43349.5|43389.5|43369.5|43364.5|43344.5|45
1639133400000|2021-12-10 10:50:00|43367|43347|43382|43362|43399.5|43379.5|43362|43342|31
1639133700000|2021-12-10 10:55:00|43379.5|43359.5|43359.5|43339.5|43382|43362|43349.5|43329.5|64
1639134000000|2021-12-10 11:00:00|43359.2|43339.2|43369.5|43349.5|43372|43352|43354.5|43334.5|40
1639134300000|2021-12-10 11:05:00|43371.7|43351.7|43513.9|43493.9|43518.9|43498.9|43364.5|43344.5|244
1639134600000|2021-12-10 11:10:00|43511.7|43491.7|43438.8|43418.8|43513.9|43493.9|43438.8|43418.8|100
1639134900000|2021-12-10 11:15:00|43436.3|43416.3|43433.8|43413.8|43443.8|43423.8|43418.8|43398.8|43
1639135200000|2021-12-10 11:20:00|43428.8|43408.8|43421.3|43401.3|43438.8|43418.8|43398.8|43378.8|34
1639135500000|2021-12-10 11:25:00|43426.3|43406.3|43478.8|43458.8|43483.8|43463.8|43418.8|43398.8|50
1639135800000|2021-12-10 11:30:00|43481|43461|43411.3|43391.3|43481.3|43461.3|43411.3|43391.3|57
1639136100000|2021-12-10 11:35:00|43413.5|43393.5|43396.3|43376.3|43421.7|43401.7|43392|43372|73
1639136400000|2021-12-10 11:40:00|43394.2|43374.2|43407|43387|43409.2|43389.2|43384.2|43364.2|62
1639136700000|2021-12-10 11:45:00|43404.8|43384.8|43389.1|43369.1|43427|43407|43389.1|43369.1|52
1639137000000|2021-12-10 11:50:00|43384.5|43364.5|43374.1|43354.1|43391.3|43371.3|43374.1|43354.1|53
1639137300000|2021-12-10 11:55:00|43376.3|43356.3|43354.1|43334.1|43376.6|43356.6|43349.1|43329.1|63
1639137600000|2021-12-10 12:00:00|43353.8|43333.8|43366.3|43346.3|43368.8|43348.8|43353.8|43333.8|60
1639137900000|2021-12-10 12:05:00|43363.8|43343.8|43361.3|43341.3|43376.3|43356.3|43358.8|43338.8|36
1639138200000|2021-12-10 12:10:00|43363.8|43343.8|43358.8|43338.8|43368.8|43348.8|43356.6|43336.6|21
1639138500000|2021-12-10 12:15:00|43358.5|43338.5|43358.8|43338.8|43368.8|43348.8|43356.3|43336.3|25
1639138800000|2021-12-10 12:20:00|43356.3|43336.3|43391.3|43371.3|43406.3|43386.3|43353.8|43333.8|60
1639139100000|2021-12-10 12:25:00|43388.8|43368.8|43371.3|43351.3|43391.3|43371.3|43348.8|43328.8|35
1639139400000|2021-12-10 12:30:00|43368.8|43348.8|43338.8|43318.8|43383.8|43363.8|43314.4|43294.4|130
1639139700000|2021-12-10 12:35:00|43343.8|43323.8|43311.6|43291.6|43351|43331|43306.6|43286.6|121
1639140000000|2021-12-10 12:40:00|43314.1|43294.1|43329.1|43309.1|43331.6|43311.6|43314.1|43294.1|37
1639140300000|2021-12-10 12:45:00|43331.3|43311.3|43354.1|43334.1|43369.1|43349.1|43329.1|43309.1|60
1639140600000|2021-12-10 12:50:00|43359.1|43339.1|43359.1|43339.1|43371.6|43351.6|43344.7|43324.7|54
1639140900000|2021-12-10 12:55:00|43356.6|43336.6|43328.5|43308.5|43391.6|43371.6|43328.5|43308.5|248
1639141200000|2021-12-10 13:00:00|43308.2|43288.2|43258.5|43238.5|43325.1|43305.1|43240.4|43220.4|530
1639141500000|2021-12-10 13:05:00|43256.3|43236.3|43220.7|43200.7|43265.4|43245.4|43217.9|43197.9|175
1639141800000|2021-12-10 13:10:00|43225.1|43205.1|43252.9|43232.9|43252.9|43232.9|43193.2|43173.2|252
1639142100000|2021-12-10 13:15:00|43255.4|43235.4|43268.2|43248.2|43268.2|43248.2|43201|43181|159
1639142400000|2021-12-10 13:20:00|43270.7|43250.7|43218.2|43198.2|43270.7|43250.7|43206|43186|179
1639142700000|2021-12-10 13:25:00|43220.4|43200.4|43206|43186|43220.4|43200.4|43186|43166|125
1639143000000|2021-12-10 13:30:00|43210.7|43190.7|43439.7|43419.7|43471.9|43451.9|43206|43186|761
1639143300000|2021-12-10 13:35:00|43441.9|43421.9|43319.4|43299.4|43464.1|43444.1|43319.4|43299.4|444
1639143600000|2021-12-10 13:40:00|43321.6|43301.6|43270|43250|43322.5|43302.5|43262.5|43242.5|302
1639143900000|2021-12-10 13:45:00|43267.9|43247.9|43315|43295|43317.5|43297.5|43267.5|43247.5|210
1639144200000|2021-12-10 13:50:00|43317.5|43297.5|43307.5|43287.5|43340|43320|43292.5|43272.5|145
1639144500000|2021-12-10 13:55:00|43302.5|43282.5|43282.5|43262.5|43317.5|43297.5|43275|43255|211
1639144800000|2021-12-10 14:00:00|43285|43265|43237.5|43217.5|43317.5|43297.5|43235|43215|216
1639145100000|2021-12-10 14:05:00|43237.8|43217.8|43196.6|43176.6|43262.5|43242.5|43192.8|43172.8|231
1639145400000|2021-12-10 14:10:00|43194.5|43174.5|43210.7|43190.7|43218.2|43198.2|43173.5|43153.5|266
1639145700000|2021-12-10 14:15:00|43208.2|43188.2|43225.7|43205.7|43233.2|43213.2|43198.2|43178.2|191
1639146000000|2021-12-10 14:20:00|43223.5|43203.5|43182.8|43162.8|43233.2|43213.2|43168.2|43148.2|115
1639146300000|2021-12-10 14:25:00|43180.7|43160.7|43183.2|43163.2|43185.7|43165.7|43165.7|43145.7|192
1639146600000|2021-12-10 14:30:00|43182.8|43162.8|43173.2|43153.2|43198.2|43178.2|43123.2|43103.2|412
1639146900000|2021-12-10 14:35:00|43171|43151|43206|43186|43218.1|43198.1|43127.8|43107.8|222
1639147200000|2021-12-10 14:40:00|43205.6|43185.6|43120.6|43100.6|43215.3|43195.3|43098.1|43078.1|259
1639147500000|2021-12-10 14:45:00|43123.1|43103.1|43050.6|43030.6|43128.1|43108.1|43038.1|43018.1|535
1639147800000|2021-12-10 14:50:00|43048.1|43028.1|43038.1|43018.1|43073.1|43053.1|43030.6|43010.6|307
1639148100000|2021-12-10 14:55:00|43037.8|43017.8|43070.3|43050.3|43075.3|43055.3|43023.1|43003.1|348
1639148400000|2021-12-10 15:00:00|43072.5|43052.5|43045.3|43025.3|43095|43075|43028.1|43008.1|242
1639148700000|2021-12-10 15:05:00|43045.6|43025.6|43046|43026|43068.1|43048.1|43028.1|43008.1|294
1639149000000|2021-12-10 15:10:00|43048.1|43028.1|43073.1|43053.1|43078.1|43058.1|43030.6|43010.6|190
1639149300000|2021-12-10 15:15:00|43071|43051|43108.1|43088.1|43138.1|43118.1|43048.1|43028.1|256
1639149600000|2021-12-10 15:20:00|43110.6|43090.6|43090|43070|43110.6|43090.6|43070|43050|187
1639149900000|2021-12-10 15:25:00|43087.5|43067.5|43085|43065|43092.5|43072.5|43072.5|43052.5|90
1639150200000|2021-12-10 15:30:00|43082.5|43062.5|43047.5|43027.5|43082.5|43062.5|43045|43025|146
1639150500000|2021-12-10 15:35:00|43049.6|43029.6|43067.5|43047.5|43077.5|43057.5|43047.5|43027.5|137
1639150800000|2021-12-10 15:40:00|43070|43050|43062.8|43042.8|43085|43065|43047.5|43027.5|134
1639151100000|2021-12-10 15:45:00|43065|43045|43052.5|43032.5|43065.3|43045.3|43050|43030|121
1639151400000|2021-12-10 15:50:00|43050.3|43030.3|43052.5|43032.5|43065|43045|43047.8|43027.8|95
1639151700000|2021-12-10 15:55:00|43055|43035|43082.1|43062.1|43085.3|43065.3|43054.6|43034.6|122
1639152000000|2021-12-10 16:00:00|43082.5|43062.5|43077.1|43057.1|43106.5|43086.5|43072.5|43052.5|134
1639152300000|2021-12-10 16:05:00|43077.5|43057.5|43059.9|43039.9|43079.6|43059.6|43057.4|43037.4|177
1639152600000|2021-12-10 16:10:00|43062.1|43042.1|43057.1|43037.1|43072.4|43052.4|43054.9|43034.9|85
1639152900000|2021-12-10 16:15:00|43054.9|43034.9|43074.6|43054.6|43074.9|43054.9|43049.9|43029.9|156
1639153200000|2021-12-10 16:20:00|43074.9|43054.9|43109.6|43089.6|43127.4|43107.4|43059.9|43039.9|137
1639153500000|2021-12-10 16:25:00|43109.9|43089.9|43097.4|43077.4|43122.4|43102.4|43097.4|43077.4|90
1639153800000|2021-12-10 16:30:00|43099.9|43079.9|43078.1|43058.1|43099.9|43079.9|43073.1|43053.1|275
1639154100000|2021-12-10 16:35:00|43080.6|43060.6|43083.1|43063.1|43093.1|43073.1|43058.4|43038.4|71
1639154400000|2021-12-10 16:40:00|43085.6|43065.6|43105.6|43085.6|43115.6|43095.6|43065.6|43045.6|99
1639154700000|2021-12-10 16:45:00|43107.8|43087.8|43128.1|43108.1|43138.1|43118.1|43098.1|43078.1|185
1639155000000|2021-12-10 16:50:00|43133.4|43113.4|43125.6|43105.6|43152.7|43132.7|43115.6|43095.6|122
1639155300000|2021-12-10 16:55:00|43123.1|43103.1|43078.1|43058.1|43128.1|43108.1|43075.6|43055.6|109
1639155600000|2021-12-10 17:00:00|43075.9|43055.9|43063.1|43043.1|43078.1|43058.1|43053.1|43033.1|121
1639155900000|2021-12-10 17:05:00|43068.1|43048.1|43069.9|43049.9|43090.6|43070.6|43060.6|43040.6|174
1639156200000|2021-12-10 17:10:00|43067.4|43047.4|43099.9|43079.9|43104.6|43084.6|43064.9|43044.9|93
1639156500000|2021-12-10 17:15:00|43102.4|43082.4|43109.9|43089.9|43114.9|43094.9|43099.9|43079.9|112
1639156800000|2021-12-10 17:20:00|43112.4|43092.4|43087.4|43067.4|43112.4|43092.4|43084.9|43064.9|136
1639157100000|2021-12-10 17:25:00|43084.9|43064.9|43067.4|43047.4|43084.9|43064.9|43064.9|43044.9|82
1639157400000|2021-12-10 17:30:00|43069.9|43049.9|43063.4|43043.4|43089.9|43069.9|43063.4|43043.4|199
1639157700000|2021-12-10 17:35:00|43065.9|43045.9|43059.9|43039.9|43078|43058|43059.9|43039.9|112
1639158000000|2021-12-10 17:40:00|43057.4|43037.4|42907.4|42887.4|43057.4|43037.4|42818.2|42798.2|412
1639158300000|2021-12-10 17:45:00|42912.4|42892.4|42877.4|42857.4|42922.4|42902.4|42877.1|42857.1|293
1639158600000|2021-12-10 17:50:00|42879.6|42859.6|42889.9|42869.9|42889.9|42869.9|42854.9|42834.9|211
1639158900000|2021-12-10 17:55:00|42890.2|42870.2|42859.9|42839.9|42904.9|42884.9|42848|42828|686
1639159200000|2021-12-10 18:00:00|42857.1|42837.1|42875.5|42855.5|42893|42873|42847.4|42827.4|377
1639159500000|2021-12-10 18:05:00|42873|42853|42884.5|42864.5|42887.4|42867.4|42865.5|42845.5|64
1639159800000|2021-12-10 18:10:00|42884.9|42864.9|42872.4|42852.4|42887.4|42867.4|42865.2|42845.2|114
1639160100000|2021-12-10 18:15:00|42874.9|42854.9|42863|42843|42878|42858|42843|42823|124
1639160400000|2021-12-10 18:20:00|42860.9|42840.9|42860.8|42840.8|42877.7|42857.7|42850.5|42830.5|122
1639160700000|2021-12-10 18:25:00|42863.3|42843.3|42860.5|42840.5|42868|42848|42843|42823|71
1639161000000|2021-12-10 18:30:00|42862.7|42842.7|42855.5|42835.5|42872.7|42852.7|42848|42828|70
1639161300000|2021-12-10 18:35:00|42857.7|42837.7|42865.5|42845.5|42865.5|42845.5|42850.5|42830.5|39
1639161600000|2021-12-10 18:40:00|42863.3|42843.3|42860.5|42840.5|42868|42848|42855.5|42835.5|25
1639161900000|2021-12-10 18:45:00|42860.8|42840.8|42848|42828|42865.8|42845.8|42845.5|42825.5|54
1639162200000|2021-12-10 18:50:00|42845.5|42825.5|42853|42833|42868|42848|42843|42823|54
1639162500000|2021-12-10 18:55:00|42852.7|42832.7|42883|42863|42888|42868|42850.2|42830.2|73
1639162800000|2021-12-10 19:00:00|42885.2|42865.2|42898|42878|42912|42892|42883|42863|43
1639163100000|2021-12-10 19:05:00|42895.8|42875.8|42895.5|42875.5|42900.8|42880.8|42885.5|42865.5|27
1639163400000|2021-12-10 19:10:00|42897.7|42877.7|42908|42888|42908|42888|42895.8|42875.8|16
1639163700000|2021-12-10 19:15:00|42907.3|42887.3|42895.2|42875.2|42908|42888|42890.5|42870.5|22
1639164000000|2021-12-10 19:20:00|42895.5|42875.5|42915.5|42895.5|42918|42898|42895.5|42875.5|27
1639164300000|2021-12-10 19:25:00|42917.7|42897.7|42948|42928|42948|42928|42900.5|42880.5|56
1639164600000|2021-12-10 19:30:00|42950.5|42930.5|42920.5|42900.5|42950.5|42930.5|42920.5|42900.5|43
1639164900000|2021-12-10 19:35:00|42923|42903|42943|42923|42945.2|42925.2|42923|42903|36
1639165200000|2021-12-10 19:40:00|42945.5|42925.5|42938|42918|42950.5|42930.5|42938|42918|39
1639165500000|2021-12-10 19:45:00|42940.5|42920.5|42945.5|42925.5|42955.5|42935.5|42940.5|42920.5|23
1639165800000|2021-12-10 19:50:00|42947.6|42927.6|42930.8|42910.8|42953|42933|42930.8|42910.8|23
1639166100000|2021-12-10 19:55:00|42930.5|42910.5|42918|42898|42930.5|42910.5|42913|42893|25
1639166400000|2021-12-10 20:00:00|42920.5|42900.5|42920.5|42900.5|42933|42913|42915.5|42895.5|14
1639166700000|2021-12-10 20:05:00|42920.1|42900.1|42935.1|42915.1|42935.1|42915.1|42915.8|42895.8|14
1639167000000|2021-12-10 20:10:00|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42918|42898|22
1639167300000|2021-12-10 20:15:00|42930.8|42910.8|42923|42903|42931.1|42911.1|42923|42903|15
1639167600000|2021-12-10 20:20:00|42925.5|42905.5|42933|42913|42935.5|42915.5|42925.5|42905.5|12
1639167900000|2021-12-10 20:25:00|42930.1|42910.1|42928|42908|42930.5|42910.5|42920.5|42900.5|26
1639168200000|2021-12-10 20:30:00|42930.1|42910.1|42923.3|42903.3|42933|42913|42920.5|42900.5|35
1639168500000|2021-12-10 20:35:00|42925.4|42905.4|42920.4|42900.4|42930.4|42910.4|42920.4|42900.4|26
1639168800000|2021-12-10 20:40:00|42917.9|42897.9|42925.1|42905.1|42925.4|42905.4|42905.4|42885.4|48
1639169100000|2021-12-10 20:45:00|42925.4|42905.4|42935.4|42915.4|42937.9|42917.9|42925.4|42905.4|13
1639169400000|2021-12-10 20:50:00|42937.6|42917.6|42925.4|42905.4|42942.6|42922.6|42915.4|42895.4|49
1639169700000|2021-12-10 20:55:00|42923.3|42903.3|42932.9|42912.9|42940.4|42920.4|42922.9|42902.9|24
1639170000000|2021-12-10 21:00:00|42930.1|42910.1|42935.4|42915.4|42945.1|42925.1|42927.9|42907.9|44
1639170300000|2021-12-10 21:05:00|42937.9|42917.9|42940.8|42920.8|42945.1|42925.1|42935.4|42915.4|18
1639170600000|2021-12-10 21:10:00|42940.4|42920.4|42937.9|42917.9|42942.9|42922.9|42937.9|42917.9|2
1639170900000|2021-12-10 21:15:00|42937.9|42917.9|42955.1|42935.1|42955.1|42935.1|42937.9|42917.9|52
1639171200000|2021-12-10 21:20:00|42960.1|42940.1|42962.9|42942.9|42962.9|42942.9|42960.1|42940.1|77
1639171500000|2021-12-10 21:25:00|42967.9|42947.9|42973.2|42953.2|42973.2|42953.2|42967.9|42947.9|54
1639171800000|2021-12-10 21:30:00|42977.9|42957.9|42990.4|42970.4|42990.4|42970.4|42977.9|42957.9|63
1639172100000|2021-12-10 21:35:00|42992.6|42972.6|42995.4|42975.4|42997.9|42977.9|42992.6|42972.6|68
1639172400000|2021-12-10 21:40:00|42992.9|42972.9|42975.4|42955.4|42992.9|42972.9|42975.4|42955.4|11
1639172700000|2021-12-10 21:45:00|42975.1|42955.1|42955.4|42935.4|42975.1|42955.1|42955.4|42935.4|41
1639173000000|2021-12-10 21:50:00|42957.9|42937.9|42960.4|42940.4|42962.6|42942.6|42955.4|42935.4|40
1639173300000|2021-12-10 21:55:00|42958.2|42938.2|42937.9|42917.9|42960.4|42940.4|42937.9|42917.9|145
1639350000000|2021-12-12 23:00:00|42954.1|42934.1|43206.3|43186.3|43279.1|43259.1|42954.1|42934.1|349
1639350300000|2021-12-12 23:05:00|43201.6|43181.6|43165.9|43145.9|43210.5|43190.5|43154.1|43134.1|77
1639350600000|2021-12-12 23:10:00|43161.6|43141.6|43171.2|43151.2|43201.6|43181.6|43161.6|43141.6|50
1639350900000|2021-12-12 23:15:00|43163.7|43143.7|43171.2|43151.2|43181.2|43161.2|43136.2|43116.2|71
1639351200000|2021-12-12 23:20:00|43169.1|43149.1|43166.6|43146.6|43181.2|43161.2|43158.7|43138.7|30
1639351500000|2021-12-12 23:25:00|43164.5|43144.5|43176.2|43156.2|43176.2|43156.2|43163.7|43143.7|13
1639351800000|2021-12-12 23:30:00|43173.7|43153.7|43171.6|43151.6|43183.7|43163.7|43166.2|43146.2|17
1639352100000|2021-12-12 23:35:00|43169.5|43149.5|43154.1|43134.1|43173.7|43153.7|43151.6|43131.6|21
1639352400000|2021-12-12 23:40:00|43153.7|43133.7|43169.1|43149.1|43169.1|43149.1|43153.7|43133.7|7
1639352700000|2021-12-12 23:45:00|43171.6|43151.6|43151.2|43131.2|43178.7|43158.7|43151.2|43131.2|24
1639353000000|2021-12-12 23:50:00|43151.6|43131.6|43156.2|43136.2|43166.6|43146.6|43151.2|43131.2|10
1639353300000|2021-12-12 23:55:00|43158.7|43138.7|43158.7|43138.7|43166.2|43146.2|43158.7|43138.7|12
1639353600000|2021-12-13 00:00:00|43155.8|43135.8|43173.7|43153.7|43178.7|43158.7|43155.8|43135.8|31
1639353900000|2021-12-13 00:05:00|43174.1|43154.1|43161.2|43141.2|43174.1|43154.1|43149.1|43129.1|38
1639354200000|2021-12-13 00:10:00|43163.3|43143.3|43163.7|43143.7|43166.2|43146.2|43161.2|43141.2|5
1639354500000|2021-12-13 00:15:00|43161.2|43141.2|43156.2|43136.2|43176.2|43156.2|43156.2|43136.2|13
1639354800000|2021-12-13 00:20:00|43158.3|43138.3|43158.7|43138.7|43169.1|43149.1|43158.3|43138.3|16
1639355100000|2021-12-13 00:25:00|43161.2|43141.2|43163.7|43143.7|43166.2|43146.2|43158.7|43138.7|18
1639355400000|2021-12-13 00:30:00|43166.2|43146.2|43163.7|43143.7|43171.2|43151.2|43163.7|43143.7|19
1639355700000|2021-12-13 00:35:00|43161.2|43141.2|43128.3|43108.3|43161.2|43141.2|43126.2|43106.2|44
1639356000000|2021-12-13 00:40:00|43128.7|43108.7|43133.7|43113.7|43143.7|43123.7|43123.7|43103.7|53
1639356300000|2021-12-13 00:45:00|43135.8|43115.8|43141.2|43121.2|43156.2|43136.2|43135.8|43115.8|36
1639356600000|2021-12-13 00:50:00|43143.7|43123.7|43124.1|43104.1|43143.7|43123.7|43123.7|43103.7|35
1639356900000|2021-12-13 00:55:00|43121.2|43101.2|43113.7|43093.7|43126.2|43106.2|43113.7|43093.7|36
1639357200000|2021-12-13 01:00:00|43113.3|43093.3|43133.7|43113.7|43138.7|43118.7|43074.1|43054.1|236
1639357500000|2021-12-13 01:05:00|43128.7|43108.7|43133.7|43113.7|43143.7|43123.7|43116.2|43096.2|100
1639357800000|2021-12-13 01:10:00|43131.6|43111.6|43148.7|43128.7|43178.7|43158.7|43128.7|43108.7|83
1639358100000|2021-12-13 01:15:00|43146.2|43126.2|43188.7|43168.7|43201.2|43181.2|43141.2|43121.2|106
1639358400000|2021-12-13 01:20:00|43186.2|43166.2|43158.7|43138.7|43186.2|43166.2|43153.7|43133.7|45
1639358700000|2021-12-13 01:25:00|43154.1|43134.1|43166.2|43146.2|43178.7|43158.7|43143.7|43123.7|62
1639359000000|2021-12-13 01:30:00|43168.7|43148.7|43173.7|43153.7|43180.8|43160.8|43143.7|43123.7|67
1639359300000|2021-12-13 01:35:00|43171.2|43151.2|43186.2|43166.2|43191.2|43171.2|43128.7|43108.7|62
1639359600000|2021-12-13 01:40:00|43188.3|43168.3|43228.7|43208.7|43231.2|43211.2|43183.7|43163.7|60
1639359900000|2021-12-13 01:45:00|43226.6|43206.6|43213.7|43193.7|43233.7|43213.7|43196.9|43176.9|71
1639360200000|2021-12-13 01:50:00|43211.6|43191.6|43188.7|43168.7|43213.7|43193.7|43178.7|43158.7|41
1639360500000|2021-12-13 01:55:00|43190.8|43170.8|43163.7|43143.7|43196.2|43176.2|43154|43134|50
1639360800000|2021-12-13 02:00:00|43158.7|43138.7|43153.7|43133.7|43186.2|43166.2|43144|43124|64
1639361100000|2021-12-13 02:05:00|43151.5|43131.5|43128.6|43108.6|43161.2|43141.2|43126.1|43106.1|49
1639361400000|2021-12-13 02:10:00|43129|43109|43156.1|43136.1|43158.6|43138.6|43123.6|43103.6|43
1639361700000|2021-12-13 02:15:00|43153.6|43133.6|43123.6|43103.6|43153.6|43133.6|43123.6|43103.6|17
1639362000000|2021-12-13 02:20:00|43121.1|43101.1|43103.6|43083.6|43121.1|43101.1|43103.6|43083.6|28
1639362300000|2021-12-13 02:25:00|43106.1|43086.1|43128.6|43108.6|43130.7|43110.7|43101.1|43081.1|16
1639362600000|2021-12-13 02:30:00|43128.2|43108.2|43151.1|43131.1|43163.6|43143.6|43128.2|43108.2|75
1639362900000|2021-12-13 02:35:00|43153.6|43133.6|43168.6|43148.6|43176.1|43156.1|43148.6|43128.6|48
1639363200000|2021-12-13 02:40:00|43163.6|43143.6|43178.6|43158.6|43186.1|43166.1|43158.6|43138.6|35
1639363500000|2021-12-13 02:45:00|43181.1|43161.1|43218.6|43198.6|43218.6|43198.6|43178.6|43158.6|73
1639363800000|2021-12-13 02:50:00|43221.1|43201.1|43238.2|43218.2|43243.6|43223.6|43216.1|43196.1|110
1639364100000|2021-12-13 02:55:00|43238.6|43218.6|43226.1|43206.1|43241.1|43221.1|43206.1|43186.1|52
1639364400000|2021-12-13 03:00:00|43223.6|43203.6|43261.1|43241.1|43268.2|43248.2|43221.1|43201.1|89
1639364700000|2021-12-13 03:05:00|43260.7|43240.7|43258.2|43238.2|43263.6|43243.6|43241.1|43221.1|63
1639365000000|2021-12-13 03:10:00|43260.3|43240.3|43236.1|43216.1|43260.7|43240.7|43228.6|43208.6|33
1639365300000|2021-12-13 03:15:00|43241.1|43221.1|43263.6|43243.6|43263.6|43243.6|43231.1|43211.1|50
1639365600000|2021-12-13 03:20:00|43265.7|43245.7|43261.1|43241.1|43270.7|43250.7|43231.1|43211.1|47
1639365900000|2021-12-13 03:25:00|43259|43239|43258.6|43238.6|43277.8|43257.8|43253.6|43233.6|57
1639366200000|2021-12-13 03:30:00|43261.1|43241.1|43233.6|43213.6|43263.6|43243.6|43228.6|43208.6|40
1639366500000|2021-12-13 03:35:00|43228.6|43208.6|43223.6|43203.6|43228.6|43208.6|43213.6|43193.6|39
1639366800000|2021-12-13 03:40:00|43226.1|43206.1|43221.1|43201.1|43226.1|43206.1|43216.5|43196.5|16
1639367100000|2021-12-13 03:45:00|43223.6|43203.6|43213.6|43193.6|43223.6|43203.6|43211.1|43191.1|24
1639367400000|2021-12-13 03:50:00|43211.5|43191.5|43211.1|43191.1|43216.1|43196.1|43208.6|43188.6|11
1639367700000|2021-12-13 03:55:00|43215.7|43195.7|43218.6|43198.6|43218.6|43198.6|43211.1|43191.1|15
1639368000000|2021-12-13 04:00:00|43222.8|43202.8|43246.1|43226.1|43253.6|43233.6|43221.1|43201.1|33
1639368300000|2021-12-13 04:05:00|43244|43224|43261.5|43241.5|43265.7|43245.7|43241.5|43221.5|20
1639368600000|2021-12-13 04:10:00|43253.6|43233.6|43256.1|43236.1|43260.7|43240.7|43253.6|43233.6|11
1639368900000|2021-12-13 04:15:00|43261.1|43241.1|43236.5|43216.5|43263.6|43243.6|43236.5|43216.5|10
1639369200000|2021-12-13 04:20:00|43236.1|43216.1|43238.6|43218.6|43241.1|43221.1|43231.1|43211.1|13
1639369500000|2021-12-13 04:25:00|43236.5|43216.5|43231.1|43211.1|43236.5|43216.5|43225.7|43205.7|11
1639369800000|2021-12-13 04:30:00|43228.6|43208.6|43228.6|43208.6|43231.1|43211.1|43221.5|43201.5|13
1639370100000|2021-12-13 04:35:00|43226.1|43206.1|43231.1|43211.1|43238.6|43218.6|43223.6|43203.6|11
1639370400000|2021-12-13 04:40:00|43226.1|43206.1|43208.6|43188.6|43226.1|43206.1|43208.6|43188.6|14
1639370700000|2021-12-13 04:45:00|43210.7|43190.7|43206.1|43186.1|43211.1|43191.1|43203.6|43183.6|23
1639371000000|2021-12-13 04:50:00|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43198.6|43178.6|13
1639371300000|2021-12-13 04:55:00|43198.6|43178.6|43203.6|43183.6|43208.2|43188.2|43191.1|43171.1|22
1639371600000|2021-12-13 05:00:00|43203.2|43183.2|43206.1|43186.1|43210.7|43190.7|43203.2|43183.2|17
1639371900000|2021-12-13 05:05:00|43203.9|43183.9|43198.5|43178.5|43208.6|43188.6|43198.5|43178.5|16
1639372200000|2021-12-13 05:10:00|43196.4|43176.4|43188.5|43168.5|43198.2|43178.2|43186|43166|33
1639372500000|2021-12-13 05:15:00|43191|43171|43198.5|43178.5|43201|43181|43186|43166|16
1639372800000|2021-12-13 05:20:00|43193.5|43173.5|43191|43171|43200.6|43180.6|43191|43171|16
1639373100000|2021-12-13 05:25:00|43188.9|43168.9|43183.5|43163.5|43201|43181|43178.5|43158.5|49
1639373400000|2021-12-13 05:30:00|43181|43161|43198.5|43178.5|43246|43226|43178.5|43158.5|178
1639373700000|2021-12-13 05:35:00|43196|43176|43213.5|43193.5|43226|43206|43191|43171|64
1639374000000|2021-12-13 05:40:00|43211|43191|43183.5|43163.5|43221|43201|43181|43161|88
1639374300000|2021-12-13 05:45:00|43183.9|43163.9|43213.5|43193.5|43226|43206|43183.9|43163.9|61
1639374600000|2021-12-13 05:50:00|43216|43196|43206|43186|43228.5|43208.5|43201.4|43181.4|18
1639374900000|2021-12-13 05:55:00|43203.5|43183.5|43226|43206|43231.4|43211.4|43198.5|43178.5|43
1639375200000|2021-12-13 06:00:00|43223.5|43203.5|43233.5|43213.5|43243.1|43223.1|43213.5|43193.5|110
1639375500000|2021-12-13 06:05:00|43236|43216|43261|43241|43273.5|43253.5|43228.5|43208.5|89
1639375800000|2021-12-13 06:10:00|43261.4|43241.4|43256|43236|43268.5|43248.5|43246|43226|68
1639376100000|2021-12-13 06:15:00|43253.5|43233.5|43263.5|43243.5|43268.5|43248.5|43236|43216|55
1639376400000|2021-12-13 06:20:00|43261.4|43241.4|43280.6|43260.6|43281|43261|43261|43241|76
1639376700000|2021-12-13 06:25:00|43281|43261|43271|43251|43306|43286|43266|43246|92
1639377000000|2021-12-13 06:30:00|43268.9|43248.9|43241|43221|43278.5|43258.5|43238.5|43218.5|47
1639377300000|2021-12-13 06:35:00|43238.5|43218.5|43221|43201|43241|43221|43218.9|43198.9|59
1639377600000|2021-12-13 06:40:00|43218.5|43198.5|43223.5|43203.5|43226|43206|43208.9|43188.9|49
1639377900000|2021-12-13 06:45:00|43225.6|43205.6|43228.5|43208.5|43241|43221|43221|43201|32
1639378200000|2021-12-13 06:50:00|43226|43206|43253.5|43233.5|43263.5|43243.5|43226|43206|46
1639378500000|2021-12-13 06:55:00|43251|43231|43277.7|43257.7|43278.5|43258.5|43243.5|43223.5|132
1639378800000|2021-12-13 07:00:00|43277.3|43257.3|43278.5|43258.5|43291|43271|43246.4|43226.4|58
1639379100000|2021-12-13 07:05:00|43281|43261|43271|43251|43286|43266|43253.5|43233.5|37
1639379400000|2021-12-13 07:10:00|43268.5|43248.5|43296|43276|43323.1|43303.1|43263.5|43243.5|88
1639379700000|2021-12-13 07:15:00|43298.1|43278.1|43258.5|43238.5|43298.5|43278.5|43248.9|43228.9|47
1639380000000|2021-12-13 07:20:00|43256|43236|43223.9|43203.9|43258.5|43238.5|43223.9|43203.9|61
1639380300000|2021-12-13 07:25:00|43223.5|43203.5|43218.5|43198.5|43236.4|43216.4|43213.5|43193.5|47
1639380600000|2021-12-13 07:30:00|43216|43196|43226|43206|43230.6|43210.6|43216|43196|32
1639380900000|2021-12-13 07:35:00|43226.4|43206.4|43218.5|43198.5|43233.5|43213.5|43206|43186|57
1639381200000|2021-12-13 07:40:00|43220.6|43200.6|43218.5|43198.5|43223.5|43203.5|43208.5|43188.5|21
1639381500000|2021-12-13 07:45:00|43216.4|43196.4|43248.5|43228.5|43253.5|43233.5|43203.5|43183.5|36
1639381800000|2021-12-13 07:50:00|43250.6|43230.6|43228.5|43208.5|43251|43231|43218.9|43198.9|27
1639382100000|2021-12-13 07:55:00|43230.6|43210.6|43238.1|43218.1|43245.6|43225.6|43223.9|43203.9|35
1639382400000|2021-12-13 08:00:00|43251|43231|43188.5|43168.5|43256|43236|43156|43136|142
1639382700000|2021-12-13 08:05:00|43190.6|43170.6|43148.4|43128.4|43213.8|43193.8|43145.9|43125.9|72
1639383000000|2021-12-13 08:10:00|43150.9|43130.9|43170.9|43150.9|43170.9|43150.9|43138.4|43118.4|71
1639383300000|2021-12-13 08:15:00|43173.4|43153.4|43213.4|43193.4|43213.4|43193.4|43153.4|43133.4|53
1639383600000|2021-12-13 08:20:00|43210.9|43190.9|43143|43123|43210.9|43190.9|43138.4|43118.4|52
1639383900000|2021-12-13 08:25:00|43140.9|43120.9|43153.4|43133.4|43155.9|43135.9|43124.2|43104.2|61
1639384200000|2021-12-13 08:30:00|43146.3|43126.3|43126.7|43106.7|43168.4|43148.4|43126.7|43106.7|61
1639384500000|2021-12-13 08:35:00|43128.8|43108.8|43084.2|43064.2|43130.9|43110.9|43082.1|43062.1|84
1639384800000|2021-12-13 08:40:00|43081.7|43061.7|43068.8|43048.8|43098.4|43078.4|43066.3|43046.3|89
1639385100000|2021-12-13 08:45:00|43066.3|43046.3|43045.9|43025.9|43068.8|43048.8|43015.9|42995.9|68
1639385400000|2021-12-13 08:50:00|43043.4|43023.4|43030.9|43010.9|43055.9|43035.9|43030.9|43010.9|41
1639385700000|2021-12-13 08:55:00|43030.5|43010.5|43068|43048|43068|43048|43025.9|43005.9|50
1639386000000|2021-12-13 09:00:00|43068.4|43048.4|43028.4|43008.4|43068.4|43048.4|43025.9|43005.9|76
1639386300000|2021-12-13 09:05:00|43025.9|43005.9|42990.9|42970.9|43035.9|43015.9|42990.9|42970.9|65
1639386600000|2021-12-13 09:10:00|42993.4|42973.4|42943.4|42923.4|42998.4|42978.4|42938.4|42918.4|152
1639386900000|2021-12-13 09:15:00|42945.5|42925.5|43000|42980|43002.9|42982.9|42945.5|42925.5|267
1639387200000|2021-12-13 09:20:00|42997.9|42977.9|42999.6|42979.6|43002.5|42982.5|42970|42950|51
1639387500000|2021-12-13 09:25:00|42995|42975|42967.1|42947.1|42995|42975|42935|42915|69
1639387800000|2021-12-13 09:30:00|42984.6|42964.6|42955|42935|42985|42965|42955|42935|78
1639388100000|2021-12-13 09:35:00|42952.9|42932.9|42945|42925|42967.5|42947.5|42945|42925|40
1639388400000|2021-12-13 09:40:00|42942.5|42922.5|42922.9|42902.9|42945|42925|42915.8|42895.8|67
1639388700000|2021-12-13 09:45:00|42920.8|42900.8|42946.7|42926.7|42946.7|42926.7|42897.5|42877.5|119
1639389000000|2021-12-13 09:50:00|42947.1|42927.1|42950|42930|42975|42955|42942.5|42922.5|67
1639389300000|2021-12-13 09:55:00|42942.5|42922.5|42970|42950|42972.5|42952.5|42937.5|42917.5|43
1639389600000|2021-12-13 10:00:00|42967.5|42947.5|43000|42980|43000|42980|42960|42940|73
1639389900000|2021-12-13 10:05:00|42997.5|42977.5|42997.5|42977.5|43005|42985|42990|42970|36
1639390200000|2021-12-13 10:10:00|42995|42975|42960|42940|42995|42975|42950|42930|48
1639390500000|2021-12-13 10:15:00|42960.4|42940.4|42987.5|42967.5|42989.6|42969.6|42955|42935|39
1639390800000|2021-12-13 10:20:00|42991.7|42971.7|43000|42980|43015|42995|42990|42970|58
1639391100000|2021-12-13 10:25:00|42997.5|42977.5|42999.6|42979.6|43007.5|42987.5|42985|42965|57
1639391400000|2021-12-13 10:30:00|43000|42980|43005|42985|43007.1|42987.1|42990|42970|50
1639391700000|2021-12-13 10:35:00|43007.5|42987.5|43040|43020|43042.5|43022.5|43007.5|42987.5|59
1639392000000|2021-12-13 10:40:00|43037.5|43017.5|43057.5|43037.5|43062.5|43042.5|43037.5|43017.5|70
1639392300000|2021-12-13 10:45:00|43060|43040|43062.5|43042.5|43065.4|43045.4|43044.6|43024.6|73
1639392600000|2021-12-13 10:50:00|43065|43045|43040|43020|43065|43045|43037.5|43017.5|35
1639392900000|2021-12-13 10:55:00|43037.5|43017.5|43047.5|43027.5|43052.5|43032.5|43032.5|43012.5|41
1639393200000|2021-12-13 11:00:00|43049.6|43029.6|43042.5|43022.5|43056.7|43036.7|43040|43020|34
1639393500000|2021-12-13 11:05:00|43044.6|43024.6|43047.5|43027.5|43054.6|43034.6|43040|43020|36
1639393800000|2021-12-13 11:10:00|43045.4|43025.4|43067.5|43047.5|43074.6|43054.6|43045|43025|50
1639394100000|2021-12-13 11:15:00|43070|43050|43083.3|43063.3|43083.3|43063.3|43061.2|43041.2|193
1639394400000|2021-12-13 11:20:00|43081.2|43061.2|43063.3|43043.3|43082.4|43062.4|43030.8|43010.8|102
1639394700000|2021-12-13 11:25:00|43065.4|43045.4|43070.8|43050.8|43083.3|43063.3|43053.3|43033.3|65
1639395000000|2021-12-13 11:30:00|43068.7|43048.7|43080.7|43060.7|43105.3|43085.3|43050.7|43030.7|102
1639395300000|2021-12-13 11:35:00|43090.3|43070.3|43093.2|43073.2|43108.2|43088.2|43080.7|43060.7|82
1639395600000|2021-12-13 11:40:00|43090.7|43070.7|43080.7|43060.7|43090.7|43070.7|43075.7|43055.7|53
1639395900000|2021-12-13 11:45:00|43080.3|43060.3|43048.2|43028.2|43095.7|43075.7|43048.2|43028.2|91
1639396200000|2021-12-13 11:50:00|43045.7|43025.7|43023.6|43003.6|43048.2|43028.2|43019|42999|32
1639396500000|2021-12-13 11:55:00|43018.6|42998.6|42993.2|42973.2|43018.6|42998.6|42993.2|42973.2|52
1639396800000|2021-12-13 12:00:00|42990.7|42970.7|42976.1|42956.1|42998.2|42978.2|42968.2|42948.2|82
1639397100000|2021-12-13 12:05:00|42978.6|42958.6|43020.3|43000.3|43020.7|43000.7|42978.6|42958.6|67
1639397400000|2021-12-13 12:10:00|43022.4|43002.4|43007.8|42987.8|43023.2|43003.2|42995.7|42975.7|43
1639397700000|2021-12-13 12:15:00|43010.3|42990.3|42958.2|42938.2|43015.7|42995.7|42950.7|42930.7|98
1639398000000|2021-12-13 12:20:00|42955.7|42935.7|42965.7|42945.7|42970.7|42950.7|42935.7|42915.7|85
1639398300000|2021-12-13 12:25:00|42963.2|42943.2|42998.2|42978.2|43015.7|42995.7|42963.2|42943.2|91
1639398600000|2021-12-13 12:30:00|42997.8|42977.8|43075.3|43055.3|43075.3|43055.3|42995.7|42975.7|150
1639398900000|2021-12-13 12:35:00|43077.4|43057.4|43085.7|43065.7|43095.7|43075.7|43058.2|43038.2|102
1639399200000|2021-12-13 12:40:00|43083.2|43063.2|43091.1|43071.1|43100.3|43080.3|43075.7|43055.7|47
1639399500000|2021-12-13 12:45:00|43093.2|43073.2|43070.7|43050.7|43093.6|43073.6|43060.7|43040.7|63
1639399800000|2021-12-13 12:50:00|43072.8|43052.8|43058.6|43038.6|43078.2|43058.2|43055.3|43035.3|63
1639400100000|2021-12-13 12:55:00|43058.2|43038.2|43098.2|43078.2|43100.7|43080.7|43053.2|43033.2|154
1639400400000|2021-12-13 13:00:00|43100.3|43080.3|43038.2|43018.2|43120.7|43100.7|43004|42984|523
1639400700000|2021-12-13 13:05:00|43038.6|43018.6|43134.4|43114.4|43146.1|43126.1|43018.2|42998.2|450
1639401000000|2021-12-13 13:10:00|43136.5|43116.5|43034|43014|43136.5|43116.5|43029|43009|249
1639401300000|2021-12-13 13:15:00|43036.1|43016.1|43034.4|43014.4|43064|43044|43014.4|42994.4|252
1639401600000|2021-12-13 13:20:00|43036.9|43016.9|43084|43064|43086.5|43066.5|43021.5|43001.5|126
1639401900000|2021-12-13 13:25:00|43081.5|43061.5|43024|43004|43081.5|43061.5|43019|42999|129
1639402200000|2021-12-13 13:30:00|43021.9|43001.9|43046.5|43026.5|43051.5|43031.5|43014.4|42994.4|82
1639402500000|2021-12-13 13:35:00|43044|43024|42988.6|42968.6|43044|43024|42988.6|42968.6|160
1639402800000|2021-12-13 13:40:00|42986.5|42966.5|43004.4|42984.4|43004.4|42984.4|42980.2|42960.2|264
1639403100000|2021-12-13 13:45:00|43001.9|42981.9|42992.3|42972.3|43004|42984|42978.1|42958.1|140
1639403400000|2021-12-13 13:50:00|42989.8|42969.8|43014.8|42994.8|43019.4|42999.4|42981.9|42961.9|122
1639403700000|2021-12-13 13:55:00|43012.3|42992.3|42977.7|42957.7|43019.8|42999.8|42977.7|42957.7|110
1639404000000|2021-12-13 14:00:00|42979.8|42959.8|42932.3|42912.3|42980.2|42960.2|42924.8|42904.8|405
1639404300000|2021-12-13 14:05:00|42930.2|42910.2|42879.4|42859.4|42944.8|42924.8|42871|42851|389
1639404600000|2021-12-13 14:10:00|42879.8|42859.8|42864.8|42844.8|42879.8|42859.8|42819.8|42799.8|321
1639404900000|2021-12-13 14:15:00|42856.9|42836.9|42879.8|42859.8|42919.4|42899.4|42854.8|42834.8|220
1639405200000|2021-12-13 14:20:00|42884.8|42864.8|42892.3|42872.3|42897.3|42877.3|42867.3|42847.3|109
1639405500000|2021-12-13 14:25:00|42890.2|42870.2|42932.3|42912.3|42934.8|42914.8|42889.8|42869.8|229
1639405800000|2021-12-13 14:30:00|42931.9|42911.9|42894.8|42874.8|42949.8|42929.8|42890.2|42870.2|301
1639406100000|2021-12-13 14:35:00|42892.3|42872.3|42862.3|42842.3|42912.3|42892.3|42862.3|42842.3|165
1639406400000|2021-12-13 14:40:00|42860.2|42840.2|42877.3|42857.3|42909.8|42889.8|42854.8|42834.8|150
1639406700000|2021-12-13 14:45:00|42875.2|42855.2|42854.8|42834.8|42877.3|42857.3|42834.8|42814.8|310
1639407000000|2021-12-13 14:50:00|42852.3|42832.3|42874.8|42854.8|42887.7|42867.7|42847.7|42827.7|171
1639407300000|2021-12-13 14:55:00|42876.9|42856.9|42940.6|42920.6|42948.1|42928.1|42861.9|42841.9|269
1639407600000|2021-12-13 15:00:00|42938.5|42918.5|42929.8|42909.8|42947.7|42927.7|42897.7|42877.7|197
1639407900000|2021-12-13 15:05:00|42932.3|42912.3|42892.3|42872.3|42932.3|42912.3|42890.2|42870.2|91
1639408200000|2021-12-13 15:10:00|42890.2|42870.2|42850.2|42830.2|42890.2|42870.2|42842.3|42822.3|225
1639408500000|2021-12-13 15:15:00|42849.8|42829.8|42822.3|42802.3|42850.2|42830.2|42815.6|42795.6|244
1639408800000|2021-12-13 15:20:00|42824.4|42804.4|42829.8|42809.8|42849.8|42829.8|42817.3|42797.3|249
1639409100000|2021-12-13 15:25:00|42832.3|42812.3|42806.9|42786.9|42832.3|42812.3|42774.8|42754.8|375
1639409400000|2021-12-13 15:30:00|42804.8|42784.8|42889.8|42869.8|42889.8|42869.8|42802.3|42782.3|297
1639409700000|2021-12-13 15:35:00|42890.2|42870.2|42922.3|42902.3|42927.3|42907.3|42889.8|42869.8|242
1639410000000|2021-12-13 15:40:00|42924.8|42904.8|42886.9|42866.9|42924.8|42904.8|42877.7|42857.7|197
1639410300000|2021-12-13 15:45:00|42889|42869|42864.8|42844.8|42889.8|42869.8|42847.3|42827.3|101
1639410600000|2021-12-13 15:50:00|42864.4|42844.4|42842.7|42822.7|42872.3|42852.3|42837.3|42817.3|130
1639410900000|2021-12-13 15:55:00|42844.8|42824.8|42836.9|42816.9|42847.3|42827.3|42826.9|42806.9|154
1639411200000|2021-12-13 16:00:00|42834.8|42814.8|42841.9|42821.9|42857.3|42837.3|42817.3|42797.3|129
1639411500000|2021-12-13 16:05:00|42843.9|42823.9|42808.1|42788.1|42864.8|42844.8|42808.1|42788.1|195
1639411800000|2021-12-13 16:10:00|42810.2|42790.2|42814.8|42794.8|42819.3|42799.3|42785.2|42765.2|200
1639412100000|2021-12-13 16:15:00|42812.7|42792.7|42814.8|42794.8|42832.3|42812.3|42799.8|42779.8|223
1639412400000|2021-12-13 16:20:00|42815.2|42795.2|42825.2|42805.2|42832.3|42812.3|42784.8|42764.8|168
1639412700000|2021-12-13 16:25:00|42822.7|42802.7|42836.8|42816.8|42839.7|42819.7|42811.8|42791.8|149
1639413000000|2021-12-13 16:30:00|42834.7|42814.7|42863.9|42843.9|42878.9|42858.9|42815.2|42795.2|239
1639413300000|2021-12-13 16:35:00|42866|42846|42836.4|42816.4|42866.4|42846.4|42828.9|42808.9|123
1639413600000|2021-12-13 16:40:00|42834.3|42814.3|42883.9|42863.9|42886.4|42866.4|42833.9|42813.9|146
1639413900000|2021-12-13 16:45:00|42881.8|42861.8|42846.4|42826.4|42883.9|42863.9|42809.3|42789.3|179
1639414200000|2021-12-13 16:50:00|42844.3|42824.3|42868.5|42848.5|42868.9|42848.9|42836.4|42816.4|120
1639414500000|2021-12-13 16:55:00|42868.9|42848.9|42858.9|42838.9|42868.9|42848.9|42839.3|42819.3|121
1639414800000|2021-12-13 17:00:00|42853.9|42833.9|42823.9|42803.9|42853.9|42833.9|42809.3|42789.3|142
1639415100000|2021-12-13 17:05:00|42821.8|42801.8|42874.3|42854.3|42874.3|42854.3|42814.7|42794.7|102
1639415400000|2021-12-13 17:10:00|42874.7|42854.7|42962.2|42942.2|42964.3|42944.3|42874.7|42854.7|180
1639415700000|2021-12-13 17:15:00|42959.7|42939.7|42945.1|42925.1|42962.2|42942.2|42935.1|42915.1|114
1639416000000|2021-12-13 17:20:00|42944.7|42924.7|42949.3|42929.3|42987.2|42967.2|42944.7|42924.7|129
1639416300000|2021-12-13 17:25:00|42948.9|42928.9|42957.2|42937.2|42957.2|42937.2|42939.7|42919.7|76
1639416600000|2021-12-13 17:30:00|42959.7|42939.7|42947.6|42927.6|42967.2|42947.2|42942.6|42922.6|142
1639416900000|2021-12-13 17:35:00|42945.5|42925.5|42978|42958|42978|42958|42938.9|42918.9|224
1639417200000|2021-12-13 17:40:00|42975.5|42955.5|42970.5|42950.5|42980.5|42960.5|42964.3|42944.3|145
1639417500000|2021-12-13 17:45:00|42968|42948|42914.7|42894.7|42981.8|42961.8|42914.7|42894.7|213
1639417800000|2021-12-13 17:50:00|42909.7|42889.7|42884.7|42864.7|42914.7|42894.7|42882.6|42862.6|160
1639418100000|2021-12-13 17:55:00|42882.2|42862.2|42855.5|42835.5|42884.7|42864.7|42828|42808|602
1639418400000|2021-12-13 18:00:00|42850.5|42830.5|42875.5|42855.5|42885.5|42865.5|42845.5|42825.5|216
1639418700000|2021-12-13 18:05:00|42877.6|42857.6|42858|42838|42880.5|42860.5|42858|42838|50
1639419000000|2021-12-13 18:10:00|42860.5|42840.5|42853|42833|42870.5|42850.5|42850.5|42830.5|74
1639419300000|2021-12-13 18:15:00|42850.5|42830.5|42875.5|42855.5|42875.5|42855.5|42838.9|42818.9|54
1639419600000|2021-12-13 18:20:00|42877.6|42857.6|42885.5|42865.5|42885.5|42865.5|42860.5|42840.5|90
1639419900000|2021-12-13 18:25:00|42888|42868|42878|42858|42893|42873|42870.1|42850.1|51
1639420200000|2021-12-13 18:30:00|42875.9|42855.9|42850.5|42830.5|42878|42858|42848|42828|55
1639420500000|2021-12-13 18:35:00|42850.9|42830.9|42860.5|42840.5|42868.4|42848.4|42850.9|42830.9|46
1639420800000|2021-12-13 18:40:00|42862.6|42842.6|42872.2|42852.2|42874.7|42854.7|42860.5|42840.5|33
1639421100000|2021-12-13 18:45:00|42870.1|42850.1|42885.5|42865.5|42893|42873|42867.6|42847.6|56
1639421400000|2021-12-13 18:50:00|42887.6|42867.6|42900.5|42880.5|42903|42883|42887.6|42867.6|28
1639421700000|2021-12-13 18:55:00|42902.6|42882.6|42902.2|42882.2|42909.7|42889.7|42899.7|42879.7|96
1639422000000|2021-12-13 19:00:00|42899.7|42879.7|42889.7|42869.7|42907.2|42887.2|42882.2|42862.2|46
1639422300000|2021-12-13 19:05:00|42892.2|42872.2|42894.7|42874.7|42897.2|42877.2|42887.2|42867.2|17
1639422600000|2021-12-13 19:10:00|42899.7|42879.7|42920.5|42900.5|42920.5|42900.5|42899.7|42879.7|157
1639422900000|2021-12-13 19:15:00|42923|42903|42913|42893|42923|42903|42903|42883|29
1639423200000|2021-12-13 19:20:00|42915.5|42895.5|42930.5|42910.5|42935.5|42915.5|42915.5|42895.5|21
1639423500000|2021-12-13 19:25:00|42930.9|42910.9|42918.4|42898.4|42935.5|42915.5|42918.4|42898.4|9
1639423800000|2021-12-13 19:30:00|42920.9|42900.9|42925.5|42905.5|42925.5|42905.5|42915.5|42895.5|18
1639424100000|2021-12-13 19:35:00|42923.4|42903.4|42930.5|42910.5|42935.5|42915.5|42920.5|42900.5|25
1639424400000|2021-12-13 19:40:00|42928|42908|42913.4|42893.4|42930.5|42910.5|42913|42893|13
1639424700000|2021-12-13 19:45:00|42910.5|42890.5|42910.5|42890.5|42915.5|42895.5|42905.5|42885.5|12
1639425000000|2021-12-13 19:50:00|42913|42893|42935.1|42915.1|42935.1|42915.1|42913|42893|19
1639425300000|2021-12-13 19:55:00|42935.5|42915.5|42960.5|42940.5|42960.5|42940.5|42930.9|42910.9|35
1639425600000|2021-12-13 20:00:00|42960.9|42940.9|42968|42948|42975.5|42955.5|42960.9|42940.9|25
1639425900000|2021-12-13 20:05:00|42970.5|42950.5|42963|42943|42970.5|42950.5|42960.5|42940.5|33
1639426200000|2021-12-13 20:10:00|42960.5|42940.5|42973|42953|42978|42958|42960.5|42940.5|13
1639426500000|2021-12-13 20:15:00|42972.6|42952.6|42958|42938|42978|42958|42958|42938|14
1639426800000|2021-12-13 20:20:00|42960.5|42940.5|42958.8|42938.8|42961.3|42941.3|42955.5|42935.5|110
1639427100000|2021-12-13 20:25:00|42960.9|42940.9|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|13
1639427400000|2021-12-13 20:30:00|42958.8|42938.8|42958.8|42938.8|42966.3|42946.3|42956.3|42936.3|25
1639427700000|2021-12-13 20:35:00|42961.3|42941.3|42958.8|42938.8|42968.8|42948.8|42958.8|42938.8|14
1639428000000|2021-12-13 20:40:00|42961.3|42941.3|42958.4|42938.4|42966.3|42946.3|42956.3|42936.3|38
1639428300000|2021-12-13 20:45:00|42958.8|42938.8|42956.3|42936.3|42963.8|42943.8|42956.3|42936.3|40
1639428600000|2021-12-13 20:50:00|42954.2|42934.2|42928.8|42908.8|42954.2|42934.2|42928.8|42908.8|87
1639428900000|2021-12-13 20:55:00|42926.7|42906.7|42925.9|42905.9|42936.3|42916.3|42923.8|42903.8|33
1639429200000|2021-12-13 21:00:00|42928.4|42908.4|42928.8|42908.8|42938.8|42918.8|42918.8|42898.8|43
1639429500000|2021-12-13 21:05:00|42929.2|42909.2|42933.8|42913.8|42933.8|42913.8|42916.3|42896.3|25
1639429800000|2021-12-13 21:10:00|42936.3|42916.3|42941.3|42921.3|42945.9|42925.9|42936.3|42916.3|10
1639430100000|2021-12-13 21:15:00|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42931.3|42911.3|10
1639430400000|2021-12-13 21:20:00|42933.8|42913.8|42929.6|42909.6|42933.8|42913.8|42929.6|42909.6|19
1639430700000|2021-12-13 21:25:00|42931.7|42911.7|42911.3|42891.3|42931.7|42911.7|42908.4|42888.4|46
1639431000000|2021-12-13 21:30:00|42913.4|42893.4|42909.2|42889.2|42915.9|42895.9|42906.3|42886.3|23
1639431300000|2021-12-13 21:35:00|42908.8|42888.8|42926.7|42906.7|42926.7|42906.7|42905.9|42885.9|24
1639431600000|2021-12-13 21:40:00|42929.2|42909.2|42936.3|42916.3|42936.3|42916.3|42929.2|42909.2|9
1639431900000|2021-12-13 21:45:00|42938.8|42918.8|42968.4|42948.4|42968.4|42948.4|42938.8|42918.8|62
1639432200000|2021-12-13 21:50:00|42968.8|42948.8|42956.3|42936.3|42968.8|42948.8|42946.3|42926.3|32
1639432500000|2021-12-13 21:55:00|42958.4|42938.4|42933.8|42913.8|42958.8|42938.8|42933.8|42913.8|41
1639436400000|2021-12-13 23:00:00|42934.6|42914.6|42941.7|42921.7|42964.2|42944.2|42925.4|42905.4|38
1639436700000|2021-12-13 23:05:00|42943.8|42923.8|42945.4|42925.4|42955.9|42935.9|42940.9|42920.9|11
1639437000000|2021-12-13 23:10:00|42947.9|42927.9|42928.8|42908.8|42950.9|42930.9|42926.3|42906.3|16
1639437300000|2021-12-13 23:15:00|42928.3|42908.3|42913.3|42893.3|42928.8|42908.8|42913.3|42893.3|10
1639437600000|2021-12-13 23:20:00|42914.2|42894.2|42923.3|42903.3|42932.9|42912.9|42914.2|42894.2|23
1639437900000|2021-12-13 23:25:00|42925.4|42905.4|42903.3|42883.3|42925.8|42905.8|42900.8|42880.8|13
1639438200000|2021-12-13 23:30:00|42905.8|42885.8|42903.3|42883.3|42921.3|42901.3|42901.3|42881.3|11
1639438500000|2021-12-13 23:35:00|42905.8|42885.8|42900.8|42880.8|42907.9|42887.9|42900.8|42880.8|17
1639438800000|2021-12-13 23:40:00|42902.9|42882.9|42900.4|42880.4|42905.4|42885.4|42900.4|42880.4|19
1639439100000|2021-12-13 23:45:00|42902.9|42882.9|42895.4|42875.4|42905.4|42885.4|42895.4|42875.4|19
1639439400000|2021-12-13 23:50:00|42893.3|42873.3|42897.9|42877.9|42900.4|42880.4|42892.9|42872.9|10
1639439700000|2021-12-13 23:55:00|42895.8|42875.8|42902.9|42882.9|42902.9|42882.9|42895.4|42875.4|11
1639440000000|2021-12-14 00:00:00|42905.4|42885.4|42925.4|42905.4|42932.9|42912.9|42902.9|42882.9|22
1639440300000|2021-12-14 00:05:00|42923.3|42903.3|42932.9|42912.9|42935.4|42915.4|42922.9|42902.9|13
1639440600000|2021-12-14 00:10:00|42930.4|42910.4|42925.4|42905.4|42932.9|42912.9|42922.9|42902.9|11
1639440900000|2021-12-14 00:15:00|||||||||1
1639441200000|2021-12-14 00:20:00|42923.3|42903.3|42917.5|42897.5|42923.3|42903.3|42917.5|42897.5|11
1639441500000|2021-12-14 00:25:00|42915.8|42895.8|42905.4|42885.4|42917.9|42897.9|42902.9|42882.9|3
1639441800000|2021-12-14 00:30:00|42907.9|42887.9|42897.9|42877.9|42917.9|42897.9|42897.9|42877.9|23
1639442100000|2021-12-14 00:35:00|42895.8|42875.8|42877.9|42857.9|42895.8|42875.8|42873.3|42853.3|16
1639442400000|2021-12-14 00:40:00|42882.9|42862.9|42885.4|42865.4|42887.9|42867.9|42882.9|42862.9|13
1639442700000|2021-12-14 00:45:00|42887.5|42867.5|42915.4|42895.4|42915.4|42895.4|42885.4|42865.4|24
1639443000000|2021-12-14 00:50:00|42917.9|42897.9|42890.4|42870.4|42917.9|42897.9|42890.4|42870.4|23
1639443300000|2021-12-14 00:55:00|42892.5|42872.5|42887.9|42867.9|42892.5|42872.5|42865.4|42845.4|41
1639443600000|2021-12-14 01:00:00|42885.8|42865.8|42845.4|42825.4|42895|42875|42835.4|42815.4|167
1639443900000|2021-12-14 01:05:00|42840.4|42820.4|42795.4|42775.4|42855.4|42835.4|42785.4|42765.4|147
1639444200000|2021-12-14 01:10:00|42792.9|42772.9|42730.4|42710.4|42792.9|42772.9|42707.9|42687.9|314
1639444500000|2021-12-14 01:15:00|42727.9|42707.9|42707.1|42687.1|42727.9|42707.9|42687.9|42667.9|167
1639444800000|2021-12-14 01:20:00|42707.5|42687.5|42690.4|42670.4|42707.5|42687.5|42667.9|42647.9|94
1639445100000|2021-12-14 01:25:00|42687.9|42667.9|42687.9|42667.9|42702.9|42682.9|42672.9|42652.9|76
1639445400000|2021-12-14 01:30:00|42682.9|42662.9|42725.8|42705.8|42737.9|42717.9|42670.4|42650.4|107
1639445700000|2021-12-14 01:35:00|42725.4|42705.4|42725.4|42705.4|42737.5|42717.5|42715|42695|43
1639446000000|2021-12-14 01:40:00|42727.9|42707.9|42687.9|42667.9|42727.9|42707.9|42680.4|42660.4|79
1639446300000|2021-12-14 01:45:00|42687.5|42667.5|42720.4|42700.4|42725.4|42705.4|42680.4|42660.4|56
1639446600000|2021-12-14 01:50:00|42717.9|42697.9|42720.4|42700.4|42725.4|42705.4|42702.9|42682.9|65
1639446900000|2021-12-14 01:55:00|42717.9|42697.9|42707.5|42687.5|42727.9|42707.9|42702.9|42682.9|36
1639447200000|2021-12-14 02:00:00|42707.9|42687.9|42700.4|42680.4|42717.9|42697.9|42687.9|42667.9|56
1639447500000|2021-12-14 02:05:00|42697.9|42677.9|42687.9|42667.9|42702.9|42682.9|42685.4|42665.4|56
1639447800000|2021-12-14 02:10:00|42685.8|42665.8|42668.3|42648.3|42687.9|42667.9|42665.4|42645.4|54
1639448100000|2021-12-14 02:15:00|42670.4|42650.4|42668.3|42648.3|42672.9|42652.9|42665.4|42645.4|35
1639448400000|2021-12-14 02:20:00|42672.5|42652.5|42678.3|42658.3|42678.3|42658.3|42672.5|42652.5|22
1639448700000|2021-12-14 02:25:00|42682.5|42662.5|42682.9|42662.9|42687.9|42667.9|42682.5|42662.5|23
1639449000000|2021-12-14 02:30:00|42680.4|42660.4|42705.4|42685.4|42707.9|42687.9|42667.9|42647.9|57
1639449300000|2021-12-14 02:35:00|42703.3|42683.3|42702.9|42682.9|42703.3|42683.3|42690.4|42670.4|38
1639449600000|2021-12-14 02:40:00|42705.4|42685.4|42710.4|42690.4|42717.9|42697.9|42700.4|42680.4|38
1639449900000|2021-12-14 02:45:00|42707.9|42687.9|42687.9|42667.9|42709.9|42689.9|42685.4|42665.4|92
1639450200000|2021-12-14 02:50:00|42687.4|42667.4|42635.4|42615.4|42687.4|42667.4|42630.4|42610.4|182
1639450500000|2021-12-14 02:55:00|42632.9|42612.9|42625.4|42605.4|42642.9|42622.9|42620.4|42600.4|236
1639450800000|2021-12-14 03:00:00|42623.3|42603.3|42685.4|42665.4|42692.9|42672.9|42607.9|42587.9|199
1639451100000|2021-12-14 03:05:00|42682.9|42662.9|42690.4|42670.4|42722.9|42702.9|42677.9|42657.9|141
1639451400000|2021-12-14 03:10:00|42692.4|42672.4|42707.9|42687.9|42710.4|42690.4|42680.4|42660.4|49
1639451700000|2021-12-14 03:15:00|42709.9|42689.9|42742.9|42722.9|42752.9|42732.9|42705.8|42685.8|105
1639452000000|2021-12-14 03:20:00|42745.4|42725.4|42735.4|42715.4|42750.4|42730.4|42732.9|42712.9|40
1639452300000|2021-12-14 03:25:00|42732.9|42712.9|42822.4|42802.4|42867.8|42847.8|42732.9|42712.9|280
1639452600000|2021-12-14 03:30:00|42822.8|42802.8|42827.8|42807.8|42843.3|42823.3|42820.3|42800.3|50
1639452900000|2021-12-14 03:35:00|42825.8|42805.8|42797.8|42777.8|42825.8|42805.8|42770.3|42750.3|63
1639453200000|2021-12-14 03:40:00|42802.8|42782.8|42785.3|42765.3|42802.8|42782.8|42785.3|42765.3|21
1639453500000|2021-12-14 03:45:00|42787.8|42767.8|42757.8|42737.8|42790.3|42770.3|42755.3|42735.3|24
1639453800000|2021-12-14 03:50:00|42760.3|42740.3|42755.3|42735.3|42777.8|42757.8|42752.8|42732.8|15
1639454100000|2021-12-14 03:55:00|42752.8|42732.8|42767.8|42747.8|42767.8|42747.8|42742.8|42722.8|21
1639454400000|2021-12-14 04:00:00|42765.3|42745.3|42760.3|42740.3|42772.8|42752.8|42757.8|42737.8|39
1639454700000|2021-12-14 04:05:00|42757.8|42737.8|42752.8|42732.8|42762.8|42742.8|42752.8|42732.8|10
1639455000000|2021-12-14 04:10:00|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|8
1639455300000|2021-12-14 04:15:00|42755.3|42735.3|42772.8|42752.8|42782.8|42762.8|42755.3|42735.3|34
1639455600000|2021-12-14 04:20:00|42770.8|42750.8|42772.8|42752.8|42772.8|42752.8|42762.8|42742.8|17
1639455900000|2021-12-14 04:25:00|42770.3|42750.3|42752.8|42732.8|42772.8|42752.8|42750.3|42730.3|17
1639456200000|2021-12-14 04:30:00|42747.8|42727.8|42757.8|42737.8|42760.3|42740.3|42745.8|42725.8|15
1639456500000|2021-12-14 04:35:00|42755.8|42735.8|42752.8|42732.8|42755.8|42735.8|42750.3|42730.3|12
1639456800000|2021-12-14 04:40:00|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|2
1639457100000|2021-12-14 04:45:00|42752.4|42732.4|42752.8|42732.8|42752.8|42732.8|42750.3|42730.3|5
1639457400000|2021-12-14 04:50:00|42747.8|42727.8|42745.3|42725.3|42750.3|42730.3|42745.3|42725.3|13
1639457700000|2021-12-14 04:55:00|42747.8|42727.8|42759.9|42739.9|42760.3|42740.3|42747.8|42727.8|13
1639458000000|2021-12-14 05:00:00|42762.8|42742.8|42775.3|42755.3|42775.3|42755.3|42757.8|42737.8|26
1639458300000|2021-12-14 05:05:00|42777.8|42757.8|42785.3|42765.3|42789.9|42769.9|42765.3|42745.3|57
1639458600000|2021-12-14 05:10:00|42780.3|42760.3|42760.3|42740.3|42780.3|42760.3|42747.8|42727.8|33
1639458900000|2021-12-14 05:15:00|42765.3|42745.3|42755.3|42735.3|42767.8|42747.8|42752.8|42732.8|13
1639459200000|2021-12-14 05:20:00|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42749.9|42729.9|18
1639459500000|2021-12-14 05:25:00|42762.4|42742.4|42777.8|42757.8|42787.8|42767.8|42762.4|42742.4|36
1639459800000|2021-12-14 05:30:00|42780.3|42760.3|42817.8|42797.8|42822.8|42802.8|42755.3|42735.3|107
1639460100000|2021-12-14 05:35:00|42815.7|42795.7|42967.8|42947.8|42970.3|42950.3|42810.3|42790.3|241
1639460400000|2021-12-14 05:40:00|42970.3|42950.3|42912.8|42892.8|42977.8|42957.8|42905.3|42885.3|156
1639460700000|2021-12-14 05:45:00|42915.3|42895.3|42872.8|42852.8|42925.3|42905.3|42855.3|42835.3|96
1639461000000|2021-12-14 05:50:00|42870.3|42850.3|42865.3|42845.3|42892.8|42872.8|42857.8|42837.8|60
1639461300000|2021-12-14 05:55:00|42863.2|42843.2|42852.8|42832.8|42867.8|42847.8|42850.3|42830.3|44
1639461600000|2021-12-14 06:00:00|42850.3|42830.3|42865.3|42845.3|42865.3|42845.3|42830.3|42810.3|73
1639461900000|2021-12-14 06:05:00|42867.4|42847.4|42875.3|42855.3|42892.8|42872.8|42865.3|42845.3|73
1639462200000|2021-12-14 06:10:00|42877.4|42857.4|42935.3|42915.3|42937.8|42917.8|42875.3|42855.3|106
1639462500000|2021-12-14 06:15:00|42932.8|42912.8|42932.8|42912.8|42955.3|42935.3|42917.8|42897.8|77
1639462800000|2021-12-14 06:20:00|42935.3|42915.3|42952.8|42932.8|42970.3|42950.3|42912.8|42892.8|85
1639463100000|2021-12-14 06:25:00|42953.2|42933.2|42922.8|42902.8|42967.4|42947.4|42922.8|42902.8|48
1639463400000|2021-12-14 06:30:00|42924.9|42904.9|42920.3|42900.3|42934.9|42914.9|42902.8|42882.8|55
1639463700000|2021-12-14 06:35:00|42918.2|42898.2|42900.3|42880.3|42922.8|42902.8|42897.8|42877.8|29
1639464000000|2021-12-14 06:40:00|42902.8|42882.8|42929.4|42909.4|42929.4|42909.4|42891.9|42871.9|95
1639464300000|2021-12-14 06:45:00|42924.4|42904.4|42914.4|42894.4|42949.4|42929.4|42914.4|42894.4|47
1639464600000|2021-12-14 06:50:00|42916.9|42896.9|42886.9|42866.9|42919.4|42899.4|42881.9|42861.9|85
1639464900000|2021-12-14 06:55:00|42884.4|42864.4|42871.9|42851.9|42886.9|42866.9|42866.9|42846.9|24
1639465200000|2021-12-14 07:00:00|42874|42854|42847.4|42827.4|42884.9|42864.9|42847.4|42827.4|44
1639465500000|2021-12-14 07:05:00|42867.4|42847.4|42852.4|42832.4|42869.9|42849.9|42844.9|42824.9|24
1639465800000|2021-12-14 07:10:00|42849.9|42829.9|42877.4|42857.4|42877.4|42857.4|42849.9|42829.9|27
1639466100000|2021-12-14 07:15:00|42874.9|42854.9|42914.8|42894.8|42919.4|42899.4|42872.4|42852.4|40
1639466400000|2021-12-14 07:20:00|42912.8|42892.8|42885.7|42865.7|42912.8|42892.8|42885.3|42865.3|52
1639466700000|2021-12-14 07:25:00|42887.8|42867.8|42917.8|42897.8|42945.3|42925.3|42885.3|42865.3|51
1639467000000|2021-12-14 07:30:00|42914.8|42894.8|42922.8|42902.8|42947.3|42927.3|42914.8|42894.8|56
1639467300000|2021-12-14 07:35:00|42927.8|42907.8|42927.8|42907.8|42940.3|42920.3|42922.8|42902.8|34
1639467600000|2021-12-14 07:40:00|42925.7|42905.7|42885.3|42865.3|42925.7|42905.7|42882.8|42862.8|37
1639467900000|2021-12-14 07:45:00|42887.8|42867.8|42877.8|42857.8|42905.3|42885.3|42877.8|42857.8|41
1639468200000|2021-12-14 07:50:00|42880.3|42860.3|42907.8|42887.8|42912.8|42892.8|42872.3|42852.3|32
1639468500000|2021-12-14 07:55:00|42910.3|42890.3|42900.3|42880.3|42910.3|42890.3|42880.3|42860.3|29
1639468800000|2021-12-14 08:00:00|42907.8|42887.8|42848.2|42828.2|42925.3|42905.3|42848.2|42828.2|113
1639469100000|2021-12-14 08:05:00|42847.8|42827.8|42855.3|42835.3|42867.8|42847.8|42837.8|42817.8|98
1639469400000|2021-12-14 08:10:00|42857.3|42837.3|42857.8|42837.8|42882.3|42862.3|42850.3|42830.3|60
1639469700000|2021-12-14 08:15:00|42862.8|42842.8|42919.8|42899.8|42922.3|42902.3|42857.8|42837.8|67
1639470000000|2021-12-14 08:20:00|42920.3|42900.3|42957.3|42937.3|42969.4|42949.4|42920.3|42900.3|70
1639470300000|2021-12-14 08:25:00|42957.8|42937.8|42917.8|42897.8|42967.8|42947.8|42907.8|42887.8|84
1639470600000|2021-12-14 08:30:00|42922.8|42902.8|42873.2|42853.2|42932.8|42912.8|42860.7|42840.7|73
1639470900000|2021-12-14 08:35:00|42872.7|42852.7|42887.7|42867.7|42907.7|42887.7|42862.7|42842.7|40
1639471200000|2021-12-14 08:40:00|42885.2|42865.2|42930.7|42910.7|42934.8|42914.8|42880.7|42860.7|41
1639471500000|2021-12-14 08:45:00|42927.7|42907.7|42912.7|42892.7|42930.2|42910.2|42910.2|42890.2|30
1639471800000|2021-12-14 08:50:00|42910.7|42890.7|42857.7|42837.7|42912.7|42892.7|42857.7|42837.7|50
1639472100000|2021-12-14 08:55:00|42855.7|42835.7|42860.2|42840.2|42875.2|42855.2|42850.7|42830.7|44
1639472400000|2021-12-14 09:00:00|42862.3|42842.3|42802.7|42782.7|42862.7|42842.7|42800.2|42780.2|108
1639472700000|2021-12-14 09:05:00|42800.2|42780.2|42840.2|42820.2|42845.2|42825.2|42790.2|42770.2|45
1639473000000|2021-12-14 09:10:00|42837.7|42817.7|42872.7|42852.7|42880.2|42860.2|42837.7|42817.7|52
1639473300000|2021-12-14 09:15:00|42874.8|42854.8|42922.7|42902.7|42942.7|42922.7|42874.8|42854.8|61
1639473600000|2021-12-14 09:20:00|42924.8|42904.8|42924.8|42904.8|42955.2|42935.2|42919.8|42899.8|61
1639473900000|2021-12-14 09:25:00|42925.2|42905.2|42898.2|42878.2|42945.2|42925.2|42897.7|42877.7|55
1639474200000|2021-12-14 09:30:00|42897.7|42877.7|42922.7|42902.7|42935.2|42915.2|42897.7|42877.7|53
1639474500000|2021-12-14 09:35:00|42925.2|42905.2|42877.7|42857.7|42927.7|42907.7|42875.2|42855.2|46
1639474800000|2021-12-14 09:40:00|42875.2|42855.2|42875.2|42855.2|42879.8|42859.8|42865.2|42845.2|47
1639475100000|2021-12-14 09:45:00|42857.7|42837.7|42850.2|42830.2|42859.8|42839.8|42828.2|42808.2|61
1639475400000|2021-12-14 09:50:00|42847.7|42827.7|42815.7|42795.7|42865.2|42845.2|42815.2|42795.2|109
1639475700000|2021-12-14 09:55:00|42817.7|42797.7|42793.1|42773.1|42820.2|42800.2|42771.1|42751.1|114
1639476000000|2021-12-14 10:00:00|42791.1|42771.1|42736.9|42716.9|42816.9|42796.9|42736.9|42716.9|152
1639476300000|2021-12-14 10:05:00|42739.4|42719.4|42791.9|42771.9|42791.9|42771.9|42731.9|42711.9|85
1639476600000|2021-12-14 10:10:00|42796.9|42776.9|42799.4|42779.4|42804.4|42784.4|42776.9|42756.9|41
1639476900000|2021-12-14 10:15:00|42801.9|42781.9|42774.4|42754.4|42801.9|42781.9|42774.4|42754.4|20
1639477200000|2021-12-14 10:20:00|42776.9|42756.9|42801.9|42781.9|42804.4|42784.4|42776.9|42756.9|29
1639477500000|2021-12-14 10:25:00|42803.9|42783.9|42806.9|42786.9|42809.4|42789.4|42801.4|42781.4|29
1639477800000|2021-12-14 10:30:00|42808.9|42788.9|42833.5|42813.5|42833.5|42813.5|42804.4|42784.4|47
1639478100000|2021-12-14 10:35:00|42828.9|42808.9|42829.4|42809.4|42834.4|42814.4|42824.4|42804.4|31
1639478400000|2021-12-14 10:40:00|42829.3|42809.3|42836.8|42816.8|42839.3|42819.3|42826.8|42806.8|24
1639478700000|2021-12-14 10:45:00|42838.9|42818.9|42814.3|42794.3|42839.3|42819.3|42814.3|42794.3|44
1639479000000|2021-12-14 10:50:00|42816.8|42796.8|42808.9|42788.9|42819.3|42799.3|42799.3|42779.3|37
1639479300000|2021-12-14 10:55:00|42811|42791|42786.8|42766.8|42811.4|42791.4|42784.3|42764.3|41
1639479600000|2021-12-14 11:00:00|42784.3|42764.3|42798.9|42778.9|42811.8|42791.8|42784.3|42764.3|55
1639479900000|2021-12-14 11:05:00|42801.4|42781.4|42766.8|42746.8|42804.3|42784.3|42766.8|42746.8|20
1639480200000|2021-12-14 11:10:00|42771.4|42751.4|42769.3|42749.3|42776.8|42756.8|42736.8|42716.8|93
1639480500000|2021-12-14 11:15:00|42767.3|42747.3|42754.3|42734.3|42769.3|42749.3|42746.8|42726.8|52
1639480800000|2021-12-14 11:20:00|42747.7|42727.7|42791|42771|42793.5|42773.5|42746.8|42726.8|185
1639481100000|2021-12-14 11:25:00|42786.8|42766.8|42796|42776|42801|42781|42766|42746|58
1639481400000|2021-12-14 11:30:00|42793.9|42773.9|42781|42761|42793.9|42773.9|42771|42751|33
1639481700000|2021-12-14 11:35:00|42778.5|42758.5|42751|42731|42783.5|42763.5|42743.5|42723.5|56
1639482000000|2021-12-14 11:40:00|42746|42726|42768.5|42748.5|42773.5|42753.5|42746|42726|36
1639482300000|2021-12-14 11:45:00|42766.4|42746.4|42793.5|42773.5|42800.5|42780.5|42766.4|42746.4|73
1639482600000|2021-12-14 11:50:00|42795.5|42775.5|42826.4|42806.4|42833.5|42813.5|42786|42766|69
1639482900000|2021-12-14 11:55:00|42826|42806|42841.4|42821.4|42863.5|42843.5|42816|42796|85
1639483200000|2021-12-14 12:00:00|42843.5|42823.5|42886|42866|42888|42868|42838.5|42818.5|86
1639483500000|2021-12-14 12:05:00|42888|42868|42903.5|42883.5|42911|42891|42883.5|42863.5|78
1639483800000|2021-12-14 12:10:00|42905.5|42885.5|42906|42886|42913|42893|42891|42871|77
1639484100000|2021-12-14 12:15:00|42908|42888|42948.5|42928.5|42973.5|42953.5|42908|42888|195
1639484400000|2021-12-14 12:20:00|42950.5|42930.5|42962.6|42942.6|42967.6|42947.6|42938.9|42918.9|93
1639484700000|2021-12-14 12:25:00|42960.1|42940.1|42940.1|42920.1|42962.6|42942.6|42920.1|42900.1|62
1639485000000|2021-12-14 12:30:00|42937.6|42917.6|42987.2|42967.2|43006.3|42986.3|42930.1|42910.1|271
1639485300000|2021-12-14 12:35:00|42989.2|42969.2|42951.7|42931.7|42994.2|42974.2|42949.2|42929.2|180
1639485600000|2021-12-14 12:40:00|42953.8|42933.8|42935.1|42915.1|42969.2|42949.2|42927.1|42907.1|116
1639485900000|2021-12-14 12:45:00|42934.6|42914.6|42998.3|42978.3|43001.3|42981.3|42934.6|42914.6|171
1639486200000|2021-12-14 12:50:00|42995.8|42975.8|43017.9|42997.9|43040.4|43020.4|42990.8|42970.8|154
1639486500000|2021-12-14 12:55:00|43018.3|42998.3|43018.8|42998.8|43037.9|43017.9|43007.5|42987.5|138
1639486800000|2021-12-14 13:00:00|43016.7|42996.7|43004.6|42984.6|43021.7|43001.7|42954.2|42934.2|439
1639487100000|2021-12-14 13:05:00|43002.1|42982.1|43003.3|42983.3|43019.2|42999.2|42986.7|42966.7|178
1639487400000|2021-12-14 13:10:00|43001.3|42981.3|42961.7|42941.7|43001.7|42981.7|42951.7|42931.7|261
1639487700000|2021-12-14 13:15:00|42961.3|42941.3|42986.7|42966.7|43003.8|42983.8|42951.7|42931.7|198
1639488000000|2021-12-14 13:20:00|42988.8|42968.8|43046.7|43026.7|43056.3|43036.3|42984.2|42964.2|219
1639488300000|2021-12-14 13:25:00|43044.6|43024.6|42996.7|42976.7|43051.7|43031.7|42994.2|42974.2|174
1639488600000|2021-12-14 13:30:00|42998.8|42978.8|42854.2|42834.2|43003.8|42983.8|42847.1|42827.1|452
1639488900000|2021-12-14 13:35:00|42851.7|42831.7|42809.2|42789.2|42884.2|42864.2|42794.2|42774.2|245
1639489200000|2021-12-14 13:40:00|42807.1|42787.1|42839.2|42819.2|42854.2|42834.2|42804.6|42784.6|189
1639489500000|2021-12-14 13:45:00|42836.7|42816.7|42795|42775|42839.2|42819.2|42795|42775|163
1639489800000|2021-12-14 13:50:00|42797.5|42777.5|42747.1|42727.1|42797.5|42777.5|42726.7|42706.7|326
1639490100000|2021-12-14 13:55:00|42745|42725|42694.2|42674.2|42745|42725|42651.7|42631.7|488
1639490400000|2021-12-14 14:00:00|42692.1|42672.1|42694.2|42674.2|42699.2|42679.2|42640.5|42620.5|304
1639490700000|2021-12-14 14:05:00|42696.7|42676.7|42659.6|42639.6|42701.2|42681.2|42654.2|42634.2|243
1639491000000|2021-12-14 14:10:00|42657.5|42637.5|42733.7|42713.7|42736.2|42716.2|42636.7|42616.7|309
1639491300000|2021-12-14 14:15:00|42731.7|42711.7|42664.2|42644.2|42735.8|42715.8|42661.7|42641.7|145
1639491600000|2021-12-14 14:20:00|42666.7|42646.7|42671.7|42651.7|42682.1|42662.1|42641.7|42621.7|148
1639491900000|2021-12-14 14:25:00|42669.2|42649.2|42672.1|42652.1|42676.7|42656.7|42637.5|42617.5|347
1639492200000|2021-12-14 14:30:00|42674.6|42654.6|42756.7|42736.7|42791.7|42771.7|42674.6|42654.6|498
1639492500000|2021-12-14 14:35:00|42758.7|42738.7|42826.2|42806.2|42836.7|42816.7|42754.2|42734.2|289
1639492800000|2021-12-14 14:40:00|42826.7|42806.7|42913.3|42893.3|42915.8|42895.8|42821.7|42801.7|469
1639493100000|2021-12-14 14:45:00|42915.8|42895.8|42908.3|42888.3|42945.8|42925.8|42890.8|42870.8|465
1639493400000|2021-12-14 14:50:00|42910.4|42890.4|42958.3|42938.3|42975.8|42955.8|42910.4|42890.4|361
1639493700000|2021-12-14 14:55:00|42956.2|42936.2|42981.2|42961.2|43020.8|43000.8|42955.8|42935.8|513
1639494000000|2021-12-14 15:00:00|42983.3|42963.3|43010.8|42990.8|43010.8|42990.8|42969.1|42949.1|275
1639494300000|2021-12-14 15:05:00|43008.7|42988.7|42988.7|42968.7|43015.8|42995.8|42970.8|42950.8|240
1639494600000|2021-12-14 15:10:00|42988.3|42968.3|42918.3|42898.3|42988.3|42968.3|42900.8|42880.8|333
1639494900000|2021-12-14 15:15:00|42915.8|42895.8|42939.6|42919.6|42949.1|42929.1|42915.8|42895.8|225
1639495200000|2021-12-14 15:20:00|42939.1|42919.1|42967.1|42947.1|42969.6|42949.6|42916.6|42896.6|181
1639495500000|2021-12-14 15:25:00|42966.6|42946.6|42954.1|42934.1|42996.6|42976.6|42954.1|42934.1|149
1639495800000|2021-12-14 15:30:00|42952.1|42932.1|42911.6|42891.6|42956.6|42936.6|42894.1|42874.1|177
1639496100000|2021-12-14 15:35:00|42909.6|42889.6|42861.6|42841.6|42909.6|42889.6|42861.6|42841.6|136
1639496400000|2021-12-14 15:40:00|42857.5|42837.5|42847.8|42827.8|42877.1|42857.1|42840.8|42820.8|140
1639496700000|2021-12-14 15:45:00|42850.8|42830.8|42823.7|42803.7|42850.8|42830.8|42811.2|42791.2|214
1639497000000|2021-12-14 15:50:00|42822.1|42802.1|42803.7|42783.7|42822.1|42802.1|42789.1|42769.1|218
1639497300000|2021-12-14 15:55:00|42801.6|42781.6|42841.6|42821.6|42846.6|42826.6|42796.6|42776.6|189
1639497600000|2021-12-14 16:00:00|42839.6|42819.6|42801.6|42781.6|42859.1|42839.1|42784.1|42764.1|205
1639497900000|2021-12-14 16:05:00|42799.6|42779.6|42809.1|42789.1|42811.6|42791.6|42784.1|42764.1|87
1639498200000|2021-12-14 16:10:00|42806.6|42786.6|42754.1|42734.1|42814.1|42794.1|42749.1|42729.1|176
1639498500000|2021-12-14 16:15:00|42752|42732|42781.6|42761.6|42781.6|42761.6|42736.6|42716.6|219
1639498800000|2021-12-14 16:20:00|42779.1|42759.1|42779.1|42759.1|42794.1|42774.1|42751.6|42731.6|114
1639499100000|2021-12-14 16:25:00|42781.6|42761.6|42771.6|42751.6|42789.1|42769.1|42765|42745|77
1639499400000|2021-12-14 16:30:00|42773.7|42753.7|42734.1|42714.1|42776.2|42756.2|42732|42712|124
1639499700000|2021-12-14 16:35:00|42733.7|42713.7|42706.6|42686.6|42737|42717|42686.6|42666.6|143
1639500000000|2021-12-14 16:40:00|42704.1|42684.1|42656.6|42636.6|42718.7|42698.7|42651.6|42631.6|180
1639500300000|2021-12-14 16:45:00|42647|42627|42676.2|42656.2|42686.6|42666.6|42647|42627|167
1639500600000|2021-12-14 16:50:00|42678.7|42658.7|42646.6|42626.6|42680.7|42660.7|42646.6|42626.6|139
1639500900000|2021-12-14 16:55:00|42649.1|42629.1|42573.7|42553.7|42649.1|42629.1|42559.1|42539.1|762
1639501200000|2021-12-14 17:00:00|42574.1|42554.1|42526.6|42506.6|42584.1|42564.1|42516.6|42496.6|335
1639501500000|2021-12-14 17:05:00|42529.1|42509.1|42552|42532|42556.6|42536.6|42526.6|42506.6|215
1639501800000|2021-12-14 17:10:00|42554.1|42534.1|42601.6|42581.6|42604.1|42584.1|42546.6|42526.6|184
1639502100000|2021-12-14 17:15:00|42599.1|42579.1|42627|42607|42631.1|42611.1|42581.6|42561.6|158
1639502400000|2021-12-14 17:20:00|42627.5|42607.5|42596.6|42576.6|42631.6|42611.6|42596.1|42576.1|119
1639502700000|2021-12-14 17:25:00|42598.6|42578.6|42621.6|42601.6|42626.6|42606.6|42598.6|42578.6|76
1639503000000|2021-12-14 17:30:00|42619.5|42599.5|42601.6|42581.6|42621.6|42601.6|42591.6|42571.6|150
1639503300000|2021-12-14 17:35:00|42599.5|42579.5|42616.6|42596.6|42619.1|42599.1|42599.1|42579.1|111
1639503600000|2021-12-14 17:40:00|42618.6|42598.6|42606.6|42586.6|42621.6|42601.6|42599.1|42579.1|92
1639503900000|2021-12-14 17:45:00|42604.1|42584.1|42604.1|42584.1|42609.1|42589.1|42586.6|42566.6|131
1639504200000|2021-12-14 17:50:00|42606.1|42586.1|42588.6|42568.6|42609.1|42589.1|42571.6|42551.6|156
1639504500000|2021-12-14 17:55:00|42586.1|42566.1|42561.1|42541.1|42591.6|42571.6|42541.6|42521.6|473
1639504800000|2021-12-14 18:00:00|42560.7|42540.7|42633.2|42613.2|42665.7|42645.7|42560.7|42540.7|179
1639505100000|2021-12-14 18:05:00|42631.1|42611.1|42616.1|42596.1|42639.8|42619.8|42608.2|42588.2|68
1639505400000|2021-12-14 18:10:00|42615.7|42595.7|42586.1|42566.1|42615.7|42595.7|42586.1|42566.1|190
1639505700000|2021-12-14 18:15:00|42588.2|42568.2|42580.7|42560.7|42604.1|42584.1|42576.1|42556.1|67
1639506000000|2021-12-14 18:20:00|42582.7|42562.7|42595.7|42575.7|42597.7|42577.7|42582.7|42562.7|38
1639506300000|2021-12-14 18:25:00|42598.2|42578.2|42588.2|42568.2|42603.2|42583.2|42586.1|42566.1|50
1639506600000|2021-12-14 18:30:00|42590.7|42570.7|42580.7|42560.7|42600.7|42580.7|42578.2|42558.2|62
1639506900000|2021-12-14 18:35:00|42581.1|42561.1|42594|42574|42599|42579|42581.1|42561.1|46
1639507200000|2021-12-14 18:40:00|42591.5|42571.5|42596.5|42576.5|42601.5|42581.5|42591.5|42571.5|30
1639507500000|2021-12-14 18:45:00|42598.6|42578.6|42614.5|42594.5|42621.5|42601.5|42596.5|42576.5|29
1639507800000|2021-12-14 18:50:00|42614|42594|42599|42579|42616.5|42596.5|42591.5|42571.5|24
1639508100000|2021-12-14 18:55:00|42601.5|42581.5|42561.5|42541.5|42601.5|42581.5|42561.5|42541.5|67
1639508400000|2021-12-14 19:00:00|42563.6|42543.6|42596.5|42576.5|42598.6|42578.6|42546.5|42526.5|81
1639508700000|2021-12-14 19:05:00|42594|42574|42621.5|42601.5|42621.5|42601.5|42579|42559|42
1639509000000|2021-12-14 19:10:00|42624|42604|42634|42614|42643.6|42623.6|42621.5|42601.5|48
1639509300000|2021-12-14 19:15:00|42636.5|42616.5|42616.5|42596.5|42639.5|42619.5|42614|42594|21
1639509600000|2021-12-14 19:20:00|42614|42594|42624|42604|42624.9|42604.9|42611.5|42591.5|18
1639509900000|2021-12-14 19:25:00|42629|42609|42636.5|42616.5|42651.5|42631.5|42629|42609|33
1639510200000|2021-12-14 19:30:00|42634.5|42614.5|42659.5|42639.5|42661.5|42641.5|42624|42604|54
1639510500000|2021-12-14 19:35:00|42659|42639|42653.1|42633.1|42660.6|42640.6|42633.1|42613.1|58
1639510800000|2021-12-14 19:40:00|42655.6|42635.6|42658.6|42638.6|42670.6|42650.6|42646.1|42626.1|52
1639511100000|2021-12-14 19:45:00|42661.1|42641.1|42656.1|42636.1|42678.6|42658.6|42656.1|42636.1|22
1639511400000|2021-12-14 19:50:00|42654|42634|42638.1|42618.1|42654|42634|42633.6|42613.6|25
1639511700000|2021-12-14 19:55:00|42640.6|42620.6|42643.6|42623.6|42654|42634|42633.6|42613.6|50
1639512000000|2021-12-14 20:00:00|42641.5|42621.5|42666.1|42646.1|42666.1|42646.1|42641.1|42621.1|20
1639512300000|2021-12-14 20:05:00|42668.6|42648.6|42670.6|42650.6|42673.1|42653.1|42660.6|42640.6|52
1639512600000|2021-12-14 20:10:00|42672.7|42652.7|42671.1|42651.1|42678.6|42658.6|42670.2|42650.2|110
1639512900000|2021-12-14 20:15:00|42669|42649|42671.5|42651.5|42671.5|42651.5|42656.5|42636.5|30
1639513200000|2021-12-14 20:20:00|42669|42649|42673.6|42653.6|42673.6|42653.6|42661.5|42641.5|18
1639513500000|2021-12-14 20:25:00|42674|42654|42671.5|42651.5|42676.5|42656.5|42671.5|42651.5|26
1639513800000|2021-12-14 20:30:00|42673.5|42653.5|42674|42654|42676.5|42656.5|42664|42644|44
1639514100000|2021-12-14 20:35:00|42676|42656|42669.4|42649.4|42686.5|42666.5|42669.4|42649.4|18
1639514400000|2021-12-14 20:40:00|42667.4|42647.4|42646|42626|42669|42649|42636.5|42616.5|59
1639514700000|2021-12-14 20:45:00|42646.5|42626.5|42641.5|42621.5|42659|42639|42639|42619|41
1639515000000|2021-12-14 20:50:00|42639|42619|42636.5|42616.5|42663.1|42643.1|42636.5|42616.5|61
1639515300000|2021-12-14 20:55:00|42639|42619|42666.5|42646.5|42666.5|42646.5|42629.4|42609.4|27
1639515600000|2021-12-14 21:00:00|42666.9|42646.9|42661.5|42641.5|42671.5|42651.5|42654|42634|22
1639515900000|2021-12-14 21:05:00|42659|42639|42674|42654|42674|42654|42656.5|42636.5|15
1639516200000|2021-12-14 21:10:00|42676|42656|42644|42624|42678.5|42658.5|42644|42624|22
1639516500000|2021-12-14 21:15:00|42651|42631|42659|42639|42664|42644|42651|42631|10
1639516800000|2021-12-14 21:20:00|42656.9|42636.9|42664|42644|42666.5|42646.5|42656.5|42636.5|16
1639517100000|2021-12-14 21:25:00|42661.5|42641.5|42653.5|42633.5|42664|42644|42653.5|42633.5|14
1639517400000|2021-12-14 21:30:00|42651|42631|42674|42654|42676.5|42656.5|42649|42629|32
1639517700000|2021-12-14 21:35:00|42671.9|42651.9|42669|42649|42674|42654|42666|42646|5
1639518000000|2021-12-14 21:40:00|42666|42646|42659.4|42639.4|42671.5|42651.5|42654|42634|55
1639518300000|2021-12-14 21:45:00|42664|42644|42649|42629|42666.5|42646.5|42649|42629|36
1639518600000|2021-12-14 21:50:00|42646.5|42626.5|42646.4|42626.4|42654|42634|42646.4|42626.4|28
1639518900000|2021-12-14 21:55:00|42648.5|42628.5|42671.4|42651.4|42673.9|42653.9|42646.9|42626.9|20
1639522800000|2021-12-14 23:00:00|42671.5|42651.5|42693.9|42673.9|42693.9|42673.9|42655.2|42635.2|62
1639523100000|2021-12-14 23:05:00|42694.4|42674.4|42671.4|42651.4|42694.4|42674.4|42671.4|42651.4|40
1639523400000|2021-12-14 23:10:00|42673.5|42653.5|42678.9|42658.9|42680.5|42660.5|42666.4|42646.4|19
1639523700000|2021-12-14 23:15:00|42678.5|42658.5|42673.9|42653.9|42678.5|42658.5|42673.9|42653.9|6
1639524000000|2021-12-14 23:20:00|42676.4|42656.4|42671.4|42651.4|42676.4|42656.4|42671.4|42651.4|6
1639524300000|2021-12-14 23:25:00|42673.9|42653.9|42668.9|42648.9|42673.9|42653.9|42668.9|42648.9|8
1639524600000|2021-12-14 23:30:00|42666.4|42646.4|42678.9|42658.9|42678.9|42658.9|42666.4|42646.4|18
1639524900000|2021-12-14 23:35:00|42678.5|42658.5|42653.9|42633.9|42678.5|42658.5|42653.9|42633.9|17
1639525200000|2021-12-14 23:40:00|42656|42636|42666.4|42646.4|42668.5|42648.5|42656|42636|13
1639525500000|2021-12-14 23:45:00|42664.3|42644.3|42671.4|42651.4|42671.4|42651.4|42664.3|42644.3|6
1639525800000|2021-12-14 23:50:00|42670.9|42650.9|42671.4|42651.4|42671.4|42651.4|42666.4|42646.4|14
1639526100000|2021-12-14 23:55:00|42673.9|42653.9|42666.4|42646.4|42673.9|42653.9|42666.4|42646.4|8
1639526400000|2021-12-15 00:00:00|42671.4|42651.4|42676.4|42656.4|42683.9|42663.9|42668.9|42648.9|36
1639526700000|2021-12-15 00:05:00|42678.9|42658.9|42699.3|42679.3|42703.9|42683.9|42678.9|42658.9|38
1639527000000|2021-12-15 00:10:00|42701.4|42681.4|42691.4|42671.4|42701.4|42681.4|42691.4|42671.4|4
1639527300000|2021-12-15 00:15:00|42689.3|42669.3|42688.9|42668.9|42696.4|42676.4|42676.4|42656.4|28
1639527600000|2021-12-15 00:20:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42686.4|42666.4|16
1639527900000|2021-12-15 00:25:00|42693.4|42673.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|9
1639528200000|2021-12-15 00:30:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|4
1639528500000|2021-12-15 00:35:00|42693.9|42673.9|42698.9|42678.9|42701.4|42681.4|42691.4|42671.4|24
1639528800000|2021-12-15 00:40:00|42701.4|42681.4|42696.4|42676.4|42701.4|42681.4|42696.4|42676.4|14
1639529100000|2021-12-15 00:45:00|42693.9|42673.9|42691.4|42671.4|42696.4|42676.4|42691.4|42671.4|10
1639529400000|2021-12-15 00:50:00|42693.9|42673.9|42688.9|42668.9|42703.9|42683.9|42688.9|42668.9|22
1639529700000|2021-12-15 00:55:00|42691.4|42671.4|42665.9|42645.9|42691.4|42671.4|42661.4|42641.4|52
1639530000000|2021-12-15 01:00:00|42666.4|42646.4|42703.9|42683.9|42706.4|42686.4|42656.4|42636.4|260
1639530300000|2021-12-15 01:05:00|42701.8|42681.8|42648.9|42628.9|42703.9|42683.9|42636.4|42616.4|109
1639530600000|2021-12-15 01:10:00|42646.4|42626.4|42661.4|42641.4|42671.4|42651.4|42628.9|42608.9|90
1639530900000|2021-12-15 01:15:00|42659.3|42639.3|42653.9|42633.9|42661.4|42641.4|42628.9|42608.9|53
1639531200000|2021-12-15 01:20:00|42653.4|42633.4|42696.8|42676.8|42708.8|42688.8|42648.8|42628.8|88
1639531500000|2021-12-15 01:25:00|42698.8|42678.8|42676.3|42656.3|42703.8|42683.8|42676.3|42656.3|71
1639531800000|2021-12-15 01:30:00|42673.8|42653.8|42648.8|42628.8|42673.8|42653.8|42643.8|42623.8|51
1639532100000|2021-12-15 01:35:00|42646.3|42626.3|42691.3|42671.3|42691.3|42671.3|42643.8|42623.8|47
1639532400000|2021-12-15 01:40:00|42693.4|42673.4|42654.3|42634.3|42693.4|42673.4|42654.3|42634.3|48
1639532700000|2021-12-15 01:45:00|42656.3|42636.3|42663.8|42643.8|42663.8|42643.8|42646.3|42626.3|39
1639533000000|2021-12-15 01:50:00|42664.3|42644.3|42686.3|42666.3|42686.3|42666.3|42661.3|42641.3|32
1639533300000|2021-12-15 01:55:00|42683.8|42663.8|42684.3|42664.3|42703.8|42683.8|42681.3|42661.3|51
1639533600000|2021-12-15 02:00:00|42683.8|42663.8|42765.9|42745.9|42765.9|42745.9|42674.7|42654.7|178
1639533900000|2021-12-15 02:05:00|42768.4|42748.4|42728.8|42708.8|42775.9|42755.9|42728.8|42708.8|77
1639534200000|2021-12-15 02:10:00|42729.3|42709.3|42718.8|42698.8|42748.8|42728.8|42716.3|42696.3|57
1639534500000|2021-12-15 02:15:00|42721.3|42701.3|42706.3|42686.3|42725.9|42705.9|42703.8|42683.8|29
1639534800000|2021-12-15 02:20:00|42703.8|42683.8|42706.3|42686.3|42708.8|42688.8|42693.8|42673.8|20
1639535100000|2021-12-15 02:25:00|42708.8|42688.8|42698.8|42678.8|42708.8|42688.8|42688.8|42668.8|34
1639535400000|2021-12-15 02:30:00|42700.9|42680.9|42688.8|42668.8|42716.3|42696.3|42688.8|42668.8|124
1639535700000|2021-12-15 02:35:00|42690.9|42670.9|42701.3|42681.3|42705.9|42685.9|42678.8|42658.8|80
1639536000000|2021-12-15 02:40:00|42698.8|42678.8|42708.8|42688.8|42721.3|42701.3|42696.3|42676.3|56
1639536300000|2021-12-15 02:45:00|42706.8|42686.8|42708.8|42688.8|42713.8|42693.8|42698.8|42678.8|58
1639536600000|2021-12-15 02:50:00|42711.3|42691.3|42736.3|42716.3|42745.9|42725.9|42711.3|42691.3|89
1639536900000|2021-12-15 02:55:00|42738.4|42718.4|42733.8|42713.8|42751.3|42731.3|42723.8|42703.8|70
1639537200000|2021-12-15 03:00:00|42733.4|42713.4|42738.8|42718.8|42746.3|42726.3|42713.8|42693.8|71
1639537500000|2021-12-15 03:05:00|42736.3|42716.3|42730.8|42710.8|42741.3|42721.3|42719.2|42699.2|64
1639537800000|2021-12-15 03:10:00|42730.4|42710.4|42711.3|42691.3|42730.8|42710.8|42706.7|42686.7|60
1639538100000|2021-12-15 03:15:00|42709.2|42689.2|42616.3|42596.3|42709.2|42689.2|42608.8|42588.8|169
1639538400000|2021-12-15 03:20:00|42618.3|42598.3|42651.3|42631.3|42666.3|42646.3|42618.3|42598.3|100
1639538700000|2021-12-15 03:25:00|42648.8|42628.8|42659.2|42639.2|42661.3|42641.3|42616.3|42596.3|95
1639539000000|2021-12-15 03:30:00|42661.3|42641.3|42653.8|42633.8|42666.3|42646.3|42653.8|42633.8|55
1639539300000|2021-12-15 03:35:00|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42646.3|42626.3|18
1639539600000|2021-12-15 03:40:00|42653.3|42633.3|42666.3|42646.3|42668.8|42648.8|42651.3|42631.3|24
1639539900000|2021-12-15 03:45:00|42668.8|42648.8|42653.8|42633.8|42673.8|42653.8|42651.3|42631.3|21
1639540200000|2021-12-15 03:50:00|42655.8|42635.8|42663.8|42643.8|42663.8|42643.8|42653.8|42633.8|30
1639540500000|2021-12-15 03:55:00|42665.8|42645.8|42651.3|42631.3|42668.8|42648.8|42651.3|42631.3|18
1639540800000|2021-12-15 04:00:00|42648.8|42628.8|42658.3|42638.3|42658.8|42638.8|42646.3|42626.3|25
1639541100000|2021-12-15 04:05:00|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|15
1639541400000|2021-12-15 04:10:00|42654.2|42634.2|42681.3|42661.3|42693.8|42673.8|42653.8|42633.8|29
1639541700000|2021-12-15 04:15:00|42678.8|42658.8|42676.7|42656.7|42683.8|42663.8|42670.8|42650.8|16
1639542000000|2021-12-15 04:20:00|42678.8|42658.8|42685.8|42665.8|42686.3|42666.3|42673.8|42653.8|15
1639542300000|2021-12-15 04:25:00|42686.3|42666.3|42686.3|42666.3|42693.8|42673.8|42686.3|42666.3|14
1639542600000|2021-12-15 04:30:00|42681.3|42661.3|42673.8|42653.8|42681.3|42661.3|42654.2|42634.2|33
1639542900000|2021-12-15 04:35:00|42671.3|42651.3|42666.7|42646.7|42673.8|42653.8|42666.7|42646.7|9
1639543200000|2021-12-15 04:40:00|42664.2|42644.2|42678.8|42658.8|42678.8|42658.8|42664.2|42644.2|27
1639543500000|2021-12-15 04:45:00|42681.3|42661.3|42698.3|42678.3|42700.8|42680.8|42678.8|42658.8|36
1639543800000|2021-12-15 04:50:00|42698.7|42678.7|42712.8|42692.8|42713.7|42693.7|42696.7|42676.7|42
1639544100000|2021-12-15 04:55:00|42710.8|42690.8|42698.7|42678.7|42711.2|42691.2|42693.7|42673.7|15
1639544400000|2021-12-15 05:00:00|42694.2|42674.2|42681.2|42661.2|42694.2|42674.2|42673.7|42653.7|34
1639544700000|2021-12-15 05:05:00|42683.7|42663.7|42678.3|42658.3|42695.8|42675.8|42678.3|42658.3|22
1639545000000|2021-12-15 05:10:00|42673.7|42653.7|42658.7|42638.7|42673.7|42653.7|42656.7|42636.7|35
1639545300000|2021-12-15 05:15:00|42660.8|42640.8|42678.7|42658.7|42688.7|42668.7|42660.8|42640.8|12
1639545600000|2021-12-15 05:20:00|42676.7|42656.7|42666.7|42646.7|42679.2|42659.2|42658.7|42638.7|21
1639545900000|2021-12-15 05:25:00|42666.2|42646.2|42664.2|42644.2|42666.2|42646.2|42658.7|42638.7|15
1639546200000|2021-12-15 05:30:00|42662.1|42642.1|42708.3|42688.3|42731.2|42711.2|42643.3|42623.3|177
1639546500000|2021-12-15 05:35:00|42708.7|42688.7|42716.2|42696.2|42723.7|42703.7|42686.2|42666.2|44
1639546800000|2021-12-15 05:40:00|42713.7|42693.7|42661.2|42641.2|42716.2|42696.2|42661.2|42641.2|54
1639547100000|2021-12-15 05:45:00|42663.7|42643.7|42676.2|42656.2|42686.2|42666.2|42656.2|42636.2|60
1639547400000|2021-12-15 05:50:00|42674.2|42654.2|42676.2|42656.2|42678.3|42658.3|42663.7|42643.7|31
1639547700000|2021-12-15 05:55:00|42681.2|42661.2|42653.7|42633.7|42683.7|42663.7|42650.8|42630.8|65
1639548000000|2021-12-15 06:00:00|42655.8|42635.8|42631.2|42611.2|42656.2|42636.2|42623.7|42603.7|90
1639548300000|2021-12-15 06:05:00|42628.7|42608.7|42618.7|42598.7|42631.2|42611.2|42616.2|42596.2|82
1639548600000|2021-12-15 06:10:00|42616.7|42596.7|42565.8|42545.8|42618.7|42598.7|42556.2|42536.2|195
1639548900000|2021-12-15 06:15:00|42567.8|42547.8|42573.7|42553.7|42608.7|42588.7|42563.7|42543.7|101
1639549200000|2021-12-15 06:20:00|42575.8|42555.8|42586.2|42566.2|42596.2|42576.2|42568.7|42548.7|84
1639549500000|2021-12-15 06:25:00|42583.7|42563.7|42538.7|42518.7|42583.7|42563.7|42528.7|42508.7|105
1639549800000|2021-12-15 06:30:00|42536.2|42516.2|42501.7|42481.7|42536.2|42516.2|42496.2|42476.2|165
1639550100000|2021-12-15 06:35:00|42501.2|42481.2|42492.1|42472.1|42541.2|42521.2|42447.1|42427.1|283
1639550400000|2021-12-15 06:40:00|42489.6|42469.6|42497.1|42477.1|42517.1|42497.1|42487.1|42467.1|254
1639550700000|2021-12-15 06:45:00|42495.1|42475.1|42482.1|42462.1|42495.1|42475.1|42472.5|42452.5|123
1639551000000|2021-12-15 06:50:00|42482.5|42462.5|42382.5|42362.5|42484.6|42464.6|42374.6|42354.6|265
1639551300000|2021-12-15 06:55:00|42387.1|42367.1|42317.1|42297.1|42404.6|42384.6|42314.6|42294.6|359
1639551600000|2021-12-15 07:00:00|42319.6|42299.6|42319.6|42299.6|42347.1|42327.1|42312.5|42292.5|246
1639551900000|2021-12-15 07:05:00|42321.6|42301.6|42324.6|42304.6|42339.6|42319.6|42290|42270|196
1639552200000|2021-12-15 07:10:00|42320|42300|42319.6|42299.6|42332.1|42312.1|42299.6|42279.6|136
1639552500000|2021-12-15 07:15:00|42317.5|42297.5|42310.5|42290.5|42317.5|42297.5|42299.6|42279.6|159
1639552800000|2021-12-15 07:20:00|42308.4|42288.4|42323|42303|42323|42303|42305.9|42285.9|87
1639553100000|2021-12-15 07:25:00|42318|42298|42333|42313|42350|42330|42315.5|42295.5|81
1639553400000|2021-12-15 07:30:00|42330.5|42310.5|42263.4|42243.4|42330.5|42310.5|42260.5|42240.5|154
1639553700000|2021-12-15 07:35:00|42265.5|42245.5|42236.4|42216.4|42273|42253|42198.9|42178.9|245
1639554000000|2021-12-15 07:40:00|42236.8|42216.8|42216.4|42196.4|42246.8|42226.8|42216.4|42196.4|70
1639554300000|2021-12-15 07:45:00|42213.9|42193.9|42228.9|42208.9|42231.4|42211.4|42203.9|42183.9|88
1639554600000|2021-12-15 07:50:00|42230.9|42210.9|42231.4|42211.4|42241.4|42221.4|42211.8|42191.8|81
1639554900000|2021-12-15 07:55:00|42228.9|42208.9|42191.4|42171.4|42251.4|42231.4|42181.8|42161.8|189
1639555200000|2021-12-15 08:00:00|42195.9|42175.9|42253.9|42233.9|42271.4|42251.4|42186.8|42166.8|149
1639555500000|2021-12-15 08:05:00|42256.4|42236.4|42258.9|42238.9|42286.4|42266.4|42246.4|42226.4|124
1639555800000|2021-12-15 08:10:00|42256.4|42236.4|42243.9|42223.9|42286.4|42266.4|42239.3|42219.3|114
1639556100000|2021-12-15 08:15:00|42241.4|42221.4|42181.8|42161.8|42241.4|42221.4|42133.9|42113.9|298
1639556400000|2021-12-15 08:20:00|42183.9|42163.9|42146.4|42126.4|42188.9|42168.9|42143.9|42123.9|144
1639556700000|2021-12-15 08:25:00|42144.3|42124.3|42094.3|42074.3|42144.3|42124.3|42089.3|42069.3|164
1639557000000|2021-12-15 08:30:00|42096.8|42076.8|42097.7|42077.7|42111.8|42091.8|42064.8|42044.8|339
1639557300000|2021-12-15 08:35:00|42097.3|42077.3|42079.8|42059.8|42102.3|42082.3|42069.8|42049.8|169
1639557600000|2021-12-15 08:40:00|42077.7|42057.7|42079.8|42059.8|42079.8|42059.8|42047.3|42027.3|242
1639557900000|2021-12-15 08:45:00|42082.7|42062.7|42034.8|42014.8|42084.8|42064.8|42027.7|42007.7|227
1639558200000|2021-12-15 08:50:00|42034.3|42014.3|42019.8|41999.8|42034.8|42014.8|41956.8|41936.8|308
1639558500000|2021-12-15 08:55:00|42017.3|41997.3|41937.3|41917.3|42027.3|42007.3|41919.8|41899.8|302
1639558800000|2021-12-15 09:00:00|41935.2|41915.2|41860.7|41840.7|41960.7|41940.7|41848.6|41828.6|500
1639559100000|2021-12-15 09:05:00|41863.2|41843.2|41825.7|41805.7|41863.2|41843.2|41755.7|41735.7|486
1639559400000|2021-12-15 09:10:00|41827.7|41807.7|41838.6|41818.6|41875.2|41855.2|41803.2|41783.2|282
1639559700000|2021-12-15 09:15:00|41836.1|41816.1|41820.7|41800.7|41853.2|41833.2|41810.7|41790.7|148
1639560000000|2021-12-15 09:20:00|41818.2|41798.2|41840.7|41820.7|41858.2|41838.2|41808.2|41788.2|124
1639560300000|2021-12-15 09:25:00|41838.6|41818.6|41811.1|41791.1|41863.2|41843.2|41810.7|41790.7|202
1639560600000|2021-12-15 09:30:00|41809.1|41789.1|41840.7|41820.7|41845.7|41825.7|41804.1|41784.1|148
1639560900000|2021-12-15 09:35:00|41842.7|41822.7|41883.2|41863.2|41888.2|41868.2|41835.7|41815.7|134
1639561200000|2021-12-15 09:40:00|41880.7|41860.7|41888.6|41868.6|41890.7|41870.7|41858.2|41838.2|85
1639561500000|2021-12-15 09:45:00|41888.2|41868.2|41873.2|41853.2|41900.7|41880.7|41868.2|41848.2|119
1639561800000|2021-12-15 09:50:00|41875.2|41855.2|41871.6|41851.6|41883.2|41863.2|41848.6|41828.6|56
1639562100000|2021-12-15 09:55:00|41869.5|41849.5|41890.7|41870.7|41895.7|41875.7|41866.6|41846.6|160
1639562400000|2021-12-15 10:00:00|41888.6|41868.6|41885.7|41865.7|41900.7|41880.7|41868.6|41848.6|78
1639562700000|2021-12-15 10:05:00|41888.2|41868.2|41883.6|41863.6|41903.2|41883.2|41883.2|41863.2|62
1639563000000|2021-12-15 10:10:00|41886.1|41866.1|41875.7|41855.7|41893.2|41873.2|41873.6|41853.6|41
1639563300000|2021-12-15 10:15:00|41873.6|41853.6|41875.7|41855.7|41880.7|41860.7|41870.7|41850.7|33
1639563600000|2021-12-15 10:20:00|41873.2|41853.2|41846.1|41826.1|41873.2|41853.2|41835.7|41815.7|79
1639563900000|2021-12-15 10:25:00|41844.1|41824.1|41840.7|41820.7|41850.7|41830.7|41835.7|41815.7|56
1639564200000|2021-12-15 10:30:00|41837.7|41817.7|41870.7|41850.7|41875.7|41855.7|41825.7|41805.7|193
1639564500000|2021-12-15 10:35:00|41868.2|41848.2|41883.1|41863.1|41897.7|41877.7|41863.2|41843.2|67
1639564800000|2021-12-15 10:40:00|41881.1|41861.1|41875.6|41855.6|41881.1|41861.1|41870.6|41850.6|57
1639565100000|2021-12-15 10:45:00|41873.6|41853.6|41884.7|41864.7|41894.7|41874.7|41873.1|41853.1|131
1639565400000|2021-12-15 10:50:00|41887.2|41867.2|41889.7|41869.7|41892.2|41872.2|41869.7|41849.7|135
1639565700000|2021-12-15 10:55:00|41892.2|41872.2|41894.7|41874.7|41897.2|41877.2|41889.7|41869.7|96
1639566000000|2021-12-15 11:00:00|41896.8|41876.8|41887.2|41867.2|41897.2|41877.2|41845.2|41825.2|136
1639566300000|2021-12-15 11:05:00|41889.3|41869.3|41897.2|41877.2|41899.7|41879.7|41882.7|41862.7|55
1639566600000|2021-12-15 11:10:00|41895.2|41875.2|41882.2|41862.2|41899.7|41879.7|41874.7|41854.7|98
1639566900000|2021-12-15 11:15:00|41884.7|41864.7|41909.7|41889.7|41917.2|41897.2|41879.7|41859.7|104
1639567200000|2021-12-15 11:20:00|41912.7|41892.7|41884.7|41864.7|41912.7|41892.7|41879.7|41859.7|82
1639567500000|2021-12-15 11:25:00|41890.2|41870.2|41899.7|41879.7|41907.2|41887.2|41884.7|41864.7|64
1639567800000|2021-12-15 11:30:00|41897.2|41877.2|41899.7|41879.7|41904.3|41884.3|41887.2|41867.2|53
1639568100000|2021-12-15 11:35:00|41902.2|41882.2|41910.2|41890.2|41924.7|41904.7|41902.2|41882.2|79
1639568400000|2021-12-15 11:40:00|41912.7|41892.7|41907.2|41887.2|41914.7|41894.7|41904.7|41884.7|39
1639568700000|2021-12-15 11:45:00|41904.7|41884.7|41882.2|41862.2|41907.2|41887.2|41879.7|41859.7|125
1639569000000|2021-12-15 11:50:00|41884.7|41864.7|41894.7|41874.7|41904.7|41884.7|41879.7|41859.7|90
1639569300000|2021-12-15 11:55:00|41892.7|41872.7|41897.2|41877.2|41899.7|41879.7|41871.8|41851.8|125
1639569600000|2021-12-15 12:00:00|41895.2|41875.2|41902.2|41882.2|41912.2|41892.2|41892.7|41872.7|58
1639569900000|2021-12-15 12:05:00|41904.7|41884.7|41942.2|41922.2|41954.7|41934.7|41897.2|41877.2|192
1639570200000|2021-12-15 12:10:00|41940.2|41920.2|41922.2|41902.2|41940.2|41920.2|41907.2|41887.2|115
1639570500000|2021-12-15 12:15:00|41924.2|41904.2|41924.7|41904.7|41927.2|41907.2|41902.2|41882.2|86
1639570800000|2021-12-15 12:20:00|41909.7|41889.7|41902.7|41882.7|41912.2|41892.2|41897.2|41877.2|74
1639571100000|2021-12-15 12:25:00|41900.2|41880.2|41934.7|41914.7|41934.7|41914.7|41897.2|41877.2|77
1639571400000|2021-12-15 12:30:00|41934.2|41914.2|41964.2|41944.2|41974.7|41954.7|41927.2|41907.2|217
1639571700000|2021-12-15 12:35:00|41962.2|41942.2|41937.2|41917.2|41974.7|41954.7|41919.7|41899.7|153
1639572000000|2021-12-15 12:40:00|41936.7|41916.7|41935.2|41915.2|41944.7|41924.7|41924.7|41904.7|79
1639572300000|2021-12-15 12:45:00|41937.2|41917.2|41972.4|41952.4|41976.5|41956.5|41931.3|41911.3|256
1639572600000|2021-12-15 12:50:00|41974.4|41954.4|41987.4|41967.4|42005.8|41985.8|41970.4|41950.4|265
1639572900000|2021-12-15 12:55:00|41985.4|41965.4|42010.4|41990.4|42020.4|42000.4|41973.3|41953.3|334
1639573200000|2021-12-15 13:00:00|42009.9|41989.9|41954.9|41934.9|42036.5|42016.5|41945.3|41925.3|1090
1639573500000|2021-12-15 13:05:00|41955.3|41935.3|41862.8|41842.8|41956.9|41936.9|41854.4|41834.4|532
1639573800000|2021-12-15 13:10:00|41864.9|41844.9|41862.8|41842.8|41872.8|41852.8|41822.8|41802.8|423
1639574100000|2021-12-15 13:15:00|41860.8|41840.8|41880.3|41860.3|41927.8|41907.8|41825.8|41805.8|398
1639574400000|2021-12-15 13:20:00|41877.8|41857.8|41857.4|41837.4|41956.9|41936.9|41854.4|41834.4|310
1639574700000|2021-12-15 13:25:00|41855.3|41835.3|41895.3|41875.3|41897.8|41877.8|41829.4|41809.4|284
1639575000000|2021-12-15 13:30:00|41897.8|41877.8|41834.4|41814.4|41925.3|41905.3|41834.4|41814.4|328
1639575300000|2021-12-15 13:35:00|41829.4|41809.4|41889.9|41869.9|41910.3|41890.3|41824.9|41804.9|239
1639575600000|2021-12-15 13:40:00|41891.9|41871.9|41856.9|41836.9|41897.4|41877.4|41842.4|41822.4|212
1639575900000|2021-12-15 13:45:00|41854.9|41834.9|41827.4|41807.4|41886.9|41866.9|41821.9|41801.9|327
1639576200000|2021-12-15 13:50:00|41822.4|41802.4|41799.9|41779.9|41830.3|41810.3|41767.8|41747.8|410
1639576500000|2021-12-15 13:55:00|41801.9|41781.9|41802.8|41782.8|41832.8|41812.8|41792.8|41772.8|408
1639576800000|2021-12-15 14:00:00|41800.8|41780.8|41727.4|41707.4|41816.9|41796.9|41722.8|41702.8|622
1639577100000|2021-12-15 14:05:00|41722.8|41702.8|41716.7|41696.7|41751.2|41731.2|41707.2|41687.2|437
1639577400000|2021-12-15 14:10:00|41718.7|41698.7|41726.7|41706.7|41744.2|41724.2|41713.7|41693.7|295
1639577700000|2021-12-15 14:15:00|41724.2|41704.2|41686.7|41666.7|41739.7|41719.7|41661.2|41641.2|435
1639578000000|2021-12-15 14:20:00|41684.7|41664.7|41599.7|41579.7|41686.7|41666.7|41587.6|41567.6|549
1639578300000|2021-12-15 14:25:00|41597.6|41577.6|41577.2|41557.2|41599.7|41579.7|41509.7|41489.7|735
1639578600000|2021-12-15 14:30:00|41572.2|41552.2|41368.7|41348.7|41572.2|41552.2|41366.2|41346.2|1088
1639578900000|2021-12-15 14:35:00|41366.7|41346.7|41385.1|41365.1|41413.3|41393.3|41344.7|41324.7|932
1639579200000|2021-12-15 14:40:00|41384.7|41364.7|41422.6|41402.6|41434.7|41414.7|41334.7|41314.7|795
1639579500000|2021-12-15 14:45:00|41422.2|41402.2|41389.7|41369.7|41484.7|41464.7|41374.7|41354.7|731
1639579800000|2021-12-15 14:50:00|41392.2|41372.2|41368.1|41348.1|41395.6|41375.6|41335.6|41315.6|603
1639580100000|2021-12-15 14:55:00|41370.1|41350.1|41330.6|41310.6|41382.6|41362.6|41323.1|41303.1|458
1639580400000|2021-12-15 15:00:00|41333.1|41313.1|41360.1|41340.1|41405.6|41385.6|41328.5|41308.5|607
1639580700000|2021-12-15 15:05:00|41355.6|41335.6|41341.7|41321.7|41355.6|41335.6|41315.6|41295.6|423
1639581000000|2021-12-15 15:10:00|41339.6|41319.6|41325.6|41305.6|41365.6|41345.6|41306|41286|446
1639581300000|2021-12-15 15:15:00|41328.1|41308.1|41336|41316|41340.6|41320.6|41301|41281|429
1639581600000|2021-12-15 15:20:00|41338.5|41318.5|41315.6|41295.6|41348.5|41328.5|41305.6|41285.6|542
1639581900000|2021-12-15 15:25:00|41313.5|41293.5|41302|41282|41317|41297|41275.6|41255.6|560
1639582200000|2021-12-15 15:30:00|41304.5|41284.5|41230.6|41210.6|41324.5|41304.5|41220.6|41200.6|727
1639582500000|2021-12-15 15:35:00|41237.6|41217.6|41235.6|41215.6|41250.6|41230.6|41201|41181|529
1639582800000|2021-12-15 15:40:00|41236|41216|41362.6|41342.6|41363.1|41343.1|41224|41204|538
1639583100000|2021-12-15 15:45:00|41360.6|41340.6|41377.1|41357.1|41459.6|41439.6|41324.6|41304.6|518
1639583400000|2021-12-15 15:50:00|41379.6|41359.6|41375.1|41355.1|41379.6|41359.6|41320.1|41300.1|372
1639583700000|2021-12-15 15:55:00|41370.6|41350.6|41394.6|41374.6|41394.6|41374.6|41335.6|41315.6|316
1639584000000|2021-12-15 16:00:00|41395.1|41375.1|41429.6|41409.6|41439.6|41419.6|41374.6|41354.6|302
1639584300000|2021-12-15 16:05:00|41427.1|41407.1|41462.1|41442.1|41464.6|41444.6|41399.2|41379.2|385
1639584600000|2021-12-15 16:10:00|41460.1|41440.1|41399.6|41379.6|41464.6|41444.6|41377.6|41357.6|410
1639584900000|2021-12-15 16:15:00|41397.1|41377.1|41444.6|41424.6|41479.6|41459.6|41397.1|41377.1|299
1639585200000|2021-12-15 16:20:00|41442.6|41422.6|41441.2|41421.2|41466.7|41446.7|41428.7|41408.7|254
1639585500000|2021-12-15 16:25:00|41443.7|41423.7|41498.7|41478.7|41506.2|41486.2|41443.7|41423.7|380
1639585800000|2021-12-15 16:30:00|41496.7|41476.7|41496.7|41476.7|41498.7|41478.7|41478.7|41458.7|250
1639586100000|2021-12-15 16:35:00|41498.7|41478.7|41464.6|41444.6|41498.7|41478.7|41462.1|41442.1|199
1639586400000|2021-12-15 16:40:00|41467.1|41447.1|41551.7|41531.7|41553.7|41533.7|41464.2|41444.2|328
1639586700000|2021-12-15 16:45:00|41553.7|41533.7|41578.7|41558.7|41583.2|41563.2|41533.7|41513.7|363
1639587000000|2021-12-15 16:50:00|41583.2|41563.2|41651.8|41631.8|41656.4|41636.4|41536.6|41516.6|546
1639587300000|2021-12-15 16:55:00|41651.4|41631.4|41711.8|41691.8|41716.4|41696.4|41646.8|41626.8|450
1639587600000|2021-12-15 17:00:00|41715.9|41695.9|41736.8|41716.8|41756.8|41736.8|41709.8|41689.8|343
1639587900000|2021-12-15 17:05:00|41734.8|41714.8|41657.7|41637.7|41736.8|41716.8|41657.7|41637.7|286
1639588200000|2021-12-15 17:10:00|41659.8|41639.8|41694.3|41674.3|41701.8|41681.8|41656.8|41636.8|324
1639588500000|2021-12-15 17:15:00|41691.8|41671.8|41705.2|41685.2|41705.2|41685.2|41637.7|41617.7|185
1639588800000|2021-12-15 17:20:00|41704.8|41684.8|41802.7|41782.7|41820.2|41800.2|41698.2|41678.2|474
1639589100000|2021-12-15 17:25:00|41798.2|41778.2|41805.7|41785.7|41815.2|41795.2|41792.7|41772.7|239
1639589400000|2021-12-15 17:30:00|41803.2|41783.2|41907.7|41887.7|41912.7|41892.7|41792.7|41772.7|439
1639589700000|2021-12-15 17:35:00|41909.8|41889.8|41925.7|41905.7|41938.2|41918.2|41896.2|41876.2|338
1639590000000|2021-12-15 17:40:00|41927.7|41907.7|41863.7|41843.7|41927.7|41907.7|41859.1|41839.1|281
1639590300000|2021-12-15 17:45:00|41858.7|41838.7|41856.2|41836.2|41863.7|41843.7|41843.7|41823.7|183
1639590600000|2021-12-15 17:50:00|41854.1|41834.1|41826.2|41806.2|41854.1|41834.1|41813.7|41793.7|244
1639590900000|2021-12-15 17:55:00|41828.2|41808.2|41853.2|41833.2|41868.7|41848.7|41796.2|41776.2|637
1639591200000|2021-12-15 18:00:00|41855.7|41835.7|41838.7|41818.7|41875.7|41855.7|41838.7|41818.7|276
1639591500000|2021-12-15 18:05:00|41839.1|41819.1|41912.7|41892.7|41917.7|41897.7|41839.1|41819.1|209
1639591800000|2021-12-15 18:10:00|41914.8|41894.8|41900.2|41880.2|41915.2|41895.2|41888.2|41868.2|133
1639592100000|2021-12-15 18:15:00|41897.7|41877.7|41852.7|41832.7|41897.7|41877.7|41847.7|41827.7|72
1639592400000|2021-12-15 18:20:00|41850.7|41830.7|41865.7|41845.7|41877.7|41857.7|41848.2|41828.2|78
1639592700000|2021-12-15 18:25:00|41867.7|41847.7|41875.7|41855.7|41883.2|41863.2|41867.7|41847.7|68
1639593000000|2021-12-15 18:30:00|41878.2|41858.2|41841.1|41821.1|41900.7|41880.7|41836.1|41816.1|124
1639593300000|2021-12-15 18:35:00|41843.2|41823.2|41816.1|41796.1|41846.1|41826.1|41806.6|41786.6|67
1639593600000|2021-12-15 18:40:00|41814.1|41794.1|41791.1|41771.1|41814.1|41794.1|41769.6|41749.6|90
1639593900000|2021-12-15 18:45:00|41793.6|41773.6|41811.1|41791.1|41818.2|41798.2|41778.6|41758.6|50
1639594200000|2021-12-15 18:50:00|41808.6|41788.6|41826.1|41806.1|41826.1|41806.1|41783.6|41763.6|106
1639594500000|2021-12-15 18:55:00|41828.6|41808.6|41863.6|41843.6|41900.2|41880.2|41826.1|41806.1|108
1639594800000|2021-12-15 19:00:00|41861.1|41841.1|42073.6|42053.6|42088.6|42068.6|41648|41628|696
1639595100000|2021-12-15 19:05:00|42071.6|42051.6|42021.1|42001.1|42135.7|42115.7|41969.1|41949.1|371
1639595400000|2021-12-15 19:10:00|42025.2|42005.2|42184.1|42164.1|42229.1|42209.1|41996.1|41976.1|340
1639595700000|2021-12-15 19:15:00|42182.1|42162.1|42039.1|42019.1|42182.1|42162.1|42026.6|42006.6|175
1639596000000|2021-12-15 19:20:00|42038.6|42018.6|41913.6|41893.6|42038.6|42018.6|41908.6|41888.6|151
1639596300000|2021-12-15 19:25:00|41914.1|41894.1|41921.6|41901.6|41926.1|41906.1|41856.1|41836.1|173
1639596600000|2021-12-15 19:30:00|41921.1|41901.1|41934.1|41914.1|41956.1|41936.1|41900|41880|134
1639596900000|2021-12-15 19:35:00|41938.2|41918.2|41985.2|41965.2|41996.1|41976.1|41923.6|41903.6|209
1639597200000|2021-12-15 19:40:00|41986.1|41966.1|41952.7|41932.7|42043.6|42023.6|41933.6|41913.6|170
1639597500000|2021-12-15 19:45:00|41953.6|41933.6|42026.1|42006.1|42033.6|42013.6|41943.6|41923.6|120
1639597800000|2021-12-15 19:50:00|42024.1|42004.1|42064.1|42044.1|42074.2|42054.2|41963.6|41943.6|107
1639598100000|2021-12-15 19:55:00|42063.6|42043.6|42048.1|42028.1|42086.1|42066.1|42000.6|41980.6|123
1639598400000|2021-12-15 20:00:00|42048.6|42028.6|42108.6|42088.6|42125.6|42105.6|42036.1|42016.1|147
1639598700000|2021-12-15 20:05:00|42111.1|42091.1|42370.2|42350.2|42440.6|42420.6|42106.1|42086.1|605
1639599000000|2021-12-15 20:10:00|42368.1|42348.1|42435.2|42415.2|42527.7|42507.7|42352.7|42332.7|371
1639599300000|2021-12-15 20:15:00|42437.2|42417.2|42510.6|42490.6|42510.6|42490.6|42385.2|42365.2|335
1639599600000|2021-12-15 20:20:00|42510.2|42490.2|42450.2|42430.2|42530.2|42510.2|42438.1|42418.1|221
1639599900000|2021-12-15 20:25:00|42452.2|42432.2|42515.2|42495.2|42520.2|42500.2|42437.7|42417.7|178
1639600200000|2021-12-15 20:30:00|42517.2|42497.2|42562.7|42542.7|42567.7|42547.7|42492.7|42472.7|214
1639600500000|2021-12-15 20:35:00|42564.7|42544.7|42615.2|42595.2|42615.2|42595.2|42552.7|42532.7|165
1639600800000|2021-12-15 20:40:00|42617.2|42597.2|42499.2|42479.2|42620.2|42600.2|42487.2|42467.2|351
1639601100000|2021-12-15 20:45:00|42501.3|42481.3|42498.8|42478.8|42516.7|42496.7|42471.7|42451.7|171
1639601400000|2021-12-15 20:50:00|42499.2|42479.2|42554.2|42534.2|42563.8|42543.8|42499.2|42479.2|126
1639601700000|2021-12-15 20:55:00|42548.1|42528.1|42564.2|42544.2|42571.7|42551.7|42531.7|42511.7|121
1639602000000|2021-12-15 21:00:00|42562.2|42542.2|42544.2|42524.2|42562.2|42542.2|42520.2|42500.2|92
1639602300000|2021-12-15 21:05:00|42542.2|42522.2|42489.2|42469.2|42544.2|42524.2|42486.7|42466.7|81
1639602600000|2021-12-15 21:10:00|42491.7|42471.7|42489.2|42469.2|42491.7|42471.7|42478.7|42458.7|47
1639602900000|2021-12-15 21:15:00|42487.2|42467.2|42499.7|42479.7|42499.7|42479.7|42481.7|42461.7|47
1639603200000|2021-12-15 21:20:00|42500.1|42480.1|42489.7|42469.7|42500.1|42480.1|42477.6|42457.6|48
1639603500000|2021-12-15 21:25:00|42490.1|42470.1|42491.1|42471.1|42502.2|42482.2|42488.1|42468.1|50
1639603800000|2021-12-15 21:30:00|42490.6|42470.6|42480.1|42460.1|42492.6|42472.6|42480.1|42460.1|42
1639604100000|2021-12-15 21:35:00|42482.2|42462.2|42485.1|42465.1|42485.1|42465.1|42477.6|42457.6|30
1639604400000|2021-12-15 21:40:00|42483.1|42463.1|42510.6|42490.6|42510.6|42490.6|42480.1|42460.1|32
1639604700000|2021-12-15 21:45:00|42508.6|42488.6|42482.6|42462.6|42525.1|42505.1|42477.6|42457.6|48
1639605000000|2021-12-15 21:50:00|42485.1|42465.1|42462.6|42442.6|42485.1|42465.1|42460.6|42440.6|48
1639605300000|2021-12-15 21:55:00|42464.7|42444.7|42447.6|42427.6|42470.6|42450.6|42447.6|42427.6|49
1639609200000|2021-12-15 23:00:00|42443.4|42423.4|42524.2|42504.2|42534.2|42514.2|42435.6|42415.6|132
1639609500000|2021-12-15 23:05:00|42526.7|42506.7|42537.1|42517.1|42566.7|42546.7|42526.7|42506.7|79
1639609800000|2021-12-15 23:10:00|42541.7|42521.7|42574.2|42554.2|42589.2|42569.2|42541.7|42521.7|78
1639610100000|2021-12-15 23:15:00|42571.7|42551.7|42591.2|42571.2|42594.2|42574.2|42571.7|42551.7|42
1639610400000|2021-12-15 23:20:00|42591.7|42571.7|42621.7|42601.7|42632.1|42612.1|42591.7|42571.7|76
1639610700000|2021-12-15 23:25:00|42621.2|42601.2|42596.2|42576.2|42621.2|42601.2|42594.2|42574.2|55
1639611000000|2021-12-15 23:30:00|42598.7|42578.7|42596.7|42576.7|42599.2|42579.2|42574.2|42554.2|50
1639611300000|2021-12-15 23:35:00|42596.6|42576.6|42594.1|42574.1|42603.7|42583.7|42589.1|42569.1|63
1639611600000|2021-12-15 23:40:00|42599.1|42579.1|42600.1|42580.1|42631.6|42611.6|42599.1|42579.1|71
1639611900000|2021-12-15 23:45:00|42602.1|42582.1|42576.6|42556.6|42602.1|42582.1|42564.1|42544.1|67
1639612200000|2021-12-15 23:50:00|42579.1|42559.1|42591.6|42571.6|42591.6|42571.6|42579.1|42559.1|30
1639612500000|2021-12-15 23:55:00|42589.6|42569.6|42614.1|42594.1|42614.1|42594.1|42581.6|42561.6|22
1639612800000|2021-12-16 00:00:00|42616.2|42596.2|42594.1|42574.1|42636.6|42616.6|42591.6|42571.6|48
1639613100000|2021-12-16 00:05:00|42596.2|42576.2|42573.7|42553.7|42606.6|42586.6|42573.7|42553.7|28
1639613400000|2021-12-16 00:10:00|42571.6|42551.6|42554.1|42534.1|42573.7|42553.7|42544.1|42524.1|38
1639613700000|2021-12-16 00:15:00|42552.1|42532.1|42570.1|42550.1|42594.1|42574.1|42551.6|42531.6|73
1639614000000|2021-12-16 00:20:00|42568|42548|42530.1|42510.1|42570.1|42550.1|42525.5|42505.5|28
1639614300000|2021-12-16 00:25:00|42528|42508|42495.1|42475.1|42528|42508|42493|42473|59
1639614600000|2021-12-16 00:30:00|42502.6|42482.6|42549.1|42529.1|42570.1|42550.1|42502.6|42482.6|57
1639614900000|2021-12-16 00:35:00|42547.1|42527.1|42490.5|42470.5|42552.6|42532.6|42490.5|42470.5|62
1639615200000|2021-12-16 00:40:00|42488|42468|42445.1|42425.1|42495.1|42475.1|42420.1|42400.1|190
1639615500000|2021-12-16 00:45:00|42442.6|42422.6|42352.6|42332.6|42452.6|42432.6|42352.6|42332.6|196
1639615800000|2021-12-16 00:50:00|42355.1|42335.1|42285.1|42265.1|42362.6|42342.6|42285.1|42265.1|286
1639616100000|2021-12-16 00:55:00|42282.6|42262.6|42271|42251|42332.6|42312.6|42258.5|42238.5|172
1639616400000|2021-12-16 01:00:00|42251.5|42231.5|42325.1|42305.1|42402.6|42382.6|42221|42201|1160
1639616700000|2021-12-16 01:05:00|42320.1|42300.1|42322.6|42302.6|42373|42353|42300.1|42280.1|286
1639617000000|2021-12-16 01:10:00|42324.6|42304.6|42355.1|42335.1|42355.1|42335.1|42272.6|42252.6|214
1639617300000|2021-12-16 01:15:00|42353|42333|42330.1|42310.1|42365.5|42345.5|42300.1|42280.1|135
1639617600000|2021-12-16 01:20:00|42327.6|42307.6|42397.5|42377.5|42437.1|42417.1|42327.6|42307.6|219
1639617900000|2021-12-16 01:25:00|42395|42375|42389.1|42369.1|42407.5|42387.5|42355|42335|130
1639618200000|2021-12-16 01:30:00|42391.6|42371.6|42432.1|42412.1|42434.6|42414.6|42389.1|42369.1|196
1639618500000|2021-12-16 01:35:00|42433|42413|42357.5|42337.5|42437.1|42417.1|42350|42330|100
1639618800000|2021-12-16 01:40:00|42360|42340|42397.5|42377.5|42405|42385|42360|42340|94
1639619100000|2021-12-16 01:45:00|42395|42375|42365|42345|42415|42395|42362.5|42342.5|110
1639619400000|2021-12-16 01:50:00|42367.1|42347.1|42322.5|42302.5|42385|42365|42312.5|42292.5|129
1639619700000|2021-12-16 01:55:00|42324.6|42304.6|42340|42320|42340|42320|42322.5|42302.5|101
1639620000000|2021-12-16 02:00:00|42335|42315|42370|42350|42377.1|42357.1|42328|42308|99
1639620300000|2021-12-16 02:05:00|42372.5|42352.5|42312.5|42292.5|42377.5|42357.5|42297.5|42277.5|88
1639620600000|2021-12-16 02:10:00|42310|42290|42395|42375|42395|42375|42300|42280|76
1639620900000|2021-12-16 02:15:00|42397.1|42377.1|42452.5|42432.5|42462.5|42442.5|42397.1|42377.1|89
1639621200000|2021-12-16 02:20:00|42455|42435|42457.5|42437.5|42467.5|42447.5|42450|42430|34
1639621500000|2021-12-16 02:25:00|42465|42445|42467.5|42447.5|42492.5|42472.5|42443|42423|65
1639621800000|2021-12-16 02:30:00|42467|42447|42400|42380|42467|42447|42390.5|42370.5|167
1639622100000|2021-12-16 02:35:00|42398|42378|42407.5|42387.5|42430.5|42410.5|42390|42370|124
1639622400000|2021-12-16 02:40:00|42410|42390|42405.5|42385.5|42422.5|42402.5|42380.5|42360.5|35
1639622700000|2021-12-16 02:45:00|42405|42385|42392.5|42372.5|42425|42405|42387.5|42367.5|50
1639623000000|2021-12-16 02:50:00|42390|42370|42415|42395|42422.5|42402.5|42390|42370|40
1639623300000|2021-12-16 02:55:00|42417.5|42397.5|42400|42380|42437.5|42417.5|42400|42380|70
1639623600000|2021-12-16 03:00:00|42402.5|42382.5|42417|42397|42432.5|42412.5|42402.5|42382.5|39
1639623900000|2021-12-16 03:05:00|42417.5|42397.5|42492.5|42472.5|42494.5|42474.5|42412.5|42392.5|107
1639624200000|2021-12-16 03:10:00|42494.5|42474.5|42522.5|42502.5|42522.5|42502.5|42472.5|42452.5|100
1639624500000|2021-12-16 03:15:00|42520|42500|42500|42480|42570|42550|42490|42470|195
1639624800000|2021-12-16 03:20:00|42502.5|42482.5|42470|42450|42505|42485|42467.5|42447.5|72
1639625100000|2021-12-16 03:25:00|42472|42452|42475.5|42455.5|42485.5|42465.5|42460|42440|80
1639625400000|2021-12-16 03:30:00|42475|42455|42465|42445|42477.5|42457.5|42455|42435|35
1639625700000|2021-12-16 03:35:00|42467.5|42447.5|42447|42427|42470|42450|42447|42427|34
1639626000000|2021-12-16 03:40:00|42449.5|42429.5|42452.5|42432.5|42454.5|42434.5|42447|42427|23
1639626300000|2021-12-16 03:45:00|42453|42433|42455|42435|42457.5|42437.5|42450|42430|26
1639626600000|2021-12-16 03:50:00|42457.5|42437.5|42467.5|42447.5|42467.5|42447.5|42455|42435|58
1639626900000|2021-12-16 03:55:00|42469.5|42449.5|42445|42425|42472.5|42452.5|42443|42423|26
1639627200000|2021-12-16 04:00:00|42447|42427|42462.5|42442.5|42477.5|42457.5|42447|42427|33
1639627500000|2021-12-16 04:05:00|42460|42440|42460|42440|42467.5|42447.5|42460|42440|22
1639627800000|2021-12-16 04:10:00|42457.5|42437.5|42452.5|42432.5|42457.5|42437.5|42448|42428|30
1639628100000|2021-12-16 04:15:00|42455|42435|42447.5|42427.5|42455|42435|42445|42425|24
1639628400000|2021-12-16 04:20:00|42445|42425|42435|42415|42447.5|42427.5|42435|42415|34
1639628700000|2021-12-16 04:25:00|42432.5|42412.5|42436.5|42416.5|42442.5|42422.5|42424|42404|58
1639629000000|2021-12-16 04:30:00|42434.5|42414.5|42427|42407|42436|42416|42426.5|42406.5|30
1639629300000|2021-12-16 04:35:00|42427.5|42407.5|42421.5|42401.5|42431|42411|42421.5|42401.5|26
1639629600000|2021-12-16 04:40:00|42419|42399|42419|42399|42429|42409|42416.5|42396.5|38
1639629900000|2021-12-16 04:45:00|42414|42394|42401.5|42381.5|42414|42394|42399|42379|42
1639630200000|2021-12-16 04:50:00|42403.5|42383.5|42396.5|42376.5|42419|42399|42394|42374|33
1639630500000|2021-12-16 04:55:00|42399.5|42379.5|42419|42399|42434|42414|42399|42379|59
1639630800000|2021-12-16 05:00:00|42418.5|42398.5|42416.5|42396.5|42428.5|42408.5|42404|42384|29
1639631100000|2021-12-16 05:05:00|42414|42394|42419.5|42399.5|42429|42409|42406.5|42386.5|67
1639631400000|2021-12-16 05:10:00|42417|42397|42423|42403|42429|42409|42414|42394|23
1639631700000|2021-12-16 05:15:00|42420.5|42400.5|42406.5|42386.5|42420.5|42400.5|42406.5|42386.5|26
1639632000000|2021-12-16 05:20:00|42409|42389|42416|42396|42424|42404|42409|42389|30
1639632300000|2021-12-16 05:25:00|42418.5|42398.5|42426.5|42406.5|42431.5|42411.5|42411|42391|16
1639632600000|2021-12-16 05:30:00|42424.5|42404.5|42434.5|42414.5|42476.5|42456.5|42424|42404|142
1639632900000|2021-12-16 05:35:00|42436.5|42416.5|42476|42456|42478|42458|42434|42414|79
1639633200000|2021-12-16 05:40:00|42478|42458|42406.5|42386.5|42478|42458|42386.5|42366.5|119
1639633500000|2021-12-16 05:45:00|42409|42389|42431.5|42411.5|42439.5|42419.5|42409|42389|70
1639633800000|2021-12-16 05:50:00|42434|42414|42474.5|42454.5|42483.5|42463.5|42431.5|42411.5|60
1639634100000|2021-12-16 05:55:00|42474|42454|42486.5|42466.5|42486.5|42466.5|42454|42434|57
1639634400000|2021-12-16 06:00:00|42491|42471|42459|42439|42494|42474|42456.5|42436.5|52
1639634700000|2021-12-16 06:05:00|42461|42441|42479|42459|42481.5|42461.5|42461|42441|40
1639635000000|2021-12-16 06:10:00|42481|42461|42511.5|42491.5|42511.5|42491.5|42476.5|42456.5|66
1639635300000|2021-12-16 06:15:00|42509.5|42489.5|42518.5|42498.5|42536|42516|42502|42482|88
1639635600000|2021-12-16 06:20:00|42514|42494|42491.5|42471.5|42518|42498|42474.4|42454.4|51
1639635900000|2021-12-16 06:25:00|42489|42469|42541|42521|42541|42521|42489|42469|62
1639636200000|2021-12-16 06:30:00|42541.5|42521.5|42549|42529|42554|42534|42531.5|42511.5|107
1639636500000|2021-12-16 06:35:00|42551.5|42531.5|42519|42499|42559|42539|42514|42494|72
1639636800000|2021-12-16 06:40:00|42519.4|42499.4|42541.5|42521.5|42541.5|42521.5|42511|42491|64
1639637100000|2021-12-16 06:45:00|42543.5|42523.5|42494|42474|42551|42531|42493.5|42473.5|62
1639637400000|2021-12-16 06:50:00|42491.5|42471.5|42469|42449|42509|42489|42466.5|42446.5|125
1639637700000|2021-12-16 06:55:00|42466.9|42446.9|42479|42459|42479|42459|42456.5|42436.5|108
1639638000000|2021-12-16 07:00:00|42476.9|42456.9|42514|42494|42526|42506|42474|42454|119
1639638300000|2021-12-16 07:05:00|42516|42496|42506.4|42486.4|42541.4|42521.4|42506.4|42486.4|67
1639638600000|2021-12-16 07:10:00|42511|42491|42553.9|42533.9|42561.4|42541.4|42511|42491|83
1639638900000|2021-12-16 07:15:00|42556|42536|42583.9|42563.9|42606|42586|42553.9|42533.9|122
1639639200000|2021-12-16 07:20:00|42588.9|42568.9|42616.4|42596.4|42621.4|42601.4|42588.9|42568.9|68
1639639500000|2021-12-16 07:25:00|42614.4|42594.4|42633.9|42613.9|42668.9|42648.9|42603.9|42583.9|158
1639639800000|2021-12-16 07:30:00|42636.4|42616.4|42657.4|42637.4|42701|42681|42636.4|42616.4|157
1639640100000|2021-12-16 07:35:00|42654.9|42634.9|42623.9|42603.9|42654.9|42634.9|42621.4|42601.4|59
1639640400000|2021-12-16 07:40:00|42628.5|42608.5|42636.4|42616.4|42642.5|42622.5|42591.4|42571.4|38
1639640700000|2021-12-16 07:45:00|42638.9|42618.9|42608.9|42588.9|42638.9|42618.9|42603.9|42583.9|55
1639641000000|2021-12-16 07:50:00|42603.9|42583.9|42586.4|42566.4|42611.9|42591.9|42586.4|42566.4|65
1639641300000|2021-12-16 07:55:00|42588.9|42568.9|42526.4|42506.4|42588.9|42568.9|42525.9|42505.9|128
1639641600000|2021-12-16 08:00:00|42524.4|42504.4|42536.4|42516.4|42586.4|42566.4|42521.4|42501.4|132
1639641900000|2021-12-16 08:05:00|42533.9|42513.9|42591.4|42571.4|42603.9|42583.9|42533.9|42513.9|94
1639642200000|2021-12-16 08:10:00|42593.4|42573.4|42568.9|42548.9|42593.9|42573.9|42558.9|42538.9|67
1639642500000|2021-12-16 08:15:00|42570.9|42550.9|42609.4|42589.4|42643.9|42623.9|42568.9|42548.9|100
1639642800000|2021-12-16 08:20:00|42608.9|42588.9|42608.9|42588.9|42625.9|42605.9|42603.9|42583.9|49
1639643100000|2021-12-16 08:25:00|42613.4|42593.4|42623.9|42603.9|42626.4|42606.4|42596.9|42576.9|69
1639643400000|2021-12-16 08:30:00|42623.4|42603.4|42698.9|42678.9|42710.9|42690.9|42623.4|42603.4|175
1639643700000|2021-12-16 08:35:00|42703.9|42683.9|42679.4|42659.4|42708.9|42688.9|42677.4|42657.4|132
1639644000000|2021-12-16 08:40:00|42676.4|42656.4|42718.9|42698.9|42723.9|42703.9|42663.9|42643.9|100
1639644300000|2021-12-16 08:45:00|42716.4|42696.4|42766.4|42746.4|42818.4|42798.4|42716.4|42696.4|321
1639644600000|2021-12-16 08:50:00|42765.9|42745.9|42758.9|42738.9|42773.9|42753.9|42728.9|42708.9|148
1639644900000|2021-12-16 08:55:00|42756.4|42736.4|42779.4|42759.4|42785.9|42765.9|42756.4|42736.4|102
1639645200000|2021-12-16 09:00:00|42783.4|42763.4|42848.9|42828.9|42873.9|42853.9|42776.9|42756.9|229
1639645500000|2021-12-16 09:05:00|42846.4|42826.4|42926.4|42906.4|42929.9|42909.9|42838.9|42818.9|213
1639645800000|2021-12-16 09:10:00|42921.4|42901.4|42991.4|42971.4|43001.4|42981.4|42902.4|42882.4|297
1639646100000|2021-12-16 09:15:00|42988.4|42968.4|43062.9|43042.9|43115.4|43095.4|42985.4|42965.4|553
1639646400000|2021-12-16 09:20:00|43064.9|43044.9|43072|43052|43097.9|43077.9|43043.9|43023.9|285
1639646700000|2021-12-16 09:25:00|43074|43054|43040.4|43020.4|43084.5|43064.5|43040.4|43020.4|213
1639647000000|2021-12-16 09:30:00|43037.9|43017.9|43035.9|43015.9|43067.9|43047.9|43030.4|43010.4|266
1639647300000|2021-12-16 09:35:00|43035.4|43015.4|42983.4|42963.4|43042.9|43022.9|42980.4|42960.4|216
1639647600000|2021-12-16 09:40:00|42982.9|42962.9|42990.4|42970.4|43012.9|42992.9|42980.4|42960.4|254
1639647900000|2021-12-16 09:45:00|42987.9|42967.9|42985.4|42965.4|42995.9|42975.9|42977.4|42957.4|177
1639648200000|2021-12-16 09:50:00|42987.9|42967.9|42952.9|42932.9|42992.4|42972.4|42945.9|42925.9|99
1639648500000|2021-12-16 09:55:00|42950.4|42930.4|43002.9|42982.9|43020.4|43000.4|42938.4|42918.4|151
1639648800000|2021-12-16 10:00:00|43007.9|42987.9|42985.4|42965.4|43017.9|42997.9|42985.4|42965.4|97
1639649100000|2021-12-16 10:05:00|42990.4|42970.4|43022.9|43002.9|43022.9|43002.9|42985.9|42965.9|99
1639649400000|2021-12-16 10:10:00|43024.9|43004.9|42999.4|42979.4|43042.9|43022.9|42986.9|42966.9|119
1639649700000|2021-12-16 10:15:00|42996.9|42976.9|43021.9|43001.9|43021.9|43001.9|42991.9|42971.9|96
1639650000000|2021-12-16 10:20:00|43023.9|43003.9|43014.4|42994.4|43034.4|43014.4|43007.4|42987.4|60
1639650300000|2021-12-16 10:25:00|43016.9|42996.9|43011.9|42991.9|43021.9|43001.9|42999.4|42979.4|68
1639650600000|2021-12-16 10:30:00|43006.9|42986.9|42989.4|42969.4|43019.4|42999.4|42959.4|42939.4|137
1639650900000|2021-12-16 10:35:00|42991.9|42971.9|43024.4|43004.4|43031.9|43011.9|42991.9|42971.9|77
1639651200000|2021-12-16 10:40:00|43026.4|43006.4|43041.9|43021.9|43049.4|43029.4|43022.4|43002.4|92
1639651500000|2021-12-16 10:45:00|43043.9|43023.9|43034.4|43014.4|43049.4|43029.4|43034.4|43014.4|93
1639651800000|2021-12-16 10:50:00|43041.4|43021.4|43021.9|43001.9|43043.9|43023.9|43019.4|42999.4|49
1639652100000|2021-12-16 10:55:00|43024.4|43004.4|43029.4|43009.4|43039.4|43019.4|43009.9|42989.9|80
1639652400000|2021-12-16 11:00:00|43024.4|43004.4|43039.4|43019.4|43041.4|43021.4|43021.9|43001.9|77
1639652700000|2021-12-16 11:05:00|43036.9|43016.9|43009.4|42989.4|43051.9|43031.9|43008.9|42988.9|109
1639653000000|2021-12-16 11:10:00|43014.4|42994.4|43033.9|43013.9|43046.9|43026.9|42996.9|42976.9|193
1639653300000|2021-12-16 11:15:00|43031.9|43011.9|43032.4|43012.4|43039.9|43019.9|43014.4|42994.4|73
1639653600000|2021-12-16 11:20:00|43034.4|43014.4|43031.4|43011.4|43039.9|43019.9|43014.4|42994.4|50
1639653900000|2021-12-16 11:25:00|43031.9|43011.9|43041.9|43021.9|43041.9|43021.9|43019.9|42999.9|55
1639654200000|2021-12-16 11:30:00|43041.4|43021.4|43024.4|43004.4|43041.4|43021.4|43019.4|42999.4|60
1639654500000|2021-12-16 11:35:00|43019.4|42999.4|43031.9|43011.9|43031.9|43011.9|43006.9|42986.9|57
1639654800000|2021-12-16 11:40:00|43034.4|43014.4|43054.4|43034.4|43054.4|43034.4|43026.9|43006.9|56
1639655100000|2021-12-16 11:45:00|43059.4|43039.4|43066.9|43046.9|43099.4|43079.4|43056.9|43036.9|199
1639655400000|2021-12-16 11:50:00|43064.9|43044.9|43054.4|43034.4|43064.9|43044.9|43036.9|43016.9|75
1639655700000|2021-12-16 11:55:00|43051.9|43031.9|43077.4|43057.4|43088.9|43068.9|43044.4|43024.4|78
1639656000000|2021-12-16 12:00:00|43075.3|43055.3|43074.4|43054.4|43106.9|43086.9|43034.4|43014.4|256
1639656300000|2021-12-16 12:05:00|43076.4|43056.4|43069.4|43049.4|43086.9|43066.9|43062.4|43042.4|65
1639656600000|2021-12-16 12:10:00|43064.4|43044.4|43056.9|43036.9|43074.4|43054.4|43054.4|43034.4|108
1639656900000|2021-12-16 12:15:00|43057.4|43037.4|43121.9|43101.9|43137.4|43117.4|43057.4|43037.4|228
1639657200000|2021-12-16 12:20:00|43122.4|43102.4|43121.9|43101.9|43131.9|43111.9|43084.4|43064.4|169
1639657500000|2021-12-16 12:25:00|43119.8|43099.8|43099.4|43079.4|43131.9|43111.9|43094.8|43074.8|129
1639657800000|2021-12-16 12:30:00|43101.4|43081.4|43066.9|43046.9|43123.9|43103.9|43058.4|43038.4|310
1639658100000|2021-12-16 12:35:00|43071.4|43051.4|43099.4|43079.4|43104.4|43084.4|43066.9|43046.9|205
1639658400000|2021-12-16 12:40:00|43097.3|43077.3|43106.9|43086.9|43109.8|43089.8|43070.3|43050.3|128
1639658700000|2021-12-16 12:45:00|43108.9|43088.9|43065.8|43045.8|43111.9|43091.9|43065.8|43045.8|351
1639659000000|2021-12-16 12:50:00|43068.3|43048.3|43090.3|43070.3|43115.3|43095.3|43068.3|43048.3|216
1639659300000|2021-12-16 12:55:00|43088.3|43068.3|43022.3|43002.3|43104.8|43084.8|43005.3|42985.3|483
1639659600000|2021-12-16 13:00:00|43022.8|43002.8|42981.8|42961.8|43064.8|43044.8|42962.3|42942.3|1252
1639659900000|2021-12-16 13:05:00|42979.3|42959.3|43016.8|42996.8|43094.3|43074.3|42979.3|42959.3|667
1639660200000|2021-12-16 13:10:00|43029.3|43009.3|43029.3|43009.3|43069.3|43049.3|42986.8|42966.8|623
1639660500000|2021-12-16 13:15:00|43031.3|43011.3|43024.3|43004.3|43091.8|43071.8|43009.8|42989.8|467
1639660800000|2021-12-16 13:20:00|43026.3|43006.3|43106.8|43086.8|43119.3|43099.3|43021.3|43001.3|468
1639661100000|2021-12-16 13:25:00|43107.3|43087.3|43139.3|43119.3|43174.3|43154.3|43107.3|43087.3|415
1639661400000|2021-12-16 13:30:00|43136.8|43116.8|43077.3|43057.3|43136.8|43116.8|43077.3|43057.3|336
1639661700000|2021-12-16 13:35:00|43079.8|43059.8|43091.8|43071.8|43159.3|43139.3|43079.8|43059.8|325
1639662000000|2021-12-16 13:40:00|43094.3|43074.3|43122.8|43102.8|43141.8|43121.8|43091.8|43071.8|282
1639662300000|2021-12-16 13:45:00|43124.8|43104.8|43134.3|43114.3|43159.3|43139.3|43116.3|43096.3|325
1639662600000|2021-12-16 13:50:00|43132.3|43112.3|43151.8|43131.8|43181.8|43161.8|43132.3|43112.3|320
1639662900000|2021-12-16 13:55:00|43149.8|43129.8|43131.8|43111.8|43181.8|43161.8|43116.3|43096.3|309
1639663200000|2021-12-16 14:00:00|43134.3|43114.3|43107.3|43087.3|43171.8|43151.8|43059.3|43039.3|491
1639663500000|2021-12-16 14:05:00|43106.8|43086.8|43086.8|43066.8|43150.3|43130.3|43082.3|43062.3|312
1639663800000|2021-12-16 14:10:00|43089.3|43069.3|43141.8|43121.8|43161.3|43141.3|43086.8|43066.8|164
1639664100000|2021-12-16 14:15:00|43134.8|43114.8|43124.3|43104.3|43149.3|43129.3|43106.8|43086.8|188
1639664400000|2021-12-16 14:20:00|43126.8|43106.8|43174.3|43154.3|43181.8|43161.8|43126.8|43106.8|188
1639664700000|2021-12-16 14:25:00|43176.3|43156.3|43158.8|43138.8|43197.3|43177.3|43155.8|43135.8|291
1639665000000|2021-12-16 14:30:00|43160.8|43140.8|43165.8|43145.8|43203.3|43183.3|43131.3|43111.3|447
1639665300000|2021-12-16 14:35:00|43168.3|43148.3|43133.3|43113.3|43205.8|43185.8|43130.8|43110.8|337
1639665600000|2021-12-16 14:40:00|43135.8|43115.8|43106.8|43086.8|43138.3|43118.3|43074.3|43054.3|469
1639665900000|2021-12-16 14:45:00|43107.3|43087.3|43155.8|43135.8|43158.3|43138.3|43103.3|43083.3|384
1639666200000|2021-12-16 14:50:00|43153.3|43133.3|43168.3|43148.3|43190.8|43170.8|43128.3|43108.3|354
1639666500000|2021-12-16 14:55:00|43170.3|43150.3|43142.8|43122.8|43190.8|43170.8|43139.8|43119.8|315
1639666800000|2021-12-16 15:00:00|43143.3|43123.3|43095.8|43075.8|43180.3|43160.3|43085.8|43065.8|322
1639667100000|2021-12-16 15:05:00|43093.8|43073.8|43051.3|43031.3|43105.8|43085.8|43049.3|43029.3|221
1639667400000|2021-12-16 15:10:00|43049.3|43029.3|43093.3|43073.3|43100.8|43080.8|43043.3|43023.3|381
1639667700000|2021-12-16 15:15:00|43092.3|43072.3|43085.8|43065.8|43113.3|43093.3|43078.3|43058.3|330
1639668000000|2021-12-16 15:20:00|43088.3|43068.3|43055.8|43035.8|43088.8|43068.8|43040.8|43020.8|240
1639668300000|2021-12-16 15:25:00|43053.3|43033.3|43085.3|43065.3|43098.3|43078.3|43046.3|43026.3|226
1639668600000|2021-12-16 15:30:00|43087.8|43067.8|43133.3|43113.3|43148.3|43128.3|43085.8|43065.8|256
1639668900000|2021-12-16 15:35:00|43130.8|43110.8|43092.3|43072.3|43143.3|43123.3|43092.3|43072.3|172
1639669200000|2021-12-16 15:40:00|43090.3|43070.3|43098.3|43078.3|43105.3|43085.3|43073.3|43053.3|195
1639669500000|2021-12-16 15:45:00|43095.8|43075.8|43113.3|43093.3|43125.3|43105.3|43048.3|43028.3|267
1639669800000|2021-12-16 15:50:00|43111.3|43091.3|43143.3|43123.3|43149.8|43129.8|43108.3|43088.3|219
1639670100000|2021-12-16 15:55:00|43145.3|43125.3|43093.3|43073.3|43148.3|43128.3|43065.8|43045.8|123
1639670400000|2021-12-16 16:00:00|43095.3|43075.3|43055.8|43035.8|43105.3|43085.3|43043.3|43023.3|256
1639670700000|2021-12-16 16:05:00|43053.3|43033.3|42979.2|42959.2|43063.3|43043.3|42974.2|42954.2|358
1639671000000|2021-12-16 16:10:00|42976.7|42956.7|42999.7|42979.7|43036.7|43016.7|42976.7|42956.7|340
1639671300000|2021-12-16 16:15:00|42997.7|42977.7|42995.2|42975.2|43010.7|42990.7|42982.7|42962.7|345
1639671600000|2021-12-16 16:20:00|42993.2|42973.2|43035.2|43015.2|43039.7|43019.7|42982.7|42962.7|237
1639671900000|2021-12-16 16:25:00|43037.7|43017.7|43066.7|43046.7|43071.7|43051.7|43016.7|42996.7|231
1639672200000|2021-12-16 16:30:00|43069.2|43049.2|43051.2|43031.2|43093.2|43073.2|43046.2|43026.2|415
1639672500000|2021-12-16 16:35:00|43053.2|43033.2|43095.7|43075.7|43098.2|43078.2|43050.7|43030.7|144
1639672800000|2021-12-16 16:40:00|43093.7|43073.7|43090.7|43070.7|43123.2|43103.2|43078.7|43058.7|215
1639673100000|2021-12-16 16:45:00|43088.2|43068.2|43115.7|43095.7|43138.2|43118.2|43078.2|43058.2|195
1639673400000|2021-12-16 16:50:00|43118.2|43098.2|43078.2|43058.2|43118.2|43098.2|43078.2|43058.2|158
1639673700000|2021-12-16 16:55:00|43078.7|43058.7|43060.7|43040.7|43085.7|43065.7|43053.2|43033.2|180
1639674000000|2021-12-16 17:00:00|43058.7|43038.7|43088.2|43068.2|43103.2|43083.2|43058.2|43038.2|125
1639674300000|2021-12-16 17:05:00|43086.2|43066.2|43073.2|43053.2|43086.2|43066.2|43065.7|43045.7|121
1639674600000|2021-12-16 17:10:00|43071.2|43051.2|43070.7|43050.7|43075.7|43055.7|43053.2|43033.2|89
1639674900000|2021-12-16 17:15:00|43071.2|43051.2|43068.2|43048.2|43080.7|43060.7|43028.2|43008.2|121
1639675200000|2021-12-16 17:20:00|43065.7|43045.7|43042.7|43022.7|43078.2|43058.2|43040.2|43020.2|105
1639675500000|2021-12-16 17:25:00|43043.2|43023.2|43003.2|42983.2|43048.2|43028.2|42996.2|42976.2|165
1639675800000|2021-12-16 17:30:00|43000.7|42980.7|42993.2|42973.2|43003.2|42983.2|42981.2|42961.2|211
1639676100000|2021-12-16 17:35:00|42995.2|42975.2|43028.2|43008.2|43033.2|43013.2|42963.2|42943.2|188
1639676400000|2021-12-16 17:40:00|43033.2|43013.2|43033.2|43013.2|43053.2|43033.2|43028.2|43008.2|129
1639676700000|2021-12-16 17:45:00|43035.7|43015.7|43057.2|43037.2|43063.7|43043.7|43023.2|43003.2|226
1639677000000|2021-12-16 17:50:00|43055.2|43035.2|43059.7|43039.7|43077.7|43057.7|43037.2|43017.2|173
1639677300000|2021-12-16 17:55:00|43057.7|43037.7|43043.2|43023.2|43062.2|43042.2|43026.2|43006.2|586
1639677600000|2021-12-16 18:00:00|43045.2|43025.2|43046.2|43026.2|43051.2|43031.2|43019.2|42999.2|161
1639677900000|2021-12-16 18:05:00|43044.2|43024.2|43034.2|43014.2|43044.2|43024.2|42994.2|42974.2|129
1639678200000|2021-12-16 18:10:00|43033.7|43013.7|43014.2|42994.2|43033.7|43013.7|42994.2|42974.2|106
1639678500000|2021-12-16 18:15:00|43011.7|42991.7|43024.2|43004.2|43036.7|43016.7|43009.2|42989.2|85
1639678800000|2021-12-16 18:20:00|43021.7|43001.7|43026.7|43006.7|43029.2|43009.2|43009.2|42989.2|56
1639679100000|2021-12-16 18:25:00|43028.7|43008.7|43024.7|43004.7|43034.2|43014.2|42994.2|42974.2|73
1639679400000|2021-12-16 18:30:00|43022.7|43002.7|42999.2|42979.2|43028.2|43008.2|42999.2|42979.2|46
1639679700000|2021-12-16 18:35:00|43001.7|42981.7|42994.2|42974.2|43001.7|42981.7|42984.2|42964.2|70
1639680000000|2021-12-16 18:40:00|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42989.2|42969.2|31
1639680300000|2021-12-16 18:45:00|42999.7|42979.7|43026.2|43006.2|43026.7|43006.7|42992.2|42972.2|60
1639680600000|2021-12-16 18:50:00|43024.2|43004.2|42989.2|42969.2|43029.2|43009.2|42989.2|42969.2|65
1639680900000|2021-12-16 18:55:00|42991.7|42971.7|42996.7|42976.7|43001.7|42981.7|42979.2|42959.2|37
1639681200000|2021-12-16 19:00:00|42999.2|42979.2|43034.2|43014.2|43034.2|43014.2|42999.2|42979.2|103
1639681500000|2021-12-16 19:05:00|43029.2|43009.2|43016.2|42996.2|43029.2|43009.2|43014.1|42994.1|48
1639681800000|2021-12-16 19:10:00|43016.6|42996.6|43004.1|42984.1|43019.1|42999.1|42991.6|42971.6|59
1639682100000|2021-12-16 19:15:00|43002.1|42982.1|42961.6|42941.6|43004.1|42984.1|42951.2|42931.2|58
1639682400000|2021-12-16 19:20:00|42962.1|42942.1|42939.1|42919.1|42962.1|42942.1|42939.1|42919.1|52
1639682700000|2021-12-16 19:25:00|42941.6|42921.6|42926.1|42906.1|42959.1|42939.1|42920.6|42900.6|98
1639683000000|2021-12-16 19:30:00|42924.1|42904.1|42895.6|42875.6|42936.6|42916.6|42895.6|42875.6|54
1639683300000|2021-12-16 19:35:00|42896.1|42876.1|42946.1|42926.1|42946.1|42926.1|42895.6|42875.6|46
1639683600000|2021-12-16 19:40:00|42946.6|42926.6|42916.6|42896.6|42949.1|42929.1|42916.6|42896.6|27
1639683900000|2021-12-16 19:45:00|42916.1|42896.1|42826.6|42806.6|42916.1|42896.1|42826.6|42806.6|111
1639684200000|2021-12-16 19:50:00|42824.1|42804.1|42801.6|42781.6|42841.6|42821.6|42801.6|42781.6|92
1639684500000|2021-12-16 19:55:00|42803.6|42783.6|42851.6|42831.6|42851.6|42831.6|42791.6|42771.6|81
1639684800000|2021-12-16 20:00:00|42851.1|42831.1|42843.6|42823.6|42851.6|42831.6|42811.6|42791.6|70
1639685100000|2021-12-16 20:05:00|42845.6|42825.6|42844.1|42824.1|42859.1|42839.1|42834.1|42814.1|56
1639685400000|2021-12-16 20:10:00|42841.6|42821.6|42841.6|42821.6|42851.6|42831.6|42831.1|42811.1|34
1639685700000|2021-12-16 20:15:00|42844.1|42824.1|42881.6|42861.6|42883.6|42863.6|42831.6|42811.6|51
1639686000000|2021-12-16 20:20:00|42883.6|42863.6|42916.6|42896.6|42921.1|42901.1|42883.6|42863.6|103
1639686300000|2021-12-16 20:25:00|42919.1|42899.1|42934.1|42914.1|42944.1|42924.1|42916.6|42896.6|60
1639686600000|2021-12-16 20:30:00|42929.1|42909.1|42941.6|42921.6|42951.6|42931.6|42906.6|42886.6|106
1639686900000|2021-12-16 20:35:00|42939.6|42919.6|42949.1|42929.1|42956.6|42936.6|42931.6|42911.6|36
1639687200000|2021-12-16 20:40:00|42946.6|42926.6|42924.1|42904.1|42954.1|42934.1|42921.6|42901.6|36
1639687500000|2021-12-16 20:45:00|42926.1|42906.1|42899.1|42879.1|42931.6|42911.6|42897.1|42877.1|50
1639687800000|2021-12-16 20:50:00|42903.1|42883.1|42904.1|42884.1|42959.1|42939.1|42899.1|42879.1|69
1639688100000|2021-12-16 20:55:00|42906.1|42886.1|42906.6|42886.6|42928.1|42908.1|42901.1|42881.1|61
1639688400000|2021-12-16 21:00:00|42909.1|42889.1|42924.1|42904.1|42926.1|42906.1|42893.6|42873.6|41
1639688700000|2021-12-16 21:05:00|42924.6|42904.6|42929.1|42909.1|42931.6|42911.6|42917.1|42897.1|18
1639689000000|2021-12-16 21:10:00|42927.1|42907.1|42921.6|42901.6|42929.1|42909.1|42911.6|42891.6|13
1639689300000|2021-12-16 21:15:00|42919.1|42899.1|42916.6|42896.6|42921.6|42901.6|42908.6|42888.6|9
1639689600000|2021-12-16 21:20:00|42918.6|42898.6|42928.6|42908.6|42929.1|42909.1|42909.1|42889.1|23
1639689900000|2021-12-16 21:25:00|42931.6|42911.6|42959.1|42939.1|42959.1|42939.1|42931.6|42911.6|75
1639690200000|2021-12-16 21:30:00|42957.1|42937.1|42987.1|42967.1|42989.1|42969.1|42954.6|42934.6|55
1639690500000|2021-12-16 21:35:00|42989.1|42969.1|42991.6|42971.6|42994.1|42974.1|42987.1|42967.1|29
1639690800000|2021-12-16 21:40:00|42993.6|42973.6|42981.6|42961.6|42994.1|42974.1|42976.6|42956.6|18
1639691100000|2021-12-16 21:45:00|42984.1|42964.1|43014.1|42994.1|43019.1|42999.1|42984.1|42964.1|68
1639691400000|2021-12-16 21:50:00|43016.6|42996.6|43004.1|42984.1|43016.6|42996.6|43001.6|42981.6|30
1639691700000|2021-12-16 21:55:00|43002.1|42982.1|42999.1|42979.1|43006.6|42986.6|42999.1|42979.1|42
1639695600000|2021-12-16 23:00:00|43008|42988|42937.5|42917.5|43008|42988|42925|42905|78
1639695900000|2021-12-16 23:05:00|42939.5|42919.5|42952.5|42932.5|42954|42934|42924.5|42904.5|36
1639696200000|2021-12-16 23:10:00|42952|42932|42947.5|42927.5|42956.5|42936.5|42947|42927|23
1639696500000|2021-12-16 23:15:00|42945.5|42925.5|42917.5|42897.5|42945.5|42925.5|42915|42895|24
1639696800000|2021-12-16 23:20:00|42915.5|42895.5|42920|42900|42925.5|42905.5|42915|42895|7
1639697100000|2021-12-16 23:25:00|42922|42902|42905|42885|42922.5|42902.5|42905|42885|18
1639697400000|2021-12-16 23:30:00|42909.5|42889.5|42922.5|42902.5|42927|42907|42909.5|42889.5|21
1639697700000|2021-12-16 23:35:00|42920|42900|42925|42905|42927.5|42907.5|42912.5|42892.5|8
1639698000000|2021-12-16 23:40:00|42927|42907|42940|42920|42942.5|42922.5|42925|42905|9
1639698300000|2021-12-16 23:45:00|42942|42922|42942.5|42922.5|42947|42927|42932.5|42912.5|23
1639698600000|2021-12-16 23:50:00|42945|42925|42952.5|42932.5|42972.5|42952.5|42945|42925|44
1639698900000|2021-12-16 23:55:00|42954.5|42934.5|42952.5|42932.5|42955|42935|42947|42927|5
1639699200000|2021-12-17 00:00:00|42955|42935|42962.5|42942.5|42967.5|42947.5|42942.5|42922.5|23
1639699500000|2021-12-17 00:05:00|42960|42940|42973|42953|42977.5|42957.5|42960|42940|56
1639699800000|2021-12-17 00:10:00|42975|42955|42972.5|42952.5|42975.5|42955.5|42967.5|42947.5|14
1639700100000|2021-12-17 00:15:00|42973|42953|42950.5|42930.5|42982.5|42962.5|42950|42930|17
1639700400000|2021-12-17 00:20:00|42952.5|42932.5|42952.5|42932.5|42957.5|42937.5|42950.5|42930.5|9
1639700700000|2021-12-17 00:25:00|42953|42933|42955|42935|42955|42935|42937.5|42917.5|19
1639701000000|2021-12-17 00:30:00|42953|42933|42980|42960|42985|42965|42952.5|42932.5|31
1639701300000|2021-12-17 00:35:00|42978|42958|42978|42958|42980|42960|42975|42955|15
1639701600000|2021-12-17 00:40:00|42977.5|42957.5|42987.5|42967.5|42988|42968|42975|42955|31
1639701900000|2021-12-17 00:45:00|42988|42968|43000.5|42980.5|43005|42985|42987.5|42967.5|18
1639702200000|2021-12-17 00:50:00|43000|42980|42997|42977|43005|42985|42995|42975|14
1639702500000|2021-12-17 00:55:00|42994.5|42974.5|42987.5|42967.5|42997|42977|42980.5|42960.5|16
1639702800000|2021-12-17 01:00:00|42990|42970|43082.5|43062.5|43082.5|43062.5|42987.5|42967.5|274
1639703100000|2021-12-17 01:05:00|43087|43067|43052.5|43032.5|43112|43092|43047.5|43027.5|128
1639703400000|2021-12-17 01:10:00|43054.5|43034.5|43052.5|43032.5|43090|43070|43030|43010|109
1639703700000|2021-12-17 01:15:00|43055|43035|43152.5|43132.5|43159|43139|43055|43035|207
1639704000000|2021-12-17 01:20:00|43150|43130|43180.5|43160.5|43187.5|43167.5|43140|43120|193
1639704300000|2021-12-17 01:25:00|43180|43160|43167.5|43147.5|43182.5|43162.5|43160|43140|119
1639704600000|2021-12-17 01:30:00|43167|43147|43202.5|43182.5|43235|43215|43162.5|43142.5|184
1639704900000|2021-12-17 01:35:00|43200.5|43180.5|43112.5|43092.5|43215|43195|43102.5|43082.5|168
1639705200000|2021-12-17 01:40:00|43111.9|43091.9|43147.4|43127.4|43152.4|43132.4|43100|43080|87
1639705500000|2021-12-17 01:45:00|43149.9|43129.9|43129.4|43109.4|43157.4|43137.4|43124.4|43104.4|51
1639705800000|2021-12-17 01:50:00|43129.9|43109.9|43139.9|43119.9|43162.4|43142.4|43122.4|43102.4|95
1639706100000|2021-12-17 01:55:00|43137.4|43117.4|43117.4|43097.4|43164.9|43144.9|43117.4|43097.4|89
1639706400000|2021-12-17 02:00:00|43121.9|43101.9|43117.4|43097.4|43137.4|43117.4|43112.4|43092.4|63
1639706700000|2021-12-17 02:05:00|43119.9|43099.9|43112.4|43092.4|43129.9|43109.9|43092.4|43072.4|76
1639707000000|2021-12-17 02:10:00|43109.9|43089.9|43107.4|43087.4|43124.9|43104.9|43102.4|43082.4|32
1639707300000|2021-12-17 02:15:00|43109.4|43089.4|43099.9|43079.9|43112.4|43092.4|43089.9|43069.9|37
1639707600000|2021-12-17 02:20:00|43102.4|43082.4|43087.4|43067.4|43104.9|43084.9|43087.4|43067.4|37
1639707900000|2021-12-17 02:25:00|43086.9|43066.9|43070.4|43050.4|43094.9|43074.9|43070.4|43050.4|37
1639708200000|2021-12-17 02:30:00|43069.9|43049.9|43077.4|43057.4|43099.9|43079.9|43039.9|43019.9|102
1639708500000|2021-12-17 02:35:00|43074.9|43054.9|43082.4|43062.4|43089.9|43069.9|43072.4|43052.4|28
1639708800000|2021-12-17 02:40:00|43084.4|43064.4|43107.4|43087.4|43112.4|43092.4|43077.4|43057.4|50
1639709100000|2021-12-17 02:45:00|43109.4|43089.4|43094.9|43074.9|43124.9|43104.9|43089.9|43069.9|42
1639709400000|2021-12-17 02:50:00|43097.4|43077.4|43089.4|43069.4|43104.9|43084.9|43084.9|43064.9|41
1639709700000|2021-12-17 02:55:00|43091.9|43071.9|43089.9|43069.9|43099.9|43079.9|43084.9|43064.9|22
1639710000000|2021-12-17 03:00:00|43089.4|43069.4|43047.4|43027.4|43089.9|43069.9|43044.9|43024.9|54
1639710300000|2021-12-17 03:05:00|43049.4|43029.4|43032.4|43012.4|43051.9|43031.9|43014.9|42994.9|80
1639710600000|2021-12-17 03:10:00|43034.4|43014.4|43007.9|42987.9|43034.9|43014.9|43007.4|42987.4|37
1639710900000|2021-12-17 03:15:00|43007.4|42987.4|42997.9|42977.9|43012.4|42992.4|42964.9|42944.9|78
1639711200000|2021-12-17 03:20:00|42999.9|42979.9|43036.9|43016.9|43042.4|43022.4|42994.9|42974.9|56
1639711500000|2021-12-17 03:25:00|43038.9|43018.9|43047.4|43027.4|43062.4|43042.4|43029.9|43009.9|73
1639711800000|2021-12-17 03:30:00|43049.4|43029.4|42984.9|42964.9|43049.4|43029.4|42962.4|42942.4|45
1639712100000|2021-12-17 03:35:00|42985.4|42965.4|42972.4|42952.4|42985.4|42965.4|42957.9|42937.9|41
1639712400000|2021-12-17 03:40:00|42972.9|42952.9|42972.4|42952.4|42982.4|42962.4|42959.4|42939.4|24
1639712700000|2021-12-17 03:45:00|42977.4|42957.4|42979.9|42959.9|42992.4|42972.4|42966.9|42946.9|23
1639713000000|2021-12-17 03:50:00|42977.4|42957.4|42957.4|42937.4|42977.4|42957.4|42957.4|42937.4|38
1639713300000|2021-12-17 03:55:00|42952.4|42932.4|42889.9|42869.9|42952.4|42932.4|42879.9|42859.9|106
1639713600000|2021-12-17 04:00:00|42887.9|42867.9|42874.9|42854.9|42904.9|42884.9|42872.4|42852.4|65
1639713900000|2021-12-17 04:05:00|42872.4|42852.4|42894.9|42874.9|42897.4|42877.4|42867.4|42847.4|35
1639714200000|2021-12-17 04:10:00|42897.4|42877.4|42897.4|42877.4|42901.9|42881.9|42879.9|42859.9|24
1639714500000|2021-12-17 04:15:00|42899.9|42879.9|42904.9|42884.9|42907.4|42887.4|42892.4|42872.4|26
1639714800000|2021-12-17 04:20:00|42909.9|42889.9|42934.9|42914.9|42936.9|42916.9|42909.9|42889.9|33
1639715100000|2021-12-17 04:25:00|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42919.4|42899.4|13
1639715400000|2021-12-17 04:30:00|42936.9|42916.9|42964.9|42944.9|42974.4|42954.4|42931.9|42911.9|52
1639715700000|2021-12-17 04:35:00|42962.9|42942.9|42969.9|42949.9|42970.4|42950.4|42957.4|42937.4|28
1639716000000|2021-12-17 04:40:00|42967.9|42947.9|42967.4|42947.4|42974.4|42954.4|42962.4|42942.4|13
1639716300000|2021-12-17 04:45:00|42964.9|42944.9|42957.4|42937.4|42964.9|42944.9|42952.4|42932.4|14
1639716600000|2021-12-17 04:50:00|42959.4|42939.4|42966.9|42946.9|42967.4|42947.4|42959.4|42939.4|7
1639716900000|2021-12-17 04:55:00|42962.4|42942.4|42989.3|42969.3|42992.4|42972.4|42961.9|42941.9|29
1639717200000|2021-12-17 05:00:00|42991.8|42971.8|42948.8|42928.8|43009.9|42989.9|42939.3|42919.3|71
1639717500000|2021-12-17 05:05:00|42949.3|42929.3|42954.3|42934.3|42958.8|42938.8|42926.8|42906.8|37
1639717800000|2021-12-17 05:10:00|42951.8|42931.8|42978.8|42958.8|42981.8|42961.8|42949.3|42929.3|48
1639718100000|2021-12-17 05:15:00|42980.8|42960.8|42991.8|42971.8|43009.3|42989.3|42974.3|42954.3|63
1639718400000|2021-12-17 05:20:00|42989.8|42969.8|42986.3|42966.3|42993.8|42973.8|42986.3|42966.3|18
1639718700000|2021-12-17 05:25:00|42986.8|42966.8|43001.8|42981.8|43014.3|42994.3|42986.3|42966.3|40
1639719000000|2021-12-17 05:30:00|42997.3|42977.3|42988.3|42968.3|43021.3|43001.3|42966.8|42946.8|200
1639719300000|2021-12-17 05:35:00|42991.3|42971.3|42991.3|42971.3|43038.8|43018.8|42986.3|42966.3|107
1639719600000|2021-12-17 05:40:00|42993.8|42973.8|43006.3|42986.3|43011.3|42991.3|42983.3|42963.3|53
1639719900000|2021-12-17 05:45:00|43008.3|42988.3|43001.3|42981.3|43008.8|42988.8|42981.3|42961.3|76
1639720200000|2021-12-17 05:50:00|43003.8|42983.8|43038.8|43018.8|43043.8|43023.8|43003.8|42983.8|77
1639720500000|2021-12-17 05:55:00|43042.8|43022.8|43031.3|43011.3|43068.3|43048.3|43031.3|43011.3|87
1639720800000|2021-12-17 06:00:00|43033.3|43013.3|43071.3|43051.3|43092.3|43072.3|43021.3|43001.3|201
1639721100000|2021-12-17 06:05:00|43073.3|43053.3|43063.8|43043.8|43088.8|43068.8|43056.3|43036.3|60
1639721400000|2021-12-17 06:10:00|43065.8|43045.8|43068.8|43048.8|43070.8|43050.8|43043.8|43023.8|59
1639721700000|2021-12-17 06:15:00|43068.3|43048.3|43048.8|43028.8|43085.8|43065.8|43046.3|43026.3|64
1639722000000|2021-12-17 06:20:00|43051.3|43031.3|43122.3|43102.3|43122.3|43102.3|43048.8|43028.8|102
1639722300000|2021-12-17 06:25:00|43124.3|43104.3|43058.8|43038.8|43127.3|43107.3|43056.3|43036.3|91
1639722600000|2021-12-17 06:30:00|43061.3|43041.3|43053.8|43033.8|43073.8|43053.8|43053.8|43033.8|42
1639722900000|2021-12-17 06:35:00|43044.3|43024.3|43063.8|43043.8|43071.3|43051.3|43043.8|43023.8|88
1639723200000|2021-12-17 06:40:00|43066.3|43046.3|43104.3|43084.3|43108.8|43088.8|43058.8|43038.8|67
1639723500000|2021-12-17 06:45:00|43106.3|43086.3|43080.8|43060.8|43108.8|43088.8|43078.8|43058.8|50
1639723800000|2021-12-17 06:50:00|43078.8|43058.8|43088.8|43068.8|43095.3|43075.3|43073.8|43053.8|68
1639724100000|2021-12-17 06:55:00|43086.3|43066.3|43078.8|43058.8|43088.8|43068.8|43061.3|43041.3|73
1639724400000|2021-12-17 07:00:00|43081.3|43061.3|43103.8|43083.8|43107.8|43087.8|43061.8|43041.8|57
1639724700000|2021-12-17 07:05:00|43101.8|43081.8|43133.3|43113.3|43141.3|43121.3|43093.8|43073.8|117
1639725000000|2021-12-17 07:10:00|43133.8|43113.8|43130.3|43110.3|43135.8|43115.8|43121.3|43101.3|31
1639725300000|2021-12-17 07:15:00|43128.3|43108.3|43160.3|43140.3|43160.3|43140.3|43125.8|43105.8|51
1639725600000|2021-12-17 07:20:00|43160.8|43140.8|43175.2|43155.2|43193.7|43173.7|43155.3|43135.3|101
1639725900000|2021-12-17 07:25:00|43175.8|43155.8|43180.2|43160.2|43180.2|43160.2|43150.2|43130.2|25
1639726200000|2021-12-17 07:30:00|43182.7|43162.7|43159.7|43139.7|43182.7|43162.7|43152.7|43132.7|49
1639726500000|2021-12-17 07:35:00|43160.2|43140.2|43150.2|43130.2|43175.2|43155.2|43150.2|43130.2|54
1639726800000|2021-12-17 07:40:00|43152.7|43132.7|43155.2|43135.2|43159.7|43139.7|43150.2|43130.2|30
1639727100000|2021-12-17 07:45:00|43157.2|43137.2|43159.2|43139.2|43169.7|43149.7|43150.2|43130.2|41
1639727400000|2021-12-17 07:50:00|43161.7|43141.7|43152.7|43132.7|43164.7|43144.7|43130.7|43110.7|81
1639727700000|2021-12-17 07:55:00|43150.2|43130.2|43145.2|43125.2|43162.2|43142.2|43142.7|43122.7|65
1639728000000|2021-12-17 08:00:00|43142.7|43122.7|43205.2|43185.2|43287.7|43267.7|43127.2|43107.2|336
1639728300000|2021-12-17 08:05:00|43207.2|43187.2|43205.2|43185.2|43227.7|43207.7|43180.2|43160.2|81
1639728600000|2021-12-17 08:10:00|43202.7|43182.7|43160.2|43140.2|43225.2|43205.2|43157.7|43137.7|81
1639728900000|2021-12-17 08:15:00|43157.7|43137.7|43235.2|43215.2|43235.2|43215.2|43128.2|43108.2|104
1639729200000|2021-12-17 08:20:00|43232.7|43212.7|43230.2|43210.2|43265.2|43245.2|43227.7|43207.7|91
1639729500000|2021-12-17 08:25:00|43232.7|43212.7|43235.2|43215.2|43245.2|43225.2|43210.2|43190.2|64
1639729800000|2021-12-17 08:30:00|43230.7|43210.7|43247.7|43227.7|43264.7|43244.7|43227.7|43207.7|89
1639730100000|2021-12-17 08:35:00|43250.2|43230.2|43242.7|43222.7|43290.2|43270.2|43230.2|43210.2|116
1639730400000|2021-12-17 08:40:00|43245.2|43225.2|43222.7|43202.7|43250.2|43230.2|43202.7|43182.7|70
1639730700000|2021-12-17 08:45:00|43220.2|43200.2|43214.7|43194.7|43222.7|43202.7|43165.7|43145.7|76
1639731000000|2021-12-17 08:50:00|43215.2|43195.2|43232.7|43212.7|43262.7|43242.7|43215.2|43195.2|73
1639731300000|2021-12-17 08:55:00|43240.2|43220.2|43240.2|43220.2|43255.2|43235.2|43215.2|43195.2|46
1639731600000|2021-12-17 09:00:00|43242.2|43222.2|43249.7|43229.7|43257.7|43237.7|43212.7|43192.7|94
1639731900000|2021-12-17 09:05:00|43245.2|43225.2|43202.7|43182.7|43245.2|43225.2|43182.7|43162.7|76
1639732200000|2021-12-17 09:10:00|43207.7|43187.7|43190.2|43170.2|43237.2|43217.2|43177.7|43157.7|83
1639732500000|2021-12-17 09:15:00|43185.2|43165.2|43170.2|43150.2|43190.2|43170.2|43147.7|43127.7|100
1639732800000|2021-12-17 09:20:00|43174.2|43154.2|43222.7|43202.7|43230.2|43210.2|43174.2|43154.2|123
1639733100000|2021-12-17 09:25:00|43220.2|43200.2|43212.7|43192.7|43222.7|43202.7|43200.2|43180.2|33
1639733400000|2021-12-17 09:30:00|43213.2|43193.2|43218.2|43198.2|43227.2|43207.2|43207.7|43187.7|62
1639733700000|2021-12-17 09:35:00|43220.2|43200.2|43212.7|43192.7|43227.2|43207.2|43192.7|43172.7|37
1639734000000|2021-12-17 09:40:00|43217.2|43197.2|43215.2|43195.2|43232.7|43212.7|43207.7|43187.7|59
1639734300000|2021-12-17 09:45:00|43212.2|43192.2|43200.2|43180.2|43220.2|43200.2|43192.7|43172.7|36
1639734600000|2021-12-17 09:50:00|43197.7|43177.7|43205.2|43185.2|43215.2|43195.2|43185.2|43165.2|43
1639734900000|2021-12-17 09:55:00|43203.2|43183.2|43220.7|43200.7|43222.2|43202.2|43197.7|43177.7|33
1639735200000|2021-12-17 10:00:00|43220.2|43200.2|43202.7|43182.7|43247.7|43227.7|43197.1|43177.1|70
1639735500000|2021-12-17 10:05:00|43204.6|43184.6|43232.7|43212.7|43235.2|43215.2|43192.7|43172.7|49
1639735800000|2021-12-17 10:10:00|43237.7|43217.7|43220.2|43200.2|43247.7|43227.7|43215.2|43195.2|45
1639736100000|2021-12-17 10:15:00|43217.7|43197.7|43228.6|43208.6|43234.1|43214.1|43198.2|43178.2|46
1639736400000|2021-12-17 10:20:00|43229.1|43209.1|43251.6|43231.6|43259.1|43239.1|43224.1|43204.1|54
1639736700000|2021-12-17 10:25:00|43249.6|43229.6|43179.1|43159.1|43249.6|43229.6|43179.1|43159.1|68
1639737000000|2021-12-17 10:30:00|43176.6|43156.6|43211.6|43191.6|43211.6|43191.6|43166.6|43146.6|62
1639737300000|2021-12-17 10:35:00|43209.1|43189.1|43221.6|43201.6|43226.6|43206.6|43209.1|43189.1|34
1639737600000|2021-12-17 10:40:00|43223.6|43203.6|43194.1|43174.1|43226.6|43206.6|43194.1|43174.1|45
1639737900000|2021-12-17 10:45:00|43191.6|43171.6|43226.6|43206.6|43231.6|43211.6|43191.6|43171.6|46
1639738200000|2021-12-17 10:50:00|43229.1|43209.1|43173.6|43153.6|43251.6|43231.6|43169.1|43149.1|83
1639738500000|2021-12-17 10:55:00|43176.6|43156.6|43169.6|43149.6|43201.1|43181.1|43169.1|43149.1|80
1639738800000|2021-12-17 11:00:00|43171.6|43151.6|43194.1|43174.1|43201.6|43181.6|43171.6|43151.6|65
1639739100000|2021-12-17 11:05:00|43189.1|43169.1|43172.1|43152.1|43196.1|43176.1|43172.1|43152.1|43
1639739400000|2021-12-17 11:10:00|43174.1|43154.1|43124.1|43104.1|43184.6|43164.6|43124.1|43104.1|58
1639739700000|2021-12-17 11:15:00|43129.1|43109.1|43137.1|43117.1|43149.1|43129.1|43124.1|43104.1|44
1639740000000|2021-12-17 11:20:00|43139.1|43119.1|43191.6|43171.6|43191.6|43171.6|43139.1|43119.1|57
1639740300000|2021-12-17 11:25:00|43189.6|43169.6|43208.6|43188.6|43224.1|43204.1|43189.1|43169.1|48
1639740600000|2021-12-17 11:30:00|43211.1|43191.1|43209.6|43189.6|43221.1|43201.1|43204.1|43184.1|54
1639740900000|2021-12-17 11:35:00|43212.1|43192.1|43227.6|43207.6|43227.6|43207.6|43207.6|43187.6|32
1639741200000|2021-12-17 11:40:00|43229.6|43209.6|43236.6|43216.6|43239.1|43219.1|43212.1|43192.1|61
1639741500000|2021-12-17 11:45:00|43239.1|43219.1|43231.6|43211.6|43239.1|43219.1|43219.1|43199.1|46
1639741800000|2021-12-17 11:50:00|43229.6|43209.6|43231.6|43211.6|43236.6|43216.6|43226.6|43206.6|41
1639742100000|2021-12-17 11:55:00|43234.1|43214.1|43251.6|43231.6|43251.6|43231.6|43226.1|43206.1|46
1639742400000|2021-12-17 12:00:00|43259.1|43239.1|43269.1|43249.1|43296.6|43276.6|43249.1|43229.1|183
1639742700000|2021-12-17 12:05:00|43268.5|43248.5|43226.6|43206.6|43268.5|43248.5|43221.6|43201.6|42
1639743000000|2021-12-17 12:10:00|43229.1|43209.1|43221.6|43201.6|43236.6|43216.6|43209.1|43189.1|68
1639743300000|2021-12-17 12:15:00|43221|43201|43234.1|43214.1|43234.1|43214.1|43214.1|43194.1|32
1639743600000|2021-12-17 12:20:00|43236|43216|43229.6|43209.6|43249.1|43229.1|43224.1|43204.1|48
1639743900000|2021-12-17 12:25:00|43231.6|43211.6|43189|43169|43241.6|43221.6|43182.1|43162.1|71
1639744200000|2021-12-17 12:30:00|43191|43171|43119|43099|43214|43194|43104|43084|291
1639744500000|2021-12-17 12:35:00|43117.1|43097.1|43116|43096|43134|43114|43109|43089|180
1639744800000|2021-12-17 12:40:00|43114|43094|43051.5|43031.5|43133.5|43113.5|43009|42989|297
1639745100000|2021-12-17 12:45:00|43041.5|43021.5|43015.6|42995.6|43079|43059|43013.1|42993.1|169
1639745400000|2021-12-17 12:50:00|43017.6|42997.6|43010.1|42990.1|43025.1|43005.1|42953.7|42933.7|332
1639745700000|2021-12-17 12:55:00|43010.7|42990.7|43002.1|42982.1|43057.1|43037.1|42982.1|42962.1|203
1639746000000|2021-12-17 13:00:00|43002.6|42982.6|43069.6|43049.6|43087.1|43067.1|43002.1|42982.1|285
1639746300000|2021-12-17 13:05:00|43067.6|43047.6|43101.6|43081.6|43102.1|43082.1|43017.6|42997.6|243
1639746600000|2021-12-17 13:10:00|43102.1|43082.1|43119.6|43099.6|43129.6|43109.6|43089.6|43069.6|214
1639746900000|2021-12-17 13:15:00|43121.6|43101.6|43081.1|43061.1|43124.6|43104.6|43076.1|43056.1|210
1639747200000|2021-12-17 13:20:00|43078.6|43058.6|43116.1|43096.1|43118.6|43098.6|43049.1|43029.1|178
1639747500000|2021-12-17 13:25:00|43118.6|43098.6|43124.6|43104.6|43129.6|43109.6|43096.1|43076.1|183
1639747800000|2021-12-17 13:30:00|43124.1|43104.1|43140.1|43120.1|43140.1|43120.1|43084.1|43064.1|196
1639748100000|2021-12-17 13:35:00|43142.1|43122.1|43137.6|43117.6|43149.6|43129.6|43127.1|43107.1|199
1639748400000|2021-12-17 13:40:00|43135.1|43115.1|43132.1|43112.1|43154.6|43134.6|43131.6|43111.6|165
1639748700000|2021-12-17 13:45:00|43130.1|43110.1|43114.6|43094.6|43162.1|43142.1|43112.1|43092.1|136
1639749000000|2021-12-17 13:50:00|43112.6|43092.6|43080.1|43060.1|43137.1|43117.1|43077.1|43057.1|165
1639749300000|2021-12-17 13:55:00|43079.6|43059.6|43092.1|43072.1|43102.1|43082.1|43065.1|43045.1|153
1639749600000|2021-12-17 14:00:00|43094.1|43074.1|43067.6|43047.6|43119.6|43099.6|43050.1|43030.1|144
1639749900000|2021-12-17 14:05:00|43070.1|43050.1|43091.1|43071.1|43096.1|43076.1|43050.1|43030.1|138
1639750200000|2021-12-17 14:10:00|43091.6|43071.6|43146.1|43126.1|43156.1|43136.1|43081.1|43061.1|249
1639750500000|2021-12-17 14:15:00|43148.6|43128.6|43138.6|43118.6|43156.1|43136.1|43128.6|43108.6|93
1639750800000|2021-12-17 14:20:00|43136.1|43116.1|43085.5|43065.5|43141.1|43121.1|43076|43056|116
1639751100000|2021-12-17 14:25:00|43087.5|43067.5|43030.5|43010.5|43096|43076|42999.1|42979.1|285
1639751400000|2021-12-17 14:30:00|43031|43011|43141.6|43121.6|43143.5|43123.5|43031|43011|448
1639751700000|2021-12-17 14:35:00|43141|43121|43092.5|43072.5|43151|43131|43069.1|43049.1|252
1639752000000|2021-12-17 14:40:00|43093|43073|43091|43071|43123.5|43103.5|43083.5|43063.5|138
1639752300000|2021-12-17 14:45:00|43089.1|43069.1|43115.5|43095.5|43151|43131|43088.5|43068.5|266
1639752600000|2021-12-17 14:50:00|43116|43096|43096|43076|43158.5|43138.5|43096|43076|169
1639752900000|2021-12-17 14:55:00|43095.5|43075.5|43074|43054|43118.5|43098.5|43043.5|43023.5|175
1639753200000|2021-12-17 15:00:00|43073.5|43053.5|43050.6|43030.6|43080.5|43060.5|43047.1|43027.1|275
1639753500000|2021-12-17 15:05:00|43042.1|43022.1|42967.1|42947.1|43063.5|43043.5|42957.1|42937.1|258
1639753800000|2021-12-17 15:10:00|42969.6|42949.6|42963.1|42943.1|43027.1|43007.1|42963.1|42943.1|345
1639754100000|2021-12-17 15:15:00|42961.1|42941.1|42883.1|42863.1|42963.1|42943.1|42876.1|42856.1|404
1639754400000|2021-12-17 15:20:00|42885.1|42865.1|42755.6|42735.6|42933.1|42913.1|42755.6|42735.6|449
1639754700000|2021-12-17 15:25:00|42753.6|42733.6|42800.6|42780.6|42818.1|42798.1|42738.1|42718.1|467
1639755000000|2021-12-17 15:30:00|42802.6|42782.6|42913.1|42893.1|42913.1|42893.1|42795.6|42775.6|302
1639755300000|2021-12-17 15:35:00|42911.1|42891.1|42988.1|42968.1|42990.1|42970.1|42903.1|42883.1|365
1639755600000|2021-12-17 15:40:00|42990.1|42970.1|43003.6|42983.6|43030.6|43010.6|42983.1|42963.1|260
1639755900000|2021-12-17 15:45:00|43006.1|42986.1|43058.1|43038.1|43068.1|43048.1|43006.1|42986.1|229
1639756200000|2021-12-17 15:50:00|43058.6|43038.6|43081|43061|43116|43096|43045.6|43025.6|305
1639756500000|2021-12-17 15:55:00|43079|43059|43031|43011|43081|43061|43029|43009|239
1639756800000|2021-12-17 16:00:00|43033|43013|42991.5|42971.5|43056|43036|42987|42967|186
1639757100000|2021-12-17 16:05:00|42989.5|42969.5|42982|42962|43019.5|42999.5|42979.5|42959.5|167
1639757400000|2021-12-17 16:10:00|42980.1|42960.1|42999.5|42979.5|43008.6|42988.6|42946.6|42926.6|230
1639757700000|2021-12-17 16:15:00|43001.5|42981.5|42984|42964|43009.5|42989.5|42967|42947|128
1639758000000|2021-12-17 16:20:00|42986.5|42966.5|42959.5|42939.5|42999|42979|42957.5|42937.5|97
1639758300000|2021-12-17 16:25:00|42959|42939|42984.5|42964.5|42997|42977|42957|42937|86
1639758600000|2021-12-17 16:30:00|42982.5|42962.5|42942|42922|43004.5|42984.5|42942|42922|127
1639758900000|2021-12-17 16:35:00|42939.5|42919.5|42939.5|42919.5|42957|42937|42932|42912|125
1639759200000|2021-12-17 16:40:00|42940|42920|42873.6|42853.6|42942|42922|42863.1|42843.1|169
1639759500000|2021-12-17 16:45:00|42873.1|42853.1|42854.5|42834.5|42875|42855|42837|42817|185
1639759800000|2021-12-17 16:50:00|42857|42837|42902|42882|42921.5|42901.5|42842.5|42822.5|282
1639760100000|2021-12-17 16:55:00|42899.5|42879.5|42915|42895|42919.5|42899.5|42897|42877|148
1639760400000|2021-12-17 17:00:00|42917|42897|42829.5|42809.5|42924|42904|42826.5|42806.5|123
1639760700000|2021-12-17 17:05:00|42831.5|42811.5|42874.5|42854.5|42875|42855|42815.5|42795.5|146
1639761000000|2021-12-17 17:10:00|42876.5|42856.5|42886.5|42866.5|42889.5|42869.5|42839.5|42819.5|108
1639761300000|2021-12-17 17:15:00|42889.5|42869.5|42906|42886|42932.9|42912.9|42884.5|42864.5|127
1639761600000|2021-12-17 17:20:00|42907.9|42887.9|42911|42891|42935.4|42915.4|42906|42886|75
1639761900000|2021-12-17 17:25:00|42908.5|42888.5|42923.5|42903.5|42923.5|42903.5|42891|42871|64
1639762200000|2021-12-17 17:30:00|42921|42901|42895.9|42875.9|42938.5|42918.5|42880.9|42860.9|96
1639762500000|2021-12-17 17:35:00|42900.9|42880.9|42881.5|42861.5|42918.4|42898.4|42880.4|42860.4|52
1639762800000|2021-12-17 17:40:00|42883.4|42863.4|42873.4|42853.4|42912.4|42892.4|42860.9|42840.9|99
1639763100000|2021-12-17 17:45:00|42878.4|42858.4|42892.9|42872.9|42892.9|42872.9|42872|42852|77
1639763400000|2021-12-17 17:50:00|42890.9|42870.9|42882|42862|42908.4|42888.4|42874|42854|154
1639763700000|2021-12-17 17:55:00|42880.9|42860.9|42949|42929|42955.4|42935.4|42880.9|42860.9|493
1639764000000|2021-12-17 18:00:00|42952.9|42932.9|42945.9|42925.9|42953.4|42933.4|42904|42884|210
1639764300000|2021-12-17 18:05:00|42938.4|42918.4|42913.4|42893.4|42938.4|42918.4|42902.5|42882.5|67
1639764600000|2021-12-17 18:10:00|42910.9|42890.9|42933.4|42913.4|42935.9|42915.9|42908.4|42888.4|61
1639764900000|2021-12-17 18:15:00|42928.4|42908.4|42920.9|42900.9|42938.9|42918.9|42908.9|42888.9|48
1639765200000|2021-12-17 18:20:00|42923.4|42903.4|42930.9|42910.9|42940.9|42920.9|42923.4|42903.4|66
1639765500000|2021-12-17 18:25:00|42925.9|42905.9|42962|42942|42970.9|42950.9|42923.4|42903.4|130
1639765800000|2021-12-17 18:30:00|42966.4|42946.4|42929.5|42909.5|42984.5|42964.5|42927|42907|76
1639766100000|2021-12-17 18:35:00|42931.4|42911.4|42949.5|42929.5|42967.5|42947.5|42931.4|42911.4|89
1639766400000|2021-12-17 18:40:00|42952|42932|42947|42927|42953.9|42933.9|42926.4|42906.4|36
1639766700000|2021-12-17 18:45:00|42949.5|42929.5|42962|42942|42967|42947|42939.5|42919.5|30
1639767000000|2021-12-17 18:50:00|42962.5|42942.5|42930.4|42910.4|42970.9|42950.9|42930.4|42910.4|113
1639767300000|2021-12-17 18:55:00|42932.4|42912.4|42938.4|42918.4|42950.9|42930.9|42932.4|42912.4|59
1639767600000|2021-12-17 19:00:00|42940.4|42920.4|42930.4|42910.4|42952.9|42932.9|42921.4|42901.4|36
1639767900000|2021-12-17 19:05:00|42930.9|42910.9|42945.4|42925.4|42945.4|42925.4|42925.9|42905.9|21
1639768200000|2021-12-17 19:10:00|42947.4|42927.4|42920.9|42900.9|42947.9|42927.9|42916.4|42896.4|25
1639768500000|2021-12-17 19:15:00|42921.4|42901.4|42940.9|42920.9|42943.4|42923.4|42921.4|42901.4|20
1639768800000|2021-12-17 19:20:00|42940.4|42920.4|42940.9|42920.9|42950.9|42930.9|42935.9|42915.9|19
1639769100000|2021-12-17 19:25:00|42938.4|42918.4|42928.4|42908.4|42940.9|42920.9|42918.4|42898.4|19
1639769400000|2021-12-17 19:30:00|42927.9|42907.9|42935.4|42915.4|42938.4|42918.4|42925.4|42905.4|32
1639769700000|2021-12-17 19:35:00|42933.4|42913.4|42930.9|42910.9|42938.4|42918.4|42923.4|42903.4|19
1639770000000|2021-12-17 19:40:00|42930.4|42910.4|42940.9|42920.9|42948.4|42928.4|42930.4|42910.4|26
1639770300000|2021-12-17 19:45:00|42938.4|42918.4|42948.4|42928.4|42953.4|42933.4|42938.4|42918.4|27
1639770600000|2021-12-17 19:50:00|42945.9|42925.9|42926.9|42906.9|42948.4|42928.4|42905.9|42885.9|58
1639770900000|2021-12-17 19:55:00|42923.9|42903.9|42921.9|42901.9|42928.9|42908.9|42912.9|42892.9|26
1639771200000|2021-12-17 20:00:00|42919.4|42899.4|42918.9|42898.9|42941.9|42921.9|42918.9|42898.9|37
1639771500000|2021-12-17 20:05:00|42921.4|42901.4|42925.3|42905.3|42941.4|42921.4|42921.4|42901.4|32
1639771800000|2021-12-17 20:10:00|42927.8|42907.8|42916.4|42896.4|42935.3|42915.3|42913.9|42893.9|19
1639772100000|2021-12-17 20:15:00|42914.4|42894.4|42900.3|42880.3|42920.3|42900.3|42883.4|42863.4|107
1639772400000|2021-12-17 20:20:00|42902.3|42882.3|42920.3|42900.3|42929.8|42909.8|42900.9|42880.9|15
1639772700000|2021-12-17 20:25:00|42917.8|42897.8|42910.9|42890.9|42917.8|42897.8|42902.3|42882.3|21
1639773000000|2021-12-17 20:30:00|42910.3|42890.3|42881.4|42861.4|42915.3|42895.3|42853.9|42833.9|62
1639773300000|2021-12-17 20:35:00|42880.9|42860.9|42876.4|42856.4|42881.4|42861.4|42863.4|42843.4|53
1639773600000|2021-12-17 20:40:00|42878.9|42858.9|42883.9|42863.9|42890.9|42870.9|42871.4|42851.4|29
1639773900000|2021-12-17 20:45:00|42886.4|42866.4|42843.9|42823.9|42888.9|42868.9|42840.8|42820.8|55
1639774200000|2021-12-17 20:50:00|42837.9|42817.9|42851.4|42831.4|42858.9|42838.9|42823.9|42803.9|65
1639774500000|2021-12-17 20:55:00|42846.9|42826.9|42826.9|42806.9|42866.4|42846.4|42824.9|42804.9|47
1639774800000|2021-12-17 21:00:00|42824.4|42804.4|42846.4|42826.4|42848.9|42828.9|42824.4|42804.4|42
1639775100000|2021-12-17 21:05:00|42846.9|42826.9|42853.9|42833.9|42856.4|42836.4|42846.9|42826.9|30
1639775400000|2021-12-17 21:10:00|42851.9|42831.9|42848.9|42828.9|42851.9|42831.9|42840.8|42820.8|8
1639775700000|2021-12-17 21:15:00|42851.4|42831.4|42863.9|42843.9|42863.9|42843.9|42846.9|42826.9|11
1639776000000|2021-12-17 21:20:00|42861.4|42841.4|42856.4|42836.4|42861.4|42841.4|42853.9|42833.9|5
1639776300000|2021-12-17 21:25:00|42858.9|42838.9|42866.9|42846.9|42868.3|42848.3|42853.9|42833.9|26
1639776600000|2021-12-17 21:30:00|42868.9|42848.9|42858.8|42838.8|42868.9|42848.9|42858.8|42838.8|11
1639776900000|2021-12-17 21:35:00|42856.3|42836.3|42858.8|42838.8|42858.8|42838.8|42853.8|42833.8|22
1639777200000|2021-12-17 21:40:00|42856.9|42836.9|42851.3|42831.3|42856.9|42836.9|42851.3|42831.3|14
1639777500000|2021-12-17 21:45:00|42853.3|42833.3|42834.4|42814.4|42853.8|42833.8|42834.4|42814.4|40
1639777800000|2021-12-17 21:50:00|42836.9|42816.9|42848.3|42828.3|42848.3|42828.3|42836.3|42816.3|31
1639778100000|2021-12-17 21:55:00|42845.8|42825.8|42861.3|42841.3|42867.8|42847.8|42840.8|42820.8|43
1639954800000|2021-12-19 23:00:00|42922.4|42902.4|42887.4|42867.4|42922.4|42902.4|42849.9|42829.9|125
1639955100000|2021-12-19 23:05:00|42908.7|42888.7|42873.5|42853.5|42924.9|42904.9|42867.9|42847.9|31
1639955400000|2021-12-19 23:10:00|42872.9|42852.9|42789.9|42769.9|42894.9|42874.9|42789.9|42769.9|79
1639955700000|2021-12-19 23:15:00|42792.4|42772.4|42798.5|42778.5|42813.5|42793.5|42783.5|42763.5|50
1639956000000|2021-12-19 23:20:00|42802.9|42782.9|42748.5|42728.5|42811|42791|42746|42726|44
1639956300000|2021-12-19 23:25:00|42751|42731|42779.8|42759.8|42782.3|42762.3|42751|42731|22
1639956600000|2021-12-19 23:30:00|42782.3|42762.3|42787.3|42767.3|42816.8|42796.8|42781.8|42761.8|63
1639956900000|2021-12-19 23:35:00|42797.3|42777.3|42799.3|42779.3|42804.8|42784.8|42787.3|42767.3|21
1639957200000|2021-12-19 23:40:00|42799.8|42779.8|42794.8|42774.8|42811.8|42791.8|42794.8|42774.8|16
1639957500000|2021-12-19 23:45:00|42794.3|42774.3|42744.8|42724.8|42797.3|42777.3|42739.8|42719.8|48
1639957800000|2021-12-19 23:50:00|42746.8|42726.8|42764.8|42744.8|42794.8|42774.8|42746.8|42726.8|53
1639958100000|2021-12-19 23:55:00|42769.3|42749.3|42767.3|42747.3|42784.8|42764.8|42761.7|42741.7|31
1639958400000|2021-12-20 00:00:00|42764.8|42744.8|42740.4|42720.4|42772.3|42752.3|42709.8|42689.8|78
1639958700000|2021-12-20 00:05:00|42741|42721|42802.3|42782.3|42809.8|42789.8|42740.4|42720.4|57
1639959000000|2021-12-20 00:10:00|42799.8|42779.8|42821|42801|42821|42801|42784.2|42764.2|42
1639959300000|2021-12-20 00:15:00|42818.5|42798.5|42816.6|42796.6|42821.6|42801.6|42801.6|42781.6|23
1639959600000|2021-12-20 00:20:00|42816|42796|42819.1|42799.1|42841.6|42821.6|42816|42796|37
1639959900000|2021-12-20 00:25:00|42819.7|42799.7|42836.6|42816.6|42836.6|42816.6|42819.7|42799.7|18
1639960200000|2021-12-20 00:30:00|42839.1|42819.1|42826.6|42806.6|42851.6|42831.6|42821.6|42801.6|17
1639960500000|2021-12-20 00:35:00|42828.5|42808.5|42794.1|42774.1|42831.6|42811.6|42794.1|42774.1|22
1639960800000|2021-12-20 00:40:00|42796.6|42776.6|42886.6|42866.6|42886.6|42866.6|42796.6|42776.6|43
1639961100000|2021-12-20 00:45:00|42884.1|42864.1|42856.6|42836.6|42884.1|42864.1|42856.6|42836.6|37
1639961400000|2021-12-20 00:50:00|42854.6|42834.6|42851.6|42831.6|42871.6|42851.6|42851.6|42831.6|39
1639961700000|2021-12-20 00:55:00|42852.1|42832.1|42888.5|42868.5|42888.5|42868.5|42851.6|42831.6|50
1639962000000|2021-12-20 01:00:00|42889.1|42869.1|42908.5|42888.5|42926.6|42906.6|42847.9|42827.9|290
1639962300000|2021-12-20 01:05:00|42907.9|42887.9|42925.4|42905.4|42945.4|42925.4|42857.9|42837.9|130
1639962600000|2021-12-20 01:10:00|42927.3|42907.3|42965.4|42945.4|42975.4|42955.4|42927.3|42907.3|82
1639962900000|2021-12-20 01:15:00|42964.8|42944.8|42865.4|42845.4|42970.4|42950.4|42862.9|42842.9|93
1639963200000|2021-12-20 01:20:00|42862.9|42842.9|42885.4|42865.4|42885.4|42865.4|42852.9|42832.9|83
1639963500000|2021-12-20 01:25:00|42883.5|42863.5|42865.4|42845.4|42905.4|42885.4|42850.4|42830.4|86
1639963800000|2021-12-20 01:30:00|42867.9|42847.9|42905.4|42885.4|42905.4|42885.4|42830.4|42810.4|190
1639964100000|2021-12-20 01:35:00|42902.9|42882.9|42930.4|42910.4|42942.9|42922.9|42890.4|42870.4|104
1639964400000|2021-12-20 01:40:00|42934.8|42914.8|42842.9|42822.9|42942.3|42922.3|42840.4|42820.4|85
1639964700000|2021-12-20 01:45:00|42844.8|42824.8|42817.9|42797.9|42850.4|42830.4|42802.9|42782.9|112
1639965000000|2021-12-20 01:50:00|42815.9|42795.9|42835.4|42815.4|42835.4|42815.4|42800.4|42780.4|72
1639965300000|2021-12-20 01:55:00|42832.9|42812.9|42772.9|42752.9|42844.8|42824.8|42772.3|42752.3|96
1639965600000|2021-12-20 02:00:00|42770.4|42750.4|42775.4|42755.4|42790.4|42770.4|42745.4|42725.4|165
1639965900000|2021-12-20 02:05:00|42777.3|42757.3|42760.4|42740.4|42792.9|42772.9|42757.9|42737.9|84
1639966200000|2021-12-20 02:10:00|42765.4|42745.4|42822.8|42802.8|42822.8|42802.8|42755.4|42735.4|111
1639966500000|2021-12-20 02:15:00|42825.3|42805.3|42807.8|42787.8|42827.8|42807.8|42805.3|42785.3|42
1639966800000|2021-12-20 02:20:00|42807.3|42787.3|42817.8|42797.8|42827.8|42807.8|42772.8|42752.8|50
1639967100000|2021-12-20 02:25:00|42815.3|42795.3|42795.3|42775.3|42815.3|42795.3|42790.3|42770.3|59
1639967400000|2021-12-20 02:30:00|42792.8|42772.8|42810.3|42790.3|42830.3|42810.3|42788.4|42768.4|67
1639967700000|2021-12-20 02:35:00|42808.4|42788.4|42809.6|42789.6|42817.1|42797.1|42771.5|42751.5|61
1639968000000|2021-12-20 02:40:00|42812.1|42792.1|42819.6|42799.6|42836.5|42816.5|42784|42764|91
1639968300000|2021-12-20 02:45:00|42817.1|42797.1|42786.5|42766.5|42817.1|42797.1|42741.5|42721.5|122
1639968600000|2021-12-20 02:50:00|42788.4|42768.4|42757.1|42737.1|42793.4|42773.4|42751.5|42731.5|129
1639968900000|2021-12-20 02:55:00|42756.5|42736.5|42806.5|42786.5|42806.5|42786.5|42737.1|42717.1|172
1639969200000|2021-12-20 03:00:00|42802.7|42782.7|42787.7|42767.7|42818.4|42798.4|42787.7|42767.7|71
1639969500000|2021-12-20 03:05:00|42787.1|42767.1|42806.5|42786.5|42808.4|42788.4|42776.5|42756.5|89
1639969800000|2021-12-20 03:10:00|42804|42784|42844|42824|42849|42829|42801.5|42781.5|77
1639970100000|2021-12-20 03:15:00|42844.6|42824.6|42811.5|42791.5|42844.6|42824.6|42806.5|42786.5|50
1639970400000|2021-12-20 03:20:00|42807.1|42787.1|42761.5|42741.5|42809|42789|42739|42719|122
1639970700000|2021-12-20 03:25:00|42760.9|42740.9|42692.7|42672.7|42760.9|42740.9|42686.5|42666.5|187
1639971000000|2021-12-20 03:30:00|42696.5|42676.5|42709|42689|42710.9|42690.9|42679|42659|67
1639971300000|2021-12-20 03:35:00|42708.4|42688.4|42680.9|42660.9|42708.4|42688.4|42680.9|42660.9|44
1639971600000|2021-12-20 03:40:00|42678.4|42658.4|42661.5|42641.5|42679|42659|42646.5|42626.5|46
1639971900000|2021-12-20 03:45:00|42659|42639|42679.6|42659.6|42681.5|42661.5|42658.4|42638.4|15
1639972200000|2021-12-20 03:50:00|42677.1|42657.1|42661.5|42641.5|42679|42659|42646.5|42626.5|31
1639972500000|2021-12-20 03:55:00|42659.6|42639.6|42661.5|42641.5|42666.5|42646.5|42647.1|42627.1|22
1639972800000|2021-12-20 04:00:00|42659.6|42639.6|42661.5|42641.5|42669|42649|42654|42634|57
1639973100000|2021-12-20 04:05:00|42659.6|42639.6|42646.5|42626.5|42666.5|42646.5|42639|42619|45
1639973400000|2021-12-20 04:10:00|42647.6|42627.6|42567.1|42547.1|42661.5|42641.5|42565.1|42545.1|109
1639973700000|2021-12-20 04:15:00|42569|42549|42560.1|42540.1|42576.5|42556.5|42557.6|42537.6|58
1639974000000|2021-12-20 04:20:00|42558.2|42538.2|42576.5|42556.5|42588.4|42568.4|42557.6|42537.6|32
1639974300000|2021-12-20 04:25:00|42571.5|42551.5|42581.5|42561.5|42601.5|42581.5|42571.5|42551.5|40
1639974600000|2021-12-20 04:30:00|42579|42559|42564|42544|42579|42559|42559.5|42539.5|20
1639974900000|2021-12-20 04:35:00|42562|42542|42561.5|42541.5|42571.5|42551.5|42557.6|42537.6|41
1639975200000|2021-12-20 04:40:00|42559.5|42539.5|42557|42537|42566.5|42546.5|42556.5|42536.5|11
1639975500000|2021-12-20 04:45:00|42555.1|42535.1|42576.5|42556.5|42584|42564|42554|42534|44
1639975800000|2021-12-20 04:50:00|42574|42554|42567|42547|42597|42577|42561.5|42541.5|28
1639976100000|2021-12-20 04:55:00|42569.5|42549.5|42568.4|42548.4|42586.5|42566.5|42551.4|42531.4|51
1639976400000|2021-12-20 05:00:00|42566.4|42546.4|42553.9|42533.9|42567|42547|42546.4|42526.4|43
1639976700000|2021-12-20 05:05:00|42553.4|42533.4|42580.9|42560.9|42580.9|42560.9|42541.4|42521.4|74
1639977000000|2021-12-20 05:10:00|42578.9|42558.9|42593.9|42573.9|42596.4|42576.4|42578.9|42558.9|49
1639977300000|2021-12-20 05:15:00|42596.4|42576.4|42613.9|42593.9|42618.9|42598.9|42591.4|42571.4|63
1639977600000|2021-12-20 05:20:00|42618.9|42598.9|42601.4|42581.4|42623.3|42603.3|42601.4|42581.4|63
1639977900000|2021-12-20 05:25:00|42603.3|42583.3|42623.9|42603.9|42628.9|42608.9|42601.4|42581.4|28
1639978200000|2021-12-20 05:30:00|42625.8|42605.8|42646.4|42626.4|42670.3|42650.3|42616.4|42596.4|315
1639978500000|2021-12-20 05:35:00|42643.3|42623.3|42637|42617|42648.9|42628.9|42611.4|42591.4|76
1639978800000|2021-12-20 05:40:00|42636.4|42616.4|42569.5|42549.5|42636.4|42616.4|42568.3|42548.3|181
1639979100000|2021-12-20 05:45:00|42567|42547|42520.1|42500.1|42585.8|42565.8|42518.9|42498.9|173
1639979400000|2021-12-20 05:50:00|42522.6|42502.6|42526.4|42506.4|42531.4|42511.4|42503.9|42483.9|150
1639979700000|2021-12-20 05:55:00|42528.3|42508.3|42536.4|42516.4|42561.4|42541.4|42528.3|42508.3|91
1639980000000|2021-12-20 06:00:00|42533.9|42513.9|42535.8|42515.8|42543.9|42523.9|42511.4|42491.4|151
1639980300000|2021-12-20 06:05:00|42536.4|42516.4|42493.9|42473.9|42538.9|42518.9|42493.9|42473.9|145
1639980600000|2021-12-20 06:10:00|42491.4|42471.4|42473.9|42453.9|42513.9|42493.9|42468.9|42448.9|108
1639980900000|2021-12-20 06:15:00|42471.4|42451.4|42465.1|42445.1|42475.1|42455.1|42435.1|42415.1|214
1639981200000|2021-12-20 06:20:00|42462.6|42442.6|42507|42487|42507|42487|42455.1|42435.1|119
1639981500000|2021-12-20 06:25:00|42504.5|42484.5|42439.5|42419.5|42517|42497|42439.5|42419.5|50
1639981800000|2021-12-20 06:30:00|42440.1|42420.1|42484.5|42464.5|42517|42497|42440.1|42420.1|95
1639982100000|2021-12-20 06:35:00|42486.4|42466.4|42484.5|42464.5|42486.4|42466.4|42430.1|42410.1|159
1639982400000|2021-12-20 06:40:00|42489.5|42469.5|42432|42412|42489.5|42469.5|42432|42412|88
1639982700000|2021-12-20 06:45:00|42432.6|42412.6|42427|42407|42447|42427|42412|42392|77
1639983000000|2021-12-20 06:50:00|42429.5|42409.5|42462|42442|42462|42442|42415.1|42395.1|91
1639983300000|2021-12-20 06:55:00|42460.1|42440.1|42494.5|42474.5|42512|42492|42460.1|42440.1|127
1639983600000|2021-12-20 07:00:00|42493.9|42473.9|42472|42452|42499.5|42479.5|42449.5|42429.5|98
1639983900000|2021-12-20 07:05:00|42467|42447|42452|42432|42474.5|42454.5|42442|42422|52
1639984200000|2021-12-20 07:10:00|42447.6|42427.6|42447.6|42427.6|42452.6|42432.6|42423.8|42403.8|81
1639984500000|2021-12-20 07:15:00|42445.1|42425.1|42455.1|42435.1|42471.4|42451.4|42432.6|42412.6|63
1639984800000|2021-12-20 07:20:00|42450.7|42430.7|42377.6|42357.6|42467.6|42447.6|42377.6|42357.6|75
1639985100000|2021-12-20 07:25:00|42375.7|42355.7|42340.7|42320.7|42375.7|42355.7|42335.7|42315.7|167
1639985400000|2021-12-20 07:30:00|42338.2|42318.2|42397.6|42377.6|42400.7|42380.7|42333.8|42313.8|116
1639985700000|2021-12-20 07:35:00|42397|42377|42407.6|42387.6|42427.6|42407.6|42397|42377|50
1639986000000|2021-12-20 07:40:00|42408.2|42388.2|42427.6|42407.6|42442.6|42422.6|42408.2|42388.2|51
1639986300000|2021-12-20 07:45:00|42427|42407|42422.6|42402.6|42435.1|42415.1|42398.2|42378.2|24
1639986600000|2021-12-20 07:50:00|42430.1|42410.1|42440.1|42420.1|42450.1|42430.1|42415.1|42395.1|36
1639986900000|2021-12-20 07:55:00|42437.6|42417.6|42451.4|42431.4|42455.1|42435.1|42432.6|42412.6|34
1639987200000|2021-12-20 08:00:00|42449.5|42429.5|42430.1|42410.1|42472.6|42452.6|42422.6|42402.6|121
1639987500000|2021-12-20 08:05:00|42435.1|42415.1|42403.1|42383.1|42447.6|42427.6|42385.1|42365.1|101
1639987800000|2021-12-20 08:10:00|42407.6|42387.6|42362|42342|42410.1|42390.1|42355|42335|97
1639988100000|2021-12-20 08:15:00|42360|42340|42370.6|42350.6|42375|42355|42335|42315|115
1639988400000|2021-12-20 08:20:00|42372.5|42352.5|42362.5|42342.5|42375.6|42355.6|42320|42300|195
1639988700000|2021-12-20 08:25:00|42373.9|42353.9|42402.5|42382.5|42417.5|42397.5|42367.5|42347.5|101
1639989000000|2021-12-20 08:30:00|42406.9|42386.9|42430|42410|42435|42415|42380|42360|147
1639989300000|2021-12-20 08:35:00|42427.5|42407.5|42372.5|42352.5|42435|42415|42372.5|42352.5|73
1639989600000|2021-12-20 08:40:00|42370|42350|42372.5|42352.5|42377.5|42357.5|42320|42300|82
1639989900000|2021-12-20 08:45:00|42370|42350|42405|42385|42415|42395|42370|42350|61
1639990200000|2021-12-20 08:50:00|42402.5|42382.5|42365|42345|42402.5|42382.5|42356.9|42336.9|63
1639990500000|2021-12-20 08:55:00|42365.6|42345.6|42402.5|42382.5|42402.5|42382.5|42327.5|42307.5|107
1639990800000|2021-12-20 09:00:00|42398.7|42378.7|42397.5|42377.5|42422.5|42402.5|42372.5|42352.5|75
1639991100000|2021-12-20 09:05:00|42400|42380|42407.5|42387.5|42421.9|42401.9|42350|42330|111
1639991400000|2021-12-20 09:10:00|42405|42385|42372.5|42352.5|42405|42385|42372.5|42352.5|73
1639991700000|2021-12-20 09:15:00|42377.5|42357.5|42380.1|42360.1|42383.2|42363.2|42361.3|42341.3|113
1639992000000|2021-12-20 09:20:00|42379.6|42359.6|42409.5|42389.5|42410.1|42390.1|42360.7|42340.7|60
1639992300000|2021-12-20 09:25:00|42410.1|42390.1|42434.5|42414.5|42452.6|42432.6|42405.1|42385.1|81
1639992600000|2021-12-20 09:30:00|42432.6|42412.6|42467|42447|42498.2|42478.2|42430.1|42410.1|136
1639992900000|2021-12-20 09:35:00|42467.6|42447.6|42457.6|42437.6|42490.1|42470.1|42447.6|42427.6|50
1639993200000|2021-12-20 09:40:00|42459.5|42439.5|42477.6|42457.6|42490.1|42470.1|42459.5|42439.5|53
1639993500000|2021-12-20 09:45:00|42475.7|42455.7|42482.6|42462.6|42492.6|42472.6|42470.1|42450.1|44
1639993800000|2021-12-20 09:50:00|42480.1|42460.1|42480.1|42460.1|42505.1|42485.1|42467.6|42447.6|93
1639994100000|2021-12-20 09:55:00|42482|42462|42560.1|42540.1|42582.6|42562.6|42470.1|42450.1|167
1639994400000|2021-12-20 10:00:00|42558.2|42538.2|42640.1|42620.1|42645.1|42625.1|42558.2|42538.2|253
1639994700000|2021-12-20 10:05:00|42642|42622|42695.1|42675.1|42702.6|42682.6|42617.6|42597.6|181
1639995000000|2021-12-20 10:10:00|42695.7|42675.7|42700.1|42680.1|42715.7|42695.7|42677.6|42657.6|139
1639995300000|2021-12-20 10:15:00|42702|42682|42690.1|42670.1|42705.1|42685.1|42675.7|42655.7|85
1639995600000|2021-12-20 10:20:00|42692.6|42672.6|42700.1|42680.1|42712.6|42692.6|42685.1|42665.1|110
1639995900000|2021-12-20 10:25:00|42698.2|42678.2|42665.7|42645.7|42705.1|42685.1|42655.1|42635.1|88
1639996200000|2021-12-20 10:30:00|42665.1|42645.1|42632.6|42612.6|42672|42652|42627.6|42607.6|100
1639996500000|2021-12-20 10:35:00|42635.1|42615.1|42675.1|42655.1|42680.1|42660.1|42630.7|42610.7|69
1639996800000|2021-12-20 10:40:00|42672.6|42652.6|42688.2|42668.2|42714.5|42694.5|42665.1|42645.1|92
1639997100000|2021-12-20 10:45:00|42687.6|42667.6|42717.6|42697.6|42717.6|42697.6|42682.6|42662.6|98
1639997400000|2021-12-20 10:50:00|42719.5|42699.5|42722.6|42702.6|42729.5|42709.5|42702.6|42682.6|52
1639997700000|2021-12-20 10:55:00|42725.1|42705.1|42667.6|42647.6|42725.1|42705.1|42662.6|42642.6|85
1639998000000|2021-12-20 11:00:00|42665.7|42645.7|42667|42647|42672.6|42652.6|42650.1|42630.1|46
1639998300000|2021-12-20 11:05:00|42662.6|42642.6|42682.6|42662.6|42685.1|42665.1|42650.1|42630.1|33
1639998600000|2021-12-20 11:10:00|42678.8|42658.8|42695.1|42675.1|42710.1|42690.1|42675.1|42655.1|55
1639998900000|2021-12-20 11:15:00|42694.5|42674.5|42662|42642|42694.5|42674.5|42662|42642|32
1639999200000|2021-12-20 11:20:00|42662.6|42642.6|42683.2|42663.2|42690.1|42670.1|42660.1|42640.1|31
1639999500000|2021-12-20 11:25:00|42682.6|42662.6|42697.6|42677.6|42702.6|42682.6|42675.1|42655.1|42
1639999800000|2021-12-20 11:30:00|42699.5|42679.5|42725.1|42705.1|42730.1|42710.1|42692.6|42672.6|47
1640000100000|2021-12-20 11:35:00|42727|42707|42712|42692|42742.6|42722.6|42700.7|42680.7|60
1640000400000|2021-12-20 11:40:00|42712.6|42692.6|42707.6|42687.6|42714.5|42694.5|42704.5|42684.5|31
1640000700000|2021-12-20 11:45:00|42709.5|42689.5|42680.1|42660.1|42734.5|42714.5|42678.2|42658.2|71
1640001000000|2021-12-20 11:50:00|42679.5|42659.5|42680.1|42660.1|42687.6|42667.6|42667|42647|25
1640001300000|2021-12-20 11:55:00|42680.7|42660.7|42702.6|42682.6|42702.6|42682.6|42675.1|42655.1|49
1640001600000|2021-12-20 12:00:00|42704.5|42684.5|42712|42692|42717.6|42697.6|42700.1|42680.1|56
1640001900000|2021-12-20 12:05:00|42713.9|42693.9|42662.6|42642.6|42717.6|42697.6|42662.6|42642.6|67
1640002200000|2021-12-20 12:10:00|42663.2|42643.2|42662.6|42642.6|42665.1|42645.1|42625.1|42605.1|116
1640002500000|2021-12-20 12:15:00|42664.5|42644.5|42662.6|42642.6|42667|42647|42630.1|42610.1|55
1640002800000|2021-12-20 12:20:00|42664.5|42644.5|42695.1|42675.1|42695.1|42675.1|42662.6|42642.6|40
1640003100000|2021-12-20 12:25:00|42697|42677|42664.5|42644.5|42697.6|42677.6|42662.6|42642.6|58
1640003400000|2021-12-20 12:30:00|42665.1|42645.1|42670.8|42650.8|42687.6|42667.6|42623.3|42603.3|190
1640003700000|2021-12-20 12:35:00|42671.4|42651.4|42643.9|42623.9|42671.4|42651.4|42608.9|42588.9|116
1640004000000|2021-12-20 12:40:00|42638.9|42618.9|42668.8|42648.8|42683.3|42663.3|42638.9|42618.9|66
1640004300000|2021-12-20 12:45:00|42666.3|42646.3|42663.8|42643.8|42680.2|42660.2|42661.3|42641.3|57
1640004600000|2021-12-20 12:50:00|42664.4|42644.4|42668.8|42648.8|42689.4|42669.4|42663.8|42643.8|67
1640004900000|2021-12-20 12:55:00|42671.3|42651.3|42676.3|42656.3|42696.3|42676.3|42651.3|42631.3|99
1640005200000|2021-12-20 13:00:00|42670|42650|42678.8|42658.8|42718.8|42698.8|42648.8|42628.8|376
1640005500000|2021-12-20 13:05:00|42673.8|42653.8|42668.8|42648.8|42688.2|42668.2|42641.3|42621.3|166
1640005800000|2021-12-20 13:10:00|42671.3|42651.3|42739.4|42719.4|42739.4|42719.4|42671.3|42651.3|263
1640006100000|2021-12-20 13:15:00|42738.8|42718.8|42708.8|42688.8|42746.3|42726.3|42696.3|42676.3|230
1640006400000|2021-12-20 13:20:00|42710.7|42690.7|42683.8|42663.8|42746.3|42726.3|42678.8|42658.8|162
1640006700000|2021-12-20 13:25:00|42685.7|42665.7|42705.7|42685.7|42716.3|42696.3|42685.7|42665.7|140
1640007000000|2021-12-20 13:30:00|42703.2|42683.2|42668.8|42648.8|42703.2|42683.2|42658.8|42638.8|120
1640007300000|2021-12-20 13:35:00|42666.3|42646.3|42681.9|42661.9|42683.8|42663.8|42659.4|42639.4|125
1640007600000|2021-12-20 13:40:00|42681.3|42661.3|42718.8|42698.8|42761.3|42741.3|42681.3|42661.3|203
1640007900000|2021-12-20 13:45:00|42716.9|42696.9|42718.8|42698.8|42735.7|42715.7|42713.8|42693.8|99
1640008200000|2021-12-20 13:50:00|42721.3|42701.3|42673.8|42653.8|42726.3|42706.3|42671.3|42651.3|220
1640008500000|2021-12-20 13:55:00|42671.3|42651.3|42686.3|42666.3|42736.3|42716.3|42648.8|42628.8|283
1640008800000|2021-12-20 14:00:00|42684.4|42664.4|42736.3|42716.3|42743.2|42723.2|42684.4|42664.4|267
1640009100000|2021-12-20 14:05:00|42738.8|42718.8|42833.8|42813.8|42873.8|42853.8|42738.8|42718.8|489
1640009400000|2021-12-20 14:10:00|42834.4|42814.4|42881.3|42861.3|42910.7|42890.7|42830.7|42810.7|367
1640009700000|2021-12-20 14:15:00|42886.3|42866.3|42953.8|42933.8|42953.8|42933.8|42873.2|42853.2|328
1640010000000|2021-12-20 14:20:00|42956.3|42936.3|42975.7|42955.7|43028.8|43008.8|42948.8|42928.8|423
1640010300000|2021-12-20 14:25:00|42973.2|42953.2|42896.3|42876.3|42975.7|42955.7|42893.2|42873.2|395
1640010600000|2021-12-20 14:30:00|42898.8|42878.8|42848.8|42828.8|42905.7|42885.7|42833.8|42813.8|366
1640010900000|2021-12-20 14:35:00|42843.8|42823.8|42841.3|42821.3|42858.8|42838.8|42821.3|42801.3|175
1640011200000|2021-12-20 14:40:00|42839.4|42819.4|42838.8|42818.8|42848.8|42828.8|42796.3|42776.3|202
1640011500000|2021-12-20 14:45:00|42840.7|42820.7|42818.8|42798.8|42853.2|42833.2|42816.3|42796.3|161
1640011800000|2021-12-20 14:50:00|42816.9|42796.9|42816.3|42796.3|42836.3|42816.3|42788.8|42768.8|212
1640012100000|2021-12-20 14:55:00|42811.3|42791.3|42846.3|42826.3|42848.8|42828.8|42791.3|42771.3|228
1640012400000|2021-12-20 15:00:00|42843.8|42823.8|42888.8|42868.8|42901.3|42881.3|42836.3|42816.3|194
1640012700000|2021-12-20 15:05:00|42886.9|42866.9|42891.3|42871.3|42905.7|42885.7|42854.4|42834.4|240
1640013000000|2021-12-20 15:10:00|42889.4|42869.4|42898.8|42878.8|42911.3|42891.3|42857.5|42837.5|188
1640013300000|2021-12-20 15:15:00|42896.3|42876.3|42961.3|42941.3|42966.3|42946.3|42893.8|42873.8|265
1640013600000|2021-12-20 15:20:00|42961.9|42941.9|42883.8|42863.8|42988.8|42968.8|42876.3|42856.3|313
1640013900000|2021-12-20 15:25:00|42881.9|42861.9|42908.2|42888.2|42928.8|42908.8|42881.3|42861.3|172
1640014200000|2021-12-20 15:30:00|42908.8|42888.8|42873.8|42853.8|42908.8|42888.8|42868.8|42848.8|155
1640014500000|2021-12-20 15:35:00|42871.9|42851.9|42898.8|42878.8|42906.3|42886.3|42869.4|42849.4|122
1640014800000|2021-12-20 15:40:00|42901.3|42881.3|42871.9|42851.9|42938.2|42918.2|42866.3|42846.3|191
1640015100000|2021-12-20 15:45:00|42873.8|42853.8|42841.3|42821.3|42893.8|42873.8|42841.3|42821.3|136
1640015400000|2021-12-20 15:50:00|42838.8|42818.8|42843.8|42823.8|42923.8|42903.8|42836.3|42816.3|246
1640015700000|2021-12-20 15:55:00|42848.8|42828.8|42854.3|42834.3|42883.7|42863.7|42826.2|42806.2|166
1640016000000|2021-12-20 16:00:00|42853.7|42833.7|42838.7|42818.7|42858.7|42838.7|42828.7|42808.7|147
1640016300000|2021-12-20 16:05:00|42841.2|42821.2|42933.1|42913.1|42933.1|42913.1|42841.2|42821.2|192
1640016600000|2021-12-20 16:10:00|42933.7|42913.7|42894.3|42874.3|42946.2|42926.2|42894.3|42874.3|138
1640016900000|2021-12-20 16:15:00|42896.8|42876.8|42941.2|42921.2|42943.1|42923.1|42876.8|42856.8|136
1640017200000|2021-12-20 16:20:00|42943.1|42923.1|42965.6|42945.6|42973.7|42953.7|42933.7|42913.7|138
1640017500000|2021-12-20 16:25:00|42963.7|42943.7|42998.7|42978.7|43001.2|42981.2|42939.3|42919.3|180
1640017800000|2021-12-20 16:30:00|42996.2|42976.2|42983.7|42963.7|43015|42995|42974.3|42954.3|193
1640018100000|2021-12-20 16:35:00|42981.2|42961.2|42938.7|42918.7|42991.2|42971.2|42926.2|42906.2|140
1640018400000|2021-12-20 16:40:00|42936.8|42916.8|42938.7|42918.7|42955.6|42935.6|42928.7|42908.7|103
1640018700000|2021-12-20 16:45:00|42934.3|42914.3|42908.7|42888.7|42936.2|42916.2|42908.1|42888.1|156
1640019000000|2021-12-20 16:50:00|42909.3|42889.3|42951.2|42931.2|42963.7|42943.7|42908.7|42888.7|215
1640019300000|2021-12-20 16:55:00|42953.1|42933.1|42936.2|42916.2|42965|42945|42926.2|42906.2|140
1640019600000|2021-12-20 17:00:00|42938.1|42918.1|42966.8|42946.8|42976.2|42956.2|42930.6|42910.6|115
1640019900000|2021-12-20 17:05:00|42968.7|42948.7|42958.7|42938.7|42970.6|42950.6|42951.2|42931.2|53
1640020200000|2021-12-20 17:10:00|42958.1|42938.1|42966.9|42946.9|42986.8|42966.8|42950|42930|141
1640020500000|2021-12-20 17:15:00|42969.4|42949.4|42987.5|42967.5|43009.4|42989.4|42968.1|42948.1|119
1640020800000|2021-12-20 17:20:00|42989.4|42969.4|42972.5|42952.5|42995|42975|42970|42950|65
1640021100000|2021-12-20 17:25:00|42975|42955|42997.5|42977.5|42997.5|42977.5|42961.2|42941.2|91
1640021400000|2021-12-20 17:30:00|43000|42980|42931.9|42911.9|43000|42980|42931.9|42911.9|161
1640021700000|2021-12-20 17:35:00|42932.5|42912.5|42932.5|42912.5|42945|42925|42907.5|42887.5|114
1640022000000|2021-12-20 17:40:00|42935|42915|42946.9|42926.9|42952.5|42932.5|42917.5|42897.5|64
1640022300000|2021-12-20 17:45:00|42945|42925|42941.3|42921.3|42961.3|42941.3|42931.9|42911.9|153
1640022600000|2021-12-20 17:50:00|42943.2|42923.2|42948.8|42928.8|42951.3|42931.3|42926.3|42906.3|86
1640022900000|2021-12-20 17:55:00|42948.2|42928.2|42928.8|42908.8|42952.6|42932.6|42912.6|42892.6|496
1640023200000|2021-12-20 18:00:00|42928.2|42908.2|42931.3|42911.3|42941.3|42921.3|42908.8|42888.8|133
1640023500000|2021-12-20 18:05:00|42933.2|42913.2|42951.9|42931.9|42951.9|42931.9|42921.9|42901.9|43
1640023800000|2021-12-20 18:10:00|42949.4|42929.4|42950.6|42930.6|42954.4|42934.4|42947.5|42927.5|58
1640024100000|2021-12-20 18:15:00|42950|42930|42952.5|42932.5|42969.4|42949.4|42950|42930|47
1640024400000|2021-12-20 18:20:00|42950|42930|42965|42945|42967.5|42947.5|42945|42925|43
1640024700000|2021-12-20 18:25:00|42966.9|42946.9|42986.9|42966.9|42990|42970|42965|42945|80
1640025000000|2021-12-20 18:30:00|42976.2|42956.2|42976.2|42956.2|42991.2|42971.2|42963.1|42943.1|81
1640025300000|2021-12-20 18:35:00|42975.6|42955.6|42989.3|42969.3|42991.2|42971.2|42965|42945|31
1640025600000|2021-12-20 18:40:00|42991.8|42971.8|42991.2|42971.2|43018.7|42998.7|42988.7|42968.7|83
1640025900000|2021-12-20 18:45:00|42996.2|42976.2|43001.2|42981.2|43003.7|42983.7|42988.7|42968.7|53
1640026200000|2021-12-20 18:50:00|43003.1|42983.1|42966.2|42946.2|43003.7|42983.7|42960.6|42940.6|72
1640026500000|2021-12-20 18:55:00|42968.7|42948.7|42966.2|42946.2|42985.6|42965.6|42958.7|42938.7|49
1640026800000|2021-12-20 19:00:00|42964.3|42944.3|42983.7|42963.7|42998.7|42978.7|42961.2|42941.2|56
1640027100000|2021-12-20 19:05:00|42985.6|42965.6|42998.1|42978.1|43000|42980|42981.2|42961.2|25
1640027400000|2021-12-20 19:10:00|42997.5|42977.5|42988.7|42968.7|43011.2|42991.2|42983.7|42963.7|42
1640027700000|2021-12-20 19:15:00|42986.8|42966.8|42993.7|42973.7|42998.1|42978.1|42980|42960|36
1640028000000|2021-12-20 19:20:00|42995.6|42975.6|43011.2|42991.2|43018.1|42998.1|42993.7|42973.7|30
1640028300000|2021-12-20 19:25:00|43009.3|42989.3|43011.2|42991.2|43011.2|42991.2|42988.7|42968.7|37
1640028600000|2021-12-20 19:30:00|43008.7|42988.7|43003.7|42983.7|43013.7|42993.7|42991.2|42971.2|38
1640028900000|2021-12-20 19:35:00|43001.8|42981.8|42996.2|42976.2|43008.7|42988.7|42986.2|42966.2|30
1640029200000|2021-12-20 19:40:00|43000|42980|43006.2|42986.2|43011.9|42991.9|42998.7|42978.7|28
1640029500000|2021-12-20 19:45:00|43005.6|42985.6|42999.3|42979.3|43008.7|42988.7|42996.2|42976.2|26
1640029800000|2021-12-20 19:50:00|42998.7|42978.7|43013.1|42993.1|43013.1|42993.1|42998.7|42978.7|12
1640030100000|2021-12-20 19:55:00|43013.7|42993.7|42991.2|42971.2|43040.6|43020.6|42986.2|42966.2|89
1640030400000|2021-12-20 20:00:00|42993.1|42973.1|42991.2|42971.2|43011.2|42991.2|42988.1|42968.1|47
1640030700000|2021-12-20 20:05:00|42995|42975|42991.2|42971.2|43004.3|42984.3|42982.4|42962.4|44
1640031000000|2021-12-20 20:10:00|42993.7|42973.7|42981.8|42961.8|42998.7|42978.7|42981.2|42961.2|26
1640031300000|2021-12-20 20:15:00|42981.2|42961.2|42991.2|42971.2|42996.2|42976.2|42978.7|42958.7|35
1640031600000|2021-12-20 20:20:00|42990.6|42970.6|42993.1|42973.1|43031.2|43011.2|42990.6|42970.6|53
1640031900000|2021-12-20 20:25:00|42994.3|42974.3|43016.2|42996.2|43020.6|43000.6|42991.2|42971.2|23
1640032200000|2021-12-20 20:30:00|43013.7|42993.7|42986.8|42966.8|43013.7|42993.7|42986.8|42966.8|49
1640032500000|2021-12-20 20:35:00|42991.2|42971.2|43001.2|42981.2|43006.2|42986.2|42984.3|42964.3|19
1640032800000|2021-12-20 20:40:00|42999.3|42979.3|43011.2|42991.2|43011.2|42991.2|42993.7|42973.7|47
1640033100000|2021-12-20 20:45:00|43013.1|42993.1|43026.2|43006.2|43033.7|43013.7|43011.2|42991.2|64
1640033400000|2021-12-20 20:50:00|43028.7|43008.7|43046.2|43026.2|43085.6|43065.6|43028.7|43008.7|131
1640033700000|2021-12-20 20:55:00|43042.4|43022.4|43048.7|43028.7|43058.7|43038.7|43036.2|43016.2|72
1640034000000|2021-12-20 21:00:00|43046.8|43026.8|43028|43008|43051.2|43031.2|43025.5|43005.5|48
1640034300000|2021-12-20 21:05:00|43029.9|43009.9|43035.5|43015.5|43038|43018|43028|43008|28
1640034600000|2021-12-20 21:10:00|43038|43018|43048|43028|43048|43028|43038|43018|17
1640034900000|2021-12-20 21:15:00|43053|43033|43066.1|43046.1|43068|43048|43053|43033|21
1640035200000|2021-12-20 21:20:00|43065.5|43045.5|43054.9|43034.9|43069.9|43049.9|43052.4|43032.4|67
1640035500000|2021-12-20 21:25:00|43055.5|43035.5|43049.9|43029.9|43058|43038|43046.1|43026.1|16
1640035800000|2021-12-20 21:30:00|43051.8|43031.8|43043|43023|43058|43038|43041.1|43021.1|35
1640036100000|2021-12-20 21:35:00|43045.5|43025.5|43048|43028|43050.5|43030.5|43043|43023|25
1640036400000|2021-12-20 21:40:00|43045.5|43025.5|43038|43018|43045.5|43025.5|43038|43018|18
1640036700000|2021-12-20 21:45:00|43035.5|43015.5|43025.5|43005.5|43040.5|43020.5|43025.5|43005.5|31
1640037000000|2021-12-20 21:50:00|43027.4|43007.4|43026.8|43006.8|43029.3|43009.3|43023|43003|41
1640037300000|2021-12-20 21:55:00|43027.4|43007.4|43034.3|43014.3|43034.3|43014.3|43024.9|43004.9|42
1640041200000|2021-12-20 23:00:00|43013.2|42993.2|43030.5|43010.5|43033|43013|43011.3|42991.3|52
1640041500000|2021-12-20 23:05:00|43028.6|43008.6|43028|43008|43039.3|43019.3|43028|43008|22
1640041800000|2021-12-20 23:10:00|43023.6|43003.6|43022.4|43002.4|43031.7|43011.7|43020.5|43000.5|26
1640042100000|2021-12-20 23:15:00|43023|43003|43013|42993|43027.4|43007.4|43007.4|42987.4|36
1640042400000|2021-12-20 23:20:00|43016.1|42996.1|43042.4|43022.4|43044.9|43024.9|43015.5|42995.5|23
1640042700000|2021-12-20 23:25:00|43044.2|43024.2|43038|43018|43044.2|43024.2|43033|43013|18
1640043000000|2021-12-20 23:30:00|43039.8|43019.8|43046.7|43026.7|43046.7|43026.7|43039.8|43019.8|15
1640043300000|2021-12-20 23:35:00|43044.8|43024.8|43039.2|43019.2|43046.7|43026.7|43036.7|43016.7|33
1640043600000|2021-12-20 23:40:00|43041.7|43021.7|43056.1|43036.1|43059.2|43039.2|43041.7|43021.7|22
1640043900000|2021-12-20 23:45:00|43054.2|43034.2|43046.7|43026.7|43054.2|43034.2|43043.6|43023.6|20
1640044200000|2021-12-20 23:50:00|43044.2|43024.2|43046.7|43026.7|43046.7|43026.7|43041.1|43021.1|16
1640044500000|2021-12-20 23:55:00|43051.7|43031.7|43059.2|43039.2|43059.2|43039.2|43051.7|43031.7|10
1640044800000|2021-12-21 00:00:00|43061.1|43041.1|43049.2|43029.2|43064.2|43044.2|43048.6|43028.6|45
1640045100000|2021-12-21 00:05:00|43051.1|43031.1|43065.5|43045.5|43068|43048|43047.3|43027.3|34
1640045400000|2021-12-21 00:10:00|43066.1|43046.1|43075.5|43055.5|43075.5|43055.5|43065.5|43045.5|15
1640045700000|2021-12-21 00:15:00|43070.5|43050.5|43092.4|43072.4|43097.4|43077.4|43065.5|43045.5|55
1640046000000|2021-12-21 00:20:00|43095.5|43075.5|43084.9|43064.9|43104.9|43084.9|43082.4|43062.4|57
1640046300000|2021-12-21 00:25:00|43087.4|43067.4|43064.9|43044.9|43097.4|43077.4|43064.9|43044.9|28
1640046600000|2021-12-21 00:30:00|43064.3|43044.3|43048.6|43028.6|43067.4|43047.4|43046.1|43026.1|26
1640046900000|2021-12-21 00:35:00|43050.5|43030.5|43068.6|43048.6|43075.5|43055.5|43048.6|43028.6|35
1640047200000|2021-12-21 00:40:00|43066.7|43046.7|43055.5|43035.5|43071.1|43051.1|43055.5|43035.5|14
1640047500000|2021-12-21 00:45:00|43056.1|43036.1|43040.5|43020.5|43056.1|43036.1|43035.5|43015.5|17
1640047800000|2021-12-21 00:50:00|43035.5|43015.5|43025.5|43005.5|43040.5|43020.5|43025.5|43005.5|22
1640048100000|2021-12-21 00:55:00|43018.6|42998.6|43034.2|43014.2|43034.2|43014.2|43018.6|42998.6|16
1640048400000|2021-12-21 01:00:00|43033.6|43013.6|43009.2|42989.2|43046.7|43026.7|42999.8|42979.8|303
1640048700000|2021-12-21 01:05:00|43007.3|42987.3|42982.3|42962.3|43047.3|43027.3|42982.3|42962.3|124
1640049000000|2021-12-21 01:10:00|42979.8|42959.8|43017.3|42997.3|43034.8|43014.8|42974.8|42954.8|89
1640049300000|2021-12-21 01:15:00|43016.7|42996.7|42959.8|42939.8|43019.8|42999.8|42959.8|42939.8|148
1640049600000|2021-12-21 01:20:00|42957.9|42937.9|42954.8|42934.8|42974.8|42954.8|42952.3|42932.3|75
1640049900000|2021-12-21 01:25:00|42952.3|42932.3|42976.7|42956.7|42977.3|42957.3|42932.3|42912.3|116
1640050200000|2021-12-21 01:30:00|42974.2|42954.2|43051.7|43031.7|43054.2|43034.2|42964.2|42944.2|131
1640050500000|2021-12-21 01:35:00|43049.8|43029.8|43046.7|43026.7|43091.7|43071.7|43044.2|43024.2|141
1640050800000|2021-12-21 01:40:00|43049.2|43029.2|43099.2|43079.2|43104.2|43084.2|43046.7|43026.7|69
1640051100000|2021-12-21 01:45:00|43102.3|43082.3|43078.6|43058.6|43106.7|43086.7|43058.6|43038.6|88
1640051400000|2021-12-21 01:50:00|43079.2|43059.2|43100.5|43080.5|43138|43118|43079.2|43059.2|149
1640051700000|2021-12-21 01:55:00|43099.8|43079.8|43101.1|43081.1|43108.6|43088.6|43083.6|43063.6|52
1640052000000|2021-12-21 02:00:00|43103.6|43083.6|43103.6|43083.6|43113|43093|43086.1|43066.1|47
1640052300000|2021-12-21 02:05:00|43108.6|43088.6|43129.2|43109.2|43138.6|43118.6|43106.1|43086.1|58
1640052600000|2021-12-21 02:10:00|43128.6|43108.6|43131.1|43111.1|43141.1|43121.1|43116.1|43096.1|73
1640052900000|2021-12-21 02:15:00|43129.2|43109.2|43128.6|43108.6|43136.1|43116.1|43126.1|43106.1|37
1640053200000|2021-12-21 02:20:00|43126.1|43106.1|43123.6|43103.6|43131.1|43111.1|43121.1|43101.1|60
1640053500000|2021-12-21 02:25:00|43121.7|43101.7|43116|43096|43123.6|43103.6|43116|43096|24
1640053800000|2021-12-21 02:30:00|43117.9|43097.9|43135.4|43115.4|43143.5|43123.5|43117.9|43097.9|82
1640054100000|2021-12-21 02:35:00|43136|43116|43116|43096|43143.5|43123.5|43116|43096|109
1640054400000|2021-12-21 02:40:00|43118.5|43098.5|43106|43086|43125.4|43105.4|43103.5|43083.5|127
1640054700000|2021-12-21 02:45:00|43103.5|43083.5|43162.9|43142.9|43170.4|43150.4|43103.5|43083.5|129
1640055000000|2021-12-21 02:50:00|43163.5|43143.5|43154.8|43134.8|43207.9|43187.9|43149.8|43129.8|157
1640055300000|2021-12-21 02:55:00|43152.3|43132.3|43122.3|43102.3|43169.8|43149.8|43114.8|43094.8|116
1640055600000|2021-12-21 03:00:00|43119.8|43099.8|43133.5|43113.5|43138.5|43118.5|43119.8|43099.8|86
1640055900000|2021-12-21 03:05:00|43136|43116|43101|43081|43136|43116|43096|43076|46
1640056200000|2021-12-21 03:10:00|43105.4|43085.4|43095.4|43075.4|43113.5|43093.5|43084.1|43064.1|94
1640056500000|2021-12-21 03:15:00|43096|43076|43116|43096|43124.1|43104.1|43091|43071|47
1640056800000|2021-12-21 03:20:00|43121|43101|43136|43116|43142.9|43122.9|43113.5|43093.5|48
1640057100000|2021-12-21 03:25:00|43137.9|43117.9|43103.5|43083.5|43151|43131|43101|43081|54
1640057400000|2021-12-21 03:30:00|43101.6|43081.6|43098.5|43078.5|43102.9|43082.9|43087.9|43067.9|32
1640057700000|2021-12-21 03:35:00|43096|43076|43097.9|43077.9|43098.5|43078.5|43091|43071|19
1640058000000|2021-12-21 03:40:00|43099.8|43079.8|43105.4|43085.4|43110.4|43090.4|43099.8|43079.8|11
1640058300000|2021-12-21 03:45:00|43103.5|43083.5|43092.9|43072.9|43103.5|43083.5|43088.5|43068.5|20
1640058600000|2021-12-21 03:50:00|43094.8|43074.8|43104.8|43084.8|43104.8|43084.8|43092.9|43072.9|10
1640058900000|2021-12-21 03:55:00|43102.9|43082.9|43097.9|43077.9|43105.4|43085.4|43093.5|43073.5|10
1640059200000|2021-12-21 04:00:00|43095.4|43075.4|43091|43071|43095.4|43075.4|43084.1|43064.1|34
1640059500000|2021-12-21 04:05:00|43090.4|43070.4|43092.9|43072.9|43101|43081|43090.4|43070.4|25
1640059800000|2021-12-21 04:10:00|43090.4|43070.4|43112.9|43092.9|43112.9|43092.9|43087.9|43067.9|19
1640060100000|2021-12-21 04:15:00|43110.4|43090.4|43102.8|43082.8|43110.4|43090.4|43095.4|43075.4|16
1640060400000|2021-12-21 04:20:00|43102.2|43082.2|43097.8|43077.8|43102.8|43082.8|43090.3|43070.3|13
1640060700000|2021-12-21 04:25:00|43100.3|43080.3|43097.8|43077.8|43102.8|43082.8|43092.8|43072.8|16
1640061000000|2021-12-21 04:30:00|43097.2|43077.2|43092.8|43072.8|43097.2|43077.2|43087.8|43067.8|14
1640061300000|2021-12-21 04:35:00|43090.3|43070.3|43092.8|43072.8|43092.8|43072.8|43085.3|43065.3|21
1640061600000|2021-12-21 04:40:00|43095.9|43075.9|43102.8|43082.8|43107.8|43087.8|43095.9|43075.9|10
1640061900000|2021-12-21 04:45:00|43104.7|43084.7|43102.8|43082.8|43104.7|43084.7|43097.8|43077.8|8
1640062200000|2021-12-21 04:50:00|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43097.8|43077.8|7
1640062500000|2021-12-21 04:55:00|43100.3|43080.3|43095.3|43075.3|43102.8|43082.8|43095.3|43075.3|7
1640062800000|2021-12-21 05:00:00|43097.2|43077.2|43075.3|43055.3|43110.3|43090.3|43075.3|43055.3|47
1640063100000|2021-12-21 05:05:00|43072.8|43052.8|43039.7|43019.7|43075.3|43055.3|43039.7|43019.7|45
1640063400000|2021-12-21 05:10:00|43040.3|43020.3|43065.3|43045.3|43065.3|43045.3|43030.3|43010.3|36
1640063700000|2021-12-21 05:15:00|43060.3|43040.3|43060.3|43040.3|43064.7|43044.7|43055.3|43035.3|18
1640064000000|2021-12-21 05:20:00|43065.3|43045.3|43072.8|43052.8|43072.8|43052.8|43042.8|43022.8|37
1640064300000|2021-12-21 05:25:00|43070.3|43050.3|43097.8|43077.8|43097.8|43077.8|43070.3|43050.3|27
1640064600000|2021-12-21 05:30:00|43095.3|43075.3|43142.8|43122.8|43152.8|43132.8|43095.3|43075.3|147
1640064900000|2021-12-21 05:35:00|43140.3|43120.3|43132.8|43112.8|43154.7|43134.7|43127.2|43107.2|80
1640065200000|2021-12-21 05:40:00|43137.8|43117.8|43130.3|43110.3|43140.3|43120.3|43117.8|43097.8|41
1640065500000|2021-12-21 05:45:00|43132.8|43112.8|43162.8|43142.8|43177.8|43157.8|43115.3|43095.3|137
1640065800000|2021-12-21 05:50:00|43165.3|43145.3|43167.2|43147.2|43175.3|43155.3|43157.8|43137.8|65
1640066100000|2021-12-21 05:55:00|43169|43149|43189.7|43169.7|43192.2|43172.2|43169|43149|83
1640066400000|2021-12-21 06:00:00|43187.8|43167.8|43204.7|43184.7|43219.7|43199.7|43187.2|43167.2|161
1640066700000|2021-12-21 06:05:00|43200.3|43180.3|43229.7|43209.7|43237.2|43217.2|43199.7|43179.7|104
1640067000000|2021-12-21 06:10:00|43227.8|43207.8|43219|43199|43235.9|43215.9|43216.5|43196.5|59
1640067300000|2021-12-21 06:15:00|43214|43194|43211.5|43191.5|43233.4|43213.4|43201.5|43181.5|54
1640067600000|2021-12-21 06:20:00|43210.9|43190.9|43194|43174|43221.5|43201.5|43181.5|43161.5|89
1640067900000|2021-12-21 06:25:00|43196.5|43176.5|43196.5|43176.5|43211.5|43191.5|43194|43174|60
1640068200000|2021-12-21 06:30:00|43194.7|43174.7|43189|43169|43196.5|43176.5|43184|43164|44
1640068500000|2021-12-21 06:35:00|43189.6|43169.6|43201.5|43181.5|43209|43189|43186.5|43166.5|22
1640068800000|2021-12-21 06:40:00|43199|43179|43196.5|43176.5|43204|43184|43186.5|43166.5|30
1640069100000|2021-12-21 06:45:00|43200.9|43180.9|43210.3|43190.3|43210.9|43190.9|43184|43164|47
1640069400000|2021-12-21 06:50:00|43210.9|43190.9|43229|43209|43239|43219|43210.9|43190.9|114
1640069700000|2021-12-21 06:55:00|43227.1|43207.1|43186.5|43166.5|43227.1|43207.1|43186.5|43166.5|80
1640070000000|2021-12-21 07:00:00|43187.1|43167.1|43176.5|43156.5|43190.9|43170.9|43166.5|43146.5|58
1640070300000|2021-12-21 07:05:00|43172.1|43152.1|43189.6|43169.6|43192.1|43172.1|43156.5|43136.5|73
1640070600000|2021-12-21 07:10:00|43192.1|43172.1|43196.5|43176.5|43201.5|43181.5|43179|43159|39
1640070900000|2021-12-21 07:15:00|43194|43174|43242.8|43222.8|43242.8|43222.8|43182.1|43162.1|66
1640071200000|2021-12-21 07:20:00|43249.6|43229.6|43415.9|43395.9|43432.8|43412.8|43249.6|43229.6|306
1640071500000|2021-12-21 07:25:00|43417.7|43397.7|43459.6|43439.6|43473.4|43453.4|43390.9|43370.9|235
1640071800000|2021-12-21 07:30:00|43461.5|43441.5|43419.6|43399.6|43464.6|43444.6|43404.6|43384.6|228
1640072100000|2021-12-21 07:35:00|43420.2|43400.2|43409.6|43389.6|43435.2|43415.2|43402.1|43382.1|97
1640072400000|2021-12-21 07:40:00|43414.6|43394.6|43360.9|43340.9|43417.1|43397.1|43359|43339|91
1640072700000|2021-12-21 07:45:00|43361.5|43341.5|43324|43304|43361.5|43341.5|43312.1|43292.1|208
1640073000000|2021-12-21 07:50:00|43324.6|43304.6|43324.6|43304.6|43339.6|43319.6|43324.6|43304.6|57
1640073300000|2021-12-21 07:55:00|43322.1|43302.1|43369|43349|43369|43349|43319.6|43299.6|64
1640073600000|2021-12-21 08:00:00|43373.4|43353.4|43303.3|43283.3|43379.6|43359.6|43276.5|43256.5|186
1640073900000|2021-12-21 08:05:00|43305.2|43285.2|43265.2|43245.2|43309|43289|43247.7|43227.7|157
1640074200000|2021-12-21 08:10:00|43266.4|43246.4|43290.2|43270.2|43299.6|43279.6|43260.2|43240.2|72
1640074500000|2021-12-21 08:15:00|43292.7|43272.7|43285.2|43265.2|43307.7|43287.7|43285.2|43265.2|59
1640074800000|2021-12-21 08:20:00|43285.8|43265.8|43272.7|43252.7|43305.2|43285.2|43267.7|43247.7|85
1640075100000|2021-12-21 08:25:00|43274.6|43254.6|43282.7|43262.7|43289.6|43269.6|43252.7|43232.7|70
1640075400000|2021-12-21 08:30:00|43280.8|43260.8|43290.8|43270.8|43295.2|43275.2|43250.2|43230.2|94
1640075700000|2021-12-21 08:35:00|43295.8|43275.8|43305.2|43285.2|43306.4|43286.4|43283.3|43263.3|83
1640076000000|2021-12-21 08:40:00|43307|43287|43332|43312|43335.8|43315.8|43290.8|43270.8|125
1640076300000|2021-12-21 08:45:00|43333.9|43313.9|43370.8|43350.8|43380.8|43360.8|43315.8|43295.8|160
1640076600000|2021-12-21 08:50:00|43372.7|43352.7|43367|43347|43380.8|43360.8|43356.4|43336.4|109
1640076900000|2021-12-21 08:55:00|43365.1|43345.1|43340.8|43320.8|43378.3|43358.3|43335.2|43315.2|59
1640077200000|2021-12-21 09:00:00|43345.2|43325.2|43367.7|43347.7|43370.8|43350.8|43323.3|43303.3|72
1640077500000|2021-12-21 09:05:00|43370.8|43350.8|43385.1|43365.1|43387.7|43367.7|43355.8|43335.8|111
1640077800000|2021-12-21 09:10:00|43385.8|43365.8|43405.8|43385.8|43423.3|43403.3|43383.3|43363.3|98
1640078100000|2021-12-21 09:15:00|43403.3|43383.3|43418.3|43398.3|43438.3|43418.3|43393.3|43373.3|117
1640078400000|2021-12-21 09:20:00|43415.8|43395.8|43403.2|43383.2|43420.7|43400.7|43398.2|43378.2|64
1640078700000|2021-12-21 09:25:00|43405.7|43385.7|43425.8|43405.8|43425.8|43405.8|43403.2|43383.2|102
1640079000000|2021-12-21 09:30:00|43428.3|43408.3|43397.6|43377.6|43428.3|43408.3|43388.2|43368.2|44
1640079300000|2021-12-21 09:35:00|43395.1|43375.1|43423.2|43403.2|43443.9|43423.9|43395.1|43375.1|116
1640079600000|2021-12-21 09:40:00|43418.2|43398.2|43407|43387|43424.5|43404.5|43400.1|43380.1|64
1640079900000|2021-12-21 09:45:00|43408.9|43388.9|43405.7|43385.7|43412|43392|43395.7|43375.7|95
1640080200000|2021-12-21 09:50:00|43400.7|43380.7|43368.8|43348.8|43402.6|43382.6|43368.8|43348.8|62
1640080500000|2021-12-21 09:55:00|43367|43347|43374.5|43354.5|43378.8|43358.8|43357|43337|72
1640080800000|2021-12-21 10:00:00|43376.3|43356.3|43384.5|43364.5|43389.5|43369.5|43369.5|43349.5|44
1640081100000|2021-12-21 10:05:00|43382|43362|43384.5|43364.5|43389.5|43369.5|43378.8|43358.8|22
1640081400000|2021-12-21 10:10:00|43386.3|43366.3|43442|43422|43454.5|43434.5|43382|43362|95
1640081700000|2021-12-21 10:15:00|43439.5|43419.5|43447.6|43427.6|43466.3|43446.3|43432|43412|141
1640082000000|2021-12-21 10:20:00|43446.9|43426.9|43409.4|43389.4|43449.4|43429.4|43409.4|43389.4|66
1640082300000|2021-12-21 10:25:00|43411.9|43391.9|43381.3|43361.3|43421.9|43401.9|43371.9|43351.9|82
1640082600000|2021-12-21 10:30:00|43381.9|43361.9|43371.9|43351.9|43381.9|43361.9|43364.4|43344.4|50
1640082900000|2021-12-21 10:35:00|43374.4|43354.4|43384.4|43364.4|43395.1|43375.1|43374.4|43354.4|41
1640083200000|2021-12-21 10:40:00|43381.9|43361.9|43382.6|43362.6|43386.9|43366.9|43361.3|43341.3|56
1640083500000|2021-12-21 10:45:00|43386.9|43366.9|43389.4|43369.4|43401.9|43381.9|43386.9|43366.9|48
1640083800000|2021-12-21 10:50:00|43391.9|43371.9|43384.4|43364.4|43394.4|43374.4|43371.9|43351.9|37
1640084100000|2021-12-21 10:55:00|43382.5|43362.5|43364.4|43344.4|43399.4|43379.4|43364.4|43344.4|51
1640084400000|2021-12-21 11:00:00|43361.9|43341.9|43341.3|43321.3|43366.9|43346.9|43339.4|43319.4|94
1640084700000|2021-12-21 11:05:00|43341.9|43321.9|43344.4|43324.4|43364.4|43344.4|43339.4|43319.4|52
1640085000000|2021-12-21 11:10:00|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43314.4|43294.4|44
1640085300000|2021-12-21 11:15:00|43344.4|43324.4|43354.4|43334.4|43361.9|43341.9|43344.4|43324.4|49
1640085600000|2021-12-21 11:20:00|43356.9|43336.9|43351.9|43331.9|43364.4|43344.4|43321.9|43301.9|61
1640085900000|2021-12-21 11:25:00|43354.4|43334.4|43374.4|43354.4|43386.9|43366.9|43354.4|43334.4|55
1640086200000|2021-12-21 11:30:00|43375|43355|43359.4|43339.4|43381.9|43361.9|43357.5|43337.5|31
1640086500000|2021-12-21 11:35:00|43357.5|43337.5|43326.9|43306.9|43364.4|43344.4|43326.9|43306.9|70
1640086800000|2021-12-21 11:40:00|43328.8|43308.8|43319.4|43299.4|43341.9|43321.9|43319.4|43299.4|44
1640087100000|2021-12-21 11:45:00|43322.5|43302.5|43359.4|43339.4|43359.4|43339.4|43321.9|43301.9|37
1640087400000|2021-12-21 11:50:00|43361.9|43341.9|43326.9|43306.9|43363.8|43343.8|43312.5|43292.5|79
1640087700000|2021-12-21 11:55:00|43324.4|43304.4|43316.9|43296.9|43329.4|43309.4|43314.4|43294.4|33
1640088000000|2021-12-21 12:00:00|43318.7|43298.7|43351.9|43331.9|43363.7|43343.7|43318.7|43298.7|41
1640088300000|2021-12-21 12:05:00|43354.4|43334.4|43359.4|43339.4|43378.1|43358.1|43345|43325|65
1640088600000|2021-12-21 12:10:00|43360|43340|43354.4|43334.4|43366.9|43346.9|43354.4|43334.4|26
1640088900000|2021-12-21 12:15:00|43356.9|43336.9|43366.9|43346.9|43391.9|43371.9|43356.9|43336.9|86
1640089200000|2021-12-21 12:20:00|43360|43340|43329.3|43309.3|43371.9|43351.9|43319.3|43299.3|135
1640089500000|2021-12-21 12:25:00|43331.2|43311.2|43281.8|43261.8|43337.5|43317.5|43280|43260|127
1640089800000|2021-12-21 12:30:00|43284.3|43264.3|43286.8|43266.8|43334.3|43314.3|43279.3|43259.3|132
1640090100000|2021-12-21 12:35:00|43289.3|43269.3|43291.8|43271.8|43321.8|43301.8|43285|43265|137
1640090400000|2021-12-21 12:40:00|43294.3|43274.3|43299.3|43279.3|43306.2|43286.2|43291.2|43271.2|58
1640090700000|2021-12-21 12:45:00|43306.8|43286.8|43296.8|43276.8|43316.8|43296.8|43296.2|43276.2|75
1640091000000|2021-12-21 12:50:00|43298.7|43278.7|43324.3|43304.3|43324.3|43304.3|43296.8|43276.8|75
1640091300000|2021-12-21 12:55:00|43328.1|43308.1|43295.6|43275.6|43346.2|43326.2|43283.1|43263.1|183
1640091600000|2021-12-21 13:00:00|43298.1|43278.1|43328.1|43308.1|43340.6|43320.6|43283.1|43263.1|325
1640091900000|2021-12-21 13:05:00|43330.6|43310.6|43150.6|43130.6|43344.9|43324.9|43149.9|43129.9|353
1640092200000|2021-12-21 13:10:00|43145.6|43125.6|43214.3|43194.3|43234.3|43214.3|43126.2|43106.2|495
1640092500000|2021-12-21 13:15:00|43211.8|43191.8|43265.6|43245.6|43316.2|43296.2|43209.3|43189.3|325
1640092800000|2021-12-21 13:20:00|43263.7|43243.7|43287.4|43267.4|43306.2|43286.2|43256.8|43236.8|272
1640093100000|2021-12-21 13:25:00|43289.3|43269.3|43244.3|43224.3|43291.8|43271.8|43239.9|43219.9|230
1640093400000|2021-12-21 13:30:00|43246.8|43226.8|43306.2|43286.2|43311.8|43291.8|43246.8|43226.8|186
1640093700000|2021-12-21 13:35:00|43304.3|43284.3|43266.8|43246.8|43311.8|43291.8|43249.3|43229.3|110
1640094000000|2021-12-21 13:40:00|43268.7|43248.7|43268.7|43248.7|43271.2|43251.2|43241.8|43221.8|94
1640094300000|2021-12-21 13:45:00|43269.3|43249.3|43249.3|43229.3|43291.8|43271.8|43246.8|43226.8|151
1640094600000|2021-12-21 13:50:00|43246.8|43226.8|43266.8|43246.8|43284.3|43264.3|43246.8|43226.8|123
1640094900000|2021-12-21 13:55:00|43268.6|43248.6|43276.8|43256.8|43286.1|43266.1|43264.3|43244.3|106
1640095200000|2021-12-21 14:00:00|43286.8|43266.8|43281.8|43261.8|43306.8|43286.8|43271.8|43251.8|315
1640095500000|2021-12-21 14:05:00|43285.5|43265.5|43312.4|43292.4|43321.8|43301.8|43279.3|43259.3|298
1640095800000|2021-12-21 14:10:00|43314.3|43294.3|43349.9|43329.9|43365.5|43345.5|43311.8|43291.8|497
1640096100000|2021-12-21 14:15:00|43347.4|43327.4|43351.1|43331.1|43355.5|43335.5|43335.5|43315.5|158
1640096400000|2021-12-21 14:20:00|43349.3|43329.3|43323.6|43303.6|43358.6|43338.6|43321.1|43301.1|132
1640096700000|2021-12-21 14:25:00|43326.8|43306.8|43353.6|43333.6|43358.6|43338.6|43321.8|43301.8|115
1640097000000|2021-12-21 14:30:00|43354.2|43334.2|43341.7|43321.7|43362.4|43342.4|43319.2|43299.2|235
1640097300000|2021-12-21 14:35:00|43343.6|43323.6|43363|43343|43379.9|43359.9|43331.7|43311.7|189
1640097600000|2021-12-21 14:40:00|43360.5|43340.5|43304.3|43284.3|43369.9|43349.9|43293.6|43273.6|335
1640097900000|2021-12-21 14:45:00|43305.5|43285.5|43296.8|43276.8|43317.4|43297.4|43263|43243|382
1640098200000|2021-12-21 14:50:00|43294.3|43274.3|43283|43263|43326.8|43306.8|43268|43248|247
1640098500000|2021-12-21 14:55:00|43280.5|43260.5|43258|43238|43293|43273|43245.5|43225.5|207
1640098800000|2021-12-21 15:00:00|43259.9|43239.9|43320.5|43300.5|43335.5|43315.5|43259.9|43239.9|269
1640099100000|2021-12-21 15:05:00|43318|43298|43313|43293|43348|43328|43310.5|43290.5|189
1640099400000|2021-12-21 15:10:00|43314.9|43294.9|43341.7|43321.7|43341.7|43321.7|43303.6|43283.6|231
1640099700000|2021-12-21 15:15:00|43334.2|43314.2|43336.7|43316.7|43364.2|43344.2|43324.2|43304.2|176
1640100000000|2021-12-21 15:20:00|43339.2|43319.2|43294.2|43274.2|43354.2|43334.2|43294.2|43274.2|123
1640100300000|2021-12-21 15:25:00|43291.7|43271.7|43309.2|43289.2|43321.7|43301.7|43252.4|43232.4|227
1640100600000|2021-12-21 15:30:00|43311.1|43291.1|43318.6|43298.6|43336.7|43316.7|43304.8|43284.8|167
1640100900000|2021-12-21 15:35:00|43316.7|43296.7|43334.2|43314.2|43339.2|43319.2|43316.7|43296.7|153
1640101200000|2021-12-21 15:40:00|43332.3|43312.3|43374.2|43354.2|43379.2|43359.2|43329.2|43309.2|262
1640101500000|2021-12-21 15:45:00|43371.7|43351.7|43404.8|43384.8|43418.6|43398.6|43359.2|43339.2|237
1640101800000|2021-12-21 15:50:00|43400.5|43380.5|43381.7|43361.7|43412.3|43392.3|43377.3|43357.3|169
1640102100000|2021-12-21 15:55:00|43383.6|43363.6|43371.7|43351.7|43404.2|43384.2|43364.8|43344.8|211
1640102400000|2021-12-21 16:00:00|43369.8|43349.8|43431.7|43411.7|43431.7|43411.7|43364.2|43344.2|223
1640102700000|2021-12-21 16:05:00|43429.8|43409.8|43467.9|43447.9|43477.9|43457.9|43424.2|43404.2|336
1640103000000|2021-12-21 16:10:00|43472.9|43452.9|43447.9|43427.9|43481.7|43461.7|43440.4|43420.4|246
1640103300000|2021-12-21 16:15:00|43449.8|43429.8|43439.2|43419.2|43457.9|43437.9|43429.2|43409.2|122
1640103600000|2021-12-21 16:20:00|43441.1|43421.1|43406.7|43386.7|43444.2|43424.2|43401.7|43381.7|138
1640103900000|2021-12-21 16:25:00|43404.8|43384.8|43359.2|43339.2|43424.2|43404.2|43339.8|43319.8|239
1640104200000|2021-12-21 16:30:00|43361|43341|43352.3|43332.3|43376.7|43356.7|43346|43326|200
1640104500000|2021-12-21 16:35:00|43354.2|43334.2|43352.9|43332.9|43365.4|43345.4|43329.2|43309.2|221
1640104800000|2021-12-21 16:40:00|43355.4|43335.4|43315.4|43295.4|43355.4|43335.4|43295.4|43275.4|247
1640105100000|2021-12-21 16:45:00|43320.4|43300.4|43297.9|43277.9|43350.4|43330.4|43295.4|43275.4|209
1640105400000|2021-12-21 16:50:00|43300.4|43280.4|43297.9|43277.9|43310.4|43290.4|43279.2|43259.2|198
1640105700000|2021-12-21 16:55:00|43295.4|43275.4|43317.9|43297.9|43320.4|43300.4|43293.6|43273.6|146
1640106000000|2021-12-21 17:00:00|43315.4|43295.4|43292.9|43272.9|43344.8|43324.8|43290.4|43270.4|149
1640106300000|2021-12-21 17:05:00|43291|43271|43300.4|43280.4|43315.4|43295.4|43267.9|43247.9|123
1640106600000|2021-12-21 17:10:00|43299.8|43279.8|43342.9|43322.9|43342.9|43322.9|43287.9|43267.9|129
1640106900000|2021-12-21 17:15:00|43340.4|43320.4|43356.6|43336.6|43357.3|43337.3|43339.1|43319.1|141
1640107200000|2021-12-21 17:20:00|43357.3|43337.3|43351.6|43331.6|43374.1|43354.1|43348.5|43328.5|125
1640107500000|2021-12-21 17:25:00|43349.8|43329.8|43344.1|43324.1|43349.8|43329.8|43334.1|43314.1|65
1640107800000|2021-12-21 17:30:00|43346.6|43326.6|43350.4|43330.4|43358.5|43338.5|43324.1|43304.1|116
1640108100000|2021-12-21 17:35:00|43347.9|43327.9|43340.4|43320.4|43360.4|43340.4|43337.9|43317.9|145
1640108400000|2021-12-21 17:40:00|43338.5|43318.5|43370.4|43350.4|43372.3|43352.3|43338.5|43318.5|151
1640108700000|2021-12-21 17:45:00|43372.3|43352.3|43350.4|43330.4|43375.4|43355.4|43345.4|43325.4|133
1640109000000|2021-12-21 17:50:00|43347.3|43327.3|43375.4|43355.4|43375.4|43355.4|43345.4|43325.4|136
1640109300000|2021-12-21 17:55:00|43376|43356|43449.1|43429.1|43459.1|43439.1|43376|43356|869
1640109600000|2021-12-21 18:00:00|43446.6|43426.6|43472.8|43452.8|43472.8|43452.8|43424.1|43404.1|338
1640109900000|2021-12-21 18:05:00|43474.7|43454.7|43467.8|43447.8|43482.8|43462.8|43457.8|43437.8|167
1640110200000|2021-12-21 18:10:00|43466|43446|43478.5|43458.5|43483.5|43463.5|43462.8|43442.8|100
1640110500000|2021-12-21 18:15:00|43476|43456|43474.1|43454.1|43484.1|43464.1|43468.5|43448.5|108
1640110800000|2021-12-21 18:20:00|43476.6|43456.6|43481.6|43461.6|43484.1|43464.1|43469.1|43449.1|69
1640111100000|2021-12-21 18:25:00|43483.5|43463.5|43459.1|43439.1|43484.1|43464.1|43456.6|43436.6|87
1640111400000|2021-12-21 18:30:00|43461|43441|43519.1|43499.1|43529.1|43509.1|43459.1|43439.1|74
1640111700000|2021-12-21 18:35:00|43516.6|43496.6|43516.6|43496.6|43524.1|43504.1|43504.1|43484.1|74
1640112000000|2021-12-21 18:40:00|43518.5|43498.5|43489.1|43469.1|43521.6|43501.6|43489.1|43469.1|57
1640112300000|2021-12-21 18:45:00|43489.7|43469.7|43489.7|43469.7|43494.7|43474.7|43486.6|43466.6|23
1640112600000|2021-12-21 18:50:00|43492.2|43472.2|43479.7|43459.7|43494.7|43474.7|43479.7|43459.7|61
1640112900000|2021-12-21 18:55:00|43479.1|43459.1|43469.7|43449.7|43481.6|43461.6|43464.1|43444.1|66
1640113200000|2021-12-21 19:00:00|43469.1|43449.1|43479.1|43459.1|43491.6|43471.6|43469.1|43449.1|45
1640113500000|2021-12-21 19:05:00|43476.6|43456.6|43466.6|43446.6|43479.1|43459.1|43461.6|43441.6|25
1640113800000|2021-12-21 19:10:00|43469.1|43449.1|43469.7|43449.7|43471.6|43451.6|43464.1|43444.1|23
1640114100000|2021-12-21 19:15:00|43467.8|43447.8|43461.6|43441.6|43469.7|43449.7|43459.1|43439.1|29
1640114400000|2021-12-21 19:20:00|43463.4|43443.4|43459.1|43439.1|43484.1|43464.1|43459.1|43439.1|27
1640114700000|2021-12-21 19:25:00|43459.7|43439.7|43484|43464|43484|43464|43459.7|43439.7|41
1640115000000|2021-12-21 19:30:00|43481.5|43461.5|43488.4|43468.4|43489|43469|43479|43459|23
1640115300000|2021-12-21 19:35:00|43487.8|43467.8|43479|43459|43488.4|43468.4|43476.5|43456.5|46
1640115600000|2021-12-21 19:40:00|43477.2|43457.2|43474|43454|43479|43459|43474|43454|25
1640115900000|2021-12-21 19:45:00|43473.4|43453.4|43484|43464|43484|43464|43466.5|43446.5|41
1640116200000|2021-12-21 19:50:00|43490.3|43470.3|43494|43474|43499|43479|43489|43469|35
1640116500000|2021-12-21 19:55:00|43493.4|43473.4|43489|43469|43496.5|43476.5|43486.5|43466.5|22
1640116800000|2021-12-21 20:00:00|43490.9|43470.9|43491.5|43471.5|43494|43474|43486.5|43466.5|13
1640117100000|2021-12-21 20:05:00|43489.7|43469.7|43479|43459|43489.7|43469.7|43474|43454|12
1640117400000|2021-12-21 20:10:00|43480.9|43460.9|43476.5|43456.5|43484|43464|43475.9|43455.9|32
1640117700000|2021-12-21 20:15:00|43477.2|43457.2|43479|43459|43484|43464|43469|43449|28
1640118000000|2021-12-21 20:20:00|43480.9|43460.9|43462.7|43442.7|43481.5|43461.5|43460.9|43440.9|17
1640118300000|2021-12-21 20:25:00|43463.4|43443.4|43469|43449|43469|43449|43459|43439|20
1640118600000|2021-12-21 20:30:00|43467.1|43447.1|43466.5|43446.5|43469|43449|43454|43434|38
1640118900000|2021-12-21 20:35:00|43468.4|43448.4|43470.9|43450.9|43472.7|43452.7|43464|43444|31
1640119200000|2021-12-21 20:40:00|43471.5|43451.5|43466.5|43446.5|43475.2|43455.2|43466.5|43446.5|22
1640119500000|2021-12-21 20:45:00|43464|43444|43449|43429|43464|43444|43446.5|43426.5|27
1640119800000|2021-12-21 20:50:00|43454|43434|43484|43464|43484|43464|43454|43434|51
1640120100000|2021-12-21 20:55:00|43481.5|43461.5|43485.8|43465.8|43491.5|43471.5|43477.1|43457.1|41
1640120400000|2021-12-21 21:00:00|43489|43469|43506.5|43486.5|43509.6|43489.6|43474|43454|99
1640120700000|2021-12-21 21:05:00|43508.3|43488.3|43494|43474|43509.6|43489.6|43494|43474|34
1640121000000|2021-12-21 21:10:00|43491.5|43471.5|43493.3|43473.3|43496.5|43476.5|43488.3|43468.3|14
1640121300000|2021-12-21 21:15:00|43495.8|43475.8|43493.3|43473.3|43500.2|43480.2|43490.8|43470.8|9
1640121600000|2021-12-21 21:20:00|43490.8|43470.8|43498.3|43478.3|43502.7|43482.7|43490.2|43470.2|9
1640121900000|2021-12-21 21:25:00|43505.2|43485.2|43507.1|43487.1|43509|43489|43493.3|43473.3|36
1640122200000|2021-12-21 21:30:00|43505.2|43485.2|43493.3|43473.3|43505.2|43485.2|43483.3|43463.3|23
1640122500000|2021-12-21 21:35:00|43495.8|43475.8|43478.3|43458.3|43496.5|43476.5|43478.3|43458.3|24
1640122800000|2021-12-21 21:40:00|43477.7|43457.7|43478.3|43458.3|43483.3|43463.3|43475.8|43455.8|27
1640123100000|2021-12-21 21:45:00|43482.7|43462.7|43497.7|43477.7|43498.3|43478.3|43482.7|43462.7|37
1640123400000|2021-12-21 21:50:00|43498.3|43478.3|43490.8|43470.8|43498.3|43478.3|43488.3|43468.3|27
1640123700000|2021-12-21 21:55:00|43488.9|43468.9|43485.8|43465.8|43493.3|43473.3|43483.3|43463.3|43
1640127600000|2021-12-21 23:00:00|43383|43363|43446.4|43426.4|43478.9|43458.9|43375.5|43355.5|72
1640127900000|2021-12-21 23:05:00|43444.5|43424.5|43437|43417|43444.5|43424.5|43432.7|43412.7|18
1640128200000|2021-12-21 23:10:00|43434.5|43414.5|43429.5|43409.5|43437.7|43417.7|43429.5|43409.5|28
1640128500000|2021-12-21 23:15:00|43432|43412|43422|43402|43437|43417|43422|43402|25
1640128800000|2021-12-21 23:20:00|43424.5|43404.5|43437|43417|43443.9|43423.9|43424.5|43404.5|26
1640129100000|2021-12-21 23:25:00|43436.4|43416.4|43422.7|43402.7|43436.4|43416.4|43421.4|43401.4|16
1640129400000|2021-12-21 23:30:00|43427.7|43407.7|43442.7|43422.7|43447.7|43427.7|43417.7|43397.7|21
1640129700000|2021-12-21 23:35:00|43438.3|43418.3|43417.6|43397.6|43438.3|43418.3|43417.6|43397.6|11
1640130000000|2021-12-21 23:40:00|43418.3|43398.3|43422.6|43402.6|43430.1|43410.1|43417.6|43397.6|13
1640130300000|2021-12-21 23:45:00|43422|43402|43422.6|43402.6|43432.6|43412.6|43420.1|43400.1|3
1640130600000|2021-12-21 23:50:00|43424.5|43404.5|43422.6|43402.6|43425.1|43405.1|43420.1|43400.1|6
1640130900000|2021-12-21 23:55:00|43425.1|43405.1|43424.5|43404.5|43425.1|43405.1|43420.1|43400.1|31
1640131200000|2021-12-22 00:00:00|43425.1|43405.1|43430.1|43410.1|43432.6|43412.6|43420.1|43400.1|13
1640131500000|2021-12-22 00:05:00|43432.6|43412.6|43427.6|43407.6|43434.5|43414.5|43422.6|43402.6|16
1640131800000|2021-12-22 00:10:00|43425.1|43405.1|43427.6|43407.6|43430.1|43410.1|43419.5|43399.5|9
1640132100000|2021-12-22 00:15:00|43427|43407|43417.6|43397.6|43427|43407|43412.6|43392.6|7
1640132400000|2021-12-22 00:20:00|43418.3|43398.3|43422.6|43402.6|43425.1|43405.1|43412.6|43392.6|19
1640132700000|2021-12-22 00:25:00|43420.1|43400.1|43400.1|43380.1|43422.6|43402.6|43400.1|43380.1|21
1640133000000|2021-12-22 00:30:00|43402|43382|43395.1|43375.1|43405.1|43385.1|43395.1|43375.1|26
1640133300000|2021-12-22 00:35:00|43393.8|43373.8|43410.1|43390.1|43410.1|43390.1|43387.6|43367.6|26
1640133600000|2021-12-22 00:40:00|43412|43392|43422.6|43402.6|43422.6|43402.6|43412|43392|19
1640133900000|2021-12-22 00:45:00|43424.5|43404.5|43427.6|43407.6|43435.1|43415.1|43422.6|43402.6|24
1640134200000|2021-12-22 00:50:00|43429.5|43409.5|43415.1|43395.1|43430.1|43410.1|43413.9|43393.9|14
1640134500000|2021-12-22 00:55:00|43417|43397|43412.6|43392.6|43417.6|43397.6|43397.6|43377.6|31
1640134800000|2021-12-22 01:00:00|43422|43402|43447.6|43427.6|43455.1|43435.1|43393.2|43373.2|259
1640135100000|2021-12-22 01:05:00|43449.4|43429.4|43455.1|43435.1|43480.1|43460.1|43435.1|43415.1|72
1640135400000|2021-12-22 01:10:00|43457.6|43437.6|43420.1|43400.1|43460.1|43440.1|43417.6|43397.6|86
1640135700000|2021-12-22 01:15:00|43422.6|43402.6|43395.1|43375.1|43423.2|43403.2|43395.1|43375.1|76
1640136000000|2021-12-22 01:20:00|43393.2|43373.2|43425.1|43405.1|43435.1|43415.1|43392.6|43372.6|66
1640136300000|2021-12-22 01:25:00|43429.4|43409.4|43467.6|43447.6|43470.1|43450.1|43415.7|43395.7|86
1640136600000|2021-12-22 01:30:00|43470.1|43450.1|43473.2|43453.2|43475.1|43455.1|43455.7|43435.7|35
1640136900000|2021-12-22 01:35:00|43472.6|43452.6|43480.7|43460.7|43502.6|43482.6|43465.1|43445.1|85
1640137200000|2021-12-22 01:40:00|43482.6|43462.6|43465.1|43445.1|43482.6|43462.6|43452.6|43432.6|48
1640137500000|2021-12-22 01:45:00|43467.6|43447.6|43426.3|43406.3|43478.8|43458.8|43416.3|43396.3|51
1640137800000|2021-12-22 01:50:00|43423.8|43403.8|43401.3|43381.3|43436.3|43416.3|43396.3|43376.3|37
1640138100000|2021-12-22 01:55:00|43403.1|43383.1|43413.8|43393.8|43421.3|43401.3|43399.4|43379.4|47
1640138400000|2021-12-22 02:00:00|43414.4|43394.4|43386.3|43366.3|43421.3|43401.3|43381.3|43361.3|75
1640138700000|2021-12-22 02:05:00|43384.4|43364.4|43381.3|43361.3|43398.8|43378.8|43381.3|43361.3|36
1640139000000|2021-12-22 02:10:00|43383.1|43363.1|43331.9|43311.9|43388.1|43368.1|43328.8|43308.8|150
1640139300000|2021-12-22 02:15:00|43332.5|43312.5|43331.9|43311.9|43347.5|43327.5|43326.3|43306.3|33
1640139600000|2021-12-22 02:20:00|43335|43315|43340|43320|43345|43325|43327.5|43307.5|42
1640139900000|2021-12-22 02:25:00|43341.9|43321.9|43332.5|43312.5|43342.5|43322.5|43330|43310|27
1640140200000|2021-12-22 02:30:00|43331.9|43311.9|43345|43325|43354.4|43334.4|43325|43305|57
1640140500000|2021-12-22 02:35:00|43342.5|43322.5|43345|43325|43360|43340|43342.5|43322.5|46
1640140800000|2021-12-22 02:40:00|43343.2|43323.2|43262.5|43242.5|43343.2|43323.2|43260.7|43240.7|143
1640141100000|2021-12-22 02:45:00|43260|43240|43310|43290|43317.5|43297.5|43259.4|43239.4|81
1640141400000|2021-12-22 02:50:00|43307.5|43287.5|43310|43290|43322.5|43302.5|43300|43280|51
1640141700000|2021-12-22 02:55:00|43308.2|43288.2|43300.7|43280.7|43312.5|43292.5|43292.5|43272.5|36
1640142000000|2021-12-22 03:00:00|43300|43280|43262.5|43242.5|43300|43280|43262.5|43242.5|71
1640142300000|2021-12-22 03:05:00|43260|43240|43297.5|43277.5|43297.5|43277.5|43260|43240|28
1640142600000|2021-12-22 03:10:00|43295.6|43275.6|43332.5|43312.5|43340|43320|43292.5|43272.5|59
1640142900000|2021-12-22 03:15:00|43334.4|43314.4|43330|43310|43347.5|43327.5|43327.5|43307.5|39
1640143200000|2021-12-22 03:20:00|43328.1|43308.1|43330|43310|43350|43330|43325|43305|50
1640143500000|2021-12-22 03:25:00|43331.9|43311.9|43335.6|43315.6|43360|43340|43327.5|43307.5|109
1640143800000|2021-12-22 03:30:00|43333.1|43313.1|43337.5|43317.5|43337.5|43317.5|43315|43295|29
1640144100000|2021-12-22 03:35:00|43340|43320|43355|43335|43370|43350|43340|43320|45
1640144400000|2021-12-22 03:40:00|43353.1|43333.1|43355|43335|43355|43335|43347.5|43327.5|12
1640144700000|2021-12-22 03:45:00|43357.5|43337.5|43362.5|43342.5|43364.3|43344.3|43355|43335|31
1640145000000|2021-12-22 03:50:00|43365|43345|43360|43340|43370|43350|43360|43340|20
1640145300000|2021-12-22 03:55:00|43360.6|43340.6|43362.5|43342.5|43365|43345|43357.5|43337.5|23
1640145600000|2021-12-22 04:00:00|43360.6|43340.6|43360|43340|43365|43345|43355|43335|16
1640145900000|2021-12-22 04:05:00|43358.1|43338.1|43350|43330|43362.5|43342.5|43350|43330|13
1640146200000|2021-12-22 04:10:00|43351.8|43331.8|43352.5|43332.5|43352.5|43332.5|43342.5|43322.5|10
1640146500000|2021-12-22 04:15:00|43350|43330|43355|43335|43359.3|43339.3|43345|43325|18
1640146800000|2021-12-22 04:20:00|43350|43330|43350|43330|43352.5|43332.5|43350|43330|7
1640147100000|2021-12-22 04:25:00|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43345|43325|2
1640147400000|2021-12-22 04:30:00|43345|43325|43354.9|43334.9|43355.6|43335.6|43345|43325|25
1640147700000|2021-12-22 04:35:00|43357.4|43337.4|43369.9|43349.9|43372.4|43352.4|43357.4|43337.4|16
1640148000000|2021-12-22 04:40:00|43367.4|43347.4|43374.9|43354.9|43374.9|43354.9|43354.9|43334.9|17
1640148300000|2021-12-22 04:45:00|43369.9|43349.9|43364.9|43344.9|43369.9|43349.9|43359.9|43339.9|12
1640148600000|2021-12-22 04:50:00|43362.4|43342.4|43371.8|43351.8|43371.8|43351.8|43359.9|43339.9|13
1640148900000|2021-12-22 04:55:00|43372.4|43352.4|43401.8|43381.8|43402.4|43382.4|43372.4|43352.4|20
1640149200000|2021-12-22 05:00:00|43399.9|43379.9|43389.9|43369.9|43399.9|43379.9|43372.4|43352.4|33
1640149500000|2021-12-22 05:05:00|43392.4|43372.4|43362.4|43342.4|43392.4|43372.4|43359.9|43339.9|33
1640149800000|2021-12-22 05:10:00|43359.9|43339.9|43344.9|43324.9|43359.9|43339.9|43344.9|43324.9|30
1640150100000|2021-12-22 05:15:00|43344.3|43324.3|43349.3|43329.3|43349.9|43329.9|43339.9|43319.9|23
1640150400000|2021-12-22 05:20:00|43347.4|43327.4|43337.4|43317.4|43349.9|43329.9|43327.4|43307.4|31
1640150700000|2021-12-22 05:25:00|43339.3|43319.3|43359.9|43339.9|43359.9|43339.9|43339.3|43319.3|30
1640151000000|2021-12-22 05:30:00|43364.3|43344.3|43379.9|43359.9|43392.4|43372.4|43343.1|43323.1|92
1640151300000|2021-12-22 05:35:00|43377.4|43357.4|43422.4|43402.4|43447.4|43427.4|43366.8|43346.8|107
1640151600000|2021-12-22 05:40:00|43424.3|43404.3|43434.3|43414.3|43452.4|43432.4|43424.3|43404.3|66
1640151900000|2021-12-22 05:45:00|43434.9|43414.9|43503|43483|43522.4|43502.4|43429.9|43409.9|181
1640152200000|2021-12-22 05:50:00|43504.9|43484.9|43499.2|43479.2|43534.9|43514.9|43499.2|43479.2|112
1640152500000|2021-12-22 05:55:00|43497.4|43477.4|43518.6|43498.6|43543.6|43523.6|43496.7|43476.7|112
1640152800000|2021-12-22 06:00:00|43526.1|43506.1|43531.1|43511.1|43559.2|43539.2|43526.1|43506.1|96
1640153100000|2021-12-22 06:05:00|43531.7|43511.7|43553.6|43533.6|43565.4|43545.4|43521.1|43501.1|106
1640153400000|2021-12-22 06:10:00|43552.9|43532.9|43558.6|43538.6|43561.1|43541.1|43538.6|43518.6|73
1640153700000|2021-12-22 06:15:00|43561.1|43541.1|43553.6|43533.6|43571.1|43551.1|43543.6|43523.6|95
1640154000000|2021-12-22 06:20:00|43551.7|43531.7|43556.1|43536.1|43563.6|43543.6|43539.2|43519.2|63
1640154300000|2021-12-22 06:25:00|43553.6|43533.6|43536.1|43516.1|43553.6|43533.6|43523.6|43503.6|76
1640154600000|2021-12-22 06:30:00|43538.6|43518.6|43503.6|43483.6|43548.6|43528.6|43503.6|43483.6|48
1640154900000|2021-12-22 06:35:00|43505.4|43485.4|43498.6|43478.6|43506.7|43486.7|43476.1|43456.1|64
1640155200000|2021-12-22 06:40:00|43496.1|43476.1|43518.6|43498.6|43526.1|43506.1|43496.1|43476.1|39
1640155500000|2021-12-22 06:45:00|43516.1|43496.1|43535.4|43515.4|43535.4|43515.4|43506.1|43486.1|46
1640155800000|2021-12-22 06:50:00|43532.9|43512.9|43512.9|43492.9|43548.6|43528.6|43498.6|43478.6|70
1640156100000|2021-12-22 06:55:00|43511.1|43491.1|43521.1|43501.1|43532.9|43512.9|43493.6|43473.6|37
1640156400000|2021-12-22 07:00:00|43518.6|43498.6|43542.3|43522.3|43542.3|43522.3|43501.1|43481.1|41
1640156700000|2021-12-22 07:05:00|43542.9|43522.9|43534.2|43514.2|43548.6|43528.6|43523.6|43503.6|34
1640157000000|2021-12-22 07:10:00|43536|43516|43538.5|43518.5|43538.5|43518.5|43518.5|43498.5|35
1640157300000|2021-12-22 07:15:00|43536|43516|43545.4|43525.4|43547.2|43527.2|43520.4|43500.4|62
1640157600000|2021-12-22 07:20:00|43546|43526|43526|43506|43560.4|43540.4|43526|43506|48
1640157900000|2021-12-22 07:25:00|43528.5|43508.5|43535.4|43515.4|43540.4|43520.4|43523.5|43503.5|38
1640158200000|2021-12-22 07:30:00|43533.5|43513.5|43531|43511|43535.4|43515.4|43523.5|43503.5|18
1640158500000|2021-12-22 07:35:00|43529.2|43509.2|43516|43496|43541|43521|43516|43496|26
1640158800000|2021-12-22 07:40:00|43516.7|43496.7|43523.5|43503.5|43542.9|43522.9|43516|43496|39
1640159100000|2021-12-22 07:45:00|43521|43501|43528.5|43508.5|43543.5|43523.5|43518.5|43498.5|50
1640159400000|2021-12-22 07:50:00|43526|43506|43515.4|43495.4|43545.4|43525.4|43511.7|43491.7|65
1640159700000|2021-12-22 07:55:00|43513.5|43493.5|43537.9|43517.9|43538.5|43518.5|43513.5|43493.5|42
1640160000000|2021-12-22 08:00:00|43536|43516|43510.4|43490.4|43536|43516|43488.5|43468.5|91
1640160300000|2021-12-22 08:05:00|43508.5|43488.5|43556|43536|43556|43536|43498.5|43478.5|108
1640160600000|2021-12-22 08:10:00|43555.4|43535.4|43585.4|43565.4|43596|43576|43554.8|43534.8|170
1640160900000|2021-12-22 08:15:00|43586|43566|43562.8|43542.8|43590.4|43570.4|43562.8|43542.8|96
1640161200000|2021-12-22 08:20:00|43564.7|43544.7|43554.7|43534.7|43569.7|43549.7|43539.1|43519.1|83
1640161500000|2021-12-22 08:25:00|43552.8|43532.8|43569.7|43549.7|43582.2|43562.2|43547.2|43527.2|66
1640161800000|2021-12-22 08:30:00|43567.8|43547.8|43522.2|43502.2|43591.5|43571.5|43521.5|43501.5|90
1640162100000|2021-12-22 08:35:00|43524|43504|43507.2|43487.2|43524.7|43504.7|43472.2|43452.2|129
1640162400000|2021-12-22 08:40:00|43504.7|43484.7|43514.7|43494.7|43529.7|43509.7|43492.2|43472.2|36
1640162700000|2021-12-22 08:45:00|43515.3|43495.3|43567.2|43547.2|43570.3|43550.3|43515.3|43495.3|56
1640163000000|2021-12-22 08:50:00|43568.5|43548.5|43569.7|43549.7|43587.2|43567.2|43564.7|43544.7|47
1640163300000|2021-12-22 08:55:00|43572.2|43552.2|43559.7|43539.7|43576.5|43556.5|43557.2|43537.2|39
1640163600000|2021-12-22 09:00:00|43557.2|43537.2|43610.9|43590.9|43642.7|43622.7|43557.2|43537.2|188
1640163900000|2021-12-22 09:05:00|43608.4|43588.4|43553.4|43533.4|43610.9|43590.9|43548.4|43528.4|83
1640164200000|2021-12-22 09:10:00|43555.2|43535.2|43575.9|43555.9|43580.9|43560.9|43545.9|43525.9|62
1640164500000|2021-12-22 09:15:00|43578.4|43558.4|43599|43579|43599|43579|43561.5|43541.5|49
1640164800000|2021-12-22 09:20:00|43600.9|43580.9|43570.2|43550.2|43604|43584|43570.2|43550.2|43
1640165100000|2021-12-22 09:25:00|43572.7|43552.7|43588.3|43568.3|43604|43584|43572.7|43552.7|24
1640165400000|2021-12-22 09:30:00|43590.8|43570.8|43610.8|43590.8|43615.8|43595.8|43590.8|43570.8|37
1640165700000|2021-12-22 09:35:00|43608.3|43588.3|43623.3|43603.3|43628.3|43608.3|43605.8|43585.8|49
1640166000000|2021-12-22 09:40:00|43625.2|43605.2|43658.3|43638.3|43663.3|43643.3|43623.3|43603.3|44
1640166300000|2021-12-22 09:45:00|43660.8|43640.8|43623.3|43603.3|43665.8|43645.8|43621.5|43601.5|60
1640166600000|2021-12-22 09:50:00|43624|43604|43615.8|43595.8|43640.8|43620.8|43613.3|43593.3|35
1640166900000|2021-12-22 09:55:00|43618.3|43598.3|43623.3|43603.3|43635.8|43615.8|43618.3|43598.3|29
1640167200000|2021-12-22 10:00:00|43625.8|43605.8|43650.8|43630.8|43653.3|43633.3|43608.3|43588.3|45
1640167500000|2021-12-22 10:05:00|43653.3|43633.3|43670.2|43650.2|43680.8|43660.8|43633.3|43613.3|69
1640167800000|2021-12-22 10:10:00|43670.8|43650.8|43643.3|43623.3|43670.8|43650.8|43638.3|43618.3|63
1640168100000|2021-12-22 10:15:00|43648.3|43628.3|43670.2|43650.2|43670.2|43650.2|43643.3|43623.3|33
1640168400000|2021-12-22 10:20:00|43665.8|43645.8|43678.3|43658.3|43682.7|43662.7|43655.8|43635.8|77
1640168700000|2021-12-22 10:25:00|43679|43659|43675.8|43655.8|43679|43659|43658.3|43638.3|33
1640169000000|2021-12-22 10:30:00|43677.6|43657.6|43680.8|43660.8|43680.8|43660.8|43665.1|43645.1|23
1640169300000|2021-12-22 10:35:00|43683.3|43663.3|43718.3|43698.3|43735.1|43715.1|43674.5|43654.5|114
1640169600000|2021-12-22 10:40:00|43715.8|43695.8|43725.8|43705.8|43735.8|43715.8|43713.3|43693.3|90
1640169900000|2021-12-22 10:45:00|43723.3|43703.3|43773.3|43753.3|43777.6|43757.6|43715.8|43695.8|160
1640170200000|2021-12-22 10:50:00|43773.9|43753.9|43803.3|43783.3|43833.9|43813.9|43768.3|43748.3|183
1640170500000|2021-12-22 10:55:00|43802.6|43782.6|43800.8|43780.8|43815.1|43795.1|43787|43767|80
1640170800000|2021-12-22 11:00:00|43805.8|43785.8|43815.8|43795.8|43815.8|43795.8|43787.6|43767.6|80
1640171100000|2021-12-22 11:05:00|43810.8|43790.8|43818.3|43798.3|43832|43812|43807.6|43787.6|69
1640171400000|2021-12-22 11:10:00|43817.6|43797.6|43800.8|43780.8|43823.3|43803.3|43776.4|43756.4|130
1640171700000|2021-12-22 11:15:00|43803.3|43783.3|43815.8|43795.8|43830.8|43810.8|43790.8|43770.8|44
1640172000000|2021-12-22 11:20:00|43813.3|43793.3|43780.8|43760.8|43813.3|43793.3|43780.8|43760.8|51
1640172300000|2021-12-22 11:25:00|43778.9|43758.9|43770.8|43750.8|43786.4|43766.4|43760.8|43740.8|98
1640172600000|2021-12-22 11:30:00|43773.3|43753.3|43768.9|43748.9|43775.8|43755.8|43760.1|43740.1|57
1640172900000|2021-12-22 11:35:00|43768.2|43748.2|43780.7|43760.7|43788.2|43768.2|43758.9|43738.9|62
1640173200000|2021-12-22 11:40:00|43785.7|43765.7|43783.2|43763.2|43795.7|43775.7|43775.7|43755.7|59
1640173500000|2021-12-22 11:45:00|43781.4|43761.4|43788.2|43768.2|43798.2|43778.2|43780.7|43760.7|46
1640173800000|2021-12-22 11:50:00|43787.6|43767.6|43782.6|43762.6|43790.7|43770.7|43766.4|43746.4|58
1640174100000|2021-12-22 11:55:00|43784.4|43764.4|43805.7|43785.7|43808.2|43788.2|43784.4|43764.4|52
1640174400000|2021-12-22 12:00:00|43803.2|43783.2|43793.2|43773.2|43815.1|43795.1|43790.7|43770.7|84
1640174700000|2021-12-22 12:05:00|43795.1|43775.1|43788.2|43768.2|43803.2|43783.2|43788.2|43768.2|52
1640175000000|2021-12-22 12:10:00|43790.7|43770.7|43763.2|43743.2|43806.9|43786.9|43763.2|43743.2|104
1640175300000|2021-12-22 12:15:00|43760.7|43740.7|43755.7|43735.7|43763.2|43743.2|43743.2|43723.2|82
1640175600000|2021-12-22 12:20:00|43758.2|43738.2|43755.7|43735.7|43765.7|43745.7|43743.2|43723.2|61
1640175900000|2021-12-22 12:25:00|43753.2|43733.2|43706.9|43686.9|43775.7|43755.7|43704.4|43684.4|238
1640176200000|2021-12-22 12:30:00|43709.4|43689.4|43741.9|43721.9|43761.9|43741.9|43709.4|43689.4|191
1640176500000|2021-12-22 12:35:00|43743.7|43723.7|43735.7|43715.7|43764.4|43744.4|43726.4|43706.4|162
1640176800000|2021-12-22 12:40:00|43737.5|43717.5|43748.2|43728.2|43758.2|43738.2|43735|43715|61
1640177100000|2021-12-22 12:45:00|43750.7|43730.7|43763.2|43743.2|43765.7|43745.7|43745.7|43725.7|64
1640177400000|2021-12-22 12:50:00|43765|43745|43768.2|43748.2|43775.7|43755.7|43753.2|43733.2|127
1640177700000|2021-12-22 12:55:00|43770.7|43750.7|43758.2|43738.2|43790|43770|43753.2|43733.2|168
1640178000000|2021-12-22 13:00:00|43758.8|43738.8|43660.7|43640.7|43758.8|43738.8|43655.7|43635.7|725
1640178300000|2021-12-22 13:05:00|43663.2|43643.2|43747|43727|43749.5|43729.5|43663.2|43643.2|444
1640178600000|2021-12-22 13:10:00|43752|43732|43732|43712|43757|43737|43712|43692|261
1640178900000|2021-12-22 13:15:00|43734.5|43714.5|43794.5|43774.5|43799.5|43779.5|43722|43702|308
1640179200000|2021-12-22 13:20:00|43792|43772|43789.5|43769.5|43802|43782|43754.5|43734.5|297
1640179500000|2021-12-22 13:25:00|43785.8|43765.8|43743.2|43723.2|43809.5|43789.5|43739.5|43719.5|224
1640179800000|2021-12-22 13:30:00|43745|43725|43794.5|43774.5|43794.5|43774.5|43735.7|43715.7|194
1640180100000|2021-12-22 13:35:00|43792|43772|43742|43722|43792|43772|43707|43687|223
1640180400000|2021-12-22 13:40:00|43744.5|43724.5|43722|43702|43779.5|43759.5|43717|43697|201
1640180700000|2021-12-22 13:45:00|43726.3|43706.3|43804.5|43784.5|43809.5|43789.5|43726.3|43706.3|277
1640181000000|2021-12-22 13:50:00|43803.8|43783.8|43796.3|43776.3|43821.9|43801.9|43791.9|43771.9|204
1640181300000|2021-12-22 13:55:00|43796.9|43776.9|43776.9|43756.9|43809.4|43789.4|43776.9|43756.9|138
1640181600000|2021-12-22 14:00:00|43779.4|43759.4|43817.6|43797.6|43826.9|43806.9|43779.4|43759.4|250
1640181900000|2021-12-22 14:05:00|43816.9|43796.9|43819.4|43799.4|43826.9|43806.9|43801.9|43781.9|194
1640182200000|2021-12-22 14:10:00|43816.9|43796.9|43806.8|43786.8|43840.6|43820.6|43785.6|43765.6|216
1640182500000|2021-12-22 14:15:00|43807.5|43787.5|43783.8|43763.8|43810.6|43790.6|43753.8|43733.8|199
1640182800000|2021-12-22 14:20:00|43779.4|43759.4|43811.9|43791.9|43811.9|43791.9|43775.7|43755.7|141
1640183100000|2021-12-22 14:25:00|43814.4|43794.4|43819.4|43799.4|43833.8|43813.8|43786.9|43766.9|179
1640183400000|2021-12-22 14:30:00|43816.9|43796.9|43798.8|43778.8|43821.9|43801.9|43761.9|43741.9|288
1640183700000|2021-12-22 14:35:00|43796.9|43776.9|43801.9|43781.9|43806.9|43786.9|43746.9|43726.9|389
1640184000000|2021-12-22 14:40:00|43799.4|43779.4|43796.9|43776.9|43802.6|43782.6|43751.9|43731.9|225
1640184300000|2021-12-22 14:45:00|43794.4|43774.4|43786.9|43766.9|43804.4|43784.4|43756.9|43736.9|232
1640184600000|2021-12-22 14:50:00|43783.8|43763.8|43700.7|43680.7|43783.8|43763.8|43691.4|43671.4|318
1640184900000|2021-12-22 14:55:00|43708.2|43688.2|43697|43677|43723.2|43703.2|43635.2|43615.2|277
1640185200000|2021-12-22 15:00:00|43698.9|43678.9|43778.7|43758.7|43786.2|43766.2|43697|43677|331
1640185500000|2021-12-22 15:05:00|43780.6|43760.6|43788.7|43768.7|43820.6|43800.6|43780.6|43760.6|428
1640185800000|2021-12-22 15:10:00|43791.2|43771.2|43842.4|43822.4|43846.8|43826.8|43784.4|43764.4|321
1640186100000|2021-12-22 15:15:00|43843.1|43823.1|43842.4|43822.4|43854.3|43834.3|43828.1|43808.1|359
1640186400000|2021-12-22 15:20:00|43843.1|43823.1|43823.1|43803.1|43870.6|43850.6|43810.6|43790.6|419
1640186700000|2021-12-22 15:25:00|43821.2|43801.2|43784.4|43764.4|43821.2|43801.2|43781.2|43761.2|290
1640187000000|2021-12-22 15:30:00|43781.9|43761.9|43763.1|43743.1|43789.4|43769.4|43760.6|43740.6|261
1640187300000|2021-12-22 15:35:00|43764.9|43744.9|43870.6|43850.6|43873.1|43853.1|43755.6|43735.6|314
1640187600000|2021-12-22 15:40:00|43872.4|43852.4|43848.1|43828.1|43874.9|43854.9|43840.6|43820.6|152
1640187900000|2021-12-22 15:45:00|43850.6|43830.6|43791.2|43771.2|43870.6|43850.6|43791.2|43771.2|154
1640188200000|2021-12-22 15:50:00|43793|43773|43776.9|43756.9|43825.5|43805.5|43774.4|43754.4|217
1640188500000|2021-12-22 15:55:00|43779.4|43759.4|43752.5|43732.5|43781.9|43761.9|43742.5|43722.5|275
1640188800000|2021-12-22 16:00:00|43755|43735|43736.2|43716.2|43756.9|43736.9|43724.4|43704.4|335
1640189100000|2021-12-22 16:05:00|43734.4|43714.4|43734.3|43714.3|43746.8|43726.8|43718.2|43698.2|223
1640189400000|2021-12-22 16:10:00|43731.8|43711.8|43721.8|43701.8|43774.3|43754.3|43721.8|43701.8|160
1640189700000|2021-12-22 16:15:00|43720|43700|43728.2|43708.2|43736.8|43716.8|43709.3|43689.3|173
1640190000000|2021-12-22 16:20:00|43730|43710|43706.8|43686.8|43737.5|43717.5|43678.2|43658.2|278
1640190300000|2021-12-22 16:25:00|43705|43685|43679.3|43659.3|43706.8|43686.8|43666.8|43646.8|224
1640190600000|2021-12-22 16:30:00|43681.8|43661.8|43681.8|43661.8|43686.8|43666.8|43654.3|43634.3|196
1640190900000|2021-12-22 16:35:00|43683.7|43663.7|43707.5|43687.5|43721.8|43701.8|43683.7|43663.7|166
1640191200000|2021-12-22 16:40:00|43706.8|43686.8|43711.8|43691.8|43746.8|43726.8|43696.8|43676.8|221
1640191500000|2021-12-22 16:45:00|43709.3|43689.3|43739.3|43719.3|43741.8|43721.8|43699.3|43679.3|160
1640191800000|2021-12-22 16:50:00|43738.7|43718.7|43673.1|43653.1|43738.7|43718.7|43673.1|43653.1|191
1640192100000|2021-12-22 16:55:00|43671.3|43651.3|43748.8|43728.8|43758.1|43738.1|43670.6|43650.6|174
1640192400000|2021-12-22 17:00:00|43746.3|43726.3|43728.1|43708.1|43746.3|43726.3|43698.1|43678.1|112
1640192700000|2021-12-22 17:05:00|43730.6|43710.6|43720.6|43700.6|43733.1|43713.1|43703.1|43683.1|92
1640193000000|2021-12-22 17:10:00|43718.1|43698.1|43741.3|43721.3|43741.3|43721.3|43696.3|43676.3|149
1640193300000|2021-12-22 17:15:00|43738.8|43718.8|43768.1|43748.1|43768.1|43748.1|43736.9|43716.9|130
1640193600000|2021-12-22 17:20:00|43768.8|43748.8|43753.1|43733.1|43773.1|43753.1|43748.1|43728.1|93
1640193900000|2021-12-22 17:25:00|43758.1|43738.1|43783.1|43763.1|43790.6|43770.6|43758.1|43738.1|124
1640194200000|2021-12-22 17:30:00|43784.9|43764.9|43808.1|43788.1|43812.4|43792.4|43784.9|43764.9|99
1640194500000|2021-12-22 17:35:00|43806.3|43786.3|43813.1|43793.1|43813.1|43793.1|43803.1|43783.1|149
1640194800000|2021-12-22 17:40:00|43808.1|43788.1|43847.4|43827.4|43875.5|43855.5|43805.6|43785.6|423
1640195100000|2021-12-22 17:45:00|43846.1|43826.1|43889.3|43869.3|43899.9|43879.9|43846.1|43826.1|303
1640195400000|2021-12-22 17:50:00|43886.8|43866.8|43861.1|43841.1|43886.8|43866.8|43855.4|43835.4|169
1640195700000|2021-12-22 17:55:00|43864.8|43844.8|43900.4|43880.4|43905.4|43885.4|43864.8|43844.8|629
1640196000000|2021-12-22 18:00:00|43896.1|43876.1|43894.8|43874.8|43910.4|43890.4|43885.4|43865.4|301
1640196300000|2021-12-22 18:05:00|43895.4|43875.4|43920.4|43900.4|43924.1|43904.1|43888.6|43868.6|147
1640196600000|2021-12-22 18:10:00|43915.4|43895.4|43916.6|43896.6|43925.4|43905.4|43915.4|43895.4|77
1640196900000|2021-12-22 18:15:00|43912.3|43892.3|43890.4|43870.4|43922.3|43902.3|43890.4|43870.4|103
1640197200000|2021-12-22 18:20:00|43885.4|43865.4|43898.6|43878.6|43905.4|43885.4|43881.1|43861.1|79
1640197500000|2021-12-22 18:25:00|43900.4|43880.4|43910.4|43890.4|43914.8|43894.8|43885.4|43865.4|69
1640197800000|2021-12-22 18:30:00|43909.8|43889.8|43900.4|43880.4|43910.4|43890.4|43895.4|43875.4|43
1640198100000|2021-12-22 18:35:00|43895.4|43875.4|43870.4|43850.4|43900.4|43880.4|43870.4|43850.4|49
1640198400000|2021-12-22 18:40:00|43872.9|43852.9|43877.9|43857.9|43880.4|43860.4|43866.1|43846.1|30
1640198700000|2021-12-22 18:45:00|43875.4|43855.4|43880.4|43860.4|43884.7|43864.7|43871.1|43851.1|37
1640199000000|2021-12-22 18:50:00|43878.6|43858.6|43885.4|43865.4|43900.4|43880.4|43877.2|43857.2|52
1640199300000|2021-12-22 18:55:00|43887.2|43867.2|43899.7|43879.7|43909.7|43889.7|43885.4|43865.4|59
1640199600000|2021-12-22 19:00:00|43900.4|43880.4|43877.9|43857.9|43900.4|43880.4|43872.9|43852.9|26
1640199900000|2021-12-22 19:05:00|43875.4|43855.4|43875.4|43855.4|43882.2|43862.2|43875.4|43855.4|25
1640200200000|2021-12-22 19:10:00|43867.9|43847.9|43862.9|43842.9|43877.9|43857.9|43852.9|43832.9|72
1640200500000|2021-12-22 19:15:00|43860.4|43840.4|43875.4|43855.4|43882.9|43862.9|43860.4|43840.4|33
1640200800000|2021-12-22 19:20:00|43877.2|43857.2|43896|43876|43897.9|43877.9|43875.4|43855.4|25
1640201100000|2021-12-22 19:25:00|43895.4|43875.4|43865.4|43845.4|43902.9|43882.9|43863.5|43843.5|54
1640201400000|2021-12-22 19:30:00|43863.5|43843.5|43872.2|43852.2|43895.4|43875.4|43862.9|43842.9|30
1640201700000|2021-12-22 19:35:00|43869.7|43849.7|43882.9|43862.9|43882.9|43862.9|43865.4|43845.4|25
1640202000000|2021-12-22 19:40:00|43885.4|43865.4|43867.9|43847.9|43885.4|43865.4|43865.4|43845.4|21
1640202300000|2021-12-22 19:45:00|43870.4|43850.4|43880.4|43860.4|43880.4|43860.4|43870.4|43850.4|28
1640202600000|2021-12-22 19:50:00|43879.7|43859.7|43892.2|43872.2|43894.7|43874.7|43870.4|43850.4|25
1640202900000|2021-12-22 19:55:00|43892.9|43872.9|43894.7|43874.7|43897.9|43877.9|43882.9|43862.9|26
1640203200000|2021-12-22 20:00:00|43894|43874|43895.3|43875.3|43895.3|43875.3|43888.5|43868.5|31
1640203500000|2021-12-22 20:05:00|43894.7|43874.7|43867.8|43847.8|43894.7|43874.7|43860.3|43840.3|47
1640203800000|2021-12-22 20:10:00|43866|43846|43886|43866|43895.3|43875.3|43865.3|43845.3|102
1640204100000|2021-12-22 20:15:00|43884.2|43864.2|43860.3|43840.3|43886|43866|43857.8|43837.8|17
1640204400000|2021-12-22 20:20:00|43857.8|43837.8|43865.3|43845.3|43872.8|43852.8|43857.8|43837.8|17
1640204700000|2021-12-22 20:25:00|43863.5|43843.5|43860.3|43840.3|43872.2|43852.2|43860.3|43840.3|38
1640205000000|2021-12-22 20:30:00|43862.8|43842.8|43855.3|43835.3|43865.3|43845.3|43850.3|43830.3|35
1640205300000|2021-12-22 20:35:00|43857.8|43837.8|43862.8|43842.8|43866|43846|43855.3|43835.3|17
1640205600000|2021-12-22 20:40:00|43864.7|43844.7|43875.3|43855.3|43875.3|43855.3|43862.8|43842.8|36
1640205900000|2021-12-22 20:45:00|43874.7|43854.7|43880.3|43860.3|43880.3|43860.3|43872.8|43852.8|32
1640206200000|2021-12-22 20:50:00|43881|43861|43900.3|43880.3|43910.3|43890.3|43881|43861|70
1640206500000|2021-12-22 20:55:00|43902.1|43882.1|43897.8|43877.8|43902.8|43882.8|43892.8|43872.8|32
1640206800000|2021-12-22 21:00:00|43898.5|43878.5|43887.8|43867.8|43898.5|43878.5|43881|43861|38
1640207100000|2021-12-22 21:05:00|43886|43866|43907.8|43887.8|43910.3|43890.3|43885.3|43865.3|26
1640207400000|2021-12-22 21:10:00|43909.6|43889.6|43912.8|43892.8|43912.8|43892.8|43905.3|43885.3|31
1640207700000|2021-12-22 21:15:00|43913.5|43893.5|43912.8|43892.8|43917.8|43897.8|43910.9|43890.9|15
1640208000000|2021-12-22 21:20:00|43914.6|43894.6|43912.8|43892.8|43917.8|43897.8|43912.8|43892.8|18
1640208300000|2021-12-22 21:25:00|43915.3|43895.3|43905.3|43885.3|43915.3|43895.3|43902.8|43882.8|44
1640208600000|2021-12-22 21:30:00|43907.1|43887.1|43902.8|43882.8|43907.1|43887.1|43897.8|43877.8|32
1640208900000|2021-12-22 21:35:00|43900.9|43880.9|43905.3|43885.3|43907.8|43887.8|43900.9|43880.9|23
1640209200000|2021-12-22 21:40:00|43902.8|43882.8|43885.3|43865.3|43902.8|43882.8|43880.3|43860.3|31
1640209500000|2021-12-22 21:45:00|43883.4|43863.4|43887.8|43867.8|43889.6|43869.6|43877.8|43857.8|34
1640209800000|2021-12-22 21:50:00|43885.3|43865.3|43872.8|43852.8|43885.3|43865.3|43872.8|43852.8|25
1640210100000|2021-12-22 21:55:00|43872.1|43852.1|43866.6|43846.6|43872.8|43852.8|43865.3|43845.3|45
1640214000000|2021-12-22 23:00:00|43891.7|43871.7|43886.5|43866.5|43894|43874|43859|43839|35
1640214300000|2021-12-22 23:05:00|43884|43864|43870.9|43850.9|43885.9|43865.9|43866.5|43846.5|22
1640214600000|2021-12-22 23:10:00|43873.4|43853.4|43836.5|43816.5|43874|43854|43836.5|43816.5|31
1640214900000|2021-12-22 23:15:00|43838.4|43818.4|43856.5|43836.5|43861.5|43841.5|43838.4|43818.4|21
1640215200000|2021-12-22 23:20:00|43857.2|43837.2|43863.4|43843.4|43866.5|43846.5|43854|43834|15
1640215500000|2021-12-22 23:25:00|43864.7|43844.7|43834|43814|43874|43854|43834|43814|42
1640215800000|2021-12-22 23:30:00|43835.8|43815.8|43867.2|43847.2|43867.2|43847.2|43835.8|43815.8|13
1640216100000|2021-12-22 23:35:00|43866.5|43846.5|43869|43849|43869|43849|43864|43844|7
1640216400000|2021-12-22 23:40:00|43870.8|43850.8|43864|43844|43871.5|43851.5|43859|43839|4
1640216700000|2021-12-22 23:45:00|43865.8|43845.8|43851.5|43831.5|43874|43854|43849.7|43829.7|27
1640217000000|2021-12-22 23:50:00|43849.7|43829.7|43851.5|43831.5|43854|43834|43846.5|43826.5|7
1640217300000|2021-12-22 23:55:00|43854|43834|43846.5|43826.5|43854|43834|43846.5|43826.5|6
1640217600000|2021-12-23 00:00:00|43844.7|43824.7|43844|43824|43846.5|43826.5|43839|43819|11
1640217900000|2021-12-23 00:05:00|43845.8|43825.8|43834|43814|43846.5|43826.5|43829.7|43809.7|10
1640218200000|2021-12-23 00:10:00|43829.7|43809.7|43821.5|43801.5|43836.5|43816.5|43817.1|43797.1|16
1640218500000|2021-12-23 00:15:00|43824|43804|43816.5|43796.5|43824|43804|43816.5|43796.5|12
1640218800000|2021-12-23 00:20:00|43814|43794|43821.5|43801.5|43821.5|43801.5|43811.5|43791.5|14
1640219100000|2021-12-23 00:25:00|43828.3|43808.3|43831.5|43811.5|43837.6|43817.6|43828.3|43808.3|15
1640219400000|2021-12-23 00:30:00|43829.6|43809.6|43839.6|43819.6|43841.5|43821.5|43829|43809|18
1640219700000|2021-12-23 00:35:00|43837.8|43817.8|43839|43819|43844|43824|43836.5|43816.5|15
1640220000000|2021-12-23 00:40:00|43834.6|43814.6|43821.5|43801.5|43834.6|43814.6|43819|43799|16
1640220300000|2021-12-23 00:45:00|43824|43804|43824.6|43804.6|43832.6|43812.6|43819|43799|25
1640220600000|2021-12-23 00:50:00|43822.8|43802.8|43809|43789|43822.8|43802.8|43799|43779|29
1640220900000|2021-12-23 00:55:00|43808.3|43788.3|43806.4|43786.4|43808.3|43788.3|43801.4|43781.4|10
1640221200000|2021-12-23 01:00:00|43802.1|43782.1|43752.1|43732.1|43833.3|43813.3|43748.9|43728.9|303
1640221500000|2021-12-23 01:05:00|43754.6|43734.6|43769.6|43749.6|43784.6|43764.6|43754.6|43734.6|52
1640221800000|2021-12-23 01:10:00|43772.1|43752.1|43787.1|43767.1|43803.9|43783.9|43772.1|43752.1|59
1640222100000|2021-12-23 01:15:00|43786.4|43766.4|43818.3|43798.3|43832.1|43812.1|43784.6|43764.6|63
1640222400000|2021-12-23 01:20:00|43815.1|43795.1|43833.3|43813.3|43853.8|43833.8|43815.1|43795.1|70
1640222700000|2021-12-23 01:25:00|43830.8|43810.8|43843.3|43823.3|43876.9|43856.9|43816.4|43796.4|93
1640223000000|2021-12-23 01:30:00|43836.9|43816.9|43828.7|43808.7|43848.7|43828.7|43820.1|43800.1|67
1640223300000|2021-12-23 01:35:00|43828.1|43808.1|43836.2|43816.2|43843.7|43823.7|43828.1|43808.1|18
1640223600000|2021-12-23 01:40:00|43834.4|43814.4|43816.2|43796.2|43835.6|43815.6|43781.9|43761.9|67
1640223900000|2021-12-23 01:45:00|43815.6|43795.6|43794.4|43774.4|43815.6|43795.6|43778.7|43758.7|47
1640224200000|2021-12-23 01:50:00|43793.7|43773.7|43826.2|43806.2|43826.2|43806.2|43793.7|43773.7|73
1640224500000|2021-12-23 01:55:00|43828.7|43808.7|43833.7|43813.7|43849.4|43829.4|43825.6|43805.6|81
1640224800000|2021-12-23 02:00:00|43836.2|43816.2|43845.6|43825.6|43845.6|43825.6|43831.2|43811.2|26
1640225100000|2021-12-23 02:05:00|43846.2|43826.2|43853|43833|43858.7|43838.7|43841.2|43821.2|59
1640225400000|2021-12-23 02:10:00|43853.7|43833.7|43840.5|43820.5|43863.7|43843.7|43828.7|43808.7|77
1640225700000|2021-12-23 02:15:00|43841.2|43821.2|43848.7|43828.7|43856.2|43836.2|43836.2|43816.2|14
1640226000000|2021-12-23 02:20:00|43846.2|43826.2|43831.2|43811.2|43846.2|43826.2|43821.2|43801.2|28
1640226300000|2021-12-23 02:25:00|43833|43813|43826.2|43806.2|43841.2|43821.2|43818.7|43798.7|26
1640226600000|2021-12-23 02:30:00|43820|43800|43788.7|43768.7|43823.7|43803.7|43783.7|43763.7|67
1640226900000|2021-12-23 02:35:00|43791.2|43771.2|43813.7|43793.7|43818.7|43798.7|43791.2|43771.2|42
1640227200000|2021-12-23 02:40:00|43811.9|43791.9|43796.2|43776.2|43823.7|43803.7|43791.2|43771.2|35
1640227500000|2021-12-23 02:45:00|43794.4|43774.4|43793.7|43773.7|43798.7|43778.7|43786.2|43766.2|25
1640227800000|2021-12-23 02:50:00|43798.7|43778.7|43816.2|43796.2|43816.2|43796.2|43798.7|43778.7|30
1640228100000|2021-12-23 02:55:00|43818|43798|43845.5|43825.5|43845.5|43825.5|43816.2|43796.2|37
1640228400000|2021-12-23 03:00:00|43846.2|43826.2|43826.2|43806.2|43848.7|43828.7|43826.2|43806.2|50
1640228700000|2021-12-23 03:05:00|43828.7|43808.7|43836.2|43816.2|43843.7|43823.7|43821.2|43801.2|53
1640229000000|2021-12-23 03:10:00|43838.7|43818.7|43839.3|43819.3|43853.7|43833.7|43836.2|43816.2|45
1640229300000|2021-12-23 03:15:00|43836.2|43816.2|43788.7|43768.7|43836.2|43816.2|43788.7|43768.7|52
1640229600000|2021-12-23 03:20:00|43791.2|43771.2|43778.7|43758.7|43791.2|43771.2|43773.7|43753.7|84
1640229900000|2021-12-23 03:25:00|43776.2|43756.2|43791.2|43771.2|43798.7|43778.7|43771.2|43751.2|43
1640230200000|2021-12-23 03:30:00|43788.7|43768.7|43768.6|43748.6|43798.6|43778.6|43768.6|43748.6|35
1640230500000|2021-12-23 03:35:00|43771.1|43751.1|43765.5|43745.5|43771.1|43751.1|43761.1|43741.1|25
1640230800000|2021-12-23 03:40:00|43763.6|43743.6|43776.1|43756.1|43778|43758|43763.6|43743.6|19
1640231100000|2021-12-23 03:45:00|43778.6|43758.6|43768.6|43748.6|43778.6|43758.6|43766.1|43746.1|20
1640231400000|2021-12-23 03:50:00|43766.1|43746.1|43771.1|43751.1|43776.1|43756.1|43764.3|43744.3|23
1640231700000|2021-12-23 03:55:00|43769.3|43749.3|43778|43758|43778.6|43758.6|43769.3|43749.3|25
1640232000000|2021-12-23 04:00:00|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43771.1|43751.1|8
1640232300000|2021-12-23 04:05:00|43773.6|43753.6|43771.1|43751.1|43776.1|43756.1|43768.6|43748.6|15
1640232600000|2021-12-23 04:10:00|43769.3|43749.3|43768.6|43748.6|43773.6|43753.6|43768.6|43748.6|15
1640232900000|2021-12-23 04:15:00|43766.8|43746.8|43768.6|43748.6|43773.6|43753.6|43764.3|43744.3|15
1640233200000|2021-12-23 04:20:00|43773.6|43753.6|43769.3|43749.3|43778.6|43758.6|43769.3|43749.3|49
1640233500000|2021-12-23 04:25:00|43766.1|43746.1|43768.6|43748.6|43768.6|43748.6|43764.3|43744.3|7
1640233800000|2021-12-23 04:30:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|8
1640234100000|2021-12-23 04:35:00|43773.6|43753.6|43768.6|43748.6|43773.6|43753.6|43768.6|43748.6|3
1640234400000|2021-12-23 04:40:00|43771.1|43751.1|43771.1|43751.1|43773.6|43753.6|43770.4|43750.4|10
1640234700000|2021-12-23 04:45:00|43769.3|43749.3|43776.1|43756.1|43776.1|43756.1|43768.6|43748.6|5
1640235000000|2021-12-23 04:50:00|43775.4|43755.4|43773.6|43753.6|43776.1|43756.1|43771.1|43751.1|12
1640235300000|2021-12-23 04:55:00|43776.1|43756.1|43778.6|43758.6|43778.6|43758.6|43773.6|43753.6|10
1640235600000|2021-12-23 05:00:00|43776.1|43756.1|43771.1|43751.1|43778.6|43758.6|43768.6|43748.6|17
1640235900000|2021-12-23 05:05:00|43772.9|43752.9|43776.1|43756.1|43778.6|43758.6|43768.6|43748.6|24
1640236200000|2021-12-23 05:10:00|43773.6|43753.6|43762.4|43742.4|43776.1|43756.1|43762.4|43742.4|11
1640236500000|2021-12-23 05:15:00|43764.2|43744.2|43783.6|43763.6|43783.6|43763.6|43764.2|43744.2|35
1640236800000|2021-12-23 05:20:00|43788.6|43768.6|43818.6|43798.6|43821.1|43801.1|43788.6|43768.6|31
1640237100000|2021-12-23 05:25:00|43816.7|43796.7|43798.6|43778.6|43816.7|43796.7|43798.6|43778.6|23
1640237400000|2021-12-23 05:30:00|43802.9|43782.9|43796|43776|43833.5|43813.5|43791|43771|84
1640237700000|2021-12-23 05:35:00|43798.5|43778.5|43798.5|43778.5|43813.5|43793.5|43796|43776|24
1640238000000|2021-12-23 05:40:00|43801|43781|43826|43806|43828.5|43808.5|43796|43776|35
1640238300000|2021-12-23 05:45:00|43823.5|43803.5|43873.5|43853.5|43881|43861|43823.5|43803.5|171
1640238600000|2021-12-23 05:50:00|43872.9|43852.9|43862.2|43842.2|43872.9|43852.9|43845.4|43825.4|61
1640238900000|2021-12-23 05:55:00|43862.9|43842.9|43852.2|43832.2|43869.7|43849.7|43851.5|43831.5|32
1640239200000|2021-12-23 06:00:00|43847.2|43827.2|43902.2|43882.2|43912.2|43892.2|43847.2|43827.2|105
1640239500000|2021-12-23 06:05:00|43901.5|43881.5|43950.3|43930.3|43964.7|43944.7|43899.7|43879.7|248
1640239800000|2021-12-23 06:10:00|43949.7|43929.7|43962.2|43942.2|43969.7|43949.7|43949.7|43929.7|165
1640240100000|2021-12-23 06:15:00|43970.8|43950.8|43984.7|43964.7|43991.5|43971.5|43970.8|43950.8|178
1640240400000|2021-12-23 06:20:00|43986.5|43966.5|43957.2|43937.2|43997.2|43977.2|43942.2|43922.2|242
1640240700000|2021-12-23 06:25:00|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43924.7|43904.7|100
1640241000000|2021-12-23 06:30:00|43959.7|43939.7|43977.1|43957.1|43984.6|43964.6|43959.7|43939.7|64
1640241300000|2021-12-23 06:35:00|43979.6|43959.6|43927.1|43907.1|43987.1|43967.1|43917.1|43897.1|103
1640241600000|2021-12-23 06:40:00|43931.5|43911.5|43955.8|43935.8|43955.8|43935.8|43931.5|43911.5|117
1640241900000|2021-12-23 06:45:00|43953.3|43933.3|43989|43969|43990.8|43970.8|43933.3|43913.3|94
1640242200000|2021-12-23 06:50:00|43992.6|43972.6|44019.4|43999.4|44020.8|44000.8|43990.8|43970.8|248
1640242500000|2021-12-23 06:55:00|44021.9|44001.9|44022.6|44002.6|44039.4|44019.4|44006.9|43986.9|200
1640242800000|2021-12-23 07:00:00|44024.4|44004.4|44034.4|44014.4|44058.1|44038.1|44024.4|44004.4|114
1640243100000|2021-12-23 07:05:00|44033.7|44013.7|44026.9|44006.9|44051.2|44031.2|44019.4|43999.4|76
1640243400000|2021-12-23 07:10:00|44028.7|44008.7|43994.9|43974.9|44045.6|44025.6|43994.9|43974.9|223
1640243700000|2021-12-23 07:15:00|43993.1|43973.1|44030.6|44010.6|44030.6|44010.6|43980.6|43960.6|81
1640244000000|2021-12-23 07:20:00|44032.4|44012.4|43995.6|43975.6|44033.1|44013.1|43983.7|43963.7|64
1640244300000|2021-12-23 07:25:00|43993.7|43973.7|43979.4|43959.4|44005.5|43985.5|43973|43953|80
1640244600000|2021-12-23 07:30:00|43981.9|43961.9|44006.9|43986.9|44019.4|43999.4|43980.1|43960.1|50
1640244900000|2021-12-23 07:35:00|44004.4|43984.4|43985.1|43965.1|44016.9|43996.9|43985.1|43965.1|53
1640245200000|2021-12-23 07:40:00|43986.9|43966.9|43969.4|43949.4|43996.9|43976.9|43964.4|43944.4|56
1640245500000|2021-12-23 07:45:00|43971.2|43951.2|43981.9|43961.9|43991.9|43971.9|43969.4|43949.4|18
1640245800000|2021-12-23 07:50:00|43979.4|43959.4|43974.4|43954.4|43981.9|43961.9|43964.4|43944.4|43
1640246100000|2021-12-23 07:55:00|43971.9|43951.9|43964.4|43944.4|43974.4|43954.4|43952.5|43932.5|36
1640246400000|2021-12-23 08:00:00|43969.4|43949.4|44024.4|44004.4|44034.4|44014.4|43952.5|43932.5|108
1640246700000|2021-12-23 08:05:00|44026.9|44006.9|44021.9|44001.9|44036.9|44016.9|44011.9|43991.9|64
1640247000000|2021-12-23 08:10:00|44020|44000|43989.4|43969.4|44021.9|44001.9|43981.9|43961.9|81
1640247300000|2021-12-23 08:15:00|43991.2|43971.2|43929.4|43909.4|43994.4|43974.4|43929.4|43909.4|100
1640247600000|2021-12-23 08:20:00|43931.2|43911.2|43915|43895|43933|43913|43884.3|43864.3|144
1640247900000|2021-12-23 08:25:00|43914.3|43894.3|43920|43900|43939.3|43919.3|43886.8|43866.8|83
1640248200000|2021-12-23 08:30:00|43923.7|43903.7|43915.5|43895.5|43925.5|43905.5|43885|43865|66
1640248500000|2021-12-23 08:35:00|43916.8|43896.8|43884.3|43864.3|43916.8|43896.8|43880|43860|44
1640248800000|2021-12-23 08:40:00|43880.7|43860.7|43871.8|43851.8|43886.8|43866.8|43854.3|43834.3|108
1640249100000|2021-12-23 08:45:00|43869.3|43849.3|43871.8|43851.8|43879.3|43859.3|43844.3|43824.3|69
1640249400000|2021-12-23 08:50:00|43870|43850|43904.3|43884.3|43904.3|43884.3|43864.3|43844.3|41
1640249700000|2021-12-23 08:55:00|43899.3|43879.3|43884.3|43864.3|43906.8|43886.8|43884.3|43864.3|37
1640250000000|2021-12-23 09:00:00|43882.5|43862.5|43886.8|43866.8|43891.8|43871.8|43844.3|43824.3|81
1640250300000|2021-12-23 09:05:00|43889.3|43869.3|43862.5|43842.5|43891.8|43871.8|43862.5|43842.5|22
1640250600000|2021-12-23 09:10:00|43863.2|43843.2|43830|43810|43876.8|43856.8|43829.3|43809.3|47
1640250900000|2021-12-23 09:15:00|43831.8|43811.8|43736.3|43716.3|43831.8|43811.8|43716.8|43696.8|265
1640251200000|2021-12-23 09:20:00|43735.6|43715.6|43627|43607|43738.1|43718.1|43627|43607|205
1640251500000|2021-12-23 09:25:00|43629.5|43609.5|43635.6|43615.6|43683.1|43663.1|43627|43607|157
1640251800000|2021-12-23 09:30:00|43633.1|43613.1|43677.5|43657.5|43688.1|43668.1|43633.1|43613.1|114
1640252100000|2021-12-23 09:35:00|43678.1|43658.1|43630.6|43610.6|43683.1|43663.1|43630.6|43610.6|100
1640252400000|2021-12-23 09:40:00|43633.1|43613.1|43673.1|43653.1|43673.1|43653.1|43588.8|43568.8|227
1640252700000|2021-12-23 09:45:00|43675.6|43655.6|43653.8|43633.8|43675.6|43655.6|43637.4|43617.4|94
1640253000000|2021-12-23 09:50:00|43653.1|43633.1|43670.6|43650.6|43673.1|43653.1|43633.1|43613.1|34
1640253300000|2021-12-23 09:55:00|43672.4|43652.4|43669.5|43649.5|43678.1|43658.1|43664.5|43644.5|64
1640253600000|2021-12-23 10:00:00|43671.3|43651.3|43669.5|43649.5|43684.5|43664.5|43659.5|43639.5|70
1640253900000|2021-12-23 10:05:00|43667.6|43647.6|43649.5|43629.5|43667.6|43647.6|43647|43627|30
1640254200000|2021-12-23 10:10:00|43652|43632|43657|43637|43657|43637|43644.5|43624.5|25
1640254500000|2021-12-23 10:15:00|43654.5|43634.5|43699.5|43679.5|43702|43682|43654.5|43634.5|73
1640254800000|2021-12-23 10:20:00|43700.1|43680.1|43676.9|43656.9|43707|43687|43667.6|43647.6|46
1640255100000|2021-12-23 10:25:00|43674.4|43654.4|43684.4|43664.4|43691.3|43671.3|43664.4|43644.4|54
1640255400000|2021-12-23 10:30:00|43689.4|43669.4|43711.9|43691.9|43713.8|43693.8|43688.8|43668.8|249
1640255700000|2021-12-23 10:35:00|43714.4|43694.4|43698.3|43678.3|43715.8|43695.8|43688.3|43668.3|94
1640256000000|2021-12-23 10:40:00|43699|43679|43710.8|43690.8|43725.8|43705.8|43693.3|43673.3|38
1640256300000|2021-12-23 10:45:00|43697.6|43677.6|43705.8|43685.8|43708.3|43688.3|43690.8|43670.8|38
1640256600000|2021-12-23 10:50:00|43708.3|43688.3|43698.3|43678.3|43723.3|43703.3|43695.8|43675.8|27
1640256900000|2021-12-23 10:55:00|43699|43679|43703.3|43683.3|43705.8|43685.8|43699|43679|15
1640257200000|2021-12-23 11:00:00|43705.8|43685.8|43690.8|43670.8|43705.8|43685.8|43690.8|43670.8|27
1640257500000|2021-12-23 11:05:00|43688.3|43668.3|43705.1|43685.1|43705.8|43685.8|43680.1|43660.1|21
1640257800000|2021-12-23 11:10:00|43703.3|43683.3|43723.3|43703.3|43725.8|43705.8|43703.3|43683.3|37
1640258100000|2021-12-23 11:15:00|43721.4|43701.4|43689.6|43669.6|43723.3|43703.3|43687.1|43667.1|56
1640258400000|2021-12-23 11:20:00|43690.8|43670.8|43710.8|43690.8|43710.8|43690.8|43690.8|43670.8|29
1640258700000|2021-12-23 11:25:00|43712.6|43692.6|43697.6|43677.6|43720.8|43700.8|43685.8|43665.8|36
1640259000000|2021-12-23 11:30:00|43695.8|43675.8|43683.2|43663.2|43705.8|43685.8|43683.2|43663.2|36
1640259300000|2021-12-23 11:35:00|43681.4|43661.4|43648.2|43628.2|43683.2|43663.2|43643.2|43623.2|84
1640259600000|2021-12-23 11:40:00|43647.6|43627.6|43563.2|43543.2|43648.2|43628.2|43563.2|43543.2|148
1640259900000|2021-12-23 11:45:00|43560.7|43540.7|43585.7|43565.7|43602.6|43582.6|43560.7|43540.7|111
1640260200000|2021-12-23 11:50:00|43588.2|43568.2|43611.4|43591.4|43611.4|43591.4|43583.9|43563.9|79
1640260500000|2021-12-23 11:55:00|43607.1|43587.1|43616.4|43596.4|43623.9|43603.9|43602.1|43582.1|82
1640260800000|2021-12-23 12:00:00|43614.6|43594.6|43620|43600|43627.5|43607.5|43613.9|43593.9|61
1640261100000|2021-12-23 12:05:00|43621.9|43601.9|43606.4|43586.4|43633.2|43613.2|43606.4|43586.4|63
1640261400000|2021-12-23 12:10:00|43604.6|43584.6|43583.9|43563.9|43604.6|43584.6|43562.1|43542.1|87
1640261700000|2021-12-23 12:15:00|43586.4|43566.4|43561.4|43541.4|43603.9|43583.9|43546.4|43526.4|108
1640262000000|2021-12-23 12:20:00|43563.9|43543.9|43583.9|43563.9|43601.4|43581.4|43556.4|43536.4|75
1640262300000|2021-12-23 12:25:00|43582.1|43562.1|43554.6|43534.6|43601.4|43581.4|43526.4|43506.4|127
1640262600000|2021-12-23 12:30:00|43556.4|43536.4|43633.2|43613.2|43638.2|43618.2|43550.2|43530.2|208
1640262900000|2021-12-23 12:35:00|43638.2|43618.2|43611.8|43591.8|43653.2|43633.2|43611.8|43591.8|165
1640263200000|2021-12-23 12:40:00|43616.8|43596.8|43630|43610|43634.3|43614.3|43611.8|43591.8|85
1640263500000|2021-12-23 12:45:00|43629.3|43609.3|43645.5|43625.5|43650.5|43630.5|43616.8|43596.8|69
1640263800000|2021-12-23 12:50:00|43643|43623|43641.1|43621.1|43648|43628|43615.5|43595.5|87
1640264100000|2021-12-23 12:55:00|43640.5|43620.5|43665.4|43645.4|43673|43653|43625.5|43605.5|112
1640264400000|2021-12-23 13:00:00|43667.9|43647.9|43618.2|43598.2|43708.6|43688.6|43593.2|43573.2|577
1640264700000|2021-12-23 13:05:00|43615.7|43595.7|43625.7|43605.7|43648.2|43628.2|43603.9|43583.9|195
1640265000000|2021-12-23 13:10:00|43628.2|43608.2|43664.3|43644.3|43665|43645|43608.2|43588.2|187
1640265300000|2021-12-23 13:15:00|43662.5|43642.5|43722.9|43702.9|43730.4|43710.4|43636.1|43616.1|313
1640265600000|2021-12-23 13:20:00|43724.7|43704.7|43714.7|43694.7|43734.7|43714.7|43681.1|43661.1|287
1640265900000|2021-12-23 13:25:00|43714.1|43694.1|43654.3|43634.3|43714.7|43694.7|43654.3|43634.3|147
1640266200000|2021-12-23 13:30:00|43656.1|43636.1|43646.8|43626.8|43666.1|43646.1|43631.8|43611.8|130
1640266500000|2021-12-23 13:35:00|43649.3|43629.3|43595|43575|43656.8|43636.8|43591.8|43571.8|223
1640266800000|2021-12-23 13:40:00|43593.1|43573.1|43570.6|43550.6|43605|43585|43518.1|43498.1|289
1640267100000|2021-12-23 13:45:00|43572.5|43552.5|43628.1|43608.1|43633.1|43613.1|43570.6|43550.6|246
1640267400000|2021-12-23 13:50:00|43630|43610|43663.1|43643.1|43663.1|43643.1|43623.1|43603.1|210
1640267700000|2021-12-23 13:55:00|43660.6|43640.6|43683.1|43663.1|43697.4|43677.4|43650.6|43630.6|203
1640268000000|2021-12-23 14:00:00|43678.1|43658.1|43673.1|43653.1|43715.6|43695.6|43661.3|43641.3|255
1640268300000|2021-12-23 14:05:00|43674.9|43654.9|43714.5|43694.5|43714.5|43694.5|43649.5|43629.5|254
1640268600000|2021-12-23 14:10:00|43712|43692|43702.7|43682.7|43724.5|43704.5|43691.5|43671.5|179
1640268900000|2021-12-23 14:15:00|43702|43682|43682.7|43662.7|43712.7|43692.7|43682.7|43662.7|121
1640269200000|2021-12-23 14:20:00|43682|43662|43619.5|43599.5|43687|43667|43607|43587|169
1640269500000|2021-12-23 14:25:00|43617.7|43597.7|43614.5|43594.5|43621.3|43601.3|43574.5|43554.5|197
1640269800000|2021-12-23 14:30:00|43616.3|43596.3|43572.2|43552.2|43618.8|43598.8|43568.3|43548.3|402
1640270100000|2021-12-23 14:35:00|43569.7|43549.7|43584.7|43564.7|43614.7|43594.7|43564.7|43544.7|177
1640270400000|2021-12-23 14:40:00|43586.5|43566.5|43446.1|43426.1|43587.2|43567.2|43432.9|43412.9|571
1640270700000|2021-12-23 14:45:00|43537.9|43517.9|43608.3|43588.3|43628.3|43608.3|43537.9|43517.9|420
1640271000000|2021-12-23 14:50:00|43610.8|43590.8|43637.6|43617.6|43647.6|43627.6|43610.8|43590.8|218
1640271300000|2021-12-23 14:55:00|43638.3|43618.3|43638.3|43618.3|43675.1|43655.1|43630.8|43610.8|170
1640271600000|2021-12-23 15:00:00|43640.1|43620.1|43629.7|43609.7|43658.3|43638.3|43617.9|43597.9|213
1640271900000|2021-12-23 15:05:00|43632.2|43612.2|43673.3|43653.3|43725.8|43705.8|43632.2|43612.2|399
1640272200000|2021-12-23 15:10:00|43671.5|43651.5|43698.3|43678.3|43705.8|43685.8|43662.6|43642.6|152
1640272500000|2021-12-23 15:15:00|43700.1|43680.1|43757.6|43737.6|43783.3|43763.3|43685.8|43665.8|380
1640272800000|2021-12-23 15:20:00|43758.3|43738.3|43791.9|43771.9|43829.4|43809.4|43758.3|43738.3|466
1640273100000|2021-12-23 15:25:00|43791.2|43771.2|43786.9|43766.9|43796.2|43776.2|43779.4|43759.4|254
1640273400000|2021-12-23 15:30:00|43789.4|43769.4|43834.4|43814.4|43834.4|43814.4|43786.9|43766.9|275
1640273700000|2021-12-23 15:35:00|43836.2|43816.2|43866.2|43846.2|43869.4|43849.4|43819.4|43799.4|157
1640274000000|2021-12-23 15:40:00|43866.9|43846.9|43881.9|43861.9|43886.9|43866.9|43866.9|43846.9|175
1640274300000|2021-12-23 15:45:00|43884.4|43864.4|43856.5|43836.5|43896.9|43876.9|43855.8|43835.8|211
1640274600000|2021-12-23 15:50:00|43855.8|43835.8|43854.6|43834.6|43882.1|43862.1|43834.6|43814.6|170
1640274900000|2021-12-23 15:55:00|43857.1|43837.1|43796|43776|43869|43849|43793.5|43773.5|242
1640275200000|2021-12-23 16:00:00|43795.3|43775.3|43788.5|43768.5|43817.8|43797.8|43774.2|43754.2|213
1640275500000|2021-12-23 16:05:00|43791|43771|43777.1|43757.1|43805.8|43785.8|43772.1|43752.1|213
1640275800000|2021-12-23 16:10:00|43772.1|43752.1|43785.3|43765.3|43792.1|43772.1|43767.1|43747.1|108
1640276100000|2021-12-23 16:15:00|43784.6|43764.6|43828.3|43808.3|43840.1|43820.1|43784.6|43764.6|184
1640276400000|2021-12-23 16:20:00|43832.6|43812.6|43813.3|43793.3|43851.4|43831.4|43810.8|43790.8|123
1640276700000|2021-12-23 16:25:00|43815.1|43795.1|43802.8|43782.8|43828.3|43808.3|43802.8|43782.8|144
1640277000000|2021-12-23 16:30:00|43805.3|43785.3|43802.1|43782.1|43810.7|43790.7|43797.1|43777.1|114
1640277300000|2021-12-23 16:35:00|43804.6|43784.6|43799.9|43779.9|43809.6|43789.6|43773.5|43753.5|127
1640277600000|2021-12-23 16:40:00|43801.7|43781.7|43736.7|43716.7|43804.2|43784.2|43734.9|43714.9|277
1640277900000|2021-12-23 16:45:00|43734.9|43714.9|43757.4|43737.4|43779.9|43759.9|43727.4|43707.4|148
1640278200000|2021-12-23 16:50:00|43759.2|43739.2|43814.2|43794.2|43827.3|43807.3|43759.2|43739.2|154
1640278500000|2021-12-23 16:55:00|43816|43796|43807.1|43787.1|43833.2|43813.2|43799.6|43779.6|161
1640278800000|2021-12-23 17:00:00|43804.6|43784.6|43842.1|43822.1|43842.1|43822.1|43804.6|43784.6|65
1640279100000|2021-12-23 17:05:00|43839.6|43819.6|43848.5|43828.5|43868.5|43848.5|43837.1|43817.1|114
1640279400000|2021-12-23 17:10:00|43846.7|43826.7|43862.8|43842.8|43862.8|43842.8|43844.2|43824.2|45
1640279700000|2021-12-23 17:15:00|43867.8|43847.8|43858.5|43838.5|43872.8|43852.8|43854.1|43834.1|86
1640280000000|2021-12-23 17:20:00|43860.3|43840.3|43853.5|43833.5|43861|43841|43846|43826|65
1640280300000|2021-12-23 17:25:00|43856|43836|43856|43836|43861|43841|43856|43836|56
1640280600000|2021-12-23 17:30:00|43858.5|43838.5|43857.1|43837.1|43891.4|43871.4|43853.4|43833.4|162
1640280900000|2021-12-23 17:35:00|43859.6|43839.6|43877.1|43857.1|43877.1|43857.1|43857.1|43837.1|68
1640281200000|2021-12-23 17:40:00|43878.9|43858.9|43877.1|43857.1|43887.1|43867.1|43874.6|43854.6|78
1640281500000|2021-12-23 17:45:00|43878.9|43858.9|43872.1|43852.1|43884.6|43864.6|43872.1|43852.1|95
1640281800000|2021-12-23 17:50:00|43877.1|43857.1|43869.6|43849.6|43887.1|43867.1|43860.2|43840.2|78
1640282100000|2021-12-23 17:55:00|43867.1|43847.1|43922.1|43902.1|43925.7|43905.7|43827.1|43807.1|513
1640282400000|2021-12-23 18:00:00|43917.1|43897.1|43897.1|43877.1|43932.1|43912.1|43894.6|43874.6|143
1640282700000|2021-12-23 18:05:00|43899.6|43879.6|43912|43892|43919.6|43899.6|43899.6|43879.6|37
1640283000000|2021-12-23 18:10:00|43914.5|43894.5|43909.5|43889.5|43917|43897|43904.5|43884.5|26
1640283300000|2021-12-23 18:15:00|43912|43892|43924.5|43904.5|43929.5|43909.5|43912|43892|57
1640283600000|2021-12-23 18:20:00|43927|43907|43919.5|43899.5|43927|43907|43914.5|43894.5|25
1640283900000|2021-12-23 18:25:00|43920.2|43900.2|43934.5|43914.5|43942|43922|43919.5|43899.5|84
1640284200000|2021-12-23 18:30:00|43930.7|43910.7|43920.7|43900.7|43930.7|43910.7|43920.7|43900.7|48
1640284500000|2021-12-23 18:35:00|43918.2|43898.2|43915.7|43895.7|43920.7|43900.7|43910.7|43890.7|22
1640284800000|2021-12-23 18:40:00|43915.6|43895.6|43916.3|43896.3|43918.8|43898.8|43910.6|43890.6|22
1640285100000|2021-12-23 18:45:00|43918.1|43898.1|43928.8|43908.8|43936.3|43916.3|43918.1|43898.1|50
1640285400000|2021-12-23 18:50:00|43930.6|43910.6|43918.8|43898.8|43931.3|43911.3|43918.8|43898.8|26
1640285700000|2021-12-23 18:55:00|43920.6|43900.6|43919.9|43899.9|43925.6|43905.6|43918.1|43898.1|36
1640286000000|2021-12-23 19:00:00|43920.6|43900.6|43913.1|43893.1|43923.1|43903.1|43911.3|43891.3|22
1640286300000|2021-12-23 19:05:00|43913.8|43893.8|43925.6|43905.6|43925.6|43905.6|43913.1|43893.1|20
1640286600000|2021-12-23 19:10:00|43928.1|43908.1|43930.6|43910.6|43930.6|43910.6|43923.1|43903.1|25
1640286900000|2021-12-23 19:15:00|43935.6|43915.6|43935.6|43915.6|43940.6|43920.6|43923.1|43903.1|28
1640287200000|2021-12-23 19:20:00|43937.4|43917.4|43942.4|43922.4|43942.4|43922.4|43936.3|43916.3|8
1640287500000|2021-12-23 19:25:00|43943.1|43923.1|43954.9|43934.9|43954.9|43934.9|43938.1|43918.1|38
1640287800000|2021-12-23 19:30:00|43955.6|43935.6|43953.1|43933.1|43960.6|43940.6|43948.1|43928.1|28
1640288100000|2021-12-23 19:35:00|43951.3|43931.3|43950.6|43930.6|43951.3|43931.3|43946.3|43926.3|14
1640288400000|2021-12-23 19:40:00|43951.3|43931.3|43955.6|43935.6|43957.4|43937.4|43951.3|43931.3|11
1640288700000|2021-12-23 19:45:00|43953.8|43933.8|43950.6|43930.6|43953.8|43933.8|43949.5|43929.5|18
1640289000000|2021-12-23 19:50:00|43952.4|43932.4|43955.6|43935.6|43958.1|43938.1|43950.6|43930.6|14
1640289300000|2021-12-23 19:55:00|43958.1|43938.1|43953.1|43933.1|43958.1|43938.1|43948.8|43928.8|13
1640289600000|2021-12-23 20:00:00|43954.9|43934.9|43940.6|43920.6|43958.1|43938.1|43940.6|43920.6|28
1640289900000|2021-12-23 20:05:00|43939.9|43919.9|43944.9|43924.9|43945.6|43925.6|43938.1|43918.1|7
1640290200000|2021-12-23 20:10:00|43945.6|43925.6|43953.1|43933.1|43953.1|43933.1|43945.6|43925.6|11
1640290500000|2021-12-23 20:15:00|43954.9|43934.9|43943.1|43923.1|43955.6|43935.6|43940.6|43920.6|16
1640290800000|2021-12-23 20:20:00|43945.6|43925.6|43938.1|43918.1|43945.6|43925.6|43938.1|43918.1|5
1640291100000|2021-12-23 20:25:00|43939.9|43919.9|43948.1|43928.1|43950.6|43930.6|43938.1|43918.1|21
1640291400000|2021-12-23 20:30:00|43949.9|43929.9|43940.6|43920.6|43955.6|43935.6|43940.6|43920.6|34
1640291700000|2021-12-23 20:35:00|43945.6|43925.6|43956.9|43936.9|43956.9|43936.9|43945.6|43925.6|19
1640292000000|2021-12-23 20:40:00|43954.4|43934.4|43956.2|43936.2|43959.4|43939.4|43951.9|43931.9|20
1640292300000|2021-12-23 20:45:00|43956.9|43936.9|43983.7|43963.7|43983.7|43963.7|43954.4|43934.4|60
1640292600000|2021-12-23 20:50:00|43981.9|43961.9|44031.7|44011.7|44098.7|44078.7|43981.9|43961.9|191
1640292900000|2021-12-23 20:55:00|44026.7|44006.7|43996.7|43976.7|44027.4|44007.4|43994.2|43974.2|81
1640293200000|2021-12-23 21:00:00|43999.2|43979.2|43968.5|43948.5|44006.7|43986.7|43968.5|43948.5|65
1640293500000|2021-12-23 21:05:00|43969.2|43949.2|43976.7|43956.7|43976.7|43956.7|43966.7|43946.7|19
1640293800000|2021-12-23 21:10:00|43979.2|43959.2|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|1
1640294100000|2021-12-23 21:15:00|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43974.1|43954.1|2
1640294400000|2021-12-23 21:20:00|43979.1|43959.1|43977.3|43957.3|43979.1|43959.1|43976.6|43956.6|12
1640294700000|2021-12-23 21:25:00|43976.6|43956.6|43992.3|43972.3|43994.8|43974.8|43976.6|43956.6|27
1640295000000|2021-12-23 21:30:00|43994.8|43974.8|44002.3|43982.3|44006.6|43986.6|43994.8|43974.8|22
1640295300000|2021-12-23 21:35:00|44004.8|43984.8|44009.8|43989.8|44009.8|43989.8|44004.8|43984.8|9
1640295600000|2021-12-23 21:40:00|44012.3|43992.3|44017.3|43997.3|44017.3|43997.3|44012.3|43992.3|13
1640295900000|2021-12-23 21:45:00|44014.8|43994.8|44037.3|44017.3|44037.3|44017.3|44008.7|43988.7|55
1640296200000|2021-12-23 21:50:00|44039.1|44019.1|44032.3|44012.3|44039.1|44019.1|44032.3|44012.3|28
1640296500000|2021-12-23 21:55:00|44029.8|44009.8|44023.7|44003.7|44034.8|44014.8|44017.3|43997.3|40
1640559600000|2021-12-26 23:00:00|43901.3|43881.3|43849.1|43829.1|43909.9|43889.9|43841.6|43821.6|117
1640559900000|2021-12-26 23:05:00|43852.4|43832.4|43889.1|43869.1|43891.6|43871.6|43852.4|43832.4|23
1640560200000|2021-12-26 23:10:00|43886.6|43866.6|43889.9|43869.9|43899.1|43879.1|43884.9|43864.9|38
1640560500000|2021-12-26 23:15:00|43891.6|43871.6|43881.6|43861.6|43894.1|43874.1|43881.6|43861.6|17
1640560800000|2021-12-26 23:20:00|43876.6|43856.6|43879.1|43859.1|43885.8|43865.8|43872.4|43852.4|29
1640561100000|2021-12-26 23:25:00|43880.8|43860.8|43886.6|43866.6|43889.1|43869.1|43874.1|43854.1|27
1640561400000|2021-12-26 23:30:00|43883.3|43863.3|43873.3|43853.3|43883.3|43863.3|43865.6|43845.6|32
1640561700000|2021-12-26 23:35:00|43875.8|43855.8|43872.5|43852.5|43880.8|43860.8|43872.5|43852.5|10
1640562000000|2021-12-26 23:40:00|43875|43855|43870|43850|43875|43855|43867.5|43847.5|4
1640562300000|2021-12-26 23:45:00|43871.7|43851.7|43876.7|43856.7|43880|43860|43862.5|43842.5|16
1640562600000|2021-12-26 23:50:00|43874.2|43854.2|43849|43829|43874.2|43854.2|43845.8|43825.8|40
1640562900000|2021-12-26 23:55:00|43848.3|43828.3|43850|43830|43855.8|43835.8|43848.3|43828.3|2
1640563200000|2021-12-27 00:00:00|43848.3|43828.3|43840|43820|43848.3|43828.3|43810.8|43790.8|49
1640563500000|2021-12-27 00:05:00|43838.3|43818.3|43865|43845|43865|43845|43838.3|43818.3|36
1640563800000|2021-12-27 00:10:00|43863.3|43843.3|43830.8|43810.8|43863.3|43843.3|43828.3|43808.3|15
1640564100000|2021-12-27 00:15:00|43830|43810|43835.7|43815.7|43840.8|43820.8|43828.3|43808.3|6
1640564400000|2021-12-27 00:20:00|43834|43814|43877.3|43857.3|43877.3|43857.3|43830.7|43810.7|30
1640564700000|2021-12-27 00:25:00|43882.3|43862.3|43884.8|43864.8|43887.3|43867.3|43879.8|43859.8|22
1640565000000|2021-12-27 00:30:00|43877.3|43857.3|43891.5|43871.5|43894|43874|43869|43849|45
1640565300000|2021-12-27 00:35:00|43890.7|43870.7|43866.5|43846.5|43896.5|43876.5|43855.7|43835.7|24
1640565600000|2021-12-27 00:40:00|43871.5|43851.5|43870.7|43850.7|43884|43864|43870.7|43850.7|18
1640565900000|2021-12-27 00:45:00|43871.5|43851.5|43835.7|43815.7|43871.5|43851.5|43835.7|43815.7|45
1640566200000|2021-12-27 00:50:00|43834.9|43814.9|43806.5|43786.5|43835.7|43815.7|43804|43784|26
1640566500000|2021-12-27 00:55:00|43811.5|43791.5|43806.5|43786.5|43811.5|43791.5|43796.5|43776.5|46
1640566800000|2021-12-27 01:00:00|43794.8|43774.8|43714|43694|43801.5|43781.5|43711.5|43691.5|350
1640567100000|2021-12-27 01:05:00|43716.5|43696.5|43771.5|43751.5|43786.5|43766.5|43716.5|43696.5|104
1640567400000|2021-12-27 01:10:00|43774|43754|43704.9|43684.9|43774.8|43754.8|43704.9|43684.9|124
1640567700000|2021-12-27 01:15:00|43703.2|43683.2|43709.9|43689.9|43710.7|43690.7|43651.5|43631.5|130
1640568000000|2021-12-27 01:20:00|43708.2|43688.2|43741.6|43721.6|43742.4|43722.4|43689|43669|102
1640568300000|2021-12-27 01:25:00|43742.4|43722.4|43764.9|43744.9|43772.4|43752.4|43734.9|43714.9|80
1640568600000|2021-12-27 01:30:00|43763.2|43743.2|43802.4|43782.4|43807.4|43787.4|43743.2|43723.2|76
1640568900000|2021-12-27 01:35:00|43797.4|43777.4|43784.9|43764.9|43799.9|43779.9|43771.6|43751.6|61
1640569200000|2021-12-27 01:40:00|43789.1|43769.1|43834.9|43814.9|43839.1|43819.1|43787.4|43767.4|68
1640569500000|2021-12-27 01:45:00|43836.6|43816.6|43849.9|43829.9|43861.6|43841.6|43829.9|43809.9|84
1640569800000|2021-12-27 01:50:00|43844.9|43824.9|43835.7|43815.7|43866.6|43846.6|43835.7|43815.7|75
1640570100000|2021-12-27 01:55:00|43838.2|43818.2|43801.4|43781.4|43838.2|43818.2|43794.9|43774.9|47
1640570400000|2021-12-27 02:00:00|43799.9|43779.9|43745.7|43725.7|43799.9|43779.9|43735.7|43715.7|75
1640570700000|2021-12-27 02:05:00|43748.2|43728.2|43760.7|43740.7|43760.7|43740.7|43743.9|43723.9|57
1640571000000|2021-12-27 02:10:00|43758.9|43738.9|43775.7|43755.7|43780.7|43760.7|43751.4|43731.4|83
1640571300000|2021-12-27 02:15:00|43773.2|43753.2|43778.1|43758.1|43780.6|43760.6|43770.7|43750.7|14
1640571600000|2021-12-27 02:20:00|43780.6|43760.6|43728.1|43708.1|43783.1|43763.1|43718.1|43698.1|84
1640571900000|2021-12-27 02:25:00|43730.6|43710.6|43765.6|43745.6|43765.6|43745.6|43730.6|43710.6|25
1640572200000|2021-12-27 02:30:00|43768.1|43748.1|43820.6|43800.6|43820.6|43800.6|43768.1|43748.1|63
1640572500000|2021-12-27 02:35:00|43818.1|43798.1|43805.6|43785.6|43820.6|43800.6|43793.1|43773.1|23
1640572800000|2021-12-27 02:40:00|43810.6|43790.6|43793.1|43773.1|43823.1|43803.1|43793.1|43773.1|38
1640573100000|2021-12-27 02:45:00|43794.8|43774.8|43806.4|43786.4|43820.6|43800.6|43793.1|43773.1|19
1640573400000|2021-12-27 02:50:00|43808.1|43788.1|43773.1|43753.1|43810.6|43790.6|43770.6|43750.6|44
1640573700000|2021-12-27 02:55:00|43771.4|43751.4|43745.6|43725.6|43775.6|43755.6|43745.6|43725.6|57
1640574000000|2021-12-27 03:00:00|43743.1|43723.1|43750.6|43730.6|43758.1|43738.1|43738.1|43718.1|42
1640574300000|2021-12-27 03:05:00|43755.6|43735.6|43746.4|43726.4|43755.6|43735.6|43735.6|43715.6|25
1640574600000|2021-12-27 03:10:00|43745.6|43725.6|43772.3|43752.3|43774.8|43754.8|43745.6|43725.6|13
1640574900000|2021-12-27 03:15:00|43769.8|43749.8|43769.8|43749.8|43775.6|43755.6|43763.1|43743.1|23
1640575200000|2021-12-27 03:20:00|43770.6|43750.6|43773.1|43753.1|43780.6|43760.6|43760.6|43740.6|26
1640575500000|2021-12-27 03:25:00|43773.9|43753.9|43789.8|43769.8|43793.1|43773.1|43773.9|43753.9|32
1640575800000|2021-12-27 03:30:00|43788.1|43768.1|43794.8|43774.8|43796.5|43776.5|43783.9|43763.9|19
1640576100000|2021-12-27 03:35:00|43795.6|43775.6|43803.1|43783.1|43803.1|43783.1|43787.1|43767.1|25
1640576400000|2021-12-27 03:40:00|43803.9|43783.9|43807.3|43787.3|43809|43789|43803.9|43783.9|7
1640576700000|2021-12-27 03:45:00|43806.5|43786.5|43805.6|43785.6|43808.1|43788.1|43800.6|43780.6|12
1640577000000|2021-12-27 03:50:00|43807.3|43787.3|43800.6|43780.6|43808.1|43788.1|43800.6|43780.6|6
1640577300000|2021-12-27 03:55:00|43805.6|43785.6|43815.6|43795.6|43815.6|43795.6|43803.1|43783.1|12
1640577600000|2021-12-27 04:00:00|43817.3|43797.3|43812.3|43792.3|43818.1|43798.1|43812.3|43792.3|10
1640577900000|2021-12-27 04:05:00|43810.6|43790.6|43762.3|43742.3|43810.6|43790.6|43761.3|43741.3|39
1640578200000|2021-12-27 04:10:00|43763.1|43743.1|43753.1|43733.1|43763.1|43743.1|43753.1|43733.1|15
1640578500000|2021-12-27 04:15:00|43758.1|43738.1|43753|43733|43758.1|43738.1|43753|43733|9
1640578800000|2021-12-27 04:20:00|43751.3|43731.3|43740.5|43720.5|43752.3|43732.3|43740.5|43720.5|21
1640579100000|2021-12-27 04:25:00|43739.8|43719.8|43707.3|43687.3|43739.8|43719.8|43707.3|43687.3|36
1640579400000|2021-12-27 04:30:00|43708|43688|43715.5|43695.5|43715.5|43695.5|43700.5|43680.5|38
1640579700000|2021-12-27 04:35:00|43713|43693|43703|43683|43713|43693|43703|43683|18
1640580000000|2021-12-27 04:40:00|43705.5|43685.5|43717.2|43697.2|43719.7|43699.7|43705.5|43685.5|37
1640580300000|2021-12-27 04:45:00|43718|43698|43718|43698|43718|43698|43715.5|43695.5|6
1640580600000|2021-12-27 04:50:00|43719.7|43699.7|43718|43698|43719.7|43699.7|43718|43698|5
1640580900000|2021-12-27 04:55:00|43719.7|43699.7|43719.7|43699.7|43723.9|43703.9|43719.7|43699.7|20
1640581200000|2021-12-27 05:00:00|43718|43698|43708|43688|43718|43698|43704.7|43684.7|24
1640581500000|2021-12-27 05:05:00|43713|43693|43714.7|43694.7|43718|43698|43713|43693|14
1640581800000|2021-12-27 05:10:00|43715.5|43695.5|43713|43693|43715.5|43695.5|43708|43688|7
1640582100000|2021-12-27 05:15:00|43708|43688|43713|43693|43713|43693|43707.2|43687.2|16
1640582400000|2021-12-27 05:20:00|43710.5|43690.5|43709.7|43689.7|43717.2|43697.2|43707.2|43687.2|12
1640582700000|2021-12-27 05:25:00|43708.9|43688.9|43714.7|43694.7|43715.5|43695.5|43704.7|43684.7|21
1640583000000|2021-12-27 05:30:00|43713|43693|43684.7|43664.7|43713|43693|43665.5|43645.5|132
1640583300000|2021-12-27 05:35:00|43680.5|43660.5|43695.5|43675.5|43704.7|43684.7|43676.3|43656.3|55
1640583600000|2021-12-27 05:40:00|43694.7|43674.7|43683.8|43663.8|43695.5|43675.5|43673|43653|18
1640583900000|2021-12-27 05:45:00|43683|43663|43698|43678|43700.5|43680.5|43680.5|43660.5|31
1640584200000|2021-12-27 05:50:00|43700.5|43680.5|43655.5|43635.5|43700.5|43680.5|43653.8|43633.8|80
1640584500000|2021-12-27 05:55:00|43657.2|43637.2|43663|43643|43698|43678|43657.2|43637.2|54
1640584800000|2021-12-27 06:00:00|43665.5|43645.5|43618|43598|43665.5|43645.5|43615.5|43595.5|110
1640585100000|2021-12-27 06:05:00|43617.2|43597.2|43625.5|43605.5|43638|43618|43615.5|43595.5|49
1640585400000|2021-12-27 06:10:00|43621.2|43601.2|43584.7|43564.7|43625.5|43605.5|43584.7|43564.7|71
1640585700000|2021-12-27 06:15:00|43582.9|43562.9|43583.7|43563.7|43590.4|43570.4|43573.7|43553.7|80
1640586000000|2021-12-27 06:20:00|43582.9|43562.9|43582.9|43562.9|43597.9|43577.9|43580.4|43560.4|69
1640586300000|2021-12-27 06:25:00|43579.7|43559.7|43530.4|43510.4|43580.4|43560.4|43525.4|43505.4|77
1640586600000|2021-12-27 06:30:00|43532.9|43512.9|43540.4|43520.4|43557.9|43537.9|43520.4|43500.4|91
1640586900000|2021-12-27 06:35:00|43539.6|43519.6|43517.9|43497.9|43540.4|43520.4|43512.9|43492.9|96
1640587200000|2021-12-27 06:40:00|43518.7|43498.7|43544.6|43524.6|43546.4|43526.4|43515.4|43495.4|95
1640587500000|2021-12-27 06:45:00|43547.1|43527.1|43530.4|43510.4|43555.4|43535.4|43525.4|43505.4|97
1640587800000|2021-12-27 06:50:00|43527.9|43507.9|43522.1|43502.1|43535.4|43515.4|43502.9|43482.9|102
1640588100000|2021-12-27 06:55:00|43519.6|43499.6|43505.4|43485.4|43523.8|43503.8|43494.6|43474.6|177
1640588400000|2021-12-27 07:00:00|43500.4|43480.4|43436.2|43416.2|43502.9|43482.9|43428.7|43408.7|161
1640588700000|2021-12-27 07:05:00|43437.9|43417.9|43448.7|43428.7|43453.7|43433.7|43437.9|43417.9|49
1640589000000|2021-12-27 07:10:00|43447|43427|43448.7|43428.7|43448.7|43428.7|43444.5|43424.5|27
1640589300000|2021-12-27 07:15:00|43451.2|43431.2|43461.2|43441.2|43463.7|43443.7|43446.2|43426.2|38
1640589600000|2021-12-27 07:20:00|43458.7|43438.7|43447|43427|43458.7|43438.7|43447|43427|34
1640589900000|2021-12-27 07:25:00|43444.5|43424.5|43439.5|43419.5|43444.5|43424.5|43439.5|43419.5|17
1640590200000|2021-12-27 07:30:00|43441.2|43421.2|43436.2|43416.2|43443.7|43423.7|43428.7|43408.7|90
1640590500000|2021-12-27 07:35:00|43433.7|43413.7|43461.2|43441.2|43463.7|43443.7|43428.7|43408.7|46
1640590800000|2021-12-27 07:40:00|43458.7|43438.7|43463.7|43443.7|43463.7|43443.7|43456.2|43436.2|26
1640591100000|2021-12-27 07:45:00|43466.2|43446.2|43449.4|43429.4|43468.7|43448.7|43445.4|43425.4|23
1640591400000|2021-12-27 07:50:00|43447.7|43427.7|43443.7|43423.7|43449.4|43429.4|43441.2|43421.2|23
1640591700000|2021-12-27 07:55:00|43448.7|43428.7|43491.1|43471.1|43496.1|43476.1|43448.7|43428.7|52
1640592000000|2021-12-27 08:00:00|43488.6|43468.6|43518.6|43498.6|43533.6|43513.6|43488.6|43468.6|95
1640592300000|2021-12-27 08:05:00|43521.1|43501.1|43518.6|43498.6|43556.1|43536.1|43518.6|43498.6|84
1640592600000|2021-12-27 08:10:00|43521.1|43501.1|43506.1|43486.1|43530.4|43510.4|43504.4|43484.4|26
1640592900000|2021-12-27 08:15:00|43508.6|43488.6|43524.4|43504.4|43538.6|43518.6|43506.1|43486.1|48
1640593200000|2021-12-27 08:20:00|43523.6|43503.6|43498.6|43478.6|43526.1|43506.1|43496.1|43476.1|39
1640593500000|2021-12-27 08:25:00|43501.1|43481.1|43471.1|43451.1|43511.1|43491.1|43471.1|43451.1|30
1640593800000|2021-12-27 08:30:00|43476.1|43456.1|43527.7|43507.7|43531.1|43511.1|43476.1|43456.1|44
1640594100000|2021-12-27 08:35:00|43526.1|43506.1|43541.1|43521.1|43543.6|43523.6|43526.1|43506.1|30
1640594400000|2021-12-27 08:40:00|43547.8|43527.8|43533.6|43513.6|43551.1|43531.1|43533.6|43513.6|22
1640594700000|2021-12-27 08:45:00|43531.9|43511.9|43546.1|43526.1|43546.1|43526.1|43523.6|43503.6|18
1640595000000|2021-12-27 08:50:00|43547.8|43527.8|43545.3|43525.3|43558.6|43538.6|43538.6|43518.6|30
1640595300000|2021-12-27 08:55:00|43546.1|43526.1|43561.1|43541.1|43576.1|43556.1|43546.1|43526.1|38
1640595600000|2021-12-27 09:00:00|43566.1|43546.1|43486.1|43466.1|43566.1|43546.1|43481.1|43461.1|57
1640595900000|2021-12-27 09:05:00|43484.4|43464.4|43538.6|43518.6|43538.6|43518.6|43471.1|43451.1|55
1640596200000|2021-12-27 09:10:00|43539.4|43519.4|43561.1|43541.1|43561.1|43541.1|43539.4|43519.4|19
1640596500000|2021-12-27 09:15:00|43556.1|43536.1|43533.6|43513.6|43556.1|43536.1|43533.6|43513.6|26
1640596800000|2021-12-27 09:20:00|43531.9|43511.9|43533.6|43513.6|43543.6|43523.6|43518.6|43498.6|35
1640597100000|2021-12-27 09:25:00|43531.1|43511.1|43526.1|43506.1|43536.1|43516.1|43521.9|43501.9|33
1640597400000|2021-12-27 09:30:00|43521.1|43501.1|43543.6|43523.6|43546.1|43526.1|43516.1|43496.1|43
1640597700000|2021-12-27 09:35:00|43538.6|43518.6|43546.1|43526.1|43577.8|43557.8|43538.6|43518.6|61
1640598000000|2021-12-27 09:40:00|43549.4|43529.4|43602.8|43582.8|43607|43587|43549.4|43529.4|50
1640598300000|2021-12-27 09:45:00|43601.1|43581.1|43606.1|43586.1|43608.6|43588.6|43596.1|43576.1|45
1640598600000|2021-12-27 09:50:00|43604.3|43584.3|43591.1|43571.1|43604.3|43584.3|43586.1|43566.1|23
1640598900000|2021-12-27 09:55:00|43589.3|43569.3|43566|43546|43591.1|43571.1|43553.5|43533.5|27
1640599200000|2021-12-27 10:00:00|43567.8|43547.8|43579.3|43559.3|43592.8|43572.8|43567.8|43547.8|43
1640599500000|2021-12-27 10:05:00|43581|43561|43588.5|43568.5|43591|43571|43576|43556|32
1640599800000|2021-12-27 10:10:00|43591|43571|43585.2|43565.2|43606|43586|43583.5|43563.5|40
1640600100000|2021-12-27 10:15:00|43583.5|43563.5|43588.5|43568.5|43591|43571|43583.5|43563.5|32
1640600400000|2021-12-27 10:20:00|43589.3|43569.3|43596|43576|43611|43591|43589.3|43569.3|67
1640600700000|2021-12-27 10:25:00|43594.3|43574.3|43621|43601|43621|43601|43586.8|43566.8|65
1640601000000|2021-12-27 10:30:00|43635.2|43615.2|43651|43631|43660.2|43640.2|43635.2|43615.2|85
1640601300000|2021-12-27 10:35:00|43656|43636|43673.5|43653.5|43691|43671|43651|43631|98
1640601600000|2021-12-27 10:40:00|43671.8|43651.8|43701|43681|43701|43681|43663.5|43643.5|57
1640601900000|2021-12-27 10:45:00|43702.7|43682.7|43698.5|43678.5|43713.5|43693.5|43691|43671|56
1640602200000|2021-12-27 10:50:00|43696|43676|43684.4|43664.4|43696|43676|43681.9|43661.9|41
1640602500000|2021-12-27 10:55:00|43686.1|43666.1|43711.9|43691.9|43711.9|43691.9|43686.1|43666.1|51
1640602800000|2021-12-27 11:00:00|43716.9|43696.9|43700.2|43680.2|43729.4|43709.4|43700.2|43680.2|70
1640603100000|2021-12-27 11:05:00|43697.7|43677.7|43706.8|43686.8|43724.3|43704.3|43681|43661|70
1640603400000|2021-12-27 11:10:00|43709.3|43689.3|43716.8|43696.8|43733.5|43713.5|43706.8|43686.8|43
1640603700000|2021-12-27 11:15:00|43718.5|43698.5|43734.3|43714.3|43739.3|43719.3|43716.8|43696.8|42
1640604000000|2021-12-27 11:20:00|43731.8|43711.8|43703.5|43683.5|43731.8|43711.8|43691|43671|69
1640604300000|2021-12-27 11:25:00|43704.3|43684.3|43706.8|43686.8|43714.3|43694.3|43701.8|43681.8|34
1640604600000|2021-12-27 11:30:00|43707.6|43687.6|43729.3|43709.3|43731.8|43711.8|43706.8|43686.8|55
1640604900000|2021-12-27 11:35:00|43731.8|43711.8|43744.3|43724.3|43752.6|43732.6|43726.8|43706.8|79
1640605200000|2021-12-27 11:40:00|43746.8|43726.8|43777.7|43757.7|43789.3|43769.3|43746.8|43726.8|102
1640605500000|2021-12-27 11:45:00|43776|43756|43752.7|43732.7|43776|43756|43742.7|43722.7|49
1640605800000|2021-12-27 11:50:00|43750.2|43730.2|43775.2|43755.2|43775.2|43755.2|43749.4|43729.4|93
1640606100000|2021-12-27 11:55:00|43772.7|43752.7|43757.7|43737.7|43795.2|43775.2|43752.7|43732.7|137
1640606400000|2021-12-27 12:00:00|43760.2|43740.2|43740.2|43720.2|43762.7|43742.7|43735.2|43715.2|54
1640606700000|2021-12-27 12:05:00|43742.7|43722.7|43755.9|43735.9|43767.6|43747.6|43742.7|43722.7|31
1640607000000|2021-12-27 12:10:00|43753.4|43733.4|43780.9|43760.9|43783.4|43763.4|43746.7|43726.7|36
1640607300000|2021-12-27 12:15:00|43782.6|43762.6|43795.1|43775.1|43795.9|43775.9|43779.2|43759.2|56
1640607600000|2021-12-27 12:20:00|43793.4|43773.4|43803.4|43783.4|43805.1|43785.1|43789.3|43769.3|116
1640607900000|2021-12-27 12:25:00|43801.7|43781.7|43810.1|43790.1|43811.8|43791.8|43800.9|43780.9|103
1640608200000|2021-12-27 12:30:00|43811.8|43791.8|43823.4|43803.4|43823.4|43803.4|43811.8|43791.8|160
1640608500000|2021-12-27 12:35:00|43828.4|43808.4|43815.9|43795.9|43833.4|43813.4|43815.9|43795.9|64
1640608800000|2021-12-27 12:40:00|43814.2|43794.2|43798.4|43778.4|43814.2|43794.2|43795.9|43775.9|71
1640609100000|2021-12-27 12:45:00|43796.7|43776.7|43800.9|43780.9|43805.9|43785.9|43788.4|43768.4|93
1640609400000|2021-12-27 12:50:00|43800.1|43780.1|43804.2|43784.2|43808.4|43788.4|43794.2|43774.2|95
1640609700000|2021-12-27 12:55:00|43803.4|43783.4|43774.7|43754.7|43804.2|43784.2|43772.2|43752.2|208
1640610000000|2021-12-27 13:00:00|43773|43753|43773.9|43753.9|43820.7|43800.7|43745.5|43725.5|516
1640610300000|2021-12-27 13:05:00|43772.2|43752.2|43790.5|43770.5|43808.9|43788.9|43757.1|43737.1|266
1640610600000|2021-12-27 13:10:00|43773.8|43753.8|43759.6|43739.6|43782.2|43762.2|43747.1|43727.1|137
1640610900000|2021-12-27 13:15:00|43758.8|43738.8|43806.3|43786.3|43810.5|43790.5|43758.8|43738.8|133
1640611200000|2021-12-27 13:20:00|43804.6|43784.6|43758.8|43738.8|43816.3|43796.3|43756.3|43736.3|122
1640611500000|2021-12-27 13:25:00|43760.5|43740.5|43768.1|43748.1|43768.1|43748.1|43734.7|43714.7|156
1640611800000|2021-12-27 13:30:00|43769.8|43749.8|43805.5|43785.5|43813.9|43793.9|43769.8|43749.8|98
1640612100000|2021-12-27 13:35:00|43804.7|43784.7|43826.4|43806.4|43857.2|43837.2|43803|43783|99
1640612400000|2021-12-27 13:40:00|43828.9|43808.9|43912.2|43892.2|43912.2|43892.2|43818.9|43798.9|228
1640612700000|2021-12-27 13:45:00|43913.9|43893.9|43942.3|43922.3|43985.6|43965.6|43913.9|43893.9|399
1640613000000|2021-12-27 13:50:00|43940.6|43920.6|43973.1|43953.1|44007.3|43987.3|43940.6|43920.6|203
1640613300000|2021-12-27 13:55:00|43977.3|43957.3|43975.6|43955.6|43978.9|43958.9|43947.2|43927.2|121
1640613600000|2021-12-27 14:00:00|43977.3|43957.3|43930.7|43910.7|43978.1|43958.1|43930.7|43910.7|187
1640613900000|2021-12-27 14:05:00|43931.5|43911.5|43920.6|43900.6|43934|43914|43896.5|43876.5|138
1640614200000|2021-12-27 14:10:00|43916.4|43896.4|43894|43874|43918.1|43898.1|43894|43874|80
1640614500000|2021-12-27 14:15:00|43895.7|43875.7|43864|43844|43919|43899|43854.8|43834.8|127
1640614800000|2021-12-27 14:20:00|43866.5|43846.5|43889|43869|43891.5|43871.5|43866.5|43846.5|61
1640615100000|2021-12-27 14:25:00|43891.5|43871.5|43866.5|43846.5|43906.5|43886.5|43866.5|43846.5|103
1640615400000|2021-12-27 14:30:00|43870.7|43850.7|43889|43869|43889|43869|43848.1|43828.1|332
1640615700000|2021-12-27 14:35:00|43891.5|43871.5|43919|43899|43919|43899|43869|43849|132
1640616000000|2021-12-27 14:40:00|43924|43904|43907.3|43887.3|43946.5|43926.5|43904|43884|219
1640616300000|2021-12-27 14:45:00|43908.1|43888.1|43974|43954|44009.8|43989.8|43908.1|43888.1|283
1640616600000|2021-12-27 14:50:00|43972.3|43952.3|43909|43889|43972.3|43952.3|43904|43884|146
1640616900000|2021-12-27 14:55:00|43909.8|43889.8|43894|43874|43921.5|43901.5|43889.8|43869.8|90
1640617200000|2021-12-27 15:00:00|43892.3|43872.3|43966.5|43946.5|43966.5|43946.5|43884|43864|182
1640617500000|2021-12-27 15:05:00|43964|43944|43956.5|43936.5|43976.5|43956.5|43951.5|43931.5|127
1640617800000|2021-12-27 15:10:00|43954.8|43934.8|43974|43954|43974|43954|43932.3|43912.3|114
1640618100000|2021-12-27 15:15:00|43971.5|43951.5|43976.5|43956.5|43976.5|43956.5|43944|43924|104
1640618400000|2021-12-27 15:20:00|43974|43954|44011.5|43991.5|44029|44009|43964|43944|298
1640618700000|2021-12-27 15:25:00|44007.4|43987.4|44077.4|44057.4|44117.4|44097.4|43996.5|43976.5|329
1640619000000|2021-12-27 15:30:00|44079.9|44059.9|44278.8|44258.8|44280.5|44260.5|44079.9|44059.9|992
1640619300000|2021-12-27 15:35:00|44277.1|44257.1|44367.1|44347.1|44367.1|44347.1|44217.1|44197.1|743
1640619600000|2021-12-27 15:40:00|44369.6|44349.6|44335.4|44315.4|44381.3|44361.3|44322.9|44302.9|429
1640619900000|2021-12-27 15:45:00|44331.2|44311.2|44344.6|44324.6|44370.4|44350.4|44306.2|44286.2|258
1640620200000|2021-12-27 15:50:00|44342.1|44322.1|44374.6|44354.6|44396.3|44376.3|44342.1|44322.1|229
1640620500000|2021-12-27 15:55:00|44372.1|44352.1|44381.3|44361.3|44398.8|44378.8|44317.1|44297.1|234
1640620800000|2021-12-27 16:00:00|44382.1|44362.1|44402.1|44382.1|44442.1|44422.1|44379.6|44359.6|359
1640621100000|2021-12-27 16:05:00|44400.4|44380.4|44387.8|44367.8|44400.4|44380.4|44381.2|44361.2|182
1640621400000|2021-12-27 16:10:00|44387|44367|44410.3|44390.3|44415.3|44395.3|44387|44367|139
1640621700000|2021-12-27 16:15:00|44412.8|44392.8|44402.8|44382.8|44453.7|44433.7|44388.6|44368.6|287
1640622000000|2021-12-27 16:20:00|44401.1|44381.1|44436.9|44416.9|44446.9|44426.9|44395.3|44375.3|133
1640622300000|2021-12-27 16:25:00|44439.4|44419.4|44416.8|44396.8|44441.1|44421.1|44416.8|44396.8|162
1640622600000|2021-12-27 16:30:00|44415.1|44395.1|44430.9|44410.9|44432.6|44412.6|44393.4|44373.4|209
1640622900000|2021-12-27 16:35:00|44432.6|44412.6|44446.8|44426.8|44453.4|44433.4|44421.7|44401.7|151
1640623200000|2021-12-27 16:40:00|44445.1|44425.1|44435.1|44415.1|44446.8|44426.8|44435.1|44415.1|206
1640623500000|2021-12-27 16:45:00|44433.4|44413.4|44502.6|44482.6|44511|44491|44417.6|44397.6|221
1640623800000|2021-12-27 16:50:00|44506.8|44486.8|44527.6|44507.6|44546|44526|44506.8|44486.8|278
1640624100000|2021-12-27 16:55:00|44523.4|44503.4|44521.7|44501.7|44528.4|44508.4|44495.9|44475.9|172
1640624400000|2021-12-27 17:00:00|44523.4|44503.4|44683.5|44663.5|44683.5|44663.5|44521.7|44501.7|337
1640624700000|2021-12-27 17:05:00|44685.2|44665.2|44786|44766|44786|44766|44649.2|44629.2|441
1640625000000|2021-12-27 17:10:00|44790.2|44770.2|44871.1|44851.1|44872.8|44852.8|44769.3|44749.3|486
1640625300000|2021-12-27 17:15:00|44872.8|44852.8|44866.1|44846.1|44872.8|44852.8|44842.7|44822.7|193
1640625600000|2021-12-27 17:20:00|44867.8|44847.8|44872.8|44852.8|44872.8|44852.8|44862.7|44842.7|180
1640625900000|2021-12-27 17:25:00|44871.1|44851.1|44781|44761|44871.1|44851.1|44781|44761|195
1640626200000|2021-12-27 17:30:00|44787.7|44767.7|44818.5|44798.5|44841.9|44821.9|44787.7|44767.7|190
1640626500000|2021-12-27 17:35:00|44815.1|44795.1|44735|44715|44816.8|44796.8|44735|44715|230
1640626800000|2021-12-27 17:40:00|44736.7|44716.7|44680|44660|44740|44720|44672.5|44652.5|201
1640627100000|2021-12-27 17:45:00|44678.3|44658.3|44693.3|44673.3|44697.5|44677.5|44660|44640|160
1640627400000|2021-12-27 17:50:00|44690|44670|44632.5|44612.5|44690|44670|44620|44600|187
1640627700000|2021-12-27 17:55:00|44634.2|44614.2|44674.8|44654.8|44715|44695|44622.5|44602.5|637
1640628000000|2021-12-27 18:00:00|44673.1|44653.1|44729|44709|44734.1|44714.1|44671.4|44651.4|358
1640628300000|2021-12-27 18:05:00|44727.3|44707.3|44682.3|44662.3|44727.3|44707.3|44682.3|44662.3|113
1640628600000|2021-12-27 18:10:00|44679.8|44659.8|44628.1|44608.1|44679.8|44659.8|44628.1|44608.1|95
1640628900000|2021-12-27 18:15:00|44630.6|44610.6|44619.7|44599.7|44645.6|44625.6|44617.2|44597.2|99
1640629200000|2021-12-27 18:20:00|44617.2|44597.2|44623.1|44603.1|44625.6|44605.6|44593.9|44573.9|111
1640629500000|2021-12-27 18:25:00|44619.7|44599.7|44646.4|44626.4|44646.4|44626.4|44613.1|44593.1|68
1640629800000|2021-12-27 18:30:00|44643.9|44623.9|44598.9|44578.9|44643.9|44623.9|44598.9|44578.9|101
1640630100000|2021-12-27 18:35:00|44582.2|44562.2|44588.9|44568.9|44588.9|44568.9|44566.3|44546.3|70
1640630400000|2021-12-27 18:40:00|44591.4|44571.4|44595.6|44575.6|44601.4|44581.4|44580.6|44560.6|78
1640630700000|2021-12-27 18:45:00|44596.4|44576.4|44606.4|44586.4|44617.2|44597.2|44576.4|44556.4|110
1640631000000|2021-12-27 18:50:00|44610.6|44590.6|44631.4|44611.4|44631.4|44611.4|44603.1|44583.1|29
1640631300000|2021-12-27 18:55:00|44633.9|44613.9|44658.1|44638.1|44658.9|44638.9|44620.6|44600.6|106
1640631600000|2021-12-27 19:00:00|44656.4|44636.4|44653.1|44633.1|44658.9|44638.9|44645.6|44625.6|52
1640631900000|2021-12-27 19:05:00|44646.4|44626.4|44658.1|44638.1|44658.1|44638.1|44642.2|44622.2|29
1640632200000|2021-12-27 19:10:00|44660.6|44640.6|44653.1|44633.1|44660.6|44640.6|44649.8|44629.8|21
1640632500000|2021-12-27 19:15:00|44656.5|44636.5|44659|44639|44663.1|44643.1|44656.5|44636.5|31
1640632800000|2021-12-27 19:20:00|44659.8|44639.8|44675.6|44655.6|44675.6|44655.6|44659.8|44639.8|35
1640633100000|2021-12-27 19:25:00|44673.1|44653.1|44662.3|44642.3|44673.1|44653.1|44659.8|44639.8|52
1640633400000|2021-12-27 19:30:00|44659.8|44639.8|44672.3|44652.3|44672.3|44652.3|44659|44639|16
1640633700000|2021-12-27 19:35:00|44664.7|44644.7|44665.6|44645.6|44671.4|44651.4|44660.6|44640.6|35
1640634000000|2021-12-27 19:40:00|44668.1|44648.1|44649.7|44629.7|44670.6|44650.6|44649.7|44629.7|15
1640634300000|2021-12-27 19:45:00|44648.9|44628.9|44641.4|44621.4|44653.9|44633.9|44633.9|44613.9|16
1640634600000|2021-12-27 19:50:00|44642.2|44622.2|44630.6|44610.6|44644.7|44624.7|44630.6|44610.6|23
1640634900000|2021-12-27 19:55:00|44628.9|44608.9|44641.4|44621.4|44645.6|44625.6|44628.1|44608.1|24
1640635200000|2021-12-27 20:00:00|44640.5|44620.5|44633|44613|44645.5|44625.5|44632.2|44612.2|16
1640635500000|2021-12-27 20:05:00|44631.3|44611.3|44638|44618|44639.7|44619.7|44628|44608|31
1640635800000|2021-12-27 20:10:00|44637.2|44617.2|44628.1|44608.1|44637.2|44617.2|44627.2|44607.2|12
1640636100000|2021-12-27 20:15:00|44625.6|44605.6|44623.1|44603.1|44633.1|44613.1|44621.4|44601.4|23
1640636400000|2021-12-27 20:20:00|44621.4|44601.4|44621.4|44601.4|44623.1|44603.1|44608.9|44588.9|28
1640636700000|2021-12-27 20:25:00|44623.1|44603.1|44638.1|44618.1|44638.1|44618.1|44623.1|44603.1|5
1640637000000|2021-12-27 20:30:00|44639.8|44619.8|44628.8|44608.8|44652.2|44632.2|44628.8|44608.8|32
1640637300000|2021-12-27 20:35:00|44626.3|44606.3|44630.5|44610.5|44630.5|44610.5|44613.8|44593.8|28
1640637600000|2021-12-27 20:40:00|44626.3|44606.3|44668|44648|44673|44653|44626.3|44606.3|48
1640637900000|2021-12-27 20:45:00|44663.8|44643.8|44672.2|44652.2|44673|44653|44660.5|44640.5|35
1640638200000|2021-12-27 20:50:00|44673|44653|44685.6|44665.6|44686.4|44666.4|44672.2|44652.2|61
1640638500000|2021-12-27 20:55:00|44686.4|44666.4|44668.9|44648.9|44697.3|44677.3|44662.2|44642.2|49
1640638800000|2021-12-27 21:00:00|44671.4|44651.4|44676.4|44656.4|44676.4|44656.4|44654.7|44634.7|29
1640639100000|2021-12-27 21:05:00|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|21
1640639400000|2021-12-27 21:10:00|44683.1|44663.1|44680.6|44660.6|44683.9|44663.9|44680.6|44660.6|12
1640639700000|2021-12-27 21:15:00|44683.1|44663.1|44655.6|44635.6|44683.1|44663.1|44655.6|44635.6|32
1640640000000|2021-12-27 21:20:00|44654.7|44634.7|44657.3|44637.3|44660.6|44640.6|44651.4|44631.4|17
1640640300000|2021-12-27 21:25:00|44655.6|44635.6|44650.6|44630.6|44659|44639|44648.9|44628.9|25
1640640600000|2021-12-27 21:30:00|44647.2|44627.2|44643.1|44623.1|44647.2|44627.2|44643.1|44623.1|20
1640640900000|2021-12-27 21:35:00|44645.6|44625.6|44645.6|44625.6|44647.3|44627.3|44645.6|44625.6|10
1640641200000|2021-12-27 21:40:00|44643.9|44623.9|44641.4|44621.4|44643.9|44623.9|44635.6|44615.6|39
1640641500000|2021-12-27 21:45:00|44642.2|44622.2|44644.7|44624.7|44653|44633|44642.2|44622.2|32
1640641800000|2021-12-27 21:50:00|44643.9|44623.9|44634.7|44614.7|44644.7|44624.7|44630.5|44610.5|39
1640642100000|2021-12-27 21:55:00|44637.2|44617.2|44639.6|44619.6|44652.2|44632.2|44634.7|44614.7|30
1640646000000|2021-12-27 23:00:00|44646.4|44626.4|44635.5|44615.5|44651.3|44631.3|44628.8|44608.8|43
1640646300000|2021-12-27 23:05:00|44638|44618|44613|44593|44638|44618|44609.7|44589.7|20
1640646600000|2021-12-27 23:10:00|44613.8|44593.8|44602.1|44582.1|44616.3|44596.3|44602.1|44582.1|22
1640646900000|2021-12-27 23:15:00|44603.8|44583.8|44586.3|44566.3|44604.6|44584.6|44586.3|44566.3|28
1640647200000|2021-12-27 23:20:00|44582.9|44562.9|44566.2|44546.2|44582.9|44562.9|44552.9|44532.9|42
1640647500000|2021-12-27 23:25:00|44568.7|44548.7|44574.5|44554.5|44574.5|44554.5|44563.7|44543.7|26
1640647800000|2021-12-27 23:30:00|44572.8|44552.8|44567.1|44547.1|44572.8|44552.8|44567|44547|21
1640648100000|2021-12-27 23:35:00|44565.4|44545.4|44567.1|44547.1|44569.6|44549.6|44564.6|44544.6|11
1640648400000|2021-12-27 23:40:00|44564.6|44544.6|44567.9|44547.9|44572.1|44552.1|44564.6|44544.6|11
1640648700000|2021-12-27 23:45:00|44568.7|44548.7|44565.4|44545.4|44570.4|44550.4|44565.4|44545.4|23
1640649000000|2021-12-27 23:50:00|44562.9|44542.9|44546.2|44526.2|44562.9|44542.9|44544.5|44524.5|13
1640649300000|2021-12-27 23:55:00|44547|44527|44557.9|44537.9|44557.9|44537.9|44547|44527|12
1640649600000|2021-12-28 00:00:00|44559.5|44539.5|44522.8|44502.8|44560.4|44540.4|44522.8|44502.8|24
1640649900000|2021-12-28 00:05:00|44517.8|44497.8|44515.3|44495.3|44530.3|44510.3|44512.8|44492.8|30
1640650200000|2021-12-28 00:10:00|44514.5|44494.5|44527.8|44507.8|44527.8|44507.8|44512|44492|22
1640650500000|2021-12-28 00:15:00|44530.3|44510.3|44551.2|44531.2|44551.2|44531.2|44530.3|44510.3|18
1640650800000|2021-12-28 00:20:00|44549.5|44529.5|44567.8|44547.8|44570.3|44550.3|44549.5|44529.5|34
1640651100000|2021-12-28 00:25:00|44568.6|44548.6|44570.3|44550.3|44572.8|44552.8|44567.8|44547.8|20
1640651400000|2021-12-28 00:30:00|44572.8|44552.8|44554.5|44534.5|44572.8|44552.8|44552|44532|23
1640651700000|2021-12-28 00:35:00|44557|44537|44567|44547|44569.5|44549.5|44557|44537|20
1640652000000|2021-12-28 00:40:00|44569.5|44549.5|44581.2|44561.2|44581.2|44561.2|44558.7|44538.7|16
1640652300000|2021-12-28 00:45:00|44582|44562|44589.5|44569.5|44598.7|44578.7|44579.5|44559.5|21
1640652600000|2021-12-28 00:50:00|44584.5|44564.5|44587|44567|44594.5|44574.5|44584.5|44564.5|19
1640652900000|2021-12-28 00:55:00|44584.5|44564.5|44587|44567|44597|44577|44569.5|44549.5|38
1640653200000|2021-12-28 01:00:00|44584.5|44564.5|44447.1|44427.1|44587.8|44567.8|44436.2|44416.2|563
1640653500000|2021-12-28 01:05:00|44448.8|44428.8|44422|44402|44472|44452|44412.8|44392.8|227
1640653800000|2021-12-28 01:10:00|44421.2|44401.2|44433.7|44413.7|44443.7|44423.7|44406.2|44386.2|149
1640654100000|2021-12-28 01:15:00|44434.5|44414.5|44417.8|44397.8|44448.7|44428.7|44405.3|44385.3|119
1640654400000|2021-12-28 01:20:00|44419.5|44399.5|44418.7|44398.7|44435.3|44415.3|44413.6|44393.6|79
1640654700000|2021-12-28 01:25:00|44420.4|44400.4|44437.9|44417.9|44458.7|44438.7|44407.8|44387.8|115
1640655000000|2021-12-28 01:30:00|44438.7|44418.7|44408.7|44388.7|44448.7|44428.7|44408.7|44388.7|54
1640655300000|2021-12-28 01:35:00|44411.2|44391.2|44398.7|44378.7|44423.7|44403.7|44398.7|44378.7|96
1640655600000|2021-12-28 01:40:00|44397|44377|44413.6|44393.6|44413.6|44393.6|44383.6|44363.6|76
1640655900000|2021-12-28 01:45:00|44412|44392|44386.1|44366.1|44416.1|44396.1|44386.1|44366.1|45
1640656200000|2021-12-28 01:50:00|44378.6|44358.6|44416.1|44396.1|44416.1|44396.1|44356.1|44336.1|128
1640656500000|2021-12-28 01:55:00|44413.6|44393.6|44421.1|44401.1|44423.6|44403.6|44403.6|44383.6|58
1640656800000|2021-12-28 02:00:00|44419.4|44399.4|44423.6|44403.6|44423.6|44403.6|44401.9|44381.9|43
1640657100000|2021-12-28 02:05:00|44426.1|44406.1|44425.3|44405.3|44438.6|44418.6|44423.6|44403.6|40
1640657400000|2021-12-28 02:10:00|44423.6|44403.6|44411.1|44391.1|44428.6|44408.6|44401.1|44381.1|33
1640657700000|2021-12-28 02:15:00|44408.6|44388.6|44407.7|44387.7|44431.1|44411.1|44407.7|44387.7|14
1640658000000|2021-12-28 02:20:00|44409.4|44389.4|44418.6|44398.6|44423.6|44403.6|44407.7|44387.7|16
1640658300000|2021-12-28 02:25:00|44416.1|44396.1|44423.6|44403.6|44426.1|44406.1|44411.1|44391.1|14
1640658600000|2021-12-28 02:30:00|44418.6|44398.6|44451.1|44431.1|44451.1|44431.1|44416.1|44396.1|60
1640658900000|2021-12-28 02:35:00|44448.6|44428.6|44444.4|44424.4|44458.6|44438.6|44436.9|44416.9|68
1640659200000|2021-12-28 02:40:00|44443.5|44423.5|44497.7|44477.7|44500.2|44480.2|44442.7|44422.7|88
1640659500000|2021-12-28 02:45:00|44500.2|44480.2|44435.2|44415.2|44500.2|44480.2|44426|44406|91
1640659800000|2021-12-28 02:50:00|44430.2|44410.2|44453.5|44433.5|44460.2|44440.2|44425.2|44405.2|43
1640660100000|2021-12-28 02:55:00|44450.2|44430.2|44466|44446|44466|44446|44445.2|44425.2|64
1640660400000|2021-12-28 03:00:00|44465.2|44445.2|44465.2|44445.2|44469.4|44449.4|44455.2|44435.2|50
1640660700000|2021-12-28 03:05:00|44466|44446|44445.2|44425.2|44470.2|44450.2|44445.2|44425.2|43
1640661000000|2021-12-28 03:10:00|44443.5|44423.5|44450.2|44430.2|44466|44446|44435.2|44415.2|62
1640661300000|2021-12-28 03:15:00|44447.7|44427.7|44402.7|44382.7|44450.2|44430.2|44402.7|44382.7|66
1640661600000|2021-12-28 03:20:00|44406.9|44386.9|44407.7|44387.7|44416|44396|44402.7|44382.7|42
1640661900000|2021-12-28 03:25:00|44410.2|44390.2|44401|44381|44412.7|44392.7|44395.2|44375.2|58
1640662200000|2021-12-28 03:30:00|44402.7|44382.7|44421|44401|44425.2|44405.2|44402.7|44382.7|23
1640662500000|2021-12-28 03:35:00|44420.2|44400.2|44425.2|44405.2|44425.2|44405.2|44415.2|44395.2|18
1640662800000|2021-12-28 03:40:00|44424.4|44404.4|44420.2|44400.2|44442.7|44422.7|44420.2|44400.2|20
1640663100000|2021-12-28 03:45:00|44421|44401|44437.7|44417.7|44437.7|44417.7|44420.2|44400.2|19
1640663400000|2021-12-28 03:50:00|44436|44416|44420.2|44400.2|44436|44416|44420.2|44400.2|7
1640663700000|2021-12-28 03:55:00|44422.7|44402.7|44425.2|44405.2|44430.2|44410.2|44422.7|44402.7|11
1640664000000|2021-12-28 04:00:00|44427.7|44407.7|44426|44406|44427.7|44407.7|44418.5|44398.5|13
1640664300000|2021-12-28 04:05:00|44422.6|44402.6|44421|44401|44427.6|44407.6|44417.6|44397.6|18
1640664600000|2021-12-28 04:10:00|44422.6|44402.6|44425.9|44405.9|44426.8|44406.8|44422.6|44402.6|9
1640664900000|2021-12-28 04:15:00|44428.4|44408.4|44432.6|44412.6|44440.9|44420.9|44428.4|44408.4|25
1640665200000|2021-12-28 04:20:00|44430.9|44410.9|44432.6|44412.6|44435.1|44415.1|44430.1|44410.1|9
1640665500000|2021-12-28 04:25:00|44435.1|44415.1|44445.1|44425.1|44445.1|44425.1|44435.1|44415.1|10
1640665800000|2021-12-28 04:30:00|44442.6|44422.6|44465.9|44445.9|44472.6|44452.6|44442.6|44422.6|44
1640666100000|2021-12-28 04:35:00|44466.7|44446.7|44461.7|44441.7|44468.4|44448.4|44456.7|44436.7|26
1640666400000|2021-12-28 04:40:00|44459.2|44439.2|44461.7|44441.7|44461.7|44441.7|44456.7|44436.7|15
1640666700000|2021-12-28 04:45:00|44456.7|44436.7|44456.7|44436.7|44461.7|44441.7|44451.7|44431.7|39
1640667000000|2021-12-28 04:50:00|44455.9|44435.9|44459.2|44439.2|44459.2|44439.2|44454.2|44434.2|2
1640667300000|2021-12-28 04:55:00|44461.7|44441.7|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|6
1640667600000|2021-12-28 05:00:00|44466.7|44446.7|44441.7|44421.7|44466.7|44446.7|44441.7|44421.7|38
1640667900000|2021-12-28 05:05:00|44444.2|44424.2|44449.2|44429.2|44451.7|44431.7|44444.2|44424.2|12
1640668200000|2021-12-28 05:10:00|44446.7|44426.7|44459.2|44439.2|44459.2|44439.2|44446.7|44426.7|20
1640668500000|2021-12-28 05:15:00|44460.9|44440.9|44466.7|44446.7|44469.2|44449.2|44460.9|44440.9|13
1640668800000|2021-12-28 05:20:00|44468.4|44448.4|44461.7|44441.7|44469.2|44449.2|44461.7|44441.7|11
1640669100000|2021-12-28 05:25:00|44462.5|44442.5|44456.7|44436.7|44464.2|44444.2|44452.5|44432.5|13
1640669400000|2021-12-28 05:30:00|44455|44435|44408.4|44388.4|44456.7|44436.7|44396.7|44376.7|229
1640669700000|2021-12-28 05:35:00|44406.8|44386.8|44404.2|44384.2|44416.7|44396.7|44396.7|44376.7|82
1640670000000|2021-12-28 05:40:00|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44392.5|44372.5|58
1640670300000|2021-12-28 05:45:00|44403.4|44383.4|44402.5|44382.5|44406.7|44386.7|44401.7|44381.7|31
1640670600000|2021-12-28 05:50:00|44401.7|44381.7|44424.2|44404.2|44439.2|44419.2|44401.7|44381.7|46
1640670900000|2021-12-28 05:55:00|44421.7|44401.7|44426.7|44406.7|44430.9|44410.9|44415|44395|31
1640671200000|2021-12-28 06:00:00|44424.2|44404.2|44386.7|44366.7|44424.2|44404.2|44384.2|44364.2|60
1640671500000|2021-12-28 06:05:00|44385|44365|44335|44315|44385.9|44365.9|44332.5|44312.5|141
1640671800000|2021-12-28 06:10:00|44332.5|44312.5|44304.2|44284.2|44332.5|44312.5|44294.2|44274.2|137
1640672100000|2021-12-28 06:15:00|44301.7|44281.7|44334.2|44314.2|44344.2|44324.2|44300|44280|50
1640672400000|2021-12-28 06:20:00|44330.8|44310.8|44347.5|44327.5|44350|44330|44330|44310|50
1640672700000|2021-12-28 06:25:00|44346.7|44326.7|44415|44395|44415|44395|44327.5|44307.5|72
1640673000000|2021-12-28 06:30:00|44412.5|44392.5|44400|44380|44415|44395|44388.3|44368.3|48
1640673300000|2021-12-28 06:35:00|44401.7|44381.7|44427.5|44407.5|44450.8|44430.8|44401.7|44381.7|111
1640673600000|2021-12-28 06:40:00|44430|44410|44435|44415|44447.5|44427.5|44430|44410|64
1640673900000|2021-12-28 06:45:00|44432.5|44412.5|44430.9|44410.9|44449.2|44429.2|44415|44395|64
1640674200000|2021-12-28 06:50:00|44431.7|44411.7|44444.2|44424.2|44455.1|44435.1|44431.7|44411.7|85
1640674500000|2021-12-28 06:55:00|44443.4|44423.4|44482.6|44462.6|44482.6|44462.6|44421.7|44401.7|135
1640674800000|2021-12-28 07:00:00|44480.1|44460.1|44460|44440|44482.6|44462.6|44447.5|44427.5|109
1640675100000|2021-12-28 07:05:00|44458.3|44438.3|44430|44410|44458.3|44438.3|44420|44400|43
1640675400000|2021-12-28 07:10:00|44431.7|44411.7|44434.2|44414.2|44442.5|44422.5|44423.3|44403.3|37
1640675700000|2021-12-28 07:15:00|44433.4|44413.4|44396.7|44376.7|44435|44415|44375.9|44355.9|52
1640676000000|2021-12-28 07:20:00|44399.2|44379.2|44376.7|44356.7|44408.3|44388.3|44363.3|44343.3|33
1640676300000|2021-12-28 07:25:00|44379.2|44359.2|44393.3|44373.3|44405.9|44385.9|44379.2|44359.2|29
1640676600000|2021-12-28 07:30:00|44394.2|44374.2|44364.2|44344.2|44411.7|44391.7|44364.2|44344.2|54
1640676900000|2021-12-28 07:35:00|44361.7|44341.7|44339.2|44319.2|44361.7|44341.7|44338.3|44318.3|42
1640677200000|2021-12-28 07:40:00|44340.8|44320.8|44320.8|44300.8|44349.2|44329.2|44315|44295|36
1640677500000|2021-12-28 07:45:00|44316.6|44296.6|44313.3|44293.3|44328.3|44308.3|44308.3|44288.3|51
1640677800000|2021-12-28 07:50:00|44315.8|44295.8|44283.3|44263.3|44330.8|44310.8|44279.9|44259.9|46
1640678100000|2021-12-28 07:55:00|44280.8|44260.8|44283.3|44263.3|44290.8|44270.8|44278.3|44258.3|47
1640678400000|2021-12-28 08:00:00|44285.8|44265.8|44320.8|44300.8|44320.8|44300.8|44260.7|44240.7|65
1640678700000|2021-12-28 08:05:00|44319.1|44299.1|44369.9|44349.9|44374.9|44354.9|44308.3|44288.3|70
1640679000000|2021-12-28 08:10:00|44368.3|44348.3|44340.8|44320.8|44371.6|44351.6|44338.3|44318.3|54
1640679300000|2021-12-28 08:15:00|44339.9|44319.9|44349.1|44329.1|44359.1|44339.1|44339.9|44319.9|21
1640679600000|2021-12-28 08:20:00|44348.3|44328.3|44389.9|44369.9|44421.6|44401.6|44348.3|44328.3|84
1640679900000|2021-12-28 08:25:00|44391.6|44371.6|44414.1|44394.1|44426.6|44406.6|44389.9|44369.9|52
1640680200000|2021-12-28 08:30:00|44415.8|44395.8|44370.8|44350.8|44416.6|44396.6|44370.8|44350.8|49
1640680500000|2021-12-28 08:35:00|44364.1|44344.1|44313.2|44293.2|44369.1|44349.1|44310.7|44290.7|61
1640680800000|2021-12-28 08:40:00|44314.1|44294.1|44341.6|44321.6|44344.9|44324.9|44314.1|44294.1|48
1640681100000|2021-12-28 08:45:00|44344.1|44324.1|44344.9|44324.9|44347.4|44327.4|44334.9|44314.9|33
1640681400000|2021-12-28 08:50:00|44338.2|44318.2|44364.9|44344.9|44369.9|44349.9|44334.9|44314.9|29
1640681700000|2021-12-28 08:55:00|44366.6|44346.6|44418.2|44398.2|44434.1|44414.1|44364.9|44344.9|82
1640682000000|2021-12-28 09:00:00|44419.9|44399.9|44384.9|44364.9|44419.9|44399.9|44384.9|44364.9|62
1640682300000|2021-12-28 09:05:00|44387.4|44367.4|44402.4|44382.4|44422.4|44402.4|44387.4|44367.4|31
1640682600000|2021-12-28 09:10:00|44400.7|44380.7|44443.3|44423.3|44443.3|44423.3|44399.9|44379.9|28
1640682900000|2021-12-28 09:15:00|44444.9|44424.9|44449.9|44429.9|44457.4|44437.4|44432.4|44412.4|54
1640683200000|2021-12-28 09:20:00|44451.6|44431.6|44462.4|44442.4|44469.9|44449.9|44449.9|44429.9|48
1640683500000|2021-12-28 09:25:00|44464.1|44444.1|44469.9|44449.9|44469.9|44449.9|44452.4|44432.4|47
1640683800000|2021-12-28 09:30:00|44468.2|44448.2|44459.9|44439.9|44474.9|44454.9|44459.9|44439.9|27
1640684100000|2021-12-28 09:35:00|44461.6|44441.6|44459.9|44439.9|44476.6|44456.6|44459.9|44439.9|59
1640684400000|2021-12-28 09:40:00|44462.4|44442.4|44447.4|44427.4|44462.4|44442.4|44446.5|44426.5|24
1640684700000|2021-12-28 09:45:00|44449.9|44429.9|44414.9|44394.9|44457.4|44437.4|44412.4|44392.4|45
1640685000000|2021-12-28 09:50:00|44413.2|44393.2|44388.2|44368.2|44413.2|44393.2|44384.9|44364.9|49
1640685300000|2021-12-28 09:55:00|44430.7|44410.7|44471.5|44451.5|44471.5|44451.5|44430.7|44410.7|29
1640685600000|2021-12-28 10:00:00|44473.2|44453.2|44472.3|44452.3|44482.4|44462.4|44469.8|44449.8|62
1640685900000|2021-12-28 10:05:00|44474.8|44454.8|44506.5|44486.5|44509.8|44489.8|44474.8|44454.8|77
1640686200000|2021-12-28 10:10:00|44504.8|44484.8|44522.3|44502.3|44522.3|44502.3|44494.8|44474.8|44
1640686500000|2021-12-28 10:15:00|44521.5|44501.5|44525.7|44505.7|44529.8|44509.8|44514|44494|55
1640686800000|2021-12-28 10:20:00|44521.5|44501.5|44538.1|44518.1|44538.1|44518.1|44520.7|44500.7|32
1640687100000|2021-12-28 10:25:00|44539|44519|44533.1|44513.1|44543.1|44523.1|44532.3|44512.3|27
1640687400000|2021-12-28 10:30:00|44530.6|44510.6|44550.6|44530.6|44550.6|44530.6|44514.8|44494.8|32
1640687700000|2021-12-28 10:35:00|44551.5|44531.5|44556.5|44536.5|44564|44544|44551.5|44531.5|68
1640688000000|2021-12-28 10:40:00|44559|44539|44554.8|44534.8|44559|44539|44551.5|44531.5|23
1640688300000|2021-12-28 10:45:00|44556.5|44536.5|44523.9|44503.9|44557.3|44537.3|44519.8|44499.8|53
1640688600000|2021-12-28 10:50:00|44525.6|44505.6|44541.4|44521.4|44543.9|44523.9|44518.9|44498.9|43
1640688900000|2021-12-28 10:55:00|44540.6|44520.6|44601.5|44581.5|44607.3|44587.3|44538.9|44518.9|75
1640689200000|2021-12-28 11:00:00|44602.3|44582.3|44609|44589|44609.8|44589.8|44582.3|44562.3|59
1640689500000|2021-12-28 11:05:00|44609.8|44589.8|44596.5|44576.5|44614|44594|44596.5|44576.5|36
1640689800000|2021-12-28 11:10:00|44597.3|44577.3|44594.8|44574.8|44619.8|44599.8|44594.8|44574.8|40
1640690100000|2021-12-28 11:15:00|44595.6|44575.6|44609.8|44589.8|44612.3|44592.3|44591.4|44571.4|30
1640690400000|2021-12-28 11:20:00|44608.1|44588.1|44596.5|44576.5|44622.3|44602.3|44596.5|44576.5|52
1640690700000|2021-12-28 11:25:00|44594|44574|44577.3|44557.3|44594|44574|44557.3|44537.3|65
1640691000000|2021-12-28 11:30:00|44579.8|44559.8|44602.3|44582.3|44610.6|44590.6|44577.3|44557.3|43
1640691300000|2021-12-28 11:35:00|44603.1|44583.1|44619.8|44599.8|44622.3|44602.3|44603.1|44583.1|47
1640691600000|2021-12-28 11:40:00|44617.3|44597.3|44617.3|44597.3|44622.3|44602.3|44613.1|44593.1|44
1640691900000|2021-12-28 11:45:00|44619.8|44599.8|44612.3|44592.3|44622.3|44602.3|44612.3|44592.3|51
1640692200000|2021-12-28 11:50:00|44610.6|44590.6|44617.3|44597.3|44617.3|44597.3|44608.1|44588.1|38
1640692500000|2021-12-28 11:55:00|44619.8|44599.8|44669.8|44649.8|44669.8|44649.8|44617.3|44597.3|90
1640692800000|2021-12-28 12:00:00|44667.3|44647.3|44681.4|44661.4|44707.2|44687.2|44646.4|44626.4|149
1640693100000|2021-12-28 12:05:00|44682.2|44662.2|44723.1|44703.1|44723.1|44703.1|44682.2|44662.2|117
1640693400000|2021-12-28 12:10:00|44725.6|44705.6|44708.1|44688.1|44734.8|44714.8|44708.1|44688.1|100
1640693700000|2021-12-28 12:15:00|44708.9|44688.9|44731.5|44711.5|44734|44714|44708.9|44688.9|84
1640694000000|2021-12-28 12:20:00|44734|44714|44745.6|44725.6|44750.6|44730.6|44733.1|44713.1|85
1640694300000|2021-12-28 12:25:00|44744.8|44724.8|44770.6|44750.6|44770.6|44750.6|44740.6|44720.6|93
1640694600000|2021-12-28 12:30:00|44768.1|44748.1|44772.2|44752.2|44800.6|44780.6|44765.6|44745.6|151
1640694900000|2021-12-28 12:35:00|44769.7|44749.7|44775.5|44755.5|44801.4|44781.4|44769.7|44749.7|88
1640695200000|2021-12-28 12:40:00|44778|44758|44784.7|44764.7|44798|44778|44775.5|44755.5|89
1640695500000|2021-12-28 12:45:00|44785.5|44765.5|44773|44753|44788|44768|44773|44753|58
1640695800000|2021-12-28 12:50:00|44771.4|44751.4|44725.5|44705.5|44771.4|44751.4|44723|44703|210
1640696100000|2021-12-28 12:55:00|44727.1|44707.1|44733.8|44713.8|44733.8|44713.8|44717.9|44697.9|172
1640696400000|2021-12-28 13:00:00|44732.1|44712.1|44802.1|44782.1|44802.1|44782.1|44703.8|44683.8|507
1640696700000|2021-12-28 13:05:00|44804.6|44784.6|44863.1|44843.1|44863.1|44843.1|44788|44768|433
1640697000000|2021-12-28 13:10:00|44864.8|44844.8|44846.3|44826.3|44953.9|44933.9|44837.2|44817.2|735
1640697300000|2021-12-28 13:15:00|44848|44828|44831.3|44811.3|44855.5|44835.5|44762.1|44742.1|443
1640697600000|2021-12-28 13:20:00|44832.1|44812.1|44775.4|44755.4|44848.8|44828.8|44756.3|44736.3|337
1640697900000|2021-12-28 13:25:00|44773.8|44753.8|44743.8|44723.8|44777.9|44757.9|44739.6|44719.6|200
1640698200000|2021-12-28 13:30:00|44745.4|44725.4|44719.6|44699.6|44771.2|44751.2|44715.4|44695.4|285
1640698500000|2021-12-28 13:35:00|44718.7|44698.7|44717.9|44697.9|44752.1|44732.1|44699.6|44679.6|356
1640698800000|2021-12-28 13:40:00|44719.6|44699.6|44732.9|44712.9|44752.9|44732.9|44719.6|44699.6|161
1640699100000|2021-12-28 13:45:00|44734.6|44714.6|44650.4|44630.4|44734.6|44714.6|44640.4|44620.4|248
1640699400000|2021-12-28 13:50:00|44647.9|44627.9|44680.4|44660.4|44706.2|44686.2|44647.9|44627.9|248
1640699700000|2021-12-28 13:55:00|44677.9|44657.9|44643.7|44623.7|44717.1|44697.1|44643.7|44623.7|165
1640700000000|2021-12-28 14:00:00|44638.7|44618.7|44737.9|44717.9|44740.4|44720.4|44638.7|44618.7|300
1640700300000|2021-12-28 14:05:00|44740.4|44720.4|44613.7|44593.7|44740.4|44720.4|44602.9|44582.9|319
1640700600000|2021-12-28 14:10:00|44612|44592|44690.4|44670.4|44702|44682|44592.9|44572.9|247
1640700900000|2021-12-28 14:15:00|44687.9|44667.9|44722.9|44702.9|44738.7|44718.7|44665.4|44645.4|301
1640701200000|2021-12-28 14:20:00|44721.2|44701.2|44702.9|44682.9|44740.4|44720.4|44677.9|44657.9|295
1640701500000|2021-12-28 14:25:00|44707.9|44687.9|44673.7|44653.7|44707.9|44687.9|44669.5|44649.5|123
1640701800000|2021-12-28 14:30:00|44675.4|44655.4|44692.9|44672.9|44697.9|44677.9|44660.4|44640.4|170
1640702100000|2021-12-28 14:35:00|44694.5|44674.5|44712.8|44692.8|44721.2|44701.2|44694.5|44674.5|187
1640702400000|2021-12-28 14:40:00|44714.5|44694.5|44692|44672|44747.8|44727.8|44692|44672|267
1640702700000|2021-12-28 14:45:00|44688.7|44668.7|44579.5|44559.5|44694.5|44674.5|44573.7|44553.7|272
1640703000000|2021-12-28 14:50:00|44580.3|44560.3|44640.3|44620.3|44647|44627|44580.3|44560.3|274
1640703300000|2021-12-28 14:55:00|44642.8|44622.8|44692.8|44672.8|44710.3|44690.3|44642.8|44622.8|178
1640703600000|2021-12-28 15:00:00|44690.3|44670.3|44725.3|44705.3|44740.3|44720.3|44685.3|44665.3|191
1640703900000|2021-12-28 15:05:00|44723.7|44703.7|44676.2|44656.2|44726.2|44706.2|44676.2|44656.2|161
1640704200000|2021-12-28 15:10:00|44675.3|44655.3|44669.5|44649.5|44709.5|44689.5|44667|44647|139
1640704500000|2021-12-28 15:15:00|44667.8|44647.8|44577|44557|44676.1|44656.1|44573.6|44553.6|229
1640704800000|2021-12-28 15:20:00|44577.8|44557.8|44560.3|44540.3|44619.5|44599.5|44559.5|44539.5|269
1640705100000|2021-12-28 15:25:00|44545.3|44525.3|44559.5|44539.5|44579.5|44559.5|44509.5|44489.5|301
1640705400000|2021-12-28 15:30:00|44562|44542|44517|44497|44564.5|44544.5|44510.3|44490.3|210
1640705700000|2021-12-28 15:35:00|44514.5|44494.5|44444.5|44424.5|44514.5|44494.5|44424.5|44404.5|479
1640706000000|2021-12-28 15:40:00|44442.8|44422.8|44459.5|44439.5|44469.5|44449.5|44422|44402|297
1640706300000|2021-12-28 15:45:00|44457.8|44437.8|44511.1|44491.1|44518.6|44498.6|44434.5|44414.5|199
1640706600000|2021-12-28 15:50:00|44513.6|44493.6|44506.1|44486.1|44543.6|44523.6|44495.3|44475.3|220
1640706900000|2021-12-28 15:55:00|44509.4|44489.4|44506.9|44486.9|44524.4|44504.4|44501.9|44481.9|76
1640707200000|2021-12-28 16:00:00|44503.6|44483.6|44430.3|44410.3|44503.6|44483.6|44424.4|44404.4|226
1640707500000|2021-12-28 16:05:00|44434.4|44414.4|44442.8|44422.8|44456.9|44436.9|44406.9|44386.9|367
1640707800000|2021-12-28 16:10:00|44444.4|44424.4|44427.8|44407.8|44457.8|44437.8|44424.4|44404.4|158
1640708100000|2021-12-28 16:15:00|44426.9|44406.9|44366.9|44346.9|44429.4|44409.4|44327.8|44307.8|524
1640708400000|2021-12-28 16:20:00|44369.4|44349.4|44411.9|44391.9|44411.9|44391.9|44369.4|44349.4|137
1640708700000|2021-12-28 16:25:00|44409.4|44389.4|44431.9|44411.9|44431.9|44411.9|44392.8|44372.8|110
1640709000000|2021-12-28 16:30:00|44434.4|44414.4|44446.9|44426.9|44446.9|44426.9|44406.9|44386.9|284
1640709300000|2021-12-28 16:35:00|44463.6|44443.6|44453.6|44433.6|44463.6|44443.6|44441.9|44421.9|159
1640709600000|2021-12-28 16:40:00|44455.3|44435.3|44456.1|44436.1|44459.4|44439.4|44437.7|44417.7|129
1640709900000|2021-12-28 16:45:00|44457.8|44437.8|44474.4|44454.4|44486.9|44466.9|44457.8|44437.8|88
1640710200000|2021-12-28 16:50:00|44475.2|44455.2|44511.9|44491.9|44514.4|44494.4|44475.2|44455.2|139
1640710500000|2021-12-28 16:55:00|44507.7|44487.7|44504.4|44484.4|44514.4|44494.4|44490.2|44470.2|87
1640710800000|2021-12-28 17:00:00|44506.9|44486.9|44506.9|44486.9|44513.6|44493.6|44496.9|44476.9|84
1640711100000|2021-12-28 17:05:00|44504.4|44484.4|44436.9|44416.9|44504.4|44484.4|44406.9|44386.9|167
1640711400000|2021-12-28 17:10:00|44439.4|44419.4|44452.7|44432.7|44466.9|44446.9|44426.9|44406.9|100
1640711700000|2021-12-28 17:15:00|44453.6|44433.6|44461.9|44441.9|44461.9|44441.9|44439.4|44419.4|75
1640712000000|2021-12-28 17:20:00|44464.4|44444.4|44451.9|44431.9|44464.4|44444.4|44449.4|44429.4|43
1640712300000|2021-12-28 17:25:00|44450.2|44430.2|44389.4|44369.4|44450.2|44430.2|44381.9|44361.9|135
1640712600000|2021-12-28 17:30:00|44391.9|44371.9|44359.4|44339.4|44391.9|44371.9|44351.9|44331.9|195
1640712900000|2021-12-28 17:35:00|44361.1|44341.1|44349.4|44329.4|44388.6|44368.6|44349.4|44329.4|93
1640713200000|2021-12-28 17:40:00|44347.7|44327.7|44331.9|44311.9|44347.7|44327.7|44316.9|44296.9|172
1640713500000|2021-12-28 17:45:00|44330.2|44310.2|44339.4|44319.4|44341.9|44321.9|44319.4|44299.4|143
1640713800000|2021-12-28 17:50:00|44341.1|44321.1|44350.2|44330.2|44366.9|44346.9|44331.9|44311.9|117
1640714100000|2021-12-28 17:55:00|44351.9|44331.9|44301.9|44281.9|44366.9|44346.9|44294.4|44274.4|540
1640714400000|2021-12-28 18:00:00|44300.2|44280.2|44254.4|44234.4|44317.7|44297.7|44249.4|44229.4|303
1640714700000|2021-12-28 18:05:00|44256|44236|44263.5|44243.5|44263.5|44243.5|44221|44201|211
1640715000000|2021-12-28 18:10:00|44261|44241|44286|44266|44289.3|44269.3|44261|44241|75
1640715300000|2021-12-28 18:15:00|44287.7|44267.7|44305.2|44285.2|44311|44291|44271|44251|84
1640715600000|2021-12-28 18:20:00|44301|44281|44276|44256|44303.5|44283.5|44267.7|44247.7|45
1640715900000|2021-12-28 18:25:00|44277.7|44257.7|44278.5|44258.5|44281|44261|44264.3|44244.3|38
1640716200000|2021-12-28 18:30:00|44280.2|44260.2|44286|44266|44302.7|44282.7|44273.5|44253.5|35
1640716500000|2021-12-28 18:35:00|44287.7|44267.7|44298.5|44278.5|44298.5|44278.5|44283.5|44263.5|40
1640716800000|2021-12-28 18:40:00|44296.8|44276.8|44301|44281|44311.8|44291.8|44293.5|44273.5|44
1640717100000|2021-12-28 18:45:00|44302.7|44282.7|44309.3|44289.3|44310.2|44290.2|44295.2|44275.2|23
1640717400000|2021-12-28 18:50:00|44310.2|44290.2|44308.5|44288.5|44313.5|44293.5|44303.5|44283.5|45
1640717700000|2021-12-28 18:55:00|44303.5|44283.5|44308.5|44288.5|44308.5|44288.5|44296|44276|61
1640718000000|2021-12-28 19:00:00|44311|44291|44296|44276|44311|44291|44293.5|44273.5|69
1640718300000|2021-12-28 19:05:00|44298.5|44278.5|44296|44276|44303.5|44283.5|44293.5|44273.5|20
1640718600000|2021-12-28 19:10:00|44297.7|44277.7|44331.8|44311.8|44331.8|44311.8|44295.2|44275.2|49
1640718900000|2021-12-28 19:15:00|44333.5|44313.5|44343.5|44323.5|44353.5|44333.5|44333.5|44313.5|44
1640719200000|2021-12-28 19:20:00|44345.2|44325.2|44347.7|44327.7|44351|44331|44331|44311|61
1640719500000|2021-12-28 19:25:00|44349.3|44329.3|44336|44316|44350.2|44330.2|44336|44316|59
1640719800000|2021-12-28 19:30:00|44334.3|44314.3|44336|44316|44338.5|44318.5|44326|44306|40
1640720100000|2021-12-28 19:35:00|44333.5|44313.5|44328.5|44308.5|44336|44316|44323.5|44303.5|22
1640720400000|2021-12-28 19:40:00|44327.6|44307.6|44328.5|44308.5|44330.1|44310.1|44318.5|44298.5|34
1640720700000|2021-12-28 19:45:00|44326|44306|44323.5|44303.5|44337.6|44317.6|44320.1|44300.1|33
1640721000000|2021-12-28 19:50:00|44321.8|44301.8|44323.5|44303.5|44330.1|44310.1|44318.5|44298.5|21
1640721300000|2021-12-28 19:55:00|44321.8|44301.8|44348.5|44328.5|44348.5|44328.5|44318.5|44298.5|38
1640721600000|2021-12-28 20:00:00|44346|44326|44328.5|44308.5|44346|44326|44323.5|44303.5|54
1640721900000|2021-12-28 20:05:00|44324.3|44304.3|44333.5|44313.5|44333.5|44313.5|44318.5|44298.5|26
1640722200000|2021-12-28 20:10:00|44331|44311|44338.5|44318.5|44338.5|44318.5|44328.5|44308.5|12
1640722500000|2021-12-28 20:15:00|44341.8|44321.8|44338.5|44318.5|44346|44326|44338.5|44318.5|29
1640722800000|2021-12-28 20:20:00|44336.8|44316.8|44328.4|44308.4|44338.5|44318.5|44328.4|44308.4|10
1640723100000|2021-12-28 20:25:00|44330.1|44310.1|44345.1|44325.1|44345.1|44325.1|44328.4|44308.4|19
1640723400000|2021-12-28 20:30:00|44345.9|44325.9|44338.4|44318.4|44352.6|44332.6|44328.4|44308.4|41
1640723700000|2021-12-28 20:35:00|44340.9|44320.9|44343.4|44323.4|44345.9|44325.9|44335.9|44315.9|18
1640724000000|2021-12-28 20:40:00|44340.9|44320.9|44343.4|44323.4|44348.4|44328.4|44338.4|44318.4|33
1640724300000|2021-12-28 20:45:00|44344.3|44324.3|44348.4|44328.4|44354.3|44334.3|44344.3|44324.3|22
1640724600000|2021-12-28 20:50:00|44345.1|44325.1|44328.4|44308.4|44345.1|44325.1|44315.9|44295.9|45
1640724900000|2021-12-28 20:55:00|44325.1|44305.1|44334.3|44314.3|44340.9|44320.9|44315.9|44295.9|39
1640725200000|2021-12-28 21:00:00|44333.4|44313.4|44350.9|44330.9|44350.9|44330.9|44333.4|44313.4|31
1640725500000|2021-12-28 21:05:00|44353.4|44333.4|44346.8|44326.8|44356.8|44336.8|44344.3|44324.3|50
1640725800000|2021-12-28 21:10:00|44345.1|44325.1|44323.4|44303.4|44345.1|44325.1|44307.6|44287.6|36
1640726100000|2021-12-28 21:15:00|44325.1|44305.1|44324.2|44304.2|44331.7|44311.7|44322.6|44302.6|15
1640726400000|2021-12-28 21:20:00|44323.4|44303.4|44326.7|44306.7|44330.9|44310.9|44323.4|44303.4|20
1640726700000|2021-12-28 21:25:00|44328.4|44308.4|44319.2|44299.2|44335.9|44315.9|44319.2|44299.2|55
1640727000000|2021-12-28 21:30:00|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44303.4|44283.4|31
1640727300000|2021-12-28 21:35:00|44315.9|44295.9|44316.7|44296.7|44321.7|44301.7|44315.1|44295.1|32
1640727600000|2021-12-28 21:40:00|44319.2|44299.2|44334.2|44314.2|44334.2|44314.2|44319.2|44299.2|49
1640727900000|2021-12-28 21:45:00|44332.6|44312.6|44335.1|44315.1|44336.7|44316.7|44329.2|44309.2|13
1640728200000|2021-12-28 21:50:00|44336.7|44316.7|44334.2|44314.2|44342.6|44322.6|44334.2|44314.2|20
1640728500000|2021-12-28 21:55:00|44335.1|44315.1|44342.6|44322.6|44343.4|44323.4|44329.2|44309.2|31
1640732400000|2021-12-28 23:00:00|44334.2|44314.2|44337.5|44317.5|44353.4|44333.4|44321.7|44301.7|39
1640732700000|2021-12-28 23:05:00|44339.2|44319.2|44342.5|44322.5|44345.9|44325.9|44336.7|44316.7|8
1640733000000|2021-12-28 23:10:00|44343.4|44323.4|44347.5|44327.5|44348.4|44328.4|44340.9|44320.9|7
1640733300000|2021-12-28 23:15:00|44348.4|44328.4|44356.7|44336.7|44356.7|44336.7|44348.4|44328.4|11
1640733600000|2021-12-28 23:20:00|44355.9|44335.9|44359.2|44339.2|44359.2|44339.2|44354.2|44334.2|15
1640733900000|2021-12-28 23:25:00|44361.7|44341.7|44370.8|44350.8|44371.7|44351.7|44359.2|44339.2|13
1640734200000|2021-12-28 23:30:00|44371.7|44351.7|44382.5|44362.5|44382.5|44362.5|44370.8|44350.8|15
1640734500000|2021-12-28 23:35:00|44384.2|44364.2|44392.5|44372.5|44394.2|44374.2|44382.5|44362.5|28
1640734800000|2021-12-28 23:40:00|44391.7|44371.7|44387.5|44367.5|44392.5|44372.5|44380.8|44360.8|24
1640735100000|2021-12-28 23:45:00|44385.8|44365.8|44387.5|44367.5|44388.3|44368.3|44383.3|44363.3|11
1640735400000|2021-12-28 23:50:00|44385.8|44365.8|44387.5|44367.5|44388.3|44368.3|44385|44365|11
1640735700000|2021-12-28 23:55:00|44388.3|44368.3|44390.8|44370.8|44390.8|44370.8|44385|44365|7
1640736000000|2021-12-29 00:00:00|44393.3|44373.3|44405.8|44385.8|44410|44390|44393.3|44373.3|47
1640736300000|2021-12-29 00:05:00|44407.5|44387.5|44408.3|44388.3|44448.3|44428.3|44406.7|44386.7|88
1640736600000|2021-12-29 00:10:00|44410.8|44390.8|44398.3|44378.3|44413.3|44393.3|44393.3|44373.3|17
1640736900000|2021-12-29 00:15:00|44396.7|44376.7|44402.5|44382.5|44405.8|44385.8|44394.2|44374.2|20
1640737200000|2021-12-29 00:20:00|44405|44385|44408.3|44388.3|44416.6|44396.6|44402.5|44382.5|11
1640737500000|2021-12-29 00:25:00|44403.3|44383.3|44405.8|44385.8|44405.8|44385.8|44400.8|44380.8|9
1640737800000|2021-12-29 00:30:00|||||||||17
1640738100000|2021-12-29 00:35:00|44403.3|44383.3|44380.8|44360.8|44403.3|44383.3|44380.8|44360.8|34
1640738400000|2021-12-29 00:40:00|44383.3|44363.3|44388.3|44368.3|44388.3|44368.3|44380.8|44360.8|19
1640738700000|2021-12-29 00:45:00|44387.5|44367.5|44387.5|44367.5|44392.5|44372.5|44385.8|44365.8|20
1640739000000|2021-12-29 00:50:00|44385.8|44365.8|44400|44380|44401.6|44381.6|44385.8|44365.8|21
1640739300000|2021-12-29 00:55:00|44403.3|44383.3|44418.3|44398.3|44420|44400|44401.6|44381.6|41
1640739600000|2021-12-29 01:00:00|44417.5|44397.5|44234.1|44214.1|44417.5|44397.5|44231.6|44211.6|1450
1640739900000|2021-12-29 01:05:00|44235.8|44215.8|44254.1|44234.1|44273.3|44253.3|44230.8|44210.8|470
1640740200000|2021-12-29 01:10:00|44255.8|44235.8|44268.3|44248.3|44283.3|44263.3|44248.3|44228.3|339
1640740500000|2021-12-29 01:15:00|44270.8|44250.8|44223.3|44203.3|44277.4|44257.4|44218.3|44198.3|345
1640740800000|2021-12-29 01:20:00|44227.4|44207.4|44204.1|44184.1|44258.3|44238.3|44189.1|44169.1|256
1640741100000|2021-12-29 01:25:00|44206.6|44186.6|44200.7|44180.7|44211.6|44191.6|44195.7|44175.7|133
1640741400000|2021-12-29 01:30:00|44196.6|44176.6|44158.2|44138.2|44201.6|44181.6|44148.2|44128.2|250
1640741700000|2021-12-29 01:35:00|44161.6|44141.6|44166.6|44146.6|44181.6|44161.6|44158.2|44138.2|87
1640742000000|2021-12-29 01:40:00|44168.2|44148.2|44178.2|44158.2|44197.4|44177.4|44166.6|44146.6|141
1640742300000|2021-12-29 01:45:00|44179.9|44159.9|44218.2|44198.2|44224.9|44204.9|44178.2|44158.2|217
1640742600000|2021-12-29 01:50:00|44215.7|44195.7|44221.5|44201.5|44224.9|44204.9|44207.4|44187.4|71
1640742900000|2021-12-29 01:55:00|44228.2|44208.2|44248.2|44228.2|44254.9|44234.9|44224.9|44204.9|111
1640743200000|2021-12-29 02:00:00|44247.4|44227.4|44243.2|44223.2|44249.9|44229.9|44224.9|44204.9|99
1640743500000|2021-12-29 02:05:00|44246.5|44226.5|44216.5|44196.5|44250.7|44230.7|44213.2|44193.2|95
1640743800000|2021-12-29 02:10:00|44214.9|44194.9|44219.9|44199.9|44224.9|44204.9|44209.9|44189.9|71
1640744100000|2021-12-29 02:15:00|44221.5|44201.5|44218.2|44198.2|44224.9|44204.9|44214.9|44194.9|40
1640744400000|2021-12-29 02:20:00|44213.2|44193.2|44214.8|44194.8|44218.2|44198.2|44208.2|44188.2|61
1640744700000|2021-12-29 02:25:00|44212.3|44192.3|44212.3|44192.3|44218.2|44198.2|44202.3|44182.3|27
1640745000000|2021-12-29 02:30:00|44209|44189|44195.7|44175.7|44214.8|44194.8|44195.7|44175.7|80
1640745300000|2021-12-29 02:35:00|44194|44174|44174.8|44154.8|44207.3|44187.3|44169.8|44149.8|86
1640745600000|2021-12-29 02:40:00|44173.2|44153.2|44173.2|44153.2|44184.8|44164.8|44164.8|44144.8|91
1640745900000|2021-12-29 02:45:00|44171.5|44151.5|44134.8|44114.8|44174.8|44154.8|44107.3|44087.3|192
1640746200000|2021-12-29 02:50:00|44135.7|44115.7|44149.8|44129.8|44159|44139|44114|44094|101
1640746500000|2021-12-29 02:55:00|44147.3|44127.3|44103.1|44083.1|44149.8|44129.8|44093.1|44073.1|117
1640746800000|2021-12-29 03:00:00|44102.3|44082.3|44104|44084|44125.6|44105.6|44092.3|44072.3|167
1640747100000|2021-12-29 03:05:00|44106.5|44086.5|44101.5|44081.5|44114|44094|44069|44049|147
1640747400000|2021-12-29 03:10:00|44099|44079|44055.6|44035.6|44099|44079|44045.6|44025.6|119
1640747700000|2021-12-29 03:15:00|44054|44034|44054|44034|44069|44049|44035.6|44015.6|125
1640748000000|2021-12-29 03:20:00|44051.5|44031.5|44021.5|44001.5|44068.1|44048.1|44021.5|44001.5|144
1640748300000|2021-12-29 03:25:00|44024|44004|44038.1|44018.1|44038.1|44018.1|43995.6|43975.6|257
1640748600000|2021-12-29 03:30:00|44039.8|44019.8|44058.1|44038.1|44061.4|44041.4|44035.6|44015.6|66
1640748900000|2021-12-29 03:35:00|44055.6|44035.6|44040.6|44020.6|44055.6|44035.6|44038.9|44018.9|31
1640749200000|2021-12-29 03:40:00|44038.1|44018.1|44045.6|44025.6|44055.6|44035.6|44038.1|44018.1|33
1640749500000|2021-12-29 03:45:00|44048.1|44028.1|44053.1|44033.1|44053.1|44033.1|44038.1|44018.1|33
1640749800000|2021-12-29 03:50:00|44055.6|44035.6|44064.7|44044.7|44073.1|44053.1|44053.1|44033.1|49
1640750100000|2021-12-29 03:55:00|44063.1|44043.1|44058.1|44038.1|44063.1|44043.1|44047.2|44027.2|64
1640750400000|2021-12-29 04:00:00|44056.4|44036.4|44055.6|44035.6|44058.1|44038.1|44051.4|44031.4|21
1640750700000|2021-12-29 04:05:00|44053.9|44033.9|44053.1|44033.1|44058.1|44038.1|44053.1|44033.1|30
1640751000000|2021-12-29 04:10:00|44050.6|44030.6|44040.6|44020.6|44053.1|44033.1|44040.6|44020.6|18
1640751300000|2021-12-29 04:15:00|44038.1|44018.1|44048.1|44028.1|44050.6|44030.6|44038.1|44018.1|10
1640751600000|2021-12-29 04:20:00|44050.6|44030.6|44058|44038|44062.2|44042.2|44050.6|44030.6|19
1640751900000|2021-12-29 04:25:00|44059.7|44039.7|44067.2|44047.2|44088|44068|44058|44038|78
1640752200000|2021-12-29 04:30:00|44068.9|44048.9|44063|44043|44070.5|44050.5|44063|44043|37
1640752500000|2021-12-29 04:35:00|44061.4|44041.4|44050.5|44030.5|44065.5|44045.5|44048|44028|24
1640752800000|2021-12-29 04:40:00|44048|44028|44050.5|44030.5|44059.7|44039.7|44048|44028|10
1640753100000|2021-12-29 04:45:00|44048|44028|44043|44023|44050.5|44030.5|44043|44023|9
1640753400000|2021-12-29 04:50:00|44045.5|44025.5|44048|44028|44048|44028|44043|44023|7
1640753700000|2021-12-29 04:55:00|44053|44033|44040.5|44020.5|44053|44033|44040.5|44020.5|16
1640754000000|2021-12-29 05:00:00|44038.9|44018.9|44025.5|44005.5|44038.9|44018.9|44025.5|44005.5|34
1640754300000|2021-12-29 05:05:00|44023|44003|44008|43988|44023|44003|44004.7|43984.7|40
1640754600000|2021-12-29 05:10:00|44009.7|43989.7|44018|43998|44018|43998|44008|43988|10
1640754900000|2021-12-29 05:15:00|44020.5|44000.5|44013|43993|44023|44003|44011.3|43991.3|30
1640755200000|2021-12-29 05:20:00|44008.8|43988.8|44000.5|43980.5|44008.8|43988.8|43998|43978|28
1640755500000|2021-12-29 05:25:00|43998.8|43978.8|43983.8|43963.8|43998.8|43978.8|43978|43958|55
1640755800000|2021-12-29 05:30:00|43983|43963|44028|44008|44032.1|44012.1|43980.5|43960.5|170
1640756100000|2021-12-29 05:35:00|44026.3|44006.3|43993|43973|44055.5|44035.5|43993|43973|201
1640756400000|2021-12-29 05:40:00|43995.5|43975.5|44015.5|43995.5|44021.3|44001.3|43983|43963|114
1640756700000|2021-12-29 05:45:00|44014.6|43994.6|44071.3|44051.3|44092.9|44072.9|44013|43993|160
1640757000000|2021-12-29 05:50:00|44069.6|44049.6|44083.8|44063.8|44091.3|44071.3|44058.8|44038.8|62
1640757300000|2021-12-29 05:55:00|44081.3|44061.3|44092.1|44072.1|44098.8|44078.8|44074.6|44054.6|33
1640757600000|2021-12-29 06:00:00|44096.3|44076.3|44111.3|44091.3|44138.8|44118.8|44093.8|44073.8|157
1640757900000|2021-12-29 06:05:00|44112.9|44092.9|44103.8|44083.8|44120.4|44100.4|44091.3|44071.3|58
1640758200000|2021-12-29 06:10:00|44108.8|44088.8|44081.3|44061.3|44113.8|44093.8|44081.3|44061.3|95
1640758500000|2021-12-29 06:15:00|44079.6|44059.6|44141.2|44121.2|44141.2|44121.2|44079.6|44059.6|53
1640758800000|2021-12-29 06:20:00|44138.7|44118.7|44123.7|44103.7|44143.7|44123.7|44103.7|44083.7|60
1640759100000|2021-12-29 06:25:00|44126.2|44106.2|44128.7|44108.7|44151.2|44131.2|44122.9|44102.9|48
1640759400000|2021-12-29 06:30:00|44127.1|44107.1|44178.7|44158.7|44183.7|44163.7|44127.1|44107.1|110
1640759700000|2021-12-29 06:35:00|44177.9|44157.9|44186.2|44166.2|44186.2|44166.2|44156.2|44136.2|84
1640760000000|2021-12-29 06:40:00|44191.2|44171.2|44163.7|44143.7|44205.4|44185.4|44157.1|44137.1|69
1640760300000|2021-12-29 06:45:00|44165.4|44145.4|44172.9|44152.9|44177.9|44157.9|44152.9|44132.9|77
1640760600000|2021-12-29 06:50:00|44175.4|44155.4|44182.9|44162.9|44194.6|44174.6|44175.4|44155.4|44
1640760900000|2021-12-29 06:55:00|44185.4|44165.4|44175.4|44155.4|44187.9|44167.9|44162.9|44142.9|64
1640761200000|2021-12-29 07:00:00|44173.7|44153.7|44162.9|44142.9|44195.4|44175.4|44162.9|44142.9|57
1640761500000|2021-12-29 07:05:00|44169.5|44149.5|44142.9|44122.9|44184.5|44164.5|44133.7|44113.7|86
1640761800000|2021-12-29 07:10:00|44145.4|44125.4|44149.5|44129.5|44152.9|44132.9|44140.4|44120.4|45
1640762100000|2021-12-29 07:15:00|44150.4|44130.4|44134.5|44114.5|44160.4|44140.4|44133.7|44113.7|79
1640762400000|2021-12-29 07:20:00|44132.9|44112.9|44152.9|44132.9|44155.4|44135.4|44123.7|44103.7|74
1640762700000|2021-12-29 07:25:00|44150.4|44130.4|44162|44142|44162.9|44142.9|44150.4|44130.4|58
1640763000000|2021-12-29 07:30:00|44164.5|44144.5|44170.4|44150.4|44177|44157|44164.5|44144.5|37
1640763300000|2021-12-29 07:35:00|44174.5|44154.5|44147|44127|44198.7|44178.7|44142.9|44122.9|88
1640763600000|2021-12-29 07:40:00|44149.5|44129.5|44119.5|44099.5|44150.4|44130.4|44117.9|44097.9|69
1640763900000|2021-12-29 07:45:00|44122|44102|44094.5|44074.5|44144.5|44124.5|44084.5|44064.5|98
1640764200000|2021-12-29 07:50:00|44097|44077|44100.4|44080.4|44131.2|44111.2|44097|44077|54
1640764500000|2021-12-29 07:55:00|44102|44082|44034.5|44014.5|44145.4|44125.4|44019.5|43999.5|110
1640764800000|2021-12-29 08:00:00|44036.2|44016.2|44202.9|44182.9|44234.5|44214.5|44023.7|44003.7|329
1640765100000|2021-12-29 08:05:00|44201.2|44181.2|44174.5|44154.5|44217.9|44197.9|44174.5|44154.5|106
1640765400000|2021-12-29 08:10:00|44172|44152|44122|44102|44172|44152|44096.2|44076.2|154
1640765700000|2021-12-29 08:15:00|44124.5|44104.5|44146.1|44126.1|44204.5|44184.5|44122|44102|98
1640766000000|2021-12-29 08:20:00|44147.8|44127.8|44104.5|44084.5|44159.5|44139.5|44087|44067|79
1640766300000|2021-12-29 08:25:00|44101.1|44081.1|44094.5|44074.5|44142|44122|44094.5|44074.5|56
1640766600000|2021-12-29 08:30:00|44097|44077|44082|44062|44132|44112|44077|44057|145
1640766900000|2021-12-29 08:35:00|44083.6|44063.6|44089.5|44069.5|44112|44092|44069.5|44049.5|80
1640767200000|2021-12-29 08:40:00|44091.1|44071.1|44082|44062|44121.1|44101.1|44072|44052|71
1640767500000|2021-12-29 08:45:00|44087|44067|44087|44067|44106.1|44086.1|44086.1|44066.1|116
1640767800000|2021-12-29 08:50:00|44085.3|44065.3|44113.6|44093.6|44130.3|44110.3|44085.3|44065.3|83
1640768100000|2021-12-29 08:55:00|44115.3|44095.3|44103.6|44083.6|44121.1|44101.1|44093.6|44073.6|90
1640768400000|2021-12-29 09:00:00|44106.1|44086.1|44118.6|44098.6|44118.6|44098.6|44100.3|44080.3|117
1640768700000|2021-12-29 09:05:00|44119.5|44099.5|44091.1|44071.1|44138.6|44118.6|44081.1|44061.1|49
1640769000000|2021-12-29 09:10:00|44093.6|44073.6|44011.1|43991.1|44096.1|44076.1|44011.1|43991.1|69
1640769300000|2021-12-29 09:15:00|44008.6|43988.6|43998.6|43978.6|44016.1|43996.1|43978.6|43958.6|122
1640769600000|2021-12-29 09:20:00|43997.8|43977.8|44003.6|43983.6|44014.4|43994.4|43991.1|43971.1|53
1640769900000|2021-12-29 09:25:00|44005.3|43985.3|43988.6|43968.6|44013.6|43993.6|43978.6|43958.6|65
1640770200000|2021-12-29 09:30:00|43987.8|43967.8|44016.1|43996.1|44021.1|44001.1|43986.1|43966.1|64
1640770500000|2021-12-29 09:35:00|44012|43992|44023.6|44003.6|44023.6|44003.6|44003.6|43983.6|30
1640770800000|2021-12-29 09:40:00|44021.9|44001.9|44036.1|44016.1|44038.6|44018.6|44021.1|44001.1|49
1640771100000|2021-12-29 09:45:00|44037.8|44017.8|43999.5|43979.5|44042.8|44022.8|43999.5|43979.5|155
1640771400000|2021-12-29 09:50:00|43997|43977|44023.6|44003.6|44027|44007|43997|43977|42
1640771700000|2021-12-29 09:55:00|44024.5|44004.5|43992|43972|44024.5|44004.5|43959.5|43939.5|86
1640772000000|2021-12-29 10:00:00|43990.3|43970.3|43988.6|43968.6|44012.8|43992.8|43984.5|43964.5|49
1640772300000|2021-12-29 10:05:00|43991.1|43971.1|43981.1|43961.1|44014.5|43994.5|43981.1|43961.1|86
1640772600000|2021-12-29 10:10:00|43978.6|43958.6|43932|43912|43982|43962|43931.1|43911.1|55
1640772900000|2021-12-29 10:15:00|43930.3|43910.3|43913.6|43893.6|43930.3|43910.3|43909.5|43889.5|160
1640773200000|2021-12-29 10:20:00|43916.1|43896.1|43908.6|43888.6|43918.6|43898.6|43841.1|43821.1|129
1640773500000|2021-12-29 10:25:00|43907.8|43887.8|43881.1|43861.1|43908.6|43888.6|43881.1|43861.1|73
1640773800000|2021-12-29 10:30:00|43883.6|43863.6|43829.5|43809.5|43886.1|43866.1|43821.1|43801.1|126
1640774100000|2021-12-29 10:35:00|43827|43807|43828.6|43808.6|43838.6|43818.6|43816.1|43796.1|108
1640774400000|2021-12-29 10:40:00|43827|43807|43828.6|43808.6|43841.1|43821.1|43823.6|43803.6|70
1640774700000|2021-12-29 10:45:00|43831.1|43811.1|43866.1|43846.1|43871.1|43851.1|43806.1|43786.1|110
1640775000000|2021-12-29 10:50:00|43868.6|43848.6|43843.6|43823.6|43868.6|43848.6|43832|43812|116
1640775300000|2021-12-29 10:55:00|43842|43822|43858.6|43838.6|43861.1|43841.1|43842|43822|50
1640775600000|2021-12-29 11:00:00|43857|43837|43838.6|43818.6|43858.6|43838.6|43837|43817|79
1640775900000|2021-12-29 11:05:00|43837.8|43817.8|43833.6|43813.6|43841.1|43821.1|43796.1|43776.1|91
1640776200000|2021-12-29 11:10:00|43831.9|43811.9|43838.6|43818.6|43858.6|43838.6|43831.1|43811.1|65
1640776500000|2021-12-29 11:15:00|43836.1|43816.1|43871.1|43851.1|43877.7|43857.7|43836.1|43816.1|96
1640776800000|2021-12-29 11:20:00|43868.6|43848.6|43911.1|43891.1|43913.6|43893.6|43861.1|43841.1|108
1640777100000|2021-12-29 11:25:00|43908.6|43888.6|43901.1|43881.1|43911.1|43891.1|43896.1|43876.1|53
1640777400000|2021-12-29 11:30:00|43898.6|43878.6|43928.6|43908.6|43931.1|43911.1|43896.1|43876.1|88
1640777700000|2021-12-29 11:35:00|43929.4|43909.4|43918.6|43898.6|43931.1|43911.1|43913.6|43893.6|40
1640778000000|2021-12-29 11:40:00|43920.2|43900.2|43938.6|43918.6|43941.1|43921.1|43916.1|43896.1|47
1640778300000|2021-12-29 11:45:00|43937.7|43917.7|43911.1|43891.1|43937.7|43917.7|43906.9|43886.9|38
1640778600000|2021-12-29 11:50:00|43910.2|43890.2|43909.4|43889.4|43929.4|43909.4|43901.9|43881.9|60
1640778900000|2021-12-29 11:55:00|43906.9|43886.9|43929.4|43909.4|43931|43911|43901.9|43881.9|47
1640779200000|2021-12-29 12:00:00|43931|43911|43924.4|43904.4|43931.9|43911.9|43900.2|43880.2|61
1640779500000|2021-12-29 12:05:00|43926|43906|43914.4|43894.4|43926.9|43906.9|43906.9|43886.9|38
1640779800000|2021-12-29 12:10:00|43911.9|43891.9|43916.8|43896.8|43919.4|43899.4|43899.4|43879.4|60
1640780100000|2021-12-29 12:15:00|43916|43896|43916|43896|43924.3|43904.3|43916|43896|72
1640780400000|2021-12-29 12:20:00|43918.5|43898.5|43922.7|43902.7|43934.3|43914.3|43916|43896|78
1640780700000|2021-12-29 12:25:00|43923.5|43903.5|43886|43866|43926|43906|43876|43856|127
1640781000000|2021-12-29 12:30:00|43888.5|43868.5|43921|43901|43933.5|43913.5|43886.9|43866.9|189
1640781300000|2021-12-29 12:35:00|43918.5|43898.5|43893.5|43873.5|43925.2|43905.2|43889.4|43869.4|57
1640781600000|2021-12-29 12:40:00|43896|43876|43876.9|43856.9|43896|43876|43868.5|43848.5|93
1640781900000|2021-12-29 12:45:00|43875.2|43855.2|43901|43881|43906|43886|43871.9|43851.9|83
1640782200000|2021-12-29 12:50:00|43902.7|43882.7|43912.7|43892.7|43914.3|43894.3|43901|43881|65
1640782500000|2021-12-29 12:55:00|43915.2|43895.2|43917.7|43897.7|43926.8|43906.8|43908.5|43888.5|189
1640782800000|2021-12-29 13:00:00|43920.2|43900.2|43971.8|43951.8|44029.3|44009.3|43917.7|43897.7|646
1640783100000|2021-12-29 13:05:00|43969.3|43949.3|44142.6|44122.6|44159.3|44139.3|43966.8|43946.8|437
1640783400000|2021-12-29 13:10:00|44140.1|44120.1|44145.1|44125.1|44182.6|44162.6|44117.6|44097.6|452
1640783700000|2021-12-29 13:15:00|44147.6|44127.6|44157.6|44137.6|44157.6|44137.6|44094.2|44074.2|290
1640784000000|2021-12-29 13:20:00|44159.2|44139.2|44107.6|44087.6|44165.1|44145.1|44095.9|44075.9|208
1640784300000|2021-12-29 13:25:00|44112.6|44092.6|44102.6|44082.6|44170.1|44150.1|44100.1|44080.1|211
1640784600000|2021-12-29 13:30:00|44105.1|44085.1|44120.1|44100.1|44120.1|44100.1|44047.6|44027.6|192
1640784900000|2021-12-29 13:35:00|44117.6|44097.6|44114.2|44094.2|44132.6|44112.6|44107.6|44087.6|130
1640785200000|2021-12-29 13:40:00|44116.7|44096.7|44152.6|44132.6|44155.1|44135.1|44112.6|44092.6|142
1640785500000|2021-12-29 13:45:00|44150.9|44130.9|44099.2|44079.2|44150.9|44130.9|44090.1|44070.1|259
1640785800000|2021-12-29 13:50:00|44097.6|44077.6|44089.2|44069.2|44122.6|44102.6|44077.6|44057.6|205
1640786100000|2021-12-29 13:55:00|44090.9|44070.9|44035.9|44015.9|44100.9|44080.9|44035.9|44015.9|242
1640786400000|2021-12-29 14:00:00|44033.4|44013.4|44006.7|43986.7|44053.4|44033.4|43991.7|43971.7|248
1640786700000|2021-12-29 14:05:00|44005.1|43985.1|44002.5|43982.5|44017.6|43997.6|43995|43975|174
1640787000000|2021-12-29 14:10:00|44000|43980|44000|43980|44035|44015|43990|43970|158
1640787300000|2021-12-29 14:15:00|43998.4|43978.4|43990|43970|44030|44010|43962.5|43942.5|187
1640787600000|2021-12-29 14:20:00|43987.5|43967.5|43955|43935|43987.5|43967.5|43955|43935|220
1640787900000|2021-12-29 14:25:00|43955.9|43935.9|43950|43930|43972.5|43952.5|43942.5|43922.5|118
1640788200000|2021-12-29 14:30:00|43951.7|43931.7|43998.4|43978.4|44008.4|43988.4|43950.9|43930.9|289
1640788500000|2021-12-29 14:35:00|44000|43980|44028.4|44008.4|44048.4|44028.4|43993.4|43973.4|245
1640788800000|2021-12-29 14:40:00|44025.9|44005.9|43986.7|43966.7|44040.9|44020.9|43970.9|43950.9|236
1640789100000|2021-12-29 14:45:00|43988.4|43968.4|43973.4|43953.4|43989.2|43969.2|43916.7|43896.7|285
1640789400000|2021-12-29 14:50:00|43970.1|43950.1|44006.7|43986.7|44029.2|44009.2|43965.1|43945.1|180
1640789700000|2021-12-29 14:55:00|44008.4|43988.4|44031.7|44011.7|44051.7|44031.7|44006.7|43986.7|199
1640790000000|2021-12-29 15:00:00|44034.2|44014.2|44048.4|44028.4|44069.2|44049.2|44026.7|44006.7|175
1640790300000|2021-12-29 15:05:00|44049.2|44029.2|44081.7|44061.7|44095|44075|44044.2|44024.2|237
1640790600000|2021-12-29 15:10:00|44083.3|44063.3|44080|44060|44098.4|44078.4|44043.4|44023.4|234
1640790900000|2021-12-29 15:15:00|44080.9|44060.9|44055.1|44035.1|44080.9|44060.9|44035.1|44015.1|188
1640791200000|2021-12-29 15:20:00|44054.2|44034.2|43991.7|43971.7|44072.6|44052.6|43991.7|43971.7|263
1640791500000|2021-12-29 15:25:00|43990.1|43970.1|44002.6|43982.6|44005.1|43985.1|43960.1|43940.1|214
1640791800000|2021-12-29 15:30:00|44005.1|43985.1|44100.9|44080.9|44100.9|44080.9|44005.1|43985.1|247
1640792100000|2021-12-29 15:35:00|44099.2|44079.2|44105.9|44085.9|44120.9|44100.9|44090.9|44070.9|164
1640792400000|2021-12-29 15:40:00|44107.5|44087.5|44172.5|44152.5|44180.9|44160.9|44107.5|44087.5|232
1640792700000|2021-12-29 15:45:00|44170.9|44150.9|44175.9|44155.9|44200.9|44180.9|44165|44145|332
1640793000000|2021-12-29 15:50:00|44178.4|44158.4|44120.9|44100.9|44180.9|44160.9|44115.9|44095.9|240
1640793300000|2021-12-29 15:55:00|44130.9|44110.9|44117.5|44097.5|44145.9|44125.9|44103.4|44083.4|164
1640793600000|2021-12-29 16:00:00|44118.4|44098.4|44152.5|44132.5|44152.5|44132.5|44103.4|44083.4|137
1640793900000|2021-12-29 16:05:00|44155|44135|44123.4|44103.4|44158.4|44138.4|44120.9|44100.9|116
1640794200000|2021-12-29 16:10:00|44121.7|44101.7|44113.3|44093.3|44132.5|44112.5|44105.8|44085.8|120
1640794500000|2021-12-29 16:15:00|44110.8|44090.8|44100.8|44080.8|44130.8|44110.8|44100.8|44080.8|176
1640794800000|2021-12-29 16:20:00|44103.3|44083.3|44110.8|44090.8|44122.5|44102.5|44103.3|44083.3|120
1640795100000|2021-12-29 16:25:00|44111.7|44091.7|44049.2|44029.2|44113.3|44093.3|44049.2|44029.2|135
1640795400000|2021-12-29 16:30:00|44050.8|44030.8|44065.8|44045.8|44087.5|44067.5|44040.8|44020.8|223
1640795700000|2021-12-29 16:35:00|44066.7|44046.7|44074.2|44054.2|44080.8|44060.8|44050.8|44030.8|143
1640796000000|2021-12-29 16:40:00|44073.3|44053.3|44102.5|44082.5|44105|44085|44060.8|44040.8|114
1640796300000|2021-12-29 16:45:00|44104.2|44084.2|44132.5|44112.5|44142.5|44122.5|44102.5|44082.5|233
1640796600000|2021-12-29 16:50:00|44135|44115|44098.3|44078.3|44135|44115|44096.7|44076.7|121
1640796900000|2021-12-29 16:55:00|44100|44080|44121.7|44101.7|44132.5|44112.5|44087.5|44067.5|93
1640797200000|2021-12-29 17:00:00|44123.3|44103.3|44150.8|44130.8|44153.3|44133.3|44105.8|44085.8|120
1640797500000|2021-12-29 17:05:00|44148.3|44128.3|44140.8|44120.8|44156.7|44136.7|44140.8|44120.8|87
1640797800000|2021-12-29 17:10:00|44142.4|44122.4|44128.3|44108.3|44150.8|44130.8|44120.8|44100.8|82
1640798100000|2021-12-29 17:15:00|44126.6|44106.6|44148.3|44128.3|44150.8|44130.8|44125.8|44105.8|68
1640798400000|2021-12-29 17:20:00|44149.1|44129.1|44150.8|44130.8|44158.3|44138.3|44146.6|44126.6|74
1640798700000|2021-12-29 17:25:00|44141.6|44121.6|44165.8|44145.8|44165.8|44145.8|44120.8|44100.8|88
1640799000000|2021-12-29 17:30:00|44167.4|44147.4|44173.3|44153.3|44182.4|44162.4|44167.4|44147.4|99
1640799300000|2021-12-29 17:35:00|44171.6|44151.6|44137.4|44117.4|44175.8|44155.8|44127.5|44107.5|160
1640799600000|2021-12-29 17:40:00|44135.8|44115.8|44149.1|44129.1|44154.1|44134.1|44110.8|44090.8|200
1640799900000|2021-12-29 17:45:00|44144.1|44124.1|44111.6|44091.6|44144.1|44124.1|44111.6|44091.6|106
1640800200000|2021-12-29 17:50:00|44109.1|44089.1|44097.5|44077.5|44112.5|44092.5|44087.5|44067.5|144
1640800500000|2021-12-29 17:55:00|44095.8|44075.8|44110|44090|44115|44095|44072.5|44052.5|609
1640800800000|2021-12-29 18:00:00|44108.4|44088.4|44108.4|44088.4|44131.7|44111.7|44082.5|44062.5|286
1640801100000|2021-12-29 18:05:00|44105.9|44085.9|44109.2|44089.2|44110|44090|44095|44075|49
1640801400000|2021-12-29 18:10:00|44106.7|44086.7|44102.5|44082.5|44109.2|44089.2|44100|44080|20
1640801700000|2021-12-29 18:15:00|44100.9|44080.9|44103.3|44083.3|44109.2|44089.2|44099.2|44079.2|18
1640802000000|2021-12-29 18:20:00|44100.8|44080.8|44100|44080|44105|44085|44091.7|44071.7|35
1640802300000|2021-12-29 18:25:00|44102.5|44082.5|44094.2|44074.2|44104.2|44084.2|44091.7|44071.7|29
1640802600000|2021-12-29 18:30:00|44096.7|44076.7|44094.2|44074.2|44099.2|44079.2|44090|44070|64
1640802900000|2021-12-29 18:35:00|44095|44075|44071.6|44051.6|44119.1|44099.1|44071.6|44051.6|69
1640803200000|2021-12-29 18:40:00|44074.1|44054.1|44074.1|44054.1|44087.5|44067.5|44054.1|44034.1|51
1640803500000|2021-12-29 18:45:00|44076.6|44056.6|44090|44070|44101.6|44081.6|44076.6|44056.6|41
1640803800000|2021-12-29 18:50:00|44089.1|44069.1|44059.1|44039.1|44091.6|44071.6|44056.6|44036.6|56
1640804100000|2021-12-29 18:55:00|44056.6|44036.6|44100.8|44080.8|44100.8|44080.8|44054.1|44034.1|65
1640804400000|2021-12-29 19:00:00|44103.3|44083.3|44093.3|44073.3|44110.8|44090.8|44093.3|44073.3|31
1640804700000|2021-12-29 19:05:00|44095|44075|44095.8|44075.8|44103.3|44083.3|44095|44075|11
1640805000000|2021-12-29 19:10:00|44096.7|44076.7|44098.3|44078.3|44108.3|44088.3|44095.8|44075.8|26
1640805300000|2021-12-29 19:15:00|44100|44080|44115.8|44095.8|44119.1|44099.1|44100|44080|25
1640805600000|2021-12-29 19:20:00|44115|44095|44105.8|44085.8|44115.8|44095.8|44105.8|44085.8|14
1640805900000|2021-12-29 19:25:00|44108.3|44088.3|44105.8|44085.8|44117.5|44097.5|44103.3|44083.3|25
1640806200000|2021-12-29 19:30:00|44101.7|44081.7|44103.3|44083.3|44103.3|44083.3|44095.8|44075.8|18
1640806500000|2021-12-29 19:35:00|44101.7|44081.7|44103.3|44083.3|44110.8|44090.8|44100.8|44080.8|24
1640806800000|2021-12-29 19:40:00|44102.5|44082.5|44089.2|44069.2|44108.3|44088.3|44088.3|44068.3|19
1640807100000|2021-12-29 19:45:00|44088.3|44068.3|44093.3|44073.3|44103.3|44083.3|44088.3|44068.3|29
1640807400000|2021-12-29 19:50:00|44091.7|44071.7|44091.7|44071.7|44095.8|44075.8|44089.2|44069.2|15
1640807700000|2021-12-29 19:55:00|44090.8|44070.8|44108.3|44088.3|44110.8|44090.8|44090.8|44070.8|26
1640808000000|2021-12-29 20:00:00|44109.2|44089.2|44115.8|44095.8|44115.8|44095.8|44101.7|44081.7|20
1640808300000|2021-12-29 20:05:00|44114.2|44094.2|44132.4|44112.4|44134.1|44114.1|44112.4|44092.4|48
1640808600000|2021-12-29 20:10:00|44133.3|44113.3|44123.3|44103.3|44141.6|44121.6|44123.3|44103.3|65
1640808900000|2021-12-29 20:15:00|44125.8|44105.8|44129.9|44109.9|44132.4|44112.4|44120.8|44100.8|23
1640809200000|2021-12-29 20:20:00|44130.8|44110.8|44135.8|44115.8|44135.8|44115.8|44130.8|44110.8|29
1640809500000|2021-12-29 20:25:00|44130.8|44110.8|44138.3|44118.3|44138.3|44118.3|44130.8|44110.8|6
1640809800000|2021-12-29 20:30:00|44137.4|44117.4|44140.8|44120.8|44143.3|44123.3|44133.3|44113.3|36
1640810100000|2021-12-29 20:35:00|44138.3|44118.3|44142.4|44122.4|44144.9|44124.9|44130.8|44110.8|41
1640810400000|2021-12-29 20:40:00|44144.1|44124.1|44153.3|44133.3|44155.8|44135.8|44142.4|44122.4|19
1640810700000|2021-12-29 20:45:00|44150.8|44130.8|44158.3|44138.3|44160.8|44140.8|44148.3|44128.3|17
1640811000000|2021-12-29 20:50:00|44159.9|44139.9|44145.8|44125.8|44164.9|44144.9|44141.6|44121.6|41
1640811300000|2021-12-29 20:55:00|44144.9|44124.9|44138.3|44118.3|44145.8|44125.8|44135.8|44115.8|19
1640811600000|2021-12-29 21:00:00|44135.8|44115.8|44143.3|44123.3|44155.8|44135.8|44135.8|44115.8|22
1640811900000|2021-12-29 21:05:00|44141.6|44121.6|44145.8|44125.8|44150.8|44130.8|44136.6|44116.6|11
1640812200000|2021-12-29 21:10:00|44148.3|44128.3|44135.7|44115.7|44148.3|44128.3|44135.7|44115.7|8
1640812500000|2021-12-29 21:15:00|44137.4|44117.4|44136.6|44116.6|44138.2|44118.2|44130.7|44110.7|8
1640812800000|2021-12-29 21:20:00|44135.7|44115.7|44138.2|44118.2|44138.2|44118.2|44133.2|44113.2|9
1640813100000|2021-12-29 21:25:00|44139.1|44119.1|44133.2|44113.2|44143.2|44123.2|44133.2|44113.2|16
1640813400000|2021-12-29 21:30:00|44132.4|44112.4|44135.7|44115.7|44138.2|44118.2|44130.7|44110.7|17
1640813700000|2021-12-29 21:35:00|44133.2|44113.2|44130.7|44110.7|44133.2|44113.2|44128.2|44108.2|12
1640814000000|2021-12-29 21:40:00|44133.2|44113.2|44130.7|44110.7|44134.9|44114.9|44126.6|44106.6|17
1640814300000|2021-12-29 21:45:00|44133.2|44113.2|44133.2|44113.2|44135.7|44115.7|44132.4|44112.4|42
1640814600000|2021-12-29 21:50:00|44134.9|44114.9|44129.1|44109.1|44135.7|44115.7|44128.2|44108.2|17
1640814900000|2021-12-29 21:55:00|44128.2|44108.2|44133.2|44113.2|44138.2|44118.2|44124.9|44104.9|14
1640818800000|2021-12-29 23:00:00|44129|44109|44118.2|44098.2|44145.7|44125.7|44118.2|44098.2|22
1640819100000|2021-12-29 23:05:00|44115.7|44095.7|44119|44099|44133.2|44113.2|44113.2|44093.2|21
1640819400000|2021-12-29 23:10:00|44118.2|44098.2|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|47
1640819700000|2021-12-29 23:15:00|44117.3|44097.3|44113.2|44093.2|44118.2|44098.2|44113.2|44093.2|19
1640820000000|2021-12-29 23:20:00|44115.7|44095.7|44123.2|44103.2|44125.7|44105.7|44110.7|44090.7|20
1640820300000|2021-12-29 23:25:00|44120.7|44100.7|44113.2|44093.2|44123.2|44103.2|44113.2|44093.2|9
1640820600000|2021-12-29 23:30:00|44114|44094|44125.6|44105.6|44125.6|44105.6|44114|44094|37
1640820900000|2021-12-29 23:35:00|44126.5|44106.5|44153.1|44133.1|44153.1|44133.1|44126.5|44106.5|23
1640821200000|2021-12-29 23:40:00|44150.6|44130.6|44150.6|44130.6|44153.1|44133.1|44143.1|44123.1|6
1640821500000|2021-12-29 23:45:00|44148.1|44128.1|44135.6|44115.6|44153.1|44133.1|44135.6|44115.6|11
1640821800000|2021-12-29 23:50:00|44134.8|44114.8|44113.1|44093.1|44134.8|44114.8|44110.6|44090.6|32
1640822100000|2021-12-29 23:55:00|44111.5|44091.5|44125.6|44105.6|44128.1|44108.1|44111.5|44091.5|20
1640822400000|2021-12-30 00:00:00|44120.6|44100.6|44157.3|44137.3|44158.1|44138.1|44120.6|44100.6|38
1640822700000|2021-12-30 00:05:00|44158.1|44138.1|44145.6|44125.6|44158.1|44138.1|44143.1|44123.1|21
1640823000000|2021-12-30 00:10:00|44143.1|44123.1|44125.6|44105.6|44143.1|44123.1|44123.1|44103.1|9
1640823300000|2021-12-30 00:15:00|44124|44104|44118.1|44098.1|44125.6|44105.6|44115.6|44095.6|19
1640823600000|2021-12-30 00:20:00|44120.6|44100.6|44138.1|44118.1|44140.6|44120.6|44120.6|44100.6|11
1640823900000|2021-12-30 00:25:00|44139|44119|44157.2|44137.2|44157.2|44137.2|44138.1|44118.1|21
1640824200000|2021-12-30 00:30:00|44158.1|44138.1|44162.2|44142.2|44166.4|44146.4|44150.6|44130.6|17
1640824500000|2021-12-30 00:35:00|44163.1|44143.1|44150.6|44130.6|44163.1|44143.1|44150.6|44130.6|14
1640824800000|2021-12-30 00:40:00|44148.1|44128.1|44149.7|44129.7|44155.6|44135.6|44145.6|44125.6|7
1640825100000|2021-12-30 00:45:00|44151.4|44131.4|44145.6|44125.6|44153.1|44133.1|44145.6|44125.6|7
1640825400000|2021-12-30 00:50:00|44144|44124|44120.6|44100.6|44144|44124|44115.6|44095.6|16
1640825700000|2021-12-30 00:55:00|44123.1|44103.1|44121.4|44101.4|44125.6|44105.6|44114.7|44094.7|19
1640826000000|2021-12-30 01:00:00|44120.6|44100.6|44095.6|44075.6|44133.1|44113.1|44093.1|44073.1|144
1640826300000|2021-12-30 01:05:00|44097.2|44077.2|44128.1|44108.1|44138.1|44118.1|44097.2|44077.2|92
1640826600000|2021-12-30 01:10:00|44129.7|44109.7|44128.1|44108.1|44138.1|44118.1|44095.6|44075.6|52
1640826900000|2021-12-30 01:15:00|44130.6|44110.6|44155.6|44135.6|44159.7|44139.7|44115.6|44095.6|63
1640827200000|2021-12-30 01:20:00|44150.6|44130.6|44155.6|44135.6|44155.6|44135.6|44125.6|44105.6|68
1640827500000|2021-12-30 01:25:00|44158.1|44138.1|44143.8|44123.8|44160.6|44140.6|44143.8|44123.8|75
1640827800000|2021-12-30 01:30:00|44142.2|44122.2|44106.3|44086.3|44148.8|44128.8|44106.3|44086.3|47
1640828100000|2021-12-30 01:35:00|44103.8|44083.8|44148.8|44128.8|44151.3|44131.3|44093.8|44073.8|60
1640828400000|2021-12-30 01:40:00|44146.3|44126.3|44166.3|44146.3|44168.8|44148.8|44143.8|44123.8|64
1640828700000|2021-12-30 01:45:00|44163.8|44143.8|44197.9|44177.9|44202.9|44182.9|44161.3|44141.3|201
1640829000000|2021-12-30 01:50:00|44195.4|44175.4|44197.9|44177.9|44200.4|44180.4|44177.9|44157.9|63
1640829300000|2021-12-30 01:55:00|44195.4|44175.4|44185.4|44165.4|44197.9|44177.9|44172|44152|58
1640829600000|2021-12-30 02:00:00|44183.7|44163.7|44214.5|44194.5|44214.5|44194.5|44182.9|44162.9|119
1640829900000|2021-12-30 02:05:00|44215.4|44195.4|44185.4|44165.4|44222.9|44202.9|44182.9|44162.9|64
1640830200000|2021-12-30 02:10:00|44183.7|44163.7|44147.8|44127.8|44183.7|44163.7|44147.8|44127.8|59
1640830500000|2021-12-30 02:15:00|44150.3|44130.3|44150.3|44130.3|44155.3|44135.3|44145.3|44125.3|23
1640830800000|2021-12-30 02:20:00|44145.3|44125.3|44147.8|44127.8|44150.3|44130.3|44125.3|44105.3|50
1640831100000|2021-12-30 02:25:00|44145.3|44125.3|44152.8|44132.8|44154.5|44134.5|44142.8|44122.8|24
1640831400000|2021-12-30 02:30:00|44154.5|44134.5|44132.8|44112.8|44170.3|44150.3|44123.7|44103.7|58
1640831700000|2021-12-30 02:35:00|44135.3|44115.3|44092.8|44072.8|44135.3|44115.3|44075.3|44055.3|82
1640832000000|2021-12-30 02:40:00|44091.2|44071.2|44005.3|43985.3|44091.2|44071.2|44005.3|43985.3|141
1640832300000|2021-12-30 02:45:00|44007.8|43987.8|44055.3|44035.3|44055.3|44035.3|44005.3|43985.3|97
1640832600000|2021-12-30 02:50:00|44053.7|44033.7|44072.8|44052.8|44075.3|44055.3|44043.7|44023.7|67
1640832900000|2021-12-30 02:55:00|44071.2|44051.2|44055.3|44035.3|44094.4|44074.4|44040.3|44020.3|122
1640833200000|2021-12-30 03:00:00|44057.8|44037.8|44070.3|44050.3|44074.4|44054.4|44028.7|44008.7|52
1640833500000|2021-12-30 03:05:00|44075.3|44055.3|44061.2|44041.2|44082.8|44062.8|44027.8|44007.8|64
1640833800000|2021-12-30 03:10:00|44062.8|44042.8|44062.8|44042.8|44076.9|44056.9|44056.9|44036.9|49
1640834100000|2021-12-30 03:15:00|44065.3|44045.3|44067.8|44047.8|44075.3|44055.3|44057.8|44037.8|53
1640834400000|2021-12-30 03:20:00|44071.9|44051.9|44064.4|44044.4|44071.9|44051.9|44027.8|44007.8|55
1640834700000|2021-12-30 03:25:00|44065.3|44045.3|44047.8|44027.8|44067.8|44047.8|44033.7|44013.7|39
1640835000000|2021-12-30 03:30:00|44046.2|44026.2|44047.8|44027.8|44055.3|44035.3|44041.1|44021.1|16
1640835300000|2021-12-30 03:35:00|44045.3|44025.3|44070.3|44050.3|44070.3|44050.3|44045.3|44025.3|13
1640835600000|2021-12-30 03:40:00|44072.8|44052.8|44057.8|44037.8|44072.8|44052.8|44057.8|44037.8|14
1640835900000|2021-12-30 03:45:00|44052.8|44032.8|44060.3|44040.3|44062.8|44042.8|44052.8|44032.8|11
1640836200000|2021-12-30 03:50:00|44057.8|44037.8|44035.3|44015.3|44060.3|44040.3|44035.3|44015.3|26
1640836500000|2021-12-30 03:55:00|44036.9|44016.9|44040.3|44020.3|44042.8|44022.8|44032.8|44012.8|8
1640836800000|2021-12-30 04:00:00|44042.8|44022.8|44026.9|44006.9|44042.8|44022.8|44025.3|44005.3|22
1640837100000|2021-12-30 04:05:00|44028.5|44008.5|44019.4|43999.4|44030.3|44010.3|44010.3|43990.3|34
1640837400000|2021-12-30 04:10:00|44021|44001|44013.6|43993.6|44021.9|44001.9|44011.1|43991.1|12
1640837700000|2021-12-30 04:15:00|44015.2|43995.2|44005.2|43985.2|44017.7|43997.7|44002.7|43982.7|20
1640838000000|2021-12-30 04:20:00|44007.7|43987.7|44012.7|43992.7|44017.7|43997.7|44007.7|43987.7|10
1640838300000|2021-12-30 04:25:00|44011.9|43991.9|44010.2|43990.2|44015.2|43995.2|44010.2|43990.2|14
1640838600000|2021-12-30 04:30:00|44012.7|43992.7|44010.2|43990.2|44020.2|44000.2|44006.1|43986.1|26
1640838900000|2021-12-30 04:35:00|44005.2|43985.2|44002.7|43982.7|44005.2|43985.2|43985.2|43965.2|35
1640839200000|2021-12-30 04:40:00|44004.4|43984.4|44022.7|44002.7|44024.4|44004.4|44004.4|43984.4|16
1640839500000|2021-12-30 04:45:00|44021.1|44001.1|44004.4|43984.4|44021.1|44001.1|44004.4|43984.4|11
1640839800000|2021-12-30 04:50:00|44002.7|43982.7|44011.1|43991.1|44012.7|43992.7|44000.2|43980.2|9
1640840100000|2021-12-30 04:55:00|44012.7|43992.7|44017.7|43997.7|44020.2|44000.2|44007.7|43987.7|15
1640840400000|2021-12-30 05:00:00|44016.1|43996.1|44012.7|43992.7|44017.7|43997.7|44006.8|43986.8|13
1640840700000|2021-12-30 05:05:00|44011.8|43991.8|43987.7|43967.7|44012.7|43992.7|43985.2|43965.2|22
1640841000000|2021-12-30 05:10:00|43986.1|43966.1|43992.7|43972.7|43992.7|43972.7|43985.2|43965.2|6
1640841300000|2021-12-30 05:15:00|43997.7|43977.7|43992.7|43972.7|43997.7|43977.7|43992.7|43972.7|6
1640841600000|2021-12-30 05:20:00|43991.1|43971.1|43990.2|43970.2|43991.1|43971.1|43965.2|43945.2|42
1640841900000|2021-12-30 05:25:00|43992.7|43972.7|43970.2|43950.2|43992.7|43972.7|43967.7|43947.7|47
1640842200000|2021-12-30 05:30:00|43968.6|43948.6|43937.7|43917.7|43971.1|43951.1|43923.6|43903.6|191
1640842500000|2021-12-30 05:35:00|43935.2|43915.2|43977.7|43957.7|43985.2|43965.2|43930.2|43910.2|120
1640842800000|2021-12-30 05:40:00|43976|43956|43935.9|43915.9|43977.7|43957.7|43930.9|43910.9|86
1640843100000|2021-12-30 05:45:00|43931.8|43911.8|43933.4|43913.4|43968.4|43948.4|43931.8|43911.8|46
1640843400000|2021-12-30 05:50:00|43935.9|43915.9|43932.6|43912.6|43945.1|43925.1|43908.4|43888.4|70
1640843700000|2021-12-30 05:55:00|43933.4|43913.4|43928.4|43908.4|43947.6|43927.6|43918.4|43898.4|57
1640844000000|2021-12-30 06:00:00|43930.1|43910.1|43953.4|43933.4|43963.4|43943.4|43910.9|43890.9|71
1640844300000|2021-12-30 06:05:00|43951.8|43931.8|43980.9|43960.9|43985.9|43965.9|43927.5|43907.5|88
1640844600000|2021-12-30 06:10:00|43977.5|43957.5|44009.3|43989.3|44015.9|43995.9|43968.4|43948.4|92
1640844900000|2021-12-30 06:15:00|44008.4|43988.4|44023.4|44003.4|44027.5|44007.5|43999.3|43979.3|68
1640845200000|2021-12-30 06:20:00|44024.3|44004.3|44032.7|44012.7|44036|44016|44000.9|43980.9|116
1640845500000|2021-12-30 06:25:00|44031.9|44011.9|44003.6|43983.6|44042.7|44022.7|43991.1|43971.1|112
1640845800000|2021-12-30 06:30:00|44002|43982|43997|43977|44005.2|43985.2|43971.1|43951.1|67
1640846100000|2021-12-30 06:35:00|43995.3|43975.3|43981.1|43961.1|44003.6|43983.6|43981.1|43961.1|46
1640846400000|2021-12-30 06:40:00|43978.6|43958.6|43986.1|43966.1|44003.6|43983.6|43976.1|43956.1|61
1640846700000|2021-12-30 06:45:00|43983.6|43963.6|43971.1|43951.1|43983.6|43963.6|43966.1|43946.1|29
1640847000000|2021-12-30 06:50:00|43968.6|43948.6|43986.1|43966.1|43996.1|43976.1|43968.6|43948.6|54
1640847300000|2021-12-30 06:55:00|43983.6|43963.6|44018.6|43998.6|44036.1|44016.1|43976.1|43956.1|91
1640847600000|2021-12-30 07:00:00|44021.1|44001.1|44003.6|43983.6|44021.1|44001.1|43969.5|43949.5|53
1640847900000|2021-12-30 07:05:00|44001.1|43981.1|43977|43957|44004.3|43984.3|43976.1|43956.1|17
1640848200000|2021-12-30 07:10:00|43978.6|43958.6|43961.1|43941.1|43981.1|43961.1|43959.4|43939.4|32
1640848500000|2021-12-30 07:15:00|43962.7|43942.7|43972.8|43952.8|43976.1|43956.1|43958.6|43938.6|24
1640848800000|2021-12-30 07:20:00|43970.3|43950.3|43992.7|43972.7|43993.6|43973.6|43956.1|43936.1|52
1640849100000|2021-12-30 07:25:00|43991.8|43971.8|43975.2|43955.2|43994.3|43974.3|43969.3|43949.3|28
1640849400000|2021-12-30 07:30:00|43972.7|43952.7|44014.3|43994.3|44014.3|43994.3|43972.7|43952.7|32
1640849700000|2021-12-30 07:35:00|44016|43996|44029.3|44009.3|44034.3|44014.3|44001.8|43981.8|55
1640850000000|2021-12-30 07:40:00|44034.3|44014.3|44011.8|43991.8|44034.3|44014.3|44004.3|43984.3|49
1640850300000|2021-12-30 07:45:00|44013.4|43993.4|43995.9|43975.9|44014.3|43994.3|43991.8|43971.8|16
1640850600000|2021-12-30 07:50:00|43989.3|43969.3|43988.4|43968.4|43991.8|43971.8|43981.8|43961.8|27
1640850900000|2021-12-30 07:55:00|43989.3|43969.3|44054.3|44034.3|44070.9|44050.9|43989.3|43969.3|100
1640851200000|2021-12-30 08:00:00|44050.2|44030.2|44089.3|44069.3|44091.8|44071.8|44019.3|43999.3|108
1640851500000|2021-12-30 08:05:00|44087.7|44067.7|44069.3|44049.3|44087.7|44067.7|44059.3|44039.3|55
1640851800000|2021-12-30 08:10:00|44070.9|44050.9|44071.8|44051.8|44076.8|44056.8|44055.9|44035.9|23
1640852100000|2021-12-30 08:15:00|44066.8|44046.8|44087.5|44067.5|44101.8|44081.8|44066.8|44046.8|59
1640852400000|2021-12-30 08:20:00|44085.9|44065.9|44092.5|44072.5|44092.5|44072.5|44064.3|44044.3|33
1640852700000|2021-12-30 08:25:00|44095|44075|44081.7|44061.7|44117.5|44097.5|44080|44060|72
1640853000000|2021-12-30 08:30:00|44082.5|44062.5|44077.5|44057.5|44100|44080|44067.5|44047.5|41
1640853300000|2021-12-30 08:35:00|44070.9|44050.9|44065|44045|44070.9|44050.9|44057.5|44037.5|29
1640853600000|2021-12-30 08:40:00|44063.4|44043.4|44092.5|44072.5|44092.5|44072.5|44060|44040|26
1640853900000|2021-12-30 08:45:00|44090.9|44070.9|44065.9|44045.9|44090.9|44070.9|44065.9|44045.9|34
1640854200000|2021-12-30 08:50:00|44065|44045|44059.3|44039.3|44078.4|44058.4|44059.3|44039.3|31
1640854500000|2021-12-30 08:55:00|44060.1|44040.1|44049.3|44029.3|44064.3|44044.3|44039.3|44019.3|22
1640854800000|2021-12-30 09:00:00|44050.9|44030.9|44029.3|44009.3|44050.9|44030.9|44009.3|43989.3|65
1640855100000|2021-12-30 09:05:00|44027.6|44007.6|44036.7|44016.7|44041.7|44021.7|44026.8|44006.8|41
1640855400000|2021-12-30 09:10:00|44041.7|44021.7|44046.7|44026.7|44060.1|44040.1|44036.7|44016.7|38
1640855700000|2021-12-30 09:15:00|44037.6|44017.6|44031.7|44011.7|44039.2|44019.2|44024.2|44004.2|33
1640856000000|2021-12-30 09:20:00|44029.2|44009.2|44034.2|44014.2|44038.4|44018.4|44027.6|44007.6|28
1640856300000|2021-12-30 09:25:00|44033.4|44013.4|44019.2|43999.2|44033.4|44013.4|44004.2|43984.2|54
1640856600000|2021-12-30 09:30:00|44020.1|44000.1|44021.7|44001.7|44033.4|44013.4|44019.2|43999.2|25
1640856900000|2021-12-30 09:35:00|44025.1|44005.1|44024.2|44004.2|44029.2|44009.2|44001.7|43981.7|34
1640857200000|2021-12-30 09:40:00|44025.9|44005.9|44044.2|44024.2|44054.2|44034.2|44021.7|44001.7|53
1640857500000|2021-12-30 09:45:00|44041.7|44021.7|44040.8|44020.8|44042.6|44022.6|44029.2|44009.2|28
1640857800000|2021-12-30 09:50:00|44041.7|44021.7|44046.7|44026.7|44046.7|44026.7|44034.2|44014.2|13
1640858100000|2021-12-30 09:55:00|44045.1|44025.1|44046.7|44026.7|44056.7|44036.7|44035.1|44015.1|32
1640858400000|2021-12-30 10:00:00|44039.2|44019.2|44014.2|43994.2|44039.2|44019.2|44001.7|43981.7|55
1640858700000|2021-12-30 10:05:00|44012.6|43992.6|44021.7|44001.7|44031.7|44011.7|44011.7|43991.7|23
1640859000000|2021-12-30 10:10:00|44020.1|44000.1|44011.7|43991.7|44020.1|44000.1|44009.2|43989.2|21
1640859300000|2021-12-30 10:15:00|44010.8|43990.8|43976.7|43956.7|44010.8|43990.8|43971.7|43951.7|71
1640859600000|2021-12-30 10:20:00|43978.3|43958.3|43976.7|43956.7|43984.2|43964.2|43976.7|43956.7|28
1640859900000|2021-12-30 10:25:00|43978.3|43958.3|43979.2|43959.2|43984.2|43964.2|43969.2|43949.2|36
1640860200000|2021-12-30 10:30:00|43978.3|43958.3|44004.2|43984.2|44011.7|43991.7|43976.7|43956.7|62
1640860500000|2021-12-30 10:35:00|44001.7|43981.7|44004.2|43984.2|44014.2|43994.2|44000.1|43980.1|20
1640860800000|2021-12-30 10:40:00|44002.6|43982.6|44017.5|43997.5|44019.2|43999.2|44001.7|43981.7|14
1640861100000|2021-12-30 10:45:00|44016.7|43996.7|44005|43985|44026.7|44006.7|44002.5|43982.5|27
1640861400000|2021-12-30 10:50:00|44006.7|43986.7|44031.7|44011.7|44034.2|44014.2|44004.2|43984.2|28
1640861700000|2021-12-30 10:55:00|44033.3|44013.3|44036.7|44016.7|44039.2|44019.2|44024.2|44004.2|49
1640862000000|2021-12-30 11:00:00|44035|44015|44005.8|43985.8|44035|44015|43989.2|43969.2|52
1640862300000|2021-12-30 11:05:00|44008.3|43988.3|44003.3|43983.3|44011.7|43991.7|43976.7|43956.7|51
1640862600000|2021-12-30 11:10:00|44004.2|43984.2|44009.1|43989.1|44014.2|43994.2|44004.2|43984.2|10
1640862900000|2021-12-30 11:15:00|44011.6|43991.6|44016.6|43996.6|44016.6|43996.6|44006.6|43986.6|20
1640863200000|2021-12-30 11:20:00|44019.1|43999.1|44031.6|44011.6|44033.3|44013.3|44016.6|43996.6|22
1640863500000|2021-12-30 11:25:00|44030.8|44010.8|44026.6|44006.6|44046.6|44026.6|44026.6|44006.6|37
1640863800000|2021-12-30 11:30:00|44028.3|44008.3|44023.3|44003.3|44029.1|44009.1|44018.4|43998.4|46
1640864100000|2021-12-30 11:35:00|44021.6|44001.6|44056.6|44036.6|44059.1|44039.1|44021.6|44001.6|55
1640864400000|2021-12-30 11:40:00|44058.3|44038.3|44087.4|44067.4|44089.9|44069.9|44058.3|44038.3|84
1640864700000|2021-12-30 11:45:00|44085.8|44065.8|44067.4|44047.4|44089.9|44069.9|44062.4|44042.4|62
1640865000000|2021-12-30 11:50:00|44069.9|44049.9|44077.4|44057.4|44082.4|44062.4|44064.9|44044.9|34
1640865300000|2021-12-30 11:55:00|44079.9|44059.9|44109.9|44089.9|44109.9|44089.9|44079.9|44059.9|94
1640865600000|2021-12-30 12:00:00|44111.5|44091.5|44104.9|44084.9|44127.4|44107.4|44089.9|44069.9|100
1640865900000|2021-12-30 12:05:00|44107.4|44087.4|44104|44084|44116.5|44096.5|44099.9|44079.9|70
1640866200000|2021-12-30 12:10:00|44104.9|44084.9|44084.9|44064.9|44109.9|44089.9|44071.5|44051.5|75
1640866500000|2021-12-30 12:15:00|44086.5|44066.5|44067.3|44047.3|44087.3|44067.3|44059.8|44039.8|64
1640866800000|2021-12-30 12:20:00|44069|44049|44071.5|44051.5|44079.8|44059.8|44054.8|44034.8|56
1640867100000|2021-12-30 12:25:00|44072.3|44052.3|44101.5|44081.5|44106.5|44086.5|44071.5|44051.5|54
1640867400000|2021-12-30 12:30:00|44099.8|44079.8|44089.8|44069.8|44110.6|44090.6|44089.8|44069.8|124
1640867700000|2021-12-30 12:35:00|44090.7|44070.7|44094.8|44074.8|44099.8|44079.8|44077.3|44057.3|85
1640868000000|2021-12-30 12:40:00|44099.8|44079.8|44124.8|44104.8|44129.8|44109.8|44099.8|44079.8|116
1640868300000|2021-12-30 12:45:00|44127.3|44107.3|44122.3|44102.3|44129.8|44109.8|44109.8|44089.8|79
1640868600000|2021-12-30 12:50:00|44128.9|44108.9|44147.3|44127.3|44149.8|44129.8|44125.7|44105.7|131
1640868900000|2021-12-30 12:55:00|44145.7|44125.7|44148.9|44128.9|44151.4|44131.4|44130.7|44110.7|120
1640869200000|2021-12-30 13:00:00|44147.3|44127.3|44197.3|44177.3|44202.3|44182.3|44104.8|44084.8|466
1640869500000|2021-12-30 13:05:00|44194.8|44174.8|44182.3|44162.3|44229.8|44209.8|44154.8|44134.8|309
1640869800000|2021-12-30 13:10:00|44181.4|44161.4|44203|44183|44209.8|44189.8|44173|44153|270
1640870100000|2021-12-30 13:15:00|44208|44188|44173|44153|44218|44198|44153|44133|195
1640870400000|2021-12-30 13:20:00|44168|44148|44164.7|44144.7|44175.5|44155.5|44157.2|44137.2|141
1640870700000|2021-12-30 13:25:00|44166.3|44146.3|44162.2|44142.2|44184.7|44164.7|44162.2|44142.2|274
1640871000000|2021-12-30 13:30:00|44161.3|44141.3|44161.4|44141.4|44169.7|44149.7|44147.2|44127.2|170
1640871300000|2021-12-30 13:35:00|44163.9|44143.9|44140.5|44120.5|44182.3|44162.3|44112.3|44092.3|238
1640871600000|2021-12-30 13:40:00|44143|44123|44101.5|44081.5|44149.6|44129.6|44098.2|44078.2|235
1640871900000|2021-12-30 13:45:00|44099.9|44079.9|44103.1|44083.1|44136.5|44116.5|44099|44079|149
1640872200000|2021-12-30 13:50:00|44107.3|44087.3|44110.6|44090.6|44124.8|44104.8|44090.6|44070.6|175
1640872500000|2021-12-30 13:55:00|44112.3|44092.3|44027.3|44007.3|44113.1|44093.1|44027.3|44007.3|305
1640872800000|2021-12-30 14:00:00|44028.9|44008.9|44074.8|44054.8|44074.8|44054.8|43995.6|43975.6|313
1640873100000|2021-12-30 14:05:00|44071.4|44051.4|44139.8|44119.8|44142.3|44122.3|44062.3|44042.3|189
1640873400000|2021-12-30 14:10:00|44137.3|44117.3|44139|44119|44143.1|44123.1|44117.4|44097.4|158
1640873700000|2021-12-30 14:15:00|44141.5|44121.5|44149.9|44129.9|44154|44134|44139|44119|140
1640874000000|2021-12-30 14:20:00|44149|44129|44109.9|44089.9|44169|44149|44106.5|44086.5|164
1640874300000|2021-12-30 14:25:00|44109|44089|44144|44124|44146.5|44126.5|44084.9|44064.9|157
1640874600000|2021-12-30 14:30:00|44141.5|44121.5|44146.5|44126.5|44150.6|44130.6|44138.3|44118.3|362
1640874900000|2021-12-30 14:35:00|44148.1|44128.1|44169.7|44149.7|44169.7|44149.7|44141.5|44121.5|349
1640875200000|2021-12-30 14:40:00|44172.2|44152.2|44176.5|44156.5|44188.1|44168.1|44170.6|44150.6|304
1640875500000|2021-12-30 14:45:00|44178.1|44158.1|44191.5|44171.5|44191.5|44171.5|44164.9|44144.9|149
1640875800000|2021-12-30 14:50:00|44194.7|44174.7|44204|44184|44209|44189|44186.5|44166.5|157
1640876100000|2021-12-30 14:55:00|44202.4|44182.4|44218.8|44198.8|44221.5|44201.5|44194.9|44174.9|330
1640876400000|2021-12-30 15:00:00|44222.2|44202.2|44222.2|44202.2|44259.7|44239.7|44207.2|44187.2|547
1640876700000|2021-12-30 15:05:00|44223.8|44203.8|44264.7|44244.7|44269.7|44249.7|44223.1|44203.1|370
1640877000000|2021-12-30 15:10:00|44267.2|44247.2|44248.8|44228.8|44326.3|44306.3|44241.3|44221.3|617
1640877300000|2021-12-30 15:15:00|44253.8|44233.8|44232.2|44212.2|44308.8|44288.8|44232.2|44212.2|367
1640877600000|2021-12-30 15:20:00|44230.6|44210.6|44215.4|44195.4|44250.4|44230.4|44212.9|44192.9|228
1640877900000|2021-12-30 15:25:00|44212.9|44192.9|44240.4|44220.4|44262.9|44242.9|44212.9|44192.9|169
1640878200000|2021-12-30 15:30:00|44242|44222|44235.4|44215.4|44247.9|44227.9|44227.9|44207.9|108
1640878500000|2021-12-30 15:35:00|44237|44217|44237.9|44217.9|44257.9|44237.9|44225.4|44205.4|95
1640878800000|2021-12-30 15:40:00|44240.4|44220.4|44209.5|44189.5|44247.9|44227.9|44209.5|44189.5|105
1640879100000|2021-12-30 15:45:00|44207.9|44187.9|44152.9|44132.9|44217.9|44197.9|44142.9|44122.9|239
1640879400000|2021-12-30 15:50:00|44150.4|44130.4|44157.9|44137.9|44157.9|44137.9|44131.3|44111.3|151
1640879700000|2021-12-30 15:55:00|44154.5|44134.5|44158.8|44138.8|44177.9|44157.9|44139.7|44119.7|129
1640880000000|2021-12-30 16:00:00|44157.2|44137.2|44172.9|44152.9|44182.9|44162.9|44151.3|44131.3|117
1640880300000|2021-12-30 16:05:00|44174.5|44154.5|44175.4|44155.4|44177.9|44157.9|44152.9|44132.9|67
1640880600000|2021-12-30 16:10:00|44172.9|44152.9|44196.4|44176.4|44196.4|44176.4|44162.3|44142.3|177
1640880900000|2021-12-30 16:15:00|44193.9|44173.9|44198.9|44178.9|44221.4|44201.4|44191.4|44171.4|123
1640881200000|2021-12-30 16:20:00|44197.3|44177.3|44181.4|44161.4|44201.4|44181.4|44178.9|44158.9|184
1640881500000|2021-12-30 16:25:00|44179.8|44159.8|44173.9|44153.9|44191.4|44171.4|44162.3|44142.3|161
1640881800000|2021-12-30 16:30:00|44176.4|44156.4|44176.4|44156.4|44190.5|44170.5|44166.4|44146.4|113
1640882100000|2021-12-30 16:35:00|44173.9|44153.9|44169.2|44149.2|44181.4|44161.4|44146.7|44126.7|174
1640882400000|2021-12-30 16:40:00|44171.7|44151.7|44163.3|44143.3|44176.7|44156.7|44151.7|44131.7|138
1640882700000|2021-12-30 16:45:00|44161.7|44141.7|44201.7|44181.7|44221.7|44201.7|44159.2|44139.2|140
1640883000000|2021-12-30 16:50:00|44202.6|44182.6|44179.2|44159.2|44206.7|44186.7|44176.7|44156.7|78
1640883300000|2021-12-30 16:55:00|44183.3|44163.3|44191.7|44171.7|44221.7|44201.7|44183.3|44163.3|95
1640883600000|2021-12-30 17:00:00|44189.2|44169.2|44110|44090|44189.2|44169.2|44104.2|44084.2|154
1640883900000|2021-12-30 17:05:00|44112.5|44092.5|44125|44105|44141.7|44121.7|44110|44090|85
1640884200000|2021-12-30 17:10:00|44126.7|44106.7|44073.3|44053.3|44126.7|44106.7|44073.3|44053.3|167
1640884500000|2021-12-30 17:15:00|44074.9|44054.9|44021.6|44001.6|44076.7|44056.7|43999.2|43979.2|310
1640884800000|2021-12-30 17:20:00|44024.1|44004.1|43995.9|43975.9|44032.4|44012.4|43988.4|43968.4|220
1640885100000|2021-12-30 17:25:00|43997.5|43977.5|43988.4|43968.4|44008.4|43988.4|43983.4|43963.4|129
1640885400000|2021-12-30 17:30:00|43986.8|43966.8|43987.7|43967.7|43998.4|43978.4|43978.4|43958.4|233
1640885700000|2021-12-30 17:35:00|43985.2|43965.2|43946.9|43926.9|43987.7|43967.7|43929.4|43909.4|358
1640886000000|2021-12-30 17:40:00|43949.4|43929.4|43916.2|43896.2|43954.4|43934.4|43891.2|43871.2|338
1640886300000|2021-12-30 17:45:00|43914.6|43894.6|43893.7|43873.7|43914.6|43894.6|43878.7|43858.7|216
1640886600000|2021-12-30 17:50:00|43896.2|43876.2|43881.9|43861.9|43898.7|43878.7|43856.9|43836.9|409
1640886900000|2021-12-30 17:55:00|43879.4|43859.4|43907.8|43887.8|43920.3|43900.3|43877.8|43857.8|531
1640887200000|2021-12-30 18:00:00|43904.6|43884.6|43891|43871|43904.6|43884.6|43881.9|43861.9|243
1640887500000|2021-12-30 18:05:00|43891.9|43871.9|43891.9|43871.9|43896.9|43876.9|43886.9|43866.9|52
1640887800000|2021-12-30 18:10:00|43893.5|43873.5|43837.8|43817.8|43893.5|43873.5|43836.9|43816.9|147
1640888100000|2021-12-30 18:15:00|43827.8|43807.8|43836.9|43816.9|43841.9|43821.9|43825.3|43805.3|114
1640888400000|2021-12-30 18:20:00|43835.3|43815.3|43841.2|43821.2|43846.9|43826.9|43832.8|43812.8|57
1640888700000|2021-12-30 18:25:00|43839.6|43819.6|43836.9|43816.9|43842.8|43822.8|43831.9|43811.9|44
1640889000000|2021-12-30 18:30:00|43838.5|43818.5|43810.3|43790.3|43838.5|43818.5|43796.9|43776.9|103
1640889300000|2021-12-30 18:35:00|43811.9|43791.9|43826|43806|43826|43806|43802.8|43782.8|85
1640889600000|2021-12-30 18:40:00|43824.4|43804.4|43827.8|43807.8|43834.4|43814.4|43821.9|43801.9|42
1640889900000|2021-12-30 18:45:00|43830.3|43810.3|43833.7|43813.7|43839.4|43819.4|43829.4|43809.4|88
1640890200000|2021-12-30 18:50:00|43829.5|43809.5|43805.3|43785.3|43841.2|43821.2|43803.7|43783.7|86
1640890500000|2021-12-30 18:55:00|43806.2|43786.2|43828.7|43808.7|43828.7|43808.7|43806.2|43786.2|54
1640890800000|2021-12-30 19:00:00|43826.2|43806.2|43801.1|43781.1|43826.2|43806.2|43784.5|43764.5|102
1640891100000|2021-12-30 19:05:00|43798.6|43778.6|43815.3|43795.3|43821.1|43801.1|43796.1|43776.1|56
1640891400000|2021-12-30 19:10:00|43816.1|43796.1|43838.6|43818.6|43838.6|43818.6|43816.1|43796.1|36
1640891700000|2021-12-30 19:15:00|43839.5|43819.5|43831.1|43811.1|43839.5|43819.5|43823.6|43803.6|33
1640892000000|2021-12-30 19:20:00|43829.5|43809.5|43818.6|43798.6|43829.5|43809.5|43798.6|43778.6|71
1640892300000|2021-12-30 19:25:00|43821.1|43801.1|43818.6|43798.6|43827|43807|43816.1|43796.1|49
1640892600000|2021-12-30 19:30:00|43820.3|43800.3|43818.6|43798.6|43822.8|43802.8|43803.6|43783.6|40
1640892900000|2021-12-30 19:35:00|43820.2|43800.2|43808.6|43788.6|43821.1|43801.1|43803.6|43783.6|55
1640893200000|2021-12-30 19:40:00|43811.1|43791.1|43805.2|43785.2|43825.2|43805.2|43798.6|43778.6|64
1640893500000|2021-12-30 19:45:00|43806.1|43786.1|43815.2|43795.2|43815.2|43795.2|43806.1|43786.1|38
1640893800000|2021-12-30 19:50:00|43816.9|43796.9|43828.6|43808.6|43831.1|43811.1|43816.9|43796.9|12
1640894100000|2021-12-30 19:55:00|43831.1|43811.1|43856.1|43836.1|43858.6|43838.6|43828.6|43808.6|49
1640894400000|2021-12-30 20:00:00|43853.6|43833.6|43857|43837|43858.6|43838.6|43846.1|43826.1|75
1640894700000|2021-12-30 20:05:00|43856.1|43836.1|43863.6|43843.6|43868.6|43848.6|43856.1|43836.1|26
1640895000000|2021-12-30 20:10:00|43859.5|43839.5|43868.6|43848.6|43868.6|43848.6|43848.6|43828.6|24
1640895300000|2021-12-30 20:15:00|43870.2|43850.2|43873.6|43853.6|43878.6|43858.6|43862|43842|35
1640895600000|2021-12-30 20:20:00|43871.1|43851.1|43852.7|43832.7|43873.6|43853.6|43852.7|43832.7|28
1640895900000|2021-12-30 20:25:00|43851.1|43831.1|43863.6|43843.6|43863.6|43843.6|43849.5|43829.5|28
1640896200000|2021-12-30 20:30:00|43866.1|43846.1|43860.2|43840.2|43866.1|43846.1|43852|43832|33
1640896500000|2021-12-30 20:35:00|43858.6|43838.6|43861.1|43841.1|43873.6|43853.6|43858.6|43838.6|21
1640896800000|2021-12-30 20:40:00|43862.7|43842.7|43846.1|43826.1|43863.6|43843.6|43843.6|43823.6|18
1640897100000|2021-12-30 20:45:00|43844.5|43824.5|43848.6|43828.6|43862.7|43842.7|43843.6|43823.6|30
1640897400000|2021-12-30 20:50:00|43846.1|43826.1|43843.6|43823.6|43847|43827|43831.1|43811.1|57
1640897700000|2021-12-30 20:55:00|43846.1|43826.1|43841.8|43821.8|43848.6|43828.6|43824.3|43804.3|57
1640898000000|2021-12-30 21:00:00|43843.4|43823.4|43842.7|43822.7|43852.7|43832.7|43834.3|43814.3|33
1640898300000|2021-12-30 21:05:00|43841.1|43821.1|43852|43832|43857.7|43837.7|43841.1|43821.1|20
1640898600000|2021-12-30 21:10:00|43853.6|43833.6|43860.9|43840.9|43860.9|43840.9|43851.1|43831.1|26
1640898900000|2021-12-30 21:15:00|43859.3|43839.3|43857.7|43837.7|43860.9|43840.9|43850.2|43830.2|20
1640899200000|2021-12-30 21:20:00|43856.1|43836.1|43841.1|43821.1|43859.3|43839.3|43841.1|43821.1|45
1640899500000|2021-12-30 21:25:00|43836.1|43816.1|43810.9|43790.9|43836.8|43816.8|43806.8|43786.8|49
1640899800000|2021-12-30 21:30:00|43812.7|43792.7|43833.4|43813.4|43833.4|43813.4|43812.7|43792.7|28
1640900100000|2021-12-30 21:35:00|43831.8|43811.8|43836.8|43816.8|43840.2|43820.2|43831.8|43811.8|16
1640900400000|2021-12-30 21:40:00|43833.6|43813.6|43848.6|43828.6|43848.6|43828.6|43832.7|43812.7|15
1640900700000|2021-12-30 21:45:00|43851.1|43831.1|43826.8|43806.8|43851.1|43831.1|43825.9|43805.9|39
1640901000000|2021-12-30 21:50:00|43827.7|43807.7|43849.3|43829.3|43855.2|43835.2|43827.7|43807.7|23
1640901300000|2021-12-30 21:55:00|43850.2|43830.2|43864.3|43844.3|43864.3|43844.3|43849.3|43829.3|32
1640905200000|2021-12-30 23:00:00|43890.8|43870.8|43891.7|43871.7|43898.4|43878.4|43863.4|43843.4|84
1640905500000|2021-12-30 23:05:00|43893.4|43873.4|43921.7|43901.7|43926.7|43906.7|43893.4|43873.4|25
1640905800000|2021-12-30 23:10:00|43922.6|43902.6|43912.5|43892.5|43924.2|43904.2|43909.2|43889.2|19
1640906100000|2021-12-30 23:15:00|43908.4|43888.4|43914.2|43894.2|43916.7|43896.7|43905.9|43885.9|19
1640906400000|2021-12-30 23:20:00|43909.2|43889.2|43916.7|43896.7|43919.2|43899.2|43909.2|43889.2|15
1640906700000|2021-12-30 23:25:00|43918.3|43898.3|43901.7|43881.7|43919.2|43899.2|43901.7|43881.7|15
1640907000000|2021-12-30 23:30:00|43899.2|43879.2|43894.2|43874.2|43902.6|43882.6|43890.8|43870.8|24
1640907300000|2021-12-30 23:35:00|43895.8|43875.8|43906.7|43886.7|43906.7|43886.7|43895.8|43875.8|9
1640907600000|2021-12-30 23:40:00|43911.7|43891.7|43909.2|43889.2|43914.2|43894.2|43904.2|43884.2|25
1640907900000|2021-12-30 23:45:00|43910.8|43890.8|43916.7|43896.7|43919.2|43899.2|43904.2|43884.2|14
1640908200000|2021-12-30 23:50:00|43914.2|43894.2|43901.7|43881.7|43914.2|43894.2|43901.7|43881.7|15
1640908500000|2021-12-30 23:55:00|43899.2|43879.2|43901.7|43881.7|43904.2|43884.2|43896.7|43876.7|6
1640908800000|2021-12-31 00:00:00|43904.2|43884.2|43909.2|43889.2|43911.7|43891.7|43904.2|43884.2|10
1640909100000|2021-12-31 00:05:00|43907.6|43887.6|43894.2|43874.2|43909.2|43889.2|43894.2|43874.2|14
1640909400000|2021-12-31 00:10:00|43891.7|43871.7|43904.2|43884.2|43904.2|43884.2|43891.7|43871.7|10
1640909700000|2021-12-31 00:15:00|43901.7|43881.7|43874.2|43854.2|43904.2|43884.2|43864.2|43844.2|20
1640910000000|2021-12-31 00:20:00|43872.6|43852.6|43861.7|43841.7|43874.2|43854.2|43861.7|43841.7|29
1640910300000|2021-12-31 00:25:00|43863.3|43843.3|43884.2|43864.2|43896.7|43876.7|43863.3|43843.3|45
1640910600000|2021-12-31 00:30:00|43885.8|43865.8|43894.2|43874.2|43896.7|43876.7|43879.2|43859.2|29
1640910900000|2021-12-31 00:35:00|43892.6|43872.6|43909.2|43889.2|43910.8|43890.8|43892.6|43872.6|17
1640911200000|2021-12-31 00:40:00|43910.8|43890.8|43944|43924|43944|43924|43906.7|43886.7|104
1640911500000|2021-12-31 00:45:00|43942.4|43922.4|43936.7|43916.7|43954.2|43934.2|43934.2|43914.2|60
1640911800000|2021-12-31 00:50:00|43935.1|43915.1|43959.2|43939.2|43959.2|43939.2|43934.2|43914.2|29
1640912100000|2021-12-31 00:55:00|43956.7|43936.7|43961.7|43941.7|43961.7|43941.7|43954.2|43934.2|53
1640912400000|2021-12-31 01:00:00|43964.2|43944.2|43986.7|43966.7|43999.2|43979.2|43949.2|43929.2|503
1640912700000|2021-12-31 01:05:00|43990.8|43970.8|43966.7|43946.7|43994.2|43974.2|43939.2|43919.2|163
1640913000000|2021-12-31 01:10:00|43970.8|43950.8|43969.2|43949.2|43974.2|43954.2|43956.7|43936.7|76
1640913300000|2021-12-31 01:15:00|43968.3|43948.3|43991.7|43971.7|44004.2|43984.2|43956.7|43936.7|61
1640913600000|2021-12-31 01:20:00|43985.1|43965.1|43961.7|43941.7|43991.7|43971.7|43961.7|43941.7|73
1640913900000|2021-12-31 01:25:00|43964.2|43944.2|43951.7|43931.7|43971.7|43951.7|43951.7|43931.7|120
1640914200000|2021-12-31 01:30:00|43941.7|43921.7|43914.2|43894.2|43954.2|43934.2|43911.7|43891.7|119
1640914500000|2021-12-31 01:35:00|43911.7|43891.7|43918.3|43898.3|43918.3|43898.3|43891.7|43871.7|146
1640914800000|2021-12-31 01:40:00|43919.2|43899.2|43909.2|43889.2|43934.2|43914.2|43904.2|43884.2|79
1640915100000|2021-12-31 01:45:00|43908.3|43888.3|43872.5|43852.5|43911.7|43891.7|43871.7|43851.7|85
1640915400000|2021-12-31 01:50:00|43869.2|43849.2|43847.5|43827.5|43876.7|43856.7|43842.5|43822.5|145
1640915700000|2021-12-31 01:55:00|43848.4|43828.4|43896.6|43876.6|43896.6|43876.6|43841.6|43821.6|68
1640916000000|2021-12-31 02:00:00|43898.3|43878.3|43854.1|43834.1|43899.1|43879.1|43846.6|43826.6|71
1640916300000|2021-12-31 02:05:00|43851.6|43831.6|43856.6|43836.6|43856.6|43836.6|43823.3|43803.3|123
1640916600000|2021-12-31 02:10:00|43858.3|43838.3|43860|43840|43895.7|43875.7|43851.6|43831.6|99
1640916900000|2021-12-31 02:15:00|43858.4|43838.4|43829.1|43809.1|43858.4|43838.4|43824.1|43804.1|53
1640917200000|2021-12-31 02:20:00|43827.5|43807.5|43826.6|43806.6|43831.6|43811.6|43806.6|43786.6|37
1640917500000|2021-12-31 02:25:00|43824.1|43804.1|43841.6|43821.6|43841.6|43821.6|43824.1|43804.1|15
1640917800000|2021-12-31 02:30:00|43843.2|43823.2|43896.6|43876.6|43896.6|43876.6|43840|43820|120
1640918100000|2021-12-31 02:35:00|43895|43875|43859.1|43839.1|43896.6|43876.6|43841.6|43821.6|69
1640918400000|2021-12-31 02:40:00|43857.5|43837.5|43839.1|43819.1|43861.6|43841.6|43834.1|43814.1|35
1640918700000|2021-12-31 02:45:00|43838.2|43818.2|43874.1|43854.1|43883.2|43863.2|43823.2|43803.2|78
1640919000000|2021-12-31 02:50:00|43869.1|43849.1|43916.6|43896.6|43919.8|43899.8|43869.1|43849.1|47
1640919300000|2021-12-31 02:55:00|43912.5|43892.5|43935|43915|43936.6|43916.6|43911.6|43891.6|46
1640919600000|2021-12-31 03:00:00|43933.4|43913.4|43941.6|43921.6|43961.6|43941.6|43929.1|43909.1|82
1640919900000|2021-12-31 03:05:00|43940|43920|43891.6|43871.6|43944.1|43924.1|43891.6|43871.6|74
1640920200000|2021-12-31 03:10:00|43887.5|43867.5|43874.1|43854.1|43887.5|43867.5|43854.1|43834.1|93
1640920500000|2021-12-31 03:15:00|43872.5|43852.5|43886.6|43866.6|43890.7|43870.7|43856.6|43836.6|111
1640920800000|2021-12-31 03:20:00|43885|43865|43905.7|43885.7|43919.1|43899.1|43861.6|43841.6|78
1640921100000|2021-12-31 03:25:00|43906.6|43886.6|43911.6|43891.6|43914.1|43894.1|43874.1|43854.1|60
1640921400000|2021-12-31 03:30:00|43910|43890|43899.1|43879.1|43914.1|43894.1|43889.1|43869.1|22
1640921700000|2021-12-31 03:35:00|43894.1|43874.1|43859.1|43839.1|43894.1|43874.1|43854.1|43834.1|32
1640922000000|2021-12-31 03:40:00|43860.7|43840.7|43854.1|43834.1|43860.7|43840.7|43851.6|43831.6|25
1640922300000|2021-12-31 03:45:00|43856.6|43836.6|43859.1|43839.1|43866.6|43846.6|43856.6|43836.6|16
1640922600000|2021-12-31 03:50:00|43861.6|43841.6|43856.6|43836.6|43866.6|43846.6|43856.6|43836.6|11
1640922900000|2021-12-31 03:55:00|43855.7|43835.7|43864.1|43844.1|43866.6|43846.6|43846.6|43826.6|18
1640923200000|2021-12-31 04:00:00|43869.1|43849.1|43874.1|43854.1|43879.1|43859.1|43864.1|43844.1|13
1640923500000|2021-12-31 04:05:00|43875.7|43855.7|43881.6|43861.6|43884.1|43864.1|43875.7|43855.7|22
1640923800000|2021-12-31 04:10:00|43880|43860|43870|43850|43880|43860|43869.1|43849.1|6
1640924100000|2021-12-31 04:15:00|43867.5|43847.5|43880|43860|43880|43860|43863.2|43843.2|9
1640924400000|2021-12-31 04:20:00|43877.5|43857.5|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|7
1640924700000|2021-12-31 04:25:00|43880|43860|43875|43855|43884.1|43864.1|43875|43855|5
1640925000000|2021-12-31 04:30:00|43874.1|43854.1|43889.1|43869.1|43890.7|43870.7|43871.6|43851.6|14
1640925300000|2021-12-31 04:35:00|43888.2|43868.2|43894.1|43874.1|43896.6|43876.6|43879.1|43859.1|16
1640925600000|2021-12-31 04:40:00|43895|43875|43896.6|43876.6|43899.1|43879.1|43889.1|43869.1|5
1640925900000|2021-12-31 04:45:00|43894.1|43874.1|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|2
1640926200000|2021-12-31 04:50:00|43894.1|43874.1|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|8
1640926500000|2021-12-31 04:55:00|43894|43874|43884|43864|43894|43874|43882.4|43862.4|12
1640926800000|2021-12-31 05:00:00|43882.4|43862.4|43898.1|43878.1|43898.1|43878.1|43881.5|43861.5|23
1640927100000|2021-12-31 05:05:00|43896.5|43876.5|43894|43874|43896.5|43876.5|43879|43859|15
1640927400000|2021-12-31 05:10:00|43894.9|43874.9|43906.5|43886.5|43911.5|43891.5|43894.9|43874.9|6
1640927700000|2021-12-31 05:15:00|43904|43884|43886.5|43866.5|43906.5|43886.5|43884|43864|25
1640928000000|2021-12-31 05:20:00|43889|43869|43895.6|43875.6|43895.6|43875.6|43885.6|43865.6|17
1640928300000|2021-12-31 05:25:00|43899|43879|43923.1|43903.1|43924|43904|43899|43879|34
1640928600000|2021-12-31 05:30:00|43924.7|43904.7|43958.3|43938.3|43989|43969|43919|43899|205
1640928900000|2021-12-31 05:35:00|43959.9|43939.9|43930.8|43910.8|43969|43949|43929.9|43909.9|66
1640929200000|2021-12-31 05:40:00|43929.9|43909.9|43939.9|43919.9|43946.5|43926.5|43924|43904|38
1640929500000|2021-12-31 05:45:00|43939|43919|43974|43954|43979|43959|43934.9|43914.9|62
1640929800000|2021-12-31 05:50:00|43975.6|43955.6|43976.5|43956.5|43980.6|43960.6|43969|43949|28
1640930100000|2021-12-31 05:55:00|43979|43959|43969|43949|43979|43959|43962.4|43942.4|49
1640930400000|2021-12-31 06:00:00|43967.4|43947.4|43940.6|43920.6|43971.5|43951.5|43934|43914|50
1640930700000|2021-12-31 06:05:00|43941.5|43921.5|43921.5|43901.5|43953.1|43933.1|43916.5|43896.5|66
1640931000000|2021-12-31 06:10:00|43923.1|43903.1|43916.5|43896.5|43946.5|43926.5|43914|43894|83
1640931300000|2021-12-31 06:15:00|43914|43894|43909|43889|43914.9|43894.9|43884|43864|94
1640931600000|2021-12-31 06:20:00|43910.6|43890.6|43889|43869|43914|43894|43869|43849|49
1640931900000|2021-12-31 06:25:00|43891.5|43871.5|43919|43899|43929|43909|43891.5|43871.5|48
1640932200000|2021-12-31 06:30:00|43916.5|43896.5|43936.5|43916.5|43936.5|43916.5|43904|43884|41
1640932500000|2021-12-31 06:35:00|43934.9|43914.9|43921.5|43901.5|43936.5|43916.5|43911.5|43891.5|28
1640932800000|2021-12-31 06:40:00|43923.1|43903.1|43976.5|43956.5|43981.5|43961.5|43921.5|43901.5|96
1640933100000|2021-12-31 06:45:00|43981.5|43961.5|44129.9|44109.9|44131.5|44111.5|43981.5|43961.5|331
1640933400000|2021-12-31 06:50:00|44127.4|44107.4|44148.1|44128.1|44215.6|44195.6|44127.4|44107.4|329
1640933700000|2021-12-31 06:55:00|44150.6|44130.6|44164|44144|44167.2|44147.2|44136.5|44116.5|143
1640934000000|2021-12-31 07:00:00|44159.9|44139.9|44174|44154|44204|44184|44159|44139|113
1640934300000|2021-12-31 07:05:00|44175.6|44155.6|44174.9|44154.9|44194|44174|44174.9|44154.9|37
1640934600000|2021-12-31 07:10:00|44173.3|44153.3|44179|44159|44189|44169|44164.9|44144.9|56
1640934900000|2021-12-31 07:15:00|44181.5|44161.5|44183.1|44163.1|44189|44169|44170.6|44150.6|42
1640935200000|2021-12-31 07:20:00|44184|44164|44156.5|44136.5|44184|44164|44156.5|44136.5|61
1640935500000|2021-12-31 07:25:00|44154.9|44134.9|44151.5|44131.5|44166.5|44146.5|44151.5|44131.5|13
1640935800000|2021-12-31 07:30:00|44149|44129|44137.4|44117.4|44164|44144|44134.2|44114.2|85
1640936100000|2021-12-31 07:35:00|44135.8|44115.8|44159|44139|44161.5|44141.5|44132.4|44112.4|75
1640936400000|2021-12-31 07:40:00|44157.4|44137.4|44179|44159|44189|44169|44157.4|44137.4|54
1640936700000|2021-12-31 07:45:00|44177.4|44157.4|44178.1|44158.1|44182.4|44162.4|44161.5|44141.5|42
1640937000000|2021-12-31 07:50:00|44179.7|44159.7|44146.4|44126.4|44186.5|44166.5|44141.4|44121.4|49
1640937300000|2021-12-31 07:55:00|44148.9|44128.9|44148.9|44128.9|44163.9|44143.9|44148|44128|30
1640937600000|2021-12-31 08:00:00|44139.8|44119.8|44233.9|44213.9|44236.4|44216.4|44138.9|44118.9|111
1640937900000|2021-12-31 08:05:00|44232.3|44212.3|44218.9|44198.9|44232.3|44212.3|44206.4|44186.4|61
1640938200000|2021-12-31 08:10:00|44220.5|44200.5|44221.4|44201.4|44226.4|44206.4|44198.9|44178.9|44
1640938500000|2021-12-31 08:15:00|44223|44203|44196.4|44176.4|44223.9|44203.9|44186.4|44166.4|37
1640938800000|2021-12-31 08:20:00|44198|44178|44208.9|44188.9|44219.6|44199.6|44188.9|44168.9|87
1640939100000|2021-12-31 08:25:00|44208|44188|44165.5|44145.5|44211.4|44191.4|44154.8|44134.8|52
1640939400000|2021-12-31 08:30:00|44166.4|44146.4|44211.4|44191.4|44213.9|44193.9|44166.4|44146.4|39
1640939700000|2021-12-31 08:35:00|44213.9|44193.9|44208.9|44188.9|44218.9|44198.9|44203.9|44183.9|38
1640940000000|2021-12-31 08:40:00|44206.4|44186.4|44203|44183|44208.9|44188.9|44168.9|44148.9|51
1640940300000|2021-12-31 08:45:00|44203.9|44183.9|44237.1|44217.1|44238.7|44218.7|44203.7|44183.7|119
1640940600000|2021-12-31 08:50:00|44238|44218|44232.1|44212.1|44244.6|44224.6|44217.1|44197.1|75
1640940900000|2021-12-31 08:55:00|44231.2|44211.2|44296.2|44276.2|44296.2|44276.2|44219.6|44199.6|112
1640941200000|2021-12-31 09:00:00|44297.8|44277.8|44287.1|44267.1|44306.2|44286.2|44284.6|44264.6|107
1640941500000|2021-12-31 09:05:00|44291.2|44271.2|44368.5|44348.5|44403.5|44383.5|44291.2|44271.2|222
1640941800000|2021-12-31 09:10:00|44370.1|44350.1|44371|44351|44378.5|44358.5|44362.8|44342.8|106
1640942100000|2021-12-31 09:15:00|44373.5|44353.5|44371|44351|44382.6|44362.6|44368.5|44348.5|48
1640942400000|2021-12-31 09:20:00|44368.5|44348.5|44371.7|44351.7|44396.7|44376.7|44368.5|44348.5|87
1640942700000|2021-12-31 09:25:00|44372.6|44352.6|44376.7|44356.7|44381.7|44361.7|44351.7|44331.7|124
1640943000000|2021-12-31 09:30:00|44375.1|44355.1|44394.2|44374.2|44396.7|44376.7|44364.2|44344.2|119
1640943300000|2021-12-31 09:35:00|44396.7|44376.7|44370.1|44350.1|44404.2|44384.2|44355.1|44335.1|91
1640943600000|2021-12-31 09:40:00|44369.2|44349.2|44406.7|44386.7|44409.2|44389.2|44366.7|44346.7|92
1640943900000|2021-12-31 09:45:00|44404.2|44384.2|44397.6|44377.6|44420.8|44400.8|44397.6|44377.6|63
1640944200000|2021-12-31 09:50:00|44394.2|44374.2|44374.2|44354.2|44394.2|44374.2|44367.6|44347.6|57
1640944500000|2021-12-31 09:55:00|44379.2|44359.2|44391.7|44371.7|44399.2|44379.2|44376.7|44356.7|33
1640944800000|2021-12-31 10:00:00|44394.2|44374.2|44386.7|44366.7|44397.4|44377.4|44384.2|44364.2|55
1640945100000|2021-12-31 10:05:00|44387.6|44367.6|44369.2|44349.2|44387.6|44367.6|44355.8|44335.8|88
1640945400000|2021-12-31 10:10:00|44366.7|44346.7|44366.7|44346.7|44369.2|44349.2|44359.2|44339.2|38
1640945700000|2021-12-31 10:15:00|44368.3|44348.3|44366|44346|44376|44356|44364.2|44344.2|35
1640946000000|2021-12-31 10:20:00|44363.5|44343.5|44369.2|44349.2|44371.7|44351.7|44346|44326|77
1640946300000|2021-12-31 10:25:00|44370.8|44350.8|44364.2|44344.2|44374.2|44354.2|44351.7|44331.7|45
1640946600000|2021-12-31 10:30:00|44369.2|44349.2|44349.1|44329.1|44374.2|44354.2|44349.1|44329.1|36
1640946900000|2021-12-31 10:35:00|44346.6|44326.6|44290|44270|44346.6|44326.6|44290|44270|92
1640947200000|2021-12-31 10:40:00|44291.6|44271.6|44306.6|44286.6|44309.1|44289.1|44290|44270|44
1640947500000|2021-12-31 10:45:00|44305|44285|44305|44285|44316.6|44296.6|44300|44280|42
1640947800000|2021-12-31 10:50:00|44304.1|44284.1|44284.1|44264.1|44315|44295|44284.1|44264.1|61
1640948100000|2021-12-31 10:55:00|44285.7|44265.7|44291.6|44271.6|44301.6|44281.6|44284.1|44264.1|45
1640948400000|2021-12-31 11:00:00|44290|44270|44286.6|44266.6|44303.2|44283.2|44286.6|44266.6|43
1640948700000|2021-12-31 11:05:00|44284.1|44264.1|44265.7|44245.7|44286.6|44266.6|44249.1|44229.1|85
1640949000000|2021-12-31 11:10:00|44266.6|44246.6|44294.8|44274.8|44294.8|44274.8|44261.6|44241.6|43
1640949300000|2021-12-31 11:15:00|44295.7|44275.7|44307.5|44287.5|44316.6|44296.6|44286.6|44266.6|51
1640949600000|2021-12-31 11:20:00|44306.6|44286.6|44309.1|44289.1|44314.1|44294.1|44304.1|44284.1|27
1640949900000|2021-12-31 11:25:00|44311.6|44291.6|44299.1|44279.1|44315.7|44295.7|44299.1|44279.1|43
1640950200000|2021-12-31 11:30:00|44300.7|44280.7|44314.1|44294.1|44315|44295|44291.6|44271.6|44
1640950500000|2021-12-31 11:35:00|44315.7|44295.7|44306.6|44286.6|44316.6|44296.6|44296.6|44276.6|24
1640950800000|2021-12-31 11:40:00|44304.1|44284.1|44309.1|44289.1|44311.6|44291.6|44300.7|44280.7|16
1640951100000|2021-12-31 11:45:00|44310.7|44290.7|44286.6|44266.6|44319.1|44299.1|44286.6|44266.6|28
1640951400000|2021-12-31 11:50:00|44244.1|44224.1|44256.6|44236.6|44259.1|44239.1|44241.6|44221.6|34
1640951700000|2021-12-31 11:55:00|44258.2|44238.2|44245.7|44225.7|44262.3|44242.3|44225.7|44205.7|52
1640952000000|2021-12-31 12:00:00|44246.6|44226.6|44188.4|44168.4|44246.6|44226.6|44188.4|44168.4|127
1640952300000|2021-12-31 12:05:00|44190.9|44170.9|44190.9|44170.9|44218.4|44198.4|44188.4|44168.4|76
1640952600000|2021-12-31 12:10:00|44193.4|44173.4|44218.4|44198.4|44231.8|44211.8|44193.4|44173.4|68
1640952900000|2021-12-31 12:15:00|44215.9|44195.9|44214.3|44194.3|44228.4|44208.4|44212.5|44192.5|39
1640953200000|2021-12-31 12:20:00|44210.9|44190.9|44233.4|44213.4|44235.9|44215.9|44208.4|44188.4|69
1640953500000|2021-12-31 12:25:00|44231.8|44211.8|44158.4|44138.4|44233.4|44213.4|44136.8|44116.8|146
1640953800000|2021-12-31 12:30:00|44154.3|44134.3|44195.9|44175.9|44230.9|44210.9|44153.4|44133.4|115
1640954100000|2021-12-31 12:35:00|44194.3|44174.3|44165.9|44145.9|44205.9|44185.9|44150.9|44130.9|136
1640954400000|2021-12-31 12:40:00|44162.5|44142.5|44227.5|44207.5|44233.4|44213.4|44162.5|44142.5|72
1640954700000|2021-12-31 12:45:00|44228.4|44208.4|44238.4|44218.4|44247.5|44227.5|44215.9|44195.9|68
1640955000000|2021-12-31 12:50:00|44235.9|44215.9|44230.9|44210.9|44255.9|44235.9|44230.9|44210.9|82
1640955300000|2021-12-31 12:55:00|44236.5|44216.5|44258.4|44238.4|44269.3|44249.3|44230.9|44210.9|163
1640955600000|2021-12-31 13:00:00|44255.9|44235.9|44223.3|44203.3|44266.5|44246.5|44218.4|44198.4|110
1640955900000|2021-12-31 13:05:00|44220.8|44200.8|44222|44202|44228.3|44208.3|44207|44187|236
1640956200000|2021-12-31 13:10:00|44220.4|44200.4|44300.2|44280.2|44340.2|44320.2|44217.9|44197.9|348
1640956500000|2021-12-31 13:15:00|44298.6|44278.6|44350.1|44330.1|44357.6|44337.6|44297.7|44277.7|155
1640956800000|2021-12-31 13:20:00|44340.4|44320.4|44357.6|44337.6|44371.7|44351.7|44329.2|44309.2|117
1640957100000|2021-12-31 13:25:00|44362.6|44342.6|44405.1|44385.1|44409.2|44389.2|44342.6|44322.6|184
1640957400000|2021-12-31 13:30:00|44402.6|44382.6|44392.6|44372.6|44427.6|44407.6|44377.6|44357.6|195
1640957700000|2021-12-31 13:35:00|44390.1|44370.1|44342.6|44322.6|44390.1|44370.1|44332.6|44312.6|159
1640958000000|2021-12-31 13:40:00|44344.2|44324.2|44420.1|44400.1|44422.6|44402.6|44344.2|44324.2|74
1640958300000|2021-12-31 13:45:00|44421.7|44401.7|44462.4|44442.4|44462.4|44442.4|44387.6|44367.6|247
1640958600000|2021-12-31 13:50:00|44459.9|44439.9|44435.8|44415.8|44463.3|44443.3|44406.7|44386.7|175
1640958900000|2021-12-31 13:55:00|44437.4|44417.4|44438.3|44418.3|44464|44444|44420.8|44400.8|146
1640959200000|2021-12-31 14:00:00|44435.8|44415.8|44449.2|44429.2|44463.3|44443.3|44428.3|44408.3|144
1640959500000|2021-12-31 14:05:00|44448.3|44428.3|44405.1|44385.1|44495.8|44475.8|44405.1|44385.1|212
1640959800000|2021-12-31 14:10:00|44404.2|44384.2|44409.2|44389.2|44419.2|44399.2|44378.3|44358.3|110
1640960100000|2021-12-31 14:15:00|44408.3|44388.3|44344.2|44324.2|44414|44394|44330.8|44310.8|149
1640960400000|2021-12-31 14:20:00|44342.6|44322.6|44340.8|44320.8|44347.4|44327.4|44305.8|44285.8|211
1640960700000|2021-12-31 14:25:00|44339.2|44319.2|44358.3|44338.3|44358.3|44338.3|44318.3|44298.3|141
1640961000000|2021-12-31 14:30:00|44362.4|44342.4|44453.3|44433.3|44453.3|44433.3|44353.3|44333.3|224
1640961300000|2021-12-31 14:35:00|44455.8|44435.8|44419.2|44399.2|44457.4|44437.4|44396.7|44376.7|124
1640961600000|2021-12-31 14:40:00|44418.3|44398.3|44343.3|44323.3|44455.8|44435.8|44328.3|44308.3|159
1640961900000|2021-12-31 14:45:00|44344.9|44324.9|44368.3|44348.3|44423.3|44403.3|44343.3|44323.3|141
1640962200000|2021-12-31 14:50:00|44365.8|44345.8|44446.7|44426.7|44447.4|44427.4|44365.8|44345.8|166
1640962500000|2021-12-31 14:55:00|44450.8|44430.8|44418.3|44398.3|44482.4|44462.4|44418.3|44398.3|178
1640962800000|2021-12-31 15:00:00|44419.9|44399.9|44422.4|44402.4|44429.9|44409.9|44391.7|44371.7|100
1640963100000|2021-12-31 15:05:00|44424.9|44404.9|44454.2|44434.2|44455.8|44435.8|44412.4|44392.4|71
1640963400000|2021-12-31 15:10:00|44455.8|44435.8|44444.2|44424.2|44478.3|44458.3|44431|44411|291
1640963700000|2021-12-31 15:15:00|44445.1|44425.1|44484.2|44464.2|44484.2|44464.2|44433.3|44413.3|91
1640964000000|2021-12-31 15:20:00|44485.8|44465.8|44463.3|44443.3|44499.8|44479.8|44449.2|44429.2|221
1640964300000|2021-12-31 15:25:00|44468.3|44448.3|44495.8|44475.8|44497.3|44477.3|44465.8|44445.8|127
1640964600000|2021-12-31 15:30:00|44494.2|44474.2|44478.2|44458.2|44495.8|44475.8|44455.8|44435.8|132
1640964900000|2021-12-31 15:35:00|44475.7|44455.7|44470.7|44450.7|44526.7|44506.7|44466.7|44446.7|168
1640965200000|2021-12-31 15:40:00|44468.2|44448.2|44490.7|44470.7|44491.6|44471.6|44424.2|44404.2|110
1640965500000|2021-12-31 15:45:00|44492.3|44472.3|44484.8|44464.8|44515.7|44495.7|44470.7|44450.7|149
1640965800000|2021-12-31 15:50:00|44485.7|44465.7|44498.2|44478.2|44506.6|44486.6|44468.2|44448.2|62
1640966100000|2021-12-31 15:55:00|44499.8|44479.8|44530.7|44510.7|44543.2|44523.2|44486.6|44466.6|158
1640966400000|2021-12-31 16:00:00|44532.3|44512.3|44516.4|44496.4|44545.7|44525.7|44480.7|44460.7|183
1640966700000|2021-12-31 16:05:00|44518.9|44498.9|44533.9|44513.9|44546.4|44526.4|44508.9|44488.9|158
1640967000000|2021-12-31 16:10:00|44536.4|44516.4|44551.4|44531.4|44556.4|44536.4|44526.4|44506.4|212
1640967300000|2021-12-31 16:15:00|44549.8|44529.8|44563.9|44543.9|44563.9|44543.9|44538.9|44518.9|98
1640967600000|2021-12-31 16:20:00|44558.9|44538.9|44638.9|44618.9|44643|44623|44557.3|44537.3|222
1640967900000|2021-12-31 16:25:00|44635.5|44615.5|44682.1|44662.1|44704.6|44684.6|44628.9|44608.9|318
1640968200000|2021-12-31 16:30:00|44680.5|44660.5|44689.6|44669.6|44704.6|44684.6|44673|44653|157
1640968500000|2021-12-31 16:35:00|44687.1|44667.1|44677.1|44657.1|44712.1|44692.1|44668|44648|121
1640968800000|2021-12-31 16:40:00|44680.3|44660.3|44658.4|44638.4|44698.4|44678.4|44656.8|44636.8|325
1640969100000|2021-12-31 16:45:00|44659.3|44639.3|44601.8|44581.8|44670.9|44650.9|44595.9|44575.9|246
1640969400000|2021-12-31 16:50:00|44603.4|44583.4|44483.4|44463.4|44608.4|44588.4|44460|44440|372
1640969700000|2021-12-31 16:55:00|44485|44465|44447.7|44427.7|44493.4|44473.4|44439.3|44419.3|192
1640970000000|2021-12-31 17:00:00|44446.8|44426.8|44458.4|44438.4|44458.4|44438.4|44365.2|44345.2|290
1640970300000|2021-12-31 17:05:00|44456.8|44436.8|44488.2|44468.2|44493.4|44473.4|44456.8|44436.8|132
1640970600000|2021-12-31 17:10:00|44486.6|44466.6|44504.1|44484.1|44504.1|44484.1|44480|44460|247
1640970900000|2021-12-31 17:15:00|44507.3|44487.3|44494.1|44474.1|44524.1|44504.1|44480.9|44460.9|161
1640971200000|2021-12-31 17:20:00|44491.6|44471.6|44521.6|44501.6|44521.6|44501.6|44488.4|44468.4|106
1640971500000|2021-12-31 17:25:00|44523.2|44503.2|44587.3|44567.3|44589.8|44569.8|44521.6|44501.6|255
1640971800000|2021-12-31 17:30:00|44588.8|44568.8|44552.3|44532.3|44589.8|44569.8|44544.8|44524.8|179
1640972100000|2021-12-31 17:35:00|44549.8|44529.8|44559.7|44539.7|44559.7|44539.7|44535|44515|178
1640972400000|2021-12-31 17:40:00|44560.7|44540.7|44580.7|44560.7|44586.6|44566.6|44560.7|44540.7|100
1640972700000|2021-12-31 17:45:00|44582.2|44562.2|44604.1|44584.1|44604.1|44584.1|44558.1|44538.1|103
1640973000000|2021-12-31 17:50:00|44606.6|44586.6|44598.4|44578.4|44615.6|44595.6|44581.8|44561.8|258
1640973300000|2021-12-31 17:55:00|44596.8|44576.8|44603.6|44583.6|44620.9|44600.9|44577.5|44557.5|1006
1640973600000|2021-12-31 18:00:00|44604.5|44584.5|44564.5|44544.5|44608.6|44588.6|44557|44537|219
1640973900000|2021-12-31 18:05:00|44567|44547|44587|44567|44598.6|44578.6|44567|44547|57
1640974200000|2021-12-31 18:10:00|44585.4|44565.4|44607|44587|44609.5|44589.5|44584.5|44564.5|28
1640974500000|2021-12-31 18:15:00|44604.5|44584.5|44597|44577|44607|44587|44594.5|44574.5|46
1640974800000|2021-12-31 18:20:00|44594.5|44574.5|44597|44577|44599.5|44579.5|44588.6|44568.6|35
1640975100000|2021-12-31 18:25:00|44593.6|44573.6|44602|44582|44607|44587|44593.6|44573.6|69
1640975400000|2021-12-31 18:30:00|44604.5|44584.5|44602|44582|44611.3|44591.3|44571.3|44551.3|83
1640975700000|2021-12-31 18:35:00|44597|44577|44607|44587|44607|44587|44592|44572|63
1640976000000|2021-12-31 18:40:00|44602.9|44582.9|44584.5|44564.5|44604.5|44584.5|44577|44557|65
1640976300000|2021-12-31 18:45:00|44582|44562|44572.9|44552.9|44588.6|44568.6|44569.5|44549.5|33
1640976600000|2021-12-31 18:50:00|44572|44552|44567|44547|44574.5|44554.5|44562|44542|15
1640976900000|2021-12-31 18:55:00|44568.6|44548.6|44587|44567|44587|44567|44567|44547|51
1640977200000|2021-12-31 19:00:00|44574.7|44554.7|44573.5|44553.5|44579.5|44559.5|44569.5|44549.5|17
1640977500000|2021-12-31 19:05:00|44574.5|44554.5|44556|44536|44574.5|44554.5|44556|44536|16
1640977800000|2021-12-31 19:10:00|44552|44532|44547|44527|44553.5|44533.5|44547|44527|13
1640978100000|2021-12-31 19:15:00|44548.5|44528.5|44529.4|44509.4|44552|44532|44521.9|44501.9|39
1640978400000|2021-12-31 19:20:00|44531|44511|44536.9|44516.9|44548.5|44528.5|44531|44511|15
1640978700000|2021-12-31 19:25:00|44534.4|44514.4|44549.4|44529.4|44551.9|44531.9|44534.4|44514.4|22
1640979000000|2021-12-31 19:30:00|44545.4|44525.4|44546.9|44526.9|44554.4|44534.4|44544.4|44524.4|22
1640979300000|2021-12-31 19:35:00|44544.4|44524.4|44566|44546|44567.6|44547.6|44544.4|44524.4|17
1640979600000|2021-12-31 19:40:00|44564.4|44544.4|44561.9|44541.9|44581.9|44561.9|44561.9|44541.9|40
1640979900000|2021-12-31 19:45:00|44564.4|44544.4|44573.8|44553.8|44573.8|44553.8|44561.9|44541.9|11
1640980200000|2021-12-31 19:50:00|44575.3|44555.3|44575.3|44555.3|44576.9|44556.9|44568.8|44548.8|21
1640980500000|2021-12-31 19:55:00|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44559.7|44539.7|12
1640980800000|2021-12-31 20:00:00|44577.8|44557.8|44582.2|44562.2|44595.3|44575.3|44577.8|44557.8|17
1640981100000|2021-12-31 20:05:00|44583.7|44563.7|44585.3|44565.3|44602.8|44582.8|44582.2|44562.2|37
1640981400000|2021-12-31 20:10:00|44583.7|44563.7|44601.2|44581.2|44603.7|44583.7|44581.2|44561.2|21
1640981700000|2021-12-31 20:15:00|44599.6|44579.6|44606.2|44586.2|44606.2|44586.2|44597.1|44577.1|13
1640982000000|2021-12-31 20:20:00|44604.6|44584.6|44607.8|44587.8|44609.6|44589.6|44603.7|44583.7|19
1640982300000|2021-12-31 20:25:00|44606.2|44586.2|44593.7|44573.7|44606.2|44586.2|44593.7|44573.7|12
1640982600000|2021-12-31 20:30:00|44592.1|44572.1|44586.2|44566.2|44593.7|44573.7|44572.1|44552.1|52
1640982900000|2021-12-31 20:35:00|44587.1|44567.1|44596.2|44576.2|44603.7|44583.7|44587.1|44567.1|11
1640983200000|2021-12-31 20:40:00|44597.8|44577.8|44607.8|44587.8|44608.7|44588.7|44597.8|44577.8|57
1640983500000|2021-12-31 20:45:00|44605.3|44585.3|44592.8|44572.8|44615.3|44595.3|44592.8|44572.8|11
1640983800000|2021-12-31 20:50:00|44586.4|44566.4|44550.3|44530.3|44590.3|44570.3|44550.3|44530.3|37
1640984100000|2021-12-31 20:55:00|44549.4|44529.4|44535.3|44515.3|44550.3|44530.3|44534.4|44514.4|36
1640984400000|2021-12-31 21:00:00|44536.9|44516.9|44540.3|44520.3|44555.3|44535.3|44536.9|44516.9|42
1640984700000|2021-12-31 21:05:00|44542.8|44522.8|44551.2|44531.2|44555.3|44535.3|44540.3|44520.3|8
1640985000000|2021-12-31 21:10:00|44550.3|44530.3|44563.7|44543.7|44563.7|44543.7|44545.3|44525.3|30
1640985300000|2021-12-31 21:15:00|44562.1|44542.1|44547.8|44527.8|44562.1|44542.1|44545.3|44525.3|11
1640985600000|2021-12-31 21:20:00|44545.3|44525.3|44549.4|44529.4|44553.7|44533.7|44545.3|44525.3|15
1640985900000|2021-12-31 21:25:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44538.7|44518.7|18
1640986200000|2021-12-31 21:30:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44538.7|44518.7|13
1640986500000|2021-12-31 21:35:00|44548.7|44528.7|44552.8|44532.8|44552.8|44532.8|44547.8|44527.8|11
1640986800000|2021-12-31 21:40:00|||||||||6
1640987100000|2021-12-31 21:45:00|44551.2|44531.2|44535.3|44515.3|44551.2|44531.2|44532.8|44512.8|18
1640987400000|2021-12-31 21:50:00|44537.8|44517.8|44547.7|44527.7|44547.7|44527.7|44537.7|44517.7|39
1640987700000|2021-12-31 21:55:00|44550.2|44530.2|44567.7|44547.7|44567.7|44547.7|44550.2|44530.2|39
1641164400000|2022-01-02 23:00:00|44596.1|44576.1|44679.6|44659.6|44687.1|44667.1|44587.1|44567.1|106
1641164700000|2022-01-02 23:05:00|44677.1|44657.1|44641.6|44621.6|44677.1|44657.1|44639.1|44619.1|46
1641165000000|2022-01-02 23:10:00|44643.1|44623.1|44602.5|44582.5|44648.1|44628.1|44599|44579|48
1641165300000|2022-01-02 23:15:00|44600|44580|44619|44599|44621.5|44601.5|44599|44579|9
1641165600000|2022-01-02 23:20:00|44615|44595|44615|44595|44644|44624|44615|44595|25
1641165900000|2022-01-02 23:25:00|44614|44594|44590|44570|44614|44594|44587.5|44567.5|26
1641166200000|2022-01-02 23:30:00|44591.5|44571.5|44562.5|44542.5|44592.5|44572.5|44562.5|44542.5|24
1641166500000|2022-01-02 23:35:00|44560|44540|44570|44550|44573.5|44553.5|44560|44540|11
1641166800000|2022-01-02 23:40:00|44565|44545|44557.5|44537.5|44565|44545|44557.5|44537.5|10
1641167100000|2022-01-02 23:45:00|44556|44536|44559|44539|44560|44540|44552.5|44532.5|16
1641167400000|2022-01-02 23:50:00|44560|44540|44575|44555|44575|44555|44557.5|44537.5|17
1641167700000|2022-01-02 23:55:00|44576.5|44556.5|44571|44551|44577.5|44557.5|44571|44551|10
1641168000000|2022-01-03 00:00:00|44572.5|44552.5|44565|44545|44575|44555|44560|44540|17
1641168300000|2022-01-03 00:05:00|44566|44546|44567.5|44547.5|44575|44555|44563.5|44543.5|15
1641168600000|2022-01-03 00:10:00|44566|44546|44552.5|44532.5|44570|44550|44552.5|44532.5|22
1641168900000|2022-01-03 00:15:00|44555|44535|44575|44555|44575|44555|44552.5|44532.5|16
1641169200000|2022-01-03 00:20:00|44576.5|44556.5|44615|44595|44615|44595|44576.5|44556.5|26
1641169500000|2022-01-03 00:25:00|44616.5|44596.5|44636.5|44616.5|44640|44620|44610|44590|35
1641169800000|2022-01-03 00:30:00|44635|44615|44615|44595|44645|44625|44615|44595|30
1641170100000|2022-01-03 00:35:00|44613.4|44593.4|44592.5|44572.5|44615|44595|44592.5|44572.5|16
1641170400000|2022-01-03 00:40:00|44589.4|44569.4|44570|44550|44590|44570|44570|44550|21
1641170700000|2022-01-03 00:45:00|44568.4|44548.4|44575|44555|44575|44555|44567.5|44547.5|17
1641171000000|2022-01-03 00:50:00|44572.5|44552.5|44575|44555|44580.9|44560.9|44566.5|44546.5|23
1641171300000|2022-01-03 00:55:00|44574.9|44554.9|44555.5|44535.5|44577.4|44557.4|44554|44534|26
1641171600000|2022-01-03 01:00:00|44556.5|44536.5|44586.5|44566.5|44617.4|44597.4|44551.5|44531.5|109
1641171900000|2022-01-03 01:05:00|44584|44564|44629.5|44609.5|44629.5|44609.5|44584|44564|56
1641172200000|2022-01-03 01:10:00|44635.5|44615.5|44672|44652|44678|44658|44628|44608|56
1641172500000|2022-01-03 01:15:00|44673|44653|44660.5|44640.5|44673|44653|44643|44623|50
1641172800000|2022-01-03 01:20:00|44663|44643|44738|44718|44776|44756|44658|44638|93
1641173100000|2022-01-03 01:25:00|44740.5|44720.5|44748|44728|44756.5|44736.5|44734.5|44714.5|60
1641173400000|2022-01-03 01:30:00|44752|44732|44710.5|44690.5|44753|44733|44710.5|44690.5|46
1641173700000|2022-01-03 01:35:00|44708.9|44688.9|44648|44628|44708.9|44688.9|44648|44628|36
1641174000000|2022-01-03 01:40:00|44649.5|44629.5|44633|44613|44653|44633|44593|44573|76
1641174300000|2022-01-03 01:45:00|44628|44608|44613.9|44593.9|44628|44608|44593|44573|43
1641174600000|2022-01-03 01:50:00|44613|44593|44610.5|44590.5|44618|44598|44608|44588|19
1641174900000|2022-01-03 01:55:00|44605.5|44585.5|44575.9|44555.9|44605.5|44585.5|44553.9|44533.9|81
1641175200000|2022-01-03 02:00:00|44574.9|44554.9|44564.9|44544.9|44582.4|44562.4|44554.9|44534.9|39
1641175500000|2022-01-03 02:05:00|44560.9|44540.9|44519.9|44499.9|44560.9|44540.9|44517.4|44497.4|75
1641175800000|2022-01-03 02:10:00|44521.4|44501.4|44504.9|44484.9|44524.9|44504.9|44480.9|44460.9|56
1641176100000|2022-01-03 02:15:00|44507.4|44487.4|44514.9|44494.9|44525.9|44505.9|44484.3|44464.3|78
1641176400000|2022-01-03 02:20:00|44511.8|44491.8|44496.8|44476.8|44511.8|44491.8|44488.4|44468.4|30
1641176700000|2022-01-03 02:25:00|44495.9|44475.9|44488.4|44468.4|44495.9|44475.9|44488.4|44468.4|26
1641177000000|2022-01-03 02:30:00|44485.9|44465.9|44503.4|44483.4|44503.4|44483.4|44483.4|44463.4|16
1641177300000|2022-01-03 02:35:00|44501.8|44481.8|44494.9|44474.9|44509.9|44489.9|44494.9|44474.9|20
1641177600000|2022-01-03 02:40:00|44497.4|44477.4|44487.4|44467.4|44504.9|44484.9|44473.4|44453.4|31
1641177900000|2022-01-03 02:45:00|44488.3|44468.3|44492.4|44472.4|44494.9|44474.9|44488.3|44468.3|11
1641178200000|2022-01-03 02:50:00|44489.9|44469.9|44467.4|44447.4|44489.9|44469.9|44459.9|44439.9|21
1641178500000|2022-01-03 02:55:00|44466.4|44446.4|44484.9|44464.9|44484.9|44464.9|44466.4|44446.4|21
1641178800000|2022-01-03 03:00:00|44486.4|44466.4|44463.9|44443.9|44487.4|44467.4|44463.9|44443.9|18
1641179100000|2022-01-03 03:05:00|44461.4|44441.4|44427.4|44407.4|44462.4|44442.4|44427.4|44407.4|73
1641179400000|2022-01-03 03:10:00|44424.9|44404.9|44429.9|44409.9|44439.9|44419.9|44424.9|44404.9|52
1641179700000|2022-01-03 03:15:00|44428.3|44408.3|44384.3|44364.3|44428.3|44408.3|44384.3|44364.3|66
1641180000000|2022-01-03 03:20:00|44386.8|44366.8|44383.3|44363.3|44387.3|44367.3|44350.3|44330.3|46
1641180300000|2022-01-03 03:25:00|44385.8|44365.8|44412.3|44392.3|44419.8|44399.8|44385.8|44365.8|53
1641180600000|2022-01-03 03:30:00|44410.8|44390.8|44344.8|44324.8|44412.3|44392.3|44338.3|44318.3|89
1641180900000|2022-01-03 03:35:00|44343.9|44323.9|44364.8|44344.8|44371.4|44351.4|44342.3|44322.3|35
1641181200000|2022-01-03 03:40:00|44367.3|44347.3|44407.3|44387.3|44407.3|44387.3|44359.8|44339.8|42
1641181500000|2022-01-03 03:45:00|44409.8|44389.8|44455.8|44435.8|44455.8|44435.8|44409.8|44389.8|48
1641181800000|2022-01-03 03:50:00|44457.3|44437.3|44461.3|44441.3|44472.3|44452.3|44457.3|44437.3|30
1641182100000|2022-01-03 03:55:00|44459.8|44439.8|44449.8|44429.8|44459.8|44439.8|44429.8|44409.8|31
1641182400000|2022-01-03 04:00:00|44447.3|44427.3|44417.3|44397.3|44447.3|44427.3|44414.8|44394.8|29
1641182700000|2022-01-03 04:05:00|44418.8|44398.8|44443.3|44423.3|44444.8|44424.8|44418.8|44398.8|10
1641183000000|2022-01-03 04:10:00|44442.3|44422.3|44432.3|44412.3|44442.3|44422.3|44430.8|44410.8|5
1641183300000|2022-01-03 04:15:00|44431.3|44411.3|44434.8|44414.8|44434.8|44414.8|44429.8|44409.8|3
1641183600000|2022-01-03 04:20:00|44435.8|44415.8|44444.8|44424.8|44449.8|44429.8|44434.8|44414.8|9
1641183900000|2022-01-03 04:25:00|44446.3|44426.3|44433.8|44413.8|44447.3|44427.3|44431.9|44411.9|24
1641184200000|2022-01-03 04:30:00|44432.8|44412.8|44409.4|44389.4|44435.3|44415.3|44409.4|44389.4|33
1641184500000|2022-01-03 04:35:00|44410.3|44390.3|44406.3|44386.3|44411.9|44391.9|44406.3|44386.3|12
1641184800000|2022-01-03 04:40:00|44407.8|44387.8|44401.3|44381.3|44407.8|44387.8|44398.8|44378.8|15
1641185100000|2022-01-03 04:45:00|44400.3|44380.3|44385.3|44365.3|44400.3|44380.3|44378.8|44358.8|28
1641185400000|2022-01-03 04:50:00|44387.8|44367.8|44376.3|44356.3|44387.8|44367.8|44373.8|44353.8|10
1641185700000|2022-01-03 04:55:00|44381.8|44361.8|44378.8|44358.8|44381.8|44361.8|44376.3|44356.3|16
1641186000000|2022-01-03 05:00:00|44380.3|44360.3|44411.8|44391.8|44413.4|44393.4|44380.3|44360.3|44
1641186300000|2022-01-03 05:05:00|44410.9|44390.9|44406.8|44386.8|44410.9|44390.9|44394.3|44374.3|14
1641186600000|2022-01-03 05:10:00|44405.9|44385.9|44390.3|44370.3|44405.9|44385.9|44389.3|44369.3|6
1641186900000|2022-01-03 05:15:00|44389.3|44369.3|44390.3|44370.3|44391.8|44371.8|44389.3|44369.3|8
1641187200000|2022-01-03 05:20:00|44386.8|44366.8|44389.3|44369.3|44390.8|44370.8|44386.8|44366.8|8
1641187500000|2022-01-03 05:25:00|44391.8|44371.8|44370.4|44350.4|44391.8|44371.8|44363.3|44343.3|25
1641187800000|2022-01-03 05:30:00|44372.9|44352.9|44385.3|44365.3|44390.4|44370.4|44371.4|44351.4|34
1641188100000|2022-01-03 05:35:00|44384.3|44364.3|44401.8|44381.8|44401.8|44381.8|44381.8|44361.8|12
1641188400000|2022-01-03 05:40:00|44402.8|44382.8|44434.3|44414.3|44436.8|44416.8|44401.8|44381.8|32
1641188700000|2022-01-03 05:45:00|44439.3|44419.3|44429.3|44409.3|44439.3|44419.3|44419.3|44399.3|18
1641189000000|2022-01-03 05:50:00|44430.8|44410.8|44441.8|44421.8|44454.3|44434.3|44430.8|44410.8|48
1641189300000|2022-01-03 05:55:00|44440.8|44420.8|44427.8|44407.8|44449.3|44429.3|44427.8|44407.8|11
1641189600000|2022-01-03 06:00:00|44426.8|44406.8|44431.8|44411.8|44431.8|44411.8|44401.8|44381.8|29
1641189900000|2022-01-03 06:05:00|44430.3|44410.3|44391.8|44371.8|44430.3|44410.3|44391.8|44371.8|33
1641190200000|2022-01-03 06:10:00|44390.3|44370.3|44341.8|44321.8|44390.3|44370.3|44336.8|44316.8|72
1641190500000|2022-01-03 06:15:00|44344.3|44324.3|44361.8|44341.8|44361.8|44341.8|44344.3|44324.3|29
1641190800000|2022-01-03 06:20:00|44363.3|44343.3|44361.8|44341.8|44371.8|44351.8|44361.8|44341.8|22
1641191100000|2022-01-03 06:25:00|44360.3|44340.3|44356.8|44336.8|44361.8|44341.8|44351.8|44331.8|18
1641191400000|2022-01-03 06:30:00|44355.3|44335.3|44387.8|44367.8|44387.8|44367.8|44351.8|44331.8|35
1641191700000|2022-01-03 06:35:00|44389.3|44369.3|44375.3|44355.3|44391.8|44371.8|44366.2|44346.2|45
1641192000000|2022-01-03 06:40:00|44375.2|44355.2|44542.7|44522.7|44581.8|44561.8|44375.2|44355.2|161
1641192300000|2022-01-03 06:45:00|44541.8|44521.8|44495.2|44475.2|44541.8|44521.8|44490.2|44470.2|54
1641192600000|2022-01-03 06:50:00|44488.7|44468.7|44548.7|44528.7|44594.7|44574.7|44488.7|44468.7|124
1641192900000|2022-01-03 06:55:00|44547.7|44527.7|44488.7|44468.7|44547.7|44527.7|44482.2|44462.2|58
1641193200000|2022-01-03 07:00:00|44492.7|44472.7|44468.7|44448.7|44521.2|44501.2|44428.7|44408.7|104
1641193500000|2022-01-03 07:05:00|44466.2|44446.2|44393.7|44373.7|44466.2|44446.2|44393.7|44373.7|88
1641193800000|2022-01-03 07:10:00|44392.2|44372.2|44443.7|44423.7|44456.2|44436.2|44381.2|44361.2|63
1641194100000|2022-01-03 07:15:00|44448.7|44428.7|44471.2|44451.2|44473.7|44453.7|44448.7|44428.7|51
1641194400000|2022-01-03 07:20:00|44473.7|44453.7|44463.7|44443.7|44483.7|44463.7|44453.7|44433.7|19
1641194700000|2022-01-03 07:25:00|44462.2|44442.2|44448.7|44428.7|44462.2|44442.2|44446.2|44426.2|10
1641195000000|2022-01-03 07:30:00|44446.2|44426.2|44436.2|44416.2|44446.2|44426.2|44431.2|44411.2|14
1641195300000|2022-01-03 07:35:00|44433.7|44413.7|44438.7|44418.7|44438.7|44418.7|44430.2|44410.2|6
1641195600000|2022-01-03 07:40:00|44440.2|44420.2|44452.2|44432.2|44458.7|44438.7|44440.2|44420.2|7
1641195900000|2022-01-03 07:45:00|44453.7|44433.7|44453.7|44433.7|44463.7|44443.7|44448.7|44428.7|26
1641196200000|2022-01-03 07:50:00|44452.2|44432.2|44441.2|44421.2|44452.2|44432.2|44401.2|44381.2|33
1641196500000|2022-01-03 07:55:00|44447.2|44427.2|44492.2|44472.2|44509.2|44489.2|44447.2|44427.2|37
1641196800000|2022-01-03 08:00:00|44491.2|44471.2|44528.7|44508.7|44533.7|44513.7|44477.2|44457.2|76
1641197100000|2022-01-03 08:05:00|44532.7|44512.7|44523.1|44503.1|44540.6|44520.6|44515.6|44495.6|41
1641197400000|2022-01-03 08:10:00|44530.6|44510.6|44535.6|44515.6|44545.6|44525.6|44513.1|44493.1|48
1641197700000|2022-01-03 08:15:00|44537.1|44517.1|44540.6|44520.6|44568.1|44548.1|44535.6|44515.6|61
1641198000000|2022-01-03 08:20:00|44543.7|44523.7|44535.6|44515.6|44549.1|44529.1|44535.6|44515.6|26
1641198300000|2022-01-03 08:25:00|44538.1|44518.1|44559.6|44539.6|44560.6|44540.6|44535.6|44515.6|33
1641198600000|2022-01-03 08:30:00|44560.6|44540.6|44535.6|44515.6|44563.1|44543.1|44528.1|44508.1|36
1641198900000|2022-01-03 08:35:00|44538.1|44518.1|44530.6|44510.6|44540.6|44520.6|44518.1|44498.1|43
1641199200000|2022-01-03 08:40:00|44532.1|44512.1|44550.6|44530.6|44560.6|44540.6|44532.1|44512.1|35
1641199500000|2022-01-03 08:45:00|44548.1|44528.1|44543.1|44523.1|44561.1|44541.1|44543.1|44523.1|25
1641199800000|2022-01-03 08:50:00|44536.6|44516.6|44545.6|44525.6|44547.1|44527.1|44525.6|44505.6|30
1641200100000|2022-01-03 08:55:00|44544.1|44524.1|44520.6|44500.6|44548.1|44528.1|44518.1|44498.1|40
1641200400000|2022-01-03 09:00:00|44525.6|44505.6|44571.6|44551.6|44580.6|44560.6|44525.6|44505.6|43
1641200700000|2022-01-03 09:05:00|44570.6|44550.6|44560.6|44540.6|44608.1|44588.1|44560.6|44540.6|69
1641201000000|2022-01-03 09:10:00|44563.1|44543.1|44560.6|44540.6|44565.6|44545.6|44540.6|44520.6|31
1641201300000|2022-01-03 09:15:00|44559.1|44539.1|44521.6|44501.6|44560.6|44540.6|44519.1|44499.1|32
1641201600000|2022-01-03 09:20:00|44522.6|44502.6|44530.6|44510.6|44533.1|44513.1|44516.6|44496.6|27
1641201900000|2022-01-03 09:25:00|44529.1|44509.1|44505.6|44485.6|44533.1|44513.1|44495.6|44475.6|39
1641202200000|2022-01-03 09:30:00|44503.1|44483.1|44552.1|44532.1|44555.6|44535.6|44500.6|44480.6|40
1641202500000|2022-01-03 09:35:00|44554.6|44534.6|44565.6|44545.6|44578.1|44558.1|44550.6|44530.6|24
1641202800000|2022-01-03 09:40:00|44561.6|44541.6|44618.1|44598.1|44618.1|44598.1|44560.6|44540.6|47
1641203100000|2022-01-03 09:45:00|44614.1|44594.1|44581|44561|44614.1|44594.1|44579.5|44559.5|111
1641203400000|2022-01-03 09:50:00|44582|44562|44644.5|44624.5|44652|44632|44579.5|44559.5|42
1641203700000|2022-01-03 09:55:00|44643|44623|44634.5|44614.5|44666|44646|44633|44613|73
1641204000000|2022-01-03 10:00:00|44629.5|44609.5|44597|44577|44639.5|44619.5|44594.5|44574.5|50
1641204300000|2022-01-03 10:05:00|44599.5|44579.5|44602|44582|44602|44582|44577|44557|31
1641204600000|2022-01-03 10:10:00|44599.5|44579.5|44622|44602|44622|44602|44599.5|44579.5|25
1641204900000|2022-01-03 10:15:00|44623.5|44603.5|44614.5|44594.5|44649.5|44629.5|44604.5|44584.5|51
1641205200000|2022-01-03 10:20:00|44615.5|44595.5|44624.5|44604.5|44629.5|44609.5|44614.5|44594.5|24
1641205500000|2022-01-03 10:25:00|44627|44607|44649.5|44629.5|44649.5|44629.5|44627|44607|34
1641205800000|2022-01-03 10:30:00|44651|44631|44669.5|44649.5|44669.5|44649.5|44649.5|44629.5|41
1641206100000|2022-01-03 10:35:00|44672|44652|44722|44702|44731|44711|44662|44642|107
1641206400000|2022-01-03 10:40:00|44717|44697|44694.5|44674.5|44717|44697|44687|44667|52
1641206700000|2022-01-03 10:45:00|44693|44673|44674.5|44654.5|44693|44673|44667|44647|49
1641207000000|2022-01-03 10:50:00|44673.5|44653.5|44674.5|44654.5|44679.5|44659.5|44657|44637|56
1641207300000|2022-01-03 10:55:00|44676|44656|44674.5|44654.5|44692|44672|44674.5|44654.5|17
1641207600000|2022-01-03 11:00:00|44677|44657|44644.5|44624.5|44684.5|44664.5|44642|44622|60
1641207900000|2022-01-03 11:05:00|44641|44621|44607|44587|44644.5|44624.5|44604.5|44584.5|43
1641208200000|2022-01-03 11:10:00|44603.5|44583.5|44606.9|44586.9|44614.4|44594.4|44601.9|44581.9|52
1641208500000|2022-01-03 11:15:00|44604.4|44584.4|44631.9|44611.9|44634.4|44614.4|44602.9|44582.9|34
1641208800000|2022-01-03 11:20:00|44627.9|44607.9|44621.9|44601.9|44630.4|44610.4|44611.4|44591.4|20
1641209100000|2022-01-03 11:25:00|44624.4|44604.4|44604.4|44584.4|44624.4|44604.4|44599.4|44579.4|37
1641209400000|2022-01-03 11:30:00|44606|44586|44544.4|44524.4|44609.4|44589.4|44544.4|44524.4|113
1641209700000|2022-01-03 11:35:00|44546|44526|44539.4|44519.4|44554.4|44534.4|44529.4|44509.4|67
1641210000000|2022-01-03 11:40:00|44540.9|44520.9|44521.9|44501.9|44550.9|44530.9|44521.9|44501.9|54
1641210300000|2022-01-03 11:45:00|44523.4|44503.4|44513.4|44493.4|44531.9|44511.9|44507.5|44487.5|39
1641210600000|2022-01-03 11:50:00|44511.9|44491.9|44514.4|44494.4|44514.4|44494.4|44501.9|44481.9|31
1641210900000|2022-01-03 11:55:00|44516.9|44496.9|44536.9|44516.9|44546.9|44526.9|44511.9|44491.9|40
1641211200000|2022-01-03 12:00:00|44538.4|44518.4|44534.4|44514.4|44544|44524|44519.4|44499.4|41
1641211500000|2022-01-03 12:05:00|44529.4|44509.4|44490.9|44470.9|44537.9|44517.9|44489.4|44469.4|53
1641211800000|2022-01-03 12:10:00|44491.9|44471.9|44491.9|44471.9|44494.4|44474.4|44471.9|44451.9|86
1641212100000|2022-01-03 12:15:00|44490.4|44470.4|44511.9|44491.9|44518.4|44498.4|44489.4|44469.4|22
1641212400000|2022-01-03 12:20:00|44510.4|44490.4|44498.4|44478.4|44510.4|44490.4|44484.4|44464.4|46
1641212700000|2022-01-03 12:25:00|44499.4|44479.4|44493.4|44473.4|44515.9|44495.9|44493.4|44473.4|50
1641213000000|2022-01-03 12:30:00|44494.4|44474.4|44588.4|44568.4|44590.9|44570.9|44484.4|44464.4|147
1641213300000|2022-01-03 12:35:00|44586.9|44566.9|44525.4|44505.4|44611.9|44591.9|44521.9|44501.9|118
1641213600000|2022-01-03 12:40:00|44524.4|44504.4|44527.9|44507.9|44539.4|44519.4|44501.9|44481.9|66
1641213900000|2022-01-03 12:45:00|44526.9|44506.9|44518.4|44498.4|44526.9|44506.9|44498.9|44478.9|63
1641214200000|2022-01-03 12:50:00|44516.9|44496.9|44516.9|44496.9|44526.9|44506.9|44514.4|44494.4|31
1641214500000|2022-01-03 12:55:00|44515.9|44495.9|44524.4|44504.4|44528.4|44508.4|44505.4|44485.4|38
1641214800000|2022-01-03 13:00:00|44519.4|44499.4|44594.4|44574.4|44595.9|44575.9|44515.4|44495.4|120
1641215100000|2022-01-03 13:05:00|44593.4|44573.4|44592.4|44572.4|44646.9|44626.9|44571.9|44551.9|194
1641215400000|2022-01-03 13:10:00|44594.4|44574.4|44584.4|44564.4|44617.4|44597.4|44544.4|44524.4|213
1641215700000|2022-01-03 13:15:00|44586.9|44566.9|44449.4|44429.4|44586.9|44566.9|44421.9|44401.9|279
1641216000000|2022-01-03 13:20:00|44444.4|44424.4|44420.4|44400.4|44459.9|44439.9|44399.4|44379.4|231
1641216300000|2022-01-03 13:25:00|44416.3|44396.3|44336.3|44316.3|44417.9|44397.9|44299.4|44279.4|412
1641216600000|2022-01-03 13:30:00|44335.4|44315.4|44299.4|44279.4|44349.4|44329.4|44254.8|44234.8|301
1641216900000|2022-01-03 13:35:00|44294.4|44274.4|44311.3|44291.3|44331.3|44311.3|44275.4|44255.4|162
1641217200000|2022-01-03 13:40:00|44304.8|44284.8|44268.3|44248.3|44305.8|44285.8|44259.3|44239.3|222
1641217500000|2022-01-03 13:45:00|44270.8|44250.8|44250.8|44230.8|44270.8|44250.8|44223.3|44203.3|200
1641217800000|2022-01-03 13:50:00|44246.8|44226.8|44219.3|44199.3|44250.3|44230.3|44212.8|44192.8|180
1641218100000|2022-01-03 13:55:00|44218.3|44198.3|44165.8|44145.8|44218.3|44198.3|44145.8|44125.8|272
1641218400000|2022-01-03 14:00:00|44163.3|44143.3|44090.8|44070.8|44168.3|44148.3|44083.3|44063.3|343
1641218700000|2022-01-03 14:05:00|44083.3|44063.3|44078.3|44058.3|44090.8|44070.8|44031.8|44011.8|296
1641219000000|2022-01-03 14:10:00|44080.8|44060.8|43975.8|43955.8|44083.3|44063.3|43970.8|43950.8|358
1641219300000|2022-01-03 14:15:00|43977.3|43957.3|43851.8|43831.8|43983.3|43963.3|43851.8|43831.8|415
1641219600000|2022-01-03 14:20:00|43850.3|43830.3|43685.8|43665.8|43850.3|43830.3|43665.8|43645.8|815
1641219900000|2022-01-03 14:25:00|43680.8|43660.8|43559.3|43539.3|43685.8|43665.8|43559.3|43539.3|509
1641220200000|2022-01-03 14:30:00|43558.3|43538.3|43628.3|43608.3|43628.3|43608.3|43505.3|43485.3|782
1641220500000|2022-01-03 14:35:00|43626.8|43606.8|43754.3|43734.3|43796.3|43776.3|43615.8|43595.8|803
1641220800000|2022-01-03 14:40:00|43755.8|43735.8|43798.3|43778.3|43820.8|43800.8|43755.8|43735.8|383
1641221100000|2022-01-03 14:45:00|43796.8|43776.8|43600.3|43580.3|43825.8|43805.8|43545.8|43525.8|517
1641221400000|2022-01-03 14:50:00|43602.8|43582.8|43615.3|43595.3|43627.8|43607.8|43541.8|43521.8|409
1641221700000|2022-01-03 14:55:00|43613.7|43593.7|43503.3|43483.3|43633.7|43613.7|43356.2|43336.2|682
1641222000000|2022-01-03 15:00:00|43508.3|43488.3|43510.8|43490.8|43593.3|43573.3|43475.8|43455.8|435
1641222300000|2022-01-03 15:05:00|43509.3|43489.3|43494.8|43474.8|43570.8|43550.8|43452.3|43432.3|358
1641222600000|2022-01-03 15:10:00|43493.3|43473.3|43527.3|43507.3|43527.3|43507.3|43451.8|43431.8|275
1641222900000|2022-01-03 15:15:00|43525.8|43505.8|43515.8|43495.8|43538.3|43518.3|43405.8|43385.8|415
1641223200000|2022-01-03 15:20:00|43513.3|43493.3|43711.3|43691.3|43712.3|43692.3|43500.8|43480.8|560
1641223500000|2022-01-03 15:25:00|43712.3|43692.3|43702.3|43682.3|43786.3|43766.3|43690.8|43670.8|312
1641223800000|2022-01-03 15:30:00|43710.8|43690.8|43696.3|43676.3|43723.3|43703.3|43659.2|43639.2|229
1641224100000|2022-01-03 15:35:00|43697.3|43677.3|43746.7|43726.7|43763.3|43743.3|43683.3|43663.3|154
1641224400000|2022-01-03 15:40:00|43745.2|43725.2|43783.3|43763.3|43790.8|43770.8|43743.3|43723.3|143
1641224700000|2022-01-03 15:45:00|43780.8|43760.8|43718.2|43698.2|43780.8|43760.8|43709.2|43689.2|159
1641225000000|2022-01-03 15:50:00|43719.8|43699.8|43718.2|43698.2|43753.2|43733.2|43694.2|43674.2|110
1641225300000|2022-01-03 15:55:00|43723.2|43703.2|43769.2|43749.2|43810.7|43790.7|43718.2|43698.2|159
1641225600000|2022-01-03 16:00:00|43772.3|43752.3|43780.7|43760.7|43780.7|43760.7|43698.2|43678.2|215
1641225900000|2022-01-03 16:05:00|43782.2|43762.2|43720.7|43700.7|43840.7|43820.7|43709.2|43689.2|273
1641226200000|2022-01-03 16:10:00|43722.2|43702.2|43775.7|43755.7|43784.7|43764.7|43713.2|43693.2|149
1641226500000|2022-01-03 16:15:00|43783.2|43763.2|43773.2|43753.2|43820.7|43800.7|43760.7|43740.7|159
1641226800000|2022-01-03 16:20:00|43768.2|43748.2|43857.2|43837.2|43867.2|43847.2|43760.7|43740.7|252
1641227100000|2022-01-03 16:25:00|43853.2|43833.2|43859.7|43839.7|43863.2|43843.2|43838.2|43818.2|128
1641227400000|2022-01-03 16:30:00|43861.2|43841.2|43942.2|43922.2|43950.7|43930.7|43842.7|43822.7|200
1641227700000|2022-01-03 16:35:00|43940.7|43920.7|44008.2|43988.2|44040.7|44020.7|43940.7|43920.7|403
1641228000000|2022-01-03 16:40:00|44006.7|43986.7|44045.7|44025.7|44113.2|44093.2|44004.7|43984.7|405
1641228300000|2022-01-03 16:45:00|44050.7|44030.7|44088.2|44068.2|44113.2|44093.2|44030.7|44010.7|188
1641228600000|2022-01-03 16:50:00|44083.2|44063.2|44073.2|44053.2|44088.2|44068.2|44024.2|44004.2|190
1641228900000|2022-01-03 16:55:00|44076.2|44056.2|44097.2|44077.2|44138.2|44118.2|44068.2|44048.2|145
1641229200000|2022-01-03 17:00:00|44098.7|44078.7|44127.2|44107.2|44127.2|44107.2|44074.2|44054.2|144
1641229500000|2022-01-03 17:05:00|44128.2|44108.2|44100.7|44080.7|44158.2|44138.2|44088.2|44068.2|172
1641229800000|2022-01-03 17:10:00|44102.2|44082.2|44133.2|44113.2|44133.2|44113.2|44099.2|44079.2|88
1641230100000|2022-01-03 17:15:00|44131.7|44111.7|44133.2|44113.2|44148.2|44128.2|44113.2|44093.2|132
1641230400000|2022-01-03 17:20:00|44135.7|44115.7|44165.7|44145.7|44195.7|44175.7|44129.2|44109.2|135
1641230700000|2022-01-03 17:25:00|44163.2|44143.2|44193.2|44173.2|44196.2|44176.2|44154.2|44134.2|94
1641231000000|2022-01-03 17:30:00|44194.7|44174.7|44150.2|44130.2|44197.2|44177.2|44135.2|44115.2|148
1641231300000|2022-01-03 17:35:00|44146.7|44126.7|44082.7|44062.7|44147.7|44127.7|44080.2|44060.2|204
1641231600000|2022-01-03 17:40:00|44085.2|44065.2|44031.7|44011.7|44090.2|44070.2|43995.2|43975.2|278
1641231900000|2022-01-03 17:45:00|44033.2|44013.2|44114.2|44094.2|44114.2|44094.2|44033.2|44013.2|133
1641232200000|2022-01-03 17:50:00|44113.2|44093.2|44107.2|44087.2|44115.7|44095.7|44104.2|44084.2|86
1641232500000|2022-01-03 17:55:00|44123.2|44103.2|44228.2|44208.2|44228.2|44208.2|44123.2|44103.2|492
1641232800000|2022-01-03 18:00:00|44223.2|44203.2|44153.7|44133.7|44223.2|44203.2|44141.2|44121.2|244
1641233100000|2022-01-03 18:05:00|44156.2|44136.2|44183.7|44163.7|44201.2|44181.2|44156.2|44136.2|96
1641233400000|2022-01-03 18:10:00|44185.2|44165.2|44187.2|44167.2|44231.2|44211.2|44181.2|44161.2|103
1641233700000|2022-01-03 18:15:00|44190.2|44170.2|44206.2|44186.2|44210.2|44190.2|44183.7|44163.7|54
1641234000000|2022-01-03 18:20:00|44207.7|44187.7|44197.2|44177.2|44221.2|44201.2|44193.7|44173.7|76
1641234300000|2022-01-03 18:25:00|44198.7|44178.7|44202.2|44182.2|44204.7|44184.7|44176.2|44156.2|55
1641234600000|2022-01-03 18:30:00|44203.7|44183.7|44201.2|44181.2|44203.7|44183.7|44189.2|44169.2|144
1641234900000|2022-01-03 18:35:00|44200.2|44180.2|44235.7|44215.7|44235.7|44215.7|44200.2|44180.2|50
1641235200000|2022-01-03 18:40:00|44244.2|44224.2|44259.2|44239.2|44259.2|44239.2|44226.7|44206.7|94
1641235500000|2022-01-03 18:45:00|44256.7|44236.7|44239.2|44219.2|44256.7|44236.7|44229.2|44209.2|49
1641235800000|2022-01-03 18:50:00|44240.7|44220.7|44224.2|44204.2|44249.2|44229.2|44216.7|44196.7|64
1641236100000|2022-01-03 18:55:00|44225.7|44205.7|44234.2|44214.2|44249.2|44229.2|44225.7|44205.7|44
1641236400000|2022-01-03 19:00:00|44239.2|44219.2|44231.7|44211.7|44259.2|44239.2|44229.2|44209.2|45
1641236700000|2022-01-03 19:05:00|44232.7|44212.7|44284.2|44264.2|44286.7|44266.7|44226.7|44206.7|29
1641237000000|2022-01-03 19:10:00|44281.7|44261.7|44249.2|44229.2|44281.7|44261.7|44249.2|44229.2|28
1641237300000|2022-01-03 19:15:00|44245.2|44225.2|44222.7|44202.7|44255.2|44235.2|44221.7|44201.7|60
1641237600000|2022-01-03 19:20:00|44221.1|44201.1|44209.2|44189.2|44224.2|44204.2|44199.2|44179.2|76
1641237900000|2022-01-03 19:25:00|44211.7|44191.7|44234.2|44214.2|44239.2|44219.2|44206.7|44186.7|49
1641238200000|2022-01-03 19:30:00|44236.7|44216.7|44229.1|44209.1|44249.2|44229.2|44229.1|44209.1|31
1641238500000|2022-01-03 19:35:00|44230.1|44210.1|44239.1|44219.1|44245.1|44225.1|44219.1|44199.1|34
1641238800000|2022-01-03 19:40:00|44240.7|44220.7|44271.6|44251.6|44271.6|44251.6|44240.7|44220.7|31
1641239100000|2022-01-03 19:45:00|44273.1|44253.1|44259.1|44239.1|44275.6|44255.6|44251.6|44231.6|32
1641239400000|2022-01-03 19:50:00|44260.6|44240.6|44260.6|44240.6|44264.1|44244.1|44250.1|44230.1|20
1641239700000|2022-01-03 19:55:00|44258.1|44238.1|44258.1|44238.1|44259.6|44239.6|44247.6|44227.6|21
1641240000000|2022-01-03 20:00:00|44259.6|44239.6|44261.6|44241.6|44271.6|44251.6|44257.1|44237.1|33
1641240300000|2022-01-03 20:05:00|44259.1|44239.1|44249.1|44229.1|44260.6|44240.6|44239.1|44219.1|35
1641240600000|2022-01-03 20:10:00|44250.6|44230.6|44239.1|44219.1|44257.6|44237.6|44234.1|44214.1|17
1641240900000|2022-01-03 20:15:00|44241.6|44221.6|44231.6|44211.6|44251.6|44231.6|44226.6|44206.6|33
1641241200000|2022-01-03 20:20:00|44234.1|44214.1|44229.1|44209.1|44236.6|44216.6|44224.1|44204.1|47
1641241500000|2022-01-03 20:25:00|44231.6|44211.6|44252.1|44232.1|44252.1|44232.1|44224.1|44204.1|42
1641241800000|2022-01-03 20:30:00|44253.6|44233.6|44256.6|44236.6|44264.1|44244.1|44249.1|44229.1|51
1641242100000|2022-01-03 20:35:00|44255.6|44235.6|44235.1|44215.1|44263.1|44243.1|44235.1|44215.1|32
1641242400000|2022-01-03 20:40:00|44229.1|44209.1|44216.6|44196.6|44229.1|44209.1|44209.1|44189.1|66
1641242700000|2022-01-03 20:45:00|44223.1|44203.1|44234.1|44214.1|44243.1|44223.1|44219.1|44199.1|70
1641243000000|2022-01-03 20:50:00|44232.6|44212.6|44239.6|44219.6|44244.1|44224.1|44225.1|44205.1|31
1641243300000|2022-01-03 20:55:00|44241.1|44221.1|44233.1|44213.1|44243.1|44223.1|44225.6|44205.6|45
1641243600000|2022-01-03 21:00:00|44231.1|44211.1|44235.6|44215.6|44235.6|44215.6|44222.6|44202.6|36
1641243900000|2022-01-03 21:05:00|44240.6|44220.6|44235.6|44215.6|44250.6|44230.6|44234.1|44214.1|20
1641244200000|2022-01-03 21:10:00|44233.6|44213.6|44225.6|44205.6|44233.6|44213.6|44225.6|44205.6|8
1641244500000|2022-01-03 21:15:00|44221.6|44201.6|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|7
1641244800000|2022-01-03 21:20:00|44221.6|44201.6|44228.1|44208.1|44228.1|44208.1|44220.1|44200.1|18
1641245100000|2022-01-03 21:25:00|44226.6|44206.6|44225.6|44205.6|44234.1|44214.1|44224.1|44204.1|22
1641245400000|2022-01-03 21:30:00|44230.1|44210.1|44240.6|44220.6|44240.6|44220.6|44224.1|44204.1|19
1641245700000|2022-01-03 21:35:00|44245.6|44225.6|44241.6|44221.6|44249.6|44229.6|44241.6|44221.6|32
1641246000000|2022-01-03 21:40:00|44240.1|44220.1|44235.6|44215.6|44241.6|44221.6|44225.6|44205.6|24
1641246300000|2022-01-03 21:45:00|44237.1|44217.1|44230.6|44210.6|44240.6|44220.6|44228.1|44208.1|11
1641246600000|2022-01-03 21:50:00|44229.1|44209.1|44210.6|44190.6|44229.1|44209.1|44210.6|44190.6|21
1641246900000|2022-01-03 21:55:00|44209.6|44189.6|44207.1|44187.1|44215.1|44195.1|44202.6|44182.6|30
1641250800000|2022-01-03 23:00:00|44232|44212|44173.5|44153.5|44232|44212|44173.5|44153.5|35
1641251100000|2022-01-03 23:05:00|44175|44155|44158.5|44138.5|44176|44156|44149.5|44129.5|20
1641251400000|2022-01-03 23:10:00|44163.5|44143.5|44176|44156|44176|44156|44161|44141|16
1641251700000|2022-01-03 23:15:00|44175|44155|44173.5|44153.5|44177|44157|44173.5|44153.5|8
1641252000000|2022-01-03 23:20:00|44171|44151|44146|44126|44173.5|44153.5|44143.5|44123.5|19
1641252300000|2022-01-03 23:25:00|44147|44127|44153.5|44133.5|44158.5|44138.5|44146|44126|7
1641252600000|2022-01-03 23:30:00|44152|44132|44176|44156|44176|44156|44151|44131|18
1641252900000|2022-01-03 23:35:00|44173.5|44153.5|44171|44151|44181|44161|44171|44151|7
1641253200000|2022-01-03 23:40:00|44173.5|44153.5|44178.5|44158.5|44178.5|44158.5|44171|44151|5
1641253500000|2022-01-03 23:45:00|44188.5|44168.5|44188.5|44168.5|44191|44171|44181|44161|29
1641253800000|2022-01-03 23:50:00|44193.5|44173.5|44188.5|44168.5|44207|44187|44185|44165|29
1641254100000|2022-01-03 23:55:00|44191|44171|44191|44171|44201|44181|44188.5|44168.5|14
1641254400000|2022-01-04 00:00:00|44193.5|44173.5|44196|44176|44198.5|44178.5|44171|44151|14
1641254700000|2022-01-04 00:05:00|44193.5|44173.5|44182.5|44162.5|44193.5|44173.5|44178.5|44158.5|43
1641255000000|2022-01-04 00:10:00|44183.5|44163.5|44181|44161|44186|44166|44171|44151|12
1641255300000|2022-01-04 00:15:00|44177|44157|44188.5|44168.5|44188.5|44168.5|44154.5|44134.5|33
1641255600000|2022-01-04 00:20:00|44192.5|44172.5|44191|44171|44206|44186|44190|44170|14
1641255900000|2022-01-04 00:25:00|44192.5|44172.5|44213.5|44193.5|44213.5|44193.5|44192.5|44172.5|18
1641256200000|2022-01-04 00:30:00|44212|44192|44208.5|44188.5|44214.5|44194.5|44208.5|44188.5|10
1641256500000|2022-01-04 00:35:00|44213.5|44193.5|44198.5|44178.5|44216|44196|44198.5|44178.5|17
1641256800000|2022-01-04 00:40:00|44196|44176|44206|44186|44211|44191|44190|44170|26
1641257100000|2022-01-04 00:45:00|44207.5|44187.5|44250|44230|44258.5|44238.5|44207.5|44187.5|55
1641257400000|2022-01-04 00:50:00|44247.5|44227.5|44272.5|44252.5|44281|44261|44240|44220|47
1641257700000|2022-01-04 00:55:00|44271|44251|44243.5|44223.5|44317.5|44297.5|44243.5|44223.5|72
1641258000000|2022-01-04 01:00:00|44233.5|44213.5|44012|43992|44245|44225|44012|43992|710
1641258300000|2022-01-04 01:05:00|44013.5|43993.5|43963.5|43943.5|44016|43996|43949.5|43929.5|363
1641258600000|2022-01-04 01:10:00|43965|43945|43948.4|43928.4|44003.5|43983.5|43941.5|43921.5|279
1641258900000|2022-01-04 01:15:00|43947|43927|43918.9|43898.9|43985.9|43965.9|43881.4|43861.4|218
1641259200000|2022-01-04 01:20:00|43923.9|43903.9|43957.4|43937.4|43963.9|43943.9|43909.9|43889.9|169
1641259500000|2022-01-04 01:25:00|43954.9|43934.9|43901.4|43881.4|43958.9|43938.9|43901.4|43881.4|140
1641259800000|2022-01-04 01:30:00|43902.9|43882.9|43878.9|43858.9|43906.4|43886.4|43831.4|43811.4|281
1641260100000|2022-01-04 01:35:00|43880.4|43860.4|43806.4|43786.4|43886.4|43866.4|43803.9|43783.9|171
1641260400000|2022-01-04 01:40:00|43807.9|43787.9|43861.4|43841.4|43873.9|43853.9|43803.9|43783.9|121
1641260700000|2022-01-04 01:45:00|43863.9|43843.9|43881.4|43861.4|43906.4|43886.4|43863.9|43843.9|114
1641261000000|2022-01-04 01:50:00|43882.4|43862.4|43853.4|43833.4|43883.9|43863.9|43838.9|43818.9|128
1641261300000|2022-01-04 01:55:00|43851.4|43831.4|43876.4|43856.4|43888.9|43868.9|43828.9|43808.9|133
1641261600000|2022-01-04 02:00:00|43878.9|43858.9|43827.4|43807.4|43881.4|43861.4|43806.4|43786.4|125
1641261900000|2022-01-04 02:05:00|43824.9|43804.9|43816.4|43796.4|43841.4|43821.4|43807.4|43787.4|101
1641262200000|2022-01-04 02:10:00|43813.9|43793.9|43848.9|43828.9|43850.4|43830.4|43804.9|43784.9|77
1641262500000|2022-01-04 02:15:00|43846.4|43826.4|43846.4|43826.4|43848.9|43828.9|43836.4|43816.4|25
1641262800000|2022-01-04 02:20:00|43848.9|43828.9|43848.9|43828.9|43866.4|43846.4|43832.9|43812.9|55
1641263100000|2022-01-04 02:25:00|43847.4|43827.4|43843.9|43823.9|43848.9|43828.9|43836.4|43816.4|21
1641263400000|2022-01-04 02:30:00|43848.9|43828.9|43877.9|43857.9|43877.9|43857.9|43819.9|43799.9|78
1641263700000|2022-01-04 02:35:00|43878.9|43858.9|43899.9|43879.9|43906.4|43886.4|43878.9|43858.9|100
1641264000000|2022-01-04 02:40:00|43898.9|43878.9|43918.9|43898.9|43918.9|43898.9|43873.9|43853.9|94
1641264300000|2022-01-04 02:45:00|43920.4|43900.4|43923.9|43903.9|43928.9|43908.9|43908.9|43888.9|65
1641264600000|2022-01-04 02:50:00|43922.4|43902.4|43911.4|43891.4|43923.9|43903.9|43898.9|43878.9|27
1641264900000|2022-01-04 02:55:00|43909.9|43889.9|43921.4|43901.4|43923.9|43903.9|43878.9|43858.9|46
1641265200000|2022-01-04 03:00:00|43919.9|43899.9|43906.4|43886.4|43923.9|43903.9|43893.9|43873.9|72
1641265500000|2022-01-04 03:05:00|43911.4|43891.4|43903.9|43883.9|43918.9|43898.9|43896.4|43876.4|100
1641265800000|2022-01-04 03:10:00|43902.9|43882.9|43913.9|43893.9|43922.4|43902.4|43888.9|43868.9|71
1641266100000|2022-01-04 03:15:00|43912.9|43892.9|43892.9|43872.9|43916.4|43896.4|43887.4|43867.4|62
1641266400000|2022-01-04 03:20:00|43893.9|43873.9|43923.9|43903.9|43938.9|43918.9|43893.9|43873.9|103
1641266700000|2022-01-04 03:25:00|43922.9|43902.9|43922.9|43902.9|43938.9|43918.9|43906.4|43886.4|43
1641267000000|2022-01-04 03:30:00|43925.4|43905.4|43976.4|43956.4|43976.4|43956.4|43921.4|43901.4|84
1641267300000|2022-01-04 03:35:00|43973.9|43953.9|43968.9|43948.9|43973.9|43953.9|43963.9|43943.9|20
1641267600000|2022-01-04 03:40:00|43971.4|43951.4|43956.4|43936.4|43971.4|43951.4|43953.9|43933.9|30
1641267900000|2022-01-04 03:45:00|43953.9|43933.9|43968.9|43948.9|43971.4|43951.4|43952.9|43932.9|21
1641268200000|2022-01-04 03:50:00|43966.4|43946.4|43958.9|43938.9|43968.9|43948.9|43956.4|43936.4|12
1641268500000|2022-01-04 03:55:00|43963.9|43943.9|43963.8|43943.8|43966.3|43946.3|43953.8|43933.8|12
1641268800000|2022-01-04 04:00:00|43962.4|43942.4|43958.8|43938.8|43962.4|43942.4|43956.3|43936.3|14
1641269100000|2022-01-04 04:05:00|43957.3|43937.3|43938.8|43918.8|43957.3|43937.3|43934.8|43914.8|23
1641269400000|2022-01-04 04:10:00|43936.3|43916.3|43941.3|43921.3|43946.3|43926.3|43936.3|43916.3|12
1641269700000|2022-01-04 04:15:00|43938.8|43918.8|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|11
1641270000000|2022-01-04 04:20:00|43936.3|43916.3|43953.8|43933.8|43953.8|43933.8|43936.3|43916.3|22
1641270300000|2022-01-04 04:25:00|43951.3|43931.3|43943.8|43923.8|43956.3|43936.3|43941.3|43921.3|15
1641270600000|2022-01-04 04:30:00|43945.3|43925.3|43931.3|43911.3|43946.3|43926.3|43931.3|43911.3|29
1641270900000|2022-01-04 04:35:00|43929.8|43909.8|43928.8|43908.8|43931.3|43911.3|43921.3|43901.3|14
1641271200000|2022-01-04 04:40:00|43931.3|43911.3|43911.3|43891.3|43933.8|43913.8|43911.3|43891.3|24
1641271500000|2022-01-04 04:45:00|43913.8|43893.8|43921.3|43901.3|43921.3|43901.3|43911.3|43891.3|12
1641271800000|2022-01-04 04:50:00|43923.8|43903.8|43906.3|43886.3|43923.8|43903.8|43901.3|43881.3|38
1641272100000|2022-01-04 04:55:00|43904.8|43884.8|43906.3|43886.3|43907.8|43887.8|43897.3|43877.3|18
1641272400000|2022-01-04 05:00:00|43905.3|43885.3|43871.3|43851.3|43920.3|43900.3|43871.3|43851.3|50
1641272700000|2022-01-04 05:05:00|43873.8|43853.8|43923.8|43903.8|43923.8|43903.8|43872.3|43852.3|35
1641273000000|2022-01-04 05:10:00|43921.3|43901.3|43948.8|43928.8|43948.8|43928.8|43911.3|43891.3|45
1641273300000|2022-01-04 05:15:00|43951.3|43931.3|43946.3|43926.3|43956.3|43936.3|43938.8|43918.8|41
1641273600000|2022-01-04 05:20:00|43943.8|43923.8|43931.3|43911.3|43953.8|43933.8|43931.3|43911.3|51
1641273900000|2022-01-04 05:25:00|43933.8|43913.8|43906.3|43886.3|43933.8|43913.8|43898.8|43878.8|28
1641274200000|2022-01-04 05:30:00|43901.3|43881.3|43942.3|43922.3|43943.8|43923.8|43896.3|43876.3|107
1641274500000|2022-01-04 05:35:00|43941.3|43921.3|43946.3|43926.3|43962.8|43942.8|43933.8|43913.8|65
1641274800000|2022-01-04 05:40:00|43948.8|43928.8|43907.3|43887.3|43953.8|43933.8|43907.3|43887.3|52
1641275100000|2022-01-04 05:45:00|43905.8|43885.8|43908.8|43888.8|43915.3|43895.3|43902.3|43882.3|48
1641275400000|2022-01-04 05:50:00|43906.3|43886.3|43880.3|43860.3|43906.3|43886.3|43853.8|43833.8|137
1641275700000|2022-01-04 05:55:00|43881.3|43861.3|43886.3|43866.3|43893.8|43873.8|43868.8|43848.8|55
1641276000000|2022-01-04 06:00:00|43887.8|43867.8|43848.8|43828.8|43901.3|43881.3|43846.3|43826.3|66
1641276300000|2022-01-04 06:05:00|43847.3|43827.3|43848.8|43828.8|43860.3|43840.3|43843.8|43823.8|78
1641276600000|2022-01-04 06:10:00|43850.3|43830.3|43833.8|43813.8|43858.8|43838.8|43822.3|43802.3|173
1641276900000|2022-01-04 06:15:00|43832.8|43812.8|43852.8|43832.8|43853.8|43833.8|43816.3|43796.3|125
1641277200000|2022-01-04 06:20:00|43853.8|43833.8|43821.3|43801.3|43853.8|43833.8|43813.8|43793.8|94
1641277500000|2022-01-04 06:25:00|43819.8|43799.8|43808.8|43788.8|43826.3|43806.3|43803.8|43783.8|77
1641277800000|2022-01-04 06:30:00|43810.2|43790.2|43826.3|43806.3|43831.3|43811.3|43810.2|43790.2|54
1641278100000|2022-01-04 06:35:00|43828.8|43808.8|43822.7|43802.7|43831.3|43811.3|43811.3|43791.3|63
1641278400000|2022-01-04 06:40:00|43823.8|43803.8|43841.2|43821.2|43856.2|43836.2|43821.3|43801.3|66
1641278700000|2022-01-04 06:45:00|43839.8|43819.8|43849.8|43829.8|43853.7|43833.7|43826.2|43806.2|59
1641279000000|2022-01-04 06:50:00|43848.7|43828.7|43798.7|43778.7|43848.7|43828.7|43766.2|43746.2|87
1641279300000|2022-01-04 06:55:00|43796.2|43776.2|43826.2|43806.2|43831.2|43811.2|43776.2|43756.2|144
1641279600000|2022-01-04 07:00:00|43823.7|43803.7|43788.7|43768.7|43828.7|43808.7|43774.7|43754.7|56
1641279900000|2022-01-04 07:05:00|43786.2|43766.2|43786.2|43766.2|43796.2|43776.2|43771.2|43751.2|35
1641280200000|2022-01-04 07:10:00|43787.7|43767.7|43831.2|43811.2|43843.7|43823.7|43787.7|43767.7|83
1641280500000|2022-01-04 07:15:00|43830.2|43810.2|43848.7|43828.7|43858.7|43838.7|43824.7|43804.7|64
1641280800000|2022-01-04 07:20:00|43846.2|43826.2|43853.7|43833.7|43865.2|43845.2|43835.2|43815.2|54
1641281100000|2022-01-04 07:25:00|43852.2|43832.2|43843.7|43823.7|43861.2|43841.2|43840.2|43820.2|21
1641281400000|2022-01-04 07:30:00|43842.2|43822.2|43848.7|43828.7|43851.2|43831.2|43836.2|43816.2|29
1641281700000|2022-01-04 07:35:00|43851.2|43831.2|43833.7|43813.7|43856.2|43836.2|43833.7|43813.7|37
1641282000000|2022-01-04 07:40:00|43832.2|43812.2|43838.7|43818.7|43841.2|43821.2|43831.2|43811.2|20
1641282300000|2022-01-04 07:45:00|43841.2|43821.2|43831.2|43811.2|43841.2|43821.2|43811.2|43791.2|38
1641282600000|2022-01-04 07:50:00|43829.7|43809.7|43863.7|43843.7|43883.7|43863.7|43829.7|43809.7|52
1641282900000|2022-01-04 07:55:00|43861.2|43841.2|43876.2|43856.2|43881.2|43861.2|43853.7|43833.7|107
1641283200000|2022-01-04 08:00:00|43877.7|43857.7|43928.7|43908.7|43940.2|43920.2|43841.2|43821.2|163
1641283500000|2022-01-04 08:05:00|43930.2|43910.2|43963.7|43943.7|43984.7|43964.7|43923.7|43903.7|182
1641283800000|2022-01-04 08:10:00|43965.2|43945.2|43991.2|43971.2|43993.7|43973.7|43953.7|43933.7|91
1641284100000|2022-01-04 08:15:00|43993.7|43973.7|44026.7|44006.7|44044.2|44024.2|43978.7|43958.7|170
1641284400000|2022-01-04 08:20:00|44022.7|44002.7|44076.7|44056.7|44094.2|44074.2|44014.2|43994.2|195
1641284700000|2022-01-04 08:25:00|44079.2|44059.2|44076.7|44056.7|44089.2|44069.2|44066.7|44046.7|96
1641285000000|2022-01-04 08:30:00|44074.2|44054.2|44071.7|44051.7|44087.7|44067.7|44039.2|44019.2|154
1641285300000|2022-01-04 08:35:00|44074.2|44054.2|44044.2|44024.2|44074.2|44054.2|44029.2|44009.2|59
1641285600000|2022-01-04 08:40:00|44046.7|44026.7|43982.7|43962.7|44049.2|44029.2|43970.2|43950.2|178
1641285900000|2022-01-04 08:45:00|43984.2|43964.2|43989.2|43969.2|43994.2|43974.2|43972.7|43952.7|84
1641286200000|2022-01-04 08:50:00|43987.7|43967.7|44001.6|43981.6|44006.7|43986.7|43986.7|43966.7|59
1641286500000|2022-01-04 08:55:00|43999.1|43979.1|44034.1|44014.1|44034.1|44014.1|43999.1|43979.1|50
1641286800000|2022-01-04 09:00:00|44032.7|44012.7|44044.1|44024.1|44056.6|44036.6|44016.6|43996.6|110
1641287100000|2022-01-04 09:05:00|44045.6|44025.6|44039.1|44019.1|44056.6|44036.6|44029.1|44009.1|109
1641287400000|2022-01-04 09:10:00|44041.6|44021.6|44041.6|44021.6|44046.6|44026.6|44024.1|44004.1|40
1641287700000|2022-01-04 09:15:00|44039.1|44019.1|44049.1|44029.1|44071.6|44051.6|44039.1|44019.1|57
1641288000000|2022-01-04 09:20:00|44048.1|44028.1|44080.6|44060.6|44080.6|44060.6|44039.1|44019.1|95
1641288300000|2022-01-04 09:25:00|44083.1|44063.1|44044.1|44024.1|44089.1|44069.1|44034.1|44014.1|81
1641288600000|2022-01-04 09:30:00|44046.6|44026.6|44064.1|44044.1|44066.6|44046.6|44044.1|44024.1|59
1641288900000|2022-01-04 09:35:00|44065.6|44045.6|44044.1|44024.1|44066.6|44046.6|44039.1|44019.1|52
1641289200000|2022-01-04 09:40:00|44042.6|44022.6|44006.1|43986.1|44042.6|44022.6|44004.7|43984.7|113
1641289500000|2022-01-04 09:45:00|44004.7|43984.7|44008.6|43988.6|44011.1|43991.1|43991.1|43971.1|40
1641289800000|2022-01-04 09:50:00|44011.1|43991.1|43963.6|43943.6|44016.1|43996.1|43946.1|43926.1|100
1641290100000|2022-01-04 09:55:00|43966.1|43946.1|43981.1|43961.1|43983.6|43963.6|43954.6|43934.6|40
1641290400000|2022-01-04 10:00:00|43983.6|43963.6|44003.6|43983.6|44026.1|44006.1|43983.6|43963.6|75
1641290700000|2022-01-04 10:05:00|44002.1|43982.1|43993.6|43973.6|44005.1|43985.1|43986.1|43966.1|31
1641291000000|2022-01-04 10:10:00|43991.1|43971.1|43993.6|43973.6|44008.6|43988.6|43981.1|43961.1|56
1641291300000|2022-01-04 10:15:00|43996.1|43976.1|43953.6|43933.6|44001.1|43981.1|43943.6|43923.6|77
1641291600000|2022-01-04 10:20:00|43956.1|43936.1|43976.1|43956.1|43991.1|43971.1|43941.1|43921.1|94
1641291900000|2022-01-04 10:25:00|43977.6|43957.6|43971.1|43951.1|43979.6|43959.6|43962.6|43942.6|27
1641292200000|2022-01-04 10:30:00|43973.6|43953.6|43996.1|43976.1|43998.6|43978.6|43971.1|43951.1|73
1641292500000|2022-01-04 10:35:00|43994.6|43974.6|43982.6|43962.6|44006.1|43986.1|43981.1|43961.1|76
1641292800000|2022-01-04 10:40:00|43983.6|43963.6|44022.6|44002.6|44025.1|44005.1|43981.1|43961.1|60
1641293100000|2022-01-04 10:45:00|44024.1|44004.1|43941.1|43921.1|44024.1|44004.1|43941.1|43921.1|94
1641293400000|2022-01-04 10:50:00|43943.6|43923.6|43916.1|43896.1|43946.1|43926.1|43916.1|43896.1|130
1641293700000|2022-01-04 10:55:00|43914.6|43894.6|43908.6|43888.6|43916.1|43896.1|43898.6|43878.6|79
1641294000000|2022-01-04 11:00:00|43907.1|43887.1|43904.6|43884.6|43918.6|43898.6|43896.1|43876.1|99
1641294300000|2022-01-04 11:05:00|43901.1|43881.1|43844.6|43824.6|43908.6|43888.6|43843.6|43823.6|146
1641294600000|2022-01-04 11:10:00|43843.1|43823.1|43866.1|43846.1|43881.1|43861.1|43836.1|43816.1|88
1641294900000|2022-01-04 11:15:00|43864.6|43844.6|43873.6|43853.6|43876.1|43856.1|43851.1|43831.1|84
1641295200000|2022-01-04 11:20:00|43875.1|43855.1|43866.1|43846.1|43876.1|43856.1|43862.6|43842.6|119
1641295500000|2022-01-04 11:25:00|43863.6|43843.6|43873.6|43853.6|43881.1|43861.1|43858.6|43838.6|62
1641295800000|2022-01-04 11:30:00|43874.6|43854.6|43858.6|43838.6|43874.6|43854.6|43856.1|43836.1|55
1641296100000|2022-01-04 11:35:00|43860.1|43840.1|43876.1|43856.1|43888.6|43868.6|43856.1|43836.1|62
1641296400000|2022-01-04 11:40:00|43878.6|43858.6|43873.6|43853.6|43878.6|43858.6|43868.6|43848.6|49
1641296700000|2022-01-04 11:45:00|43872.1|43852.1|43857.6|43837.6|43873.6|43853.6|43846.1|43826.1|61
1641297000000|2022-01-04 11:50:00|43859|43839|43846.1|43826.1|43862.6|43842.6|43842.1|43822.1|62
1641297300000|2022-01-04 11:55:00|43844.6|43824.6|43856.1|43836.1|43868.6|43848.6|43841.1|43821.1|59
1641297600000|2022-01-04 12:00:00|43857.5|43837.5|43841.1|43821.1|43861.1|43841.1|43841.1|43821.1|49
1641297900000|2022-01-04 12:05:00|43843.6|43823.6|43846.1|43826.1|43856.1|43836.1|43841.1|43821.1|59
1641298200000|2022-01-04 12:10:00|43848.6|43828.6|43834.6|43814.6|43848.6|43828.6|43832.1|43812.1|79
1641298500000|2022-01-04 12:15:00|43832.1|43812.1|43857.5|43837.5|43857.5|43837.5|43832.1|43812.1|59
1641298800000|2022-01-04 12:20:00|43856|43836|43855.6|43835.6|43866|43846|43833.1|43813.1|84
1641299100000|2022-01-04 12:25:00|43853.1|43833.1|43895.6|43875.6|43898.1|43878.1|43841.6|43821.6|198
1641299400000|2022-01-04 12:30:00|43893.1|43873.1|43943.1|43923.1|43952.1|43932.1|43853.1|43833.1|192
1641299700000|2022-01-04 12:35:00|43938.1|43918.1|43905.6|43885.6|43939.6|43919.6|43904.6|43884.6|100
1641300000000|2022-01-04 12:40:00|43903.1|43883.1|43835.6|43815.6|43912.1|43892.1|43835.6|43815.6|148
1641300300000|2022-01-04 12:45:00|43838.1|43818.1|43863.1|43843.1|43863.1|43843.1|43830.6|43810.6|86
1641300600000|2022-01-04 12:50:00|43860.6|43840.6|43855.6|43835.6|43863.1|43843.1|43845.6|43825.6|50
1641300900000|2022-01-04 12:55:00|43853.1|43833.1|43853.1|43833.1|43863.1|43843.1|43845.1|43825.1|132
1641301200000|2022-01-04 13:00:00|43851.6|43831.6|43868.6|43848.6|43894.1|43874.1|43842.6|43822.6|370
1641301500000|2022-01-04 13:05:00|43870.1|43850.1|43859.6|43839.6|43887.6|43867.6|43832.1|43812.1|238
1641301800000|2022-01-04 13:10:00|43857.1|43837.1|43995.1|43975.1|44005.1|43985.1|43802.1|43782.1|609
1641302100000|2022-01-04 13:15:00|43997.6|43977.6|44007.6|43987.6|44007.6|43987.6|43960.1|43940.1|352
1641302400000|2022-01-04 13:20:00|44008.6|43988.6|44015.1|43995.1|44057.6|44037.6|44000.1|43980.1|363
1641302700000|2022-01-04 13:25:00|44017.6|43997.6|44007.6|43987.6|44032.6|44012.6|43995.1|43975.1|204
1641303000000|2022-01-04 13:30:00|44005.1|43985.1|44016.6|43996.6|44055.5|44035.5|44002.6|43982.6|386
1641303300000|2022-01-04 13:35:00|44018|43998|44055.5|44035.5|44073|44053|44014.1|43994.1|289
1641303600000|2022-01-04 13:40:00|44060.5|44040.5|44108|44088|44128|44108|44048|44028|309
1641303900000|2022-01-04 13:45:00|44110.5|44090.5|44143|44123|44158|44138|44108|44088|306
1641304200000|2022-01-04 13:50:00|44142|44122|44091.5|44071.5|44154.5|44134.5|44089|44069|307
1641304500000|2022-01-04 13:55:00|44093|44073|44127.6|44107.6|44137.6|44117.6|44087|44067|209
1641304800000|2022-01-04 14:00:00|44129|44109|44108|44088|44158|44138|44088|44068|292
1641305100000|2022-01-04 14:05:00|44101.5|44081.5|44110.5|44090.5|44128|44108|44085.5|44065.5|220
1641305400000|2022-01-04 14:10:00|44108|44088|44153|44133|44182|44162|44105.5|44085.5|349
1641305700000|2022-01-04 14:15:00|44152|44132|44157.5|44137.5|44161.5|44141.5|44115|44095|200
1641306000000|2022-01-04 14:20:00|44160|44140|44198.6|44178.6|44213.6|44193.6|44160|44140|306
1641306300000|2022-01-04 14:25:00|44200|44180|44312.5|44292.5|44323|44303|44197.5|44177.5|717
1641306600000|2022-01-04 14:30:00|44315|44295|44401|44381|44418.5|44398.5|44303.5|44283.5|798
1641306900000|2022-01-04 14:35:00|44397|44377|44343|44323|44417.4|44397.4|44324.5|44304.5|608
1641307200000|2022-01-04 14:40:00|44344.5|44324.5|44421|44401|44448|44428|44343|44323|558
1641307500000|2022-01-04 14:45:00|44426|44406|44493.9|44473.9|44522.9|44502.9|44418.5|44398.5|847
1641307800000|2022-01-04 14:50:00|44494.9|44474.9|44509.9|44489.9|44514.9|44494.9|44471|44451|552
1641308100000|2022-01-04 14:55:00|44511.4|44491.4|44486.4|44466.4|44524.8|44504.8|44447.9|44427.9|498
1641308400000|2022-01-04 15:00:00|44488.9|44468.9|44497.9|44477.9|44563.9|44543.9|44461.4|44441.4|664
1641308700000|2022-01-04 15:05:00|44495.4|44475.4|44521.4|44501.4|44524.4|44504.4|44473.9|44453.9|312
1641309000000|2022-01-04 15:10:00|44523.9|44503.9|44591.4|44571.4|44598.9|44578.9|44518.9|44498.9|435
1641309300000|2022-01-04 15:15:00|44590.4|44570.4|44538.4|44518.4|44607.4|44587.4|44515.9|44495.9|416
1641309600000|2022-01-04 15:20:00|44539.9|44519.9|44593.4|44573.4|44607.9|44587.9|44539.9|44519.9|438
1641309900000|2022-01-04 15:25:00|44594.9|44574.9|44608.4|44588.4|44613.4|44593.4|44575.5|44555.5|274
1641310200000|2022-01-04 15:30:00|44605.9|44585.9|44582.4|44562.4|44649.9|44629.9|44572|44552|427
1641310500000|2022-01-04 15:35:00|44585.9|44565.9|44573.4|44553.4|44594.9|44574.9|44548.4|44528.4|308
1641310800000|2022-01-04 15:40:00|44571.9|44551.9|44565.5|44545.5|44588|44568|44560.9|44540.9|301
1641311100000|2022-01-04 15:45:00|44568|44548|44584.4|44564.4|44596.9|44576.9|44560.5|44540.5|204
1641311400000|2022-01-04 15:50:00|44585.9|44565.9|44590.5|44570.5|44608|44588|44564.4|44544.4|140
1641311700000|2022-01-04 15:55:00|44591.9|44571.9|44532|44512|44593|44573|44518|44498|478
1641312000000|2022-01-04 16:00:00|44530.5|44510.5|44462|44442|44531|44511|44447|44427|468
1641312300000|2022-01-04 16:05:00|44459.5|44439.5|44424.5|44404.5|44468.5|44448.5|44424.5|44404.5|380
1641312600000|2022-01-04 16:10:00|44420.5|44400.5|44427|44407|44457|44437|44420.5|44400.5|267
1641312900000|2022-01-04 16:15:00|44428.5|44408.5|44427|44407|44453.5|44433.5|44427|44407|145
1641313200000|2022-01-04 16:20:00|44424.5|44404.5|44369.5|44349.5|44440|44420|44368|44348|285
1641313500000|2022-01-04 16:25:00|44371|44351|44335|44315|44372|44352|44304.5|44284.5|449
1641313800000|2022-01-04 16:30:00|44337.5|44317.5|44410|44390|44410|44390|44335|44315|302
1641314100000|2022-01-04 16:35:00|44405|44385|44380|44360|44405|44385|44362.5|44342.5|190
1641314400000|2022-01-04 16:40:00|44378.5|44358.5|44428.5|44408.5|44430|44410|44371|44351|179
1641314700000|2022-01-04 16:45:00|44429.5|44409.5|44588.5|44568.5|44640|44620|44429.5|44409.5|595
1641315000000|2022-01-04 16:50:00|44590|44570|44582.5|44562.5|44603.9|44583.9|44577.5|44557.5|260
1641315300000|2022-01-04 16:55:00|44585|44565|44657.5|44637.5|44675|44655|44582.5|44562.5|373
1641315600000|2022-01-04 17:00:00|44656.4|44636.4|44675|44655|44686.4|44666.4|44650|44630|326
1641315900000|2022-01-04 17:05:00|44677.5|44657.5|44686.4|44666.4|44705|44685|44672.5|44652.5|269
1641316200000|2022-01-04 17:10:00|44683.9|44663.9|44683.5|44663.5|44690|44670|44623.5|44603.5|255
1641316500000|2022-01-04 17:15:00|44685|44665|44687.5|44667.5|44715|44695|44682.5|44662.5|292
1641316800000|2022-01-04 17:20:00|44685|44665|44697.4|44677.4|44708.9|44688.9|44672.5|44652.5|145
1641317100000|2022-01-04 17:25:00|44696|44676|44762.4|44742.4|44763.9|44743.9|44693.5|44673.5|217
1641317400000|2022-01-04 17:30:00|44759.9|44739.9|44724.9|44704.9|44763.5|44743.5|44701|44681|255
1641317700000|2022-01-04 17:35:00|44722.4|44702.4|44705.5|44685.5|44726.4|44706.4|44699.5|44679.5|150
1641318000000|2022-01-04 17:40:00|44707|44687|44718|44698|44732|44712|44695|44675|141
1641318300000|2022-01-04 17:45:00|44719.5|44699.5|44692|44672|44743.9|44723.9|44674.5|44654.5|174
1641318600000|2022-01-04 17:50:00|44693.5|44673.5|44667|44647|44707.4|44687.4|44647|44627|243
1641318900000|2022-01-04 17:55:00|44668.5|44648.5|44751.5|44731.5|44761|44741|44647|44627|812
1641319200000|2022-01-04 18:00:00|44750|44730|44702.1|44682.1|44753|44733|44702.1|44682.1|268
1641319500000|2022-01-04 18:05:00|44699|44679|44696.5|44676.5|44699|44679|44679|44659|125
1641319800000|2022-01-04 18:10:00|44695.5|44675.5|44687.5|44667.5|44703|44683|44670|44650|72
1641320100000|2022-01-04 18:15:00|44689|44669|44697.5|44677.5|44704|44684|44689|44669|52
1641320400000|2022-01-04 18:20:00|44689.6|44669.6|44694|44674|44708|44688|44685|44665|71
1641320700000|2022-01-04 18:25:00|44692.5|44672.5|44674|44654|44699|44679|44672.5|44652.5|49
1641321000000|2022-01-04 18:30:00|44676.5|44656.5|44664|44644|44690.5|44670.5|44664|44644|118
1641321300000|2022-01-04 18:35:00|44662.5|44642.5|44659|44639|44668|44648|44654|44634|198
1641321600000|2022-01-04 18:40:00|44661.5|44641.5|44654|44634|44664|44644|44654|44634|41
1641321900000|2022-01-04 18:45:00|44652.5|44632.5|44659|44639|44664|44644|44647.5|44627.5|71
1641322200000|2022-01-04 18:50:00|44656.5|44636.5|44676.5|44656.5|44680.5|44660.5|44641.5|44621.5|96
1641322500000|2022-01-04 18:55:00|44675|44655|44686.5|44666.5|44691.9|44671.9|44664|44644|130
1641322800000|2022-01-04 19:00:00|44681.5|44661.5|44669|44649|44681.5|44661.5|44656.5|44636.5|135
1641323100000|2022-01-04 19:05:00|44666.5|44646.5|44659|44639|44674|44654|44659|44639|118
1641323400000|2022-01-04 19:10:00|44660.5|44640.5|44671.5|44651.5|44671.5|44651.5|44645.5|44625.5|65
1641323700000|2022-01-04 19:15:00|44673|44653|44686.5|44666.5|44686.5|44666.5|44673|44653|29
1641324000000|2022-01-04 19:20:00|44689|44669|44684|44664|44689|44669|44677.5|44657.5|16
1641324300000|2022-01-04 19:25:00|44685.5|44665.5|44686.5|44666.5|44691.5|44671.5|44681.5|44661.5|27
1641324600000|2022-01-04 19:30:00|44685.5|44665.5|44704|44684|44709|44689|44684|44664|45
1641324900000|2022-01-04 19:35:00|44700.4|44680.4|44699|44679|44714|44694|44696.5|44676.5|34
1641325200000|2022-01-04 19:40:00|44696.5|44676.5|44692.9|44672.9|44709|44689|44691.5|44671.5|35
1641325500000|2022-01-04 19:45:00|44694|44674|44696.5|44676.5|44696.5|44676.5|44685|44665|24
1641325800000|2022-01-04 19:50:00|44697.9|44677.9|44691.5|44671.5|44697.9|44677.9|44689|44669|22
1641326100000|2022-01-04 19:55:00|44689|44669|44709|44689|44709|44689|44689|44669|42
1641326400000|2022-01-04 20:00:00|44710.4|44690.4|44719|44699|44724|44704|44709|44689|40
1641326700000|2022-01-04 20:05:00|44720.4|44700.4|44724|44704|44729|44709|44710.4|44690.4|27
1641327000000|2022-01-04 20:10:00|44721.5|44701.5|44719|44699|44724|44704|44717.5|44697.5|26
1641327300000|2022-01-04 20:15:00|44724|44704|44709|44689|44726.5|44706.5|44709|44689|28
1641327600000|2022-01-04 20:20:00|44710.4|44690.4|44711.5|44691.5|44712.9|44692.9|44699|44679|76
1641327900000|2022-01-04 20:25:00|44714|44694|44718.9|44698.9|44723.9|44703.9|44711.5|44691.5|39
1641328200000|2022-01-04 20:30:00|44717.5|44697.5|44698.9|44678.9|44718.9|44698.9|44696.4|44676.4|45
1641328500000|2022-01-04 20:35:00|44697.9|44677.9|44698.9|44678.9|44705.4|44685.4|44693.9|44673.9|34
1641328800000|2022-01-04 20:40:00|44703.9|44683.9|44721.4|44701.4|44721.4|44701.4|44698.9|44678.9|26
1641329100000|2022-01-04 20:45:00|44720|44700|44721.4|44701.4|44723.9|44703.9|44713.9|44693.9|45
1641329400000|2022-01-04 20:50:00|44718.9|44698.9|44703.9|44683.9|44731.4|44711.4|44703.9|44683.9|60
1641329700000|2022-01-04 20:55:00|44705.4|44685.4|44703.9|44683.9|44711.4|44691.4|44702.9|44682.9|95
1641330000000|2022-01-04 21:00:00|44706.4|44686.4|44703.9|44683.9|44708.9|44688.9|44702.9|44682.9|20
1641330300000|2022-01-04 21:05:00|44702.9|44682.9|44687.9|44667.9|44703.9|44683.9|44687.9|44667.9|41
1641330600000|2022-01-04 21:10:00|44686.4|44666.4|44681.4|44661.4|44691.4|44671.4|44678.9|44658.9|16
1641330900000|2022-01-04 21:15:00|44677.9|44657.9|44678.9|44658.9|44678.9|44658.9|44673.9|44653.9|26
1641331200000|2022-01-04 21:20:00|44681.4|44661.4|44678.9|44658.9|44685.4|44665.4|44678.9|44658.9|17
1641331500000|2022-01-04 21:25:00|44680.4|44660.4|44698.9|44678.9|44698.9|44678.9|44678.9|44658.9|75
1641331800000|2022-01-04 21:30:00|44697.4|44677.4|44681.4|44661.4|44697.4|44677.4|44681.4|44661.4|32
1641332100000|2022-01-04 21:35:00|44682.4|44662.4|44691.4|44671.4|44693.9|44673.9|44682.4|44662.4|24
1641332400000|2022-01-04 21:40:00|44689.9|44669.9|44686.4|44666.4|44693.9|44673.9|44686|44666|30
1641332700000|2022-01-04 21:45:00|44687.9|44667.9|44701.4|44681.4|44701.4|44681.4|44687.4|44667.4|33
1641333000000|2022-01-04 21:50:00|44702.4|44682.4|44698.9|44678.9|44702.4|44682.4|44696.4|44676.4|14
1641333300000|2022-01-04 21:55:00|44697.9|44677.9|44688.9|44668.9|44697.9|44677.9|44681.4|44661.4|62
1641337200000|2022-01-04 23:00:00|44686.8|44666.8|44681.4|44661.4|44707.9|44687.9|44681.4|44661.4|65
1641337500000|2022-01-04 23:05:00|44683.9|44663.9|44664.9|44644.9|44683.9|44663.9|44658.9|44638.9|57
1641337800000|2022-01-04 23:10:00|44671.4|44651.4|44663.9|44643.9|44678.9|44658.9|44663.9|44643.9|23
1641338100000|2022-01-04 23:15:00|44662.8|44642.8|44658.9|44638.9|44666.4|44646.4|44658.9|44638.9|15
1641338400000|2022-01-04 23:20:00|44660.3|44640.3|44643.9|44623.9|44661.4|44641.4|44643.9|44623.9|20
1641338700000|2022-01-04 23:25:00|44641.4|44621.4|44663.9|44643.9|44663.9|44643.9|44640.3|44620.3|15
1641339000000|2022-01-04 23:30:00|44661.4|44641.4|44661.4|44641.4|44663.9|44643.9|44656.4|44636.4|13
1641339300000|2022-01-04 23:35:00|44659.9|44639.9|44666.4|44646.4|44671.4|44651.4|44658.9|44638.9|17
1641339600000|2022-01-04 23:40:00|44667.8|44647.8|44667.8|44647.8|44668.9|44648.9|44661.4|44641.4|9
1641339900000|2022-01-04 23:45:00|44665.3|44645.3|44650.3|44630.3|44667.8|44647.8|44647.4|44627.4|10
1641340200000|2022-01-04 23:50:00|44648.9|44628.9|44653.9|44633.9|44655.3|44635.3|44648.9|44628.9|9
1641340500000|2022-01-04 23:55:00|44651.4|44631.4|44650.3|44630.3|44653.9|44633.9|44647.8|44627.8|10
1641340800000|2022-01-05 00:00:00|44648.9|44628.9|44641.4|44621.4|44651.4|44631.4|44636.4|44616.4|26
1641341100000|2022-01-05 00:05:00|44638.9|44618.9|44636.4|44616.4|44641.4|44621.4|44633.9|44613.9|14
1641341400000|2022-01-05 00:10:00|44633.9|44613.9|44633.8|44613.8|44638.9|44618.9|44633.8|44613.8|11
1641341700000|2022-01-05 00:15:00|44636.3|44616.3|44631.3|44611.3|44638.8|44618.8|44628.8|44608.8|19
1641342000000|2022-01-05 00:20:00|44628.8|44608.8|44636.3|44616.3|44638.8|44618.8|44623.8|44603.8|23
1641342300000|2022-01-05 00:25:00|44641.3|44621.3|44637.8|44617.8|44641.3|44621.3|44631.3|44611.3|9
1641342600000|2022-01-05 00:30:00|44636.3|44616.3|44618.8|44598.8|44636.3|44616.3|44616.3|44596.3|30
1641342900000|2022-01-05 00:35:00|44621.3|44601.3|44603.8|44583.8|44621.3|44601.3|44601.3|44581.3|35
1641343200000|2022-01-05 00:40:00|44605.3|44585.3|44637.8|44617.8|44638.8|44618.8|44605.3|44585.3|31
1641343500000|2022-01-05 00:45:00|44638.8|44618.8|44638.8|44618.8|44639.9|44619.9|44636.3|44616.3|8
1641343800000|2022-01-05 00:50:00|44639.9|44619.9|44638.8|44618.8|44647.4|44627.4|44633.8|44613.8|27
1641344100000|2022-01-05 00:55:00|44641.3|44621.3|44641.3|44621.3|44646.3|44626.3|44633.8|44613.8|22
1641344400000|2022-01-05 01:00:00|44637.8|44617.8|44581.3|44561.3|44663.8|44643.8|44576.3|44556.3|338
1641344700000|2022-01-05 01:05:00|44579.3|44559.3|44579.9|44559.9|44611.3|44591.3|44573.8|44553.8|154
1641345000000|2022-01-05 01:10:00|44583.8|44563.8|44610.3|44590.3|44616.3|44596.3|44556.3|44536.3|152
1641345300000|2022-01-05 01:15:00|44608.8|44588.8|44601.8|44581.8|44641.8|44621.8|44595.3|44575.3|146
1641345600000|2022-01-05 01:20:00|44599.3|44579.3|44594.3|44574.3|44619.3|44599.3|44591.8|44571.8|79
1641345900000|2022-01-05 01:25:00|44595.3|44575.3|44559.3|44539.3|44601.8|44581.8|44549.3|44529.3|144
1641346200000|2022-01-05 01:30:00|44560.3|44540.3|44558.2|44538.2|44564.3|44544.3|44511.8|44491.8|121
1641346500000|2022-01-05 01:35:00|44556.8|44536.8|44520.7|44500.7|44556.8|44536.8|44508.2|44488.2|60
1641346800000|2022-01-05 01:40:00|44517.8|44497.8|44509.2|44489.2|44523.2|44503.2|44497.2|44477.2|86
1641347100000|2022-01-05 01:45:00|44514.2|44494.2|44479.2|44459.2|44514.2|44494.2|44479.2|44459.2|74
1641347400000|2022-01-05 01:50:00|44480.3|44460.3|44484.2|44464.2|44496.7|44476.7|44469.2|44449.2|82
1641347700000|2022-01-05 01:55:00|44481.7|44461.7|44494.2|44474.2|44501.7|44481.7|44479.2|44459.2|42
1641348000000|2022-01-05 02:00:00|44486.7|44466.7|44472.8|44452.8|44502.2|44482.2|44472.8|44452.8|96
1641348300000|2022-01-05 02:05:00|44471.3|44451.3|44446.7|44426.7|44471.3|44451.3|44436.7|44416.7|97
1641348600000|2022-01-05 02:10:00|44449.2|44429.2|44429.2|44409.2|44463.2|44443.2|44429.2|44409.2|75
1641348900000|2022-01-05 02:15:00|44433.2|44413.2|44476.7|44456.7|44476.7|44456.7|44433.2|44413.2|46
1641349200000|2022-01-05 02:20:00|44478.2|44458.2|44469.2|44449.2|44478.2|44458.2|44469.2|44449.2|45
1641349500000|2022-01-05 02:25:00|44467.8|44447.8|44444.2|44424.2|44482.2|44462.2|44429.2|44409.2|54
1641349800000|2022-01-05 02:30:00|44446.7|44426.7|44479.2|44459.2|44479.2|44459.2|44441.7|44421.7|47
1641350100000|2022-01-05 02:35:00|44477.8|44457.8|44459.2|44439.2|44481.7|44461.7|44459.2|44439.2|38
1641350400000|2022-01-05 02:40:00|44456.7|44436.7|44445.7|44425.7|44460.7|44440.7|44433.2|44413.2|64
1641350700000|2022-01-05 02:45:00|44446.7|44426.7|44482.7|44462.7|44489.2|44469.2|44445.7|44425.7|60
1641351000000|2022-01-05 02:50:00|44484.2|44464.2|44483.2|44463.2|44494.2|44474.2|44481.7|44461.7|48
1641351300000|2022-01-05 02:55:00|44480.7|44460.7|44436.7|44416.7|44480.7|44460.7|44435.2|44415.2|90
1641351600000|2022-01-05 03:00:00|44439.2|44419.2|44396.7|44376.7|44451.7|44431.7|44391.7|44371.7|113
1641351900000|2022-01-05 03:05:00|44394.2|44374.2|44403.2|44383.2|44411.7|44391.7|44389.2|44369.2|129
1641352200000|2022-01-05 03:10:00|44401.7|44381.7|44389.2|44369.2|44409.2|44389.2|44389.2|44369.2|26
1641352500000|2022-01-05 03:15:00|44388.2|44368.2|44369.2|44349.2|44388.2|44368.2|44364.2|44344.2|87
1641352800000|2022-01-05 03:20:00|44367.7|44347.7|44394.2|44374.2|44401.7|44381.7|44366.7|44346.7|90
1641353100000|2022-01-05 03:25:00|44396.7|44376.7|44374.2|44354.2|44400.7|44380.7|44371.7|44351.7|48
1641353400000|2022-01-05 03:30:00|44375.2|44355.2|44396.7|44376.7|44396.7|44376.7|44374.2|44354.2|34
1641353700000|2022-01-05 03:35:00|44394.2|44374.2|44406.7|44386.7|44414.2|44394.2|44394.2|44374.2|50
1641354000000|2022-01-05 03:40:00|44409.2|44389.2|44414.2|44394.2|44419.2|44399.2|44409.2|44389.2|32
1641354300000|2022-01-05 03:45:00|44416.7|44396.7|44424.2|44404.2|44429.2|44409.2|44411.7|44391.7|44
1641354600000|2022-01-05 03:50:00|44425.7|44405.7|44444.2|44424.2|44446.7|44426.7|44421.7|44401.7|33
1641354900000|2022-01-05 03:55:00|44445.7|44425.7|44451.7|44431.7|44455.7|44435.7|44444.2|44424.2|30
1641355200000|2022-01-05 04:00:00|44454.2|44434.2|44439.2|44419.2|44454.2|44434.2|44439.2|44419.2|10
1641355500000|2022-01-05 04:05:00|44438.1|44418.1|44427.7|44407.7|44438.1|44418.1|44426.2|44406.2|25
1641355800000|2022-01-05 04:10:00|44430.2|44410.2|44432.7|44412.7|44434.2|44414.2|44426.7|44406.7|24
1641356100000|2022-01-05 04:15:00|44434.2|44414.2|44446.7|44426.7|44446.7|44426.7|44429.2|44409.2|15
1641356400000|2022-01-05 04:20:00|44449.2|44429.2|44454.2|44434.2|44464.2|44444.2|44449.2|44429.2|40
1641356700000|2022-01-05 04:25:00|44452.7|44432.7|44444.2|44424.2|44456.7|44436.7|44439.2|44419.2|39
1641357000000|2022-01-05 04:30:00|44442.7|44422.7|44431.7|44411.7|44442.7|44422.7|44431.7|44411.7|6
1641357300000|2022-01-05 04:35:00|44429.2|44409.2|44424.2|44404.2|44431.7|44411.7|44419.2|44399.2|14
1641357600000|2022-01-05 04:40:00|44426.7|44406.7|44421.7|44401.7|44426.7|44406.7|44416.7|44396.7|14
1641357900000|2022-01-05 04:45:00|44423.1|44403.1|44406.7|44386.7|44424.2|44404.2|44403.1|44383.1|25
1641358200000|2022-01-05 04:50:00|44404.2|44384.2|44390.6|44370.6|44409.2|44389.2|44389.2|44369.2|25
1641358500000|2022-01-05 04:55:00|44375.6|44355.6|44409.2|44389.2|44414.2|44394.2|44371.7|44351.7|33
1641358800000|2022-01-05 05:00:00|44411.7|44391.7|44421.7|44401.7|44421.7|44401.7|44404.2|44384.2|34
1641359100000|2022-01-05 05:05:00|44424.2|44404.2|44436.6|44416.6|44441.7|44421.7|44419.2|44399.2|45
1641359400000|2022-01-05 05:10:00|44435.6|44415.6|44414.1|44394.1|44435.6|44415.6|44406.6|44386.6|22
1641359700000|2022-01-05 05:15:00|44413.1|44393.1|44394.1|44374.1|44415.2|44395.2|44391.6|44371.6|15
1641360000000|2022-01-05 05:20:00|44395.6|44375.6|44388.1|44368.1|44401.6|44381.6|44386.6|44366.6|30
1641360300000|2022-01-05 05:25:00|44389.1|44369.1|44371.6|44351.6|44396.6|44376.6|44369.1|44349.1|38
1641360600000|2022-01-05 05:30:00|44375.6|44355.6|44366.6|44346.6|44386.6|44366.6|44364.1|44344.1|78
1641360900000|2022-01-05 05:35:00|44365.2|44345.2|44336.6|44316.6|44365.2|44345.2|44311.6|44291.6|146
1641361200000|2022-01-05 05:40:00|44338.1|44318.1|44329.1|44309.1|44344.1|44324.1|44326.6|44306.6|39
1641361500000|2022-01-05 05:45:00|44326.6|44306.6|44341.6|44321.6|44344.1|44324.1|44326.6|44306.6|45
1641361800000|2022-01-05 05:50:00|44339.1|44319.1|44324.1|44304.1|44341.6|44321.6|44316.6|44296.6|49
1641362100000|2022-01-05 05:55:00|44325.6|44305.6|44314.1|44294.1|44326.6|44306.6|44311.6|44291.6|60
1641362400000|2022-01-05 06:00:00|44311.6|44291.6|44301.6|44281.6|44324.1|44304.1|44299.1|44279.1|88
1641362700000|2022-01-05 06:05:00|44300.2|44280.2|44278.1|44258.1|44301.6|44281.6|44265.2|44245.2|208
1641363000000|2022-01-05 06:10:00|44279.1|44259.1|44289.1|44269.1|44294.1|44274.1|44266.6|44246.6|67
1641363300000|2022-01-05 06:15:00|44287.7|44267.7|44324.1|44304.1|44326.6|44306.6|44286.6|44266.6|78
1641363600000|2022-01-05 06:20:00|44326.6|44306.6|44391.6|44371.6|44398.1|44378.1|44321.6|44301.6|115
1641363900000|2022-01-05 06:25:00|44390.1|44370.1|44376.6|44356.6|44411.6|44391.6|44372.6|44352.6|126
1641364200000|2022-01-05 06:30:00|44374.1|44354.1|44369.1|44349.1|44391.6|44371.6|44366.6|44346.6|74
1641364500000|2022-01-05 06:35:00|44371.6|44351.6|44369.1|44349.1|44379.1|44359.1|44354.1|44334.1|76
1641364800000|2022-01-05 06:40:00|44371.6|44351.6|44341.6|44321.6|44371.6|44351.6|44341.6|44321.6|62
1641365100000|2022-01-05 06:45:00|44340.1|44320.1|44329.1|44309.1|44346.6|44326.6|44316.6|44296.6|53
1641365400000|2022-01-05 06:50:00|44326.6|44306.6|44364.1|44344.1|44369.1|44349.1|44316.6|44296.6|59
1641365700000|2022-01-05 06:55:00|44365.6|44345.6|44374.1|44354.1|44375.6|44355.6|44356.6|44336.6|78
1641366000000|2022-01-05 07:00:00|44372.6|44352.6|44384.1|44364.1|44389.1|44369.1|44366.6|44346.6|63
1641366300000|2022-01-05 07:05:00|44382.6|44362.6|44399.1|44379.1|44407.6|44387.6|44379.1|44359.1|32
1641366600000|2022-01-05 07:10:00|44400.6|44380.6|44401.6|44381.6|44414.1|44394.1|44398.1|44378.1|39
1641366900000|2022-01-05 07:15:00|44403.1|44383.1|44389.1|44369.1|44413.1|44393.1|44386.6|44366.6|45
1641367200000|2022-01-05 07:20:00|44391.6|44371.6|44389.1|44369.1|44399.1|44379.1|44386.6|44366.6|20
1641367500000|2022-01-05 07:25:00|44390.5|44370.5|44396.6|44376.6|44418|44398|44389.1|44369.1|61
1641367800000|2022-01-05 07:30:00|44391.2|44371.2|44446.6|44426.6|44446.6|44426.6|44386.6|44366.6|63
1641368100000|2022-01-05 07:35:00|44448|44428|44454.1|44434.1|44488|44468|44447.6|44427.6|170
1641368400000|2022-01-05 07:40:00|44456.6|44436.6|44411.6|44391.6|44474.1|44454.1|44394.1|44374.1|129
1641368700000|2022-01-05 07:45:00|44406.6|44386.6|44444.1|44424.1|44468|44448|44404.1|44384.1|77
1641369000000|2022-01-05 07:50:00|44446.6|44426.6|44439.1|44419.1|44461.6|44441.6|44434.1|44414.1|65
1641369300000|2022-01-05 07:55:00|44441.6|44421.6|44458|44438|44461.6|44441.6|44436.6|44416.6|67
1641369600000|2022-01-05 08:00:00|44460.5|44440.5|44421.6|44401.6|44490.5|44470.5|44412.6|44392.6|97
1641369900000|2022-01-05 08:05:00|44419.1|44399.1|44406.6|44386.6|44419.1|44399.1|44380.1|44360.1|121
1641370200000|2022-01-05 08:10:00|44408|44388|44417.6|44397.6|44425.5|44405.5|44389.1|44369.1|63
1641370500000|2022-01-05 08:15:00|44419.1|44399.1|44414.1|44394.1|44438|44418|44409.1|44389.1|46
1641370800000|2022-01-05 08:20:00|44412.6|44392.6|44454.1|44434.1|44458|44438|44399.1|44379.1|50
1641371100000|2022-01-05 08:25:00|44455.5|44435.5|44434.1|44414.1|44461.6|44441.6|44424.1|44404.1|77
1641371400000|2022-01-05 08:30:00|44439.1|44419.1|44414.1|44394.1|44469.1|44449.1|44414.1|44394.1|60
1641371700000|2022-01-05 08:35:00|44412.6|44392.6|44364|44344|44412.6|44392.6|44356.5|44336.5|81
1641372000000|2022-01-05 08:40:00|44365.1|44345.1|44321.1|44301.1|44371.5|44351.5|44308.6|44288.6|373
1641372300000|2022-01-05 08:45:00|44322.6|44302.6|44338.6|44318.6|44362.6|44342.6|44322.6|44302.6|70
1641372600000|2022-01-05 08:50:00|44343.6|44323.6|44345.1|44325.1|44349|44329|44321.1|44301.1|67
1641372900000|2022-01-05 08:55:00|44346.5|44326.5|44363|44343|44364|44344|44341.5|44321.5|33
1641373200000|2022-01-05 09:00:00|44364|44344|44346.5|44326.5|44375.5|44355.5|44336.5|44316.5|66
1641373500000|2022-01-05 09:05:00|44348|44328|44396.5|44376.5|44396.5|44376.5|44344|44324|35
1641373800000|2022-01-05 09:10:00|44397.6|44377.6|44406.5|44386.5|44409|44389|44386.5|44366.5|40
1641374100000|2022-01-05 09:15:00|44404|44384|44379|44359|44411.5|44391.5|44374|44354|67
1641374400000|2022-01-05 09:20:00|44373|44353|44399|44379|44415.5|44395.5|44372.6|44352.6|80
1641374700000|2022-01-05 09:25:00|44396.5|44376.5|44352.6|44332.6|44396.5|44376.5|44352.6|44332.6|127
1641375000000|2022-01-05 09:30:00|44355.1|44335.1|44328.6|44308.6|44373.6|44353.6|44311.1|44291.1|79
1641375300000|2022-01-05 09:35:00|44327.1|44307.1|44320.1|44300.1|44347.6|44327.6|44305.1|44285.1|74
1641375600000|2022-01-05 09:40:00|44323.6|44303.6|44348.6|44328.6|44356.1|44336.1|44276.1|44256.1|142
1641375900000|2022-01-05 09:45:00|44346.1|44326.1|44368.6|44348.6|44368.6|44348.6|44342.1|44322.1|53
1641376200000|2022-01-05 09:50:00|44371.1|44351.1|44353.6|44333.6|44371.1|44351.1|44351.1|44331.1|47
1641376500000|2022-01-05 09:55:00|44351.1|44331.1|44353.6|44333.6|44358.6|44338.6|44348.6|44328.6|44
1641376800000|2022-01-05 10:00:00|44352.1|44332.1|44357.1|44337.1|44366.1|44346.1|44339.6|44319.6|41
1641377100000|2022-01-05 10:05:00|44356.1|44336.1|44366.1|44346.1|44381.1|44361.1|44351.1|44331.1|46
1641377400000|2022-01-05 10:10:00|44364.6|44344.6|44366.1|44346.1|44388.6|44368.6|44363.6|44343.6|58
1641377700000|2022-01-05 10:15:00|44367.5|44347.5|44393.6|44373.6|44403.6|44383.6|44363.6|44343.6|98
1641378000000|2022-01-05 10:20:00|44391.1|44371.1|44398.6|44378.6|44400|44380|44376.1|44356.1|41
1641378300000|2022-01-05 10:25:00|44403.6|44383.6|44408.6|44388.6|44411.1|44391.1|44398.6|44378.6|55
1641378600000|2022-01-05 10:30:00|44412.5|44392.5|44376.1|44356.1|44425|44405|44376.1|44356.1|65
1641378900000|2022-01-05 10:35:00|44377.5|44357.5|44406.1|44386.1|44417.5|44397.5|44376.1|44356.1|56
1641379200000|2022-01-05 10:40:00|44404.6|44384.6|44393.6|44373.6|44411.1|44391.1|44376.1|44356.1|51
1641379500000|2022-01-05 10:45:00|44396.1|44376.1|44408.6|44388.6|44416.1|44396.1|44396.1|44376.1|28
1641379800000|2022-01-05 10:50:00|44411.1|44391.1|44396.1|44376.1|44411.1|44391.1|44391.1|44371.1|14
1641380100000|2022-01-05 10:55:00|44397.1|44377.1|44391.1|44371.1|44408.6|44388.6|44378.6|44358.6|34
1641380400000|2022-01-05 11:00:00|44389.6|44369.6|44366.1|44346.1|44403.6|44383.6|44363.6|44343.6|88
1641380700000|2022-01-05 11:05:00|44368.6|44348.6|44396.1|44376.1|44396.1|44376.1|44354.6|44334.6|71
1641381000000|2022-01-05 11:10:00|44393.6|44373.6|44388.6|44368.6|44393.6|44373.6|44383.6|44363.6|14
1641381300000|2022-01-05 11:15:00|44391.1|44371.1|44386.1|44366.1|44392.5|44372.5|44369.6|44349.6|31
1641381600000|2022-01-05 11:20:00|44384.6|44364.6|44368.6|44348.6|44388.6|44368.6|44363.6|44343.6|29
1641381900000|2022-01-05 11:25:00|44366.5|44346.5|44368.5|44348.5|44368.5|44348.5|44351|44331|50
1641382200000|2022-01-05 11:30:00|44370|44350|44383.5|44363.5|44385|44365|44356|44336|46
1641382500000|2022-01-05 11:35:00|44382.1|44362.1|44381|44361|44387.5|44367.5|44378.5|44358.5|30
1641382800000|2022-01-05 11:40:00|44383.5|44363.5|44401|44381|44417.5|44397.5|44371|44351|76
1641383100000|2022-01-05 11:45:00|44403.5|44383.5|44424.6|44404.6|44432.1|44412.1|44398.5|44378.5|65
1641383400000|2022-01-05 11:50:00|44422.1|44402.1|44423.5|44403.5|44428.5|44408.5|44411|44391|49
1641383700000|2022-01-05 11:55:00|44422.1|44402.1|44435|44415|44435|44415|44403.5|44383.5|203
1641384000000|2022-01-05 12:00:00|44432.5|44412.5|44496|44476|44521|44501|44427.5|44407.5|168
1641384300000|2022-01-05 12:05:00|44493.5|44473.5|44461|44441|44501|44481|44460|44440|101
1641384600000|2022-01-05 12:10:00|44463.5|44443.5|44478.5|44458.5|44496|44476|44461|44441|73
1641384900000|2022-01-05 12:15:00|44477.5|44457.5|44431|44411|44481|44461|44431|44411|75
1641385200000|2022-01-05 12:20:00|44432.5|44412.5|44445|44425|44471|44451|44432.5|44412.5|146
1641385500000|2022-01-05 12:25:00|44443.5|44423.5|44475.6|44455.6|44480.6|44460.6|44441|44421|200
1641385800000|2022-01-05 12:30:00|44473.1|44453.1|44503.1|44483.1|44537.5|44517.5|44473.1|44453.1|261
1641386100000|2022-01-05 12:35:00|44508.1|44488.1|44533.1|44513.1|44535.6|44515.6|44488.1|44468.1|113
1641386400000|2022-01-05 12:40:00|44528.1|44508.1|44529.6|44509.6|44535.6|44515.6|44515.6|44495.6|124
1641386700000|2022-01-05 12:45:00|44530.6|44510.6|44490.6|44470.6|44530.6|44510.6|44475.6|44455.6|115
1641387000000|2022-01-05 12:50:00|44493.1|44473.1|44505|44485|44513.5|44493.5|44490.6|44470.6|118
1641387300000|2022-01-05 12:55:00|44503.5|44483.5|44486|44466|44505|44485|44469.6|44449.6|125
1641387600000|2022-01-05 13:00:00|44485|44465|44521|44501|44531|44511|44452.1|44432.1|383
1641387900000|2022-01-05 13:05:00|44525|44505|44608.9|44588.9|44615|44595|44508.5|44488.5|460
1641388200000|2022-01-05 13:10:00|44601|44581|44566.4|44546.4|44625|44605|44565|44545|425
1641388500000|2022-01-05 13:15:00|44563.5|44543.5|44536|44516|44601|44581|44516|44496|257
1641388800000|2022-01-05 13:20:00|44538.5|44518.5|44466|44446|44538.5|44518.5|44433.5|44413.5|319
1641389100000|2022-01-05 13:25:00|44468.5|44448.5|44526|44506|44538.5|44518.5|44461|44441|261
1641389400000|2022-01-05 13:30:00|44528.5|44508.5|44498.5|44478.5|44546|44526|44494.5|44474.5|191
1641389700000|2022-01-05 13:35:00|44501|44481|44436|44416|44503.5|44483.5|44422|44402|202
1641390000000|2022-01-05 13:40:00|44434.5|44414.5|44438.5|44418.5|44481|44461|44434.5|44414.5|152
1641390300000|2022-01-05 13:45:00|44441|44421|44438.5|44418.5|44471|44451|44422|44402|148
1641390600000|2022-01-05 13:50:00|44441.4|44421.4|44433.9|44413.9|44443.5|44423.5|44402.4|44382.4|146
1641390900000|2022-01-05 13:55:00|44432.4|44412.4|44451|44431|44453.5|44433.5|44414.5|44394.5|122
1641391200000|2022-01-05 14:00:00|44453.5|44433.5|44426|44406|44474.9|44454.9|44416|44396|191
1641391500000|2022-01-05 14:05:00|44423.5|44403.5|44323.5|44303.5|44423.5|44403.5|44304.5|44284.5|411
1641391800000|2022-01-05 14:10:00|44326|44306|44200.6|44180.6|44346|44326|44195.6|44175.6|591
1641392100000|2022-01-05 14:15:00|44203.1|44183.1|44160.6|44140.6|44218.1|44198.1|44150.6|44130.6|494
1641392400000|2022-01-05 14:20:00|44159.5|44139.5|44200.6|44180.6|44218.1|44198.1|44146.2|44126.2|326
1641392700000|2022-01-05 14:25:00|44193.1|44173.1|44178.1|44158.1|44200.6|44180.6|44150.6|44130.6|307
1641393000000|2022-01-05 14:30:00|44180.6|44160.6|44241.6|44221.6|44265.6|44245.6|44178.1|44158.1|450
1641393300000|2022-01-05 14:35:00|44240.6|44220.6|44290.6|44270.6|44313.5|44293.5|44234.1|44214.1|403
1641393600000|2022-01-05 14:40:00|44293.1|44273.1|44368.1|44348.1|44376|44356|44290.6|44270.6|438
1641393900000|2022-01-05 14:45:00|44370.6|44350.6|44381.6|44361.6|44436.6|44416.6|44330.6|44310.6|526
1641394200000|2022-01-05 14:50:00|44380.6|44360.6|44424.5|44404.5|44431|44411|44379.5|44359.5|305
1641394500000|2022-01-05 14:55:00|44423|44403|44495.5|44475.5|44495.5|44475.5|44422|44402|422
1641394800000|2022-01-05 15:00:00|44493|44473|44423|44403|44527|44507|44418|44398|314
1641395100000|2022-01-05 15:05:00|44420.5|44400.5|44460.5|44440.5|44463|44443|44405.5|44385.5|235
1641395400000|2022-01-05 15:10:00|44462|44442|44488|44468|44508|44488|44462|44442|260
1641395700000|2022-01-05 15:15:00|44489.5|44469.5|44470.5|44450.5|44492|44472|44440.5|44420.5|185
1641396000000|2022-01-05 15:20:00|44472|44452|44465.5|44445.5|44510.5|44490.5|44459.5|44439.5|156
1641396300000|2022-01-05 15:25:00|44467|44447|44460.5|44440.5|44505.5|44485.5|44460.5|44440.5|136
1641396600000|2022-01-05 15:30:00|44451.8|44431.8|44385.5|44365.5|44451.8|44431.8|44374.5|44354.5|330
1641396900000|2022-01-05 15:35:00|44388|44368|44345.9|44325.9|44399.5|44379.5|44344.5|44324.5|257
1641397200000|2022-01-05 15:40:00|44348.4|44328.4|44380.9|44360.9|44398.4|44378.4|44348.4|44328.4|237
1641397500000|2022-01-05 15:45:00|44382.4|44362.4|44432|44412|44432|44412|44380.9|44360.9|173
1641397800000|2022-01-05 15:50:00|44434.5|44414.5|44413.4|44393.4|44440.9|44420.9|44395.9|44375.9|140
1641398100000|2022-01-05 15:55:00|44414.5|44394.5|44388.4|44368.4|44425.9|44405.9|44378.4|44358.4|101
1641398400000|2022-01-05 16:00:00|44385.9|44365.9|44358|44338|44385.9|44365.9|44358|44338|278
1641398700000|2022-01-05 16:05:00|44359.5|44339.5|44405.5|44385.5|44408|44388|44353|44333|157
1641399000000|2022-01-05 16:10:00|44404.5|44384.5|44413|44393|44413|44393|44385.5|44365.5|99
1641399300000|2022-01-05 16:15:00|44411.6|44391.6|44408|44388|44425.5|44405.5|44405.5|44385.5|130
1641399600000|2022-01-05 16:20:00|44406.6|44386.6|44303|44283|44415.5|44395.5|44303|44283|255
1641399900000|2022-01-05 16:25:00|44305.5|44285.5|44269.1|44249.1|44315.5|44295.5|44263|44243|252
1641400200000|2022-01-05 16:30:00|44267.6|44247.6|44220.5|44200.5|44274.1|44254.1|44191.6|44171.6|318
1641400500000|2022-01-05 16:35:00|44223|44203|44230.5|44210.5|44233|44213|44213|44193|157
1641400800000|2022-01-05 16:40:00|44229.1|44209.1|44188|44168|44229.1|44209.1|44175.5|44155.5|168
1641401100000|2022-01-05 16:45:00|44187|44167|44218|44198|44250.5|44230.5|44167|44147|440
1641401400000|2022-01-05 16:50:00|44220.5|44200.5|44204|44184|44220.5|44200.5|44180.1|44160.1|255
1641401700000|2022-01-05 16:55:00|44205.1|44185.1|44215.1|44195.1|44251.5|44231.5|44203.6|44183.6|171
1641402000000|2022-01-05 17:00:00|44220.5|44200.5|44259|44239|44260.5|44240.5|44197.6|44177.6|133
1641402300000|2022-01-05 17:05:00|44254|44234|44252.6|44232.6|44270.5|44250.5|44244|44224|131
1641402600000|2022-01-05 17:10:00|44248.6|44228.6|44249|44229|44265.1|44245.1|44237.6|44217.6|74
1641402900000|2022-01-05 17:15:00|44247.6|44227.6|44259.7|44239.7|44277.2|44257.2|44236.1|44216.1|289
1641403200000|2022-01-05 17:20:00|44264.7|44244.7|44262.2|44242.2|44282.2|44262.2|44262.2|44242.2|358
1641403500000|2022-01-05 17:25:00|44263.2|44243.2|44257.2|44237.2|44268.2|44248.2|44247.8|44227.8|104
1641403800000|2022-01-05 17:30:00|44255.7|44235.7|44210.7|44190.7|44263.2|44243.2|44206.8|44186.8|181
1641404100000|2022-01-05 17:35:00|44209.3|44189.3|44144.3|44124.3|44210.7|44190.7|44135.3|44115.3|309
1641404400000|2022-01-05 17:40:00|44142.8|44122.8|44135.3|44115.3|44151.8|44131.8|44130.3|44110.3|224
1641404700000|2022-01-05 17:45:00|44133.9|44113.9|44040.3|44020.3|44133.9|44113.9|44036.8|44016.8|381
1641405000000|2022-01-05 17:50:00|44039.3|44019.3|44090.3|44070.3|44094.3|44074.3|44026.4|44006.4|307
1641405300000|2022-01-05 17:55:00|44081.8|44061.8|44134.5|44114.5|44143.9|44123.9|44080.3|44060.3|1332
1641405600000|2022-01-05 18:00:00|44136|44116|44146|44126|44146|44126|44094.5|44074.5|225
1641405900000|2022-01-05 18:05:00|44149.5|44129.5|44123.1|44103.1|44163.5|44143.5|44115.6|44095.6|187
1641406200000|2022-01-05 18:10:00|44121.6|44101.6|44111.6|44091.6|44123.1|44103.1|44089.1|44069.1|82
1641406500000|2022-01-05 18:15:00|44113.1|44093.1|44108.1|44088.1|44124.5|44104.5|44100.6|44080.6|103
1641406800000|2022-01-05 18:20:00|44106.6|44086.6|44104.1|44084.1|44123.1|44103.1|44104.1|44084.1|45
1641407100000|2022-01-05 18:25:00|44108.1|44088.1|44119.5|44099.5|44133.5|44113.5|44098.1|44078.1|145
1641407400000|2022-01-05 18:30:00|44117|44097|44144.5|44124.5|44148.5|44128.5|44113.5|44093.5|79
1641407700000|2022-01-05 18:35:00|44143.1|44123.1|44151|44131|44153.5|44133.5|44142|44122|34
1641408000000|2022-01-05 18:40:00|44149.5|44129.5|44161|44141|44167.4|44147.4|44149.5|44129.5|59
1641408300000|2022-01-05 18:45:00|44159.5|44139.5|44151.6|44131.6|44159.5|44139.5|44148.1|44128.1|97
1641408600000|2022-01-05 18:50:00|44149.1|44129.1|44183.1|44163.1|44189.5|44169.5|44148.1|44128.1|81
1641408900000|2022-01-05 18:55:00|44185.6|44165.6|44174.5|44154.5|44190.6|44170.6|44158.1|44138.1|73
1641409200000|2022-01-05 19:00:00|44173.1|44153.1|44090.6|44070.6|44173.1|44153.1|44080.6|44060.6|192
1641409500000|2022-01-05 19:05:00|44095.6|44075.6|43954.5|43934.5|44109.5|44089.5|43949.1|43929.1|270
1641409800000|2022-01-05 19:10:00|43955.6|43935.6|43957.7|43937.7|44000.6|43980.6|43890.2|43870.2|346
1641410100000|2022-01-05 19:15:00|43952.7|43932.7|43972.7|43952.7|43992.7|43972.7|43932.7|43912.7|92
1641410400000|2022-01-05 19:20:00|43971.6|43951.6|43923.7|43903.7|43977.7|43957.7|43902.7|43882.7|84
1641410700000|2022-01-05 19:25:00|43922.6|43902.6|43981.6|43961.6|43999.1|43979.1|43911.2|43891.2|116
1641411000000|2022-01-05 19:30:00|43979.1|43959.1|43901.6|43881.6|43993|43973|43901.6|43881.6|102
1641411300000|2022-01-05 19:35:00|43899.1|43879.1|43842.6|43822.6|43931.6|43911.6|43826.2|43806.2|307
1641411600000|2022-01-05 19:40:00|43844.1|43824.1|43769.5|43749.5|43877|43857|43754.1|43734.1|425
1641411900000|2022-01-05 19:45:00|43770.5|43750.5|43820.1|43800.1|43821.6|43801.6|43755.5|43735.5|647
1641412200000|2022-01-05 19:50:00|43818.7|43798.7|43830.1|43810.1|43875.1|43855.1|43812.6|43792.6|131
1641412500000|2022-01-05 19:55:00|43828.7|43808.7|43785.1|43765.1|43832.6|43812.6|43773.7|43753.7|137
1641412800000|2022-01-05 20:00:00|43786.6|43766.6|43766.6|43746.6|43787.6|43767.6|43730.1|43710.1|135
1641413100000|2022-01-05 20:05:00|43767.6|43747.6|43742.6|43722.6|43770.1|43750.1|43727.2|43707.2|86
1641413400000|2022-01-05 20:10:00|43744.1|43724.1|43811.6|43791.6|43814.1|43794.1|43732.6|43712.6|128
1641413700000|2022-01-05 20:15:00|43812.6|43792.6|43792.6|43772.6|43815.1|43795.1|43782.6|43762.6|70
1641414000000|2022-01-05 20:20:00|43794.1|43774.1|43799.1|43779.1|43812.6|43792.6|43776.6|43756.6|414
1641414300000|2022-01-05 20:25:00|43797.6|43777.6|43788|43768|43813|43793|43775.5|43755.5|43
1641414600000|2022-01-05 20:30:00|43787|43767|43780.5|43760.5|43797|43777|43758|43738|56
1641414900000|2022-01-05 20:35:00|43782|43762|43803|43783|43830.5|43810.5|43770.5|43750.5|37
1641415200000|2022-01-05 20:40:00|43800.5|43780.5|43798.4|43778.4|43813.4|43793.4|43786.6|43766.6|111
1641415500000|2022-01-05 20:45:00|43797.4|43777.4|43790.9|43770.9|43814.5|43794.5|43787|43767|59
1641415800000|2022-01-05 20:50:00|43792|43772|43820.5|43800.5|43824.1|43804.1|43785.5|43765.5|42
1641416100000|2022-01-05 20:55:00|43813.7|43793.7|43803|43783|43813.7|43793.7|43798|43778|81
1641416400000|2022-01-05 21:00:00|43800.5|43780.5|43808|43788|43820.5|43800.5|43798|43778|93
1641416700000|2022-01-05 21:05:00|43810.5|43790.5|43856.6|43836.6|43856.6|43836.6|43810.5|43790.5|177
1641417000000|2022-01-05 21:10:00|43859.1|43839.1|43885.5|43865.5|43885.5|43865.5|43859.1|43839.1|159
1641417300000|2022-01-05 21:15:00|43887|43867|43869.5|43849.5|43887|43867|43857|43837|42
1641417600000|2022-01-05 21:20:00|43870.9|43850.9|43868|43848|43875.5|43855.5|43868|43848|30
1641417900000|2022-01-05 21:25:00|43866.6|43846.6|43870.5|43850.5|43872|43852|43863|43843|18
1641418200000|2022-01-05 21:30:00|43872|43852|43877|43857|43878|43858|43870.5|43850.5|20
1641418500000|2022-01-05 21:35:00|43875.5|43855.5|43864.5|43844.5|43877|43857|43862|43842|67
1641418800000|2022-01-05 21:40:00|43867|43847|43872|43852|43872|43852|43864.5|43844.5|14
1641419100000|2022-01-05 21:45:00|43873|43853|43885.5|43865.5|43885.5|43865.5|43865.5|43845.5|40
1641419400000|2022-01-05 21:50:00|43883|43863|43895.5|43875.5|43897|43877|43883|43863|73
1641419700000|2022-01-05 21:55:00|43897|43877|43909.5|43889.5|43909.5|43889.5|43881.6|43861.6|82
1641423600000|2022-01-05 23:00:00|43923.7|43903.7|43817|43797|43923.7|43903.7|43814.5|43794.5|119
1641423900000|2022-01-05 23:05:00|43818.4|43798.4|43827|43807|43828|43808|43779.5|43759.5|71
1641424200000|2022-01-05 23:10:00|43816.6|43796.6|43820.5|43800.5|43830.5|43810.5|43810.5|43790.5|32
1641424500000|2022-01-05 23:15:00|43823|43803|43830.5|43810.5|43830.5|43810.5|43820.5|43800.5|18
1641424800000|2022-01-05 23:20:00|43832|43812|43832|43812|43840.5|43820.5|43820.5|43800.5|24
1641425100000|2022-01-05 23:25:00|43829.1|43809.1|43845.5|43825.5|43848|43828|43828|43808|20
1641425400000|2022-01-05 23:30:00|43847|43827|43855.5|43835.5|43855.5|43835.5|43843|43823|8
1641425700000|2022-01-05 23:35:00|43856.9|43836.9|43856.9|43836.9|43858|43838|43850.5|43830.5|16
1641426000000|2022-01-05 23:40:00|43855.5|43835.5|43870.5|43850.5|43871.6|43851.6|43853|43833|21
1641426300000|2022-01-05 23:45:00|43869.1|43849.1|43869.1|43849.1|43875.5|43855.5|43868|43848|15
1641426600000|2022-01-05 23:50:00|43870.5|43850.5|43863|43843|43873|43853|43863|43843|17
1641426900000|2022-01-05 23:55:00|43861.6|43841.6|43868|43848|43870.5|43850.5|43859.1|43839.1|12
1641427200000|2022-01-06 00:00:00|43866.6|43846.6|43890.5|43870.5|43893|43873|43860.5|43840.5|54
1641427500000|2022-01-06 00:05:00|43885.5|43865.5|43880.5|43860.5|43890.5|43870.5|43870.5|43850.5|44
1641427800000|2022-01-06 00:10:00|43881.9|43861.9|43880.5|43860.5|43883|43863|43841.6|43821.6|61
1641428100000|2022-01-06 00:15:00|43878|43858|43860.5|43840.5|43878|43858|43856.9|43836.9|31
1641428400000|2022-01-06 00:20:00|43859.1|43839.1|43878|43858|43883|43863|43855.5|43835.5|24
1641428700000|2022-01-06 00:25:00|43875.5|43855.5|43915.5|43895.5|43920.5|43900.5|43875.5|43855.5|49
1641429000000|2022-01-06 00:30:00|43916.9|43896.9|43925.5|43905.5|43929.4|43909.4|43910.5|43890.5|47
1641429300000|2022-01-06 00:35:00|43928|43908|43918|43898|43930.9|43910.9|43906.6|43886.6|39
1641429600000|2022-01-06 00:40:00|43915.5|43895.5|43915.5|43895.5|43923|43903|43900.5|43880.5|33
1641429900000|2022-01-06 00:45:00|43914|43894|43913|43893|43918|43898|43890.5|43870.5|39
1641430200000|2022-01-06 00:50:00|43910.5|43890.5|43924.4|43904.4|43924.4|43904.4|43910.5|43890.5|18
1641430500000|2022-01-06 00:55:00|43923|43903|43958|43938|43963|43943|43920.5|43900.5|67
1641430800000|2022-01-06 01:00:00|43953|43933|44038|44018|44045.5|44025.5|43953|43933|600
1641431100000|2022-01-06 01:05:00|44043|44023|43960.5|43940.5|44045.5|44025.5|43960.5|43940.5|211
1641431400000|2022-01-06 01:10:00|43955.5|43935.5|43978|43958|43988|43968|43915.5|43895.5|220
1641431700000|2022-01-06 01:15:00|43979.4|43959.4|43978|43958|43991.5|43971.5|43946.5|43926.5|157
1641432000000|2022-01-06 01:20:00|43975.5|43955.5|44005.5|43985.5|44005.5|43985.5|43955.5|43935.5|113
1641432300000|2022-01-06 01:25:00|44004.4|43984.4|44013|43993|44023|44003|43983|43963|110
1641432600000|2022-01-06 01:30:00|44015.5|43995.5|44065.5|44045.5|44068|44048|44010.5|43990.5|119
1641432900000|2022-01-06 01:35:00|44064|44044|44023|44003|44075.5|44055.5|44023|44003|115
1641433200000|2022-01-06 01:40:00|44025.5|44005.5|44024.4|44004.4|44036.9|44016.9|44019|43999|51
1641433500000|2022-01-06 01:45:00|44025.5|44005.5|44038|44018|44038|44018|44011.5|43991.5|38
1641433800000|2022-01-06 01:50:00|44035.5|44015.5|44023|44003|44050.5|44030.5|44018|43998|56
1641434100000|2022-01-06 01:55:00|44018|43998|43968.4|43948.4|44018|43998|43963.4|43943.4|135
1641434400000|2022-01-06 02:00:00|43970.9|43950.9|43943|43923|43988|43968|43934|43914|158
1641434700000|2022-01-06 02:05:00|43940.5|43920.5|43944.4|43924.4|43958|43938|43935.5|43915.5|97
1641435000000|2022-01-06 02:10:00|43945.5|43925.5|43971.5|43951.5|43980.5|43960.5|43935.5|43915.5|98
1641435300000|2022-01-06 02:15:00|43968.7|43948.7|43911.5|43891.5|43968.7|43948.7|43896.5|43876.5|59
1641435600000|2022-01-06 02:20:00|43913|43893|43898|43878|43915.5|43895.5|43885.1|43865.1|79
1641435900000|2022-01-06 02:25:00|43895.5|43875.5|43878|43858|43898|43878|43878|43858|27
1641436200000|2022-01-06 02:30:00|43876.5|43856.5|43955.5|43935.5|43965.5|43945.5|43876.5|43856.5|171
1641436500000|2022-01-06 02:35:00|43955.1|43935.1|43938|43918|43955.5|43935.5|43934|43914|67
1641436800000|2022-01-06 02:40:00|43928|43908|43938|43918|43938|43918|43900.5|43880.5|44
1641437100000|2022-01-06 02:45:00|43939.4|43919.4|43935.5|43915.5|43955.9|43935.9|43923|43903|60
1641437400000|2022-01-06 02:50:00|43933|43913|43933|43913|43943|43923|43910.5|43890.5|56
1641437700000|2022-01-06 02:55:00|43930.5|43910.5|43943|43923|43943|43923|43923|43903|32
1641438000000|2022-01-06 03:00:00|43938|43918|43966.5|43946.5|43976.9|43956.9|43923|43903|76
1641438300000|2022-01-06 03:05:00|43970.5|43950.5|43970.5|43950.5|43975.5|43955.5|43955.5|43935.5|37
1641438600000|2022-01-06 03:10:00|43968|43948|43928|43908|43968|43948|43918|43898|95
1641438900000|2022-01-06 03:15:00|43926.5|43906.5|43895.5|43875.5|43930.5|43910.5|43880.5|43860.5|82
1641439200000|2022-01-06 03:20:00|43894.4|43874.4|43945.5|43925.5|43955.5|43935.5|43885.5|43865.5|95
1641439500000|2022-01-06 03:25:00|43944|43924|43943|43923|43950.5|43930.5|43920.5|43900.5|66
1641439800000|2022-01-06 03:30:00|43935.5|43915.5|43915.5|43895.5|43935.5|43915.5|43915.5|43895.5|21
1641440100000|2022-01-06 03:35:00|43913|43893|43893|43873|43913|43893|43890.5|43870.5|34
1641440400000|2022-01-06 03:40:00|43890.5|43870.5|43860.5|43840.5|43895.5|43875.5|43855.5|43835.5|95
1641440700000|2022-01-06 03:45:00|43861.5|43841.5|43847.6|43827.6|43865.1|43845.1|43837.6|43817.6|95
1641441000000|2022-01-06 03:50:00|43846.1|43826.1|43837.6|43817.6|43847.6|43827.6|43830.1|43810.1|52
1641441300000|2022-01-06 03:55:00|43840.1|43820.1|43845.1|43825.1|43850.1|43830.1|43833.6|43813.6|34
1641441600000|2022-01-06 04:00:00|43842.6|43822.6|43815.1|43795.1|43845.1|43825.1|43811.1|43791.1|55
1641441900000|2022-01-06 04:05:00|43812.6|43792.6|43817.6|43797.6|43825.1|43805.1|43796.1|43776.1|76
1641442200000|2022-01-06 04:10:00|43814.7|43794.7|43805.1|43785.1|43815.1|43795.1|43802.6|43782.6|28
1641442500000|2022-01-06 04:15:00|43802.6|43782.6|43794.7|43774.7|43802.6|43782.6|43792.6|43772.6|42
1641442800000|2022-01-06 04:20:00|43793.6|43773.6|43775.1|43755.1|43797.6|43777.6|43772.6|43752.6|54
1641443100000|2022-01-06 04:25:00|43783.6|43763.6|43786.1|43766.1|43793.6|43773.6|43772.6|43752.6|60
1641443400000|2022-01-06 04:30:00|43788.6|43768.6|43790.1|43770.1|43807.2|43787.2|43784.7|43764.7|36
1641443700000|2022-01-06 04:35:00|43788.6|43768.6|43822.6|43802.6|43822.6|43802.6|43785.1|43765.1|54
1641444000000|2022-01-06 04:40:00|43820.1|43800.1|43803.6|43783.6|43822.6|43802.6|43797.6|43777.6|38
1641444300000|2022-01-06 04:45:00|43805.1|43785.1|43840.1|43820.1|43841.5|43821.5|43805.1|43785.1|38
1641444600000|2022-01-06 04:50:00|43841.5|43821.5|43837.6|43817.6|43850.1|43830.1|43832.6|43812.6|25
1641444900000|2022-01-06 04:55:00|43833.6|43813.6|43825.1|43805.1|43835.1|43815.1|43825.1|43805.1|9
1641445200000|2022-01-06 05:00:00|43822.6|43802.6|43790.4|43770.4|43827.6|43807.6|43789|43769|69
1641445500000|2022-01-06 05:05:00|43791.5|43771.5|43820.4|43800.4|43829.4|43809.4|43781.5|43761.5|44
1641445800000|2022-01-06 05:10:00|43815.4|43795.4|43815.4|43795.4|43820.4|43800.4|43795.4|43775.4|26
1641446100000|2022-01-06 05:15:00|43817.9|43797.9|43857.9|43837.9|43857.9|43837.9|43817.9|43797.9|32
1641446400000|2022-01-06 05:20:00|43855.4|43835.4|43890.4|43870.4|43907.9|43887.9|43855.4|43835.4|90
1641446700000|2022-01-06 05:25:00|43897.9|43877.9|43925.4|43905.4|43927.9|43907.9|43897.9|43877.9|50
1641447000000|2022-01-06 05:30:00|43922.9|43902.9|43864.4|43844.4|43929.4|43909.4|43845.4|43825.4|215
1641447300000|2022-01-06 05:35:00|43865.8|43845.8|43880.4|43860.4|43894.4|43874.4|43845.1|43825.1|87
1641447600000|2022-01-06 05:40:00|43875.4|43855.4|43830.4|43810.4|43875.4|43855.4|43825.4|43805.4|104
1641447900000|2022-01-06 05:45:00|43832.9|43812.9|43847.9|43827.9|43855.4|43835.4|43820.4|43800.4|61
1641448200000|2022-01-06 05:50:00|43849|43829|43850.4|43830.4|43867.9|43847.9|43847.9|43827.9|43
1641448500000|2022-01-06 05:55:00|43852.9|43832.9|43864|43844|43882.9|43862.9|43852.9|43832.9|62
1641448800000|2022-01-06 06:00:00|43862.9|43842.9|43851.5|43831.5|43882.9|43862.9|43830.4|43810.4|119
1641449100000|2022-01-06 06:05:00|43852.9|43832.9|43834.4|43814.4|43871.9|43851.9|43834.4|43814.4|48
1641449400000|2022-01-06 06:10:00|43837.9|43817.9|43821.9|43801.9|43847.9|43827.9|43817.9|43797.9|84
1641449700000|2022-01-06 06:15:00|43822.9|43802.9|43819.4|43799.4|43827.9|43807.9|43791.5|43771.5|86
1641450000000|2022-01-06 06:20:00|43815.8|43795.8|43795.4|43775.4|43815.8|43795.8|43771.9|43751.9|119
1641450300000|2022-01-06 06:25:00|43797.9|43777.9|43780.8|43760.8|43817.9|43797.9|43780.8|43760.8|88
1641450600000|2022-01-06 06:30:00|43781.9|43761.9|43729|43709|43784.4|43764.4|43727.9|43707.9|124
1641450900000|2022-01-06 06:35:00|43727.9|43707.9|43778.3|43758.3|43794.7|43774.7|43727.9|43707.9|126
1641451200000|2022-01-06 06:40:00|43780.8|43760.8|43745.8|43725.8|43783.3|43763.3|43740.8|43720.8|151
1641451500000|2022-01-06 06:45:00|43748.3|43728.3|43750.8|43730.8|43763.3|43743.3|43745.8|43725.8|89
1641451800000|2022-01-06 06:50:00|43749.4|43729.4|43680.8|43660.8|43752.2|43732.2|43646.9|43626.9|358
1641452100000|2022-01-06 06:55:00|43682.2|43662.2|43699.7|43679.7|43705.8|43685.8|43680.8|43660.8|130
1641452400000|2022-01-06 07:00:00|43698.3|43678.3|43728.3|43708.3|43728.3|43708.3|43688.3|43668.3|80
1641452700000|2022-01-06 07:05:00|43729.7|43709.7|43730.8|43710.8|43749.4|43729.4|43724.4|43704.4|83
1641453000000|2022-01-06 07:10:00|43729.4|43709.4|43733.3|43713.3|43735.8|43715.8|43723.3|43703.3|19
1641453300000|2022-01-06 07:15:00|43735.8|43715.8|43713.3|43693.3|43735.8|43715.8|43694.4|43674.4|61
1641453600000|2022-01-06 07:20:00|43715.8|43695.8|43738.3|43718.3|43745.8|43725.8|43710.8|43690.8|52
1641453900000|2022-01-06 07:25:00|43739.7|43719.7|43793.3|43773.3|43795.8|43775.8|43733.3|43713.3|73
1641454200000|2022-01-06 07:30:00|43795.8|43775.8|43665.8|43645.8|43795.8|43775.8|43665.8|43645.8|151
1641454500000|2022-01-06 07:35:00|43667.9|43647.9|43683.3|43663.3|43695.8|43675.8|43665.8|43645.8|109
1641454800000|2022-01-06 07:40:00|43684.7|43664.7|43668.3|43648.3|43715.8|43695.8|43668.3|43648.3|121
1641455100000|2022-01-06 07:45:00|43683.7|43663.7|43673.3|43653.3|43702.2|43682.2|43659|43639|96
1641455400000|2022-01-06 07:50:00|43670.8|43650.8|43678.3|43658.3|43678.3|43658.3|43646.9|43626.9|113
1641455700000|2022-01-06 07:55:00|43680.8|43660.8|43713.7|43693.7|43715.8|43695.8|43675.8|43655.8|80
1641456000000|2022-01-06 08:00:00|43718.3|43698.3|43683.3|43663.3|43720.8|43700.8|43653.3|43633.3|120
1641456300000|2022-01-06 08:05:00|43685.8|43665.8|43708.3|43688.3|43733.3|43713.3|43683.3|43663.3|84
1641456600000|2022-01-06 08:10:00|43705.8|43685.8|43605.8|43585.8|43720.8|43700.8|43604.3|43584.3|116
1641456900000|2022-01-06 08:15:00|43591.8|43571.8|43505.4|43485.4|43597.9|43577.9|43477.9|43457.9|366
1641457200000|2022-01-06 08:20:00|43502.9|43482.9|43470.4|43450.4|43530.4|43510.4|43439|43419|197
1641457500000|2022-01-06 08:25:00|43467.9|43447.9|43485.4|43465.4|43485.4|43465.4|43441.5|43421.5|188
1641457800000|2022-01-06 08:30:00|43486.8|43466.8|43459|43439|43510.4|43490.4|43442.5|43422.5|123
1641458100000|2022-01-06 08:35:00|43457.9|43437.9|43347.9|43327.9|43457.9|43437.9|43322.9|43302.9|346
1641458400000|2022-01-06 08:40:00|43350.4|43330.4|43305.4|43285.4|43387.5|43367.5|43296.8|43276.8|423
1641458700000|2022-01-06 08:45:00|43310.4|43290.4|43169|43149|43310.4|43290.4|43142.2|43122.2|748
1641459000000|2022-01-06 08:50:00|43170|43150|43293.6|43273.6|43297.2|43277.2|43160|43140|329
1641459300000|2022-01-06 08:55:00|43292.2|43272.2|43317.2|43297.2|43324.7|43304.7|43282.2|43262.2|169
1641459600000|2022-01-06 09:00:00|43318.6|43298.6|43322.2|43302.2|43328.6|43308.6|43262.2|43242.2|217
1641459900000|2022-01-06 09:05:00|43324.7|43304.7|43319.7|43299.7|43347.2|43327.2|43303.2|43283.2|267
1641460200000|2022-01-06 09:10:00|43322.2|43302.2|43237.2|43217.2|43344.7|43324.7|43224.7|43204.7|245
1641460500000|2022-01-06 09:15:00|43239.7|43219.7|43277.2|43257.2|43277.2|43257.2|43232.2|43212.2|93
1641460800000|2022-01-06 09:20:00|43274.7|43254.7|43273.2|43253.2|43286.1|43266.1|43267.2|43247.2|92
1641461100000|2022-01-06 09:25:00|43271.8|43251.8|43244.7|43224.7|43279.7|43259.7|43241.1|43221.1|99
1641461400000|2022-01-06 09:30:00|43247.2|43227.2|43249.7|43229.7|43279.7|43259.7|43243.6|43223.6|139
1641461700000|2022-01-06 09:35:00|43248.6|43228.6|43298.2|43278.2|43313.6|43293.6|43247.2|43227.2|81
1641462000000|2022-01-06 09:40:00|43297.2|43277.2|43327.5|43307.5|43332.5|43312.5|43292.2|43272.2|131
1641462300000|2022-01-06 09:45:00|43325|43305|43358.6|43338.6|43363.6|43343.6|43320.7|43300.7|93
1641462600000|2022-01-06 09:50:00|43361.1|43341.1|43398.6|43378.6|43415|43395|43323.6|43303.6|165
1641462900000|2022-01-06 09:55:00|43397.2|43377.2|43382.2|43362.2|43397.2|43377.2|43347.2|43327.2|103
1641463200000|2022-01-06 10:00:00|43384.7|43364.7|43398.6|43378.6|43406.1|43386.1|43343.6|43323.6|131
1641463500000|2022-01-06 10:05:00|43393.6|43373.6|43436.1|43416.1|43463.2|43443.2|43371.1|43351.1|127
1641463800000|2022-01-06 10:10:00|43456.1|43436.1|43473.6|43453.6|43498.6|43478.6|43451.1|43431.1|170
1641464100000|2022-01-06 10:15:00|43481.1|43461.1|43501.1|43481.1|43543.6|43523.6|43458.6|43438.6|137
1641464400000|2022-01-06 10:20:00|43503.6|43483.6|43522.2|43502.2|43556.1|43536.1|43503.6|43483.6|241
1641464700000|2022-01-06 10:25:00|43521.1|43501.1|43520|43500|43547.5|43527.5|43501.5|43481.5|109
1641465000000|2022-01-06 10:30:00|43523.6|43503.6|43550|43530|43550.4|43530.4|43509.7|43489.7|105
1641465300000|2022-01-06 10:35:00|43552.5|43532.5|43625.7|43605.7|43629.7|43609.7|43552.5|43532.5|299
1641465600000|2022-01-06 10:40:00|43624.3|43604.3|43621.8|43601.8|43635.7|43615.7|43561.8|43541.8|144
1641465900000|2022-01-06 10:45:00|43620.4|43600.4|43641.8|43621.8|43644.3|43624.3|43619.3|43599.3|93
1641466200000|2022-01-06 10:50:00|43639.3|43619.3|43586.8|43566.8|43644.3|43624.3|43573.2|43553.2|99
1641466500000|2022-01-06 10:55:00|43585.7|43565.7|43594.3|43574.3|43603.2|43583.2|43579.3|43559.3|70
1641466800000|2022-01-06 11:00:00|43599.3|43579.3|43624.3|43604.3|43639.3|43619.3|43599.3|43579.3|102
1641467100000|2022-01-06 11:05:00|43621.8|43601.8|43619.3|43599.3|43631.8|43611.8|43609.3|43589.3|41
1641467400000|2022-01-06 11:10:00|43621.8|43601.8|43575.4|43555.4|43631.8|43611.8|43571.4|43551.4|118
1641467700000|2022-01-06 11:15:00|43573.9|43553.9|43559.7|43539.7|43575.4|43555.4|43544.7|43524.7|309
1641468000000|2022-01-06 11:20:00|43562.2|43542.2|43548.6|43528.6|43563.6|43543.6|43469.7|43449.7|150
1641468300000|2022-01-06 11:25:00|43547.2|43527.2|43569.7|43549.7|43584.7|43564.7|43534.7|43514.7|89
1641468600000|2022-01-06 11:30:00|43568.2|43548.2|43552.2|43532.2|43577.2|43557.2|43539.7|43519.7|47
1641468900000|2022-01-06 11:35:00|43551.1|43531.1|43564.7|43544.7|43566.1|43546.1|43534.3|43514.3|58
1641469200000|2022-01-06 11:40:00|43569.7|43549.7|43578.2|43558.2|43584.7|43564.7|43564.7|43544.7|61
1641469500000|2022-01-06 11:45:00|43579.7|43559.7|43544.7|43524.7|43587.2|43567.2|43544.7|43524.7|43
1641469800000|2022-01-06 11:50:00|43547.2|43527.2|43568.6|43548.6|43593.6|43573.6|43547.2|43527.2|111
1641470100000|2022-01-06 11:55:00|43571.1|43551.1|43559.7|43539.7|43578.6|43558.6|43542.2|43522.2|34
1641470400000|2022-01-06 12:00:00|43560.7|43540.7|43544.7|43524.7|43607.2|43587.2|43517.2|43497.2|137
1641470700000|2022-01-06 12:05:00|43543.2|43523.2|43530.7|43510.7|43555.7|43535.7|43513.2|43493.2|96
1641471000000|2022-01-06 12:10:00|43528.2|43508.2|43537.2|43517.2|43542.2|43522.2|43514.7|43494.7|79
1641471300000|2022-01-06 12:15:00|43539.7|43519.7|43509.7|43489.7|43546.1|43526.1|43509.7|43489.7|61
1641471600000|2022-01-06 12:20:00|43512.2|43492.2|43537.2|43517.2|43537.2|43517.2|43487.2|43467.2|55
1641471900000|2022-01-06 12:25:00|43541.1|43521.1|43537.2|43517.2|43569.7|43549.7|43520.7|43500.7|70
1641472200000|2022-01-06 12:30:00|43545|43525|43579.7|43559.7|43591.1|43571.1|43542.2|43522.2|119
1641472500000|2022-01-06 12:35:00|43577.2|43557.2|43582.2|43562.2|43622.2|43602.2|43542.2|43522.2|205
1641472800000|2022-01-06 12:40:00|43578.2|43558.2|43569.7|43549.7|43594.7|43574.7|43559.7|43539.7|147
1641473100000|2022-01-06 12:45:00|43567.2|43547.2|43567.5|43547.5|43568.6|43548.6|43543.6|43523.6|123
1641473400000|2022-01-06 12:50:00|43566.1|43546.1|43562.2|43542.2|43572.5|43552.5|43518.6|43498.6|92
1641473700000|2022-01-06 12:55:00|43562.1|43542.1|43561.4|43541.4|43567.9|43547.9|43527.1|43507.1|158
1641474000000|2022-01-06 13:00:00|43557.5|43537.5|43463.9|43443.9|43632.5|43612.5|43451.4|43431.4|580
1641474300000|2022-01-06 13:05:00|43462.9|43442.9|43525.4|43505.4|43527.9|43507.9|43442.9|43422.9|315
1641474600000|2022-01-06 13:10:00|43526.4|43506.4|43513.2|43493.2|43534.6|43514.6|43491.8|43471.8|214
1641474900000|2022-01-06 13:15:00|43515.7|43495.7|43410.4|43390.4|43515.7|43495.7|43402.9|43382.9|292
1641475200000|2022-01-06 13:20:00|43409.3|43389.3|43352.5|43332.5|43410.4|43390.4|43352.5|43332.5|294
1641475500000|2022-01-06 13:25:00|43353.6|43333.6|43407.5|43387.5|43410|43390|43338.6|43318.6|280
1641475800000|2022-01-06 13:30:00|43406.1|43386.1|43432.5|43412.5|43450|43430|43372.5|43352.5|257
1641476100000|2022-01-06 13:35:00|43430|43410|43425|43405|43430|43410|43365|43345|201
1641476400000|2022-01-06 13:40:00|43422.5|43402.5|43407.5|43387.5|43470|43450|43407.5|43387.5|244
1641476700000|2022-01-06 13:45:00|43405|43385|43361.4|43341.4|43415|43395|43355|43335|355
1641477000000|2022-01-06 13:50:00|43362.5|43342.5|43300|43280|43362.5|43342.5|43257.5|43237.5|439
1641477300000|2022-01-06 13:55:00|43297.1|43277.1|43324.6|43304.6|43332.1|43312.1|43262.1|43242.1|319
1641477600000|2022-01-06 14:00:00|43327.1|43307.1|43273.6|43253.6|43337.1|43317.1|43263.2|43243.2|301
1641477900000|2022-01-06 14:05:00|43272.5|43252.5|43294.6|43274.6|43297.1|43277.1|43256.1|43236.1|209
1641478200000|2022-01-06 14:10:00|43296.1|43276.1|43317.1|43297.1|43317.1|43297.1|43287.1|43267.1|267
1641478500000|2022-01-06 14:15:00|43319.6|43299.6|43309.6|43289.6|43334.6|43314.6|43297.1|43277.1|251
1641478800000|2022-01-06 14:20:00|43308.2|43288.2|43302.1|43282.1|43316.1|43296.1|43256.8|43236.8|292
1641479100000|2022-01-06 14:25:00|43301.1|43281.1|43341.1|43321.1|43341.1|43321.1|43232.1|43212.1|305
1641479400000|2022-01-06 14:30:00|43342.5|43322.5|43428.6|43408.6|43432.5|43412.5|43257.1|43237.1|416
1641479700000|2022-01-06 14:35:00|43427.1|43407.1|43442.5|43422.5|43465|43445|43365|43345|428
1641480000000|2022-01-06 14:40:00|43445|43425|43525.3|43505.3|43535.3|43515.3|43445|43425|506
1641480300000|2022-01-06 14:45:00|43524.3|43504.3|43485.3|43465.3|43539.3|43519.3|43430.3|43410.3|414
1641480600000|2022-01-06 14:50:00|43487.8|43467.8|43385.3|43365.3|43525.3|43505.3|43382.8|43362.8|416
1641480900000|2022-01-06 14:55:00|43387.8|43367.8|43378.9|43358.9|43400.3|43380.3|43341.4|43321.4|259
1641481200000|2022-01-06 15:00:00|43388.9|43368.9|43287.5|43267.5|43426.4|43406.4|43287.5|43267.5|344
1641481500000|2022-01-06 15:05:00|43286.4|43266.4|43261.4|43241.4|43298.9|43278.9|43246.4|43226.4|435
1641481800000|2022-01-06 15:10:00|43257.8|43237.8|43265.3|43245.3|43280.3|43260.3|43243.9|43223.9|271
1641482100000|2022-01-06 15:15:00|43270.3|43250.3|43261.8|43241.8|43319.3|43299.3|43252.8|43232.8|304
1641482400000|2022-01-06 15:20:00|43262.8|43242.8|43255.3|43235.3|43292.8|43272.8|43237.5|43217.5|318
1641482700000|2022-01-06 15:25:00|43254.3|43234.3|43265.3|43245.3|43272.8|43252.8|43247.8|43227.8|193
1641483000000|2022-01-06 15:30:00|43263.9|43243.9|43377.8|43357.8|43377.8|43357.8|43260|43240|331
1641483300000|2022-01-06 15:35:00|43379.3|43359.3|43361.4|43341.4|43391.4|43371.4|43355.3|43335.3|261
1641483600000|2022-01-06 15:40:00|43362.8|43342.8|43327.8|43307.8|43387.8|43367.8|43320.3|43300.3|252
1641483900000|2022-01-06 15:45:00|43330.3|43310.3|43380.3|43360.3|43380.3|43360.3|43322.8|43302.8|168
1641484200000|2022-01-06 15:50:00|43379.3|43359.3|43302.8|43282.8|43379.3|43359.3|43302.8|43282.8|131
1641484500000|2022-01-06 15:55:00|43303.9|43283.9|43315.3|43295.3|43341.4|43321.4|43294.3|43274.3|303
1641484800000|2022-01-06 16:00:00|43317.8|43297.8|43302.8|43282.8|43335.3|43315.3|43288.9|43268.9|332
1641485100000|2022-01-06 16:05:00|43305.3|43285.3|43369.3|43349.3|43376.8|43356.8|43305.3|43285.3|245
1641485400000|2022-01-06 16:10:00|43367.8|43347.8|43439.3|43419.3|43442.8|43422.8|43367.8|43347.8|318
1641485700000|2022-01-06 16:15:00|43436.8|43416.8|43425.3|43405.3|43452.1|43432.1|43418.9|43398.9|265
1641486000000|2022-01-06 16:20:00|43427.8|43407.8|43407.8|43387.8|43429.3|43409.3|43390|43370|145
1641486300000|2022-01-06 16:25:00|43406.4|43386.4|43368.9|43348.9|43406.4|43386.4|43355.3|43335.3|182
1641486600000|2022-01-06 16:30:00|43370.3|43350.3|43352.8|43332.8|43380.7|43360.7|43337.8|43317.8|195
1641486900000|2022-01-06 16:35:00|43354.3|43334.3|43383.6|43363.6|43383.6|43363.6|43329.6|43309.6|405
1641487200000|2022-01-06 16:40:00|43386.1|43366.1|43398.9|43378.9|43420|43400|43373.2|43353.2|274
1641487500000|2022-01-06 16:45:00|43400.3|43380.3|43398.9|43378.9|43415|43395|43375|43355|216
1641487800000|2022-01-06 16:50:00|43397.5|43377.5|43385|43365|43397.5|43377.5|43355|43335|185
1641488100000|2022-01-06 16:55:00|43382.1|43362.1|43381.4|43361.4|43383.9|43363.9|43361.1|43341.1|148
1641488400000|2022-01-06 17:00:00|43380|43360|43386.4|43366.4|43410|43390|43365|43345|143
1641488700000|2022-01-06 17:05:00|43385|43365|43437.5|43417.5|43437.5|43417.5|43381.1|43361.1|147
1641489000000|2022-01-06 17:10:00|43435|43415|43427.8|43407.8|43438.9|43418.9|43417.5|43397.5|198
1641489300000|2022-01-06 17:15:00|43425.3|43405.3|43420|43400|43451.4|43431.4|43418.5|43398.5|168
1641489600000|2022-01-06 17:20:00|43418.5|43398.5|43440|43420|43471.4|43451.4|43402.1|43382.1|139
1641489900000|2022-01-06 17:25:00|43437.5|43417.5|43499.2|43479.2|43499.2|43479.2|43435|43415|202
1641490200000|2022-01-06 17:30:00|43500.7|43480.7|43551.4|43531.4|43570.3|43550.3|43499.2|43479.2|279
1641490500000|2022-01-06 17:35:00|43552.8|43532.8|43517.8|43497.8|43552.8|43532.8|43515.3|43495.3|248
1641490800000|2022-01-06 17:40:00|43515.3|43495.3|43497.8|43477.8|43517.8|43497.8|43475.3|43455.3|166
1641491100000|2022-01-06 17:45:00|43499.2|43479.2|43511.7|43491.7|43514.2|43494.2|43492.8|43472.8|167
1641491400000|2022-01-06 17:50:00|43512.8|43492.8|43492.8|43472.8|43512.8|43492.8|43492.8|43472.8|106
1641491700000|2022-01-06 17:55:00|43494.2|43474.2|43543.9|43523.9|43555.3|43535.3|43479.6|43459.6|909
1641492000000|2022-01-06 18:00:00|43542.8|43522.8|43535.3|43515.3|43546.7|43526.7|43487.8|43467.8|260
1641492300000|2022-01-06 18:05:00|43537.8|43517.8|43529.2|43509.2|43544.2|43524.2|43518.9|43498.9|86
1641492600000|2022-01-06 18:10:00|43527.8|43507.8|43543.2|43523.2|43543.2|43523.2|43522.8|43502.8|58
1641492900000|2022-01-06 18:15:00|43541.7|43521.7|43547.8|43527.8|43550.3|43530.3|43527.8|43507.8|85
1641493200000|2022-01-06 18:20:00|43544.2|43524.2|43542.8|43522.8|43546.7|43526.7|43527.8|43507.8|53
1641493500000|2022-01-06 18:25:00|43540.3|43520.3|43512.8|43492.8|43542.8|43522.8|43512.8|43492.8|69
1641493800000|2022-01-06 18:30:00|43515.3|43495.3|43532.8|43512.8|43542.8|43522.8|43515|43495|71
1641494100000|2022-01-06 18:35:00|43531.7|43511.7|43532.8|43512.8|43550.3|43530.3|43518.9|43498.9|50
1641494400000|2022-01-06 18:40:00|43530.3|43510.3|43538.1|43518.1|43545.7|43525.7|43527.8|43507.8|44
1641494700000|2022-01-06 18:45:00|43535.6|43515.6|43535.6|43515.6|43549.2|43529.2|43530.6|43510.6|30
1641495000000|2022-01-06 18:50:00|43538.1|43518.1|43562.8|43542.8|43562.8|43542.8|43530.6|43510.6|115
1641495300000|2022-01-06 18:55:00|43557.8|43537.8|43562.8|43542.8|43565.3|43545.3|43550.3|43530.3|63
1641495600000|2022-01-06 19:00:00|43561.4|43541.4|43595.3|43575.3|43617.8|43597.8|43557.8|43537.8|153
1641495900000|2022-01-06 19:05:00|43588.9|43568.9|43587.8|43567.8|43594.2|43574.2|43572.8|43552.8|45
1641496200000|2022-01-06 19:10:00|43589.2|43569.2|43559.2|43539.2|43627.8|43607.8|43559.2|43539.2|79
1641496500000|2022-01-06 19:15:00|43560.6|43540.6|43569.2|43549.2|43581.7|43561.7|43559.2|43539.2|24
1641496800000|2022-01-06 19:20:00|43570.6|43550.6|43591.7|43571.7|43591.7|43571.7|43556.7|43536.7|67
1641497100000|2022-01-06 19:25:00|43589.2|43569.2|43581.7|43561.7|43599.2|43579.2|43579.2|43559.2|31
1641497400000|2022-01-06 19:30:00|43584.2|43564.2|43598.1|43578.1|43609.2|43589.2|43581.7|43561.7|36
1641497700000|2022-01-06 19:35:00|43600.6|43580.6|43595.6|43575.6|43613.1|43593.1|43593.1|43573.1|36
1641498000000|2022-01-06 19:40:00|43593.1|43573.1|43595.6|43575.6|43610.6|43590.6|43588.1|43568.1|37
1641498300000|2022-01-06 19:45:00|43593.1|43573.1|43608.1|43588.1|43618.1|43598.1|43593.1|43573.1|42
1641498600000|2022-01-06 19:50:00|43606.7|43586.7|43595.6|43575.6|43608.1|43588.1|43590.6|43570.6|32
1641498900000|2022-01-06 19:55:00|43597.1|43577.1|43580.6|43560.6|43603.1|43583.1|43580.6|43560.6|32
1641499200000|2022-01-06 20:00:00|43584.2|43564.2|43618.1|43598.1|43620.6|43600.6|43584.2|43564.2|48
1641499500000|2022-01-06 20:05:00|43619.6|43599.6|43598.1|43578.1|43625.6|43605.6|43593.1|43573.1|36
1641499800000|2022-01-06 20:10:00|43599.6|43579.6|43579.2|43559.2|43600.6|43580.6|43579.2|43559.2|72
1641500100000|2022-01-06 20:15:00|43577.8|43557.8|43564.2|43544.2|43579.2|43559.2|43557.8|43537.8|30
1641500400000|2022-01-06 20:20:00|43569.2|43549.2|43563.1|43543.1|43569.2|43549.2|43551.7|43531.7|35
1641500700000|2022-01-06 20:25:00|43564.2|43544.2|43564.2|43544.2|43565.6|43545.6|43552.8|43532.8|13
1641501000000|2022-01-06 20:30:00|43563.1|43543.1|43530.6|43510.6|43564.5|43544.5|43526.7|43506.7|57
1641501300000|2022-01-06 20:35:00|43529.2|43509.2|43538.1|43518.1|43546|43526|43522.8|43502.8|46
1641501600000|2022-01-06 20:40:00|43540.6|43520.6|43550.6|43530.6|43558.1|43538.1|43530.6|43510.6|22
1641501900000|2022-01-06 20:45:00|43549.2|43529.2|43530.6|43510.6|43553.1|43533.1|43530.6|43510.6|41
1641502200000|2022-01-06 20:50:00|43532|43512|43533.1|43513.1|43548.1|43528.1|43528.1|43508.1|29
1641502500000|2022-01-06 20:55:00|43535.6|43515.6|43556|43536|43560.6|43540.6|43518.1|43498.1|39
1641502800000|2022-01-06 21:00:00|43553.1|43533.1|43563.1|43543.1|43563.1|43543.1|43535.3|43515.3|26
1641503100000|2022-01-06 21:05:00|43565.6|43545.6|43565.6|43545.6|43573.1|43553.1|43563.1|43543.1|32
1641503400000|2022-01-06 21:10:00|43564.2|43544.2|43573.1|43553.1|43580.6|43560.6|43564.2|43544.2|15
1641503700000|2022-01-06 21:15:00|43572|43552|43580.6|43560.6|43580.6|43560.6|43572|43552|7
1641504000000|2022-01-06 21:20:00|43582|43562|43576.7|43556.7|43586.7|43566.7|43576.7|43556.7|7
1641504300000|2022-01-06 21:25:00|43579.2|43559.2|43581.7|43561.7|43583.1|43563.1|43572.8|43552.8|23
1641504600000|2022-01-06 21:30:00|43583.1|43563.1|43552|43532|43583.1|43563.1|43552|43532|41
1641504900000|2022-01-06 21:35:00|43553.1|43533.1|43544.2|43524.2|43569.2|43549.2|43539.2|43519.2|31
1641505200000|2022-01-06 21:40:00|43541.7|43521.7|43546.7|43526.7|43546.7|43526.7|43534.2|43514.2|19
1641505500000|2022-01-06 21:45:00|43548.1|43528.1|43543.1|43523.1|43549.2|43529.2|43537.8|43517.8|31
1641505800000|2022-01-06 21:50:00|43542|43522|43544.2|43524.2|43545.6|43525.6|43538.1|43518.1|14
1641506100000|2022-01-06 21:55:00|43541.7|43521.7|43544.2|43524.2|43548.1|43528.1|43538.1|43518.1|48
1641510000000|2022-01-06 23:00:00|43591.8|43571.8|43560.3|43540.3|43591.8|43571.8|43541.7|43521.7|39
1641510300000|2022-01-06 23:05:00|43562.8|43542.8|43535.6|43515.6|43562.8|43542.8|43534.2|43514.2|22
1641510600000|2022-01-06 23:10:00|43539.2|43519.2|43514.2|43494.2|43539.2|43519.2|43514.2|43494.2|38
1641510900000|2022-01-06 23:15:00|43511.7|43491.7|43487.8|43467.8|43511.7|43491.7|43487.8|43467.8|45
1641511200000|2022-01-06 23:20:00|43492.8|43472.8|43490.6|43470.6|43498.8|43478.8|43490.3|43470.3|7
1641511500000|2022-01-06 23:25:00|43491.7|43471.7|43510.3|43490.3|43510.3|43490.3|43491.7|43471.7|5
1641511800000|2022-01-06 23:30:00|43511.7|43491.7|43517.8|43497.8|43520.3|43500.3|43510.3|43490.3|22
1641512100000|2022-01-06 23:35:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43508.5|43488.5|133
1641512400000|2022-01-06 23:40:00|43512.8|43492.8|43510.3|43490.3|43520.3|43500.3|43510.3|43490.3|9
1641512700000|2022-01-06 23:45:00|43513.8|43493.8|43520.3|43500.3|43520.3|43500.3|43510.3|43490.3|20
1641513000000|2022-01-06 23:50:00|43519.2|43499.2|43510.3|43490.3|43521.7|43501.7|43505.3|43485.3|18
1641513300000|2022-01-06 23:55:00|43512.8|43492.8|43520.3|43500.3|43522.8|43502.8|43512.8|43492.8|8
1641513600000|2022-01-07 00:00:00|43515.3|43495.3|43545.2|43525.2|43545.2|43525.2|43515.3|43495.3|34
1641513900000|2022-01-07 00:05:00|43546.7|43526.7|43565.2|43545.2|43565.2|43545.2|43535.2|43515.2|33
1641514200000|2022-01-07 00:10:00|43572.7|43552.7|43567.7|43547.7|43572.7|43552.7|43565.2|43545.2|15
1641514500000|2022-01-07 00:15:00|43565.2|43545.2|43567.7|43547.7|43570.2|43550.2|43565.2|43545.2|14
1641514800000|2022-01-07 00:20:00|43569.2|43549.2|43573.8|43553.8|43580.2|43560.2|43567.7|43547.7|20
1641515100000|2022-01-07 00:25:00|43575.2|43555.2|43547.7|43527.7|43577.7|43557.7|43547.7|43527.7|24
1641515400000|2022-01-07 00:30:00|43545.6|43525.6|43570.2|43550.2|43575.2|43555.2|43542.7|43522.7|23
1641515700000|2022-01-07 00:35:00|43568.8|43548.8|43552.7|43532.7|43568.8|43548.8|43545.2|43525.2|20
1641516000000|2022-01-07 00:40:00|43550.2|43530.2|43537.7|43517.7|43550.2|43530.2|43535.2|43515.2|17
1641516300000|2022-01-07 00:45:00|43539.2|43519.2|43525.2|43505.2|43540.2|43520.2|43520.2|43500.2|15
1641516600000|2022-01-07 00:50:00|43522.7|43502.7|43515.2|43495.2|43525.2|43505.2|43512.7|43492.7|24
1641516900000|2022-01-07 00:55:00|43516.3|43496.3|43522.7|43502.7|43530.2|43510.2|43516.3|43496.3|21
1641517200000|2022-01-07 01:00:00|43527.7|43507.7|43497.7|43477.7|43547.7|43527.7|43497.7|43477.7|296
1641517500000|2022-01-07 01:05:00|43500.2|43480.2|43457.7|43437.7|43514.2|43494.2|43451.3|43431.3|127
1641517800000|2022-01-07 01:10:00|43460.2|43440.2|43472.7|43452.7|43475.2|43455.2|43460.2|43440.2|46
1641518100000|2022-01-07 01:15:00|43473.8|43453.8|43510.2|43490.2|43519.2|43499.2|43473.8|43453.8|54
1641518400000|2022-01-07 01:20:00|43512.7|43492.7|43555.2|43535.2|43569.2|43549.2|43512.7|43492.7|79
1641518700000|2022-01-07 01:25:00|43552.7|43532.7|43527.7|43507.7|43560.2|43540.2|43525.2|43505.2|21
1641519000000|2022-01-07 01:30:00|43529.1|43509.1|43543.8|43523.8|43559.1|43539.1|43522.7|43502.7|69
1641519300000|2022-01-07 01:35:00|43542.7|43522.7|43532.7|43512.7|43552.7|43532.7|43525.2|43505.2|60
1641519600000|2022-01-07 01:40:00|43533.8|43513.8|43527.7|43507.7|43535.2|43515.2|43500.2|43480.2|55
1641519900000|2022-01-07 01:45:00|43532.7|43512.7|43525.2|43505.2|43547.7|43527.7|43522.7|43502.7|66
1641520200000|2022-01-07 01:50:00|43522.7|43502.7|43555.2|43535.2|43567.7|43547.7|43515.2|43495.2|71
1641520500000|2022-01-07 01:55:00|43552.7|43532.7|43586.6|43566.6|43590.2|43570.2|43552.7|43532.7|74
1641520800000|2022-01-07 02:00:00|43589.1|43569.1|43556.3|43536.3|43595.2|43575.2|43553.8|43533.8|69
1641521100000|2022-01-07 02:05:00|43554.9|43534.9|43531.3|43511.3|43556.3|43536.3|43512.7|43492.7|132
1641521400000|2022-01-07 02:10:00|43532.7|43512.7|43582.7|43562.7|43590.2|43570.2|43532.7|43512.7|36
1641521700000|2022-01-07 02:15:00|43581.3|43561.3|43545.2|43525.2|43582.7|43562.7|43527.7|43507.7|27
1641522000000|2022-01-07 02:20:00|43543.8|43523.8|43560.2|43540.2|43565.2|43545.2|43542.7|43522.7|39
1641522300000|2022-01-07 02:25:00|43562.7|43542.7|43551.3|43531.3|43567.7|43547.7|43535.2|43515.2|24
1641522600000|2022-01-07 02:30:00|43555.2|43535.2|43602.7|43582.7|43617.7|43597.7|43555.2|43535.2|109
1641522900000|2022-01-07 02:35:00|43603.8|43583.8|43600.2|43580.2|43615.2|43595.2|43590.2|43570.2|78
1641523200000|2022-01-07 02:40:00|43604.1|43584.1|43642.7|43622.7|43645.2|43625.2|43592.7|43572.7|138
1641523500000|2022-01-07 02:45:00|43640.2|43620.2|43610.2|43590.2|43642.7|43622.7|43600.2|43580.2|43
1641523800000|2022-01-07 02:50:00|43612.7|43592.7|43602.7|43582.7|43622.7|43602.7|43602.7|43582.7|38
1641524100000|2022-01-07 02:55:00|43605.2|43585.2|43640.2|43620.2|43662.7|43642.7|43605.2|43585.2|86
1641524400000|2022-01-07 03:00:00|43638.8|43618.8|43625.2|43605.2|43640.2|43620.2|43605.2|43585.2|44
1641524700000|2022-01-07 03:05:00|43622.7|43602.7|43660.2|43640.2|43719.9|43699.9|43622.7|43602.7|261
1641525000000|2022-01-07 03:10:00|43657.7|43637.7|43690.2|43670.2|43692.7|43672.7|43644.9|43624.9|105
1641525300000|2022-01-07 03:15:00|43688.8|43668.8|43695.2|43675.2|43731.3|43711.3|43686.3|43666.3|84
1641525600000|2022-01-07 03:20:00|43697.7|43677.7|43752.7|43732.7|43758|43738|43695.2|43675.2|114
1641525900000|2022-01-07 03:25:00|43750.2|43730.2|43786.3|43766.3|43787.4|43767.4|43732.4|43712.4|304
1641526200000|2022-01-07 03:30:00|43788.8|43768.8|43830.2|43810.2|43830.2|43810.2|43788.8|43768.8|232
1641526500000|2022-01-07 03:35:00|43828.8|43808.8|43822.7|43802.7|43832.7|43812.7|43812.7|43792.7|91
1641526800000|2022-01-07 03:40:00|43818.8|43798.8|43812.7|43792.7|43818.8|43798.8|43807.7|43787.7|45
1641527100000|2022-01-07 03:45:00|43815.2|43795.2|43797.7|43777.7|43817.7|43797.7|43795.2|43775.2|61
1641527400000|2022-01-07 03:50:00|43802.7|43782.7|43777.7|43757.7|43802.7|43782.7|43777.7|43757.7|34
1641527700000|2022-01-07 03:55:00|43779.1|43759.1|43801.3|43781.3|43802.7|43782.7|43779.1|43759.1|28
1641528000000|2022-01-07 04:00:00|43802.7|43782.7|43797.7|43777.7|43802.7|43782.7|43790.2|43770.2|41
1641528300000|2022-01-07 04:05:00|43795.2|43775.2|43785.2|43765.2|43800.2|43780.2|43785.2|43765.2|28
1641528600000|2022-01-07 04:10:00|43782.7|43762.7|43787.7|43767.7|43787.7|43767.7|43777.7|43757.7|27
1641528900000|2022-01-07 04:15:00|43790.2|43770.2|43782.7|43762.7|43792.7|43772.7|43782.7|43762.7|19
1641529200000|2022-01-07 04:20:00|43784.1|43764.1|43792.7|43772.7|43792.7|43772.7|43782.7|43762.7|24
1641529500000|2022-01-07 04:25:00|43794.1|43774.1|43815.2|43795.2|43816.6|43796.6|43792.7|43772.7|28
1641529800000|2022-01-07 04:30:00|43817.7|43797.7|43802.7|43782.7|43827.7|43807.7|43797.7|43777.7|39
1641530100000|2022-01-07 04:35:00|43805.2|43785.2|43810.2|43790.2|43812.7|43792.7|43805.2|43785.2|17
1641530400000|2022-01-07 04:40:00|43811.6|43791.6|43820.2|43800.2|43822.7|43802.7|43810.2|43790.2|25
1641530700000|2022-01-07 04:45:00|43822.7|43802.7|43810.2|43790.2|43825.2|43805.2|43810.2|43790.2|15
1641531000000|2022-01-07 04:50:00|43811.6|43791.6|43817.7|43797.7|43825.2|43805.2|43807.7|43787.7|36
1641531300000|2022-01-07 04:55:00|43812.7|43792.7|43828.5|43808.5|43828.5|43808.5|43810.2|43790.2|47
1641531600000|2022-01-07 05:00:00|43829.9|43809.9|43832.4|43812.4|43839.9|43819.9|43827.4|43807.4|29
1641531900000|2022-01-07 05:05:00|43831.3|43811.3|43828.5|43808.5|43837.4|43817.4|43824.9|43804.9|20
1641532200000|2022-01-07 05:10:00|43827.4|43807.4|43835.2|43815.2|43836.3|43816.3|43816|43796|34
1641532500000|2022-01-07 05:15:00|43836.3|43816.3|43864.6|43844.6|43864.6|43844.6|43829.9|43809.9|80
1641532800000|2022-01-07 05:20:00|43865.6|43845.6|43844.9|43824.9|43871.3|43851.3|43837.4|43817.4|56
1641533100000|2022-01-07 05:25:00|43847.4|43827.4|43824.9|43804.9|43849.9|43829.9|43814.9|43794.9|60
1641533400000|2022-01-07 05:30:00|43826.3|43806.3|43839.9|43819.9|43863.8|43843.8|43797.4|43777.4|156
1641533700000|2022-01-07 05:35:00|43841.3|43821.3|43805.2|43785.2|43865.2|43845.2|43800.2|43780.2|95
1641534000000|2022-01-07 05:40:00|43803.8|43783.8|43785.2|43765.2|43803.8|43783.8|43767.7|43747.7|127
1641534300000|2022-01-07 05:45:00|43783.8|43763.8|43807.7|43787.7|43811.6|43791.6|43782.7|43762.7|45
1641534600000|2022-01-07 05:50:00|43810.2|43790.2|43822.7|43802.7|43822.7|43802.7|43795.2|43775.2|54
1641534900000|2022-01-07 05:55:00|43825.2|43805.2|43795.2|43775.2|43827.7|43807.7|43781.6|43761.6|57
1641535200000|2022-01-07 06:00:00|43792.7|43772.7|43762.7|43742.7|43822.7|43802.7|43760.2|43740.2|91
1641535500000|2022-01-07 06:05:00|43765.2|43745.2|43772.7|43752.7|43782.7|43762.7|43765.2|43745.2|64
1641535800000|2022-01-07 06:10:00|43770.2|43750.2|43725.2|43705.2|43770.2|43750.2|43707.7|43687.7|113
1641536100000|2022-01-07 06:15:00|43727.7|43707.7|43720.2|43700.2|43750.2|43730.2|43720.2|43700.2|88
1641536400000|2022-01-07 06:20:00|43717.7|43697.7|43687.7|43667.7|43724.1|43704.1|43667.7|43647.7|149
1641536700000|2022-01-07 06:25:00|43690.2|43670.2|43665.2|43645.2|43700.2|43680.2|43657.7|43637.7|79
1641537000000|2022-01-07 06:30:00|43667.7|43647.7|43640.2|43620.2|43670.2|43650.2|43627.7|43607.7|151
1641537300000|2022-01-07 06:35:00|43637.7|43617.7|43606.6|43586.6|43650.2|43630.2|43605.2|43585.2|134
1641537600000|2022-01-07 06:40:00|43607.7|43587.7|43655.2|43635.2|43660.2|43640.2|43605.2|43585.2|97
1641537900000|2022-01-07 06:45:00|43652.7|43632.7|43667.7|43647.7|43667.7|43647.7|43642.7|43622.7|55
1641538200000|2022-01-07 06:50:00|43665.2|43645.2|43665.2|43645.2|43667.7|43647.7|43632.7|43612.7|60
1641538500000|2022-01-07 06:55:00|43662.7|43642.7|43675.2|43655.2|43690.2|43670.2|43660.2|43640.2|54
1641538800000|2022-01-07 07:00:00|43677.7|43657.7|43670.2|43650.2|43680.2|43660.2|43642.7|43622.7|49
1641539100000|2022-01-07 07:05:00|43667.4|43647.4|43652.7|43632.7|43675.2|43655.2|43652.7|43632.7|27
1641539400000|2022-01-07 07:10:00|43651.6|43631.6|43650.2|43630.2|43670.2|43650.2|43645.2|43625.2|52
1641539700000|2022-01-07 07:15:00|43649.1|43629.1|43642.7|43622.7|43660.2|43640.2|43642.7|43622.7|22
1641540000000|2022-01-07 07:20:00|43644.1|43624.1|43612.7|43592.7|43655.2|43635.2|43612.7|43592.7|88
1641540300000|2022-01-07 07:25:00|43615.2|43595.2|43630.2|43610.2|43631.6|43611.6|43610.2|43590.2|38
1641540600000|2022-01-07 07:30:00|43627.7|43607.7|43620.2|43600.2|43633.8|43613.8|43616.3|43596.3|35
1641540900000|2022-01-07 07:35:00|43615.2|43595.2|43617.7|43597.7|43631.3|43611.3|43610.2|43590.2|35
1641541200000|2022-01-07 07:40:00|43616.3|43596.3|43605.2|43585.2|43617.7|43597.7|43577.7|43557.7|64
1641541500000|2022-01-07 07:45:00|43606.6|43586.6|43592.7|43572.7|43609.1|43589.1|43582.7|43562.7|84
1641541800000|2022-01-07 07:50:00|43590.2|43570.2|43585.2|43565.2|43590.2|43570.2|43557.7|43537.7|62
1641542100000|2022-01-07 07:55:00|43586.3|43566.3|43645.2|43625.2|43646.3|43626.3|43582.7|43562.7|97
1641542400000|2022-01-07 08:00:00|43647.7|43627.7|43573.8|43553.8|43647.7|43627.7|43573.8|43553.8|105
1641542700000|2022-01-07 08:05:00|43579.1|43559.1|43559.1|43539.1|43579.1|43559.1|43552.7|43532.7|79
1641543000000|2022-01-07 08:10:00|43560.2|43540.2|43592.7|43572.7|43595.2|43575.2|43552.7|43532.7|98
1641543300000|2022-01-07 08:15:00|43601.6|43581.6|43575.2|43555.2|43606.6|43586.6|43572.7|43552.7|28
1641543600000|2022-01-07 08:20:00|43576.6|43556.6|43587.7|43567.7|43621.3|43601.3|43576.3|43556.3|78
1641543900000|2022-01-07 08:25:00|43585.2|43565.2|43611.3|43591.3|43612.7|43592.7|43564.8|43544.8|112
1641544200000|2022-01-07 08:30:00|43614.8|43594.8|43657.3|43637.3|43673.4|43653.4|43612.3|43592.3|157
1641544500000|2022-01-07 08:35:00|43654.8|43634.8|43735.5|43715.5|43747.7|43727.7|43654.8|43634.8|142
1641544800000|2022-01-07 08:40:00|43742.7|43722.7|43705.2|43685.2|43747.7|43727.7|43685.2|43665.2|103
1641545100000|2022-01-07 08:45:00|43707.7|43687.7|43742.7|43722.7|43746.6|43726.6|43690.2|43670.2|133
1641545400000|2022-01-07 08:50:00|43740.2|43720.2|43742.7|43722.7|43750.2|43730.2|43712.7|43692.7|114
1641545700000|2022-01-07 08:55:00|43740.2|43720.2|43730.5|43710.5|43763|43743|43720.2|43700.2|59
1641546000000|2022-01-07 09:00:00|43731.9|43711.9|43688|43668|43733|43713|43680.5|43660.5|70
1641546300000|2022-01-07 09:05:00|43690.5|43670.5|43730.5|43710.5|43730.5|43710.5|43683|43663|55
1641546600000|2022-01-07 09:10:00|43729.1|43709.1|43814.4|43794.4|43815.5|43795.5|43728|43708|185
1641546900000|2022-01-07 09:15:00|43815.5|43795.5|43880.5|43860.5|43893|43873|43814.1|43794.1|204
1641547200000|2022-01-07 09:20:00|43879.1|43859.1|43893|43873|43965.5|43945.5|43878|43858|323
1641547500000|2022-01-07 09:25:00|43895.5|43875.5|43878|43858|43900.5|43880.5|43875.5|43855.5|59
1641547800000|2022-01-07 09:30:00|43875.5|43855.5|43838|43818|43875.5|43855.5|43830.5|43810.5|120
1641548100000|2022-01-07 09:35:00|43835.5|43815.5|43815.5|43795.5|43843|43823|43795.5|43775.5|130
1641548400000|2022-01-07 09:40:00|43813|43793|43785.1|43765.1|43815.5|43795.5|43772.6|43752.6|215
1641548700000|2022-01-07 09:45:00|43786.2|43766.2|43801.2|43781.2|43805.1|43785.1|43777.6|43757.6|209
1641549000000|2022-01-07 09:50:00|43800.1|43780.1|43800.1|43780.1|43807.6|43787.6|43792.6|43772.6|46
1641549300000|2022-01-07 09:55:00|43801.6|43781.6|43757.6|43737.6|43802.6|43782.6|43755.1|43735.1|56
1641549600000|2022-01-07 10:00:00|43755.1|43735.1|43750.9|43730.9|43770.1|43750.1|43737.6|43717.6|143
1641549900000|2022-01-07 10:05:00|43747.3|43727.3|43726.2|43706.2|43759.8|43739.8|43722.3|43702.3|60
1641550200000|2022-01-07 10:10:00|43724.8|43704.8|43754.8|43734.8|43769.8|43749.8|43724.8|43704.8|75
1641550500000|2022-01-07 10:15:00|43753.4|43733.4|43744.8|43724.8|43753.4|43733.4|43727.3|43707.3|30
1641550800000|2022-01-07 10:20:00|43745.9|43725.9|43739.8|43719.8|43747.3|43727.3|43734.8|43714.8|20
1641551100000|2022-01-07 10:25:00|43738.7|43718.7|43747.3|43727.3|43752.3|43732.3|43724.8|43704.8|44
1641551400000|2022-01-07 10:30:00|43745.9|43725.9|43757.3|43737.3|43768.4|43748.4|43743.4|43723.4|51
1641551700000|2022-01-07 10:35:00|43754.8|43734.8|43754.8|43734.8|43758.7|43738.7|43742.3|43722.3|25
1641552000000|2022-01-07 10:40:00|43756.2|43736.2|43757.3|43737.3|43789.8|43769.8|43756.2|43736.2|51
1641552300000|2022-01-07 10:45:00|43754.8|43734.8|43732.3|43712.3|43754.8|43734.8|43729.8|43709.8|26
1641552600000|2022-01-07 10:50:00|43733.7|43713.7|43712.3|43692.3|43752.3|43732.3|43708.4|43688.4|96
1641552900000|2022-01-07 10:55:00|43709.8|43689.8|43669.8|43649.8|43709.8|43689.8|43669.8|43649.8|65
1641553200000|2022-01-07 11:00:00|43672.3|43652.3|43639.8|43619.8|43672.3|43652.3|43634.8|43614.8|87
1641553500000|2022-01-07 11:05:00|43637.3|43617.3|43612.3|43592.3|43639.8|43619.8|43612.3|43592.3|122
1641553800000|2022-01-07 11:10:00|43613.7|43593.7|43647.3|43627.3|43647.3|43627.3|43613.7|43593.7|53
1641554100000|2022-01-07 11:15:00|43649.8|43629.8|43653.4|43633.4|43653.4|43633.4|43634.8|43614.8|50
1641554400000|2022-01-07 11:20:00|43652|43632|43652.3|43632.3|43654.8|43634.8|43642.3|43622.3|36
1641554700000|2022-01-07 11:25:00|43650.9|43630.9|43626.2|43606.2|43657.3|43637.3|43614.8|43594.8|53
1641555000000|2022-01-07 11:30:00|43627.3|43607.3|43587.3|43567.3|43627.3|43607.3|43574.8|43554.8|101
1641555300000|2022-01-07 11:35:00|43584.8|43564.8|43577.3|43557.3|43592.3|43572.3|43567.3|43547.3|58
1641555600000|2022-01-07 11:40:00|43578.7|43558.7|43642.3|43622.3|43642.3|43622.3|43578.7|43558.7|89
1641555900000|2022-01-07 11:45:00|43640.9|43620.9|43634.8|43614.8|43642.3|43622.3|43619.8|43599.8|45
1641556200000|2022-01-07 11:50:00|43637.3|43617.3|43699.8|43679.8|43712.6|43692.6|43637.3|43617.3|102
1641556500000|2022-01-07 11:55:00|43698.4|43678.4|43650.9|43630.9|43698.4|43678.4|43649.8|43629.8|53
1641556800000|2022-01-07 12:00:00|43649.8|43629.8|43624.8|43604.8|43657.3|43637.3|43607.3|43587.3|90
1641557100000|2022-01-07 12:05:00|43626.2|43606.2|43629.8|43609.8|43641.2|43621.2|43622.3|43602.3|36
1641557400000|2022-01-07 12:10:00|43634.8|43614.8|43661.2|43641.2|43661.2|43641.2|43616.2|43596.2|63
1641557700000|2022-01-07 12:15:00|43662.3|43642.3|43687.3|43667.3|43689.8|43669.8|43654.8|43634.8|65
1641558000000|2022-01-07 12:20:00|43682.3|43662.3|43707.3|43687.3|43714.8|43694.8|43675.9|43655.9|96
1641558300000|2022-01-07 12:25:00|43708.7|43688.7|43704.8|43684.8|43709.8|43689.8|43683.7|43663.7|66
1641558600000|2022-01-07 12:30:00|43706.2|43686.2|43669.8|43649.8|43728.7|43708.7|43669.8|43649.8|124
1641558900000|2022-01-07 12:35:00|43668.4|43648.4|43644.8|43624.8|43669.8|43649.8|43629.8|43609.8|117
1641559200000|2022-01-07 12:40:00|43642.3|43622.3|43629|43609|43642.3|43622.3|43626.2|43606.2|111
1641559500000|2022-01-07 12:45:00|43630.4|43610.4|43639.3|43619.3|43640.7|43620.7|43617.9|43597.9|105
1641559800000|2022-01-07 12:50:00|43640.7|43620.7|43620.4|43600.4|43641.8|43621.8|43620.4|43600.4|58
1641560100000|2022-01-07 12:55:00|43619|43599|43597.9|43577.9|43635.4|43615.4|43587.6|43567.6|106
1641560400000|2022-01-07 13:00:00|43600.4|43580.4|43712.9|43692.9|43722.1|43702.1|43599|43579|537
1641560700000|2022-01-07 13:05:00|43711.8|43691.8|43759.3|43739.3|43765.7|43745.7|43707.9|43687.9|383
1641561000000|2022-01-07 13:10:00|43755.4|43735.4|43610.4|43590.4|43755.4|43735.4|43606.5|43586.5|385
1641561300000|2022-01-07 13:15:00|43612.9|43592.9|43670.4|43650.4|43681.5|43661.5|43567.6|43547.6|292
1641561600000|2022-01-07 13:20:00|43669|43649|43730.4|43710.4|43737.9|43717.9|43645.4|43625.4|191
1641561900000|2022-01-07 13:25:00|43729|43709|43708.7|43688.7|43734|43714|43685.4|43665.4|214
1641562200000|2022-01-07 13:30:00|43712.9|43692.9|43677.9|43657.9|43822.9|43802.9|43660.4|43640.4|514
1641562500000|2022-01-07 13:35:00|43676.8|43656.8|43510.1|43490.1|43690.4|43670.4|43510.1|43490.1|592
1641562800000|2022-01-07 13:40:00|43508.7|43488.7|43527.3|43507.3|43537.3|43517.3|43438.7|43418.7|651
1641563100000|2022-01-07 13:45:00|43524.8|43504.8|43630.1|43610.1|43640.4|43620.4|43518.4|43498.4|369
1641563400000|2022-01-07 13:50:00|43626.2|43606.2|43595.1|43575.1|43638.7|43618.7|43587.6|43567.6|282
1641563700000|2022-01-07 13:55:00|43596.5|43576.5|43559.8|43539.8|43612.6|43592.6|43546.2|43526.2|224
1641564000000|2022-01-07 14:00:00|43562.3|43542.3|43573.7|43553.7|43583.7|43563.7|43523.4|43503.4|286
1641564300000|2022-01-07 14:05:00|43571.2|43551.2|43613.7|43593.7|43623.7|43603.7|43571.2|43551.2|202
1641564600000|2022-01-07 14:10:00|43617.3|43597.3|43641.2|43621.2|43648.7|43628.7|43601.2|43581.2|159
1641564900000|2022-01-07 14:15:00|43642.3|43622.3|43599.8|43579.8|43646.2|43626.2|43578.7|43558.7|137
1641565200000|2022-01-07 14:20:00|43601.2|43581.2|43616.2|43596.2|43643.7|43623.7|43601.2|43581.2|90
1641565500000|2022-01-07 14:25:00|43617.6|43597.6|43616.2|43596.2|43639|43619|43609.8|43589.8|80
1641565800000|2022-01-07 14:30:00|43619|43599|43533.4|43513.4|43674.8|43654.8|43533.4|43513.4|279
1641566100000|2022-01-07 14:35:00|43534.8|43514.8|43642.3|43622.3|43642.3|43622.3|43534.8|43514.8|247
1641566400000|2022-01-07 14:40:00|43644.8|43624.8|43742.3|43722.3|43753.7|43733.7|43639.8|43619.8|313
1641566700000|2022-01-07 14:45:00|43746.2|43726.2|43732.6|43712.6|43769.8|43749.8|43687.6|43667.6|354
1641567000000|2022-01-07 14:50:00|43731.2|43711.2|43730.1|43710.1|43780.1|43760.1|43712.3|43692.3|319
1641567300000|2022-01-07 14:55:00|43731.5|43711.5|43709.8|43689.8|43751.2|43731.2|43702.3|43682.3|228
1641567600000|2022-01-07 15:00:00|43711.2|43691.2|43682.3|43662.3|43714.8|43694.8|43667.3|43647.3|145
1641567900000|2022-01-07 15:05:00|43683.7|43663.7|43732.3|43712.3|43748.4|43728.4|43664.8|43644.8|159
1641568200000|2022-01-07 15:10:00|43729.8|43709.8|43727.3|43707.3|43774.8|43754.8|43702.3|43682.3|142
1641568500000|2022-01-07 15:15:00|43728.7|43708.7|43729.8|43709.8|43744.8|43724.8|43697.3|43677.3|144
1641568800000|2022-01-07 15:20:00|43728.7|43708.7|43773.7|43753.7|43779.8|43759.8|43707.3|43687.3|134
1641569100000|2022-01-07 15:25:00|43771.2|43751.2|43762.6|43742.6|43800.4|43780.4|43755.1|43735.1|240
1641569400000|2022-01-07 15:30:00|43761.2|43741.2|43782.3|43762.3|43802.6|43782.6|43735.1|43715.1|198
1641569700000|2022-01-07 15:35:00|43781.2|43761.2|43782.3|43762.3|43807.3|43787.3|43769.8|43749.8|255
1641570000000|2022-01-07 15:40:00|43779.5|43759.5|43764.8|43744.8|43797.3|43777.3|43759.8|43739.8|206
1641570300000|2022-01-07 15:45:00|43760.9|43740.9|43734.8|43714.8|43760.9|43740.9|43718.4|43698.4|149
1641570600000|2022-01-07 15:50:00|43736.2|43716.2|43699.5|43679.5|43743.4|43723.4|43669.8|43649.8|257
1641570900000|2022-01-07 15:55:00|43700.9|43680.9|43738.4|43718.4|43747.3|43727.3|43694.5|43674.5|117
1641571200000|2022-01-07 16:00:00|43737|43717|43739|43719|43781.5|43761.5|43717.6|43697.6|288
1641571500000|2022-01-07 16:05:00|43740.4|43720.4|43770.1|43750.1|43775.1|43755.1|43730.1|43710.1|151
1641571800000|2022-01-07 16:10:00|43768.7|43748.7|43782.6|43762.6|43792.9|43772.9|43752.6|43732.6|209
1641572100000|2022-01-07 16:15:00|43781.5|43761.5|43792.6|43772.6|43820.1|43800.1|43776.2|43756.2|236
1641572400000|2022-01-07 16:20:00|43794|43774|43860.4|43840.4|43871.2|43851.2|43780.1|43760.1|369
1641572700000|2022-01-07 16:25:00|43859|43839|43901.2|43881.2|43912.6|43892.6|43846.5|43826.5|330
1641573000000|2022-01-07 16:30:00|43898.7|43878.7|43957.6|43937.6|43971.2|43951.2|43892.6|43872.6|499
1641573300000|2022-01-07 16:35:00|43959|43939|43956.8|43936.8|43997.6|43977.6|43955.7|43935.7|520
1641573600000|2022-01-07 16:40:00|43958.2|43938.2|43930.4|43910.4|43990.7|43970.7|43930.4|43910.4|197
1641573900000|2022-01-07 16:45:00|43932.9|43912.9|43929|43909|43965.4|43945.4|43925.4|43905.4|212
1641574200000|2022-01-07 16:50:00|43930.4|43910.4|43944|43924|43944|43924|43900.4|43880.4|239
1641574500000|2022-01-07 16:55:00|43945.4|43925.4|43927.9|43907.9|43960.4|43940.4|43924.3|43904.3|463
1641574800000|2022-01-07 17:00:00|43925.1|43905.1|43926.5|43906.5|43940.4|43920.4|43913.7|43893.7|313
1641575100000|2022-01-07 17:05:00|43929.3|43909.3|43927.6|43907.6|43945.4|43925.4|43924|43904|193
1641575400000|2022-01-07 17:10:00|43928.7|43908.7|43952.6|43932.6|43972.6|43952.6|43927.6|43907.6|145
1641575700000|2022-01-07 17:15:00|43954|43934|43912.6|43892.6|43966.2|43946.2|43912.6|43892.6|97
1641576000000|2022-01-07 17:20:00|43907.6|43887.6|43914|43894|43927.9|43907.9|43907.6|43887.6|120
1641576300000|2022-01-07 17:25:00|43912.9|43892.9|43937.6|43917.6|43937.6|43917.6|43904|43884|141
1641576600000|2022-01-07 17:30:00|43936.5|43916.5|43925.1|43905.1|43949|43929|43922.6|43902.6|126
1641576900000|2022-01-07 17:35:00|43926.5|43906.5|43958.4|43938.4|43963.7|43943.7|43925.1|43905.1|257
1641577200000|2022-01-07 17:40:00|43959.8|43939.8|43969.8|43949.8|43994.8|43974.8|43952.3|43932.3|173
1641577500000|2022-01-07 17:45:00|43967.3|43947.3|43977.3|43957.3|43997.3|43977.3|43962.3|43942.3|147
1641577800000|2022-01-07 17:50:00|43974.8|43954.8|44052.3|44032.3|44060.9|44040.9|43964.8|43944.8|273
1641578100000|2022-01-07 17:55:00|44053.4|44033.4|44089.8|44069.8|44110.9|44090.9|44042.3|44022.3|1072
1641578400000|2022-01-07 18:00:00|44085.9|44065.9|44049.8|44029.8|44085.9|44065.9|44034.8|44014.8|265
1641578700000|2022-01-07 18:05:00|44047.3|44027.3|44094.8|44074.8|44117.3|44097.3|44044.8|44024.8|123
1641579000000|2022-01-07 18:10:00|44093.4|44073.4|44104.8|44084.8|44118.4|44098.4|44085.9|44065.9|134
1641579300000|2022-01-07 18:15:00|44102.6|44082.6|44109.8|44089.8|44122.3|44102.3|44102.6|44082.6|144
1641579600000|2022-01-07 18:20:00|44111.2|44091.2|44109.8|44089.8|44117.3|44097.3|44102.3|44082.3|157
1641579900000|2022-01-07 18:25:00|44107.3|44087.3|44104.8|44084.8|44109.8|44089.8|44103.7|44083.7|78
1641580200000|2022-01-07 18:30:00|44103.4|44083.4|44127.3|44107.3|44129.8|44109.8|44103.4|44083.4|101
1641580500000|2022-01-07 18:35:00|44125.9|44105.9|44149.8|44129.8|44155.9|44135.9|44113.4|44093.4|83
1641580800000|2022-01-07 18:40:00|44152.3|44132.3|44153.4|44133.4|44174.8|44154.8|44141.2|44121.2|101
1641581100000|2022-01-07 18:45:00|44152|44132|44117.3|44097.3|44152|44132|44114.8|44094.8|80
1641581400000|2022-01-07 18:50:00|44114.8|44094.8|44122.3|44102.3|44122.3|44102.3|44104.8|44084.8|61
1641581700000|2022-01-07 18:55:00|44120.9|44100.9|44117.3|44097.3|44120.9|44100.9|44103.7|44083.7|176
1641582000000|2022-01-07 19:00:00|44118.7|44098.7|44083.9|44063.9|44130.1|44110.1|44083.9|44063.9|99
1641582300000|2022-01-07 19:05:00|44085.1|44065.1|44067.6|44047.6|44086.4|44066.4|44062.3|44042.3|104
1641582600000|2022-01-07 19:10:00|44066.2|44046.2|44054.8|44034.8|44066.2|44046.2|44054.8|44034.8|44
1641582900000|2022-01-07 19:15:00|44053.7|44033.7|44044.8|44024.8|44058.7|44038.7|44044.8|44024.8|278
1641583200000|2022-01-07 19:20:00|44043.7|44023.7|44042.5|44022.5|44045|44025|44032.5|44012.5|37
1641583500000|2022-01-07 19:25:00|44041.2|44021.2|44043.7|44023.7|44046.4|44026.4|44037.3|44017.3|65
1641583800000|2022-01-07 19:30:00|44045|44025|44047.5|44027.5|44051.4|44031.4|44043.7|44023.7|39
1641584100000|2022-01-07 19:35:00|44048.9|44028.9|44051.4|44031.4|44051.4|44031.4|44046.4|44026.4|33
1641584400000|2022-01-07 19:40:00|44047.5|44027.5|44042.8|44022.8|44051.4|44031.4|44042.8|44022.8|41
1641584700000|2022-01-07 19:45:00|44044.2|44024.2|44057.5|44037.5|44073.9|44053.9|44040|44020|51
1641585000000|2022-01-07 19:50:00|44055|44035|44037.5|44017.5|44057.5|44037.5|44032.5|44012.5|30
1641585300000|2022-01-07 19:55:00|44035|44015|44036.1|44016.1|44050|44030|44032.5|44012.5|23
1641585600000|2022-01-07 20:00:00|44035|44015|44042.5|44022.5|44050|44030|44035|44015|16
1641585900000|2022-01-07 20:05:00|44045|44025|44040|44020|44050|44030|44038.6|44018.6|15
1641586200000|2022-01-07 20:10:00|44042.5|44022.5|44022.3|44002.3|44042.5|44022.5|44017.3|43997.3|127
1641586500000|2022-01-07 20:15:00|44023.6|44003.6|44040|44020|44041.1|44021.1|44023.6|44003.6|566
1641586800000|2022-01-07 20:20:00|44041.1|44021.1|44040|44020|44043.6|44023.6|44028.6|44008.6|10
1641587100000|2022-01-07 20:25:00|44038.6|44018.6|44037.5|44017.5|44038.6|44018.6|44025|44005|24
1641587400000|2022-01-07 20:30:00|44038.6|44018.6|44037.5|44017.5|44045|44025|44028.6|44008.6|81
1641587700000|2022-01-07 20:35:00|44035|44015|44043.6|44023.6|44043.6|44023.6|44027.5|44007.5|29
1641588000000|2022-01-07 20:40:00|44045|44025|44048.6|44028.6|44059.8|44039.8|44043.6|44023.6|51
1641588300000|2022-01-07 20:45:00|44047.5|44027.5|44062.5|44042.5|44068.6|44048.6|44041.1|44021.1|27
1641588600000|2022-01-07 20:50:00|44059.7|44039.7|44050.9|44030.9|44073.6|44053.6|44050.9|44030.9|32
1641588900000|2022-01-07 20:55:00|44048.6|44028.6|44047.5|44027.5|44058.6|44038.6|44041.1|44021.1|34
1641589200000|2022-01-07 21:00:00|44048.6|44028.6|44046.1|44026.1|44058.6|44038.6|44040.9|44020.9|45
1641589500000|2022-01-07 21:05:00|44047.5|44027.5|44035|44015|44048.6|44028.6|44032.5|44012.5|18
1641589800000|2022-01-07 21:10:00|44037.5|44017.5|44040|44020|44042.5|44022.5|44032.5|44012.5|10
1641590100000|2022-01-07 21:15:00|44037.5|44017.5|44023.9|44003.9|44040|44020|44022.5|44002.5|18
1641590400000|2022-01-07 21:20:00|44022.5|44002.5|44021.4|44001.4|44022.5|44002.5|44020|44000|12
1641590700000|2022-01-07 21:25:00|44018.9|43998.9|44013.9|43993.9|44022.5|44002.5|44011.4|43991.4|14
1641591000000|2022-01-07 21:30:00|44012.5|43992.5|44010|43990|44015|43995|44007.5|43987.5|26
1641591300000|2022-01-07 21:35:00|44008.6|43988.6|44010|43990|44011.1|43991.1|44007.5|43987.5|20
1641591600000|2022-01-07 21:40:00|44008.6|43988.6|44016.1|43996.1|44016.1|43996.1|44007.5|43987.5|12
1641591900000|2022-01-07 21:45:00|44015|43995|44017.5|43997.5|44020|44000|44012.5|43992.5|22
1641592200000|2022-01-07 21:50:00|44018.6|43998.6|44015|43995|44020|44000|44011.1|43991.1|36
1641592500000|2022-01-07 21:55:00|44012.5|43992.5|44002.5|43982.5|44012.8|43992.8|43995|43975|74
1641769200000|2022-01-09 23:00:00|44019.7|43999.7|44015.7|43995.7|44075.7|44055.7|44014.3|43994.3|61
1641769500000|2022-01-09 23:05:00|44009.3|43989.3|43944.3|43924.3|44009.3|43989.3|43908|43888|87
1641769800000|2022-01-09 23:10:00|43945.7|43925.7|43928.2|43908.2|43954.3|43934.3|43921.8|43901.8|64
1641770100000|2022-01-09 23:15:00|43929.3|43909.3|43909.3|43889.3|43934.3|43914.3|43909.3|43889.3|45
1641770400000|2022-01-09 23:20:00|43906.8|43886.8|43918.3|43898.3|43920.8|43900.8|43904.3|43884.3|44
1641770700000|2022-01-09 23:25:00|43920.7|43900.7|43905.7|43885.7|43932|43912|43905.7|43885.7|91
1641771000000|2022-01-09 23:30:00|43908.2|43888.2|43950.7|43930.7|43950.7|43930.7|43903.2|43883.2|57
1641771300000|2022-01-09 23:35:00|43953.2|43933.2|43950.7|43930.7|43980.7|43960.7|43950.7|43930.7|48
1641771600000|2022-01-09 23:40:00|43952|43932|43958.2|43938.2|43965.7|43945.7|43951.8|43931.8|7
1641771900000|2022-01-09 23:45:00|43959.5|43939.5|43952|43932|43963.2|43943.2|43952|43932|5
1641772200000|2022-01-09 23:50:00|43954.5|43934.5|43975.7|43955.7|43982|43962|43954.5|43934.5|27
1641772500000|2022-01-09 23:55:00|43977|43957|43970.7|43950.7|43979.5|43959.5|43965.7|43945.7|5
1641772800000|2022-01-10 00:00:00|43969.5|43949.5|43965.7|43945.7|43970.7|43950.7|43959.5|43939.5|12
1641773100000|2022-01-10 00:05:00|43964.3|43944.3|43955.7|43935.7|43965.7|43945.7|43950.7|43930.7|13
1641773400000|2022-01-10 00:10:00|43956.8|43936.8|43968.2|43948.2|43975.7|43955.7|43956.8|43936.8|10
1641773700000|2022-01-10 00:15:00|43965.7|43945.7|43943.2|43923.2|43965.7|43945.7|43933.2|43913.2|23
1641774000000|2022-01-10 00:20:00|43944.5|43924.5|43974.5|43954.5|43975.7|43955.7|43943.2|43923.2|20
1641774300000|2022-01-10 00:25:00|43969.5|43949.5|43995.7|43975.7|44003.2|43983.2|43967|43947|39
1641774600000|2022-01-10 00:30:00|43998.2|43978.2|44029.5|44009.5|44040.7|44020.7|43998.2|43978.2|57
1641774900000|2022-01-10 00:35:00|44028.3|44008.3|44031.8|44011.8|44040.8|44020.8|44027|44007|25
1641775200000|2022-01-10 00:40:00|44033.2|44013.2|44019.5|43999.5|44035.7|44015.7|44015.7|43995.7|18
1641775500000|2022-01-10 00:45:00|44018.2|43998.2|43999.5|43979.5|44019.5|43999.5|43997|43977|22
1641775800000|2022-01-10 00:50:00|44000.8|43980.8|43989.5|43969.5|44002|43982|43989.5|43969.5|20
1641776100000|2022-01-10 00:55:00|43990.8|43970.8|43979.5|43959.5|43992|43972|43979.5|43959.5|27
1641776400000|2022-01-10 01:00:00|43977|43957|43977|43957|44019.5|43999.5|43947|43927|351
1641776700000|2022-01-10 01:05:00|43975.8|43955.8|43967|43947|43990.7|43970.7|43949.5|43929.5|108
1641777000000|2022-01-10 01:10:00|43969.7|43949.7|43967|43947|44009.5|43989.5|43963.3|43943.3|87
1641777300000|2022-01-10 01:15:00|43969.5|43949.5|43987|43967|43994.5|43974.5|43954.5|43934.5|66
1641777600000|2022-01-10 01:20:00|43984.5|43964.5|43959.5|43939.5|43992|43972|43952|43932|48
1641777900000|2022-01-10 01:25:00|43958.3|43938.3|43959.5|43939.5|43962|43942|43924.5|43904.5|93
1641778200000|2022-01-10 01:30:00|43957|43937|43932|43912|43962|43942|43924.5|43904.5|140
1641778500000|2022-01-10 01:35:00|43929.5|43909.5|43927|43907|43942|43922|43922|43902|68
1641778800000|2022-01-10 01:40:00|43928.3|43908.3|43917|43897|43934.5|43914.5|43907|43887|144
1641779100000|2022-01-10 01:45:00|43915.7|43895.7|43947|43927|43952|43932|43903.3|43883.3|122
1641779400000|2022-01-10 01:50:00|43949.5|43929.5|43937|43917|43967|43947|43927|43907|92
1641779700000|2022-01-10 01:55:00|43935.6|43915.6|43944.5|43924.5|43957|43937|43930.6|43910.6|64
1641780000000|2022-01-10 02:00:00|43945.8|43925.8|43982|43962|43994.5|43974.5|43944.5|43924.5|157
1641780300000|2022-01-10 02:05:00|43985.8|43965.8|43989.5|43969.5|43997|43977|43934.5|43914.5|78
1641780600000|2022-01-10 02:10:00|43988.1|43968.1|43934.5|43914.5|43989.5|43969.5|43924.5|43904.5|146
1641780900000|2022-01-10 02:15:00|43937|43917|43934.5|43914.5|43960.8|43940.8|43934.5|43914.5|23
1641781200000|2022-01-10 02:20:00|43933.1|43913.1|43939.5|43919.5|43939.5|43919.5|43924.5|43904.5|30
1641781500000|2022-01-10 02:25:00|43942|43922|43972|43952|43975.6|43955.6|43942|43922|41
1641781800000|2022-01-10 02:30:00|43969.5|43949.5|43968.3|43948.3|43970.8|43950.8|43942|43922|101
1641782100000|2022-01-10 02:35:00|43967|43947|43963.3|43943.3|43970.8|43950.8|43952|43932|59
1641782400000|2022-01-10 02:40:00|43965.8|43945.8|43977|43957|43984.5|43964.5|43960.6|43940.6|60
1641782700000|2022-01-10 02:45:00|43979.5|43959.5|43984.5|43964.5|44004.5|43984.5|43969.5|43949.5|65
1641783000000|2022-01-10 02:50:00|43985.8|43965.8|43974.5|43954.5|43999.5|43979.5|43974.5|43954.5|53
1641783300000|2022-01-10 02:55:00|43977|43957|43977|43957|43997|43977|43974.5|43954.5|43
1641783600000|2022-01-10 03:00:00|43979.5|43959.5|44009.5|43989.5|44012|43992|43962|43942|58
1641783900000|2022-01-10 03:05:00|44012|43992|44007|43987|44014.5|43994.5|43979.5|43959.5|45
1641784200000|2022-01-10 03:10:00|44009.5|43989.5|43997|43977|44014.5|43994.5|43994.5|43974.5|43
1641784500000|2022-01-10 03:15:00|43999.5|43979.5|44024.5|44004.5|44024.5|44004.5|43998.3|43978.3|44
1641784800000|2022-01-10 03:20:00|44023.1|44003.1|44000.6|43980.6|44025.8|44005.8|43988.1|43968.1|56
1641785100000|2022-01-10 03:25:00|43999.3|43979.3|43974.5|43954.5|44015.6|43995.6|43972|43952|61
1641785400000|2022-01-10 03:30:00|43972|43952|43962|43942|43978.3|43958.3|43959.5|43939.5|36
1641785700000|2022-01-10 03:35:00|43959.5|43939.5|43964.5|43944.5|43967|43947|43954.5|43934.5|20
1641786000000|2022-01-10 03:40:00|43967|43947|43965.8|43945.8|43967|43947|43958.3|43938.3|15
1641786300000|2022-01-10 03:45:00|43967.1|43947.1|43967|43947|43980.8|43960.8|43964.5|43944.5|14
1641786600000|2022-01-10 03:50:00|43969.5|43949.5|43982|43962|43982|43962|43969.5|43949.5|20
1641786900000|2022-01-10 03:55:00|43984.5|43964.5|43974.5|43954.5|43984.5|43964.5|43969.5|43949.5|12
1641787200000|2022-01-10 04:00:00|43973.1|43953.1|43957|43937|43973.1|43953.1|43955.8|43935.8|38
1641787500000|2022-01-10 04:05:00|43959.5|43939.5|43964.5|43944.5|43977|43957|43957|43937|16
1641787800000|2022-01-10 04:10:00|43963.1|43943.1|43959.5|43939.5|43969.5|43949.5|43959.5|43939.5|11
1641788100000|2022-01-10 04:15:00|43958.3|43938.3|43962|43942|43972|43952|43952|43932|23
1641788400000|2022-01-10 04:20:00|43963.3|43943.3|43967.1|43947.1|43979.6|43959.6|43963.3|43943.3|36
1641788700000|2022-01-10 04:25:00|43965.8|43945.8|43968.3|43948.3|43970.8|43950.8|43960.8|43940.8|6
1641789000000|2022-01-10 04:30:00|43967|43947|43958.3|43938.3|43969.6|43949.6|43954.6|43934.6|15
1641789300000|2022-01-10 04:35:00|43960.8|43940.8|43955.8|43935.8|43970.8|43950.8|43955.8|43935.8|25
1641789600000|2022-01-10 04:40:00|43954.6|43934.6|43947|43927|43969.6|43949.6|43947|43927|24
1641789900000|2022-01-10 04:45:00|43945.8|43925.8|43953.3|43933.3|43958.3|43938.3|43944.6|43924.6|12
1641790200000|2022-01-10 04:50:00|43950.8|43930.8|43930.8|43910.8|43953.3|43933.3|43928.3|43908.3|31
1641790500000|2022-01-10 04:55:00|43928.3|43908.3|43933.3|43913.3|43933.3|43913.3|43925.8|43905.8|14
1641790800000|2022-01-10 05:00:00|43930.8|43910.8|43925.8|43905.8|43930.8|43910.8|43915.8|43895.8|36
1641791100000|2022-01-10 05:05:00|43923.3|43903.3|43923.3|43903.3|43925.8|43905.8|43914.4|43894.4|33
1641791400000|2022-01-10 05:10:00|43924.4|43904.4|43933.3|43913.3|43938.3|43918.3|43924.4|43904.4|31
1641791700000|2022-01-10 05:15:00|43934.6|43914.6|43945.8|43925.8|43945.8|43925.8|43925.8|43905.8|21
1641792000000|2022-01-10 05:20:00|43943.3|43923.3|43953.3|43933.3|43953.3|43933.3|43942.1|43922.1|24
1641792300000|2022-01-10 05:25:00|43951.9|43931.9|43965.8|43945.8|43965.8|43945.8|43950.8|43930.8|22
1641792600000|2022-01-10 05:30:00|43967.1|43947.1|43958.3|43938.3|43990.8|43970.8|43939.4|43919.4|104
1641792900000|2022-01-10 05:35:00|43956.9|43936.9|43960.8|43940.8|43985.8|43965.8|43949.4|43929.4|20
1641793200000|2022-01-10 05:40:00|43959.4|43939.4|43958.3|43938.3|43965.8|43945.8|43953.3|43933.3|25
1641793500000|2022-01-10 05:45:00|43960.8|43940.8|43929.4|43909.4|43974.6|43954.6|43921.9|43901.9|110
1641793800000|2022-01-10 05:50:00|43930.6|43910.6|43950.6|43930.6|43956.9|43936.9|43930.6|43910.6|15
1641794100000|2022-01-10 05:55:00|43949.4|43929.4|43951.9|43931.9|43954.4|43934.4|43938.1|43918.1|17
1641794400000|2022-01-10 06:00:00|43950.6|43930.6|43956.9|43936.9|43969.6|43949.6|43948.1|43928.1|24
1641794700000|2022-01-10 06:05:00|43959.4|43939.4|43951.9|43931.9|43959.4|43939.4|43929.4|43909.4|32
1641795000000|2022-01-10 06:10:00|43949.4|43929.4|43946.9|43926.9|43954.4|43934.4|43938.1|43918.1|13
1641795300000|2022-01-10 06:15:00|43948.3|43928.3|43936.9|43916.9|43948.3|43928.3|43930.8|43910.8|19
1641795600000|2022-01-10 06:20:00|43935.8|43915.8|43929.4|43909.4|43939.4|43919.4|43916.9|43896.9|54
1641795900000|2022-01-10 06:25:00|43930.6|43910.6|43919.4|43899.4|43934.4|43914.4|43916.9|43896.9|26
1641796200000|2022-01-10 06:30:00|43921.9|43901.9|43931.9|43911.9|43931.9|43911.9|43918.3|43898.3|46
1641796500000|2022-01-10 06:35:00|43936.9|43916.9|43927.1|43907.1|43942.1|43922.1|43918.3|43898.3|67
1641796800000|2022-01-10 06:40:00|43929.6|43909.6|43948.3|43928.3|43950.8|43930.8|43924.4|43904.4|51
1641797100000|2022-01-10 06:45:00|43946.9|43926.9|43933.3|43913.3|43948.3|43928.3|43932.1|43912.1|31
1641797400000|2022-01-10 06:50:00|43934.6|43914.6|43973.3|43953.3|43973.3|43953.3|43933.3|43913.3|28
1641797700000|2022-01-10 06:55:00|43970.8|43950.8|43972.1|43952.1|43983.3|43963.3|43968.4|43948.4|45
1641798000000|2022-01-10 07:00:00|43970.8|43950.8|43986.9|43966.9|44000.8|43980.8|43967.1|43947.1|51
1641798300000|2022-01-10 07:05:00|43988.3|43968.3|43983.2|43963.2|44002.1|43982.1|43968.3|43948.3|20
1641798600000|2022-01-10 07:10:00|43985.7|43965.7|43934.4|43914.4|43985.7|43965.7|43933.2|43913.2|60
1641798900000|2022-01-10 07:15:00|43933.2|43913.2|43940.7|43920.7|43945.7|43925.7|43928.2|43908.2|22
1641799200000|2022-01-10 07:20:00|43942.1|43922.1|43968.2|43948.2|43980.7|43960.7|43942.1|43922.1|57
1641799500000|2022-01-10 07:25:00|43965.7|43945.7|43978.2|43958.2|43983.2|43963.2|43953.2|43933.2|26
1641799800000|2022-01-10 07:30:00|43975.7|43955.7|43978.2|43958.2|43985.7|43965.7|43965.7|43945.7|28
1641800100000|2022-01-10 07:35:00|43979.6|43959.6|44018.2|43998.2|44023.2|44003.2|43979.4|43959.4|89
1641800400000|2022-01-10 07:40:00|44013.2|43993.2|44058.2|44038.2|44080.7|44060.7|44010.7|43990.7|107
1641800700000|2022-01-10 07:45:00|44062.1|44042.1|44079.6|44059.6|44115.9|44095.9|44054.6|44034.6|172
1641801000000|2022-01-10 07:50:00|44078.2|44058.2|44060.9|44040.9|44078.2|44058.2|44042.1|44022.1|81
1641801300000|2022-01-10 07:55:00|44059.6|44039.6|44025.7|44005.7|44067.1|44047.1|44024.4|44004.4|86
1641801600000|2022-01-10 08:00:00|44032.2|44012.2|44069.7|44049.7|44087.2|44067.2|44014.6|43994.6|122
1641801900000|2022-01-10 08:05:00|44067.2|44047.2|44007.2|43987.2|44073.4|44053.4|43999.7|43979.7|120
1641802200000|2022-01-10 08:10:00|44008.4|43988.4|44016|43996|44048.5|44028.5|44000.9|43980.9|84
1641802500000|2022-01-10 08:15:00|44009.7|43989.7|44012.2|43992.2|44039.7|44019.7|44000.9|43980.9|64
1641802800000|2022-01-10 08:20:00|44014.7|43994.7|43972.2|43952.2|44037.2|44017.2|43949.7|43929.7|119
1641803100000|2022-01-10 08:25:00|43974.7|43954.7|43934.7|43914.7|43981|43961|43928.5|43908.5|102
1641803400000|2022-01-10 08:30:00|43932.2|43912.2|43962.2|43942.2|43968.5|43948.5|43899.6|43879.6|155
1641803700000|2022-01-10 08:35:00|43964.7|43944.7|43948.4|43928.4|43987.2|43967.2|43937.2|43917.2|59
1641804000000|2022-01-10 08:40:00|43948.5|43928.5|43958.5|43938.5|43967.2|43947.2|43914.7|43894.7|77
1641804300000|2022-01-10 08:45:00|43959.8|43939.8|43989.7|43969.7|43989.7|43969.7|43934.7|43914.7|56
1641804600000|2022-01-10 08:50:00|43984.7|43964.7|44029.7|44009.7|44032.3|44012.3|43969.7|43949.7|73
1641804900000|2022-01-10 08:55:00|44031|44011|44022.2|44002.2|44037.2|44017.2|44002.2|43982.2|55
1641805200000|2022-01-10 09:00:00|44020.9|44000.9|44005.9|43985.9|44039.7|44019.7|43995.9|43975.9|62
1641805500000|2022-01-10 09:05:00|44007.2|43987.2|44162.2|44142.2|44233.5|44213.5|44004.7|43984.7|307
1641805800000|2022-01-10 09:10:00|44159.7|44139.7|44164.7|44144.7|44164.7|44144.7|44082.2|44062.2|221
1641806100000|2022-01-10 09:15:00|44169.7|44149.7|44190.9|44170.9|44294.7|44274.7|44169.7|44149.7|422
1641806400000|2022-01-10 09:20:00|44194.7|44174.7|44171|44151|44194.7|44174.7|44143.5|44123.5|162
1641806700000|2022-01-10 09:25:00|44172.2|44152.2|44162.2|44142.2|44174.7|44154.7|44150.9|44130.9|210
1641807000000|2022-01-10 09:30:00|44164.7|44144.7|44134.7|44114.7|44169.7|44149.7|44134.7|44114.7|34
1641807300000|2022-01-10 09:35:00|44132.2|44112.2|44129.7|44109.7|44158.5|44138.5|44119.7|44099.7|57
1641807600000|2022-01-10 09:40:00|44128.4|44108.4|44119.7|44099.7|44137.2|44117.2|44115.9|44095.9|88
1641807900000|2022-01-10 09:45:00|44122.2|44102.2|44074.7|44054.7|44124.7|44104.7|44067.2|44047.2|94
1641808200000|2022-01-10 09:50:00|44069.7|44049.7|44091|44071|44109.7|44089.7|44069.7|44049.7|76
1641808500000|2022-01-10 09:55:00|44089.7|44069.7|44073.4|44053.4|44094.7|44074.7|44064.7|44044.7|63
1641808800000|2022-01-10 10:00:00|44073.5|44053.5|44080.9|44060.9|44093.4|44073.4|44053.4|44033.4|102
1641809100000|2022-01-10 10:05:00|44079.7|44059.7|44097.2|44077.2|44099.7|44079.7|44069.7|44049.7|52
1641809400000|2022-01-10 10:10:00|44099.7|44079.7|44147.2|44127.2|44147.2|44127.2|44097.2|44077.2|68
1641809700000|2022-01-10 10:15:00|44144.7|44124.7|44114.7|44094.7|44154.7|44134.7|44114.7|44094.7|56
1641810000000|2022-01-10 10:20:00|44117.2|44097.2|44107.2|44087.2|44117.2|44097.2|44089.7|44069.7|75
1641810300000|2022-01-10 10:25:00|44109.7|44089.7|44102.2|44082.2|44117.2|44097.2|44084.7|44064.7|57
1641810600000|2022-01-10 10:30:00|44100.9|44080.9|44102.2|44082.2|44109.7|44089.7|44079.7|44059.7|56
1641810900000|2022-01-10 10:35:00|44099.7|44079.7|44112.2|44092.2|44117.2|44097.2|44097.2|44077.2|54
1641811200000|2022-01-10 10:40:00|44109.7|44089.7|44132.2|44112.2|44137.2|44117.2|44102.2|44082.2|49
1641811500000|2022-01-10 10:45:00|44133.5|44113.5|44162.2|44142.2|44162.2|44142.2|44132.2|44112.2|81
1641811800000|2022-01-10 10:50:00|44163.3|44143.3|44167.2|44147.2|44169.7|44149.7|44155.8|44135.8|75
1641812100000|2022-01-10 10:55:00|44164.7|44144.7|44138.5|44118.5|44167.2|44147.2|44137.2|44117.2|68
1641812400000|2022-01-10 11:00:00|44139.7|44119.7|44099.7|44079.7|44154.7|44134.7|44099.7|44079.7|45
1641812700000|2022-01-10 11:05:00|44097.2|44077.2|44097.2|44077.2|44104.7|44084.7|44089.7|44069.7|28
1641813000000|2022-01-10 11:10:00|44095.8|44075.8|44087.2|44067.2|44112.2|44092.2|44087.2|44067.2|45
1641813300000|2022-01-10 11:15:00|44089.7|44069.7|44077.2|44057.2|44102.2|44082.2|44077.2|44057.2|45
1641813600000|2022-01-10 11:20:00|44075.8|44055.8|44069.7|44049.7|44079.7|44059.7|44057.2|44037.2|88
1641813900000|2022-01-10 11:25:00|44070.8|44050.8|44079.7|44059.7|44097.2|44077.2|44067.2|44047.2|46
1641814200000|2022-01-10 11:30:00|44078.3|44058.3|44082|44062|44089.5|44069.5|44070.7|44050.7|83
1641814500000|2022-01-10 11:35:00|44084.5|44064.5|44037|44017|44085.8|44065.8|44034.5|44014.5|129
1641814800000|2022-01-10 11:40:00|44039.5|44019.5|44069.5|44049.5|44069.5|44049.5|44037|44017|51
1641815100000|2022-01-10 11:45:00|44072|44052|44072|44052|44082|44062|44069.5|44049.5|36
1641815400000|2022-01-10 11:50:00|44074.5|44054.5|44078.3|44058.3|44095.8|44075.8|44069.5|44049.5|79
1641815700000|2022-01-10 11:55:00|44079.5|44059.5|44044.5|44024.5|44079.5|44059.5|44039.5|44019.5|42
1641816000000|2022-01-10 12:00:00|44048.3|44028.3|44042|44022|44074.5|44054.5|44042|44022|44
1641816300000|2022-01-10 12:05:00|44040.7|44020.7|44004.5|43984.5|44062|44042|43993.2|43973.2|82
1641816600000|2022-01-10 12:10:00|44002|43982|44004.5|43984.5|44018.3|43998.3|43988.2|43968.2|80
1641816900000|2022-01-10 12:15:00|44003.2|43983.2|43992|43972|44003.2|43983.2|43979.5|43959.5|101
1641817200000|2022-01-10 12:20:00|43989.5|43969.5|44005.8|43985.8|44005.8|43985.8|43989.5|43969.5|60
1641817500000|2022-01-10 12:25:00|44009.5|43989.5|44010.7|43990.7|44024.5|44004.5|44004.5|43984.5|40
1641817800000|2022-01-10 12:30:00|44009.4|43989.4|43972|43952|44022|44002|43930.8|43910.8|227
1641818100000|2022-01-10 12:35:00|43967|43947|43940.7|43920.7|43967|43947|43928.2|43908.2|152
1641818400000|2022-01-10 12:40:00|43939.5|43919.5|43952|43932|43967|43947|43919.5|43899.5|233
1641818700000|2022-01-10 12:45:00|43950.8|43930.8|43944.6|43924.6|43956|43936|43922.1|43902.1|95
1641819000000|2022-01-10 12:50:00|43942.1|43922.1|43953.5|43933.5|43953.5|43933.5|43924.6|43904.6|118
1641819300000|2022-01-10 12:55:00|43953.6|43933.6|43917.1|43897.1|43956.1|43936.1|43897.3|43877.3|201
1641819600000|2022-01-10 13:00:00|43918.5|43898.5|43822.1|43802.1|43918.5|43898.5|43810.8|43790.8|512
1641819900000|2022-01-10 13:05:00|43823.5|43803.5|43871|43851|43922.1|43902.1|43823.5|43803.5|282
1641820200000|2022-01-10 13:10:00|43869.6|43849.6|43854.8|43834.8|43888.5|43868.5|43814.8|43794.8|240
1641820500000|2022-01-10 13:15:00|43857.3|43837.3|43836.1|43816.1|43874.8|43854.8|43829.8|43809.8|130
1641820800000|2022-01-10 13:20:00|43834.8|43814.8|43879.8|43859.8|43937.3|43917.3|43834.8|43814.8|248
1641821100000|2022-01-10 13:25:00|43878.6|43858.6|43840.8|43820.8|43889.8|43869.8|43820.8|43800.8|178
1641821400000|2022-01-10 13:30:00|43839.6|43819.6|43814.5|43794.5|43842.1|43822.1|43764.6|43744.6|355
1641821700000|2022-01-10 13:35:00|43813.2|43793.2|43722|43702|43813.2|43793.2|43717|43697|214
1641822000000|2022-01-10 13:40:00|43719.5|43699.5|43747|43727|43765.7|43745.7|43712.1|43692.1|235
1641822300000|2022-01-10 13:45:00|43740.7|43720.7|43761.9|43741.9|43774.4|43754.4|43726.9|43706.9|203
1641822600000|2022-01-10 13:50:00|43760.5|43740.5|43674.4|43654.4|43760.5|43740.5|43674.4|43654.4|168
1641822900000|2022-01-10 13:55:00|43676.9|43656.9|43701.9|43681.9|43730.7|43710.7|43674.4|43654.4|158
1641823200000|2022-01-10 14:00:00|43703|43683|43711.9|43691.9|43726.9|43706.9|43681.9|43661.9|172
1641823500000|2022-01-10 14:05:00|43713.2|43693.2|43699.4|43679.4|43714.4|43694.4|43664.4|43644.4|186
1641823800000|2022-01-10 14:10:00|43698|43678|43699.4|43679.4|43759.4|43739.4|43694.4|43674.4|182
1641824100000|2022-01-10 14:15:00|43698|43678|43685.5|43665.5|43698|43678|43636.9|43616.9|246
1641824400000|2022-01-10 14:20:00|43686.9|43666.9|43709.3|43689.3|43716.9|43696.9|43678|43658|179
1641824700000|2022-01-10 14:25:00|43706.8|43686.8|43676.7|43656.7|43706.8|43686.8|43676.7|43656.7|118
1641825000000|2022-01-10 14:30:00|43678|43658|43580.7|43560.7|43711.8|43691.8|43569.2|43549.2|531
1641825300000|2022-01-10 14:35:00|43582|43562|43583|43563|43596.8|43576.8|43543.2|43523.2|330
1641825600000|2022-01-10 14:40:00|43585.5|43565.5|43608.2|43588.2|43635.7|43615.7|43574.3|43554.3|226
1641825900000|2022-01-10 14:45:00|43609.3|43589.3|43424.3|43404.3|43611.8|43591.8|43411.8|43391.8|1043
1641826200000|2022-01-10 14:50:00|43423|43403|43469.2|43449.2|43499.2|43479.2|43418.2|43398.2|546
1641826500000|2022-01-10 14:55:00|43468|43448|43461.8|43441.8|43474.2|43454.2|43421.7|43401.7|356
1641826800000|2022-01-10 15:00:00|43460.5|43440.5|43319.2|43299.2|43460.5|43440.5|43309.2|43289.2|698
1641827100000|2022-01-10 15:05:00|43317.9|43297.9|43406.8|43386.8|43435.7|43415.7|43316.7|43296.7|494
1641827400000|2022-01-10 15:10:00|43400.7|43380.7|43394.3|43374.3|43405.7|43385.7|43323.2|43303.2|375
1641827700000|2022-01-10 15:15:00|43393|43373|43421.8|43401.8|43440.7|43420.7|43376.8|43356.8|265
1641828000000|2022-01-10 15:20:00|43423.2|43403.2|43459.3|43439.3|43480.7|43460.7|43423.2|43403.2|325
1641828300000|2022-01-10 15:25:00|43460.7|43440.7|43500.7|43480.7|43553.3|43533.3|43459.3|43439.3|334
1641828600000|2022-01-10 15:30:00|43499.5|43479.5|43533|43513|43587|43567|43492|43472|348
1641828900000|2022-01-10 15:35:00|43531.7|43511.7|43466.8|43446.8|43544.5|43524.5|43451.8|43431.8|351
1641829200000|2022-01-10 15:40:00|43468.2|43448.2|43468.2|43448.2|43473.2|43453.2|43426.8|43406.8|237
1641829500000|2022-01-10 15:45:00|43466.8|43446.8|43441.8|43421.8|43499.3|43479.3|43419.3|43399.3|238
1641829800000|2022-01-10 15:50:00|43436.8|43416.8|43465.6|43445.6|43469.3|43449.3|43424.3|43404.3|194
1641830100000|2022-01-10 15:55:00|43466.8|43446.8|43470.5|43450.5|43481.8|43461.8|43384.3|43364.3|283
1641830400000|2022-01-10 16:00:00|43468|43448|43430.5|43410.5|43499.3|43479.3|43395.5|43375.5|246
1641830700000|2022-01-10 16:05:00|43428|43408|43469.2|43449.2|43489.3|43469.3|43428|43408|218
1641831000000|2022-01-10 16:10:00|43465.4|43445.4|43474.2|43454.2|43499.2|43479.2|43465.4|43445.4|121
1641831300000|2022-01-10 16:15:00|43475.5|43455.5|43555.4|43535.4|43558|43538|43465.4|43445.4|246
1641831600000|2022-01-10 16:20:00|43551.7|43531.7|43526.6|43506.6|43554.2|43534.2|43506.7|43486.7|231
1641831900000|2022-01-10 16:25:00|43525.3|43505.3|43574.2|43554.2|43575.5|43555.5|43506.7|43486.7|118
1641832200000|2022-01-10 16:30:00|43575.4|43555.4|43575.4|43555.4|43615.5|43595.5|43569.2|43549.2|329
1641832500000|2022-01-10 16:35:00|43576.7|43556.7|43543|43523|43595.4|43575.4|43535.5|43515.5|176
1641832800000|2022-01-10 16:40:00|43546.8|43526.8|43526.7|43506.7|43550.5|43530.5|43511.7|43491.7|110
1641833100000|2022-01-10 16:45:00|43529.2|43509.2|43534.1|43514.1|43549.3|43529.3|43519.2|43499.2|174
1641833400000|2022-01-10 16:50:00|43531.6|43511.6|43559.2|43539.2|43568|43548|43511.7|43491.7|153
1641833700000|2022-01-10 16:55:00|43557.9|43537.9|43569.2|43549.2|43571.7|43551.7|43539.2|43519.2|148
1641834000000|2022-01-10 17:00:00|43566.7|43546.7|43601.7|43581.7|43622.9|43602.9|43566.7|43546.7|182
1641834300000|2022-01-10 17:05:00|43600.5|43580.5|43569.2|43549.2|43626.7|43606.7|43569.2|43549.2|185
1641834600000|2022-01-10 17:10:00|43570.5|43550.5|43602.9|43582.9|43619.2|43599.2|43569.2|43549.2|136
1641834900000|2022-01-10 17:15:00|43601.7|43581.7|43576.7|43556.7|43601.7|43581.7|43569.2|43549.2|152
1641835200000|2022-01-10 17:20:00|43579.2|43559.2|43604.2|43584.2|43604.2|43584.2|43576.7|43556.7|107
1641835500000|2022-01-10 17:25:00|43600.5|43580.5|43564.2|43544.2|43608|43588|43564.2|43544.2|120
1641835800000|2022-01-10 17:30:00|43562.9|43542.9|43530.5|43510.5|43563|43543|43523|43503|119
1641836100000|2022-01-10 17:35:00|43531.7|43511.7|43516.7|43496.7|43539.2|43519.2|43514.2|43494.2|125
1641836400000|2022-01-10 17:40:00|43519.2|43499.2|43518|43498|43579.2|43559.2|43511.7|43491.7|179
1641836700000|2022-01-10 17:45:00|43519.2|43499.2|43504.2|43484.2|43541.7|43521.7|43491.7|43471.7|163
1641837000000|2022-01-10 17:50:00|43509.2|43489.2|43536.6|43516.6|43573|43553|43501.7|43481.7|162
1641837300000|2022-01-10 17:55:00|43529.1|43509.1|43543.9|43523.9|43546.6|43526.6|43491.6|43471.6|918
1641837600000|2022-01-10 18:00:00|43548.9|43528.9|43525.3|43505.3|43552.8|43532.8|43496.4|43476.4|197
1641837900000|2022-01-10 18:05:00|43526.4|43506.4|43541.4|43521.4|43558.9|43538.9|43522.6|43502.6|48
1641838200000|2022-01-10 18:10:00|43542.8|43522.8|43548.9|43528.9|43552.8|43532.8|43528.9|43508.9|78
1641838500000|2022-01-10 18:15:00|43546.4|43526.4|43562.8|43542.8|43570.3|43550.3|43536.4|43516.4|69
1641838800000|2022-01-10 18:20:00|43561.4|43541.4|43561.4|43541.4|43568.9|43548.9|43527.6|43507.6|37
1641839100000|2022-01-10 18:25:00|43560.1|43540.1|43526.4|43506.4|43561.4|43541.4|43520.1|43500.1|39
1641839400000|2022-01-10 18:30:00|43525.1|43505.1|43530.3|43510.3|43548.9|43528.9|43523.9|43503.9|36
1641839700000|2022-01-10 18:35:00|43531.4|43511.4|43531.4|43511.4|43541.4|43521.4|43526.4|43506.4|36
1641840000000|2022-01-10 18:40:00|43532.7|43512.7|43571.4|43551.4|43571.4|43551.4|43528.9|43508.9|20
1641840300000|2022-01-10 18:45:00|43568.9|43548.9|43591.4|43571.4|43595.2|43575.2|43561.4|43541.4|42
1641840600000|2022-01-10 18:50:00|43593.9|43573.9|43583.9|43563.9|43610.2|43590.2|43583.9|43563.9|62
1641840900000|2022-01-10 18:55:00|43581.4|43561.4|43533.9|43513.9|43581.4|43561.4|43526.4|43506.4|65
1641841200000|2022-01-10 19:00:00|43531.4|43511.4|43546.4|43526.4|43553.9|43533.9|43526.4|43506.4|52
1641841500000|2022-01-10 19:05:00|43547.7|43527.7|43591.4|43571.4|43593.9|43573.9|43547.7|43527.7|38
1641841800000|2022-01-10 19:10:00|43593.9|43573.9|43580.1|43560.1|43593.9|43573.9|43570.1|43550.1|56
1641842100000|2022-01-10 19:15:00|43578.8|43558.8|43591.4|43571.4|43593.9|43573.9|43577.6|43557.6|34
1641842400000|2022-01-10 19:20:00|43588.9|43568.9|43596.4|43576.4|43603.9|43583.9|43586.4|43566.4|49
1641842700000|2022-01-10 19:25:00|43598.9|43578.9|43598.9|43578.9|43613.9|43593.9|43585.2|43565.2|55
1641843000000|2022-01-10 19:30:00|43600.1|43580.1|43592.7|43572.7|43611.4|43591.4|43576.4|43556.4|31
1641843300000|2022-01-10 19:35:00|43591.4|43571.4|43566.4|43546.4|43593.9|43573.9|43563.9|43543.9|52
1641843600000|2022-01-10 19:40:00|43567.7|43547.7|43573.9|43553.9|43591.6|43571.6|43567.6|43547.6|47
1641843900000|2022-01-10 19:45:00|43571.4|43551.4|43573.9|43553.9|43585.2|43565.2|43570.2|43550.2|17
1641844200000|2022-01-10 19:50:00|43576.4|43556.4|43549.1|43529.1|43578.9|43558.9|43537.9|43517.9|186
1641844500000|2022-01-10 19:55:00|43547.7|43527.7|43589.1|43569.1|43589.1|43569.1|43546.6|43526.6|64
1641844800000|2022-01-10 20:00:00|43587.9|43567.9|43584.1|43564.1|43594.1|43574.1|43574.1|43554.1|29
1641845100000|2022-01-10 20:05:00|43585.4|43565.4|43572.7|43552.7|43591.6|43571.6|43555.4|43535.4|43
1641845400000|2022-01-10 20:10:00|43571.4|43551.4|43577.7|43557.7|43589.1|43569.1|43563.9|43543.9|25
1641845700000|2022-01-10 20:15:00|43578.9|43558.9|43588.9|43568.9|43600.2|43580.2|43568.9|43548.9|23
1641846000000|2022-01-10 20:20:00|43586.4|43566.4|43585.2|43565.2|43593.9|43573.9|43581.4|43561.4|19
1641846300000|2022-01-10 20:25:00|43583.9|43563.9|43593.9|43573.9|43600.2|43580.2|43583.9|43563.9|22
1641846600000|2022-01-10 20:30:00|43592.6|43572.6|43590.2|43570.2|43593.9|43573.9|43577.6|43557.6|41
1641846900000|2022-01-10 20:35:00|43589|43569|43617.7|43597.7|43621.5|43601.5|43586.5|43566.5|90
1641847200000|2022-01-10 20:40:00|43619|43599|43625.2|43605.2|43647.7|43627.7|43614|43594|125
1641847500000|2022-01-10 20:45:00|43623.9|43603.9|43637.7|43617.7|43646.5|43626.5|43620.2|43600.2|32
1641847800000|2022-01-10 20:50:00|43637.9|43617.9|43647.7|43627.7|43656.5|43636.5|43632.7|43612.7|61
1641848100000|2022-01-10 20:55:00|43645.1|43625.1|43671.4|43651.4|43691.4|43671.4|43640.2|43620.2|176
1641848400000|2022-01-10 21:00:00|43670.2|43650.2|43665.2|43645.2|43677.7|43657.7|43663.9|43643.9|41
1641848700000|2022-01-10 21:05:00|43667.7|43647.7|43674|43654|43674|43654|43665.2|43645.2|21
1641849000000|2022-01-10 21:10:00|43676.5|43656.5|43681.5|43661.5|43685.2|43665.2|43676.5|43656.5|37
1641849300000|2022-01-10 21:15:00|43680.4|43660.4|43725.2|43705.2|43727.7|43707.7|43675.2|43655.2|76
1641849600000|2022-01-10 21:20:00|43726.4|43706.4|43736.4|43716.4|43743.9|43723.9|43725.2|43705.2|51
1641849900000|2022-01-10 21:25:00|43737.6|43717.6|43739|43719|43756.4|43736.4|43734|43714|58
1641850200000|2022-01-10 21:30:00|43741.5|43721.5|43736.5|43716.5|43746.5|43726.5|43734|43714|22
1641850500000|2022-01-10 21:35:00|43734|43714|43731.5|43711.5|43734|43714|43724|43704|15
1641850800000|2022-01-10 21:40:00|43730.2|43710.2|43721.5|43701.5|43731.5|43711.5|43721.5|43701.5|15
1641851100000|2022-01-10 21:45:00|43722.9|43702.9|43736.5|43716.5|43754|43734|43722.9|43702.9|62
1641851400000|2022-01-10 21:50:00|43739|43719|43744|43724|43759|43739|43739|43719|32
1641851700000|2022-01-10 21:55:00|43746.5|43726.5|43735.2|43715.2|43749|43729|43724|43704|26
1641855600000|2022-01-10 23:00:00|43728.8|43708.8|43766.6|43746.6|43796.5|43776.5|43726.3|43706.3|64
1641855900000|2022-01-10 23:05:00|43767.8|43747.8|43736.5|43716.5|43767.8|43747.8|43724|43704|48
1641856200000|2022-01-10 23:10:00|43739|43719|43764|43744|43769|43749|43739|43719|23
1641856500000|2022-01-10 23:15:00|43757.7|43737.7|43735.2|43715.2|43757.7|43737.7|43725.2|43705.2|25
1641856800000|2022-01-10 23:20:00|43737.7|43717.7|43774|43754|43779|43759|43737.7|43717.7|31
1641857100000|2022-01-10 23:25:00|43772.7|43752.7|43794|43774|43796.5|43776.5|43761.5|43741.5|29
1641857400000|2022-01-10 23:30:00|43795.3|43775.3|43784|43764|43796.5|43776.5|43759|43739|28
1641857700000|2022-01-10 23:35:00|43782.7|43762.7|43766.5|43746.5|43782.7|43762.7|43766.5|43746.5|2
1641858000000|2022-01-10 23:40:00|43769|43749|43774|43754|43779|43759|43767.8|43747.8|13
1641858300000|2022-01-10 23:45:00|43775.3|43755.3|43796.5|43776.5|43796.5|43776.5|43775.3|43755.3|30
1641858600000|2022-01-10 23:50:00|43799|43779|43789|43769|43799|43779|43789|43769|9
1641858900000|2022-01-10 23:55:00|43791.5|43771.5|43786.5|43766.5|43797.7|43777.7|43786.5|43766.5|26
1641859200000|2022-01-11 00:00:00|43785.2|43765.2|43796.5|43776.5|43799|43779|43779|43759|29
1641859500000|2022-01-11 00:05:00|43797.7|43777.7|43786.5|43766.5|43800.2|43780.2|43784|43764|11
1641859800000|2022-01-11 00:10:00|43789|43769|43814|43794|43814|43794|43785.2|43765.2|36
1641860100000|2022-01-11 00:15:00|43811.5|43791.5|43794|43774|43811.5|43791.5|43782.7|43762.7|26
1641860400000|2022-01-11 00:20:00|43795.2|43775.2|43749|43729|43798.9|43778.9|43746.5|43726.5|43
1641860700000|2022-01-11 00:25:00|43747.7|43727.7|43757.7|43737.7|43784|43764|43746.5|43726.5|39
1641861000000|2022-01-11 00:30:00|43755.2|43735.2|43741.5|43721.5|43769|43749|43741.5|43721.5|30
1641861300000|2022-01-11 00:35:00|43736.5|43716.5|43781.5|43761.5|43784|43764|43731.5|43711.5|29
1641861600000|2022-01-11 00:40:00|43779|43759|43795.3|43775.3|43797.8|43777.8|43779|43759|16
1641861900000|2022-01-11 00:45:00|43796.5|43776.5|43789|43769|43856.5|43836.5|43786.5|43766.5|101
1641862200000|2022-01-11 00:50:00|43787.7|43767.7|43780.2|43760.2|43796.5|43776.5|43780.2|43760.2|41
1641862500000|2022-01-11 00:55:00|43779|43759|43749|43729|43787.7|43767.7|43749|43729|55
1641862800000|2022-01-11 01:00:00|43750.3|43730.3|43772.8|43752.8|43780.2|43760.2|43731.5|43711.5|297
1641863100000|2022-01-11 01:05:00|43774|43754|43757.7|43737.7|43774|43754|43741.5|43721.5|40
1641863400000|2022-01-11 01:10:00|43755.2|43735.2|43756.5|43736.5|43759|43739|43739|43719|34
1641863700000|2022-01-11 01:15:00|43755.2|43735.2|43746.5|43726.5|43756.5|43736.5|43701.5|43681.5|90
1641864000000|2022-01-11 01:20:00|43745.3|43725.3|43704|43684|43754|43734|43704|43684|75
1641864300000|2022-01-11 01:25:00|43705.2|43685.2|43721.6|43701.6|43724.1|43704.1|43699|43679|228
1641864600000|2022-01-11 01:30:00|43719.1|43699.1|43705.4|43685.4|43726.6|43706.6|43675.3|43655.3|99
1641864900000|2022-01-11 01:35:00|43708|43688|43769.1|43749.1|43771.6|43751.6|43708|43688|85
1641865200000|2022-01-11 01:40:00|43767.8|43747.8|43721.6|43701.6|43767.8|43747.8|43721.6|43701.6|58
1641865500000|2022-01-11 01:45:00|43722.9|43702.9|43701.6|43681.6|43746.6|43726.6|43699.1|43679.1|30
1641865800000|2022-01-11 01:50:00|43700.3|43680.3|43679.1|43659.1|43700.3|43680.3|43674.1|43654.1|67
1641866100000|2022-01-11 01:55:00|43680.4|43660.4|43684.1|43664.1|43694.1|43674.1|43676.6|43656.6|32
1641866400000|2022-01-11 02:00:00|43685.4|43665.4|43671.6|43651.6|43687.8|43667.8|43670.3|43650.3|32
1641866700000|2022-01-11 02:05:00|43669.1|43649.1|43736.6|43716.6|43740.4|43720.4|43664.1|43644.1|80
1641867000000|2022-01-11 02:10:00|43741.6|43721.6|43797.8|43777.8|43805.4|43785.4|43736.6|43716.6|116
1641867300000|2022-01-11 02:15:00|43796.6|43776.6|43806.6|43786.6|43811.6|43791.6|43786.6|43766.6|39
1641867600000|2022-01-11 02:20:00|43807.8|43787.8|43829.1|43809.1|43829.1|43809.1|43806.6|43786.6|20
1641867900000|2022-01-11 02:25:00|43827.8|43807.8|43834.1|43814.1|43841.6|43821.6|43822.9|43802.9|53
1641868200000|2022-01-11 02:30:00|43835.3|43815.3|43831.6|43811.6|43851.6|43831.6|43804.1|43784.1|181
1641868500000|2022-01-11 02:35:00|43826.6|43806.6|43832.9|43812.9|43855.4|43835.4|43824.1|43804.1|57
1641868800000|2022-01-11 02:40:00|43834.1|43814.1|43839.1|43819.1|43841.6|43821.6|43811.6|43791.6|50
1641869100000|2022-01-11 02:45:00|43837.9|43817.9|43826.6|43806.6|43854.1|43834.1|43821.6|43801.6|45
1641869400000|2022-01-11 02:50:00|43825.3|43805.3|43826.6|43806.6|43837.9|43817.9|43806.6|43786.6|45
1641869700000|2022-01-11 02:55:00|43825.4|43805.4|43831.6|43811.6|43841.6|43821.6|43824.1|43804.1|21
1641870000000|2022-01-11 03:00:00|43830.3|43810.3|43811.6|43791.6|43831.6|43811.6|43804.1|43784.1|62
1641870300000|2022-01-11 03:05:00|43810.3|43790.3|43814.1|43794.1|43824.1|43804.1|43801.6|43781.6|50
1641870600000|2022-01-11 03:10:00|43815.4|43795.4|43862.9|43842.9|43866.7|43846.7|43815.4|43795.4|82
1641870900000|2022-01-11 03:15:00|43864.2|43844.2|43895.4|43875.4|43899.1|43879.1|43860.4|43840.4|149
1641871200000|2022-01-11 03:20:00|43894.1|43874.1|43914.1|43894.1|43921.6|43901.6|43890.3|43870.3|110
1641871500000|2022-01-11 03:25:00|43916.6|43896.6|43899.1|43879.1|43929.1|43909.1|43899.1|43879.1|86
1641871800000|2022-01-11 03:30:00|43901.6|43881.6|43879.1|43859.1|43904.1|43884.1|43876.6|43856.6|63
1641872100000|2022-01-11 03:35:00|43880.4|43860.4|43865.4|43845.4|43886.6|43866.6|43865.4|43845.4|37
1641872400000|2022-01-11 03:40:00|43864.1|43844.1|43866.6|43846.6|43874.1|43854.1|43856.6|43836.6|17
1641872700000|2022-01-11 03:45:00|43865.3|43845.3|43845.4|43825.4|43865.3|43845.3|43839.1|43819.1|32
1641873000000|2022-01-11 03:50:00|43846.7|43826.7|43829.1|43809.1|43851.6|43831.6|43829.1|43809.1|21
1641873300000|2022-01-11 03:55:00|43830.4|43810.4|43841.6|43821.6|43844.1|43824.1|43829.1|43809.1|11
1641873600000|2022-01-11 04:00:00|43840.3|43820.3|43841.6|43821.6|43844.1|43824.1|43839.1|43819.1|10
1641873900000|2022-01-11 04:05:00|43840.3|43820.3|43819.1|43799.1|43841.6|43821.6|43819.1|43799.1|24
1641874200000|2022-01-11 04:10:00|43820.4|43800.4|43805.3|43785.3|43821.6|43801.6|43799.1|43779.1|74
1641874500000|2022-01-11 04:15:00|43804.1|43784.1|43814.1|43794.1|43824.1|43804.1|43804.1|43784.1|22
1641874800000|2022-01-11 04:20:00|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43804.1|43784.1|17
1641875100000|2022-01-11 04:25:00|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43809.1|43789.1|4
1641875400000|2022-01-11 04:30:00|43809.1|43789.1|43799.1|43779.1|43809.1|43789.1|43799.1|43779.1|16
1641875700000|2022-01-11 04:35:00|43796.6|43776.6|43800.4|43780.4|43809.1|43789.1|43779.1|43759.1|49
1641876000000|2022-01-11 04:40:00|43801.6|43781.6|43821.6|43801.6|43829.1|43809.1|43801.6|43781.6|19
1641876300000|2022-01-11 04:45:00|43822.9|43802.9|43811.6|43791.6|43824.1|43804.1|43811.6|43791.6|13
1641876600000|2022-01-11 04:50:00|43814.1|43794.1|43819.1|43799.1|43819.1|43799.1|43809.1|43789.1|9
1641876900000|2022-01-11 04:55:00|43816.6|43796.6|43824.1|43804.1|43824.1|43804.1|43811.6|43791.6|14
1641877200000|2022-01-11 05:00:00|43827.9|43807.9|43819.1|43799.1|43829.1|43809.1|43809.1|43789.1|22
1641877500000|2022-01-11 05:05:00|43817.8|43797.8|43819.1|43799.1|43826.6|43806.6|43811.6|43791.6|21
1641877800000|2022-01-11 05:10:00|43816.5|43796.5|43814.1|43794.1|43824.1|43804.1|43811.6|43791.6|26
1641878100000|2022-01-11 05:15:00|43816.6|43796.6|43799.1|43779.1|43816.6|43796.6|43794.1|43774.1|30
1641878400000|2022-01-11 05:20:00|43797.9|43777.9|43809.1|43789.1|43809.1|43789.1|43794.1|43774.1|19
1641878700000|2022-01-11 05:25:00|43810.4|43790.4|43814.1|43794.1|43829.1|43809.1|43810.4|43790.4|50
1641879000000|2022-01-11 05:30:00|43815.4|43795.4|43846.6|43826.6|43849.1|43829.1|43796.6|43776.6|138
1641879300000|2022-01-11 05:35:00|43844.1|43824.1|43829.1|43809.1|43854.1|43834.1|43826.6|43806.6|48
1641879600000|2022-01-11 05:40:00|43830.3|43810.3|43827.9|43807.9|43831.6|43811.6|43810.4|43790.4|40
1641879900000|2022-01-11 05:45:00|43829.2|43809.2|43841.6|43821.6|43841.6|43821.6|43824.1|43804.1|53
1641880200000|2022-01-11 05:50:00|43844.1|43824.1|43849.1|43829.1|43856.6|43836.6|43844.1|43824.1|22
1641880500000|2022-01-11 05:55:00|43850.4|43830.4|43854.1|43834.1|43864.1|43844.1|43839.1|43819.1|40
1641880800000|2022-01-11 06:00:00|43856.6|43836.6|43920.3|43900.3|43926.6|43906.6|43856.6|43836.6|125
1641881100000|2022-01-11 06:05:00|43919.1|43899.1|43944.1|43924.1|43961.6|43941.6|43916.6|43896.6|170
1641881400000|2022-01-11 06:10:00|43942.8|43922.8|43959.1|43939.1|43959.1|43939.1|43924.1|43904.1|80
1641881700000|2022-01-11 06:15:00|43956.6|43936.6|43909.1|43889.1|43977.9|43957.9|43904.1|43884.1|200
1641882000000|2022-01-11 06:20:00|43910.4|43890.4|43881.6|43861.6|43926.6|43906.6|43879.1|43859.1|97
1641882300000|2022-01-11 06:25:00|43884.1|43864.1|43879.1|43859.1|43896.6|43876.6|43864.1|43844.1|106
1641882600000|2022-01-11 06:30:00|43884.1|43864.1|43911.6|43891.6|43951.6|43931.6|43884.1|43864.1|123
1641882900000|2022-01-11 06:35:00|43910.3|43890.3|43919.1|43899.1|43939.1|43919.1|43904.1|43884.1|96
1641883200000|2022-01-11 06:40:00|43924.1|43904.1|43916.6|43896.6|43956.6|43936.6|43911.6|43891.6|163
1641883500000|2022-01-11 06:45:00|43914.1|43894.1|43919.1|43899.1|43954.1|43934.1|43914.1|43894.1|122
1641883800000|2022-01-11 06:50:00|43916.6|43896.6|43866.6|43846.6|43916.6|43896.6|43866.6|43846.6|113
1641884100000|2022-01-11 06:55:00|43870.4|43850.4|43867.8|43847.8|43881.6|43861.6|43864.1|43844.1|80
1641884400000|2022-01-11 07:00:00|43865.3|43845.3|43816.6|43796.6|43876.6|43856.6|43816.6|43796.6|98
1641884700000|2022-01-11 07:05:00|43819.1|43799.1|43840.4|43820.4|43852.8|43832.8|43800.3|43780.3|71
1641885000000|2022-01-11 07:10:00|43839.1|43819.1|43859.1|43839.1|43862.9|43842.9|43816.6|43796.6|65
1641885300000|2022-01-11 07:15:00|43854.1|43834.1|43861.6|43841.6|43871.6|43851.6|43847.8|43827.8|73
1641885600000|2022-01-11 07:20:00|43860.3|43840.3|43869.1|43849.1|43882.8|43862.8|43859.1|43839.1|57
1641885900000|2022-01-11 07:25:00|43864.1|43844.1|43856.6|43836.6|43876.6|43856.6|43841.6|43821.6|106
1641886200000|2022-01-11 07:30:00|43857.9|43837.9|43886.6|43866.6|43894.1|43874.1|43824.1|43804.1|70
1641886500000|2022-01-11 07:35:00|43884.1|43864.1|43864.1|43844.1|43887.9|43867.9|43859.1|43839.1|53
1641886800000|2022-01-11 07:40:00|43856.6|43836.6|43916.6|43896.6|43924.1|43904.1|43854.1|43834.1|83
1641887100000|2022-01-11 07:45:00|43921.6|43901.6|43929.1|43909.1|43934.1|43914.1|43897.8|43877.8|45
1641887400000|2022-01-11 07:50:00|43930.4|43910.4|43971.6|43951.6|43986.6|43966.6|43924.1|43904.1|103
1641887700000|2022-01-11 07:55:00|43969.1|43949.1|43944.1|43924.1|43995.3|43975.3|43944.1|43924.1|123
1641888000000|2022-01-11 08:00:00|43939.1|43919.1|43990.4|43970.4|44022.9|44002.9|43939.1|43919.1|238
1641888300000|2022-01-11 08:05:00|43991.6|43971.6|43954.1|43934.1|44016.6|43996.6|43949.1|43929.1|173
1641888600000|2022-01-11 08:10:00|43956.6|43936.6|43896.6|43876.6|43957.9|43937.9|43887.9|43867.9|112
1641888900000|2022-01-11 08:15:00|43895.3|43875.3|43886.6|43866.6|43922.9|43902.9|43884.1|43864.1|59
1641889200000|2022-01-11 08:20:00|43884|43864|43831.6|43811.6|43896.6|43876.6|43827.8|43807.8|146
1641889500000|2022-01-11 08:25:00|43829.1|43809.1|43794.1|43774.1|43829.1|43809.1|43765.4|43745.4|127
1641889800000|2022-01-11 08:30:00|43796.6|43776.6|43691.6|43671.6|43806.6|43786.6|43691.6|43671.6|166
1641890100000|2022-01-11 08:35:00|43690.3|43670.3|43716.6|43696.6|43766.6|43746.6|43671.6|43651.6|122
1641890400000|2022-01-11 08:40:00|43717.9|43697.9|43826.6|43806.6|43851.6|43831.6|43704.1|43684.1|180
1641890700000|2022-01-11 08:45:00|43824.1|43804.1|43786.6|43766.6|43829.1|43809.1|43786.6|43766.6|71
1641891000000|2022-01-11 08:50:00|43782.8|43762.8|43771.6|43751.6|43802.9|43782.9|43771.6|43751.6|71
1641891300000|2022-01-11 08:55:00|43769.1|43749.1|43771.6|43751.6|43789.1|43769.1|43756.6|43736.6|51
1641891600000|2022-01-11 09:00:00|43770.3|43750.3|43811.6|43791.6|43811.6|43791.6|43765.3|43745.3|77
1641891900000|2022-01-11 09:05:00|43810.3|43790.3|43841.6|43821.6|43846.6|43826.6|43794.1|43774.1|63
1641892200000|2022-01-11 09:10:00|43844.1|43824.1|43846.6|43826.6|43849.1|43829.1|43804.1|43784.1|49
1641892500000|2022-01-11 09:15:00|43845.3|43825.3|43856.6|43836.6|43869.1|43849.1|43834.1|43814.1|64
1641892800000|2022-01-11 09:20:00|43859.1|43839.1|43846.6|43826.6|43866.6|43846.6|43831.6|43811.6|53
1641893100000|2022-01-11 09:25:00|43851.6|43831.6|43844.1|43824.1|43851.6|43831.6|43820.3|43800.3|51
1641893400000|2022-01-11 09:30:00|43845.4|43825.4|43840.3|43820.3|43846.6|43826.6|43814.1|43794.1|40
1641893700000|2022-01-11 09:35:00|43839.1|43819.1|43851.6|43831.6|43855.4|43835.4|43831.6|43811.6|44
1641894000000|2022-01-11 09:40:00|43852.8|43832.8|43821.6|43801.6|43854.1|43834.1|43814.1|43794.1|41
1641894300000|2022-01-11 09:45:00|43820.3|43800.3|43796.6|43776.6|43820.3|43800.3|43774.1|43754.1|77
1641894600000|2022-01-11 09:50:00|43799.1|43779.1|43809.1|43789.1|43814.1|43794.1|43789.1|43769.1|48
1641894900000|2022-01-11 09:55:00|43811.6|43791.6|43801.6|43781.6|43819.1|43799.1|43796.6|43776.6|26
1641895200000|2022-01-11 10:00:00|43804.1|43784.1|43841.6|43821.6|43844.1|43824.1|43802.8|43782.8|61
1641895500000|2022-01-11 10:05:00|43844.1|43824.1|43837.8|43817.8|43864.1|43844.1|43837.8|43817.8|41
1641895800000|2022-01-11 10:10:00|43839.1|43819.1|43854.1|43834.1|43864.1|43844.1|43836.6|43816.6|58
1641896100000|2022-01-11 10:15:00|43855.3|43835.3|43856.6|43836.6|43864.1|43844.1|43849.1|43829.1|31
1641896400000|2022-01-11 10:20:00|43855.3|43835.3|43851.6|43831.6|43859.1|43839.1|43831.6|43811.6|34
1641896700000|2022-01-11 10:25:00|43852.8|43832.8|43841.6|43821.6|43856.6|43836.6|43841.6|43821.6|23
1641897000000|2022-01-11 10:30:00|43844.1|43824.1|43850.3|43830.3|43852.8|43832.8|43837.8|43817.8|33
1641897300000|2022-01-11 10:35:00|43849.1|43829.1|43824.1|43804.1|43864.1|43844.1|43824.1|43804.1|28
1641897600000|2022-01-11 10:40:00|43826.6|43806.6|43839.1|43819.1|43839.1|43819.1|43825.3|43805.3|17
1641897900000|2022-01-11 10:45:00|43844.1|43824.1|43845.3|43825.3|43847.8|43827.8|43839.1|43819.1|14
1641898200000|2022-01-11 10:50:00|43849.1|43829.1|43835.3|43815.3|43851.6|43831.6|43835.3|43815.3|47
1641898500000|2022-01-11 10:55:00|43832.8|43812.8|43832.8|43812.8|43836.6|43816.6|43825.3|43805.3|44
1641898800000|2022-01-11 11:00:00|43831.6|43811.6|43807.8|43787.8|43831.6|43811.6|43794.1|43774.1|74
1641899100000|2022-01-11 11:05:00|43810.3|43790.3|43799|43779|43815.3|43795.3|43794|43774|48
1641899400000|2022-01-11 11:10:00|43797.8|43777.8|43801.5|43781.5|43821.6|43801.6|43794|43774|40
1641899700000|2022-01-11 11:15:00|43802.8|43782.8|43806.5|43786.5|43806.5|43786.5|43792.8|43772.8|52
1641900000000|2022-01-11 11:20:00|43807.8|43787.8|43814|43794|43824|43804|43800.3|43780.3|51
1641900300000|2022-01-11 11:25:00|43811.5|43791.5|43804|43784|43817.8|43797.8|43804|43784|24
1641900600000|2022-01-11 11:30:00|43801.5|43781.5|43807.8|43787.8|43812.8|43792.8|43791.5|43771.5|39
1641900900000|2022-01-11 11:35:00|43809|43789|43797.8|43777.8|43819|43799|43797.8|43777.8|28
1641901200000|2022-01-11 11:40:00|43796.5|43776.5|43829|43809|43829|43809|43796.5|43776.5|14
1641901500000|2022-01-11 11:45:00|43827.8|43807.8|43844|43824|43849|43829|43821.5|43801.5|51
1641901800000|2022-01-11 11:50:00|43842.8|43822.8|43864|43844|43879|43859|43841.5|43821.5|106
1641902100000|2022-01-11 11:55:00|43867.8|43847.8|43842.8|43822.8|43877.8|43857.8|43842.8|43822.8|68
1641902400000|2022-01-11 12:00:00|43841.5|43821.5|43825.3|43805.3|43861.5|43841.5|43824|43804|61
1641902700000|2022-01-11 12:05:00|43824|43804|43807.8|43787.8|43844|43824|43807.8|43787.8|41
1641903000000|2022-01-11 12:10:00|43806.5|43786.5|43804|43784|43811.5|43791.5|43774|43754|126
1641903300000|2022-01-11 12:15:00|43801.5|43781.5|43812.8|43792.8|43816.5|43796.5|43790.3|43770.3|51
1641903600000|2022-01-11 12:20:00|43814|43794|43819|43799|43821.5|43801.5|43804|43784|40
1641903900000|2022-01-11 12:25:00|43817.7|43797.7|43834|43814|43849|43829|43816.5|43796.5|75
1641904200000|2022-01-11 12:30:00|43835.3|43815.3|43857.7|43837.7|43891.6|43871.6|43835.3|43815.3|159
1641904500000|2022-01-11 12:35:00|43861.5|43841.5|43899|43879|43899|43879|43861.5|43841.5|152
1641904800000|2022-01-11 12:40:00|43896.5|43876.5|43911.5|43891.5|43916.6|43896.6|43895.3|43875.3|144
1641905100000|2022-01-11 12:45:00|43914|43894|43894|43874|43921.5|43901.5|43891.5|43871.5|121
1641905400000|2022-01-11 12:50:00|43891.5|43871.5|43886.5|43866.5|43896.5|43876.5|43886.5|43866.5|51
1641905700000|2022-01-11 12:55:00|43889|43869|43936.5|43916.5|43942.8|43922.8|43885.2|43865.2|174
1641906000000|2022-01-11 13:00:00|43941.5|43921.5|44011.5|43991.5|44020.3|44000.3|43904|43884|544
1641906300000|2022-01-11 13:05:00|44015.3|43995.3|44039|44019|44089|44069|43997.8|43977.8|433
1641906600000|2022-01-11 13:10:00|44029|44009|43964|43944|44046.5|44026.5|43949|43929|439
1641906900000|2022-01-11 13:15:00|43962.7|43942.7|43939|43919|43979|43959|43919|43899|240
1641907200000|2022-01-11 13:20:00|43936.5|43916.5|44011.5|43991.5|44024|44004|43936.5|43916.5|183
1641907500000|2022-01-11 13:25:00|44012.7|43992.7|44069|44049|44069|44049|44011.5|43991.5|181
1641907800000|2022-01-11 13:30:00|44074|44054|44066.5|44046.5|44106.5|44086.5|44019|43999|314
1641908100000|2022-01-11 13:35:00|44064|44044|44006.5|43986.5|44064|44044|43996.5|43976.5|163
1641908400000|2022-01-11 13:40:00|44011.5|43991.5|44024|44004|44044|44024|43994|43974|153
1641908700000|2022-01-11 13:45:00|44021.5|44001.5|44030.2|44010.2|44084|44064|44020.2|44000.2|194
1641909000000|2022-01-11 13:50:00|44029|44009|44041.5|44021.5|44041.5|44021.5|43980.2|43960.2|182
1641909300000|2022-01-11 13:55:00|44039|44019|44069|44049|44074.1|44054.1|44009|43989|162
1641909600000|2022-01-11 14:00:00|44067.7|44047.7|44046.5|44026.5|44079|44059|44006.5|43986.5|245
1641909900000|2022-01-11 14:05:00|44044|44024|43987.7|43967.7|44051.5|44031.5|43977.7|43957.7|228
1641910200000|2022-01-11 14:10:00|43986.5|43966.5|43995.3|43975.3|44011.5|43991.5|43976.5|43956.5|197
1641910500000|2022-01-11 14:15:00|43992.7|43972.7|43916.4|43896.4|43996.5|43976.5|43913.9|43893.9|216
1641910800000|2022-01-11 14:20:00|43913.9|43893.9|43898.9|43878.9|43920.2|43900.2|43873.9|43853.9|261
1641911100000|2022-01-11 14:25:00|43900.2|43880.2|43940.2|43920.2|43940.2|43920.2|43882.7|43862.7|131
1641911400000|2022-01-11 14:30:00|43937.7|43917.7|43845.2|43825.2|43937.7|43917.7|43841.4|43821.4|324
1641911700000|2022-01-11 14:35:00|43844|43824|43841.4|43821.4|43858.9|43838.9|43782.7|43762.7|397
1641912000000|2022-01-11 14:40:00|43840.2|43820.2|43751.5|43731.5|43841.4|43821.4|43725.2|43705.2|623
1641912300000|2022-01-11 14:45:00|43750.2|43730.2|43749|43729|43750.2|43730.2|43689|43669|527
1641912600000|2022-01-11 14:50:00|43750.2|43730.2|43818.9|43798.9|43839.1|43819.1|43740.2|43720.2|361
1641912900000|2022-01-11 14:55:00|43817.7|43797.7|43846.4|43826.4|43856.4|43836.4|43786.4|43766.4|214
1641913200000|2022-01-11 15:00:00|43847.7|43827.7|43896.4|43876.4|43918.9|43898.9|43836.4|43816.4|248
1641913500000|2022-01-11 15:05:00|43893.9|43873.9|43881.4|43861.4|43936.4|43916.4|43876.4|43856.4|221
1641913800000|2022-01-11 15:10:00|43884|43864|43876.4|43856.4|43912.7|43892.7|43861.4|43841.4|129
1641914100000|2022-01-11 15:15:00|43873.9|43853.9|43861.4|43841.4|43885.2|43865.2|43852.7|43832.7|157
1641914400000|2022-01-11 15:20:00|43858.9|43838.9|43860.2|43840.2|43926.4|43906.4|43852.7|43832.7|177
1641914700000|2022-01-11 15:25:00|43862.7|43842.7|43861.4|43841.4|43888.9|43868.9|43841.4|43821.4|210
1641915000000|2022-01-11 15:30:00|43863.9|43843.9|43914|43894|43936.4|43916.4|43863.9|43843.9|217
1641915300000|2022-01-11 15:35:00|43917.8|43897.8|43894|43874|43924|43904|43881.5|43861.5|181
1641915600000|2022-01-11 15:40:00|43899|43879|43878.9|43858.9|43922.7|43902.7|43856.5|43836.5|203
1641915900000|2022-01-11 15:45:00|43872.7|43852.7|43904|43884|43938.9|43918.9|43858.9|43838.9|252
1641916200000|2022-01-11 15:50:00|43902.7|43882.7|43944|43924|43960.3|43940.3|43899|43879|144
1641916500000|2022-01-11 15:55:00|43945.3|43925.3|44010.3|43990.3|44015.3|43995.3|43944|43924|235
1641916800000|2022-01-11 16:00:00|44021.6|44001.6|44025.3|44005.3|44059|44039|44001.5|43981.5|327
1641917100000|2022-01-11 16:05:00|44024|44004|44065.3|44045.3|44086.6|44066.6|44024|44004|255
1641917400000|2022-01-11 16:10:00|44066.5|44046.5|44109.1|44089.1|44112.8|44092.8|44066.5|44046.5|324
1641917700000|2022-01-11 16:15:00|44111.6|44091.6|44164|44144|44199|44179|44109.1|44089.1|629
1641918000000|2022-01-11 16:20:00|44166.6|44146.6|44176.6|44156.6|44186.7|44166.7|44144|44124|518
1641918300000|2022-01-11 16:25:00|44172.8|44152.8|44191.6|44171.6|44192.9|44172.9|44166.6|44146.6|228
1641918600000|2022-01-11 16:30:00|44180.4|44160.4|44236.6|44216.6|44236.6|44216.6|44176.6|44156.6|317
1641918900000|2022-01-11 16:35:00|44232.9|44212.9|44241.6|44221.6|44241.6|44221.6|44222.9|44202.9|229
1641919200000|2022-01-11 16:40:00|44242.9|44222.9|44245.3|44225.3|44271.6|44251.6|44241.6|44221.6|306
1641919500000|2022-01-11 16:45:00|44242.8|44222.8|44204.1|44184.1|44269.1|44249.1|44200.4|44180.4|377
1641919800000|2022-01-11 16:50:00|44205.4|44185.4|44209|44189|44221.5|44201.5|44175.4|44155.4|292
1641920100000|2022-01-11 16:55:00|44210.3|44190.3|44249|44229|44274|44254|44206.4|44186.4|300
1641920400000|2022-01-11 17:00:00|44250.3|44230.3|44226.5|44206.5|44344|44324|44207.7|44187.7|513
1641920700000|2022-01-11 17:05:00|44225.2|44205.2|44267.9|44247.9|44281.6|44261.6|44222.8|44202.8|198
1641921000000|2022-01-11 17:10:00|44269.1|44249.1|44309|44289|44314.1|44294.1|44269.1|44249.1|173
1641921300000|2022-01-11 17:15:00|44307.7|44287.7|44256.6|44236.6|44316.6|44296.6|44256.6|44236.6|166
1641921600000|2022-01-11 17:20:00|44259.1|44239.1|44271.6|44251.6|44276.6|44256.6|44247.9|44227.9|123
1641921900000|2022-01-11 17:25:00|44275.4|44255.4|44211.6|44191.6|44296.6|44276.6|44201.6|44181.6|393
1641922200000|2022-01-11 17:30:00|44212.9|44192.9|44259.1|44239.1|44284.1|44264.1|44211.6|44191.6|171
1641922500000|2022-01-11 17:35:00|44269.1|44249.1|44257.9|44237.9|44295.4|44275.4|44249.1|44229.1|205
1641922800000|2022-01-11 17:40:00|44259.1|44239.1|44279.1|44259.1|44291.6|44271.6|44257.9|44237.9|134
1641923100000|2022-01-11 17:45:00|44277.8|44257.8|44241.6|44221.6|44277.8|44257.8|44239|44219|164
1641923400000|2022-01-11 17:50:00|44246.6|44226.6|44261.6|44241.6|44269.1|44249.1|44237.8|44217.8|196
1641923700000|2022-01-11 17:55:00|44262.8|44242.8|44272.8|44252.8|44310.3|44290.3|44236.6|44216.6|911
1641924000000|2022-01-11 18:00:00|44271.6|44251.6|44229.1|44209.1|44271.6|44251.6|44217.8|44197.8|356
1641924300000|2022-01-11 18:05:00|44231.6|44211.6|44191.6|44171.6|44231.6|44211.6|44146.6|44126.6|104
1641924600000|2022-01-11 18:10:00|44192.8|44172.8|44224.1|44204.1|44229.1|44209.1|44191.6|44171.6|59
1641924900000|2022-01-11 18:15:00|44219.1|44199.1|44209.1|44189.1|44231.6|44211.6|44207.8|44187.8|44
1641925200000|2022-01-11 18:20:00|44210.3|44190.3|44224.1|44204.1|44226.6|44206.6|44209.1|44189.1|17
1641925500000|2022-01-11 18:25:00|44221.6|44201.6|44214.1|44194.1|44226.6|44206.6|44209.1|44189.1|27
1641925800000|2022-01-11 18:30:00|44210.3|44190.3|44216.6|44196.6|44226.6|44206.6|44207.8|44187.8|88
1641926100000|2022-01-11 18:35:00|44212.8|44192.8|44206.6|44186.6|44220.3|44200.3|44206.6|44186.6|44
1641926400000|2022-01-11 18:40:00|44201.6|44181.6|44224.1|44204.1|44224.1|44204.1|44200.3|44180.3|28
1641926700000|2022-01-11 18:45:00|44226.6|44206.6|44235.3|44215.3|44235.3|44215.3|44221.6|44201.6|32
1641927000000|2022-01-11 18:50:00|44236.6|44216.6|44221.6|44201.6|44242.8|44222.8|44217.8|44197.8|59
1641927300000|2022-01-11 18:55:00|44220.3|44200.3|44276.6|44256.6|44282.8|44262.8|44206.6|44186.6|125
1641927600000|2022-01-11 19:00:00|44277.8|44257.8|44252.8|44232.8|44285.3|44265.3|44245.3|44225.3|57
1641927900000|2022-01-11 19:05:00|44254.1|44234.1|44240.3|44220.3|44254.1|44234.1|44235.3|44215.3|46
1641928200000|2022-01-11 19:10:00|44242.8|44222.8|44239|44219|44275.3|44255.3|44239|44219|70
1641928500000|2022-01-11 19:15:00|44240.3|44220.3|44249|44229|44266.5|44246.5|44237.8|44217.8|24
1641928800000|2022-01-11 19:20:00|44250.3|44230.3|44249|44229|44252.8|44232.8|44226.5|44206.5|28
1641929100000|2022-01-11 19:25:00|44245.3|44225.3|44259|44239|44261.5|44241.5|44240.3|44220.3|17
1641929400000|2022-01-11 19:30:00|44255.3|44235.3|44239|44219|44256.5|44236.5|44234|44214|52
1641929700000|2022-01-11 19:35:00|44237.8|44217.8|44261.5|44241.5|44261.5|44241.5|44236.5|44216.5|35
1641930000000|2022-01-11 19:40:00|44262.8|44242.8|44277.8|44257.8|44277.8|44257.8|44261.5|44241.5|33
1641930300000|2022-01-11 19:45:00|44275.3|44255.3|44276.5|44256.5|44280.3|44260.3|44271.5|44251.5|41
1641930600000|2022-01-11 19:50:00|44277.8|44257.8|44316.5|44296.5|44322.8|44302.8|44277.8|44257.8|114
1641930900000|2022-01-11 19:55:00|44314|44294|44314|44294|44359|44339|44314|44294|114
1641931200000|2022-01-11 20:00:00|44316.5|44296.5|44316.5|44296.5|44324|44304|44311.5|44291.5|50
1641931500000|2022-01-11 20:05:00|44315.3|44295.3|44311.6|44291.6|44340.4|44320.4|44311.6|44291.6|297
1641931800000|2022-01-11 20:10:00|44312.9|44292.9|44336.6|44316.6|44359.1|44339.1|44311.6|44291.6|97
1641932100000|2022-01-11 20:15:00|44337.9|44317.9|44342.9|44322.9|44342.9|44322.9|44326.6|44306.6|25
1641932400000|2022-01-11 20:20:00|44341.6|44321.6|44326.6|44306.6|44350.4|44330.4|44326.6|44306.6|20
1641932700000|2022-01-11 20:25:00|44324.1|44304.1|44369|44349|44370.3|44350.3|44321.6|44301.6|66
1641933000000|2022-01-11 20:30:00|44370.3|44350.3|44336.5|44316.5|44375.3|44355.3|44334|44314|52
1641933300000|2022-01-11 20:35:00|44335.3|44315.3|44327.8|44307.8|44341.5|44321.5|44326.5|44306.5|13
1641933600000|2022-01-11 20:40:00|44329|44309|44324|44304|44330.3|44310.3|44314|44294|40
1641933900000|2022-01-11 20:45:00|44322.8|44302.8|44314|44294|44324|44304|44311.5|44291.5|35
1641934200000|2022-01-11 20:50:00|44315.3|44295.3|44314|44294|44316.5|44296.5|44306.5|44286.5|41
1641934500000|2022-01-11 20:55:00|44312.8|44292.8|44347.8|44327.8|44347.8|44327.8|44311.5|44291.5|60
1641934800000|2022-01-11 21:00:00|44346.5|44326.5|44351.5|44331.5|44354|44334|44336.5|44316.5|49
1641935100000|2022-01-11 21:05:00|44352.8|44332.8|44359|44339|44359|44339|44351.5|44331.5|25
1641935400000|2022-01-11 21:10:00|44360.2|44340.2|44352.8|44332.8|44361.5|44341.5|44346.5|44326.5|43
1641935700000|2022-01-11 21:15:00|44355.3|44335.3|44361.5|44341.5|44361.5|44341.5|44354|44334|24
1641936000000|2022-01-11 21:20:00|44360.2|44340.2|44356.5|44336.5|44361.5|44341.5|44356.5|44336.5|14
1641936300000|2022-01-11 21:25:00|44352.8|44332.8|44339|44319|44352.8|44332.8|44337.7|44317.7|36
1641936600000|2022-01-11 21:30:00|44337.7|44317.7|44337.7|44317.7|44344|44324|44327.8|44307.8|32
1641936900000|2022-01-11 21:35:00|44336.5|44316.5|44356.5|44336.5|44356.5|44336.5|44334|44314|36
1641937200000|2022-01-11 21:40:00|44359|44339|44364|44344|44369|44349|44356.5|44336.5|38
1641937500000|2022-01-11 21:45:00|44366.5|44346.5|44364|44344|44367.8|44347.8|44356.5|44336.5|43
1641937800000|2022-01-11 21:50:00|44362.8|44342.8|44332.8|44312.8|44364|44344|44331.5|44311.5|69
1641938100000|2022-01-11 21:55:00|44331.5|44311.5|44321.5|44301.5|44331.6|44311.6|44321.5|44301.5|74
1641942000000|2022-01-11 23:00:00|44339.8|44319.8|44299.1|44279.1|44339.8|44319.8|44296.6|44276.6|89
1641942300000|2022-01-11 23:05:00|44301.6|44281.6|44314.1|44294.1|44314.1|44294.1|44301.6|44281.6|25
1641942600000|2022-01-11 23:10:00|44315.3|44295.3|44316.6|44296.6|44326.6|44306.6|44314.1|44294.1|32
1641942900000|2022-01-11 23:15:00|44315.3|44295.3|44299.1|44279.1|44317.8|44297.8|44299.1|44279.1|33
1641943200000|2022-01-11 23:20:00|44300.3|44280.3|44295.3|44275.3|44301.6|44281.6|44294.1|44274.1|15
1641943500000|2022-01-11 23:25:00|44294.1|44274.1|44294.1|44274.1|44299.1|44279.1|44294.1|44274.1|32
1641943800000|2022-01-11 23:30:00|44292.8|44272.8|44304.1|44284.1|44304.1|44284.1|44291.6|44271.6|15
1641944100000|2022-01-11 23:35:00|44302.8|44282.8|44299.1|44279.1|44302.8|44282.8|44297.8|44277.8|7
1641944400000|2022-01-11 23:40:00|44297.8|44277.8|44285.3|44265.3|44302.8|44282.8|44284.1|44264.1|20
1641944700000|2022-01-11 23:45:00|44284.1|44264.1|44254.1|44234.1|44286.6|44266.6|44249.1|44229.1|34
1641945000000|2022-01-11 23:50:00|44256.6|44236.6|44251.6|44231.6|44271.6|44251.6|44251.6|44231.6|21
1641945300000|2022-01-11 23:55:00|44252.8|44232.8|44262.8|44242.8|44274.1|44254.1|44252.8|44232.8|24
1641945600000|2022-01-12 00:00:00|44259|44239|44269.1|44249.1|44270.3|44250.3|44251.6|44231.6|21
1641945900000|2022-01-12 00:05:00|44270.3|44250.3|44281.6|44261.6|44286.6|44266.6|44270.3|44250.3|16
1641946200000|2022-01-12 00:10:00|44279.1|44259.1|44280.3|44260.3|44280.3|44260.3|44274.1|44254.1|14
1641946500000|2022-01-12 00:15:00|44285.3|44265.3|44282.8|44262.8|44286.6|44266.6|44276.6|44256.6|10
1641946800000|2022-01-12 00:20:00|44284.1|44264.1|44290.3|44270.3|44291.5|44271.5|44281.5|44261.5|8
1641947100000|2022-01-12 00:25:00|44289|44269|44305.3|44285.3|44305.3|44285.3|44289|44269|8
1641947400000|2022-01-12 00:30:00|44307.8|44287.8|44361.5|44341.5|44361.5|44341.5|44305.3|44285.3|31
1641947700000|2022-01-12 00:35:00|44359|44339|44331.5|44311.5|44359|44339|44331.5|44311.5|32
1641948000000|2022-01-12 00:40:00|44335.3|44315.3|44332.8|44312.8|44336.5|44316.5|44320.3|44300.3|18
1641948300000|2022-01-12 00:45:00|44330.3|44310.3|44320.3|44300.3|44331.5|44311.5|44317.8|44297.8|37
1641948600000|2022-01-12 00:50:00|44321.5|44301.5|44291.5|44271.5|44321.5|44301.5|44287.8|44267.8|33
1641948900000|2022-01-12 00:55:00|44289|44269|44294|44274|44302.8|44282.8|44286.5|44266.5|37
1641949200000|2022-01-12 01:00:00|44272.7|44252.7|44236.5|44216.5|44276.5|44256.5|44201.5|44181.5|332
1641949500000|2022-01-12 01:05:00|44234|44214|44239|44219|44251.5|44231.5|44202.8|44182.8|131
1641949800000|2022-01-12 01:10:00|44236.5|44216.5|44214|44194|44241.5|44221.5|44211.5|44191.5|111
1641950100000|2022-01-12 01:15:00|44216.5|44196.5|44221.5|44201.5|44246.5|44226.5|44211.5|44191.5|62
1641950400000|2022-01-12 01:20:00|44219|44199|44259|44239|44269|44249|44216.5|44196.5|82
1641950700000|2022-01-12 01:25:00|44261.5|44241.5|44279|44259|44280.3|44260.3|44251.5|44231.5|110
1641951000000|2022-01-12 01:30:00|44276.5|44256.5|44300.3|44280.3|44306.5|44286.5|44271.5|44251.5|152
1641951300000|2022-01-12 01:35:00|44301.5|44281.5|44334|44314|44361.5|44341.5|44296.5|44276.5|172
1641951600000|2022-01-12 01:40:00|44335.3|44315.3|44356.5|44336.5|44374|44354|44319|44299|121
1641951900000|2022-01-12 01:45:00|44357.8|44337.8|44331.5|44311.5|44371.5|44351.5|44327.8|44307.8|98
1641952200000|2022-01-12 01:50:00|44334|44314|44304|44284|44334|44314|44299|44279|41
1641952500000|2022-01-12 01:55:00|44301.5|44281.5|44334|44314|44336.5|44316.5|44289|44269|71
1641952800000|2022-01-12 02:00:00|44336.5|44316.5|44326.5|44306.5|44356.5|44336.5|44319|44299|79
1641953100000|2022-01-12 02:05:00|44329|44309|44334|44314|44350.3|44330.3|44321.5|44301.5|71
1641953400000|2022-01-12 02:10:00|44336.5|44316.5|44376.5|44356.5|44387.8|44367.8|44334|44314|103
1641953700000|2022-01-12 02:15:00|44374|44354|44361.5|44341.5|44376.5|44356.5|44357.8|44337.8|33
1641954000000|2022-01-12 02:20:00|44362.8|44342.8|44364|44344|44366.5|44346.5|44357.7|44337.7|33
1641954300000|2022-01-12 02:25:00|44366.5|44346.5|44366.5|44346.5|44376.5|44356.5|44366.5|44346.5|17
1641954600000|2022-01-12 02:30:00|44364|44344|44420.3|44400.3|44425.3|44405.3|44361.5|44341.5|170
1641954900000|2022-01-12 02:35:00|44421.5|44401.5|44456.5|44436.5|44461.5|44441.5|44419|44399|188
1641955200000|2022-01-12 02:40:00|44455.2|44435.2|44476.5|44456.5|44476.5|44456.5|44439|44419|130
1641955500000|2022-01-12 02:45:00|44477.7|44457.7|44462.7|44442.7|44521.6|44501.6|44451.5|44431.5|157
1641955800000|2022-01-12 02:50:00|44464|44444|44489|44469|44496.5|44476.5|44434|44414|113
1641956100000|2022-01-12 02:55:00|44490.3|44470.3|44630.4|44610.4|44630.4|44610.4|44490.3|44470.3|643
1641956400000|2022-01-12 03:00:00|44631.6|44611.6|44626.6|44606.6|44666.6|44646.6|44599.1|44579.1|430
1641956700000|2022-01-12 03:05:00|44627.8|44607.8|44636.6|44616.6|44651.6|44631.6|44609.1|44589.1|142
1641957000000|2022-01-12 03:10:00|44637.9|44617.9|44642.8|44622.8|44657.8|44637.8|44629.1|44609.1|238
1641957300000|2022-01-12 03:15:00|44644.1|44624.1|44604.1|44584.1|44661.6|44641.6|44604.1|44584.1|115
1641957600000|2022-01-12 03:20:00|44605.4|44585.4|44586.6|44566.6|44629.1|44609.1|44559.1|44539.1|130
1641957900000|2022-01-12 03:25:00|44584.1|44564.1|44614.1|44594.1|44616.6|44596.6|44570.3|44550.3|90
1641958200000|2022-01-12 03:30:00|44612.9|44592.9|44601.6|44581.6|44614.1|44594.1|44575.3|44555.3|60
1641958500000|2022-01-12 03:35:00|44606.6|44586.6|44619.1|44599.1|44624.1|44604.1|44596.6|44576.6|52
1641958800000|2022-01-12 03:40:00|44620.3|44600.3|44621.6|44601.6|44634.1|44614.1|44620.3|44600.3|21
1641959100000|2022-01-12 03:45:00|44622.9|44602.9|44616.6|44596.6|44624.1|44604.1|44614.1|44594.1|8
1641959400000|2022-01-12 03:50:00|44619.1|44599.1|44631.5|44611.5|44631.5|44611.5|44617.8|44597.8|45
1641959700000|2022-01-12 03:55:00|44632.8|44612.8|44629|44609|44639|44619|44624|44604|50
1641960000000|2022-01-12 04:00:00|44622.8|44602.8|44619|44599|44622.8|44602.8|44599|44579|48
1641960300000|2022-01-12 04:05:00|44621.5|44601.5|44614|44594|44626.5|44606.5|44601.5|44581.5|45
1641960600000|2022-01-12 04:10:00|44615.3|44595.3|44606.5|44586.5|44621.5|44601.5|44599|44579|49
1641960900000|2022-01-12 04:15:00|44607.8|44587.8|44626.5|44606.5|44627.8|44607.8|44604|44584|53
1641961200000|2022-01-12 04:20:00|44625.2|44605.2|44631.5|44611.5|44631.5|44611.5|44619|44599|29
1641961500000|2022-01-12 04:25:00|44634|44614|44642.8|44622.8|44642.8|44622.8|44630.3|44610.3|34
1641961800000|2022-01-12 04:30:00|44644|44624|44626.5|44606.5|44646.5|44626.5|44626.5|44606.5|26
1641962100000|2022-01-12 04:35:00|44624|44604|44616.5|44596.5|44629|44609|44614|44594|18
1641962400000|2022-01-12 04:40:00|44609|44589|44596.5|44576.5|44609|44589|44589|44569|64
1641962700000|2022-01-12 04:45:00|44601.5|44581.5|44592.8|44572.8|44604|44584|44592.8|44572.8|18
1641963000000|2022-01-12 04:50:00|44590.3|44570.3|44585.3|44565.3|44596.5|44576.5|44584|44564|22
1641963300000|2022-01-12 04:55:00|44586.5|44566.5|44586.5|44566.5|44592.8|44572.8|44571.4|44551.4|63
1641963600000|2022-01-12 05:00:00|44589|44569|44594|44574|44596.5|44576.5|44586.5|44566.5|31
1641963900000|2022-01-12 05:05:00|44595.3|44575.3|44591.5|44571.5|44601.5|44581.5|44591.5|44571.5|26
1641964200000|2022-01-12 05:10:00|44594|44574|44609|44589|44609|44589|44592.7|44572.7|41
1641964500000|2022-01-12 05:15:00|44610.2|44590.2|44616.5|44596.5|44617.8|44597.8|44610.2|44590.2|28
1641964800000|2022-01-12 05:20:00|44617.8|44597.8|44626.5|44606.5|44637.7|44617.7|44617.8|44597.8|43
1641965100000|2022-01-12 05:25:00|44629|44609|44611.5|44591.5|44632.8|44612.8|44611.5|44591.5|31
1641965400000|2022-01-12 05:30:00|44610.2|44590.2|44594|44574|44629|44609|44576.5|44556.5|156
1641965700000|2022-01-12 05:35:00|44599|44579|44581.5|44561.5|44621.5|44601.5|44576.5|44556.5|72
1641966000000|2022-01-12 05:40:00|44582.8|44562.8|44616.5|44596.5|44616.5|44596.5|44572.7|44552.7|95
1641966300000|2022-01-12 05:45:00|44617.8|44597.8|44679|44659|44689|44669|44617.8|44597.8|134
1641966600000|2022-01-12 05:50:00|44680.3|44660.3|44705.2|44685.2|44731.5|44711.5|44680.3|44660.3|228
1641966900000|2022-01-12 05:55:00|44706.5|44686.5|44705.2|44685.2|44724|44704|44689|44669|87
1641967200000|2022-01-12 06:00:00|44704|44684|44749|44729|44755.2|44735.2|44704|44684|160
1641967500000|2022-01-12 06:05:00|44750.2|44730.2|44726.5|44706.5|44780.2|44760.2|44695.2|44675.2|281
1641967800000|2022-01-12 06:10:00|44727.7|44707.7|44741.5|44721.5|44769|44749|44717.7|44697.7|130
1641968100000|2022-01-12 06:15:00|44742.7|44722.7|44714|44694|44742.7|44722.7|44699|44679|85
1641968400000|2022-01-12 06:20:00|44716.5|44696.5|44749|44729|44764|44744|44712.7|44692.7|91
1641968700000|2022-01-12 06:25:00|44751.5|44731.5|44739|44719|44754|44734|44709|44689|137
1641969000000|2022-01-12 06:30:00|44740.2|44720.2|44801.5|44781.5|44815.2|44795.2|44739|44719|270
1641969300000|2022-01-12 06:35:00|44804|44784|44866.5|44846.5|44876.5|44856.5|44790.2|44770.2|307
1641969600000|2022-01-12 06:40:00|44867.7|44847.7|44847.7|44827.7|44874|44854|44820.2|44800.2|186
1641969900000|2022-01-12 06:45:00|44851.5|44831.5|44846.5|44826.5|44869|44849|44831.5|44811.5|198
1641970200000|2022-01-12 06:50:00|44847.7|44827.7|44824|44804|44857.7|44837.7|44816.5|44796.5|101
1641970500000|2022-01-12 06:55:00|44821.4|44801.4|44789|44769|44824|44804|44786.5|44766.5|146
1641970800000|2022-01-12 07:00:00|44786.5|44766.5|44776.5|44756.5|44805.2|44785.2|44774|44754|116
1641971100000|2022-01-12 07:05:00|44774|44754|44752.7|44732.7|44794|44774|44730.2|44710.2|177
1641971400000|2022-01-12 07:10:00|44754|44734|44782.7|44762.7|44786.5|44766.5|44751.5|44731.5|67
1641971700000|2022-01-12 07:15:00|44784|44764|44791.5|44771.5|44801.5|44781.5|44775.2|44755.2|67
1641972000000|2022-01-12 07:20:00|44790.2|44770.2|44796.5|44776.5|44824|44804|44786.5|44766.5|102
1641972300000|2022-01-12 07:25:00|44797.7|44777.7|44814|44794|44816.5|44796.5|44787.7|44767.7|93
1641972600000|2022-01-12 07:30:00|44811.5|44791.5|44871.5|44851.5|44891.5|44871.5|44810.2|44790.2|163
1641972900000|2022-01-12 07:35:00|44875.2|44855.2|44879|44859|44904|44884|44861.5|44841.5|143
1641973200000|2022-01-12 07:40:00|44881.5|44861.5|44894|44874|44899|44879|44856.5|44836.5|132
1641973500000|2022-01-12 07:45:00|44892.7|44872.7|44896.5|44876.5|44914|44894|44879|44859|77
1641973800000|2022-01-12 07:50:00|44897.7|44877.7|44890.2|44870.2|44920.2|44900.2|44890.2|44870.2|151
1641974100000|2022-01-12 07:55:00|44894|44874|44950.2|44930.2|44969|44949|44894|44874|447
1641974400000|2022-01-12 08:00:00|44951.5|44931.5|45100.3|45080.3|45100.3|45080.3|44951.5|44931.5|561
1641974700000|2022-01-12 08:05:00|45099.1|45079.1|44991.5|44971.5|45104.1|45084.1|44964|44944|629
1641975000000|2022-01-12 08:10:00|44994|44974|45027.8|45007.8|45055.3|45035.3|44986.5|44966.5|337
1641975300000|2022-01-12 08:15:00|45030.3|45010.3|44954|44934|45039|45019|44952.7|44932.7|190
1641975600000|2022-01-12 08:20:00|44949|44929|44922.7|44902.7|45004|44984|44920.2|44900.2|118
1641975900000|2022-01-12 08:25:00|44924|44904|44939|44919|44961.5|44941.5|44890.2|44870.2|285
1641976200000|2022-01-12 08:30:00|44941.5|44921.5|44935.2|44915.2|45015.2|44995.2|44934|44914|263
1641976500000|2022-01-12 08:35:00|44932.7|44912.7|44985.2|44965.2|44986.5|44966.5|44930.2|44910.2|591
1641976800000|2022-01-12 08:40:00|44987.7|44967.7|44961.5|44941.5|44999|44979|44946.5|44926.5|161
1641977100000|2022-01-12 08:45:00|44962.7|44942.7|44989|44969|44989|44969|44909|44889|136
1641977400000|2022-01-12 08:50:00|44986.5|44966.5|44976.5|44956.5|45005.2|44985.2|44970.2|44950.2|93
1641977700000|2022-01-12 08:55:00|44985.2|44965.2|44976.5|44956.5|45004|44984|44966.5|44946.5|63
1641978000000|2022-01-12 09:00:00|44975.2|44955.2|45004|44984|45010.2|44990.2|44956.5|44936.5|223
1641978300000|2022-01-12 09:05:00|45001.5|44981.5|45029|45009|45031.5|45011.5|44985.2|44965.2|127
1641978600000|2022-01-12 09:10:00|45026.5|45006.5|45040.2|45020.2|45066.5|45046.5|45022.7|45002.7|219
1641978900000|2022-01-12 09:15:00|45041.5|45021.5|45034|45014|45056.5|45036.5|45009|44989|120
1641979200000|2022-01-12 09:20:00|45031.5|45011.5|45060.2|45040.2|45060.2|45040.2|45029|45009|100
1641979500000|2022-01-12 09:25:00|45061.5|45041.5|45171.5|45151.5|45175.2|45155.2|45026.5|45006.5|368
1641979800000|2022-01-12 09:30:00|45169|45149|45154|45134|45247.7|45227.7|45099|45079|597
1641980100000|2022-01-12 09:35:00|45156.5|45136.5|45204|45184|45256.5|45236.5|45151.5|45131.5|393
1641980400000|2022-01-12 09:40:00|45206.5|45186.5|45261.5|45241.5|45269|45249|45195.3|45175.3|186
1641980700000|2022-01-12 09:45:00|45262.8|45242.8|45249|45229|45265.3|45245.3|45225.2|45205.2|214
1641981000000|2022-01-12 09:50:00|45250.2|45230.2|45242.8|45222.8|45281.5|45261.5|45227.7|45207.7|193
1641981300000|2022-01-12 09:55:00|45244|45224|45244|45224|45270.3|45250.3|45211.5|45191.5|170
1641981600000|2022-01-12 10:00:00|45250.3|45230.3|45301.5|45281.5|45314|45294|45239|45219|210
1641981900000|2022-01-12 10:05:00|45304|45284|45275.3|45255.3|45309|45289|45246.5|45226.5|286
1641982200000|2022-01-12 10:10:00|45279|45259|45254|45234|45301.5|45281.5|45254|45234|110
1641982500000|2022-01-12 10:15:00|45249|45229|45266.5|45246.5|45279|45259|45222.8|45202.8|157
1641982800000|2022-01-12 10:20:00|45265.2|45245.2|45351.5|45331.5|45352.7|45332.7|45255.2|45235.2|141
1641983100000|2022-01-12 10:25:00|45354|45334|45335.2|45315.2|45366.5|45346.5|45320.2|45300.2|245
1641983400000|2022-01-12 10:30:00|45336.5|45316.5|45291.5|45271.5|45360.2|45340.2|45291.5|45271.5|148
1641983700000|2022-01-12 10:35:00|45292.7|45272.7|45331.5|45311.5|45352.7|45332.7|45292.7|45272.7|120
1641984000000|2022-01-12 10:40:00|45326.5|45306.5|45335.2|45315.2|45346.5|45326.5|45326.5|45306.5|128
1641984300000|2022-01-12 10:45:00|45334|45314|45362.7|45342.7|45426.5|45406.5|45320.2|45300.2|378
1641984600000|2022-01-12 10:50:00|45364|45344|45379|45359|45394|45374|45339|45319|100
1641984900000|2022-01-12 10:55:00|45376.5|45356.5|45301.5|45281.5|45389|45369|45301.5|45281.5|222
1641985200000|2022-01-12 11:00:00|45304|45284|45331.5|45311.5|45354|45334|45304|45284|115
1641985500000|2022-01-12 11:05:00|45330.2|45310.2|45345.2|45325.2|45389|45369|45327.7|45307.7|149
1641985800000|2022-01-12 11:10:00|45344|45324|45360.2|45340.2|45364|45344|45329|45309|204
1641986100000|2022-01-12 11:15:00|45355.2|45335.2|45436.5|45416.5|45446.5|45426.5|45354|45334|440
1641986400000|2022-01-12 11:20:00|45437.7|45417.7|45515.2|45495.2|45515.2|45495.2|45434|45414|466
1641986700000|2022-01-12 11:25:00|45516.5|45496.5|45549|45529|45554|45534|45511.5|45491.5|339
1641987000000|2022-01-12 11:30:00|45542.7|45522.7|45545.2|45525.2|45570.2|45550.2|45527.7|45507.7|298
1641987300000|2022-01-12 11:35:00|45539|45519|45564|45544|45569|45549|45522.7|45502.7|344
1641987600000|2022-01-12 11:40:00|45561.5|45541.5|45546.5|45526.5|45629|45609|45541.5|45521.5|424
1641987900000|2022-01-12 11:45:00|45544|45524|45562.7|45542.7|45594|45574|45539|45519|256
1641988200000|2022-01-12 11:50:00|45560.2|45540.2|45536.5|45516.5|45560.2|45540.2|45514|45494|215
1641988500000|2022-01-12 11:55:00|45539|45519|45569|45549|45581.5|45561.5|45531.5|45511.5|178
1641988800000|2022-01-12 12:00:00|45570.2|45550.2|45595.2|45575.2|45675.2|45655.2|45527.7|45507.7|746
1641989100000|2022-01-12 12:05:00|45592.7|45572.7|45539|45519|45631.5|45611.5|45539|45519|300
1641989400000|2022-01-12 12:10:00|45540.2|45520.2|45554|45534|45594|45574|45526.5|45506.5|407
1641989700000|2022-01-12 12:15:00|45551.5|45531.5|45577.7|45557.7|45609|45589|45541.5|45521.5|349
1641990000000|2022-01-12 12:20:00|45579|45559|45554|45534|45600.2|45580.2|45546.4|45526.4|279
1641990300000|2022-01-12 12:25:00|45564|45544|45519|45499|45584|45564|45516.5|45496.5|425
1641990600000|2022-01-12 12:30:00|45521.5|45501.5|45396.4|45376.4|45551.5|45531.5|45395.2|45375.2|724
1641990900000|2022-01-12 12:35:00|45395.2|45375.2|45314|45294|45435.2|45415.2|45289|45269|856
1641991200000|2022-01-12 12:40:00|45311.5|45291.5|45349|45329|45389|45369|45276.5|45256.5|430
1641991500000|2022-01-12 12:45:00|45351.5|45331.5|45375.2|45355.2|45406.5|45386.5|45339|45319|238
1641991800000|2022-01-12 12:50:00|45371.5|45351.5|45406.5|45386.5|45416.5|45396.5|45367.7|45347.7|367
1641992100000|2022-01-12 12:55:00|45407.7|45387.7|45372.7|45352.7|45431.5|45411.5|45355.2|45335.2|417
1641992400000|2022-01-12 13:00:00|45371.5|45351.5|45347.7|45327.7|45387.7|45367.7|45197.7|45177.7|1392
1641992700000|2022-01-12 13:05:00|45349|45329|45345.2|45325.2|45381.5|45361.5|45299|45279|557
1641993000000|2022-01-12 13:10:00|45346.5|45326.5|45396.5|45376.5|45414|45394|45329|45309|767
1641993300000|2022-01-12 13:15:00|45399|45379|45445.2|45425.2|45461.5|45441.5|45365.2|45345.2|601
1641993600000|2022-01-12 13:20:00|45446.5|45426.5|45496.5|45476.5|45506.5|45486.5|45396.5|45376.5|563
1641993900000|2022-01-12 13:25:00|45499|45479|45565.2|45545.2|45565.2|45545.2|45487.7|45467.7|465
1641994200000|2022-01-12 13:30:00|45566.5|45546.5|45696.5|45676.5|45699|45679|45543.9|45523.9|1325
1641994500000|2022-01-12 13:35:00|45694|45674|45722.7|45702.7|45784|45764|45660.2|45640.2|853
1641994800000|2022-01-12 13:40:00|45724|45704|45692.7|45672.7|45781.4|45761.4|45692.7|45672.7|711
1641995100000|2022-01-12 13:45:00|45693.9|45673.9|45751.4|45731.4|45753.9|45733.9|45693.9|45673.9|478
1641995400000|2022-01-12 13:50:00|45750.2|45730.2|45776.5|45756.5|45821.5|45801.5|45739|45719|836
1641995700000|2022-01-12 13:55:00|45779|45759|45744|45724|45809|45789|45734|45714|525
1641996000000|2022-01-12 14:00:00|45745.2|45725.2|45736.5|45716.5|45796.5|45776.5|45701.5|45681.5|1470
1641996300000|2022-01-12 14:05:00|45739|45719|45689|45669|45745.2|45725.2|45662.7|45642.7|475
1641996600000|2022-01-12 14:10:00|45687.7|45667.7|45605.2|45585.2|45691.5|45671.5|45596.5|45576.5|700
1641996900000|2022-01-12 14:15:00|45606.4|45586.4|45373.9|45353.9|45608.9|45588.9|45371.4|45351.4|1011
1641997200000|2022-01-12 14:20:00|45371.4|45351.4|45275.2|45255.2|45382.7|45362.7|45275.2|45255.2|833
1641997500000|2022-01-12 14:25:00|45277.7|45257.7|45398.9|45378.9|45408.9|45388.9|45240.2|45220.2|836
1641997800000|2022-01-12 14:30:00|45401.4|45381.4|45446.4|45426.4|45496.4|45476.4|45380.1|45360.1|759
1641998100000|2022-01-12 14:35:00|45440.2|45420.2|45561.4|45541.4|45568.9|45548.9|45416.4|45396.4|849
1641998400000|2022-01-12 14:40:00|45560.2|45540.2|45546.4|45526.4|45593.9|45573.9|45513.9|45493.9|617
1641998700000|2022-01-12 14:45:00|45548.9|45528.9|45596.5|45576.5|45618.9|45598.9|45538.9|45518.9|504
1641999000000|2022-01-12 14:50:00|45597.7|45577.7|45627.7|45607.7|45656.5|45636.5|45554|45534|537
1641999300000|2022-01-12 14:55:00|45631.5|45611.5|45508.9|45488.9|45640.2|45620.2|45492.7|45472.7|423
1641999600000|2022-01-12 15:00:00|45511.4|45491.4|45605.2|45585.2|45611.5|45591.5|45498.9|45478.9|356
1641999900000|2022-01-12 15:05:00|45603.9|45583.9|45586.4|45566.4|45626.5|45606.5|45556.4|45536.4|322
1642000200000|2022-01-12 15:10:00|45587.7|45567.7|45546.4|45526.4|45630.2|45610.2|45532.7|45512.7|260
1642000500000|2022-01-12 15:15:00|45547.7|45527.7|45617.7|45597.7|45677.7|45657.7|45541.4|45521.4|346
1642000800000|2022-01-12 15:20:00|45619|45599|45617.7|45597.7|45645.2|45625.2|45556.5|45536.5|341
1642001100000|2022-01-12 15:25:00|45616.5|45596.5|45628.9|45608.9|45659|45639|45615.2|45595.2|292
1642001400000|2022-01-12 15:30:00|45631.4|45611.4|45617.7|45597.7|45657.7|45637.7|45556.4|45536.4|377
1642001700000|2022-01-12 15:35:00|45616.4|45596.4|45596.5|45576.5|45657.7|45637.7|45594|45574|391
1642002000000|2022-01-12 15:40:00|45599|45579|45641.4|45621.4|45681.5|45661.5|45599|45579|392
1642002300000|2022-01-12 15:45:00|45642.7|45622.7|45700.2|45680.2|45741.5|45721.5|45636.5|45616.5|763
1642002600000|2022-01-12 15:50:00|45705.2|45685.2|45721.5|45701.5|45756.5|45736.5|45667.7|45647.7|439
1642002900000|2022-01-12 15:55:00|45726.5|45706.5|45751.5|45731.5|45755.2|45735.2|45682.7|45662.7|313
1642003200000|2022-01-12 16:00:00|45750.2|45730.2|45734|45714|45779|45759|45732.7|45712.7|419
1642003500000|2022-01-12 16:05:00|45735.2|45715.2|45706.4|45686.4|45776.5|45756.5|45684|45664|489
1642003800000|2022-01-12 16:10:00|45707.7|45687.7|45746.4|45726.4|45761.4|45741.4|45707.7|45687.7|262
1642004100000|2022-01-12 16:15:00|45745.2|45725.2|45758.9|45738.9|45773.9|45753.9|45706.4|45686.4|403
1642004400000|2022-01-12 16:20:00|45760.2|45740.2|45802.7|45782.7|45803.9|45783.9|45736.4|45716.4|386
1642004700000|2022-01-12 16:25:00|45800.2|45780.2|45886.4|45866.4|45888.9|45868.9|45788.9|45768.9|597
1642005000000|2022-01-12 16:30:00|45885.2|45865.2|45936.4|45916.4|45939|45919|45876.4|45856.4|566
1642005300000|2022-01-12 16:35:00|45938.9|45918.9|45963.9|45943.9|45965.2|45945.2|45893.9|45873.9|459
1642005600000|2022-01-12 16:40:00|45965.2|45945.2|45920.2|45900.2|45984|45964|45910.2|45890.2|518
1642005900000|2022-01-12 16:45:00|45921.5|45901.5|45968.9|45948.9|45981.4|45961.4|45921.5|45901.5|487
1642006200000|2022-01-12 16:50:00|45970.2|45950.2|45913.9|45893.9|45970.2|45950.2|45895.2|45875.2|454
1642006500000|2022-01-12 16:55:00|45915.2|45895.2|45922.7|45902.7|45931.4|45911.4|45910.2|45890.2|282
1642006800000|2022-01-12 17:00:00|45927.7|45907.7|45825.2|45805.2|45937.7|45917.7|45821.4|45801.4|447
1642007100000|2022-01-12 17:05:00|45821.4|45801.4|45697.7|45677.7|45865.2|45845.2|45696.4|45676.4|473
1642007400000|2022-01-12 17:10:00|45696.4|45676.4|45763.9|45743.9|45768.9|45748.9|45651.4|45631.4|366
1642007700000|2022-01-12 17:15:00|45766.4|45746.4|45736.4|45716.4|45786.4|45766.4|45736.4|45716.4|203
1642008000000|2022-01-12 17:20:00|45735.1|45715.1|45751.4|45731.4|45760.1|45740.1|45718.9|45698.9|226
1642008300000|2022-01-12 17:25:00|45748.9|45728.9|45743.9|45723.9|45771.4|45751.4|45713.9|45693.9|170
1642008600000|2022-01-12 17:30:00|45741.4|45721.4|45726.4|45706.4|45756.4|45736.4|45721.4|45701.4|194
1642008900000|2022-01-12 17:35:00|45725.1|45705.1|45813.9|45793.9|45816.4|45796.4|45723.9|45703.9|319
1642009200000|2022-01-12 17:40:00|45815.2|45795.2|45821.4|45801.4|45835.1|45815.1|45813.9|45793.9|191
1642009500000|2022-01-12 17:45:00|45820.1|45800.1|45781.4|45761.4|45821.4|45801.4|45776.4|45756.4|199
1642009800000|2022-01-12 17:50:00|45782.6|45762.6|45760.1|45740.1|45792.6|45772.6|45758.9|45738.9|217
1642010100000|2022-01-12 17:55:00|45758.9|45738.9|45727.6|45707.6|45771.4|45751.4|45726.4|45706.4|958
1642010400000|2022-01-12 18:00:00|45723.9|45703.9|45701.4|45681.4|45745.1|45725.1|45698.9|45678.9|465
1642010700000|2022-01-12 18:05:00|45703.9|45683.9|45693.9|45673.9|45706.4|45686.4|45681.4|45661.4|131
1642011000000|2022-01-12 18:10:00|45695.1|45675.1|45725.1|45705.1|45746.4|45726.4|45695.1|45675.1|176
1642011300000|2022-01-12 18:15:00|45722.6|45702.6|45733.9|45713.9|45733.9|45713.9|45686.4|45666.4|119
1642011600000|2022-01-12 18:20:00|45731.4|45711.4|45743.9|45723.9|45745.1|45725.1|45718.9|45698.9|91
1642011900000|2022-01-12 18:25:00|45741.4|45721.4|45681.4|45661.4|45741.4|45721.4|45681.4|45661.4|104
1642012200000|2022-01-12 18:30:00|45683.9|45663.9|45662.6|45642.6|45683.9|45663.9|45656.4|45636.4|161
1642012500000|2022-01-12 18:35:00|45660.1|45640.1|45653.8|45633.8|45681.3|45661.3|45643.8|45623.8|218
1642012800000|2022-01-12 18:40:00|45656.3|45636.3|45588.8|45568.8|45660.1|45640.1|45588.8|45568.8|200
1642013100000|2022-01-12 18:45:00|45590.1|45570.1|45606.3|45586.3|45633.8|45613.8|45578.8|45558.8|166
1642013400000|2022-01-12 18:50:00|45605.1|45585.1|45531.3|45511.3|45611.3|45591.3|45528.8|45508.8|218
1642013700000|2022-01-12 18:55:00|45536.3|45516.3|45581.3|45561.3|45581.3|45561.3|45526.3|45506.3|97
1642014000000|2022-01-12 19:00:00|45578.8|45558.8|45633.8|45613.8|45638.8|45618.8|45565.1|45545.1|105
1642014300000|2022-01-12 19:05:00|45636.3|45616.3|45623.8|45603.8|45648.8|45628.8|45621.3|45601.3|87
1642014600000|2022-01-12 19:10:00|45625.1|45605.1|45675.1|45655.1|45675.1|45655.1|45623.8|45603.8|50
1642014900000|2022-01-12 19:15:00|45673.8|45653.8|45670.1|45650.1|45678.8|45658.8|45658.8|45638.8|67
1642015200000|2022-01-12 19:20:00|45668.8|45648.8|45671.3|45651.3|45683.8|45663.8|45666.3|45646.3|28
1642015500000|2022-01-12 19:25:00|45673.8|45653.8|45682.6|45662.6|45693.8|45673.8|45673.8|45653.8|76
1642015800000|2022-01-12 19:30:00|45678.8|45658.8|45663.8|45643.8|45678.8|45658.8|45653.8|45633.8|43
1642016100000|2022-01-12 19:35:00|45666.3|45646.3|45653.8|45633.8|45678.8|45658.8|45640.1|45620.1|68
1642016400000|2022-01-12 19:40:00|45651.3|45631.3|45636.3|45616.3|45655.1|45635.1|45627.6|45607.6|142
1642016700000|2022-01-12 19:45:00|45635.1|45615.1|45643.8|45623.8|45646.3|45626.3|45630.1|45610.1|84
1642017000000|2022-01-12 19:50:00|45645.1|45625.1|45610.1|45590.1|45651.3|45631.3|45606.3|45586.3|87
1642017300000|2022-01-12 19:55:00|45612.6|45592.6|45615.1|45595.1|45626.3|45606.3|45608.8|45588.8|54
1642017600000|2022-01-12 20:00:00|45616.3|45596.3|45603.8|45583.8|45633.8|45613.8|45588.8|45568.8|65
1642017900000|2022-01-12 20:05:00|45605.1|45585.1|45593.8|45573.8|45606.3|45586.3|45581.3|45561.3|50
1642018200000|2022-01-12 20:10:00|45595.1|45575.1|45611.3|45591.3|45615.1|45595.1|45593.8|45573.8|21
1642018500000|2022-01-12 20:15:00|45608.8|45588.8|45606.3|45586.3|45626.3|45606.3|45603.8|45583.8|34
1642018800000|2022-01-12 20:20:00|45607.6|45587.6|45588.8|45568.8|45616.3|45596.3|45586.3|45566.3|44
1642019100000|2022-01-12 20:25:00|45585.1|45565.1|45590.1|45570.1|45596.3|45576.3|45578.8|45558.8|47
1642019400000|2022-01-12 20:30:00|45587.6|45567.6|45610.1|45590.1|45626.3|45606.3|45587.6|45567.6|57
1642019700000|2022-01-12 20:35:00|45608.8|45588.8|45581.3|45561.3|45612.6|45592.6|45580.1|45560.1|56
1642020000000|2022-01-12 20:40:00|45582.6|45562.6|45606.3|45586.3|45611.3|45591.3|45582.6|45562.6|35
1642020300000|2022-01-12 20:45:00|45605|45585|45608.8|45588.8|45623.8|45603.8|45603.8|45583.8|52
1642020600000|2022-01-12 20:50:00|45610.1|45590.1|45626.3|45606.3|45632.6|45612.6|45601.3|45581.3|56
1642020900000|2022-01-12 20:55:00|45627.5|45607.5|45625.1|45605.1|45628.8|45608.8|45606.3|45586.3|79
1642021200000|2022-01-12 21:00:00|45630.1|45610.1|45628.8|45608.8|45638.8|45618.8|45627.6|45607.6|49
1642021500000|2022-01-12 21:05:00|45630.1|45610.1|45620|45600|45632.5|45612.5|45620|45600|19
1642021800000|2022-01-12 21:10:00|45622.6|45602.6|45626.3|45606.3|45628.8|45608.8|45618.8|45598.8|41
1642022100000|2022-01-12 21:15:00|45625|45605|45623.8|45603.8|45626.3|45606.3|45617.5|45597.5|22
1642022400000|2022-01-12 21:20:00|45622.5|45602.5|45627.5|45607.5|45635|45615|45622.5|45602.5|36
1642022700000|2022-01-12 21:25:00|45626.3|45606.3|45611.3|45591.3|45630|45610|45608.8|45588.8|35
1642023000000|2022-01-12 21:30:00|45612.5|45592.5|45607.5|45587.5|45622.5|45602.5|45605|45585|22
1642023300000|2022-01-12 21:35:00|45608.8|45588.8|45585|45565|45611.3|45591.3|45585|45565|32
1642023600000|2022-01-12 21:40:00|45586.3|45566.3|45597.5|45577.5|45597.5|45577.5|45581.3|45561.3|40
1642023900000|2022-01-12 21:45:00|45598.8|45578.8|45590|45570|45598.8|45578.8|45590|45570|13
1642024200000|2022-01-12 21:50:00|45588.8|45568.8|45566.3|45546.3|45588.8|45568.8|45566.3|45546.3|91
1642024500000|2022-01-12 21:55:00|45565|45545|45555|45535|45565|45545|45547.5|45527.5|51
1642028400000|2022-01-12 23:00:00|45397.6|45377.6|45575|45555|45580|45560|45397.6|45377.6|89
1642028700000|2022-01-12 23:05:00|45572.5|45552.5|45545|45525|45572.5|45552.5|45535|45515|30
1642029000000|2022-01-12 23:10:00|45540|45520|45547.5|45527.5|45550|45530|45532.5|45512.5|29
1642029300000|2022-01-12 23:15:00|45542.5|45522.5|45556.3|45536.3|45556.3|45536.3|45537.5|45517.5|17
1642029600000|2022-01-12 23:20:00|45558.8|45538.8|45581.3|45561.3|45581.3|45561.3|45558.8|45538.8|17
1642029900000|2022-01-12 23:25:00|45582.5|45562.5|45558.8|45538.8|45585|45565|45556.3|45536.3|23
1642030200000|2022-01-12 23:30:00|45561.3|45541.3|45538.8|45518.8|45563.8|45543.8|45538.8|45518.8|28
1642030500000|2022-01-12 23:35:00|45537.5|45517.5|45528.8|45508.8|45541.3|45521.3|45528.8|45508.8|13
1642030800000|2022-01-12 23:40:00|45526.3|45506.3|45521.3|45501.3|45527.5|45507.5|45521.3|45501.3|11
1642031100000|2022-01-12 23:45:00|45522.5|45502.5|45518.7|45498.7|45528.7|45508.7|45513.7|45493.7|28
1642031400000|2022-01-12 23:50:00|45516.2|45496.2|45518.7|45498.7|45521.2|45501.2|45511.2|45491.2|22
1642031700000|2022-01-12 23:55:00|45520|45500|45551.2|45531.2|45551.2|45531.2|45518.7|45498.7|24
1642032000000|2022-01-13 00:00:00|45543.7|45523.7|45568.7|45548.7|45571.2|45551.2|45542.5|45522.5|43
1642032300000|2022-01-13 00:05:00|45567.5|45547.5|45586.2|45566.2|45586.2|45566.2|45558.7|45538.7|31
1642032600000|2022-01-13 00:10:00|45588.7|45568.7|45595|45575|45611.2|45591.2|45563.7|45543.7|84
1642032900000|2022-01-13 00:15:00|45593.7|45573.7|45582.5|45562.5|45595|45575|45565|45545|40
1642033200000|2022-01-13 00:20:00|45581.2|45561.2|45557.5|45537.5|45595|45575|45557.5|45537.5|22
1642033500000|2022-01-13 00:25:00|45556.2|45536.2|45567.5|45547.5|45573.7|45553.7|45555|45535|13
1642033800000|2022-01-13 00:30:00|45568.7|45548.7|45616.2|45596.2|45620|45600|45568.7|45548.7|54
1642034100000|2022-01-13 00:35:00|45615|45595|45633.7|45613.7|45636.2|45616.2|45608.7|45588.7|83
1642034400000|2022-01-13 00:40:00|45632.5|45612.5|45658.7|45638.7|45660|45640|45628.7|45608.7|107
1642034700000|2022-01-13 00:45:00|45656.2|45636.2|45668.7|45648.7|45693.7|45673.7|45656.2|45636.2|99
1642035000000|2022-01-13 00:50:00|45666.2|45646.2|45706.2|45686.2|45723.7|45703.7|45666.2|45646.2|101
1642035300000|2022-01-13 00:55:00|45708.7|45688.7|45713.7|45693.7|45721.2|45701.2|45701.2|45681.2|108
1642035600000|2022-01-13 01:00:00|45711.2|45691.2|45698.7|45678.7|45713.7|45693.7|45638.7|45618.7|561
1642035900000|2022-01-13 01:05:00|45702.5|45682.5|45726.2|45706.2|45758.7|45738.7|45702.5|45682.5|448
1642036200000|2022-01-13 01:10:00|45725|45705|45715|45695|45746.2|45726.2|45703.7|45683.7|154
1642036500000|2022-01-13 01:15:00|45718.7|45698.7|45696.2|45676.2|45726.2|45706.2|45665|45645|113
1642036800000|2022-01-13 01:20:00|45693.7|45673.7|45682.5|45662.5|45723.7|45703.7|45682.5|45662.5|96
1642037100000|2022-01-13 01:25:00|45681.2|45661.2|45668.7|45648.7|45731.2|45711.2|45668.7|45648.7|81
1642037400000|2022-01-13 01:30:00|45663.7|45643.7|45668.7|45648.7|45676.2|45656.2|45643.7|45623.7|126
1642037700000|2022-01-13 01:35:00|45670|45650|45641.2|45621.2|45673.7|45653.7|45638.7|45618.7|94
1642038000000|2022-01-13 01:40:00|45638.7|45618.7|45690|45670|45690|45670|45633.7|45613.7|85
1642038300000|2022-01-13 01:45:00|45692.5|45672.5|45658.7|45638.7|45703.7|45683.7|45641.2|45621.2|65
1642038600000|2022-01-13 01:50:00|45655|45635|45658.7|45638.7|45676.2|45656.2|45648.7|45628.7|95
1642038900000|2022-01-13 01:55:00|45656.2|45636.2|45621.2|45601.2|45658.7|45638.7|45603.7|45583.7|126
1642039200000|2022-01-13 02:00:00|45618.7|45598.7|45586.2|45566.2|45634.9|45614.9|45581.2|45561.2|131
1642039500000|2022-01-13 02:05:00|45583.7|45563.7|45581.2|45561.2|45586.2|45566.2|45554.9|45534.9|106
1642039800000|2022-01-13 02:10:00|45579.9|45559.9|45613.7|45593.7|45618.7|45598.7|45578.7|45558.7|156
1642040100000|2022-01-13 02:15:00|45612.4|45592.4|45603.7|45583.7|45623.7|45603.7|45601.2|45581.2|33
1642040400000|2022-01-13 02:20:00|45601.2|45581.2|45591.2|45571.2|45601.2|45581.2|45581.2|45561.2|35
1642040700000|2022-01-13 02:25:00|45592.4|45572.4|45591.2|45571.2|45598.7|45578.7|45576.2|45556.2|50
1642041000000|2022-01-13 02:30:00|45589.9|45569.9|45542.4|45522.4|45591.2|45571.2|45531.2|45511.2|140
1642041300000|2022-01-13 02:35:00|45541.2|45521.2|45558.7|45538.7|45558.7|45538.7|45531.2|45511.2|120
1642041600000|2022-01-13 02:40:00|45559.9|45539.9|45558.7|45538.7|45561.2|45541.2|45546.2|45526.2|64
1642041900000|2022-01-13 02:45:00|45557.4|45537.4|45508.7|45488.7|45557.4|45537.4|45506.2|45486.2|117
1642042200000|2022-01-13 02:50:00|45511.2|45491.2|45528.7|45508.7|45533.7|45513.7|45498.7|45478.7|120
1642042500000|2022-01-13 02:55:00|45531.2|45511.2|45497.4|45477.4|45539.9|45519.9|45496.2|45476.2|72
1642042800000|2022-01-13 03:00:00|45496.2|45476.2|45518.7|45498.7|45521.2|45501.2|45458.7|45438.7|121
1642043100000|2022-01-13 03:05:00|45517.4|45497.4|45453.7|45433.7|45521.2|45501.2|45451.2|45431.2|136
1642043400000|2022-01-13 03:10:00|45452.4|45432.4|45386.2|45366.2|45453.7|45433.7|45374.9|45354.9|206
1642043700000|2022-01-13 03:15:00|45381.2|45361.2|45421.2|45401.2|45421.2|45401.2|45357.4|45337.4|240
1642044000000|2022-01-13 03:20:00|45419.9|45399.9|45426.2|45406.2|45456.2|45436.2|45408.7|45388.7|114
1642044300000|2022-01-13 03:25:00|45423.7|45403.7|45366.2|45346.2|45433.7|45413.7|45327.4|45307.4|182
1642044600000|2022-01-13 03:30:00|45368.7|45348.7|45423.7|45403.7|45423.7|45403.7|45364.9|45344.9|88
1642044900000|2022-01-13 03:35:00|45421.2|45401.2|45421.2|45401.2|45429.9|45409.9|45409.9|45389.9|79
1642045200000|2022-01-13 03:40:00|45422.4|45402.4|45423.7|45403.7|45428.7|45408.7|45408.7|45388.7|31
1642045500000|2022-01-13 03:45:00|45428.7|45408.7|45418.6|45398.6|45433.7|45413.7|45416.2|45396.2|37
1642045800000|2022-01-13 03:50:00|45417.4|45397.4|45421.1|45401.1|45431.1|45411.1|45416.1|45396.1|15
1642046100000|2022-01-13 03:55:00|45423.6|45403.6|45412.4|45392.4|45431.1|45411.1|45396.1|45376.1|42
1642046400000|2022-01-13 04:00:00|45413.6|45393.6|45437.4|45417.4|45437.4|45417.4|45412.4|45392.4|26
1642046700000|2022-01-13 04:05:00|45434.9|45414.9|45443.6|45423.6|45446.1|45426.1|45432.4|45412.4|39
1642047000000|2022-01-13 04:10:00|45448.6|45428.6|45456.1|45436.1|45481.1|45461.1|45448.6|45428.6|66
1642047300000|2022-01-13 04:15:00|45457.4|45437.4|45452.4|45432.4|45466.1|45446.1|45436.1|45416.1|29
1642047600000|2022-01-13 04:20:00|45449.9|45429.9|45446.1|45426.1|45451.1|45431.1|45446.1|45426.1|10
1642047900000|2022-01-13 04:25:00|45443.6|45423.6|45441.1|45421.1|45448.6|45428.6|45433.6|45413.6|21
1642048200000|2022-01-13 04:30:00|45439.9|45419.9|45427.4|45407.4|45444.9|45424.9|45427.4|45407.4|33
1642048500000|2022-01-13 04:35:00|45426.1|45406.1|45421.1|45401.1|45441.1|45421.1|45421.1|45401.1|21
1642048800000|2022-01-13 04:40:00|45419.9|45399.9|45426.1|45406.1|45426.1|45406.1|45418.6|45398.6|20
1642049100000|2022-01-13 04:45:00|45427.4|45407.4|45428.6|45408.6|45431.1|45411.1|45421.1|45401.1|46
1642049400000|2022-01-13 04:50:00|45429.9|45409.9|45433.6|45413.6|45434.9|45414.9|45423.6|45403.6|14
1642049700000|2022-01-13 04:55:00|45434.9|45414.9|45423.6|45403.6|45436.1|45416.1|45422.4|45402.4|10
1642050000000|2022-01-13 05:00:00|45424.9|45404.9|45426.1|45406.1|45433.6|45413.6|45419.9|45399.9|24
1642050300000|2022-01-13 05:05:00|45427.4|45407.4|45377.4|45357.4|45427.4|45407.4|45373.6|45353.6|49
1642050600000|2022-01-13 05:10:00|45378.6|45358.6|45367.3|45347.3|45381.1|45361.1|45367.3|45347.3|32
1642050900000|2022-01-13 05:15:00|45366.1|45346.1|45347.4|45327.4|45374.8|45354.8|45347.4|45327.4|39
1642051200000|2022-01-13 05:20:00|45346.1|45326.1|45343.6|45323.6|45351.1|45331.1|45328.6|45308.6|50
1642051500000|2022-01-13 05:25:00|45342.4|45322.4|45336.1|45316.1|45346.1|45326.1|45326.1|45306.1|56
1642051800000|2022-01-13 05:30:00|45332.4|45312.4|45308.6|45288.6|45332.4|45312.4|45283.6|45263.6|424
1642052100000|2022-01-13 05:35:00|45307.4|45287.4|45268.6|45248.6|45343.6|45323.6|45268.6|45248.6|171
1642052400000|2022-01-13 05:40:00|45266.1|45246.1|45343.6|45323.6|45346.1|45326.1|45264.8|45244.8|109
1642052700000|2022-01-13 05:45:00|45342.3|45322.3|45347.3|45327.3|45381.1|45361.1|45336.1|45316.1|115
1642053000000|2022-01-13 05:50:00|45346.1|45326.1|45401.1|45381.1|45418.6|45398.6|45326.1|45306.1|121
1642053300000|2022-01-13 05:55:00|45398.6|45378.6|45301.1|45281.1|45398.6|45378.6|45296.1|45276.1|120
1642053600000|2022-01-13 06:00:00|45302.3|45282.3|45298.6|45278.6|45341.1|45321.1|45291.1|45271.1|118
1642053900000|2022-01-13 06:05:00|45308.6|45288.6|45353.6|45333.6|45376.1|45356.1|45308.6|45288.6|126
1642054200000|2022-01-13 06:10:00|45351.1|45331.1|45381.1|45361.1|45396.1|45376.1|45351.1|45331.1|85
1642054500000|2022-01-13 06:15:00|45379.8|45359.8|45381.1|45361.1|45381.1|45361.1|45333.6|45313.6|84
1642054800000|2022-01-13 06:20:00|45383.6|45363.6|45326.1|45306.1|45397.3|45377.3|45321.1|45301.1|82
1642055100000|2022-01-13 06:25:00|45328.6|45308.6|45341.1|45321.1|45358.6|45338.6|45328.6|45308.6|71
1642055400000|2022-01-13 06:30:00|45338.6|45318.6|45318.6|45298.6|45343.6|45323.6|45302.3|45282.3|122
1642055700000|2022-01-13 06:35:00|45317.3|45297.3|45274.8|45254.8|45317.3|45297.3|45258.6|45238.6|206
1642056000000|2022-01-13 06:40:00|45276.1|45256.1|45241.1|45221.1|45278.6|45258.6|45241.1|45221.1|140
1642056300000|2022-01-13 06:45:00|45243.6|45223.6|45217.3|45197.3|45259.8|45239.8|45211.1|45191.1|243
1642056600000|2022-01-13 06:50:00|45214.8|45194.8|45198.6|45178.6|45218.6|45198.6|45178.6|45158.6|295
1642056900000|2022-01-13 06:55:00|45199.8|45179.8|45276.1|45256.1|45297.3|45277.3|45178.6|45158.6|208
1642057200000|2022-01-13 07:00:00|45274.8|45254.8|45238.6|45218.6|45274.8|45254.8|45234.8|45214.8|60
1642057500000|2022-01-13 07:05:00|45236.1|45216.1|45278.6|45258.6|45281.1|45261.1|45233.6|45213.6|38
1642057800000|2022-01-13 07:10:00|45276.1|45256.1|45248.5|45228.5|45276.1|45256.1|45223.5|45203.5|71
1642058100000|2022-01-13 07:15:00|45251|45231|45251|45231|45293.5|45273.5|45247.3|45227.3|41
1642058400000|2022-01-13 07:20:00|45252.3|45232.3|45248.5|45228.5|45258.5|45238.5|45243.5|45223.5|21
1642058700000|2022-01-13 07:25:00|45249.8|45229.8|45299.8|45279.8|45302.3|45282.3|45249.8|45229.8|55
1642059000000|2022-01-13 07:30:00|45303.5|45283.5|45353.6|45333.6|45366.1|45346.1|45298.5|45278.5|133
1642059300000|2022-01-13 07:35:00|45352.3|45332.3|45363.6|45343.6|45374.8|45354.8|45332.3|45312.3|65
1642059600000|2022-01-13 07:40:00|45366.1|45346.1|45369.8|45349.8|45399.8|45379.8|45358.6|45338.6|93
1642059900000|2022-01-13 07:45:00|45364.8|45344.8|45371.1|45351.1|45417.3|45397.3|45364.8|45344.8|166
1642060200000|2022-01-13 07:50:00|45376.1|45356.1|45351.1|45331.1|45406.1|45386.1|45347.3|45327.3|91
1642060500000|2022-01-13 07:55:00|45346.1|45326.1|45322.3|45302.3|45363.6|45343.6|45322.3|45302.3|108
1642060800000|2022-01-13 08:00:00|45317.3|45297.3|45374.8|45354.8|45382.3|45362.3|45311|45291|99
1642061100000|2022-01-13 08:05:00|45377.3|45357.3|45421|45401|45424.8|45404.8|45373.5|45353.5|75
1642061400000|2022-01-13 08:10:00|45419.8|45399.8|45437.3|45417.3|45439.8|45419.8|45403.5|45383.5|131
1642061700000|2022-01-13 08:15:00|45433.5|45413.5|45476|45456|45499.8|45479.8|45433.5|45413.5|181
1642062000000|2022-01-13 08:20:00|45477.3|45457.3|45474.8|45454.8|45484.8|45464.8|45422.3|45402.3|100
1642062300000|2022-01-13 08:25:00|45479.8|45459.8|45476|45456|45491|45471|45446|45426|110
1642062600000|2022-01-13 08:30:00|45477.3|45457.3|45502.3|45482.3|45511|45491|45448.5|45428.5|132
1642062900000|2022-01-13 08:35:00|45498.5|45478.5|45478.5|45458.5|45572.3|45552.3|45467.3|45447.3|201
1642063200000|2022-01-13 08:40:00|45477.3|45457.3|45502.3|45482.3|45513.6|45493.6|45468.5|45448.5|92
1642063500000|2022-01-13 08:45:00|45503.5|45483.5|45479.8|45459.8|45519.8|45499.8|45473.5|45453.5|90
1642063800000|2022-01-13 08:50:00|45487.3|45467.3|45466|45446|45489.8|45469.8|45462.3|45442.3|58
1642064100000|2022-01-13 08:55:00|45464.8|45444.8|45461|45441|45496|45476|45451|45431|156
1642064400000|2022-01-13 09:00:00|45462.3|45442.3|45466|45446|45481|45461|45458.5|45438.5|80
1642064700000|2022-01-13 09:05:00|45473.5|45453.5|45366.1|45346.1|45473.5|45453.5|45356.1|45336.1|377
1642065000000|2022-01-13 09:10:00|45363.6|45343.6|45321.1|45301.1|45363.6|45343.6|45296.1|45276.1|186
1642065300000|2022-01-13 09:15:00|45318.6|45298.6|45308.6|45288.6|45318.6|45298.6|45267.3|45247.3|164
1642065600000|2022-01-13 09:20:00|45309.8|45289.8|45313.6|45293.6|45343.6|45323.6|45306.1|45286.1|112
1642065900000|2022-01-13 09:25:00|45312.3|45292.3|45319.9|45299.9|45336.1|45316.1|45311.1|45291.1|150
1642066200000|2022-01-13 09:30:00|45321.1|45301.1|45303.6|45283.6|45324.9|45304.9|45281.1|45261.1|94
1642066500000|2022-01-13 09:35:00|45306.1|45286.1|45316.1|45296.1|45333.6|45313.6|45302.3|45282.3|145
1642066800000|2022-01-13 09:40:00|45317.3|45297.3|45374.8|45354.8|45374.8|45354.8|45317.3|45297.3|139
1642067100000|2022-01-13 09:45:00|45378.6|45358.6|45388.6|45368.6|45411.1|45391.1|45376.1|45356.1|118
1642067400000|2022-01-13 09:50:00|45387.4|45367.4|45374.8|45354.8|45391.1|45371.1|45369.8|45349.8|139
1642067700000|2022-01-13 09:55:00|45373.6|45353.6|45388.6|45368.6|45388.6|45368.6|45358.6|45338.6|120
1642068000000|2022-01-13 10:00:00|45389.8|45369.8|45386.1|45366.1|45393.6|45373.6|45361.1|45341.1|102
1642068300000|2022-01-13 10:05:00|45387.3|45367.3|45412.3|45392.3|45424.8|45404.8|45387.3|45367.3|78
1642068600000|2022-01-13 10:10:00|45413.5|45393.5|45444.8|45424.8|45452.3|45432.3|45412.3|45392.3|154
1642068900000|2022-01-13 10:15:00|45443.6|45423.6|45458.6|45438.6|45461.1|45441.1|45443.6|45423.6|66
1642069200000|2022-01-13 10:20:00|45457.3|45437.3|45443.6|45423.6|45468.6|45448.6|45438.6|45418.6|103
1642069500000|2022-01-13 10:25:00|45439.8|45419.8|45442.3|45422.3|45466.1|45446.1|45428.6|45408.6|121
1642069800000|2022-01-13 10:30:00|45443.6|45423.6|45443.5|45423.5|45457.3|45437.3|45428.6|45408.6|107
1642070100000|2022-01-13 10:35:00|45444.8|45424.8|45457.3|45437.3|45459.8|45439.8|45432.3|45412.3|75
1642070400000|2022-01-13 10:40:00|45453.6|45433.6|45438.6|45418.6|45456.1|45436.1|45437.3|45417.3|66
1642070700000|2022-01-13 10:45:00|45436.1|45416.1|45413.6|45393.6|45439.8|45419.8|45398.6|45378.6|97
1642071000000|2022-01-13 10:50:00|45412.3|45392.3|45423.6|45403.6|45423.6|45403.6|45401.1|45381.1|78
1642071300000|2022-01-13 10:55:00|45416.1|45396.1|45417.3|45397.3|45426.1|45406.1|45408.6|45388.6|98
1642071600000|2022-01-13 11:00:00|45418.6|45398.6|45441.1|45421.1|45443.6|45423.6|45411.1|45391.1|77
1642071900000|2022-01-13 11:05:00|45439.8|45419.8|45456.1|45436.1|45459.8|45439.8|45433.6|45413.6|70
1642072200000|2022-01-13 11:10:00|45479.8|45459.8|45456.1|45436.1|45479.8|45459.8|45446.1|45426.1|190
1642072500000|2022-01-13 11:15:00|45458.6|45438.6|45471.1|45451.1|45478.6|45458.6|45443.6|45423.6|89
1642072800000|2022-01-13 11:20:00|45468.6|45448.6|45486.1|45466.1|45486.1|45466.1|45468.6|45448.6|68
1642073100000|2022-01-13 11:25:00|45487.3|45467.3|45513.6|45493.6|45526.1|45506.1|45486.1|45466.1|144
1642073400000|2022-01-13 11:30:00|45511.1|45491.1|45508.6|45488.6|45523.6|45503.6|45506.1|45486.1|46
1642073700000|2022-01-13 11:35:00|45511.1|45491.1|45489.8|45469.8|45512.3|45492.3|45478.6|45458.6|63
1642074000000|2022-01-13 11:40:00|45491.1|45471.1|45497.3|45477.3|45503.5|45483.5|45486.1|45466.1|82
1642074300000|2022-01-13 11:45:00|45496|45476|45486|45466|45498.5|45478.5|45473.5|45453.5|93
1642074600000|2022-01-13 11:50:00|45483.5|45463.5|45466|45446|45486|45466|45459.8|45439.8|79
1642074900000|2022-01-13 11:55:00|45467.3|45447.3|45429.8|45409.8|45476|45456|45429.8|45409.8|58
1642075200000|2022-01-13 12:00:00|45428.5|45408.5|45432.3|45412.3|45478.5|45458.5|45416|45396|104
1642075500000|2022-01-13 12:05:00|45428.6|45408.6|45436|45416|45436|45416|45412.3|45392.3|82
1642075800000|2022-01-13 12:10:00|45433.5|45413.5|45454.8|45434.8|45464.8|45444.8|45427.3|45407.3|204
1642076100000|2022-01-13 12:15:00|45452.3|45432.3|45444.8|45424.8|45463.6|45443.6|45434.8|45414.8|82
1642076400000|2022-01-13 12:20:00|45442.3|45422.3|45483.5|45463.5|45496|45476|45442.3|45422.3|200
1642076700000|2022-01-13 12:25:00|45484.8|45464.8|45512.2|45492.2|45513.5|45493.5|45483.5|45463.5|235
1642077000000|2022-01-13 12:30:00|45511|45491|45511|45491|45546|45526|45496|45476|437
1642077300000|2022-01-13 12:35:00|45509.7|45489.7|45531|45511|45549.8|45529.8|45504.7|45484.7|409
1642077600000|2022-01-13 12:40:00|45532.2|45512.2|45591|45571|45606|45586|45531|45511|521
1642077900000|2022-01-13 12:45:00|45596|45576|45588.5|45568.5|45612.2|45592.2|45577.3|45557.3|173
1642078200000|2022-01-13 12:50:00|45584.8|45564.8|45583.5|45563.5|45586|45566|45559.8|45539.8|260
1642078500000|2022-01-13 12:55:00|45584.8|45564.8|45602.3|45582.3|45604.8|45584.8|45561|45541|197
1642078800000|2022-01-13 13:00:00|45601|45581|45535.9|45515.9|45633.5|45613.5|45517.2|45497.2|670
1642079100000|2022-01-13 13:05:00|45537.2|45517.2|45614.7|45594.7|45624.7|45604.7|45505.9|45485.9|425
1642079400000|2022-01-13 13:10:00|45613.4|45593.4|45600.9|45580.9|45635.9|45615.9|45570.9|45550.9|263
1642079700000|2022-01-13 13:15:00|45599.7|45579.7|45606|45586|45625.9|45605.9|45537.2|45517.2|241
1642080000000|2022-01-13 13:20:00|45607.2|45587.2|45595.9|45575.9|45628.4|45608.4|45553.4|45533.4|434
1642080300000|2022-01-13 13:25:00|45600.9|45580.9|45595.9|45575.9|45628.4|45608.4|45587.1|45567.1|171
1642080600000|2022-01-13 13:30:00|45593.4|45573.4|45633.4|45613.4|45635.9|45615.9|45592.2|45572.2|219
1642080900000|2022-01-13 13:35:00|45635.9|45615.9|45683.4|45663.4|45705.9|45685.9|45633.4|45613.4|404
1642081200000|2022-01-13 13:40:00|45680.9|45660.9|45510.9|45490.9|45683.4|45663.4|45508.4|45488.4|393
1642081500000|2022-01-13 13:45:00|45512.1|45492.1|45508.4|45488.4|45545.9|45525.9|45463.4|45443.4|427
1642081800000|2022-01-13 13:50:00|45510.9|45490.9|45438.4|45418.4|45519.7|45499.7|45434.7|45414.7|281
1642082100000|2022-01-13 13:55:00|45440.9|45420.9|45332.2|45312.2|45442.1|45422.1|45282.2|45262.2|495
1642082400000|2022-01-13 14:00:00|45335.9|45315.9|45271|45251|45355.9|45335.9|45193.5|45173.5|671
1642082700000|2022-01-13 14:05:00|45269.7|45249.7|45336|45316|45358.5|45338.5|45239.7|45219.7|385
1642083000000|2022-01-13 14:10:00|45333.5|45313.5|45406|45386|45411|45391|45327.2|45307.2|272
1642083300000|2022-01-13 14:15:00|45404.7|45384.7|45349.7|45329.7|45433.5|45413.5|45334.7|45314.7|293
1642083600000|2022-01-13 14:20:00|45348.5|45328.5|45337.2|45317.2|45413.5|45393.5|45332.2|45312.2|284
1642083900000|2022-01-13 14:25:00|45336|45316|45406|45386|45406|45386|45306|45286|225
1642084200000|2022-01-13 14:30:00|45407.2|45387.2|45368.5|45348.5|45437.2|45417.2|45337.2|45317.2|377
1642084500000|2022-01-13 14:35:00|45373.5|45353.5|45438.5|45418.5|45441|45421|45369.7|45349.7|206
1642084800000|2022-01-13 14:40:00|45437.2|45417.2|45418.5|45398.5|45451|45431|45371|45351|217
1642085100000|2022-01-13 14:45:00|45417.2|45397.2|45373.5|45353.5|45456|45436|45366|45346|365
1642085400000|2022-01-13 14:50:00|45378.5|45358.5|45523.4|45503.4|45548.4|45528.4|45378.5|45358.5|469
1642085700000|2022-01-13 14:55:00|45522.2|45502.2|45512.2|45492.2|45577.1|45557.1|45478.4|45458.4|271
1642086000000|2022-01-13 15:00:00|45513.4|45493.4|45533.4|45513.4|45562.2|45542.2|45448.4|45428.4|324
1642086300000|2022-01-13 15:05:00|45537.1|45517.1|45510.9|45490.9|45564.6|45544.6|45485.9|45465.9|205
1642086600000|2022-01-13 15:10:00|45512.1|45492.1|45523.4|45503.4|45577.2|45557.2|45510.9|45490.9|293
1642086900000|2022-01-13 15:15:00|45524.6|45504.6|45450.9|45430.9|45533.4|45513.4|45448.4|45428.4|349
1642087200000|2022-01-13 15:20:00|45452.2|45432.2|45353.4|45333.4|45452.2|45432.2|45298.4|45278.4|393
1642087500000|2022-01-13 15:25:00|45352.2|45332.2|45405.9|45385.9|45408.4|45388.4|45340.9|45320.9|257
1642087800000|2022-01-13 15:30:00|45403.4|45383.4|45332.2|45312.2|45419.7|45399.7|45310.9|45290.9|256
1642088100000|2022-01-13 15:35:00|45333.4|45313.4|45345.9|45325.9|45369.7|45349.7|45318.4|45298.4|185
1642088400000|2022-01-13 15:40:00|45343.4|45323.4|45333.4|45313.4|45360.9|45340.9|45293.4|45273.4|203
1642088700000|2022-01-13 15:45:00|45338.4|45318.4|45288.4|45268.4|45367.2|45347.2|45288.4|45268.4|173
1642089000000|2022-01-13 15:50:00|45289.7|45269.7|45280.9|45260.9|45290.9|45270.9|45204.7|45184.7|409
1642089300000|2022-01-13 15:55:00|45277.2|45257.2|45288.4|45268.4|45325.9|45305.9|45277.2|45257.2|160
1642089600000|2022-01-13 16:00:00|45287.2|45267.2|45300.9|45280.9|45347.2|45327.2|45278.4|45258.4|291
1642089900000|2022-01-13 16:05:00|45299.7|45279.7|45289.7|45269.7|45318.4|45298.4|45265.9|45245.9|170
1642090200000|2022-01-13 16:10:00|45288.4|45268.4|45310.9|45290.9|45313.4|45293.4|45258.4|45238.4|156
1642090500000|2022-01-13 16:15:00|45312.2|45292.2|45330.9|45310.9|45345.9|45325.9|45310.9|45290.9|116
1642090800000|2022-01-13 16:20:00|45333.4|45313.4|45350.9|45330.9|45370.9|45350.9|45320.9|45300.9|155
1642091100000|2022-01-13 16:25:00|45349.7|45329.7|45365.9|45345.9|45399.7|45379.7|45344.7|45324.7|368
1642091400000|2022-01-13 16:30:00|45364.6|45344.6|45384.6|45364.6|45394.6|45374.6|45359.6|45339.6|184
1642091700000|2022-01-13 16:35:00|45388.4|45368.4|45430.9|45410.9|45430.9|45410.9|45388.4|45368.4|239
1642092000000|2022-01-13 16:40:00|45429.6|45409.6|45433.4|45413.4|45484.6|45464.6|45428.4|45408.4|266
1642092300000|2022-01-13 16:45:00|45434.6|45414.6|45438.4|45418.4|45450.9|45430.9|45415.9|45395.9|171
1642092600000|2022-01-13 16:50:00|45435.9|45415.9|45475.9|45455.9|45480.9|45460.9|45407.1|45387.1|206
1642092900000|2022-01-13 16:55:00|45477.1|45457.1|45428.4|45408.4|45478.4|45458.4|45410.9|45390.9|237
1642093200000|2022-01-13 17:00:00|45435.9|45415.9|45375.9|45355.9|45438.4|45418.4|45370.9|45350.9|144
1642093500000|2022-01-13 17:05:00|45374.7|45354.7|45358.4|45338.4|45385.9|45365.9|45338.4|45318.4|250
1642093800000|2022-01-13 17:10:00|45357.1|45337.1|45330.9|45310.9|45373.4|45353.4|45325.9|45305.9|168
1642094100000|2022-01-13 17:15:00|45332.1|45312.1|45295.9|45275.9|45332.1|45312.1|45287.2|45267.2|222
1642094400000|2022-01-13 17:20:00|45297.1|45277.1|45320.9|45300.9|45320.9|45300.9|45245.9|45225.9|415
1642094700000|2022-01-13 17:25:00|45318.4|45298.4|45296|45276|45330.9|45310.9|45279.7|45259.7|230
1642095000000|2022-01-13 17:30:00|45294.7|45274.7|45363.4|45343.4|45364.7|45344.7|45285.9|45265.9|197
1642095300000|2022-01-13 17:35:00|45360.9|45340.9|45395.9|45375.9|45395.9|45375.9|45358.4|45338.4|178
1642095600000|2022-01-13 17:40:00|45390.9|45370.9|45360.9|45340.9|45390.9|45370.9|45348.4|45328.4|178
1642095900000|2022-01-13 17:45:00|45358.4|45338.4|45354.7|45334.7|45370.9|45350.9|45314.7|45294.7|207
1642096200000|2022-01-13 17:50:00|45355.9|45335.9|45382.2|45362.2|45382.2|45362.2|45341|45321|355
1642096500000|2022-01-13 17:55:00|45381|45361|45453.4|45433.4|45479.7|45459.7|45367.2|45347.2|1611
1642096800000|2022-01-13 18:00:00|45459.7|45439.7|45428.4|45408.4|45459.7|45439.7|45388.4|45368.4|166
1642097100000|2022-01-13 18:05:00|45427.2|45407.2|45443.4|45423.4|45455.9|45435.9|45418.4|45398.4|97
1642097400000|2022-01-13 18:10:00|45442.2|45422.2|45443.4|45423.4|45445.9|45425.9|45427.2|45407.2|281
1642097700000|2022-01-13 18:15:00|45440.9|45420.9|45446|45426|45451|45431|45428.4|45408.4|62
1642098000000|2022-01-13 18:20:00|45447.2|45427.2|45411|45391|45451|45431|45407.2|45387.2|64
1642098300000|2022-01-13 18:25:00|45409.7|45389.7|45391|45371|45409.7|45389.7|45377.2|45357.2|85
1642098600000|2022-01-13 18:30:00|45389.7|45369.7|45377.2|45357.2|45389.7|45369.7|45376|45356|81
1642098900000|2022-01-13 18:35:00|45379.7|45359.7|45403.5|45383.5|45416|45396|45371|45351|75
1642099200000|2022-01-13 18:40:00|45404.7|45384.7|45416|45396|45418.5|45398.5|45399.7|45379.7|31
1642099500000|2022-01-13 18:45:00|45414.7|45394.7|45427.2|45407.2|45429.7|45409.7|45412.2|45392.2|66
1642099800000|2022-01-13 18:50:00|45426|45406|45428.5|45408.5|45433.5|45413.5|45404.7|45384.7|60
1642100100000|2022-01-13 18:55:00|45426|45406|45414.7|45394.7|45428.5|45408.5|45413.5|45393.5|49
1642100400000|2022-01-13 19:00:00|45413.5|45393.5|45436|45416|45438.5|45418.5|45398.5|45378.5|54
1642100700000|2022-01-13 19:05:00|45434.7|45414.7|45421|45401|45438.5|45418.5|45413.5|45393.5|32
1642101000000|2022-01-13 19:10:00|45418.5|45398.5|45411|45391|45423.5|45403.5|45402.2|45382.2|47
1642101300000|2022-01-13 19:15:00|45412.2|45392.2|45387.2|45367.2|45416|45396|45371|45351|45
1642101600000|2022-01-13 19:20:00|45388.5|45368.5|45371|45351|45388.5|45368.5|45366|45346|29
1642101900000|2022-01-13 19:25:00|45373.5|45353.5|45343.5|45323.5|45376|45356|45338.5|45318.5|79
1642102200000|2022-01-13 19:30:00|45342.2|45322.2|45333.5|45313.5|45350.9|45330.9|45304.7|45284.7|73
1642102500000|2022-01-13 19:35:00|45332.2|45312.2|45321|45301|45339.7|45319.7|45319.7|45299.7|40
1642102800000|2022-01-13 19:40:00|45323.5|45303.5|45343.5|45323.5|45348.5|45328.5|45321|45301|18
1642103100000|2022-01-13 19:45:00|45346|45326|45285.9|45265.9|45346|45326|45285.9|45265.9|98
1642103400000|2022-01-13 19:50:00|45283.4|45263.4|45305.9|45285.9|45310.9|45290.9|45258.4|45238.4|81
1642103700000|2022-01-13 19:55:00|45308.4|45288.4|45323.4|45303.4|45328.4|45308.4|45305.9|45285.9|25
1642104000000|2022-01-13 20:00:00|45320.9|45300.9|45278.4|45258.4|45322.2|45302.2|45268.4|45248.4|49
1642104300000|2022-01-13 20:05:00|45279.7|45259.7|45273.4|45253.4|45285.9|45265.9|45273.4|45253.4|25
1642104600000|2022-01-13 20:10:00|45272.2|45252.2|45136|45116|45272.2|45252.2|45126|45106|241
1642104900000|2022-01-13 20:15:00|45134.8|45114.8|45187.2|45167.2|45193.4|45173.4|45131|45111|126
1642105200000|2022-01-13 20:20:00|45188.4|45168.4|45189.7|45169.7|45200.9|45180.9|45173.4|45153.4|52
1642105500000|2022-01-13 20:25:00|45188.5|45168.5|45198.4|45178.4|45199.7|45179.7|45178.4|45158.4|48
1642105800000|2022-01-13 20:30:00|45195.9|45175.9|45187.2|45167.2|45198.4|45178.4|45122.2|45102.2|223
1642106100000|2022-01-13 20:35:00|45183.5|45163.5|45116|45096|45184.7|45164.7|45113.5|45093.5|112
1642106400000|2022-01-13 20:40:00|45117.2|45097.2|45137.2|45117.2|45142.2|45122.2|45112.2|45092.2|86
1642106700000|2022-01-13 20:45:00|45138.5|45118.5|45093.5|45073.5|45144.7|45124.7|45063.5|45043.5|83
1642107000000|2022-01-13 20:50:00|45089.8|45069.8|45051|45031|45094.7|45074.7|45051|45031|115
1642107300000|2022-01-13 20:55:00|45049.7|45029.7|45088.5|45068.5|45093.5|45073.5|45044.7|45024.7|101
1642107600000|2022-01-13 21:00:00|45089.7|45069.7|45088.5|45068.5|45116|45096|45076|45056|98
1642107900000|2022-01-13 21:05:00|45089.7|45069.7|45113.5|45093.5|45118.5|45098.5|45089.7|45069.7|28
1642108200000|2022-01-13 21:10:00|45112.2|45092.2|45101|45081|45113.5|45093.5|45096|45076|52
1642108500000|2022-01-13 21:15:00|45099.8|45079.8|45078.5|45058.5|45101|45081|45077.2|45057.2|30
1642108800000|2022-01-13 21:20:00|45079.7|45059.7|45078.5|45058.5|45084.8|45064.8|45073.5|45053.5|19
1642109100000|2022-01-13 21:25:00|45083.5|45063.5|45061|45041|45088.5|45068.5|45061|45041|99
1642109400000|2022-01-13 21:30:00|45062.3|45042.3|45074.7|45054.7|45076|45056|45056|45036|89
1642109700000|2022-01-13 21:35:00|45077.2|45057.2|45101|45081|45106.1|45086.1|45077.2|45057.2|18
1642110000000|2022-01-13 21:40:00|45102.2|45082.2|45099.7|45079.7|45106|45086|45099.7|45079.7|13
1642110300000|2022-01-13 21:45:00|45101|45081|45084.8|45064.8|45101|45081|45083.5|45063.5|41
1642110600000|2022-01-13 21:50:00|45083.5|45063.5|45101|45081|45101|45081|45078.5|45058.5|26
1642110900000|2022-01-13 21:55:00|45102.2|45082.2|45112.2|45092.2|45113.5|45093.5|45098.5|45078.5|20
1642114800000|2022-01-13 23:00:00|45071.4|45051.4|45121|45101|45128.5|45108.5|45071.4|45051.4|71
1642115100000|2022-01-13 23:05:00|45122.2|45102.2|45106|45086|45123.5|45103.5|45098.5|45078.5|132
1642115400000|2022-01-13 23:10:00|45101|45081|45088.5|45068.5|45101|45081|45071|45051|283
1642115700000|2022-01-13 23:15:00|45086|45066|45067.2|45047.2|45086|45066|45067.2|45047.2|27
1642116000000|2022-01-13 23:20:00|45066|45046|45063.5|45043.5|45076|45056|45063.5|45043.5|37
1642116300000|2022-01-13 23:25:00|45061|45041|45070.9|45050.9|45078.4|45058.4|45059.7|45039.7|16
1642116600000|2022-01-13 23:30:00|45073.4|45053.4|45078.4|45058.4|45085.9|45065.9|45068.4|45048.4|22
1642116900000|2022-01-13 23:35:00|45077.2|45057.2|45085.9|45065.9|45085.9|45065.9|45063.4|45043.4|76
1642117200000|2022-01-13 23:40:00|45088.4|45068.4|45093.4|45073.4|45095.9|45075.9|45084.7|45064.7|26
1642117500000|2022-01-13 23:45:00|45092.2|45072.2|45085.9|45065.9|45093.4|45073.4|45085.9|45065.9|10
1642117800000|2022-01-13 23:50:00|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45074.7|45054.7|28
1642118100000|2022-01-13 23:55:00|45079.7|45059.7|45092.2|45072.2|45092.2|45072.2|45074.7|45054.7|23
1642118400000|2022-01-14 00:00:00|45093.4|45073.4|45035.9|45015.9|45097.2|45077.2|45018.4|44998.4|105
1642118700000|2022-01-14 00:05:00|45037.2|45017.2|45038.4|45018.4|45060.9|45040.9|45037.2|45017.2|51
1642119000000|2022-01-14 00:10:00|45043.4|45023.4|45055.9|45035.9|45058.4|45038.4|45018.4|44998.4|61
1642119300000|2022-01-14 00:15:00|45053.4|45033.4|45075.9|45055.9|45082.2|45062.2|45050.9|45030.9|30
1642119600000|2022-01-14 00:20:00|45074.7|45054.7|45078.4|45058.4|45080.9|45060.9|45063.4|45043.4|16
1642119900000|2022-01-14 00:25:00|45079.7|45059.7|45098.4|45078.4|45100.9|45080.9|45068.4|45048.4|33
1642120200000|2022-01-14 00:30:00|45094.7|45074.7|45118.4|45098.4|45143.4|45123.4|45093.4|45073.4|103
1642120500000|2022-01-14 00:35:00|45115.9|45095.9|45145.9|45125.9|45150.9|45130.9|45115.9|45095.9|95
1642120800000|2022-01-14 00:40:00|45148.4|45128.4|45160.9|45140.9|45177.2|45157.2|45140.9|45120.9|66
1642121100000|2022-01-14 00:45:00|45163.4|45143.4|45148.4|45128.4|45175.9|45155.9|45148.4|45128.4|42
1642121400000|2022-01-14 00:50:00|45145.9|45125.9|45188.4|45168.4|45188.4|45168.4|45143.4|45123.4|64
1642121700000|2022-01-14 00:55:00|45189.7|45169.7|45185.9|45165.9|45192.2|45172.2|45175.9|45155.9|65
1642122000000|2022-01-14 01:00:00|45190.9|45170.9|45248.4|45228.4|45253.4|45233.4|45143.5|45123.5|547
1642122300000|2022-01-14 01:05:00|45245.9|45225.9|45205.9|45185.9|45245.9|45225.9|45179.7|45159.7|144
1642122600000|2022-01-14 01:10:00|45207.1|45187.1|45218.4|45198.4|45229.7|45209.7|45173.4|45153.4|115
1642122900000|2022-01-14 01:15:00|45219.6|45199.6|45087.1|45067.1|45220.9|45200.9|45063.5|45043.5|292
1642123200000|2022-01-14 01:20:00|45092.1|45072.1|45125.9|45105.9|45135.9|45115.9|45068.4|45048.4|158
1642123500000|2022-01-14 01:25:00|45124.7|45104.7|45073.4|45053.4|45125.9|45105.9|45065.9|45045.9|139
1642123800000|2022-01-14 01:30:00|45070.9|45050.9|45037.1|45017.1|45088.4|45068.4|45028.4|45008.4|136
1642124100000|2022-01-14 01:35:00|45038.4|45018.4|45045.9|45025.9|45073.4|45053.4|45028.4|45008.4|96
1642124400000|2022-01-14 01:40:00|45048.4|45028.4|45033.4|45013.4|45088.4|45068.4|45029.7|45009.7|82
1642124700000|2022-01-14 01:45:00|45034.7|45014.7|45015.9|44995.9|45040.9|45020.9|45003.4|44983.4|128
1642125000000|2022-01-14 01:50:00|45018.4|44998.4|44986|44966|45024.6|45004.6|44956|44936|182
1642125300000|2022-01-14 01:55:00|44987.3|44967.3|45073.5|45053.5|45073.5|45053.5|44987.3|44967.3|113
1642125600000|2022-01-14 02:00:00|45071|45051|45106|45086|45113.5|45093.5|45058.5|45038.5|93
1642125900000|2022-01-14 02:05:00|45107.2|45087.2|45113.4|45093.4|45163.5|45143.5|45107.2|45087.2|176
1642126200000|2022-01-14 02:10:00|45114.6|45094.6|45020.9|45000.9|45114.6|45094.6|45015.9|44995.9|198
1642126500000|2022-01-14 02:15:00|45022.2|45002.2|44980.9|44960.9|45023.4|45003.4|44968.4|44948.4|73
1642126800000|2022-01-14 02:20:00|44985.9|44965.9|44980.9|44960.9|44990.9|44970.9|44967.1|44947.1|40
1642127100000|2022-01-14 02:25:00|44979.7|44959.7|44998.4|44978.4|44998.4|44978.4|44978.4|44958.4|27
1642127400000|2022-01-14 02:30:00|45003.4|44983.4|45070.9|45050.9|45090.9|45070.9|44998.4|44978.4|154
1642127700000|2022-01-14 02:35:00|45065.9|45045.9|45048.4|45028.4|45067.2|45047.2|45020.9|45000.9|104
1642128000000|2022-01-14 02:40:00|45050.9|45030.9|45108.4|45088.4|45108.4|45088.4|45045.9|45025.9|92
1642128300000|2022-01-14 02:45:00|45109.7|45089.7|45140.9|45120.9|45143.4|45123.4|45100.9|45080.9|104
1642128600000|2022-01-14 02:50:00|45143.4|45123.4|45158.4|45138.4|45160.9|45140.9|45142.1|45122.1|104
1642128900000|2022-01-14 02:55:00|45160.9|45140.9|45170.9|45150.9|45175.9|45155.9|45145.9|45125.9|81
1642129200000|2022-01-14 03:00:00|45165.9|45145.9|45117.2|45097.2|45165.9|45145.9|45110.9|45090.9|86
1642129500000|2022-01-14 03:05:00|45108.4|45088.4|45133.4|45113.4|45143.4|45123.4|45108.4|45088.4|41
1642129800000|2022-01-14 03:10:00|45128.5|45108.5|45170.9|45150.9|45172.2|45152.2|45125.9|45105.9|61
1642130100000|2022-01-14 03:15:00|45168.4|45148.4|45203.4|45183.4|45208.4|45188.4|45164.6|45144.6|86
1642130400000|2022-01-14 03:20:00|45200.9|45180.9|45180.9|45160.9|45200.9|45180.9|45130.9|45110.9|98
1642130700000|2022-01-14 03:25:00|45179.7|45159.7|45150.9|45130.9|45179.7|45159.7|45145.9|45125.9|68
1642131000000|2022-01-14 03:30:00|45149.7|45129.7|45118.4|45098.4|45150.9|45130.9|45112.1|45092.1|54
1642131300000|2022-01-14 03:35:00|45120.9|45100.9|45115.9|45095.9|45120.9|45100.9|45110.9|45090.9|21
1642131600000|2022-01-14 03:40:00|45113.4|45093.4|45083.4|45063.4|45123.4|45103.4|45083.4|45063.4|46
1642131900000|2022-01-14 03:45:00|45080.9|45060.9|45078.4|45058.4|45084.7|45064.7|45070.9|45050.9|44
1642132200000|2022-01-14 03:50:00|45079.6|45059.6|45068.4|45048.4|45088.4|45068.4|45068.4|45048.4|44
1642132500000|2022-01-14 03:55:00|45069.6|45049.6|45093.4|45073.4|45100.9|45080.9|45069.6|45049.6|15
1642132800000|2022-01-14 04:00:00|45094.6|45074.6|45098.4|45078.4|45108.4|45088.4|45093.4|45073.4|22
1642133100000|2022-01-14 04:05:00|45099.6|45079.6|45120.9|45100.9|45130.9|45110.9|45099.6|45079.6|27
1642133400000|2022-01-14 04:10:00|45122.1|45102.1|45124.6|45104.6|45128.5|45108.5|45118.4|45098.4|16
1642133700000|2022-01-14 04:15:00|45125.9|45105.9|45125.9|45105.9|45133.4|45113.4|45123.4|45103.4|27
1642134000000|2022-01-14 04:20:00|45127.1|45107.1|45148.4|45128.4|45165.9|45145.9|45125.9|45105.9|21
1642134300000|2022-01-14 04:25:00|45153.4|45133.4|45144.6|45124.6|45159.7|45139.7|45144.6|45124.6|16
1642134600000|2022-01-14 04:30:00|45145.9|45125.9|45140.9|45120.9|45152.2|45132.2|45115.9|45095.9|30
1642134900000|2022-01-14 04:35:00|45135.9|45115.9|45098.4|45078.4|45135.9|45115.9|45095.9|45075.9|29
1642135200000|2022-01-14 04:40:00|45104.6|45084.6|45104.6|45084.6|45105.9|45085.9|45098.4|45078.4|22
1642135500000|2022-01-14 04:45:00|45109.6|45089.6|45100.9|45080.9|45115.9|45095.9|45100.9|45080.9|22
1642135800000|2022-01-14 04:50:00|45103.3|45083.3|45095.9|45075.9|45118.4|45098.4|45095.9|45075.9|21
1642136100000|2022-01-14 04:55:00|45093.4|45073.4|45098.4|45078.4|45098.4|45078.4|45089.7|45069.7|21
1642136400000|2022-01-14 05:00:00|45100.9|45080.9|45120.9|45100.9|45130.9|45110.9|45100.9|45080.9|29
1642136700000|2022-01-14 05:05:00|45118.4|45098.4|45125.9|45105.9|45127.1|45107.1|45100.9|45080.9|17
1642137000000|2022-01-14 05:10:00|45128.4|45108.4|45120.9|45100.9|45135.9|45115.9|45118.4|45098.4|23
1642137300000|2022-01-14 05:15:00|45123.4|45103.4|45143.3|45123.3|45143.3|45123.3|45120.9|45100.9|12
1642137600000|2022-01-14 05:20:00|45144.6|45124.6|45155.9|45135.9|45165.9|45145.9|45144.6|45124.6|17
1642137900000|2022-01-14 05:25:00|45153.4|45133.4|45138.4|45118.4|45165.9|45145.9|45130.9|45110.9|35
1642138200000|2022-01-14 05:30:00|45140.9|45120.9|45130.9|45110.9|45195.9|45175.9|45103.4|45083.4|135
1642138500000|2022-01-14 05:35:00|45128.4|45108.4|45155.9|45135.9|45158.4|45138.4|45125.9|45105.9|55
1642138800000|2022-01-14 05:40:00|45154.7|45134.7|45163.4|45143.4|45168.4|45148.4|45140.9|45120.9|64
1642139100000|2022-01-14 05:45:00|45160.9|45140.9|45125.9|45105.9|45160.9|45140.9|45104.7|45084.7|71
1642139400000|2022-01-14 05:50:00|45123.4|45103.4|45198.4|45178.4|45215.9|45195.9|45115.9|45095.9|85
1642139700000|2022-01-14 05:55:00|45195.9|45175.9|45243.4|45223.4|45248.4|45228.4|45183.4|45163.4|157
1642140000000|2022-01-14 06:00:00|45240.9|45220.9|45215.9|45195.9|45255.9|45235.9|45210.9|45190.9|100
1642140300000|2022-01-14 06:05:00|45218.4|45198.4|45238.3|45218.3|45262.1|45242.1|45218.4|45198.4|194
1642140600000|2022-01-14 06:10:00|45240.9|45220.9|45220.9|45200.9|45259.6|45239.6|45218.4|45198.4|55
1642140900000|2022-01-14 06:15:00|45222.1|45202.1|45218.4|45198.4|45240.9|45220.9|45218.4|45198.4|38
1642141200000|2022-01-14 06:20:00|45217.1|45197.1|45210.9|45190.9|45220.9|45200.9|45200.9|45180.9|78
1642141500000|2022-01-14 06:25:00|45214.6|45194.6|45218.4|45198.4|45220.9|45200.9|45190.9|45170.9|36
1642141800000|2022-01-14 06:30:00|45217.1|45197.1|45249.6|45229.6|45249.6|45229.6|45213.4|45193.4|58
1642142100000|2022-01-14 06:35:00|45250.9|45230.9|45314.6|45294.6|45318.4|45298.4|45245.9|45225.9|245
1642142400000|2022-01-14 06:40:00|45318.4|45298.4|45324.6|45304.6|45335.9|45315.9|45293.4|45273.4|196
1642142700000|2022-01-14 06:45:00|45327.1|45307.1|45342.1|45322.1|45348.3|45328.3|45300.9|45280.9|98
1642143000000|2022-01-14 06:50:00|45340.8|45320.8|45337.1|45317.1|45359.5|45339.5|45334.6|45314.6|97
1642143300000|2022-01-14 06:55:00|45333.3|45313.3|45298.3|45278.3|45333.3|45313.3|45282.1|45262.1|111
1642143600000|2022-01-14 07:00:00|45299.6|45279.6|45294.6|45274.6|45312.1|45292.1|45285.9|45265.9|85
1642143900000|2022-01-14 07:05:00|45295.8|45275.8|45298.3|45278.3|45317.1|45297.1|45278.3|45258.3|63
1642144200000|2022-01-14 07:10:00|45299.6|45279.6|45244.6|45224.6|45302.1|45282.1|45228.3|45208.3|87
1642144500000|2022-01-14 07:15:00|45242.1|45222.1|45232.1|45212.1|45249.6|45229.6|45219.6|45199.6|45
1642144800000|2022-01-14 07:20:00|45229.6|45209.6|45230.8|45210.8|45240.8|45220.8|45220.8|45200.8|51
1642145100000|2022-01-14 07:25:00|45232.1|45212.1|45190.8|45170.8|45243.3|45223.3|45173.3|45153.3|68
1642145400000|2022-01-14 07:30:00|45189.6|45169.6|45193.3|45173.3|45205.8|45185.8|45174.6|45154.6|41
1642145700000|2022-01-14 07:35:00|45195.8|45175.8|45225.8|45205.8|45228.3|45208.3|45194.6|45174.6|45
1642146000000|2022-01-14 07:40:00|45228.3|45208.3|45269.6|45249.6|45269.6|45249.6|45228.3|45208.3|76
1642146300000|2022-01-14 07:45:00|45268.3|45248.3|45323.3|45303.3|45327|45307|45262.1|45242.1|114
1642146600000|2022-01-14 07:50:00|45318.3|45298.3|45339.5|45319.5|45339.6|45319.6|45290.8|45270.8|84
1642146900000|2022-01-14 07:55:00|45343.3|45323.3|45363.3|45343.3|45367|45347|45312|45292|112
1642147200000|2022-01-14 08:00:00|45365.7|45345.7|45370.8|45350.8|45405.8|45385.8|45355.8|45335.8|163
1642147500000|2022-01-14 08:05:00|45369.6|45349.6|45422|45402|45449.5|45429.5|45368.3|45348.3|182
1642147800000|2022-01-14 08:10:00|45420.8|45400.8|45403.3|45383.3|45437|45417|45402|45382|92
1642148100000|2022-01-14 08:15:00|45405.8|45385.8|45455.8|45435.8|45465.8|45445.8|45405.8|45385.8|85
1642148400000|2022-01-14 08:20:00|45454.5|45434.5|45443.3|45423.3|45457|45437|45433.3|45413.3|75
1642148700000|2022-01-14 08:25:00|45444.5|45424.5|45433.3|45413.3|45457|45437|45430.8|45410.8|50
1642149000000|2022-01-14 08:30:00|45430.8|45410.8|45438.3|45418.3|45460.8|45440.8|45410.8|45390.8|93
1642149300000|2022-01-14 08:35:00|45440.8|45420.8|45410.8|45390.8|45448.3|45428.3|45405.8|45385.8|80
1642149600000|2022-01-14 08:40:00|45408.3|45388.3|45400.8|45380.8|45423.3|45403.3|45383.3|45363.3|139
1642149900000|2022-01-14 08:45:00|45399.5|45379.5|45418.3|45398.3|45422|45402|45395.8|45375.8|71
1642150200000|2022-01-14 08:50:00|45413.3|45393.3|45372|45352|45413.3|45393.3|45348.3|45328.3|133
1642150500000|2022-01-14 08:55:00|45370.8|45350.8|45368.3|45348.3|45398.3|45378.3|45357|45337|44
1642150800000|2022-01-14 09:00:00|45365.8|45345.8|45330.7|45310.7|45375.8|45355.8|45315.7|45295.7|209
1642151100000|2022-01-14 09:05:00|45329.5|45309.5|45360.7|45340.7|45383.2|45363.2|45328.2|45308.2|66
1642151400000|2022-01-14 09:10:00|45363.2|45343.2|45393.2|45373.2|45393.2|45373.2|45343.2|45323.2|62
1642151700000|2022-01-14 09:15:00|45395.7|45375.7|45423.2|45403.2|45423.2|45403.2|45385.7|45365.7|95
1642152000000|2022-01-14 09:20:00|45425.7|45405.7|45408.2|45388.2|45444.5|45424.5|45402|45382|98
1642152300000|2022-01-14 09:25:00|45407|45387|45378.2|45358.2|45414.5|45394.5|45360.7|45340.7|64
1642152600000|2022-01-14 09:30:00|45377|45357|45383.2|45363.2|45385.7|45365.7|45355.7|45335.7|74
1642152900000|2022-01-14 09:35:00|45384.5|45364.5|45382|45362|45400.7|45380.7|45364.6|45344.6|86
1642153200000|2022-01-14 09:40:00|45383.3|45363.3|45325.8|45305.8|45383.3|45363.3|45325.8|45305.8|114
1642153500000|2022-01-14 09:45:00|45328.3|45308.3|45335.8|45315.8|45343.3|45323.3|45328.3|45308.3|38
1642153800000|2022-01-14 09:50:00|45338.3|45318.3|45379.6|45359.6|45379.6|45359.6|45333.3|45313.3|59
1642154100000|2022-01-14 09:55:00|45380.8|45360.8|45378.3|45358.3|45390.8|45370.8|45373.3|45353.3|54
1642154400000|2022-01-14 10:00:00|45380.8|45360.8|45365.8|45345.8|45382|45362|45363.3|45343.3|47
1642154700000|2022-01-14 10:05:00|45367|45347|45393.3|45373.3|45403.3|45383.3|45367|45347|60
1642155000000|2022-01-14 10:10:00|45392.1|45372.1|45378.3|45358.3|45393.3|45373.3|45363.3|45343.3|39
1642155300000|2022-01-14 10:15:00|45375.8|45355.8|45338.3|45318.3|45387.1|45367.1|45334.5|45314.5|54
1642155600000|2022-01-14 10:20:00|45337.1|45317.1|45303.3|45283.3|45348.3|45328.3|45298.3|45278.3|55
1642155900000|2022-01-14 10:25:00|45304.6|45284.6|45305.8|45285.8|45308.3|45288.3|45280.8|45260.8|72
1642156200000|2022-01-14 10:30:00|45308.3|45288.3|45270.8|45250.8|45308.3|45288.3|45270.8|45250.8|66
1642156500000|2022-01-14 10:35:00|45272|45252|45285.8|45265.8|45288.3|45268.3|45268.3|45248.3|74
1642156800000|2022-01-14 10:40:00|45288.3|45268.3|45288.3|45268.3|45297.1|45277.1|45273.3|45253.3|50
1642157100000|2022-01-14 10:45:00|45287.1|45267.1|45290.8|45270.8|45305.8|45285.8|45280.8|45260.8|72
1642157400000|2022-01-14 10:50:00|45293.3|45273.3|45260.8|45240.8|45298.3|45278.3|45254.6|45234.6|55
1642157700000|2022-01-14 10:55:00|45258.3|45238.3|45273.3|45253.3|45275.8|45255.8|45258.3|45238.3|29
1642158000000|2022-01-14 11:00:00|45272|45252|45273.3|45253.3|45273.3|45253.3|45258.3|45238.3|46
1642158300000|2022-01-14 11:05:00|45272.1|45252.1|45265.8|45245.8|45275.8|45255.8|45255.8|45235.8|46
1642158600000|2022-01-14 11:10:00|45263.3|45243.3|45268.3|45248.3|45270.8|45250.8|45248.3|45228.3|44
1642158900000|2022-01-14 11:15:00|45270.8|45250.8|45298.3|45278.3|45298.3|45278.3|45264.5|45244.5|86
1642159200000|2022-01-14 11:20:00|45299.5|45279.5|45330.8|45310.8|45334.5|45314.5|45295.8|45275.8|92
1642159500000|2022-01-14 11:25:00|45335.8|45315.8|45305.8|45285.8|45335.8|45315.8|45303.3|45283.3|45
1642159800000|2022-01-14 11:30:00|45307|45287|45263.3|45243.3|45310.8|45290.8|45250.8|45230.8|84
1642160100000|2022-01-14 11:35:00|45255.8|45235.8|45250.8|45230.8|45258.3|45238.3|45242.1|45222.1|74
1642160400000|2022-01-14 11:40:00|45249.6|45229.6|45193.4|45173.4|45255.8|45235.8|45174.7|45154.7|168
1642160700000|2022-01-14 11:45:00|45193.5|45173.5|45186|45166|45203.5|45183.5|45122.3|45102.3|215
1642161000000|2022-01-14 11:50:00|45187.2|45167.2|45129.7|45109.7|45188.5|45168.5|45111|45091|115
1642161300000|2022-01-14 11:55:00|45128.5|45108.5|45154.7|45134.7|45187.2|45167.2|45127.3|45107.3|142
1642161600000|2022-01-14 12:00:00|45153.5|45133.5|45101|45081|45153.5|45133.5|45094.7|45074.7|191
1642161900000|2022-01-14 12:05:00|45103.5|45083.5|45104.7|45084.7|45123.5|45103.5|45096|45076|119
1642162200000|2022-01-14 12:10:00|45106|45086|45136|45116|45151|45131|45096|45076|100
1642162500000|2022-01-14 12:15:00|45134.7|45114.7|45111|45091|45148.5|45128.5|45104.7|45084.7|64
1642162800000|2022-01-14 12:20:00|45112.2|45092.2|45107.2|45087.2|45122.2|45102.2|45087.2|45067.2|97
1642163100000|2022-01-14 12:25:00|45104.7|45084.7|45018.4|44998.4|45112.2|45092.2|45018.4|44998.4|191
1642163400000|2022-01-14 12:30:00|45023.4|45003.4|45063.4|45043.4|45088.4|45068.4|45022.1|45002.1|165
1642163700000|2022-01-14 12:35:00|45062.2|45042.2|45080.9|45060.9|45118.4|45098.4|45055.9|45035.9|214
1642164000000|2022-01-14 12:40:00|45083.4|45063.4|45057.1|45037.1|45083.4|45063.4|45055.9|45035.9|68
1642164300000|2022-01-14 12:45:00|45055.8|45035.8|45023.4|45003.4|45057.1|45037.1|44968.4|44948.4|254
1642164600000|2022-01-14 12:50:00|45027.1|45007.1|45013.4|44993.4|45043.4|45023.4|45004.7|44984.7|239
1642164900000|2022-01-14 12:55:00|45012.2|44992.2|45007.1|44987.1|45028.4|45008.4|44985.9|44965.9|193
1642165200000|2022-01-14 13:00:00|45003.4|44983.4|44723.5|44703.5|45003.4|44983.4|44517.2|44497.2|1743
1642165500000|2022-01-14 13:05:00|44722.3|44702.3|44553.5|44533.5|44722.3|44702.3|44548.5|44528.5|779
1642165800000|2022-01-14 13:10:00|44552.3|44532.3|44448.5|44428.5|44558.5|44538.5|44432.2|44412.2|1236
1642166100000|2022-01-14 13:15:00|44449.8|44429.8|44399.8|44379.8|44449.8|44429.8|44303.6|44283.6|1056
1642166400000|2022-01-14 13:20:00|44397.4|44377.4|44374.8|44354.8|44476.1|44456.1|44374.8|44354.8|869
1642166700000|2022-01-14 13:25:00|44373.6|44353.6|44371.2|44351.2|44424.9|44404.9|44366.1|44346.1|558
1642167000000|2022-01-14 13:30:00|44372.4|44352.4|44296.3|44276.3|44398.7|44378.7|44276.4|44256.4|1268
1642167300000|2022-01-14 13:35:00|44295|44275|44246.3|44226.3|44298.7|44278.7|44161.2|44141.2|985
1642167600000|2022-01-14 13:40:00|44243.8|44223.8|44240|44220|44331.3|44311.3|44233.8|44213.8|579
1642167900000|2022-01-14 13:45:00|44243.8|44223.8|44226.3|44206.3|44266.3|44246.3|44208.8|44188.8|631
1642168200000|2022-01-14 13:50:00|44225.1|44205.1|44278.8|44258.8|44291.3|44271.3|44221.3|44201.3|441
1642168500000|2022-01-14 13:55:00|44277.6|44257.6|44276.2|44256.2|44298.8|44278.8|44246.3|44226.3|423
1642168800000|2022-01-14 14:00:00|44274.9|44254.9|44213.7|44193.7|44274.9|44254.9|44206.2|44186.2|486
1642169100000|2022-01-14 14:05:00|44216.2|44196.2|44231.2|44211.2|44240|44220|44142.5|44122.5|661
1642169400000|2022-01-14 14:10:00|44232.4|44212.4|44306.2|44286.2|44317.5|44297.5|44226.2|44206.2|441
1642169700000|2022-01-14 14:15:00|44303.7|44283.7|44358.6|44338.6|44358.6|44338.6|44296.2|44276.2|275
1642170000000|2022-01-14 14:20:00|44359.9|44339.9|44302.4|44282.4|44361.2|44341.2|44301.1|44281.1|316
1642170300000|2022-01-14 14:25:00|44298.7|44278.7|44296.2|44276.2|44306.2|44286.2|44276.2|44256.2|255
1642170600000|2022-01-14 14:30:00|44298.7|44278.7|44338.7|44318.7|44338.7|44318.7|44267.6|44247.6|439
1642170900000|2022-01-14 14:35:00|44341.2|44321.2|44450|44430|44457.4|44437.4|44326.2|44306.2|655
1642171200000|2022-01-14 14:40:00|44451.2|44431.2|44443.7|44423.7|44453.7|44433.7|44393.7|44373.7|421
1642171500000|2022-01-14 14:45:00|44444.9|44424.9|44456|44436|44509.9|44489.9|44427.5|44407.5|562
1642171800000|2022-01-14 14:50:00|44458.5|44438.5|44458.5|44438.5|44516|44496|44434.8|44414.8|432
1642172100000|2022-01-14 14:55:00|44456|44436|44545.9|44525.9|44561|44541|44450.9|44430.9|636
1642172400000|2022-01-14 15:00:00|44548.5|44528.5|44416|44396|44551|44531|44379.7|44359.7|499
1642172700000|2022-01-14 15:05:00|44414.8|44394.8|44436|44416|44482.2|44462.2|44414.8|44394.8|286
1642173000000|2022-01-14 15:10:00|44434.8|44414.8|44431.1|44411.1|44488.6|44468.6|44428.5|44408.5|273
1642173300000|2022-01-14 15:15:00|44432.3|44412.3|44492.4|44472.4|44496.1|44476.1|44431.1|44411.1|230
1642173600000|2022-01-14 15:20:00|44491.1|44471.1|44433.7|44413.7|44493.6|44473.6|44433.7|44413.7|317
1642173900000|2022-01-14 15:25:00|44432.4|44412.4|44429.9|44409.9|44438.7|44418.7|44414.9|44394.9|327
1642174200000|2022-01-14 15:30:00|44431.2|44411.2|44458.7|44438.7|44462.4|44442.4|44424.9|44404.9|221
1642174500000|2022-01-14 15:35:00|44457.5|44437.5|44447.4|44427.4|44469.9|44449.9|44436.2|44416.2|131
1642174800000|2022-01-14 15:40:00|44448.6|44428.6|44405|44385|44453.6|44433.6|44401.2|44381.2|205
1642175100000|2022-01-14 15:45:00|44403.7|44383.7|44446.1|44426.1|44451.1|44431.1|44369.9|44349.9|338
1642175400000|2022-01-14 15:50:00|44447.4|44427.4|44438.7|44418.7|44459.9|44439.9|44397.5|44377.5|412
1642175700000|2022-01-14 15:55:00|44441.2|44421.2|44438.7|44418.7|44449.9|44429.9|44422.4|44402.4|259
1642176000000|2022-01-14 16:00:00|44440|44420|44394.9|44374.9|44443.7|44423.7|44383.7|44363.7|300
1642176300000|2022-01-14 16:05:00|44393.7|44373.7|44390|44370|44405|44385|44367.4|44347.4|203
1642176600000|2022-01-14 16:10:00|44388.7|44368.7|44325|44305|44398.7|44378.7|44316.2|44296.2|272
1642176900000|2022-01-14 16:15:00|44323.7|44303.7|44280|44260|44323.7|44303.7|44278.7|44258.7|335
1642177200000|2022-01-14 16:20:00|44281.2|44261.2|44289.9|44269.9|44289.9|44269.9|44244.9|44224.9|499
1642177500000|2022-01-14 16:25:00|44288.7|44268.7|44259.9|44239.9|44291.2|44271.2|44257.5|44237.5|313
1642177800000|2022-01-14 16:30:00|44261.2|44241.2|44278.6|44258.6|44317.3|44297.3|44261.2|44241.2|361
1642178100000|2022-01-14 16:35:00|44282.3|44262.3|44293.6|44273.6|44302.3|44282.3|44271.2|44251.2|200
1642178400000|2022-01-14 16:40:00|44292.4|44272.4|44278.6|44258.6|44302.3|44282.3|44249.9|44229.9|255
1642178700000|2022-01-14 16:45:00|44279.8|44259.8|44227.4|44207.4|44286.1|44266.1|44222.4|44202.4|370
1642179000000|2022-01-14 16:50:00|44226.1|44206.1|44321.1|44301.1|44321.1|44301.1|44214.9|44194.9|410
1642179300000|2022-01-14 16:55:00|44323.6|44303.6|44303.7|44283.7|44333.5|44313.5|44298.7|44278.7|309
1642179600000|2022-01-14 17:00:00|44306.2|44286.2|44308.7|44288.7|44308.7|44288.7|44268.8|44248.8|201
1642179900000|2022-01-14 17:05:00|44309.9|44289.9|44311.1|44291.1|44313.7|44293.7|44284.9|44264.9|225
1642180200000|2022-01-14 17:10:00|44308.6|44288.6|44303.6|44283.6|44311.1|44291.1|44268.6|44248.6|134
1642180500000|2022-01-14 17:15:00|44302.3|44282.3|44326.1|44306.1|44342.3|44322.3|44297.4|44277.4|167
1642180800000|2022-01-14 17:20:00|44323.6|44303.6|44283.8|44263.8|44327.4|44307.4|44268.8|44248.8|148
1642181100000|2022-01-14 17:25:00|44282.5|44262.5|44274.9|44254.9|44300|44280|44257.5|44237.5|202
1642181400000|2022-01-14 17:30:00|44271.2|44251.2|44246.2|44226.2|44280|44260|44246.2|44226.2|155
1642181700000|2022-01-14 17:35:00|44248.7|44228.7|44244.9|44224.9|44270|44250|44237.3|44217.3|223
1642182000000|2022-01-14 17:40:00|44243.7|44223.7|44211.2|44191.2|44244.9|44224.9|44172.4|44152.4|499
1642182300000|2022-01-14 17:45:00|44210|44190|44193.8|44173.8|44210|44190|44178.7|44158.7|541
1642182600000|2022-01-14 17:50:00|44188.8|44168.8|44155.1|44135.1|44197.6|44177.6|44148.8|44128.8|585
1642182900000|2022-01-14 17:55:00|44153.9|44133.9|44207.6|44187.6|44242.5|44222.5|44152.6|44132.6|870
1642183200000|2022-01-14 18:00:00|44206.3|44186.3|44261.3|44241.3|44266.3|44246.3|44195.1|44175.1|243
1642183500000|2022-01-14 18:05:00|44263.8|44243.8|44253.7|44233.7|44268.7|44248.7|44245|44225|197
1642183800000|2022-01-14 18:10:00|44252.5|44232.5|44248.7|44228.7|44269.9|44249.9|44232.5|44212.5|74
1642184100000|2022-01-14 18:15:00|44246.2|44226.2|44248.8|44228.8|44266.2|44246.2|44246.2|44226.2|107
1642184400000|2022-01-14 18:20:00|44250.1|44230.1|44266.3|44246.3|44271.3|44251.3|44243.8|44223.8|63
1642184700000|2022-01-14 18:25:00|44267.5|44247.5|44278.8|44258.8|44288.8|44268.8|44263.8|44243.8|53
1642185000000|2022-01-14 18:30:00|44277.5|44257.5|44283.8|44263.8|44295.1|44275.1|44263.8|44243.8|71
1642185300000|2022-01-14 18:35:00|44285.1|44265.1|44277.5|44257.5|44285.1|44265.1|44271.3|44251.3|34
1642185600000|2022-01-14 18:40:00|44277.6|44257.6|44273.8|44253.8|44286.3|44266.3|44261.3|44241.3|68
1642185900000|2022-01-14 18:45:00|44276.3|44256.3|44267.6|44247.6|44278.8|44258.8|44262.6|44242.6|42
1642186200000|2022-01-14 18:50:00|44266.3|44246.3|44272.6|44252.6|44283.8|44263.8|44266.3|44246.3|39
1642186500000|2022-01-14 18:55:00|44268.8|44248.8|44282.5|44262.5|44288.8|44268.8|44256.3|44236.3|121
1642186800000|2022-01-14 19:00:00|44278.8|44258.8|44283.8|44263.8|44297.5|44277.5|44276.3|44256.3|50
1642187100000|2022-01-14 19:05:00|44281.3|44261.3|44276.2|44256.2|44283.8|44263.8|44263.8|44243.8|25
1642187400000|2022-01-14 19:10:00|44275|44255|44280|44260|44283.8|44263.8|44256.3|44236.3|26
1642187700000|2022-01-14 19:15:00|44281.3|44261.3|44278.8|44258.8|44285.1|44265.1|44272.5|44252.5|21
1642188000000|2022-01-14 19:20:00|44277.6|44257.6|44293.8|44273.8|44293.8|44273.8|44266.3|44246.3|34
1642188300000|2022-01-14 19:25:00|44292.6|44272.6|44281.3|44261.3|44296.3|44276.3|44280|44260|85
1642188600000|2022-01-14 19:30:00|44280|44260|44310|44290|44311.3|44291.3|44276.3|44256.3|51
1642188900000|2022-01-14 19:35:00|44311.3|44291.3|44331.4|44311.4|44333.8|44313.8|44307.5|44287.5|51
1642189200000|2022-01-14 19:40:00|44330.1|44310.1|44311.3|44291.3|44330.1|44310.1|44306.3|44286.3|44
1642189500000|2022-01-14 19:45:00|44313.8|44293.8|44330|44310|44333.8|44313.8|44310|44290|71
1642189800000|2022-01-14 19:50:00|44331.3|44311.3|44326.3|44306.3|44333.8|44313.8|44318.8|44298.8|45
1642190100000|2022-01-14 19:55:00|44325.1|44305.1|44323.8|44303.8|44333.8|44313.8|44320.1|44300.1|40
1642190400000|2022-01-14 20:00:00|44326.3|44306.3|44351.3|44331.3|44358.8|44338.8|44323.8|44303.8|53
1642190700000|2022-01-14 20:05:00|44348.8|44328.8|44327.5|44307.5|44351.3|44331.3|44315|44295|82
1642191000000|2022-01-14 20:10:00|44330|44310|44342.5|44322.5|44350|44330|44317.5|44297.5|44
1642191300000|2022-01-14 20:15:00|44341.2|44321.2|44366.3|44346.3|44371.3|44351.3|44332.5|44312.5|46
1642191600000|2022-01-14 20:20:00|44367.5|44347.5|44388.8|44368.8|44395|44375|44361.3|44341.3|62
1642191900000|2022-01-14 20:25:00|44387.6|44367.6|44380.1|44360.1|44388.8|44368.8|44380.1|44360.1|63
1642192200000|2022-01-14 20:30:00|44378.8|44358.8|44400|44380|44405|44385|44376.3|44356.3|99
1642192500000|2022-01-14 20:35:00|44401.3|44381.3|44405|44385|44416.3|44396.3|44401.3|44381.3|40
1642192800000|2022-01-14 20:40:00|44406.3|44386.3|44408.8|44388.8|44410.1|44390.1|44396.3|44376.3|126
1642193100000|2022-01-14 20:45:00|44406.3|44386.3|44386.3|44366.3|44408.8|44388.8|44383.8|44363.8|60
1642193400000|2022-01-14 20:50:00|44387.5|44367.5|44401.3|44381.3|44406.3|44386.3|44386.3|44366.3|54
1642193700000|2022-01-14 20:55:00|44400.1|44380.1|44388.8|44368.8|44401.3|44381.3|44378.8|44358.8|54
1642194000000|2022-01-14 21:00:00|44390|44370|44370|44350|44396.3|44376.3|44367.5|44347.5|140
1642194300000|2022-01-14 21:05:00|44367.5|44347.5|44370|44350|44373.8|44353.8|44363.8|44343.8|31
1642194600000|2022-01-14 21:10:00|44371.3|44351.3|44371.3|44351.3|44373.8|44353.8|44365.1|44345.1|12
1642194900000|2022-01-14 21:15:00|44373.8|44353.8|44373.8|44353.8|44376.3|44356.3|44368.8|44348.8|18
1642195200000|2022-01-14 21:20:00|44375|44355|44376.3|44356.3|44378.8|44358.8|44373.8|44353.8|24
1642195500000|2022-01-14 21:25:00|44378.8|44358.8|44391.3|44371.3|44396.3|44376.3|44378.8|44358.8|39
1642195800000|2022-01-14 21:30:00|44393.8|44373.8|44381.3|44361.3|44393.8|44373.8|44378.8|44358.8|46
1642196100000|2022-01-14 21:35:00|44378.8|44358.8|44367.5|44347.5|44378.8|44358.8|44367.5|44347.5|21
1642196400000|2022-01-14 21:40:00|44368.7|44348.7|44372.5|44352.5|44382.5|44362.5|44367.5|44347.5|23
1642196700000|2022-01-14 21:45:00|44371.2|44351.2|44321.2|44301.2|44373.8|44353.8|44321.2|44301.2|74
1642197000000|2022-01-14 21:50:00|44322.4|44302.4|44338.8|44318.8|44338.8|44318.8|44318.7|44298.7|32
1642197300000|2022-01-14 21:55:00|44341.3|44321.3|44312.4|44292.4|44347.6|44327.6|44296.3|44276.3|82
1642374000000|2022-01-16 23:00:00|44368.6|44348.6|44366.4|44346.4|44478.9|44458.9|44353.9|44333.9|281
1642374300000|2022-01-16 23:05:00|44368.9|44348.9|44388.6|44368.6|44418.6|44398.6|44368.9|44348.9|260
1642374600000|2022-01-16 23:10:00|44391.1|44371.1|44385|44365|44403.6|44383.6|44382.5|44362.5|38
1642374900000|2022-01-16 23:15:00|44382.5|44362.5|44347.5|44327.5|44382.5|44362.5|44347.5|44327.5|33
1642375200000|2022-01-16 23:20:00|44346.4|44326.4|44345|44325|44350|44330|44327.5|44307.5|19
1642375500000|2022-01-16 23:25:00|44346.1|44326.1|44370|44350|44385|44365|44345|44325|15
1642375800000|2022-01-16 23:30:00|44365|44345|44375|44355|44380|44360|44365|44345|6
1642376100000|2022-01-16 23:35:00|44370|44350|44390|44370|44395|44375|44365|44345|40
1642376400000|2022-01-16 23:40:00|44391.1|44371.1|44412.5|44392.5|44420|44400|44391.1|44371.1|23
1642376700000|2022-01-16 23:45:00|44410|44390|44390|44370|44420|44400|44378.9|44358.9|14
1642377000000|2022-01-16 23:50:00|44391.1|44371.1|44432.5|44412.5|44435|44415|44391.1|44371.1|34
1642377300000|2022-01-16 23:55:00|44435|44415|44443.6|44423.6|44447.5|44427.5|44425|44405|44
1642377600000|2022-01-17 00:00:00|44440|44420|44405|44385|44465|44445|44400|44380|53
1642377900000|2022-01-17 00:05:00|44407.5|44387.5|44427.7|44407.7|44440|44420|44405|44385|15
1642378200000|2022-01-17 00:10:00|44425|44405|44415.2|44395.2|44440|44420|44415.2|44395.2|39
1642378500000|2022-01-17 00:15:00|44413.9|44393.9|44400|44380|44413.9|44393.9|44367.5|44347.5|36
1642378800000|2022-01-17 00:20:00|44398.9|44378.9|44375|44355|44398.9|44378.9|44367.5|44347.5|21
1642379100000|2022-01-17 00:25:00|44377.5|44357.5|44373.6|44353.6|44390|44370|44365|44345|34
1642379400000|2022-01-17 00:30:00|44374.8|44354.8|44373.6|44353.6|44405|44385|44373.6|44353.6|42
1642379700000|2022-01-17 00:35:00|44378.6|44358.6|44363.6|44343.6|44383.6|44363.6|44363.6|44343.6|17
1642380000000|2022-01-17 00:40:00|44368.6|44348.6|44381.1|44361.1|44383.6|44363.6|44359.8|44339.8|16
1642380300000|2022-01-17 00:45:00|44380|44360|44358.6|44338.6|44380|44360|44348.6|44328.6|42
1642380600000|2022-01-17 00:50:00|44356.1|44336.1|44376.1|44356.1|44381.1|44361.1|44353.6|44333.6|31
1642380900000|2022-01-17 00:55:00|44377.3|44357.3|44392.5|44372.5|44419.8|44399.8|44373.6|44353.6|42
1642381200000|2022-01-17 01:00:00|44393.6|44373.6|44388.6|44368.6|44426.1|44406.1|44356.1|44336.1|215
1642381500000|2022-01-17 01:05:00|44387.5|44367.5|44332.5|44312.5|44387.5|44367.5|44330|44310|117
1642381800000|2022-01-17 01:10:00|44326.4|44306.4|44261.1|44241.1|44330|44310|44256.1|44236.1|213
1642382100000|2022-01-17 01:15:00|44258.6|44238.6|44271.1|44251.1|44291.1|44271.1|44236.1|44216.1|204
1642382400000|2022-01-17 01:20:00|44268.6|44248.6|44306.1|44286.1|44307.5|44287.5|44236.1|44216.1|169
1642382700000|2022-01-17 01:25:00|44307.3|44287.3|44356.1|44336.1|44356.1|44336.1|44307.3|44287.3|117
1642383000000|2022-01-17 01:30:00|44353.6|44333.6|44308.6|44288.6|44353.6|44333.6|44293.6|44273.6|61
1642383300000|2022-01-17 01:35:00|44311.1|44291.1|44288.6|44268.6|44372.5|44352.5|44286.1|44266.1|137
1642383600000|2022-01-17 01:40:00|44289.8|44269.8|44338.6|44318.6|44356.1|44336.1|44286.1|44266.1|69
1642383900000|2022-01-17 01:45:00|44336.1|44316.1|44296.1|44276.1|44338.6|44318.6|44292.5|44272.5|65
1642384200000|2022-01-17 01:50:00|44293.6|44273.6|44326.1|44306.1|44338.6|44318.6|44278.6|44258.6|52
1642384500000|2022-01-17 01:55:00|44321.1|44301.1|44279.8|44259.8|44323.6|44303.6|44276.1|44256.1|70
1642384800000|2022-01-17 02:00:00|44281.1|44261.1|44288.6|44268.6|44326.1|44306.1|44268.6|44248.6|126
1642385100000|2022-01-17 02:05:00|44286.1|44266.1|44266.1|44246.1|44286.1|44266.1|44236.4|44216.4|104
1642385400000|2022-01-17 02:10:00|44264.8|44244.8|44293.6|44273.6|44293.6|44273.6|44238.6|44218.6|76
1642385700000|2022-01-17 02:15:00|44292.3|44272.3|44258.6|44238.6|44292.3|44272.3|44258.6|44238.6|17
1642386000000|2022-01-17 02:20:00|44252.5|44232.5|44283.6|44263.6|44283.6|44263.6|44248.6|44228.6|18
1642386300000|2022-01-17 02:25:00|44282.5|44262.5|44288.6|44268.6|44290|44270|44262.3|44242.3|32
1642386600000|2022-01-17 02:30:00|44285|44265|44288.6|44268.6|44323.6|44303.6|44281.1|44261.1|66
1642386900000|2022-01-17 02:35:00|44286.1|44266.1|44256.1|44236.1|44293.6|44273.6|44256.1|44236.1|43
1642387200000|2022-01-17 02:40:00|44255|44235|44176.1|44156.1|44266.1|44246.1|44176.1|44156.1|149
1642387500000|2022-01-17 02:45:00|44173.6|44153.6|44190|44170|44200|44180|44115|44095|291
1642387800000|2022-01-17 02:50:00|44191.1|44171.1|44233.6|44213.6|44240|44220|44180|44160|95
1642388100000|2022-01-17 02:55:00|44236.1|44216.1|44235|44215|44258.6|44238.6|44233.6|44213.6|125
1642388400000|2022-01-17 03:00:00|44233.9|44213.9|44248.6|44228.6|44253.6|44233.6|44201.1|44181.1|72
1642388700000|2022-01-17 03:05:00|44247.3|44227.3|44202.5|44182.5|44248.6|44228.6|44190|44170|46
1642389000000|2022-01-17 03:10:00|44205|44185|44231.1|44211.1|44237.5|44217.5|44196.4|44176.4|42
1642389300000|2022-01-17 03:15:00|44232.5|44212.5|44230|44210|44250|44230|44200.2|44180.2|106
1642389600000|2022-01-17 03:20:00|44228.9|44208.9|44215|44195|44242.3|44222.3|44212.5|44192.5|44
1642389900000|2022-01-17 03:25:00|44213.6|44193.6|44268.6|44248.6|44268.6|44248.6|44212.5|44192.5|64
1642390200000|2022-01-17 03:30:00|44267.5|44247.5|44267.5|44247.5|44277.5|44257.5|44262.5|44242.5|26
1642390500000|2022-01-17 03:35:00|44266.1|44246.1|44241.1|44221.1|44266.1|44246.1|44232.5|44212.5|22
1642390800000|2022-01-17 03:40:00|44242.5|44222.5|44255|44235|44258.6|44238.6|44236.4|44216.4|17
1642391100000|2022-01-17 03:45:00|44252.5|44232.5|44265|44245|44265|44245|44245|44225|23
1642391400000|2022-01-17 03:50:00|44263.9|44243.9|44260|44240|44265|44245|44260|44240|7
1642391700000|2022-01-17 03:55:00|44261.1|44241.1|44248.9|44228.9|44265|44245|44248.9|44228.9|13
1642392000000|2022-01-17 04:00:00|44252.5|44232.5|44233.6|44213.6|44252.5|44232.5|44233.6|44213.6|18
1642392300000|2022-01-17 04:05:00|44232.5|44212.5|44235|44215|44235|44215|44231.1|44211.1|8
1642392600000|2022-01-17 04:10:00|44232.5|44212.5|44233.6|44213.6|44237.5|44217.5|44231.1|44211.1|8
1642392900000|2022-01-17 04:15:00|44237.5|44217.5|44255|44235|44265|44245|44237.5|44217.5|28
1642393200000|2022-01-17 04:20:00|44256.1|44236.1|44260|44240|44262.5|44242.5|44255|44235|19
1642393500000|2022-01-17 04:25:00|44262.5|44242.5|44236.1|44216.1|44265|44245|44235|44215|19
1642393800000|2022-01-17 04:30:00|44237.5|44217.5|44238.6|44218.6|44242.3|44222.3|44225|44205|16
1642394100000|2022-01-17 04:35:00|44237.5|44217.5|44230|44210|44237.5|44217.5|44225|44205|11
1642394400000|2022-01-17 04:40:00|44231.1|44211.1|44233.6|44213.6|44238.6|44218.6|44227.5|44207.5|12
1642394700000|2022-01-17 04:45:00|44235|44215|44230|44210|44235|44215|44230|44210|3
1642395000000|2022-01-17 04:50:00|44226.4|44206.4|44217.5|44197.5|44232.5|44212.5|44216.4|44196.4|17
1642395300000|2022-01-17 04:55:00|44216.4|44196.4|44220|44200|44225|44205|44210|44190|25
1642395600000|2022-01-17 05:00:00|44221.1|44201.1|44225|44205|44232.5|44212.5|44215.2|44195.2|21
1642395900000|2022-01-17 05:05:00|44230|44210|44246.4|44226.4|44253.6|44233.6|44226.1|44206.1|36
1642396200000|2022-01-17 05:10:00|44245|44225|44218.6|44198.6|44247.5|44227.5|44218.6|44198.6|22
1642396500000|2022-01-17 05:15:00|44220|44200|44220|44200|44235|44215|44220|44200|17
1642396800000|2022-01-17 05:20:00|44221.1|44201.1|44230|44210|44245|44225|44221.1|44201.1|22
1642397100000|2022-01-17 05:25:00|44231.1|44211.1|44230|44210|44242.5|44222.5|44230|44210|16
1642397400000|2022-01-17 05:30:00|44235|44215|44271.4|44251.4|44303.9|44283.9|44235|44215|155
1642397700000|2022-01-17 05:35:00|44270|44250|44220|44200|44271.4|44251.4|44206.4|44186.4|105
1642398000000|2022-01-17 05:40:00|44218.9|44198.9|44227.5|44207.5|44242.5|44222.5|44216.1|44196.1|40
1642398300000|2022-01-17 05:45:00|44225|44205|44268.6|44248.6|44268.6|44248.6|44193.6|44173.6|99
1642398600000|2022-01-17 05:50:00|44266.1|44246.1|44324.8|44304.8|44333.9|44313.9|44266.1|44246.1|123
1642398900000|2022-01-17 05:55:00|44323.4|44303.4|44311.1|44291.1|44328.6|44308.6|44291.1|44271.1|63
1642399200000|2022-01-17 06:00:00|44312.5|44292.5|44308.6|44288.6|44324.8|44304.8|44298.6|44278.6|55
1642399500000|2022-01-17 06:05:00|44311.1|44291.1|44335|44315|44361.1|44341.1|44311.1|44291.1|97
1642399800000|2022-01-17 06:10:00|44333.6|44313.6|44356.1|44336.1|44376.1|44356.1|44325|44305|64
1642400100000|2022-01-17 06:15:00|44358.6|44338.6|44361.1|44341.1|44391.1|44371.1|44356.1|44336.1|106
1642400400000|2022-01-17 06:20:00|44358.6|44338.6|44373.6|44353.6|44379.8|44359.8|44352.3|44332.3|85
1642400700000|2022-01-17 06:25:00|44374.8|44354.8|44358.6|44338.6|44376.1|44356.1|44354.8|44334.8|38
1642401000000|2022-01-17 06:30:00|44356.1|44336.1|44371.1|44351.1|44373.6|44353.6|44338.6|44318.6|90
1642401300000|2022-01-17 06:35:00|44373.6|44353.6|44366.1|44346.1|44386.1|44366.1|44346.1|44326.1|45
1642401600000|2022-01-17 06:40:00|44367.3|44347.3|44336.1|44316.1|44368.6|44348.6|44328.6|44308.6|35
1642401900000|2022-01-17 06:45:00|44338.6|44318.6|44333.6|44313.6|44359.8|44339.8|44331.1|44311.1|52
1642402200000|2022-01-17 06:50:00|44332.5|44312.5|44338.6|44318.6|44338.6|44318.6|44296.1|44276.1|50
1642402500000|2022-01-17 06:55:00|44346.1|44326.1|44361.1|44341.1|44381.1|44361.1|44343.6|44323.6|135
1642402800000|2022-01-17 07:00:00|44362.3|44342.3|44341.1|44321.1|44366.1|44346.1|44307.3|44287.3|42
1642403100000|2022-01-17 07:05:00|44342.3|44322.3|44401.1|44381.1|44402.3|44382.3|44342.3|44322.3|77
1642403400000|2022-01-17 07:10:00|44400|44380|44401.1|44381.1|44402.3|44382.3|44385|44365|37
1642403700000|2022-01-17 07:15:00|44400|44380|44372.5|44352.5|44404.8|44384.8|44372.5|44352.5|45
1642404000000|2022-01-17 07:20:00|44373.6|44353.6|44386.1|44366.1|44388.6|44368.6|44373.6|44353.6|29
1642404300000|2022-01-17 07:25:00|44387.3|44367.3|44412.3|44392.3|44412.3|44392.3|44386.1|44366.1|47
1642404600000|2022-01-17 07:30:00|44413.6|44393.6|44385|44365|44433.6|44413.6|44377.5|44357.5|93
1642404900000|2022-01-17 07:35:00|44386.1|44366.1|44368.6|44348.6|44388.6|44368.6|44367.3|44347.3|49
1642405200000|2022-01-17 07:40:00|44371.1|44351.1|44366.1|44346.1|44382.5|44362.5|44333.6|44313.6|61
1642405500000|2022-01-17 07:45:00|44369.8|44349.8|44346.1|44326.1|44371.1|44351.1|44343.6|44323.6|31
1642405800000|2022-01-17 07:50:00|44343.6|44323.6|44363.6|44343.6|44366.1|44346.1|44342.3|44322.3|24
1642406100000|2022-01-17 07:55:00|44366.1|44346.1|44441.1|44421.1|44442.3|44422.3|44361.1|44341.1|64
1642406400000|2022-01-17 08:00:00|44435|44415|44363.6|44343.6|44442.5|44422.5|44358.6|44338.6|81
1642406700000|2022-01-17 08:05:00|44362.5|44342.5|44348.6|44328.6|44362.5|44342.5|44302.5|44282.5|88
1642407000000|2022-01-17 08:10:00|44347.5|44327.5|44321.1|44301.1|44351.1|44331.1|44313.6|44293.6|33
1642407300000|2022-01-17 08:15:00|44323.6|44303.6|44306.1|44286.1|44326.1|44306.1|44293.6|44273.6|70
1642407600000|2022-01-17 08:20:00|44304.8|44284.8|44316.1|44296.1|44320|44300|44301.1|44281.1|149
1642407900000|2022-01-17 08:25:00|44313.9|44293.9|44281.1|44261.1|44313.9|44293.9|44266.1|44246.1|87
1642408200000|2022-01-17 08:30:00|44278.6|44258.6|44302.5|44282.5|44313.6|44293.6|44264.8|44244.8|220
1642408500000|2022-01-17 08:35:00|44301.1|44281.1|44289.8|44269.8|44306.1|44286.1|44281.1|44261.1|134
1642408800000|2022-01-17 08:40:00|44286.1|44266.1|44257.5|44237.5|44293.6|44273.6|44257.5|44237.5|209
1642409100000|2022-01-17 08:45:00|44255|44235|44231.1|44211.1|44255|44235|44206.4|44186.4|226
1642409400000|2022-01-17 08:50:00|44233.6|44213.6|44257.3|44237.3|44271.1|44251.1|44228.6|44208.6|270
1642409700000|2022-01-17 08:55:00|44258.6|44238.6|44233.6|44213.6|44258.6|44238.6|44226.1|44206.1|143
1642410000000|2022-01-17 09:00:00|44228.6|44208.6|44151.1|44131.1|44228.6|44208.6|44120|44100|313
1642410300000|2022-01-17 09:05:00|44155|44135|44083.6|44063.6|44158.6|44138.6|44083.6|44063.6|201
1642410600000|2022-01-17 09:10:00|44086.1|44066.1|44053.6|44033.6|44103.6|44083.6|44040.9|44020.9|186
1642410900000|2022-01-17 09:15:00|44051.1|44031.1|43881.4|43861.4|44060|44040|43866.4|43846.4|505
1642411200000|2022-01-17 09:20:00|43883.9|43863.9|43956.4|43936.4|43961.1|43941.1|43878.9|43858.9|241
1642411500000|2022-01-17 09:25:00|43952.5|43932.5|43936.1|43916.1|43952.5|43932.5|43849.1|43829.1|142
1642411800000|2022-01-17 09:30:00|43937.5|43917.5|43915.5|43895.5|43948.9|43928.9|43911.4|43891.4|221
1642412100000|2022-01-17 09:35:00|43910.5|43890.5|43899.1|43879.1|43916.6|43896.6|43867.8|43847.8|283
1642412400000|2022-01-17 09:40:00|43900.3|43880.3|43904.4|43884.4|43910.7|43890.7|43884.1|43864.1|545
1642412700000|2022-01-17 09:45:00|43901.9|43881.9|43864.1|43844.1|43901.9|43881.9|43837.8|43817.8|463
1642413000000|2022-01-17 09:50:00|43866.6|43846.6|43906.6|43886.6|43911.6|43891.6|43861.6|43841.6|365
1642413300000|2022-01-17 09:55:00|43901.6|43881.6|43881.6|43861.6|43911.6|43891.6|43880.5|43860.5|308
1642413600000|2022-01-17 10:00:00|43880.5|43860.5|43921.6|43901.6|43926.6|43906.6|43880.5|43860.5|163
1642413900000|2022-01-17 10:05:00|43924.1|43904.1|43944.1|43924.1|43947.8|43927.8|43921.6|43901.6|76
1642414200000|2022-01-17 10:10:00|43945.3|43925.3|43932.8|43912.8|43964.1|43944.1|43931.6|43911.6|188
1642414500000|2022-01-17 10:15:00|43933.9|43913.9|43954.1|43934.1|43964.1|43944.1|43931.6|43911.6|47
1642414800000|2022-01-17 10:20:00|43951.6|43931.6|43961.6|43941.6|43966.6|43946.6|43939.1|43919.1|74
1642415100000|2022-01-17 10:25:00|43965.5|43945.5|43969.1|43949.1|43983|43963|43961.4|43941.4|254
1642415400000|2022-01-17 10:30:00|43970.3|43950.3|43946.6|43926.6|43971.6|43951.6|43939.1|43919.1|145
1642415700000|2022-01-17 10:35:00|43944.1|43924.1|43931.6|43911.6|43954.1|43934.1|43930.5|43910.5|131
1642416000000|2022-01-17 10:40:00|43929.1|43909.1|43944.1|43924.1|43944.1|43924.1|43924.1|43904.1|21
1642416300000|2022-01-17 10:45:00|43943|43923|43931.6|43911.6|43950.3|43930.3|43931.6|43911.6|38
1642416600000|2022-01-17 10:50:00|43926.6|43906.6|43941.6|43921.6|43951.6|43931.6|43921.6|43901.6|256
1642416900000|2022-01-17 10:55:00|43944.1|43924.1|43959.4|43939.4|43961.9|43941.9|43941.6|43921.6|192
1642417200000|2022-01-17 11:00:00|43961.9|43941.9|43999.1|43979.1|44001.6|43981.6|43954.1|43934.1|245
1642417500000|2022-01-17 11:05:00|44000.5|43980.5|43969.1|43949.1|44019.1|43999.1|43966.6|43946.6|230
1642417800000|2022-01-17 11:10:00|43971.6|43951.6|43942.8|43922.8|43979.1|43959.1|43938.9|43918.9|117
1642418100000|2022-01-17 11:15:00|43944.1|43924.1|43964.1|43944.1|43966.6|43946.6|43941.6|43921.6|27
1642418400000|2022-01-17 11:20:00|43966.6|43946.6|43960.3|43940.3|43970.3|43950.3|43960.3|43940.3|18
1642418700000|2022-01-17 11:25:00|43957.8|43937.8|43946.6|43926.6|43961.6|43941.6|43936.6|43916.6|30
1642419000000|2022-01-17 11:30:00|43941.6|43921.6|43921.6|43901.6|43944.1|43924.1|43916.6|43896.6|54
1642419300000|2022-01-17 11:35:00|43916.6|43896.6|43896.6|43876.6|43916.6|43896.6|43894.1|43874.1|54
1642419600000|2022-01-17 11:40:00|43895.5|43875.5|43904.1|43884.1|43906.6|43886.6|43891.6|43871.6|69
1642419900000|2022-01-17 11:45:00|43903|43883|43896.6|43876.6|43914.1|43894.1|43892.8|43872.8|27
1642420200000|2022-01-17 11:50:00|43897.8|43877.8|43912.8|43892.8|43941.6|43921.6|43897.8|43877.8|54
1642420500000|2022-01-17 11:55:00|43910.3|43890.3|43944.1|43924.1|43944.1|43924.1|43899.1|43879.1|24
1642420800000|2022-01-17 12:00:00|43942.8|43922.8|43947.8|43927.8|43947.8|43927.8|43926.6|43906.6|32
1642421100000|2022-01-17 12:05:00|43946.6|43926.6|43940.3|43920.3|43956.6|43936.6|43915.3|43895.3|50
1642421400000|2022-01-17 12:10:00|43941.6|43921.6|43905.5|43885.5|43941.6|43921.6|43905.5|43885.5|44
1642421700000|2022-01-17 12:15:00|43906.6|43886.6|43920.5|43900.5|43922.8|43902.8|43903|43883|66
1642422000000|2022-01-17 12:20:00|43923|43903|43924.4|43904.4|43934.1|43914.1|43921.6|43901.6|36
1642422300000|2022-01-17 12:25:00|43926.9|43906.9|43975.5|43955.5|43996.6|43976.6|43926.9|43906.9|107
1642422600000|2022-01-17 12:30:00|43974.4|43954.4|43983|43963|44004.1|43984.1|43957.8|43937.8|177
1642422900000|2022-01-17 12:35:00|43984.1|43964.1|44021.6|44001.6|44025.5|44005.5|43959.4|43939.4|216
1642423200000|2022-01-17 12:40:00|44020.5|44000.5|43999.1|43979.1|44020.5|44000.5|43991.6|43971.6|82
1642423500000|2022-01-17 12:45:00|44001.6|43981.6|44014.1|43994.1|44021.6|44001.6|44001.6|43981.6|76
1642423800000|2022-01-17 12:50:00|44010.5|43990.5|44034.1|44014.1|44045.3|44025.3|44006.6|43986.6|187
1642424100000|2022-01-17 12:55:00|44035.3|44015.3|44059.1|44039.1|44076.6|44056.6|44016.6|43996.6|322
1642424400000|2022-01-17 13:00:00|44061.6|44041.6|44099.1|44079.1|44101.6|44081.6|44001.6|43981.6|696
1642424700000|2022-01-17 13:05:00|44101.6|44081.6|44076.6|44056.6|44101.6|44081.6|44059.1|44039.1|189
1642425000000|2022-01-17 13:10:00|44071.6|44051.6|44062.8|44042.8|44100.3|44080.3|44030.5|44010.5|201
1642425300000|2022-01-17 13:15:00|44061.6|44041.6|44096.6|44076.6|44100.5|44080.5|44056.6|44036.6|94
1642425600000|2022-01-17 13:20:00|44094.1|44074.1|44179.1|44159.1|44181.6|44161.6|44084.1|44064.1|267
1642425900000|2022-01-17 13:25:00|44184.1|44164.1|44191.9|44171.9|44200.5|44180.5|44156.6|44136.6|261
1642426200000|2022-01-17 13:30:00|44194.4|44174.4|44129.4|44109.4|44199.4|44179.4|44111.9|44091.9|148
1642426500000|2022-01-17 13:35:00|44125.8|44105.8|44155.3|44135.3|44166.6|44146.6|44115.8|44095.8|108
1642426800000|2022-01-17 13:40:00|44154.1|44134.1|44196.6|44176.6|44201.6|44181.6|44138|44118|84
1642427100000|2022-01-17 13:45:00|44192.8|44172.8|44152.8|44132.8|44194.1|44174.1|44149.1|44129.1|79
1642427400000|2022-01-17 13:50:00|44151.6|44131.6|44151.6|44131.6|44154.1|44134.1|44141.6|44121.6|41
1642427700000|2022-01-17 13:55:00|44150.5|44130.5|44130.5|44110.5|44159.1|44139.1|44130.5|44110.5|47
1642428000000|2022-01-17 14:00:00|44129.4|44109.4|44097.8|44077.8|44131.6|44111.6|44097.8|44077.8|107
1642428300000|2022-01-17 14:05:00|44096.6|44076.6|44099.1|44079.1|44115.3|44095.3|44082.8|44062.8|147
1642428600000|2022-01-17 14:10:00|44098|44078|44136.6|44116.6|44141.6|44121.6|44096.6|44076.6|98
1642428900000|2022-01-17 14:15:00|44137.8|44117.8|44130.3|44110.3|44149.1|44129.1|44111.6|44091.6|88
1642429200000|2022-01-17 14:20:00|44129.1|44109.1|44117.8|44097.8|44131.6|44111.6|44099.4|44079.4|54
1642429500000|2022-01-17 14:25:00|44118.9|44098.9|44161.6|44141.6|44165.3|44145.3|44118.9|44098.9|79
1642429800000|2022-01-17 14:30:00|44160.5|44140.5|44249.1|44229.1|44264.1|44244.1|44149.1|44129.1|272
1642430100000|2022-01-17 14:35:00|44247.8|44227.8|44234.1|44214.1|44276.6|44256.6|44228|44208|201
1642430400000|2022-01-17 14:40:00|44237.8|44217.8|44281.6|44261.6|44310.3|44290.3|44236.6|44216.6|207
1642430700000|2022-01-17 14:45:00|44279.1|44259.1|44186.6|44166.6|44291.6|44271.6|44186.6|44166.6|217
1642431000000|2022-01-17 14:50:00|44188|44168|44254.1|44234.1|44254.1|44234.1|44188|44168|67
1642431300000|2022-01-17 14:55:00|44255.5|44235.5|44246.6|44226.6|44255.5|44235.5|44227.8|44207.8|55
1642431600000|2022-01-17 15:00:00|44249.1|44229.1|44223|44203|44287.8|44267.8|44219.1|44199.1|135
1642431900000|2022-01-17 15:05:00|44224.1|44204.1|44208|44188|44224.1|44204.1|44196.6|44176.6|57
1642432200000|2022-01-17 15:10:00|44209.1|44189.1|44235.5|44215.5|44253|44233|44209.1|44189.1|48
1642432500000|2022-01-17 15:15:00|44238|44218|44226.6|44206.6|44260.5|44240.5|44225.5|44205.5|48
1642432800000|2022-01-17 15:20:00|44227.8|44207.8|44203|44183|44230.5|44210.5|44196.6|44176.6|58
1642433100000|2022-01-17 15:25:00|44198|44178|44199.4|44179.4|44203|44183|44173|44153|64
1642433400000|2022-01-17 15:30:00|44200.5|44180.5|44221.9|44201.9|44231.9|44211.9|44200.5|44180.5|32
1642433700000|2022-01-17 15:35:00|44220.5|44200.5|44266.6|44246.6|44269.1|44249.1|44214.4|44194.4|92
1642434000000|2022-01-17 15:40:00|44269.1|44249.1|44260.5|44240.5|44271.6|44251.6|44226.6|44206.6|70
1642434300000|2022-01-17 15:45:00|44258|44238|44221.6|44201.6|44258|44238|44221.6|44201.6|44
1642434600000|2022-01-17 15:50:00|44224.1|44204.1|44190.5|44170.5|44224.1|44204.1|44166.6|44146.6|99
1642434900000|2022-01-17 15:55:00|44191.6|44171.6|44210.3|44190.3|44211.4|44191.4|44190.5|44170.5|37
1642435200000|2022-01-17 16:00:00|44209.1|44189.1|44289.1|44269.1|44296.6|44276.6|44207.8|44187.8|75
1642435500000|2022-01-17 16:05:00|44286.6|44266.6|44269.1|44249.1|44286.6|44266.6|44266.6|44246.6|25
1642435800000|2022-01-17 16:10:00|44271.6|44251.6|44274.1|44254.1|44276.6|44256.6|44269.1|44249.1|35
1642436100000|2022-01-17 16:15:00|44275.5|44255.5|44252.8|44232.8|44275.5|44255.5|44234.1|44214.1|32
1642436400000|2022-01-17 16:20:00|44254.1|44234.1|44276.6|44256.6|44277.8|44257.8|44251.6|44231.6|48
1642436700000|2022-01-17 16:25:00|44274.1|44254.1|44271.6|44251.6|44286.6|44266.6|44261.6|44241.6|70
1642437000000|2022-01-17 16:30:00|44276.6|44256.6|44289.1|44269.1|44289.1|44269.1|44265.3|44245.3|53
1642437300000|2022-01-17 16:35:00|44288|44268|44262.8|44242.8|44289.1|44269.1|44256.6|44236.6|37
1642437600000|2022-01-17 16:40:00|44261.6|44241.6|44276.6|44256.6|44276.6|44256.6|44251.4|44231.4|37
1642437900000|2022-01-17 16:45:00|44272.8|44252.8|44283|44263|44289.1|44269.1|44262.8|44242.8|67
1642438200000|2022-01-17 16:50:00|44279.4|44259.4|44296.6|44276.6|44299.1|44279.1|44274.1|44254.1|46
1642438500000|2022-01-17 16:55:00|44295.5|44275.5|44271.6|44251.6|44296.6|44276.6|44269.1|44249.1|50
1642438800000|2022-01-17 17:00:00|44269.1|44249.1|44281.6|44261.6|44289.1|44269.1|44264.1|44244.1|56
1642439100000|2022-01-17 17:05:00|44284.1|44264.1|44316.6|44296.6|44316.6|44296.6|44279.1|44259.1|35
1642439400000|2022-01-17 17:10:00|44317.8|44297.8|44286.7|44266.7|44344.1|44324.1|44278|44258|54
1642439700000|2022-01-17 17:15:00|44291.7|44271.7|44309.2|44289.2|44309.2|44289.2|44286.7|44266.7|80
1642440000000|2022-01-17 17:20:00|44311.7|44291.7|44328|44308|44329.2|44309.2|44306.4|44286.4|25
1642440300000|2022-01-17 17:25:00|44326.7|44306.7|44305.3|44285.3|44332.8|44312.8|44299.2|44279.2|29
1642440600000|2022-01-17 17:30:00|44304.2|44284.2|44311.7|44291.7|44311.7|44291.7|44299.2|44279.2|39
1642440900000|2022-01-17 17:35:00|44312.8|44292.8|44342.8|44322.8|44352.8|44332.8|44311.7|44291.7|81
1642441200000|2022-01-17 17:40:00|44339.2|44319.2|44334.2|44314.2|44339.2|44319.2|44321.7|44301.7|28
1642441500000|2022-01-17 17:45:00|44336.7|44316.7|44331.7|44311.7|44339.2|44319.2|44326.7|44306.7|9
1642441800000|2022-01-17 17:50:00|44332.8|44312.8|44329.2|44309.2|44341.7|44321.7|44323|44303|48
1642442100000|2022-01-17 17:55:00|44326.7|44306.7|44354.2|44334.2|44355.3|44335.3|44326.7|44306.7|51
1642442400000|2022-01-17 18:00:00|44346.7|44326.7|44326.7|44306.7|44356.7|44336.7|44314.2|44294.2|45
1642442700000|2022-01-17 18:05:00|44324.2|44304.2|44326.7|44306.7|44329.2|44309.2|44321.7|44301.7|9
1642443000000|2022-01-17 18:10:00|44324.2|44304.2|44314.2|44294.2|44324.2|44304.2|44314.2|44294.2|7
1642443300000|2022-01-17 18:15:00|44316.7|44296.7|44314.2|44294.2|44316.7|44296.7|44308|44288|16
1642443600000|2022-01-17 18:20:00|44311.7|44291.7|44319.2|44299.2|44319.2|44299.2|44311.7|44291.7|9
1642443900000|2022-01-17 18:25:00|44316.7|44296.7|44319.2|44299.2|44326.7|44306.7|44316.7|44296.7|20
1642444200000|2022-01-17 18:30:00|44321.7|44301.7|44306.7|44286.7|44321.7|44301.7|44304.2|44284.2|30
1642444500000|2022-01-17 18:35:00|44304.2|44284.2|44304.2|44284.2|44311.7|44291.7|44304.2|44284.2|27
1642444800000|2022-01-17 18:40:00|44303|44283|44299.2|44279.2|44304.2|44284.2|44299.2|44279.2|4
1642445100000|2022-01-17 18:45:00|44298|44278|44314.2|44294.2|44315.5|44295.5|44296.7|44276.7|11
1642445400000|2022-01-17 18:50:00|44311.7|44291.7|44344.2|44324.2|44345.5|44325.5|44304.2|44284.2|33
1642445700000|2022-01-17 18:55:00|44346.7|44326.7|44373|44353|44374.2|44354.2|44328.3|44308.3|69
1642446000000|2022-01-17 19:00:00|44374.2|44354.2|44365.3|44345.3|44381.4|44361.4|44335.5|44315.5|23
1642446300000|2022-01-17 19:05:00|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|2
1642446600000|2022-01-17 19:10:00|44365.5|44345.5|44374.2|44354.2|44374.2|44354.2|44364.2|44344.2|3
1642446900000|2022-01-17 19:15:00|44371.7|44351.7|44361.7|44341.7|44376.7|44356.7|44361.7|44341.7|15
1642447200000|2022-01-17 19:20:00|44364.2|44344.2|44363|44343|44369.2|44349.2|44363|44343|14
1642447500000|2022-01-17 19:25:00|44366.7|44346.7|44356.7|44336.7|44368|44348|44349.2|44329.2|19
1642460400000|2022-01-17 23:00:00|44315.6|44295.6|44311.7|44291.7|44336.7|44316.7|44310.6|44290.6|75
1642460700000|2022-01-17 23:05:00|44309.2|44289.2|44329.2|44309.2|44348.1|44328.1|44299.2|44279.2|248
1642461000000|2022-01-17 23:10:00|44326.7|44306.7|44309.2|44289.2|44326.7|44306.7|44309.2|44289.2|40
1642461300000|2022-01-17 23:15:00|44308.1|44288.1|44331.7|44311.7|44334.2|44314.2|44299.2|44279.2|23
1642461600000|2022-01-17 23:20:00|44334.2|44314.2|44329.2|44309.2|44334.2|44314.2|44329.2|44309.2|8
1642461900000|2022-01-17 23:25:00|44326.7|44306.7|44320.3|44300.3|44329.2|44309.2|44319.2|44299.2|18
1642462200000|2022-01-17 23:30:00|44322.8|44302.8|44371.7|44351.7|44371.7|44351.7|44322.8|44302.8|54
1642462500000|2022-01-17 23:35:00|44367.8|44347.8|44363.1|44343.1|44367.8|44347.8|44354.2|44334.2|14
1642462800000|2022-01-17 23:40:00|44361.7|44341.7|44354.2|44334.2|44363.1|44343.1|44351.7|44331.7|5
1642463100000|2022-01-17 23:45:00|44353.1|44333.1|44355.3|44335.3|44359.2|44339.2|44351.7|44331.7|10
1642463400000|2022-01-17 23:50:00|44356.7|44336.7|44358.1|44338.1|44358.1|44338.1|44345.6|44325.6|23
1642463700000|2022-01-17 23:55:00|44359.5|44339.5|44349.2|44329.2|44362|44342|44349.2|44329.2|5
1642464000000|2022-01-18 00:00:00|44350.3|44330.3|44354.2|44334.2|44356.7|44336.7|44347.8|44327.8|18
1642464300000|2022-01-18 00:05:00|44352.8|44332.8|44345.6|44325.6|44352.8|44332.8|44341.7|44321.7|11
1642464600000|2022-01-18 00:10:00|44344.2|44324.2|44364.2|44344.2|44364.2|44344.2|44344.2|44324.2|28
1642464900000|2022-01-18 00:15:00|44361.7|44341.7|44374.2|44354.2|44391.7|44371.7|44361.7|44341.7|33
1642465200000|2022-01-18 00:20:00|44373.1|44353.1|44364.2|44344.2|44381.7|44361.7|44361.7|44341.7|24
1642465500000|2022-01-18 00:25:00|44362.8|44342.8|44364.2|44344.2|44374.2|44354.2|44361.7|44341.7|18
1642465800000|2022-01-18 00:30:00|44369.2|44349.2|44369.2|44349.2|44374.2|44354.2|44364.2|44344.2|26
1642466100000|2022-01-18 00:35:00|44370.3|44350.3|44354.2|44334.2|44371.7|44351.7|44351.7|44331.7|11
1642466400000|2022-01-18 00:40:00|44356.7|44336.7|44354.2|44334.2|44360.6|44340.6|44351.7|44331.7|12
1642466700000|2022-01-18 00:45:00|44356.7|44336.7|44376.7|44356.7|44389.2|44369.2|44356.7|44336.7|26
1642467000000|2022-01-18 00:50:00|44374.2|44354.2|44389.2|44369.2|44389.2|44369.2|44374.2|44354.2|16
1642467300000|2022-01-18 00:55:00|44390.3|44370.3|44399.2|44379.2|44401.7|44381.7|44387.8|44367.8|46
1642467600000|2022-01-18 01:00:00|44396.7|44376.7|44319.2|44299.2|44396.7|44376.7|44309.5|44289.5|327
1642467900000|2022-01-18 01:05:00|44321.7|44301.7|44319.2|44299.2|44344.2|44324.2|44311.7|44291.7|90
1642468200000|2022-01-18 01:10:00|44318.1|44298.1|44285.6|44265.6|44324.2|44304.2|44273.1|44253.1|147
1642468500000|2022-01-18 01:15:00|44286.7|44266.7|44269.2|44249.2|44293.1|44273.1|44254.2|44234.2|116
1642468800000|2022-01-18 01:20:00|44267.8|44247.8|44311.7|44291.7|44321.7|44301.7|44266.7|44246.7|63
1642469100000|2022-01-18 01:25:00|44313.1|44293.1|44299.2|44279.2|44344.2|44324.2|44292|44272|90
1642469400000|2022-01-18 01:30:00|44300.3|44280.3|44284.2|44264.2|44302.8|44282.8|44276.7|44256.7|41
1642469700000|2022-01-18 01:35:00|44281.7|44261.7|44366.7|44346.7|44384.2|44364.2|44276.7|44256.7|126
1642470000000|2022-01-18 01:40:00|44369.2|44349.2|44386.7|44366.7|44426.7|44406.7|44369.2|44349.2|167
1642470300000|2022-01-18 01:45:00|44384.2|44364.2|44404.2|44384.2|44416.7|44396.7|44369.2|44349.2|79
1642470600000|2022-01-18 01:50:00|44405.6|44385.6|44411.7|44391.7|44439.2|44419.2|44389.2|44369.2|89
1642470900000|2022-01-18 01:55:00|44410.6|44390.6|44396.7|44376.7|44410.6|44390.6|44373.1|44353.1|85
1642471200000|2022-01-18 02:00:00|44394.2|44374.2|44395.6|44375.6|44409.2|44389.2|44376.7|44356.7|72
1642471500000|2022-01-18 02:05:00|44394.2|44374.2|44389.2|44369.2|44396.7|44376.7|44379.2|44359.2|32
1642471800000|2022-01-18 02:10:00|44391.7|44371.7|44396.7|44376.7|44406.7|44386.7|44389.2|44369.2|31
1642472100000|2022-01-18 02:15:00|44399.2|44379.2|44399.2|44379.2|44418.9|44398.9|44396.7|44376.7|39
1642472400000|2022-01-18 02:20:00|44398.1|44378.1|44429.2|44409.2|44439.2|44419.2|44396.7|44376.7|39
1642472700000|2022-01-18 02:25:00|44431.7|44411.7|44431.7|44411.7|44455.6|44435.6|44426.7|44406.7|72
1642473000000|2022-01-18 02:30:00|44435.3|44415.3|44444.2|44424.2|44445.3|44425.3|44415.3|44395.3|52
1642473300000|2022-01-18 02:35:00|44443.1|44423.1|44437|44417|44466.7|44446.7|44434.5|44414.5|107
1642473600000|2022-01-18 02:40:00|44440.6|44420.6|44453.4|44433.4|44454.8|44434.8|44428.4|44408.4|56
1642473900000|2022-01-18 02:45:00|44455.9|44435.9|44463.1|44443.1|44488.1|44468.1|44455.9|44435.9|195
1642474200000|2022-01-18 02:50:00|44464.5|44444.5|44473.1|44453.1|44473.1|44453.1|44448.1|44428.1|32
1642474500000|2022-01-18 02:55:00|44474.2|44454.2|44483.1|44463.1|44483.1|44463.1|44452|44432|73
1642474800000|2022-01-18 03:00:00|44481.7|44461.7|44460.9|44440.9|44501.7|44481.7|44460.9|44440.9|117
1642475100000|2022-01-18 03:05:00|44459.8|44439.8|44468.1|44448.1|44477.8|44457.8|44448.4|44428.4|94
1642475400000|2022-01-18 03:10:00|44467|44447|44465.6|44445.6|44486.7|44466.7|44455.6|44435.6|66
1642475700000|2022-01-18 03:15:00|44466.7|44446.7|44445.6|44425.6|44474.2|44454.2|44443.1|44423.1|63
1642476000000|2022-01-18 03:20:00|44446.7|44426.7|44396.7|44376.7|44451.7|44431.7|44386.7|44366.7|204
1642476300000|2022-01-18 03:25:00|44395.6|44375.6|44362.8|44342.8|44399.2|44379.2|44351.7|44331.7|83
1642476600000|2022-01-18 03:30:00|44364.2|44344.2|44311.7|44291.7|44381.7|44361.7|44311.7|44291.7|42
1642476900000|2022-01-18 03:35:00|44309.2|44289.2|44246.7|44226.7|44314.2|44294.2|44239.2|44219.2|150
1642477200000|2022-01-18 03:40:00|44244.2|44224.2|44198.1|44178.1|44256.7|44236.7|44165.6|44145.6|225
1642477500000|2022-01-18 03:45:00|44195.6|44175.6|44159.2|44139.2|44199.2|44179.2|44157|44137|93
1642477800000|2022-01-18 03:50:00|44161.7|44141.7|44146.7|44126.7|44189.2|44169.2|44138.1|44118.1|76
1642478100000|2022-01-18 03:55:00|44147.8|44127.8|44169.2|44149.2|44172.8|44152.8|44147.8|44127.8|49
1642478400000|2022-01-18 04:00:00|44171.7|44151.7|44166.7|44146.7|44186.7|44166.7|44156.7|44136.7|49
1642478700000|2022-01-18 04:05:00|44167.8|44147.8|44173.1|44153.1|44178.1|44158.1|44161.7|44141.7|34
1642479000000|2022-01-18 04:10:00|44171.7|44151.7|44171.7|44151.7|44174.2|44154.2|44156.7|44136.7|28
1642479300000|2022-01-18 04:15:00|44170.6|44150.6|44142|44122|44170.6|44150.6|44132|44112|87
1642479600000|2022-01-18 04:20:00|44140.9|44120.9|44138.1|44118.1|44143.1|44123.1|44127|44107|51
1642479900000|2022-01-18 04:25:00|44137|44117|44124.5|44104.5|44144.5|44124.5|44115.6|44095.6|62
1642480200000|2022-01-18 04:30:00|44123.1|44103.1|44118.4|44098.4|44132|44112|44112|44092|55
1642480500000|2022-01-18 04:35:00|44117|44097|44114.5|44094.5|44127|44107|44109.5|44089.5|49
1642480800000|2022-01-18 04:40:00|44109.5|44089.5|44123.4|44103.4|44134.5|44114.5|44109.5|44089.5|58
1642481100000|2022-01-18 04:45:00|44122|44102|44117|44097|44134.5|44114.5|44113.4|44093.4|24
1642481400000|2022-01-18 04:50:00|44115.6|44095.6|44144.5|44124.5|44147|44127|44114.5|44094.5|43
1642481700000|2022-01-18 04:55:00|44145.6|44125.6|44164.5|44144.5|44168.4|44148.4|44145.6|44125.6|40
1642482000000|2022-01-18 05:00:00|44159.5|44139.5|44139.5|44119.5|44159.5|44139.5|44134.5|44114.5|47
1642482300000|2022-01-18 05:05:00|44143.4|44123.4|44149.5|44129.5|44153.1|44133.1|44139.5|44119.5|19
1642482600000|2022-01-18 05:10:00|44150.6|44130.6|44147|44127|44177|44157|44147|44127|51
1642482900000|2022-01-18 05:15:00|44149.5|44129.5|44164.5|44144.5|44179.5|44159.5|44149.5|44129.5|33
1642483200000|2022-01-18 05:20:00|44163.1|44143.1|44197|44177|44197|44177|44162|44142|68
1642483500000|2022-01-18 05:25:00|44194.5|44174.5|44194.5|44174.5|44208.1|44188.1|44184.5|44164.5|42
1642483800000|2022-01-18 05:30:00|44195.9|44175.9|44274.5|44254.5|44285.6|44265.6|44195.9|44175.9|309
1642484100000|2022-01-18 05:35:00|44273.4|44253.4|44295.6|44275.6|44297|44277|44259.5|44239.5|100
1642484400000|2022-01-18 05:40:00|44294.5|44274.5|44288.1|44268.1|44298.1|44278.1|44279.5|44259.5|68
1642484700000|2022-01-18 05:45:00|44289.5|44269.5|44292|44272|44294.5|44274.5|44277|44257|79
1642485000000|2022-01-18 05:50:00|44294.5|44274.5|44307|44287|44309.5|44289.5|44288.4|44268.4|50
1642485300000|2022-01-18 05:55:00|44308.1|44288.1|44314.5|44294.5|44329.5|44309.5|44302|44282|84
1642485600000|2022-01-18 06:00:00|44317|44297|44331.7|44311.7|44331.7|44311.7|44295.6|44275.6|123
1642485900000|2022-01-18 06:05:00|44330.6|44310.6|44341.7|44321.7|44369.2|44349.2|44329.2|44309.2|158
1642486200000|2022-01-18 06:10:00|44339.2|44319.2|44339.2|44319.2|44356.7|44336.7|44332.8|44312.8|56
1642486500000|2022-01-18 06:15:00|44341.7|44321.7|44376.7|44356.7|44376.7|44356.7|44341.7|44321.7|57
1642486800000|2022-01-18 06:20:00|44374.2|44354.2|44366.7|44346.7|44384.2|44364.2|44351.7|44331.7|95
1642487100000|2022-01-18 06:25:00|44369.2|44349.2|44359.2|44339.2|44376.7|44356.7|44359.2|44339.2|60
1642487400000|2022-01-18 06:30:00|44356.7|44336.7|44326.7|44306.7|44360.3|44340.3|44321.7|44301.7|68
1642487700000|2022-01-18 06:35:00|44329.2|44309.2|44339.2|44319.2|44346.7|44326.7|44324.2|44304.2|37
1642488000000|2022-01-18 06:40:00|44341.7|44321.7|44379.2|44359.2|44389.2|44369.2|44341.7|44321.7|61
1642488300000|2022-01-18 06:45:00|44381.7|44361.7|44362.8|44342.8|44419.2|44399.2|44350.3|44330.3|178
1642488600000|2022-01-18 06:50:00|44365.3|44345.3|44360.3|44340.3|44380.3|44360.3|44356.7|44336.7|35
1642488900000|2022-01-18 06:55:00|44357.8|44337.8|44363.9|44343.9|44382.8|44362.8|44355.3|44335.3|48
1642489200000|2022-01-18 07:00:00|44362.8|44342.8|44321.4|44301.4|44372.5|44352.5|44320.3|44300.3|73
1642489500000|2022-01-18 07:05:00|44322.8|44302.8|44251.7|44231.7|44347.8|44327.8|44251.7|44231.7|215
1642489800000|2022-01-18 07:10:00|44250.3|44230.3|44234.2|44214.2|44275.3|44255.3|44219.2|44199.2|145
1642490100000|2022-01-18 07:15:00|44236.4|44216.4|44251.7|44231.7|44261.7|44241.7|44235.3|44215.3|38
1642490400000|2022-01-18 07:20:00|44254.2|44234.2|44236.7|44216.7|44257.8|44237.8|44234.2|44214.2|51
1642490700000|2022-01-18 07:25:00|44235.3|44215.3|44254.2|44234.2|44261.7|44241.7|44234.2|44214.2|18
1642491000000|2022-01-18 07:30:00|44256.7|44236.7|44266.7|44246.7|44269.2|44249.2|44251.7|44231.7|54
1642491300000|2022-01-18 07:35:00|44271.7|44251.7|44252.8|44232.8|44271.7|44251.7|44240.3|44220.3|73
1642491600000|2022-01-18 07:40:00|44256.4|44236.4|44258.1|44238.1|44271.7|44251.7|44254.2|44234.2|30
1642491900000|2022-01-18 07:45:00|44260.6|44240.6|44304.2|44284.2|44312.8|44292.8|44260.6|44240.6|59
1642492200000|2022-01-18 07:50:00|44306.7|44286.7|44300.6|44280.6|44314.2|44294.2|44283.1|44263.1|37
1642492500000|2022-01-18 07:55:00|44299.2|44279.2|44274.2|44254.2|44313.1|44293.1|44269.2|44249.2|44
1642492800000|2022-01-18 08:00:00|44276.7|44256.7|44300.3|44280.3|44312.8|44292.8|44254.2|44234.2|79
1642493100000|2022-01-18 08:05:00|44309.2|44289.2|44294.2|44274.2|44316.7|44296.7|44271.7|44251.7|49
1642493400000|2022-01-18 08:10:00|44290.6|44270.6|44206.7|44186.7|44290.6|44270.6|44188.1|44168.1|128
1642493700000|2022-01-18 08:15:00|44204.2|44184.2|44096.7|44076.7|44204.2|44184.2|44096.7|44076.7|115
1642494000000|2022-01-18 08:20:00|44094.2|44074.2|44131.7|44111.7|44169.2|44149.2|44091.7|44071.7|142
1642494300000|2022-01-18 08:25:00|44132.8|44112.8|44104.2|44084.2|44166.7|44146.7|44096.7|44076.7|142
1642494600000|2022-01-18 08:30:00|44101.7|44081.7|43991.7|43971.7|44104.2|44084.2|43981.7|43961.7|292
1642494900000|2022-01-18 08:35:00|43995.3|43975.3|44021.7|44001.7|44034.2|44014.2|43981.7|43961.7|186
1642495200000|2022-01-18 08:40:00|44022.8|44002.8|43959.2|43939.2|44029.2|44009.2|43939.2|43919.2|208
1642495500000|2022-01-18 08:45:00|43956.7|43936.7|43966.7|43946.7|43980.3|43960.3|43951.7|43931.7|140
1642495800000|2022-01-18 08:50:00|43967.8|43947.8|43984.2|43964.2|43993.1|43973.1|43966.7|43946.7|70
1642496100000|2022-01-18 08:55:00|43981.7|43961.7|43975.6|43955.6|43991.7|43971.7|43961.7|43941.7|71
1642496400000|2022-01-18 09:00:00|43976.7|43956.7|44039.2|44019.2|44041.7|44021.7|43974.2|43954.2|190
1642496700000|2022-01-18 09:05:00|44040.3|44020.3|44016.7|43996.7|44040.3|44020.3|43994.2|43974.2|75
1642497000000|2022-01-18 09:10:00|44015.6|43995.6|44035.6|44015.6|44039.2|44019.2|43992|43972|67
1642497300000|2022-01-18 09:15:00|44036.7|44016.7|44026.4|44006.4|44041.7|44021.7|43984.2|43964.2|136
1642497600000|2022-01-18 09:20:00|44024.2|44004.2|43980.6|43960.6|44026.7|44006.7|43978.9|43958.9|104
1642497900000|2022-01-18 09:25:00|43982.8|43962.8|43886.7|43866.7|44001.7|43981.7|43835.6|43815.6|419
1642498200000|2022-01-18 09:30:00|43885.6|43865.6|43946.7|43926.7|43952.8|43932.8|43881.7|43861.7|111
1642498500000|2022-01-18 09:35:00|43949.2|43929.2|43886.7|43866.7|43949.2|43929.2|43876.7|43856.7|137
1642498800000|2022-01-18 09:40:00|43888.1|43868.1|43888.1|43868.1|43896.7|43876.7|43849.2|43829.2|104
1642499100000|2022-01-18 09:45:00|43886.7|43866.7|43909.2|43889.2|43926.7|43906.7|43874.2|43854.2|85
1642499400000|2022-01-18 09:50:00|43911.7|43891.7|43896.7|43876.7|43916.7|43896.7|43896.7|43876.7|73
1642499700000|2022-01-18 09:55:00|43895.6|43875.6|43856.7|43836.7|43895.6|43875.6|43838.1|43818.1|97
1642500000000|2022-01-18 10:00:00|43854.2|43834.2|43879.2|43859.2|43896.7|43876.7|43852.8|43832.8|87
1642500300000|2022-01-18 10:05:00|43882.8|43862.8|43909.2|43889.2|43910.6|43890.6|43882.8|43862.8|48
1642500600000|2022-01-18 10:10:00|43916.7|43896.7|43935.3|43915.3|43949.2|43929.2|43911.7|43891.7|94
1642500900000|2022-01-18 10:15:00|43938.1|43918.1|43949.2|43929.2|43951.7|43931.7|43934.2|43914.2|55
1642501200000|2022-01-18 10:20:00|43951.7|43931.7|43956.7|43936.7|43959.2|43939.2|43936.7|43916.7|46
1642501500000|2022-01-18 10:25:00|43957.8|43937.8|43964.2|43944.2|43989.2|43969.2|43954.2|43934.2|94
1642501800000|2022-01-18 10:30:00|43961.7|43941.7|43943.9|43923.9|43964.2|43944.2|43934.2|43914.2|65
1642502100000|2022-01-18 10:35:00|43942.8|43922.8|43945.6|43925.6|43960.6|43940.6|43939.2|43919.2|31
1642502400000|2022-01-18 10:40:00|43946.7|43926.7|43930.6|43910.6|43949.2|43929.2|43923.1|43903.1|49
1642502700000|2022-01-18 10:45:00|43931.7|43911.7|43949.2|43929.2|43954.2|43934.2|43926.7|43906.7|120
1642503000000|2022-01-18 10:50:00|43953.1|43933.1|43964.2|43944.2|43970.3|43950.3|43949.2|43929.2|155
1642503300000|2022-01-18 10:55:00|43965.3|43945.3|43959.2|43939.2|43969.2|43949.2|43934.2|43914.2|287
1642503600000|2022-01-18 11:00:00|43958.1|43938.1|43905.6|43885.6|43958.1|43938.1|43899.2|43879.2|110
1642503900000|2022-01-18 11:05:00|43903.1|43883.1|43914.2|43894.2|43929.2|43909.2|43894.2|43874.2|191
1642504200000|2022-01-18 11:10:00|43916.7|43896.7|43948.1|43928.1|43964.2|43944.2|43916.7|43896.7|124
1642504500000|2022-01-18 11:15:00|43945.6|43925.6|43961.7|43941.7|43966.7|43946.7|43939.2|43919.2|158
1642504800000|2022-01-18 11:20:00|43960.6|43940.6|43947.8|43927.8|43961.7|43941.7|43939.2|43919.2|37
1642505100000|2022-01-18 11:25:00|43949.2|43929.2|43977.8|43957.8|43979.2|43959.2|43941.7|43921.7|100
1642505400000|2022-01-18 11:30:00|43976.7|43956.7|43927.8|43907.8|43976.7|43956.7|43927.8|43907.8|139
1642505700000|2022-01-18 11:35:00|43929.2|43909.2|43969.2|43949.2|43976.7|43956.7|43914.2|43894.2|222
1642506000000|2022-01-18 11:40:00|43971.7|43951.7|43981.7|43961.7|43991.7|43971.7|43966.7|43946.7|86
1642506300000|2022-01-18 11:45:00|43983.1|43963.1|43979.2|43959.2|43990.3|43970.3|43976.7|43956.7|98
1642506600000|2022-01-18 11:50:00|43980.6|43960.6|43974.5|43954.5|43991.7|43971.7|43969.5|43949.5|171
1642506900000|2022-01-18 11:55:00|43972|43952|43986.7|43966.7|43993.1|43973.1|43969.5|43949.5|196
1642507200000|2022-01-18 12:00:00|43987.8|43967.8|44020.6|44000.6|44021.7|44001.7|43984.2|43964.2|247
1642507500000|2022-01-18 12:05:00|44019.2|43999.2|44029.2|44009.2|44037.8|44017.8|44009.2|43989.2|121
1642507800000|2022-01-18 12:10:00|44030.3|44010.3|44014.2|43994.2|44040.3|44020.3|44014.2|43994.2|235
1642508100000|2022-01-18 12:15:00|44011.7|43991.7|44006.7|43986.7|44021.7|44001.7|44006.7|43986.7|277
1642508400000|2022-01-18 12:20:00|44011.7|43991.7|44021.7|44001.7|44026.7|44006.7|44006.7|43986.7|85
1642508700000|2022-01-18 12:25:00|44024.2|44004.2|44066.1|44046.1|44066.1|44046.1|44021.7|44001.7|209
1642509000000|2022-01-18 12:30:00|44067.5|44047.5|44110|44090|44133.9|44113.9|44067.5|44047.5|365
1642509300000|2022-01-18 12:35:00|44108.9|44088.9|44073.9|44053.9|44108.9|44088.9|44060.3|44040.3|176
1642509600000|2022-01-18 12:40:00|44078.9|44058.9|44054.2|44034.2|44081.4|44061.4|44035.3|44015.3|94
1642509900000|2022-01-18 12:45:00|44053.1|44033.1|44076.7|44056.7|44086.7|44066.7|44046.7|44026.7|89
1642510200000|2022-01-18 12:50:00|44077.8|44057.8|44075.3|44055.3|44081.7|44061.7|44059.2|44039.2|181
1642510500000|2022-01-18 12:55:00|44076.7|44056.7|44075.3|44055.3|44080.3|44060.3|44051.7|44031.7|146
1642510800000|2022-01-18 13:00:00|44066.7|44046.7|44095|44075|44110.3|44090.3|44057.8|44037.8|718
1642511100000|2022-01-18 13:05:00|44093.9|44073.9|44090|44070|44114.7|44094.7|44071.4|44051.4|455
1642511400000|2022-01-18 13:10:00|44088.6|44068.6|44033.9|44013.9|44094.7|44074.7|43998.9|43978.9|636
1642511700000|2022-01-18 13:15:00|44032.5|44012.5|43997.5|43977.5|44033.9|44013.9|43928.9|43908.9|474
1642512000000|2022-01-18 13:20:00|43996.4|43976.4|43976.1|43956.1|44020|44000|43972.8|43952.8|254
1642512300000|2022-01-18 13:25:00|43978.6|43958.6|44006.4|43986.4|44028.9|44008.9|43977.5|43957.5|152
1642512600000|2022-01-18 13:30:00|44003.9|43983.9|44188.3|44168.3|44193.3|44173.3|44003.9|43983.9|633
1642512900000|2022-01-18 13:35:00|44189.4|44169.4|44273.3|44253.3|44280.5|44260.5|44184.7|44164.7|603
1642513200000|2022-01-18 13:40:00|44275.8|44255.8|44290|44270|44340.8|44320.8|44257.2|44237.2|504
1642513500000|2022-01-18 13:45:00|44291.1|44271.1|44239.7|44219.7|44291.1|44271.1|44223.3|44203.3|355
1642513800000|2022-01-18 13:50:00|44240.8|44220.8|44206.1|44186.1|44255.8|44235.8|44184.7|44164.7|248
1642514100000|2022-01-18 13:55:00|44203.6|44183.6|44168.6|44148.6|44206.1|44186.1|44141.1|44121.1|379
1642514400000|2022-01-18 14:00:00|44166.1|44146.1|44153.9|44133.9|44211.1|44191.1|44127.5|44107.5|334
1642514700000|2022-01-18 14:05:00|44151.4|44131.4|44116.4|44096.4|44163.9|44143.9|44086.4|44066.4|383
1642515000000|2022-01-18 14:10:00|44117.8|44097.8|44136.7|44116.7|44152.8|44132.8|44105.3|44085.3|200
1642515300000|2022-01-18 14:15:00|44141.7|44121.7|44101.7|44081.7|44141.7|44121.7|44041.7|44021.7|400
1642515600000|2022-01-18 14:20:00|44100.6|44080.6|44129.2|44109.2|44139.2|44119.2|44073.1|44053.1|184
1642515900000|2022-01-18 14:25:00|44124.2|44104.2|44109.2|44089.2|44136.7|44116.7|44106.7|44086.7|103
1642516200000|2022-01-18 14:30:00|44129.2|44109.2|44161.7|44141.7|44179.2|44159.2|44118.1|44098.1|197
1642516500000|2022-01-18 14:35:00|44159.2|44139.2|44186.7|44166.7|44186.7|44166.7|44111.7|44091.7|481
1642516800000|2022-01-18 14:40:00|44184.2|44164.2|44211.7|44191.7|44266.7|44246.7|44179.2|44159.2|411
1642517100000|2022-01-18 14:45:00|44210.6|44190.6|44199.2|44179.2|44274.2|44254.2|44161.7|44141.7|426
1642517400000|2022-01-18 14:50:00|44196.7|44176.7|44196.7|44176.7|44219.2|44199.2|44156.7|44136.7|225
1642517700000|2022-01-18 14:55:00|44194.2|44174.2|44199.2|44179.2|44206.7|44186.7|44156.7|44136.7|152
1642518000000|2022-01-18 15:00:00|44197.8|44177.8|44228.1|44208.1|44241.7|44221.7|44174.2|44154.2|229
1642518300000|2022-01-18 15:05:00|44230.6|44210.6|44238.1|44218.1|44241.7|44221.7|44191.7|44171.7|203
1642518600000|2022-01-18 15:10:00|44239.2|44219.2|44224.5|44204.5|44274.2|44254.2|44224.5|44204.5|246
1642518900000|2022-01-18 15:15:00|44223.4|44203.4|44199.5|44179.5|44259.5|44239.5|44190.6|44170.6|212
1642519200000|2022-01-18 15:20:00|44198.4|44178.4|44214.5|44194.5|44223.1|44203.1|44167|44147|191
1642519500000|2022-01-18 15:25:00|44213.4|44193.4|44210.9|44190.9|44234.5|44214.5|44187|44167|164
1642519800000|2022-01-18 15:30:00|44209.5|44189.5|44212|44192|44215.6|44195.6|44159.5|44139.5|127
1642520100000|2022-01-18 15:35:00|44211|44191|44182|44162|44212|44192|44178.5|44158.5|124
1642520400000|2022-01-18 15:40:00|44183.1|44163.1|44295.6|44275.6|44295.6|44275.6|44179.5|44159.5|312
1642520700000|2022-01-18 15:45:00|44294.2|44274.2|44281.7|44261.7|44299.2|44279.2|44264.2|44244.2|432
1642521000000|2022-01-18 15:50:00|44279.2|44259.2|44219.5|44199.5|44294.2|44274.2|44219.5|44199.5|198
1642521300000|2022-01-18 15:55:00|44218.5|44198.5|44192|44172|44239.5|44219.5|44187|44167|170
1642521600000|2022-01-18 16:00:00|44193.1|44173.1|44142|44122|44212|44192|44142|44122|346
1642521900000|2022-01-18 16:05:00|44143.1|44123.1|44148.5|44128.5|44154.5|44134.5|44129.5|44109.5|172
1642522200000|2022-01-18 16:10:00|44147.4|44127.4|44159.5|44139.5|44159.9|44139.9|44114.5|44094.5|284
1642522500000|2022-01-18 16:15:00|44160.6|44140.6|44152|44132|44177|44157|44136.7|44116.7|168
1642522800000|2022-01-18 16:20:00|44151|44131|44102|44082|44151|44131|44102|44082|220
1642523100000|2022-01-18 16:25:00|44101|44081|44054.5|44034.5|44101|44081|44048.5|44028.5|372
1642523400000|2022-01-18 16:30:00|44053.5|44033.5|43954.5|43934.5|44053.5|44033.5|43943.1|43923.1|563
1642523700000|2022-01-18 16:35:00|43953.5|43933.5|44024.5|44004.5|44033.5|44013.5|43943.5|43923.5|351
1642524000000|2022-01-18 16:40:00|44022|44002|44022|44002|44045.6|44025.6|44014.5|43994.5|217
1642524300000|2022-01-18 16:45:00|44024.5|44004.5|43999.6|43979.6|44024.9|44004.9|43971|43951|251
1642524600000|2022-01-18 16:50:00|44000.6|43980.6|44012.4|43992.4|44041|44021|43999.6|43979.6|141
1642524900000|2022-01-18 16:55:00|44011.3|43991.3|44021|44001|44038.5|44018.5|43997.4|43977.4|214
1642525200000|2022-01-18 17:00:00|44019.6|43999.6|43959.9|43939.9|44023.5|44003.5|43959.9|43939.9|221
1642525500000|2022-01-18 17:05:00|43958.5|43938.5|43942.4|43922.4|43958.5|43938.5|43912.4|43892.4|306
1642525800000|2022-01-18 17:10:00|43944.9|43924.9|43941|43921|43947.4|43927.4|43914.9|43894.9|198
1642526100000|2022-01-18 17:15:00|43942.4|43922.4|43964.9|43944.9|43977.4|43957.4|43937.4|43917.4|131
1642526400000|2022-01-18 17:20:00|43967.4|43947.4|43927.4|43907.4|43972.4|43952.4|43922.4|43902.4|145
1642526700000|2022-01-18 17:25:00|43926.3|43906.3|43928.8|43908.8|43939.9|43919.9|43916.3|43896.3|191
1642527000000|2022-01-18 17:30:00|43927.4|43907.4|43934.9|43914.9|43937.4|43917.4|43908.8|43888.8|211
1642527300000|2022-01-18 17:35:00|43923.8|43903.8|43884.1|43864.1|43923.8|43903.8|43870.2|43850.2|580
1642527600000|2022-01-18 17:40:00|43885.5|43865.5|43846.3|43826.3|43888|43868|43846.3|43826.3|339
1642527900000|2022-01-18 17:45:00|43847.4|43827.4|43782.7|43762.7|43848.8|43828.8|43780.2|43760.2|401
1642528200000|2022-01-18 17:50:00|43783.8|43763.8|43800.5|43780.5|43842.7|43822.7|43781.6|43761.6|341
1642528500000|2022-01-18 17:55:00|43803|43783|43858|43838|43868|43848|43798|43778|1058
1642528800000|2022-01-18 18:00:00|43860.2|43840.2|43802.7|43782.7|43860.2|43840.2|43797.7|43777.7|247
1642529100000|2022-01-18 18:05:00|43806.3|43786.3|43822.7|43802.7|43825.2|43805.2|43806.3|43786.3|104
1642529400000|2022-01-18 18:10:00|43820.5|43800.5|43865.2|43845.2|43868.8|43848.8|43812.7|43792.7|134
1642529700000|2022-01-18 18:15:00|43866.3|43846.3|43907.7|43887.7|43910.2|43890.2|43860.2|43840.2|208
1642530000000|2022-01-18 18:20:00|43902.7|43882.7|43897.7|43877.7|43907.7|43887.7|43877.7|43857.7|40
1642530300000|2022-01-18 18:25:00|43900.2|43880.2|43882.7|43862.7|43902.7|43882.7|43875.2|43855.2|55
1642530600000|2022-01-18 18:30:00|43880.2|43860.2|43892.7|43872.7|43905.2|43885.2|43872.7|43852.7|87
1642530900000|2022-01-18 18:35:00|43894.1|43874.1|43906.3|43886.3|43910.2|43890.2|43890.2|43870.2|41
1642531200000|2022-01-18 18:40:00|43907.7|43887.7|43930.2|43910.2|43930.2|43910.2|43894.1|43874.1|83
1642531500000|2022-01-18 18:45:00|43932.7|43912.7|43972.7|43952.7|43975.2|43955.2|43925.2|43905.2|111
1642531800000|2022-01-18 18:50:00|43973.8|43953.8|43944.1|43924.1|43975.2|43955.2|43941.6|43921.6|75
1642532100000|2022-01-18 18:55:00|43942.7|43922.7|43975.2|43955.2|43990.2|43970.2|43940.2|43920.2|79
1642532400000|2022-01-18 19:00:00|43970.2|43950.2|43986.6|43966.6|44000.2|43980.2|43970.2|43950.2|49
1642532700000|2022-01-18 19:05:00|43987.7|43967.7|43995.2|43975.2|44002.7|43982.7|43981.6|43961.6|26
1642533000000|2022-01-18 19:10:00|43996.6|43976.6|43970.2|43950.2|44002.7|43982.7|43970.2|43950.2|30
1642533300000|2022-01-18 19:15:00|43971.3|43951.3|43987.7|43967.7|43991.3|43971.3|43971.3|43951.3|69
1642533600000|2022-01-18 19:20:00|43985.2|43965.2|43968.8|43948.8|44000.2|43980.2|43960.2|43940.2|26
1642533900000|2022-01-18 19:25:00|43964.1|43944.1|43983.8|43963.8|43983.8|43963.8|43940.2|43920.2|37
1642534200000|2022-01-18 19:30:00|43981.6|43961.6|44016.3|43996.3|44035.2|44015.2|43980.2|43960.2|135
1642534500000|2022-01-18 19:35:00|44015.2|43995.2|44013.5|43993.5|44017.7|43997.7|44012.4|43992.4|66
1642534800000|2022-01-18 19:40:00|44012.4|43992.4|44039.9|44019.9|44043.5|44023.5|44012.4|43992.4|68
1642535100000|2022-01-18 19:45:00|44037.4|44017.4|44036.3|44016.3|44047.4|44027.4|44032.4|44012.4|60
1642535400000|2022-01-18 19:50:00|44037.4|44017.4|44062.4|44042.4|44067.4|44047.4|44037.4|44017.4|66
1642535700000|2022-01-18 19:55:00|44063.5|44043.5|44042.4|44022.4|44067.4|44047.4|44041|44021|45
1642536000000|2022-01-18 20:00:00|44041.3|44021.3|44023.5|44003.5|44054.9|44034.9|44023.5|44003.5|88
1642536300000|2022-01-18 20:05:00|44019.6|43999.6|43995.7|43975.7|44019.6|43999.6|43994.6|43974.6|85
1642536600000|2022-01-18 20:10:00|43997.1|43977.1|43993.2|43973.2|44004.6|43984.6|43989.6|43969.6|39
1642536900000|2022-01-18 20:15:00|43994.6|43974.6|43936|43916|43994.6|43974.6|43919.6|43899.6|99
1642537200000|2022-01-18 20:20:00|43934.6|43914.6|43972.1|43952.1|43972.1|43952.1|43934.6|43914.6|38
1642537500000|2022-01-18 20:25:00|43970.7|43950.7|43969.6|43949.6|43972.1|43952.1|43957.1|43937.1|35
1642537800000|2022-01-18 20:30:00|43967.1|43947.1|43954.6|43934.6|43974.6|43954.6|43954.6|43934.6|40
1642538100000|2022-01-18 20:35:00|43953.5|43933.5|43939.6|43919.6|43959.6|43939.6|43934.6|43914.6|41
1642538400000|2022-01-18 20:40:00|43943.2|43923.2|43914.6|43894.6|43949.6|43929.6|43910.7|43890.7|36
1642538700000|2022-01-18 20:45:00|43911.7|43891.7|43949.6|43929.6|43949.6|43929.6|43911.7|43891.7|42
1642539000000|2022-01-18 20:50:00|43951|43931|43919.6|43899.6|43972.1|43952.1|43916|43896|48
1642539300000|2022-01-18 20:55:00|43918.5|43898.5|43957.1|43937.1|43959.6|43939.6|43910.7|43890.7|58
1642539600000|2022-01-18 21:00:00|43958.5|43938.5|43965.7|43945.7|43972.1|43952.1|43952.1|43932.1|33
1642539900000|2022-01-18 21:05:00|43964.6|43944.6|43975.7|43955.7|43983.2|43963.2|43964.6|43944.6|19
1642540200000|2022-01-18 21:10:00|43977.1|43957.1|43994.6|43974.6|43994.6|43974.6|43974.6|43954.6|22
1642540500000|2022-01-18 21:15:00|43993.5|43973.5|43982.1|43962.1|43994.6|43974.6|43977.1|43957.1|11
1642540800000|2022-01-18 21:20:00|43983.2|43963.2|43969.6|43949.6|43987.1|43967.1|43964.6|43944.6|17
1642541100000|2022-01-18 21:25:00|43967.1|43947.1|43989.6|43969.6|43993.5|43973.5|43967.1|43947.1|44
1642541400000|2022-01-18 21:30:00|43988.2|43968.2|43992.1|43972.1|43997.1|43977.1|43987.1|43967.1|14
1642541700000|2022-01-18 21:35:00|43991|43971|43993.5|43973.5|43994.6|43974.6|43984.6|43964.6|9
1642542000000|2022-01-18 21:40:00|43992.1|43972.1|43999.6|43979.6|44007.1|43987.1|43989.6|43969.6|23
1642542300000|2022-01-18 21:45:00|44002.1|43982.1|44024.6|44004.6|44024.6|44004.6|43999.6|43979.6|34
1642542600000|2022-01-18 21:50:00|44027.1|44007.1|44019.6|43999.6|44029.6|44009.6|44019.6|43999.6|27
1642542900000|2022-01-18 21:55:00|44017.1|43997.1|44047.1|44027.1|44049.6|44029.6|44017.1|43997.1|39
1642546800000|2022-01-18 23:00:00|44042.1|44022.1|44047.1|44027.1|44067.1|44047.1|44041|44021|71
1642547100000|2022-01-18 23:05:00|44048.2|44028.2|44080.7|44060.7|44082.1|44062.1|44039.9|44019.9|45
1642547400000|2022-01-18 23:10:00|44082.1|44062.1|44067.1|44047.1|44084.6|44064.6|44064.6|44044.6|16
1642547700000|2022-01-18 23:15:00|44068.2|44048.2|44054.6|44034.6|44069.6|44049.6|44049.6|44029.6|8
1642548000000|2022-01-18 23:20:00|44057.1|44037.1|44062.1|44042.1|44082.1|44062.1|44049.6|44029.6|42
1642548300000|2022-01-18 23:25:00|44059.6|44039.6|44052.1|44032.1|44062.1|44042.1|44049.6|44029.6|12
1642548600000|2022-01-18 23:30:00|44053.2|44033.2|44034.6|44014.6|44057.1|44037.1|44029.6|44009.6|23
1642548900000|2022-01-18 23:35:00|44037.1|44017.1|44022.1|44002.1|44037.1|44017.1|44022.1|44002.1|6
1642549200000|2022-01-18 23:40:00|44023.2|44003.2|44004.6|43984.6|44027.1|44007.1|44004.6|43984.6|10
1642549500000|2022-01-18 23:45:00|44005.7|43985.7|43999.6|43979.6|44009.6|43989.6|43989.6|43969.6|40
1642549800000|2022-01-18 23:50:00|43998.2|43978.2|43979.6|43959.6|43999.6|43979.6|43974.6|43954.6|26
1642550100000|2022-01-18 23:55:00|43981|43961|43999.6|43979.6|44002.1|43982.1|43977.1|43957.1|26
1642550400000|2022-01-19 00:00:00|44002.1|43982.1|44032.1|44012.1|44034.6|44014.6|43999.6|43979.6|39
1642550700000|2022-01-19 00:05:00|44033.2|44013.2|44029.6|44009.6|44038.5|44018.5|44014.6|43994.6|34
1642551000000|2022-01-19 00:10:00|44028.5|44008.5|43993.1|43973.1|44032.1|44012.1|43989.6|43969.6|79
1642551300000|2022-01-19 00:15:00|43991.7|43971.7|44002.8|43982.8|44007.8|43987.8|43985.3|43965.3|15
1642551600000|2022-01-19 00:20:00|44004.2|43984.2|43997.8|43977.8|44007.8|43987.8|43988.8|43968.8|19
1642551900000|2022-01-19 00:25:00|43999.2|43979.2|44007.8|43987.8|44022.8|44002.8|43999.2|43979.2|14
1642552200000|2022-01-19 00:30:00|44006.7|43986.7|43966.7|43946.7|44006.7|43986.7|43966.7|43946.7|62
1642552500000|2022-01-19 00:35:00|43965.6|43945.6|43984.2|43964.2|43984.2|43964.2|43965.6|43945.6|24
1642552800000|2022-01-19 00:40:00|43988.1|43968.1|43984.5|43964.5|43997|43977|43983.1|43963.1|13
1642553100000|2022-01-19 00:45:00|43985.6|43965.6|43977|43957|43990.6|43970.6|43975.9|43955.9|16
1642553400000|2022-01-19 00:50:00|43982|43962|43973.1|43953.1|43988.1|43968.1|43968.1|43948.1|33
1642553700000|2022-01-19 00:55:00|43974.2|43954.2|44007|43987|44008.1|43988.1|43974.2|43954.2|24
1642554000000|2022-01-19 01:00:00|44009.2|43989.2|44077|44057|44100.6|44080.6|44009.2|43989.2|296
1642554300000|2022-01-19 01:05:00|44075.6|44055.6|44110.6|44090.6|44110.6|44090.6|44075.6|44055.6|129
1642554600000|2022-01-19 01:10:00|44118.1|44098.1|44135.6|44115.6|44135.6|44115.6|44094.5|44074.5|95
1642554900000|2022-01-19 01:15:00|44138.1|44118.1|44132|44112|44163.1|44143.1|44130.6|44110.6|112
1642555200000|2022-01-19 01:20:00|44130.6|44110.6|44158.1|44138.1|44160.6|44140.6|44113.1|44093.1|68
1642555500000|2022-01-19 01:25:00|44157|44137|44163.1|44143.1|44188.1|44168.1|44145.6|44125.6|131
1642555800000|2022-01-19 01:30:00|44165.6|44145.6|44149.5|44129.5|44178.1|44158.1|44148.1|44128.1|66
1642556100000|2022-01-19 01:35:00|44148.1|44128.1|44219.2|44199.2|44225.6|44205.6|44148.1|44128.1|195
1642556400000|2022-01-19 01:40:00|44221.7|44201.7|44174.2|44154.2|44224.2|44204.2|44167.8|44147.8|104
1642556700000|2022-01-19 01:45:00|44176.7|44156.7|44154.2|44134.2|44190.3|44170.3|44147.8|44127.8|78
1642557000000|2022-01-19 01:50:00|44152.8|44132.8|44106.7|44086.7|44154.2|44134.2|44101.7|44081.7|153
1642557300000|2022-01-19 01:55:00|44111.7|44091.7|44105.6|44085.6|44119.2|44099.2|44089.2|44069.2|106
1642557600000|2022-01-19 02:00:00|44104.2|44084.2|44137.8|44117.8|44139.2|44119.2|44081.7|44061.7|91
1642557900000|2022-01-19 02:05:00|44139.2|44119.2|44171.7|44151.7|44181.7|44161.7|44129.2|44109.2|106
1642558200000|2022-01-19 02:10:00|44169.2|44149.2|44209.2|44189.2|44210.3|44190.3|44159.2|44139.2|93
1642558500000|2022-01-19 02:15:00|44206.7|44186.7|44199.2|44179.2|44214.2|44194.2|44189.2|44169.2|30
1642558800000|2022-01-19 02:20:00|44200.3|44180.3|44230.6|44210.6|44244.2|44224.2|44200.3|44180.3|177
1642559100000|2022-01-19 02:25:00|44229.2|44209.2|44216.7|44196.7|44231.7|44211.7|44209.2|44189.2|46
1642559400000|2022-01-19 02:30:00|44214.2|44194.2|44186.7|44166.7|44224.2|44204.2|44181.7|44161.7|137
1642559700000|2022-01-19 02:35:00|44181.7|44161.7|44194.2|44174.2|44206.7|44186.7|44149.2|44129.2|111
1642560000000|2022-01-19 02:40:00|44195.3|44175.3|44169.2|44149.2|44205.6|44185.6|44153.1|44133.1|79
1642560300000|2022-01-19 02:45:00|44167.8|44147.8|44154.2|44134.2|44194.2|44174.2|44138.1|44118.1|64
1642560600000|2022-01-19 02:50:00|44155.3|44135.3|44114.2|44094.2|44174.2|44154.2|44103.1|44083.1|68
1642560900000|2022-01-19 02:55:00|44116.7|44096.7|44129.2|44109.2|44136.7|44116.7|44109.2|44089.2|80
1642561200000|2022-01-19 03:00:00|44131.7|44111.7|44100.6|44080.6|44131.7|44111.7|44090.6|44070.6|91
1642561500000|2022-01-19 03:05:00|44101.7|44081.7|44102.1|44082.1|44121.7|44101.7|44100.6|44080.6|83
1642561800000|2022-01-19 03:10:00|44103.1|44083.1|44065.6|44045.6|44121|44101|44065.6|44045.6|109
1642562100000|2022-01-19 03:15:00|44064.6|44044.6|44075.6|44055.6|44093.1|44073.1|44062.1|44042.1|56
1642562400000|2022-01-19 03:20:00|44074.6|44054.6|44080.6|44060.6|44088.1|44068.1|44057.1|44037.1|87
1642562700000|2022-01-19 03:25:00|44078.1|44058.1|44040.6|44020.6|44078.1|44058.1|44038.1|44018.1|74
1642563000000|2022-01-19 03:30:00|44041.7|44021.7|44000.6|43980.6|44068.1|44048.1|44000.6|43980.6|75
1642563300000|2022-01-19 03:35:00|43995.6|43975.6|43997.1|43977.1|44005.6|43985.6|43978.1|43958.1|84
1642563600000|2022-01-19 03:40:00|43996|43976|43995.6|43975.6|44013.1|43993.1|43978.1|43958.1|57
1642563900000|2022-01-19 03:45:00|43993.1|43973.1|43980.6|43960.6|44000.6|43980.6|43980.6|43960.6|28
1642564200000|2022-01-19 03:50:00|43981.7|43961.7|43995.6|43975.6|43998.1|43978.1|43981.7|43961.7|39
1642564500000|2022-01-19 03:55:00|43994.6|43974.6|44010.6|43990.6|44021.7|44001.7|43985.6|43965.6|58
1642564800000|2022-01-19 04:00:00|44013.1|43993.1|44038.1|44018.1|44043.1|44023.1|44008.1|43988.1|47
1642565100000|2022-01-19 04:05:00|44037.1|44017.1|44035.6|44015.6|44047.1|44027.1|44033.1|44013.1|33
1642565400000|2022-01-19 04:10:00|44033.1|44013.1|44013.1|43993.1|44038.1|44018.1|44006.7|43986.7|30
1642565700000|2022-01-19 04:15:00|44010.6|43990.6|44010.7|43990.7|44018.2|43998.2|44006.7|43986.7|8
1642566000000|2022-01-19 04:20:00|44013.2|43993.2|44028.2|44008.2|44028.2|44008.2|44008.2|43988.2|24
1642566300000|2022-01-19 04:25:00|44029.2|44009.2|44060.7|44040.7|44070.7|44050.7|44029.2|44009.2|18
1642566600000|2022-01-19 04:30:00|44062.1|44042.1|44080.7|44060.7|44098.2|44078.2|44058.2|44038.2|40
1642566900000|2022-01-19 04:35:00|44075.7|44055.7|44080.7|44060.7|44085.7|44065.7|44067.1|44047.1|23
1642567200000|2022-01-19 04:40:00|44078.2|44058.2|44075.7|44055.7|44083.2|44063.2|44073.2|44053.2|10
1642567500000|2022-01-19 04:45:00|44077.1|44057.1|44050.7|44030.7|44080.7|44060.7|44050.7|44030.7|14
1642567800000|2022-01-19 04:50:00|44049.6|44029.6|44030.7|44010.7|44049.6|44029.6|44023.2|44003.2|27
1642568100000|2022-01-19 04:55:00|44028.2|44008.2|44000.7|43980.7|44030.7|44010.7|43988.2|43968.2|49
1642568400000|2022-01-19 05:00:00|43998.2|43978.2|43965.7|43945.7|43998.2|43978.2|43963.2|43943.2|44
1642568700000|2022-01-19 05:05:00|43967.1|43947.1|43968.2|43948.2|43985.7|43965.7|43965.7|43945.7|40
1642569000000|2022-01-19 05:10:00|43954.6|43934.6|43983.2|43963.2|43985.7|43965.7|43940.7|43920.7|51
1642569300000|2022-01-19 05:15:00|43980.7|43960.7|43973.2|43953.2|43983.2|43963.2|43955.7|43935.7|43
1642569600000|2022-01-19 05:20:00|43972.1|43952.1|43987.1|43967.1|43988.2|43968.2|43961.7|43941.7|57
1642569900000|2022-01-19 05:25:00|43985.7|43965.7|43985.7|43965.7|43988.2|43968.2|43970.7|43950.7|91
1642570200000|2022-01-19 05:30:00|43983.2|43963.2|44065.7|44045.7|44065.7|44045.7|43983.2|43963.2|279
1642570500000|2022-01-19 05:35:00|44064.6|44044.6|44088.2|44068.2|44090.7|44070.7|44053.2|44033.2|98
1642570800000|2022-01-19 05:40:00|44087.1|44067.1|44025.7|44005.7|44088.2|44068.2|44018.2|43998.2|116
1642571100000|2022-01-19 05:45:00|44023.2|44003.2|44055.7|44035.7|44077.8|44057.8|44023.2|44003.2|98
1642571400000|2022-01-19 05:50:00|44054.6|44034.6|44130.7|44110.7|44143.2|44123.2|44048.2|44028.2|120
1642571700000|2022-01-19 05:55:00|44129.2|44109.2|44133.2|44113.2|44143.2|44123.2|44122.1|44102.1|56
1642572000000|2022-01-19 06:00:00|44135.7|44115.7|44181.7|44161.7|44191.7|44171.7|44123.2|44103.2|126
1642572300000|2022-01-19 06:05:00|44180.7|44160.7|44186.7|44166.7|44215.3|44195.3|44166.7|44146.7|135
1642572600000|2022-01-19 06:10:00|44185.7|44165.7|44171.8|44151.8|44187.8|44167.8|44165.7|44145.7|83
1642572900000|2022-01-19 06:15:00|44176.8|44156.8|44156.8|44136.8|44179.3|44159.3|44149.3|44129.3|104
1642573200000|2022-01-19 06:20:00|44154.3|44134.3|44171.8|44151.8|44171.8|44151.8|44141.8|44121.8|29
1642573500000|2022-01-19 06:25:00|44172.8|44152.8|44196.8|44176.8|44204.3|44184.3|44171.8|44151.8|90
1642573800000|2022-01-19 06:30:00|44197.8|44177.8|44161.8|44141.8|44201.8|44181.8|44154.3|44134.3|144
1642574100000|2022-01-19 06:35:00|44162.8|44142.8|44176.8|44156.8|44187.8|44167.8|44141.8|44121.8|222
1642574400000|2022-01-19 06:40:00|44174.3|44154.3|44174.3|44154.3|44187.8|44167.8|44166.8|44146.8|59
1642574700000|2022-01-19 06:45:00|44171.8|44151.8|44189.3|44169.3|44201.8|44181.8|44162.8|44142.8|66
1642575000000|2022-01-19 06:50:00|44190.3|44170.3|44164.3|44144.3|44201.8|44181.8|44164.3|44144.3|53
1642575300000|2022-01-19 06:55:00|44167.8|44147.8|44167.8|44147.8|44176.8|44156.8|44161.8|44141.8|78
1642575600000|2022-01-19 07:00:00|44166.8|44146.8|44209.3|44189.3|44218.2|44198.2|44161.8|44141.8|170
1642575900000|2022-01-19 07:05:00|44208.2|44188.2|44180.7|44160.7|44218.2|44198.2|44173.2|44153.2|73
1642576200000|2022-01-19 07:10:00|44184.3|44164.3|44178.2|44158.2|44185.7|44165.7|44170.7|44150.7|22
1642576500000|2022-01-19 07:15:00|44179.3|44159.3|44191.4|44171.4|44196.8|44176.8|44178.2|44158.2|43
1642576800000|2022-01-19 07:20:00|44190.3|44170.3|44174.3|44154.3|44196.8|44176.8|44168.2|44148.2|47
1642577100000|2022-01-19 07:25:00|44175.7|44155.7|44178.2|44158.2|44191.8|44171.8|44168.2|44148.2|31
1642577400000|2022-01-19 07:30:00|44175.7|44155.7|44207.8|44187.8|44214.3|44194.3|44153.2|44133.2|54
1642577700000|2022-01-19 07:35:00|44206.8|44186.8|44178.9|44158.9|44207.8|44187.8|44162.8|44142.8|46
1642578000000|2022-01-19 07:40:00|44180.3|44160.3|44162.8|44142.8|44215.3|44195.3|44162.8|44142.8|50
1642578300000|2022-01-19 07:45:00|44163.9|44143.9|44161.8|44141.8|44174.3|44154.3|44146.8|44126.8|77
1642578600000|2022-01-19 07:50:00|44162.8|44142.8|44149.3|44129.3|44189.3|44169.3|44149.3|44129.3|53
1642578900000|2022-01-19 07:55:00|44147.8|44127.8|44143.2|44123.2|44149.3|44129.3|44096.8|44076.8|92
1642579200000|2022-01-19 08:00:00|44147.1|44127.1|44235.7|44215.7|44278.2|44258.2|44095.7|44075.7|307
1642579500000|2022-01-19 08:05:00|44233.2|44213.2|44245.7|44225.7|44250.7|44230.7|44205.7|44185.7|109
1642579800000|2022-01-19 08:10:00|44248.2|44228.2|44201.8|44181.8|44273.2|44253.2|44200.3|44180.3|127
1642580100000|2022-01-19 08:15:00|44203.2|44183.2|44216.8|44196.8|44254.3|44234.3|44197.8|44177.8|154
1642580400000|2022-01-19 08:20:00|44215.7|44195.7|44207.8|44187.8|44215.7|44195.7|44185.7|44165.7|112
1642580700000|2022-01-19 08:25:00|44209.3|44189.3|44191.8|44171.8|44219.3|44199.3|44181.8|44161.8|260
1642581000000|2022-01-19 08:30:00|44194.3|44174.3|44232.9|44212.9|44240.3|44220.3|44189.3|44169.3|133
1642581300000|2022-01-19 08:35:00|44236.4|44216.4|44207.9|44187.9|44236.4|44216.4|44200.4|44180.4|56
1642581600000|2022-01-19 08:40:00|44206.4|44186.4|44250.4|44230.4|44251.8|44231.8|44194.3|44174.3|65
1642581900000|2022-01-19 08:45:00|44252.9|44232.9|44307.9|44287.9|44326.4|44306.4|44250.4|44230.4|166
1642582200000|2022-01-19 08:50:00|44305.4|44285.4|44335.4|44315.4|44337.9|44317.9|44296.8|44276.8|68
1642582500000|2022-01-19 08:55:00|44332.9|44312.9|44361.1|44341.1|44383.6|44363.6|44310.4|44290.4|160
1642582800000|2022-01-19 09:00:00|44357.5|44337.5|44412.5|44392.5|44430|44410|44346.1|44326.1|254
1642583100000|2022-01-19 09:05:00|44415|44395|44398.6|44378.6|44432.5|44412.5|44393.6|44373.6|151
1642583400000|2022-01-19 09:10:00|44401.1|44381.1|44392.1|44372.1|44462.1|44442.1|44392.1|44372.1|245
1642583700000|2022-01-19 09:15:00|44390.7|44370.7|44404.6|44384.6|44424.6|44404.6|44390.7|44370.7|82
1642584000000|2022-01-19 09:20:00|44402.1|44382.1|44403.6|44383.6|44442.1|44422.1|44402.1|44382.1|83
1642584300000|2022-01-19 09:25:00|44404.6|44384.6|44355.7|44335.7|44414.6|44394.6|44347.1|44327.1|80
1642584600000|2022-01-19 09:30:00|44358.2|44338.2|44352.1|44332.1|44374.6|44354.6|44334.6|44314.6|96
1642584900000|2022-01-19 09:35:00|44354.6|44334.6|44329.6|44309.6|44360.7|44340.7|44328.2|44308.2|79
1642585200000|2022-01-19 09:40:00|44333.2|44313.2|44342.1|44322.1|44358.2|44338.2|44324.6|44304.6|81
1642585500000|2022-01-19 09:45:00|44340.7|44320.7|44333.2|44313.2|44349.6|44329.6|44304.6|44284.6|94
1642585800000|2022-01-19 09:50:00|44335.7|44315.7|44289.6|44269.6|44358.2|44338.2|44287.1|44267.1|84
1642586100000|2022-01-19 09:55:00|44290.7|44270.7|44316.1|44296.1|44316.1|44296.1|44277.1|44257.1|95
1642586400000|2022-01-19 10:00:00|44317.1|44297.1|44340.7|44320.7|44370.7|44350.7|44314.6|44294.6|158
1642586700000|2022-01-19 10:05:00|44349.6|44329.6|44435.7|44415.7|44440.7|44420.7|44349.6|44329.6|128
1642587000000|2022-01-19 10:10:00|44434.7|44414.7|44523.2|44503.2|44548.2|44528.2|44434.7|44414.7|349
1642587300000|2022-01-19 10:15:00|44524.7|44504.7|44535.4|44515.4|44591.8|44571.8|44520.7|44500.7|284
1642587600000|2022-01-19 10:20:00|44536.8|44516.8|44539.3|44519.3|44551.8|44531.8|44511.8|44491.8|136
1642587900000|2022-01-19 10:25:00|44541.8|44521.8|44536.8|44516.8|44550.7|44530.7|44497.9|44477.9|137
1642588200000|2022-01-19 10:30:00|44534.3|44514.3|44504.3|44484.3|44540.4|44520.4|44499.3|44479.3|92
1642588500000|2022-01-19 10:35:00|44506.8|44486.8|44486.8|44466.8|44507.9|44487.9|44479.3|44459.3|46
1642588800000|2022-01-19 10:40:00|44490.4|44470.4|44466.8|44446.8|44501.8|44481.8|44466.8|44446.8|83
1642589100000|2022-01-19 10:45:00|44469.3|44449.3|44435.4|44415.4|44469.3|44449.3|44426.8|44406.8|124
1642589400000|2022-01-19 10:50:00|44437.9|44417.9|44475.4|44455.4|44480.4|44460.4|44406.8|44386.8|206
1642589700000|2022-01-19 10:55:00|44477.9|44457.9|44529.3|44509.3|44551.8|44531.8|44469.3|44449.3|235
1642590000000|2022-01-19 11:00:00|44528.2|44508.2|44534.3|44514.3|44579.3|44559.3|44524.3|44504.3|125
1642590300000|2022-01-19 11:05:00|44531.8|44511.8|44514.3|44494.3|44534.3|44514.3|44499.3|44479.3|62
1642590600000|2022-01-19 11:10:00|44511.8|44491.8|44499.3|44479.3|44514.3|44494.3|44491.8|44471.8|133
1642590900000|2022-01-19 11:15:00|44497.9|44477.9|44496.8|44476.8|44501.8|44481.8|44491.8|44471.8|27
1642591200000|2022-01-19 11:20:00|44494.3|44474.3|44476.8|44456.8|44499.7|44479.7|44466.8|44446.8|303
1642591500000|2022-01-19 11:25:00|44480.7|44460.7|44466.8|44446.8|44494.3|44474.3|44466.8|44446.8|62
1642591800000|2022-01-19 11:30:00|44469.3|44449.3|44461.8|44441.8|44485.7|44465.7|44459.3|44439.3|251
1642592100000|2022-01-19 11:35:00|44462.9|44442.9|44516.8|44496.8|44516.8|44496.8|44462.9|44442.9|54
1642592400000|2022-01-19 11:40:00|44519.3|44499.3|44513.2|44493.2|44521.8|44501.8|44509.3|44489.3|26
1642592700000|2022-01-19 11:45:00|44511.8|44491.8|44524.3|44504.3|44535.4|44515.4|44509.3|44489.3|188
1642593000000|2022-01-19 11:50:00|44521.8|44501.8|44534.3|44514.3|44551.4|44531.4|44521.8|44501.8|256
1642593300000|2022-01-19 11:55:00|44533.2|44513.2|44566.8|44546.8|44579.3|44559.3|44519.3|44499.3|178
1642593600000|2022-01-19 12:00:00|44564.3|44544.3|44552.9|44532.9|44564.3|44544.3|44544.3|44524.3|151
1642593900000|2022-01-19 12:05:00|44553.9|44533.9|44537.9|44517.9|44561.8|44541.8|44537.9|44517.9|183
1642594200000|2022-01-19 12:10:00|44535.7|44515.7|44491.8|44471.8|44546.8|44526.8|44491.8|44471.8|201
1642594500000|2022-01-19 12:15:00|44492.9|44472.9|44497.9|44477.9|44519.3|44499.3|44492.9|44472.9|64
1642594800000|2022-01-19 12:20:00|44498.9|44478.9|44491.8|44471.8|44510.7|44490.7|44490.7|44470.7|342
1642595100000|2022-01-19 12:25:00|44494.3|44474.3|44508.2|44488.2|44514.7|44494.7|44489.3|44469.3|112
1642595400000|2022-01-19 12:30:00|44506.1|44486.1|44541.8|44521.8|44621.8|44601.8|44506.1|44486.1|359
1642595700000|2022-01-19 12:35:00|44544.3|44524.3|44492.5|44472.5|44558.2|44538.2|44477.5|44457.5|151
1642596000000|2022-01-19 12:40:00|44490|44470|44500|44480|44526.1|44506.1|44487.5|44467.5|212
1642596300000|2022-01-19 12:45:00|44502.5|44482.5|44477.5|44457.5|44502.5|44482.5|44472.5|44452.5|147
1642596600000|2022-01-19 12:50:00|44476.5|44456.5|44482.2|44462.2|44507.5|44487.5|44475|44455|150
1642596900000|2022-01-19 12:55:00|44478.6|44458.6|44492.5|44472.5|44508.6|44488.6|44459|44439|185
1642597200000|2022-01-19 13:00:00|44498.6|44478.6|44648.6|44628.6|44649.7|44629.7|44459|44439|708
1642597500000|2022-01-19 13:05:00|44649.7|44629.7|44701.8|44681.8|44764.7|44744.7|44631.1|44611.1|640
1642597800000|2022-01-19 13:10:00|44703.2|44683.2|44661.1|44641.1|44719.7|44699.7|44642.2|44622.2|593
1642598100000|2022-01-19 13:15:00|44670|44650|44662.2|44642.2|44749.7|44729.7|44629.7|44609.7|497
1642598400000|2022-01-19 13:20:00|44657.2|44637.2|44622.2|44602.2|44677.2|44657.2|44602.2|44582.2|260
1642598700000|2022-01-19 13:25:00|44623.2|44603.2|44630.7|44610.7|44654.7|44634.7|44574.7|44554.7|223
1642599000000|2022-01-19 13:30:00|44632.2|44612.2|44634.7|44614.7|44683.2|44663.2|44597.2|44577.2|255
1642599300000|2022-01-19 13:35:00|44635.7|44615.7|44672.2|44652.2|44672.5|44652.5|44624.7|44604.7|213
1642599600000|2022-01-19 13:40:00|44673.2|44653.2|44679.7|44659.7|44684.7|44664.7|44647.2|44627.2|178
1642599900000|2022-01-19 13:45:00|44674.7|44654.7|44662.2|44642.2|44683.2|44663.2|44632.2|44612.2|159
1642600200000|2022-01-19 13:50:00|44663.2|44643.2|44697.2|44677.2|44717.2|44697.2|44659.7|44639.7|205
1642600500000|2022-01-19 13:55:00|44693.6|44673.6|44805.7|44785.7|44806.8|44786.8|44671.8|44651.8|709
1642600800000|2022-01-19 14:00:00|44816.8|44796.8|44796.8|44776.8|44859.7|44839.7|44764.3|44744.3|585
1642601100000|2022-01-19 14:05:00|44801.8|44781.8|44771.8|44751.8|44841.8|44821.8|44759.3|44739.3|403
1642601400000|2022-01-19 14:10:00|44769.3|44749.3|44756.8|44736.8|44779.3|44759.3|44746.8|44726.8|374
1642601700000|2022-01-19 14:15:00|44759.3|44739.3|44760.4|44740.4|44781.8|44761.8|44731.8|44711.8|288
1642602000000|2022-01-19 14:20:00|44768.9|44748.9|44799.3|44779.3|44821.8|44801.8|44768.9|44748.9|283
1642602300000|2022-01-19 14:25:00|44800.4|44780.4|44855.7|44835.7|44859.7|44839.7|44740.4|44720.4|430
1642602600000|2022-01-19 14:30:00|44857.2|44837.2|44812.2|44792.2|44872.2|44852.2|44772.5|44752.5|555
1642602900000|2022-01-19 14:35:00|44814.7|44794.7|44837.2|44817.2|44867.2|44847.2|44812.2|44792.2|338
1642603200000|2022-01-19 14:40:00|44836.1|44816.1|44809.7|44789.7|44870.7|44850.7|44753.2|44733.2|391
1642603500000|2022-01-19 14:45:00|44808.6|44788.6|44822.2|44802.2|44900.7|44880.7|44802.2|44782.2|378
1642603800000|2022-01-19 14:50:00|44824.7|44804.7|44853.2|44833.2|44864.7|44844.7|44807.2|44787.2|240
1642604100000|2022-01-19 14:55:00|44854.7|44834.7|44878.6|44858.6|44879.7|44859.7|44834.7|44814.7|284
1642604400000|2022-01-19 15:00:00|44877.2|44857.2|44822.2|44802.2|44879.7|44859.7|44787.2|44767.2|334
1642604700000|2022-01-19 15:05:00|44821.1|44801.1|44817.2|44797.2|44847.2|44827.2|44809.7|44789.7|222
1642605000000|2022-01-19 15:10:00|44818.2|44798.2|44829.7|44809.7|44832.2|44812.2|44799.7|44779.7|280
1642605300000|2022-01-19 15:15:00|44828.6|44808.6|44694.7|44674.7|44829.7|44809.7|44669.7|44649.7|495
1642605600000|2022-01-19 15:20:00|44695.7|44675.7|44674.7|44654.7|44706.1|44686.1|44674.7|44654.7|240
1642605900000|2022-01-19 15:25:00|44679.7|44659.7|44677.6|44657.6|44694.7|44674.7|44634.7|44614.7|316
1642606200000|2022-01-19 15:30:00|44678.6|44658.6|44655.1|44635.1|44715.1|44695.1|44645.1|44625.1|499
1642606500000|2022-01-19 15:35:00|44652.6|44632.6|44655.1|44635.1|44690.1|44670.1|44648.6|44628.6|308
1642606800000|2022-01-19 15:40:00|44652.6|44632.6|44732.6|44712.6|44740.1|44720.1|44635.1|44615.1|251
1642607100000|2022-01-19 15:45:00|44731.1|44711.1|44690.4|44670.4|44740.1|44720.1|44690.4|44670.4|187
1642607400000|2022-01-19 15:50:00|44692.6|44672.6|44723.6|44703.6|44752.6|44732.6|44676.1|44656.1|324
1642607700000|2022-01-19 15:55:00|44725.1|44705.1|44752.6|44732.6|44767.6|44747.6|44722.6|44702.6|285
1642608000000|2022-01-19 16:00:00|44751.5|44731.5|44775.7|44755.7|44793.6|44773.6|44742.6|44722.6|381
1642608300000|2022-01-19 16:05:00|44774.7|44754.7|44786.5|44766.5|44795.1|44775.1|44766.1|44746.1|175
1642608600000|2022-01-19 16:10:00|44785.4|44765.4|44724.4|44704.4|44785.4|44765.4|44709|44689|159
1642608900000|2022-01-19 16:15:00|44725.4|44705.4|44744|44724|44760.4|44740.4|44719.4|44699.4|167
1642609200000|2022-01-19 16:20:00|44746.5|44726.5|44770.4|44750.4|44780.4|44760.4|44746.5|44726.5|187
1642609500000|2022-01-19 16:25:00|44771.9|44751.9|44815.4|44795.4|44816.9|44796.9|44771.9|44751.9|262
1642609800000|2022-01-19 16:30:00|44816.5|44796.5|44797.2|44777.2|44840.4|44820.4|44789|44769|545
1642610100000|2022-01-19 16:35:00|44796.1|44776.1|44814.7|44794.7|44817.2|44797.2|44778.6|44758.6|289
1642610400000|2022-01-19 16:40:00|44813.3|44793.3|44771.8|44751.8|44814.7|44794.7|44761.8|44741.8|248
1642610700000|2022-01-19 16:45:00|44774.3|44754.3|44794.7|44774.7|44814.7|44794.7|44774.3|44754.3|359
1642611000000|2022-01-19 16:50:00|44793.6|44773.6|44814.7|44794.7|44838.3|44818.3|44780.8|44760.8|244
1642611300000|2022-01-19 16:55:00|44812.2|44792.2|44776.1|44756.1|44812.2|44792.2|44754.7|44734.7|184
1642611600000|2022-01-19 17:00:00|44777.2|44757.2|44728.6|44708.6|44784.7|44764.7|44696.9|44676.9|288
1642611900000|2022-01-19 17:05:00|44732.6|44712.6|44725.4|44705.4|44750.1|44730.1|44722.6|44702.6|211
1642612200000|2022-01-19 17:10:00|44726.5|44706.5|44722.6|44702.6|44746.5|44726.5|44722.6|44702.6|160
1642612500000|2022-01-19 17:15:00|44717.6|44697.6|44677.9|44657.9|44734|44714|44665.4|44645.4|170
1642612800000|2022-01-19 17:20:00|44680.4|44660.4|44705.4|44685.4|44710.4|44690.4|44662.9|44642.9|198
1642613100000|2022-01-19 17:25:00|44706.5|44686.5|44694.4|44674.4|44722.6|44702.6|44693.3|44673.3|188
1642613400000|2022-01-19 17:30:00|44695.4|44675.4|44696.5|44676.5|44712.9|44692.9|44687.9|44667.9|233
1642613700000|2022-01-19 17:35:00|44699|44679|44686.2|44666.2|44725.8|44705.8|44683.3|44663.3|446
1642614000000|2022-01-19 17:40:00|44683.7|44663.7|44674.8|44654.8|44686.2|44666.2|44642.3|44622.3|294
1642614300000|2022-01-19 17:45:00|44673.7|44653.7|44669.1|44649.1|44696.2|44676.2|44666.2|44646.2|283
1642614600000|2022-01-19 17:50:00|44670.1|44650.1|44676.2|44656.2|44678.7|44658.7|44659.1|44639.1|207
1642614900000|2022-01-19 17:55:00|44671.2|44651.2|44726.2|44706.2|44742.3|44722.3|44670.8|44650.8|1532
1642615200000|2022-01-19 18:00:00|44725.1|44705.1|44722.6|44702.6|44727.6|44707.6|44684.1|44664.1|660
1642615500000|2022-01-19 18:05:00|44721.2|44701.2|44756.2|44736.2|44756.2|44736.2|44706.2|44686.2|99
1642615800000|2022-01-19 18:10:00|44761.2|44741.2|44730.1|44710.1|44764.8|44744.8|44727.6|44707.6|93
1642616100000|2022-01-19 18:15:00|44731.2|44711.2|44711.2|44691.2|44741.2|44721.2|44711.2|44691.2|83
1642616400000|2022-01-19 18:20:00|44710.1|44690.1|44701.2|44681.2|44713.7|44693.7|44691.2|44671.2|50
1642616700000|2022-01-19 18:25:00|44703.7|44683.7|44671.2|44651.2|44709.8|44689.8|44666.2|44646.2|57
1642617000000|2022-01-19 18:30:00|44668.7|44648.7|44658.7|44638.7|44676.2|44656.2|44651.2|44631.2|113
1642617300000|2022-01-19 18:35:00|44657.6|44637.6|44643.7|44623.7|44663.7|44643.7|44641.2|44621.2|67
1642617600000|2022-01-19 18:40:00|44642.7|44622.7|44645.2|44625.2|44652.3|44632.3|44626.2|44606.2|177
1642617900000|2022-01-19 18:45:00|44643.7|44623.7|44664.8|44644.8|44664.8|44644.8|44636.2|44616.2|55
1642618200000|2022-01-19 18:50:00|44666.2|44646.2|44677.7|44657.7|44683.7|44663.7|44646.2|44626.2|55
1642618500000|2022-01-19 18:55:00|44680.2|44660.2|44666.2|44646.2|44682.3|44662.3|44658.7|44638.7|100
1642618800000|2022-01-19 19:00:00|44665.2|44645.2|44631.2|44611.2|44667.3|44647.3|44631.2|44611.2|39
1642619100000|2022-01-19 19:05:00|44628.7|44608.7|44603.7|44583.7|44631.2|44611.2|44576.2|44556.2|147
1642619400000|2022-01-19 19:10:00|44598.7|44578.7|44608.7|44588.7|44608.7|44588.7|44583.7|44563.7|78
1642619700000|2022-01-19 19:15:00|44611.2|44591.2|44603.7|44583.7|44621.2|44601.2|44596.2|44576.2|70
1642620000000|2022-01-19 19:20:00|44604.8|44584.8|44588.7|44568.7|44615.2|44595.2|44588.7|44568.7|56
1642620300000|2022-01-19 19:25:00|44586.2|44566.2|44561.2|44541.2|44599.8|44579.8|44561.2|44541.2|55
1642620600000|2022-01-19 19:30:00|44564.8|44544.8|44561.2|44541.2|44576.2|44556.2|44556.2|44536.2|68
1642620900000|2022-01-19 19:35:00|44562.3|44542.3|44576.2|44556.2|44593.7|44573.7|44561.2|44541.2|59
1642621200000|2022-01-19 19:40:00|44580.2|44560.2|44591.2|44571.2|44598.7|44578.7|44571.2|44551.2|68
1642621500000|2022-01-19 19:45:00|44590.2|44570.2|44573.7|44553.7|44592.3|44572.3|44568.7|44548.7|70
1642621800000|2022-01-19 19:50:00|44574.8|44554.8|44593.7|44573.7|44596.2|44576.2|44571.2|44551.2|32
1642622100000|2022-01-19 19:55:00|44596.2|44576.2|44593.7|44573.7|44603.7|44583.7|44584.8|44564.8|33
1642622400000|2022-01-19 20:00:00|44594.8|44574.8|44582.3|44562.3|44594.8|44574.8|44579.8|44559.8|20
1642622700000|2022-01-19 20:05:00|44583.7|44563.7|44587.3|44567.3|44599.8|44579.8|44582.3|44562.3|34
1642623000000|2022-01-19 20:10:00|44588.4|44568.4|44619.8|44599.8|44624.8|44604.8|44588.4|44568.4|26
1642623300000|2022-01-19 20:15:00|44622.3|44602.3|44594.8|44574.8|44624.8|44604.8|44589.8|44569.8|42
1642623600000|2022-01-19 20:20:00|44597.3|44577.3|44599.8|44579.8|44609.8|44589.8|44592.3|44572.3|20
1642623900000|2022-01-19 20:25:00|44597.3|44577.3|44578.7|44558.7|44603.7|44583.7|44578.7|44558.7|56
1642624200000|2022-01-19 20:30:00|44576.2|44556.2|44571.2|44551.2|44595.2|44575.2|44566.6|44546.6|103
1642624500000|2022-01-19 20:35:00|44570.2|44550.2|44563.7|44543.7|44574.8|44554.8|44559.1|44539.1|70
1642624800000|2022-01-19 20:40:00|44561.2|44541.2|44561.2|44541.2|44571.2|44551.2|44556.2|44536.2|25
1642625100000|2022-01-19 20:45:00|44562.3|44542.3|44551.2|44531.2|44566.2|44546.2|44547.7|44527.7|33
1642625400000|2022-01-19 20:50:00|44550.2|44530.2|44529.8|44509.8|44550.2|44530.2|44518.7|44498.7|107
1642625700000|2022-01-19 20:55:00|44534.8|44514.8|44502.7|44482.7|44534.8|44514.8|44483.7|44463.7|99
1642626000000|2022-01-19 21:00:00|44501.2|44481.2|44501.2|44481.2|44526.2|44506.2|44498.7|44478.7|58
1642626300000|2022-01-19 21:05:00|44498.7|44478.7|44493.7|44473.7|44508.7|44488.7|44492.7|44472.7|36
1642626600000|2022-01-19 21:10:00|44495.2|44475.2|44498.8|44478.8|44503.7|44483.7|44486.2|44466.2|47
1642626900000|2022-01-19 21:15:00|44501.3|44481.3|44503.8|44483.8|44509.8|44489.8|44497.7|44477.7|18
1642627200000|2022-01-19 21:20:00|44501.3|44481.3|44505.2|44485.2|44511.3|44491.3|44501.3|44481.3|23
1642627500000|2022-01-19 21:25:00|44502.7|44482.7|44494.8|44474.8|44502.7|44482.7|44484.8|44464.8|30
1642627800000|2022-01-19 21:30:00|44493.8|44473.8|44489.8|44469.8|44497.3|44477.3|44481.3|44461.3|78
1642628100000|2022-01-19 21:35:00|44488.4|44468.4|44491.9|44471.9|44494.4|44474.4|44485.9|44465.9|20
1642628400000|2022-01-19 21:40:00|44489.4|44469.4|44488.4|44468.4|44489.4|44469.4|44485.9|44465.9|17
1642628700000|2022-01-19 21:45:00|44489.4|44469.4|44509.4|44489.4|44509.4|44489.4|44488.4|44468.4|34
1642629000000|2022-01-19 21:50:00|44510.9|44490.9|44518.4|44498.4|44518.4|44498.4|44510.9|44490.9|39
1642629300000|2022-01-19 21:55:00|44515.9|44495.9|44525.9|44505.9|44525.9|44505.9|44515.9|44495.9|64
1642633200000|2022-01-19 23:00:00|44520.3|44500.3|44492.3|44472.3|44527.3|44507.3|44490.9|44470.9|64
1642633500000|2022-01-19 23:05:00|44487.3|44467.3|44505.9|44485.9|44508.4|44488.4|44487.3|44467.3|18
1642633800000|2022-01-19 23:10:00|44504.8|44484.8|44495.9|44475.9|44509.8|44489.8|44484.8|44464.8|39
1642634100000|2022-01-19 23:15:00|44494.4|44474.4|44505.9|44485.9|44512.3|44492.3|44485.9|44465.9|29
1642634400000|2022-01-19 23:20:00|44503.4|44483.4|44495.9|44475.9|44504.8|44484.8|44468.4|44448.4|50
1642634700000|2022-01-19 23:25:00|44498.4|44478.4|44483.4|44463.4|44508.4|44488.4|44483.4|44463.4|3
1642635000000|2022-01-19 23:30:00|44482.3|44462.3|44475.9|44455.9|44492|44472|44474.5|44454.5|49
1642635300000|2022-01-19 23:35:00|44472|44452|44482|44462|44495.9|44475.9|44465.9|44445.9|123
1642635600000|2022-01-19 23:40:00|44483.4|44463.4|44528.4|44508.4|44530.9|44510.9|44480.9|44460.9|41
1642635900000|2022-01-19 23:45:00|44530.9|44510.9|44513.4|44493.4|44530.9|44510.9|44510.9|44490.9|26
1642636200000|2022-01-19 23:50:00|44512.3|44492.3|44483.4|44463.4|44515.9|44495.9|44480.9|44460.9|35
1642636500000|2022-01-19 23:55:00|44484.5|44464.5|44473.4|44453.4|44488.4|44468.4|44473.4|44453.4|40
1642636800000|2022-01-20 00:00:00|44478.4|44458.4|44494.8|44474.8|44497|44477|44478.4|44458.4|31
1642637100000|2022-01-20 00:05:00|44495.9|44475.9|44533.4|44513.4|44533.4|44513.4|44490.9|44470.9|28
1642637400000|2022-01-20 00:10:00|44530.9|44510.9|44553.4|44533.4|44554.5|44534.5|44530.9|44510.9|37
1642637700000|2022-01-20 00:15:00|44552.3|44532.3|44550.9|44530.9|44557|44537|44545.9|44525.9|21
1642638000000|2022-01-20 00:20:00|44552|44532|44549.5|44529.5|44555.9|44535.9|44545.9|44525.9|19
1642638300000|2022-01-20 00:25:00|44552|44532|44553.4|44533.4|44557.4|44537.4|44538.4|44518.4|31
1642638600000|2022-01-20 00:30:00|44550.9|44530.9|44588.4|44568.4|44588.4|44568.4|44549.5|44529.5|39
1642638900000|2022-01-20 00:35:00|44585.9|44565.9|44547.4|44527.4|44585.9|44565.9|44540.9|44520.9|59
1642639200000|2022-01-20 00:40:00|44549.9|44529.9|44583.4|44563.4|44583.4|44563.4|44546.3|44526.3|62
1642639500000|2022-01-20 00:45:00|44580.9|44560.9|44580.9|44560.9|44585.9|44565.9|44574.9|44554.9|43
1642639800000|2022-01-20 00:50:00|44578.4|44558.4|44570.9|44550.9|44578.4|44558.4|44543.4|44523.4|73
1642640100000|2022-01-20 00:55:00|44569.9|44549.9|44585.9|44565.9|44600.9|44580.9|44568.4|44548.4|86
1642640400000|2022-01-20 01:00:00|44588.4|44568.4|44643.4|44623.4|44673|44653|44588.4|44568.4|547
1642640700000|2022-01-20 01:05:00|44642.4|44622.4|44682|44662|44687|44667|44620.9|44600.9|144
1642641000000|2022-01-20 01:10:00|44683|44663|44617|44597|44688.4|44668.4|44598.4|44578.4|208
1642641300000|2022-01-20 01:15:00|44615.9|44595.9|44608.4|44588.4|44620.9|44600.9|44540.9|44520.9|274
1642641600000|2022-01-20 01:20:00|44607.4|44587.4|44640.9|44620.9|44660.9|44640.9|44605.9|44585.9|111
1642641900000|2022-01-20 01:25:00|44642|44622|44650.9|44630.9|44685.9|44665.9|44635.9|44615.9|91
1642642200000|2022-01-20 01:30:00|44653.4|44633.4|44665.9|44645.9|44680.9|44660.9|44638.4|44618.4|74
1642642500000|2022-01-20 01:35:00|44663.4|44643.4|44675.9|44655.9|44693.4|44673.4|44649.9|44629.9|108
1642642800000|2022-01-20 01:40:00|44677|44657|44708.4|44688.4|44715.5|44695.5|44677|44657|153
1642643100000|2022-01-20 01:45:00|44709.5|44689.5|44684.9|44664.9|44753.4|44733.4|44680.9|44660.9|163
1642643400000|2022-01-20 01:50:00|44683.4|44663.4|44659.5|44639.5|44703.4|44683.4|44655.9|44635.9|85
1642643700000|2022-01-20 01:55:00|44660.9|44640.9|44638.4|44618.4|44670.9|44650.9|44633.4|44613.4|122
1642644000000|2022-01-20 02:00:00|44640.9|44620.9|44645.9|44625.9|44668.4|44648.4|44633.4|44613.4|116
1642644300000|2022-01-20 02:05:00|44644.9|44624.9|44663.4|44643.4|44670.9|44650.9|44643.4|44623.4|59
1642644600000|2022-01-20 02:10:00|44665.9|44645.9|44685.9|44665.9|44723.4|44703.4|44665.9|44645.9|137
1642644900000|2022-01-20 02:15:00|44687|44667|44685.9|44665.9|44698.4|44678.4|44677|44657|53
1642645200000|2022-01-20 02:20:00|44688.4|44668.4|44699.9|44679.9|44699.9|44679.9|44675.9|44655.9|56
1642645500000|2022-01-20 02:25:00|44698.4|44678.4|44700.9|44680.9|44707|44687|44688.4|44668.4|19
1642645800000|2022-01-20 02:30:00|44699.5|44679.5|44688.4|44668.4|44699.5|44679.5|44653.4|44633.4|102
1642646100000|2022-01-20 02:35:00|44690.9|44670.9|44700.9|44680.9|44720.9|44700.9|44678.4|44658.4|59
1642646400000|2022-01-20 02:40:00|44699.5|44679.5|44688.4|44668.4|44715.9|44695.9|44683.4|44663.4|51
1642646700000|2022-01-20 02:45:00|44690.9|44670.9|44693.4|44673.4|44709.9|44689.9|44688.4|44668.4|25
1642647000000|2022-01-20 02:50:00|44692.4|44672.4|44690.9|44670.9|44700.9|44680.9|44687|44667|62
1642647300000|2022-01-20 02:55:00|44689.9|44669.9|44718|44698|44732|44712|44684.5|44664.5|85
1642647600000|2022-01-20 03:00:00|44719.5|44699.5|44743|44723|44749.5|44729.5|44718|44698|70
1642647900000|2022-01-20 03:05:00|44744.1|44724.1|44728|44708|44759.5|44739.5|44719.5|44699.5|57
1642648200000|2022-01-20 03:10:00|44727|44707|44739.5|44719.5|44749.1|44729.1|44720.5|44700.5|58
1642648500000|2022-01-20 03:15:00|44738.4|44718.4|44930.5|44910.5|44930.5|44910.5|44737|44717|333
1642648800000|2022-01-20 03:20:00|44931.6|44911.6|44902|44882|44970.9|44950.9|44901.6|44881.6|329
1642649100000|2022-01-20 03:25:00|44904.5|44884.5|44858|44838|44909.1|44889.1|44858|44838|256
1642649400000|2022-01-20 03:30:00|44859.1|44839.1|44908|44888|44908|44888|44859.1|44839.1|85
1642649700000|2022-01-20 03:35:00|44905.5|44885.5|44886.6|44866.6|44913|44893|44885.5|44865.5|61
1642650000000|2022-01-20 03:40:00|44884.1|44864.1|44891.6|44871.6|44893.1|44873.1|44878|44858|23
1642650300000|2022-01-20 03:45:00|44893.1|44873.1|44880.6|44860.6|44906.6|44886.6|44878.1|44858.1|53
1642650600000|2022-01-20 03:50:00|44883.1|44863.1|44900.6|44880.6|44900.6|44880.6|44855.6|44835.6|51
1642650900000|2022-01-20 03:55:00|44899.5|44879.5|44890.6|44870.6|44905.6|44885.6|44890.6|44870.6|40
1642651200000|2022-01-20 04:00:00|44893.1|44873.1|44903.1|44883.1|44907|44887|44893.1|44873.1|38
1642651500000|2022-01-20 04:05:00|44902|44882|44885.6|44865.6|44903.1|44883.1|44880.6|44860.6|15
1642651800000|2022-01-20 04:10:00|44883.1|44863.1|44875.6|44855.6|44890.6|44870.6|44868.1|44848.1|27
1642652100000|2022-01-20 04:15:00|44874.5|44854.5|44860.6|44840.6|44878.1|44858.1|44858.1|44838.1|38
1642652400000|2022-01-20 04:20:00|44861.6|44841.6|44860.6|44840.6|44865.6|44845.6|44858.1|44838.1|9
1642652700000|2022-01-20 04:25:00|44862|44842|44883.1|44863.1|44886.6|44866.6|44860.6|44840.6|23
1642653000000|2022-01-20 04:30:00|44880.6|44860.6|44895.6|44875.6|44895.6|44875.6|44878.1|44858.1|19
1642653300000|2022-01-20 04:35:00|44898.1|44878.1|44878.1|44858.1|44900.6|44880.6|44878.1|44858.1|19
1642653600000|2022-01-20 04:40:00|44875.6|44855.6|44868.1|44848.1|44878.1|44858.1|44863.1|44843.1|9
1642653900000|2022-01-20 04:45:00|44869.1|44849.1|44878.1|44858.1|44878.1|44858.1|44865.6|44845.6|7
1642654200000|2022-01-20 04:50:00|44881.6|44861.6|44895.6|44875.6|44898.1|44878.1|44881.6|44861.6|11
1642654500000|2022-01-20 04:55:00|44898.1|44878.1|44897|44877|44908.1|44888.1|44897|44877|20
1642654800000|2022-01-20 05:00:00|44898.1|44878.1|44943.1|44923.1|44953.1|44933.1|44898.1|44878.1|64
1642655100000|2022-01-20 05:05:00|44944.1|44924.1|44945.6|44925.6|44945.6|44925.6|44925.6|44905.6|48
1642655400000|2022-01-20 05:10:00|44948.1|44928.1|44977.7|44957.7|44987.7|44967.7|44945.6|44925.6|125
1642655700000|2022-01-20 05:15:00|44978.7|44958.7|44983.1|44963.1|45016.6|44996.6|44978.7|44958.7|145
1642656000000|2022-01-20 05:20:00|44985.6|44965.6|44970.6|44950.6|44985.6|44965.6|44960.6|44940.6|58
1642656300000|2022-01-20 05:25:00|44968.1|44948.1|44913.1|44893.1|44968.1|44948.1|44909.5|44889.5|103
1642656600000|2022-01-20 05:30:00|44910.6|44890.6|44918.7|44898.7|44931.2|44911.2|44882.7|44862.7|293
1642656900000|2022-01-20 05:35:00|44915.2|44895.2|44837.7|44817.7|44915.2|44895.2|44832.7|44812.7|174
1642657200000|2022-01-20 05:40:00|44835.2|44815.2|44818.7|44798.7|44850.2|44830.2|44817.7|44797.7|148
1642657500000|2022-01-20 05:45:00|44817.7|44797.7|44830.2|44810.2|44851.2|44831.2|44815.2|44795.2|58
1642657800000|2022-01-20 05:50:00|44829.1|44809.1|44820.2|44800.2|44836.2|44816.2|44815.2|44795.2|59
1642658100000|2022-01-20 05:55:00|44818.7|44798.7|44871.2|44851.2|44871.2|44851.2|44815.2|44795.2|152
1642658400000|2022-01-20 06:00:00|44870.2|44850.2|44950.2|44930.2|44950.2|44930.2|44863.7|44843.7|242
1642658700000|2022-01-20 06:05:00|44952.7|44932.7|44970.2|44950.2|44970.2|44950.2|44915.2|44895.2|204
1642659000000|2022-01-20 06:10:00|44967.7|44947.7|44965.2|44945.2|44987.7|44967.7|44961.6|44941.6|93
1642659300000|2022-01-20 06:15:00|44963.7|44943.7|44965.2|44945.2|44984.8|44964.8|44960.2|44940.2|91
1642659600000|2022-01-20 06:20:00|44967.7|44947.7|45011.2|44991.2|45011.2|44991.2|44962.7|44942.7|88
1642659900000|2022-01-20 06:25:00|45008.7|44988.7|45017.7|44997.7|45021.2|45001.2|44996.6|44976.6|192
1642660200000|2022-01-20 06:30:00|45018.7|44998.7|45015.2|44995.2|45045.2|45025.2|44995.2|44975.2|147
1642660500000|2022-01-20 06:35:00|45014.1|44994.1|45072.7|45052.7|45076.2|45056.2|45012.7|44992.7|138
1642660800000|2022-01-20 06:40:00|45071.6|45051.6|45060.2|45040.2|45077.7|45057.7|45050.2|45030.2|90
1642661100000|2022-01-20 06:45:00|45055.2|45035.2|45004.8|44984.8|45072.3|45052.3|45002.3|44982.3|139
1642661400000|2022-01-20 06:50:00|45007.3|44987.3|44972.7|44952.7|45015.2|44995.2|44955.2|44935.2|167
1642661700000|2022-01-20 06:55:00|44971.6|44951.6|44983.7|44963.7|44987.7|44967.7|44947.3|44927.3|84
1642662000000|2022-01-20 07:00:00|44981.6|44961.6|44971.2|44951.2|44981.6|44961.6|44931.6|44911.6|80
1642662300000|2022-01-20 07:05:00|44969.8|44949.8|44982.3|44962.3|44995.2|44975.2|44962.7|44942.7|89
1642662600000|2022-01-20 07:10:00|44984.8|44964.8|44999.8|44979.8|45009.8|44989.8|44984.8|44964.8|71
1642662900000|2022-01-20 07:15:00|44995.8|44975.8|44987.3|44967.3|44999.8|44979.8|44974.8|44954.8|39
1642663200000|2022-01-20 07:20:00|44989.8|44969.8|45132.3|45112.3|45144.8|45124.8|44979.8|44959.8|178
1642663500000|2022-01-20 07:25:00|45133.3|45113.3|45141.2|45121.2|45171.2|45151.2|45120.2|45100.2|119
1642663800000|2022-01-20 07:30:00|45142.3|45122.3|45113.7|45093.7|45158.7|45138.7|45095.2|45075.2|121
1642664100000|2022-01-20 07:35:00|45112.3|45092.3|45090.2|45070.2|45128.7|45108.7|45087.7|45067.7|60
1642664400000|2022-01-20 07:40:00|45086.2|45066.2|45155.2|45135.2|45155.2|45135.2|45077.7|45057.7|112
1642664700000|2022-01-20 07:45:00|45165.2|45145.2|45075.2|45055.2|45165.2|45145.2|45073.7|45053.7|54
1642665000000|2022-01-20 07:50:00|45072.7|45052.7|45088.7|45068.7|45100.2|45080.2|45065.2|45045.2|55
1642665300000|2022-01-20 07:55:00|45090.2|45070.2|45115.2|45095.2|45115.2|45095.2|45062.7|45042.7|71
1642665600000|2022-01-20 08:00:00|45112.7|45092.7|45078.7|45058.7|45125.2|45105.2|45057.7|45037.7|140
1642665900000|2022-01-20 08:05:00|45080.2|45060.2|45057.7|45037.7|45080.2|45060.2|45006.6|44986.6|175
1642666200000|2022-01-20 08:10:00|45055.2|45035.2|44955.2|44935.2|45065.2|45045.2|44945.2|44925.2|105
1642666500000|2022-01-20 08:15:00|44952.7|44932.7|44979.1|44959.1|45015.2|44995.2|44952.7|44932.7|136
1642666800000|2022-01-20 08:20:00|44980.2|44960.2|45015.2|44995.2|45025.2|45005.2|44968.7|44948.7|100
1642667100000|2022-01-20 08:25:00|45013.7|44993.7|45047.3|45027.3|45055.2|45035.2|45002.7|44982.7|110
1642667400000|2022-01-20 08:30:00|45048.7|45028.7|45040.2|45020.2|45050.2|45030.2|44977.7|44957.7|94
1642667700000|2022-01-20 08:35:00|45037.7|45017.7|45065.2|45045.2|45077.7|45057.7|45022.7|45002.7|149
1642668000000|2022-01-20 08:40:00|45062.7|45042.7|45038.7|45018.7|45062.7|45042.7|45016.2|44996.2|165
1642668300000|2022-01-20 08:45:00|45040.2|45020.2|45010.2|44990.2|45056.6|45036.6|45005.2|44985.2|45
1642668600000|2022-01-20 08:50:00|45011.2|44991.2|45030.2|45010.2|45035.2|45015.2|44985.2|44965.2|116
1642668900000|2022-01-20 08:55:00|45031.2|45011.2|45072.7|45052.7|45075.2|45055.2|45027.7|45007.7|90
1642669200000|2022-01-20 09:00:00|45071.6|45051.6|45112.1|45092.1|45157.7|45137.7|45062.7|45042.7|156
1642669500000|2022-01-20 09:05:00|45109.6|45089.6|45087.7|45067.7|45122.7|45102.7|45080.2|45060.2|83
1642669800000|2022-01-20 09:10:00|45086.7|45066.7|45065.2|45045.2|45089.2|45069.2|45026.7|45006.7|79
1642670100000|2022-01-20 09:15:00|45070.2|45050.2|45052.7|45032.7|45080.2|45060.2|45039.2|45019.2|71
1642670400000|2022-01-20 09:20:00|45050.2|45030.2|45043.7|45023.7|45054.8|45034.8|45025.2|45005.2|78
1642670700000|2022-01-20 09:25:00|45045.2|45025.2|45093.1|45073.1|45112.7|45092.7|45036.7|45016.7|72
1642671000000|2022-01-20 09:30:00|45094.2|45074.2|45109.2|45089.2|45121.7|45101.7|45089.2|45069.2|51
1642671300000|2022-01-20 09:35:00|45110.2|45090.2|45149.2|45129.2|45149.2|45129.2|45109.2|45089.2|65
1642671600000|2022-01-20 09:40:00|45148.1|45128.1|45098.1|45078.1|45176.2|45156.2|45097.1|45077.1|107
1642671900000|2022-01-20 09:45:00|45103.1|45083.1|45123.5|45103.5|45123.5|45103.5|45103.1|45083.1|141
1642672200000|2022-01-20 09:50:00|45122.1|45102.1|45131|45111|45148.5|45128.5|45101|45081|74
1642672500000|2022-01-20 09:55:00|45134.6|45114.6|45123.5|45103.5|45136|45116|45116|45096|15
1642672800000|2022-01-20 10:00:00|45126|45106|45158.5|45138.5|45163.5|45143.5|45126|45106|122
1642673100000|2022-01-20 10:05:00|45156|45136|45158.5|45138.5|45168.5|45148.5|45153.5|45133.5|57
1642673400000|2022-01-20 10:10:00|45161|45141|45228.1|45208.1|45235.6|45215.6|45161|45141|187
1642673700000|2022-01-20 10:15:00|45230.6|45210.6|45282.1|45262.1|45282.1|45262.1|45228.1|45208.1|153
1642674000000|2022-01-20 10:20:00|45284.6|45264.6|45246.7|45226.7|45294.2|45274.2|45245.2|45225.2|150
1642674300000|2022-01-20 10:25:00|45246.2|45226.2|45275.2|45255.2|45302.7|45282.7|45245.2|45225.2|143
1642674600000|2022-01-20 10:30:00|45277.7|45257.7|45245.2|45225.2|45292.7|45272.7|45236.7|45216.7|104
1642674900000|2022-01-20 10:35:00|45252.7|45232.7|45247.7|45227.7|45253.7|45233.7|45220.2|45200.2|108
1642675200000|2022-01-20 10:40:00|45245.2|45225.2|45265.2|45245.2|45267.7|45247.7|45237.7|45217.7|69
1642675500000|2022-01-20 10:45:00|45266.3|45246.3|45277.7|45257.7|45299.2|45279.2|45266.3|45246.3|99
1642675800000|2022-01-20 10:50:00|45276.7|45256.7|45275.2|45255.2|45287.7|45267.7|45256.7|45236.7|44
1642676100000|2022-01-20 10:55:00|45272.7|45252.7|45259.8|45239.8|45277.7|45257.7|45245.2|45225.2|83
1642676400000|2022-01-20 11:00:00|45257.3|45237.3|45278.8|45258.8|45281.3|45261.3|45252.3|45232.3|295
1642676700000|2022-01-20 11:05:00|45281.3|45261.3|45284.8|45264.8|45287.3|45267.3|45269.8|45249.8|364
1642677000000|2022-01-20 11:10:00|45287.3|45267.3|45242.3|45222.3|45297.3|45277.3|45239.8|45219.8|90
1642677300000|2022-01-20 11:15:00|45240.8|45220.8|45282.3|45262.3|45282.3|45262.3|45239.8|45219.8|102
1642677600000|2022-01-20 11:20:00|45279.8|45259.8|45264.8|45244.8|45279.8|45259.8|45253.3|45233.3|65
1642677900000|2022-01-20 11:25:00|45267.3|45247.3|45232.3|45212.3|45269.8|45249.8|45229.8|45209.8|58
1642678200000|2022-01-20 11:30:00|45234.8|45214.8|45207.3|45187.3|45237.3|45217.3|45197.7|45177.7|131
1642678500000|2022-01-20 11:35:00|45205.8|45185.8|45235.8|45215.8|45235.8|45215.8|45205.8|45185.8|47
1642678800000|2022-01-20 11:40:00|45234.8|45214.8|45239.8|45219.8|45263.3|45243.3|45233.3|45213.3|58
1642679100000|2022-01-20 11:45:00|45237.3|45217.3|45234.8|45214.8|45239.8|45219.8|45224.8|45204.8|42
1642679400000|2022-01-20 11:50:00|45232.3|45212.3|45225.6|45205.6|45249.8|45229.8|45207.7|45187.7|67
1642679700000|2022-01-20 11:55:00|45222.7|45202.7|45210.2|45190.2|45230.2|45210.2|45184.2|45164.2|103
1642680000000|2022-01-20 12:00:00|45211.3|45191.3|45224.8|45204.8|45224.8|45204.8|45177.3|45157.3|192
1642680300000|2022-01-20 12:05:00|45227.3|45207.3|45206.3|45186.3|45229.8|45209.8|45199.8|45179.8|31
1642680600000|2022-01-20 12:10:00|45204.8|45184.8|45151.3|45131.3|45209.8|45189.8|45151.3|45131.3|106
1642680900000|2022-01-20 12:15:00|45152.3|45132.3|45104.8|45084.8|45159.8|45139.8|45084.8|45064.8|227
1642681200000|2022-01-20 12:20:00|45102.3|45082.3|45104.8|45084.8|45117.3|45097.3|45082.3|45062.3|89
1642681500000|2022-01-20 12:25:00|45107.3|45087.3|45102.3|45082.3|45115.8|45095.8|45084.8|45064.8|75
1642681800000|2022-01-20 12:30:00|45103.3|45083.3|45084.8|45064.8|45129.8|45109.8|45079.8|45059.8|186
1642682100000|2022-01-20 12:35:00|45082.3|45062.3|45087.3|45067.3|45104.8|45084.8|45057.3|45037.3|157
1642682400000|2022-01-20 12:40:00|45089.8|45069.8|45031.3|45011.3|45095.8|45075.8|45031.3|45011.3|86
1642682700000|2022-01-20 12:45:00|45032.3|45012.3|45070.2|45050.2|45076.3|45056.3|45032.3|45012.3|122
1642683000000|2022-01-20 12:50:00|45072.7|45052.7|45115.2|45095.2|45115.2|45095.2|45072.7|45052.7|110
1642683300000|2022-01-20 12:55:00|45117.7|45097.7|45103.8|45083.8|45146.3|45126.3|45086.3|45066.3|216
1642683600000|2022-01-20 13:00:00|45102.3|45082.3|45072.7|45052.7|45107.7|45087.7|44955.6|44935.6|793
1642683900000|2022-01-20 13:05:00|45062.7|45042.7|45110.2|45090.2|45181.3|45161.3|45062.7|45042.7|470
1642684200000|2022-01-20 13:10:00|45111.3|45091.3|45069.2|45049.2|45115.2|45095.2|44976.7|44956.7|506
1642684500000|2022-01-20 13:15:00|45068.1|45048.1|45122.7|45102.7|45137.7|45117.7|45001.7|44981.7|250
1642684800000|2022-01-20 13:20:00|45121.7|45101.7|45191.3|45171.3|45212.3|45192.3|45105.2|45085.2|374
1642685100000|2022-01-20 13:25:00|45189.8|45169.8|45137.3|45117.3|45192.3|45172.3|45119.8|45099.8|252
1642685400000|2022-01-20 13:30:00|45138.3|45118.3|45154.8|45134.8|45234.8|45214.8|45138.3|45118.3|475
1642685700000|2022-01-20 13:35:00|45153.3|45133.3|45108.8|45088.8|45212.3|45192.3|45080.2|45060.2|377
1642686000000|2022-01-20 13:40:00|45107.7|45087.7|45192.3|45172.3|45199.8|45179.8|45100.2|45080.2|233
1642686300000|2022-01-20 13:45:00|45189.8|45169.8|45242.3|45222.3|45242.3|45222.3|45156.3|45136.3|201
1642686600000|2022-01-20 13:50:00|45244.8|45224.8|45244.8|45224.8|45309.8|45289.8|45244.8|45224.8|561
1642686900000|2022-01-20 13:55:00|45242.3|45222.3|45259.8|45239.8|45264.8|45244.8|45209.8|45189.8|244
1642687200000|2022-01-20 14:00:00|45264.8|45244.8|45290.9|45270.9|45305.9|45285.9|45250.9|45230.9|381
1642687500000|2022-01-20 14:05:00|45289.8|45269.8|45335.9|45315.9|45341.9|45321.9|45278.4|45258.4|554
1642687800000|2022-01-20 14:10:00|45337.3|45317.3|45271.9|45251.9|45340.9|45320.9|45228.8|45208.8|558
1642688100000|2022-01-20 14:15:00|45272.9|45252.9|45229.4|45209.4|45281.9|45261.9|45220.4|45200.4|353
1642688400000|2022-01-20 14:20:00|45234.4|45214.4|45328.4|45308.4|45341.9|45321.9|45234.4|45214.4|337
1642688700000|2022-01-20 14:25:00|45326.9|45306.9|45334.4|45314.4|45344|45324|45311.9|45291.9|395
1642689000000|2022-01-20 14:30:00|45331.9|45311.9|45300.9|45280.9|45350.4|45330.4|45299.4|45279.4|509
1642689300000|2022-01-20 14:35:00|45301.9|45281.9|45341.9|45321.9|45341.9|45321.9|45291.9|45271.9|355
1642689600000|2022-01-20 14:40:00|45342.9|45322.9|45304.4|45284.4|45367.9|45347.9|45291.9|45271.9|412
1642689900000|2022-01-20 14:45:00|45306.9|45286.9|45412.9|45392.9|45416.9|45396.9|45281.9|45261.9|700
1642690200000|2022-01-20 14:50:00|45415.4|45395.4|45461.9|45441.9|45491.9|45471.9|45414.4|45394.4|680
1642690500000|2022-01-20 14:55:00|45465.4|45445.4|45479|45459|45531|45511|45461.9|45441.9|645
1642690800000|2022-01-20 15:00:00|45480|45460|45439|45419|45499|45479|45437.5|45417.5|369
1642691100000|2022-01-20 15:05:00|45440|45420|45447.8|45427.8|45484|45464|45440|45420|381
1642691400000|2022-01-20 15:10:00|45448.8|45428.8|45462.5|45442.5|45474|45454|45427.9|45407.9|393
1642691700000|2022-01-20 15:15:00|45461.5|45441.5|45421.5|45401.5|45462.5|45442.5|45414|45394|275
1642692000000|2022-01-20 15:20:00|45422.9|45402.9|45402.5|45382.5|45439|45419|45399.6|45379.6|201
1642692300000|2022-01-20 15:25:00|45400|45380|45454|45434|45460|45440|45399|45379|292
1642692600000|2022-01-20 15:30:00|45451.5|45431.5|45475|45455|45477.9|45457.9|45446.9|45426.9|616
1642692900000|2022-01-20 15:35:00|45477.9|45457.9|45505.4|45485.4|45509|45489|45464|45444|379
1642693200000|2022-01-20 15:40:00|45507.5|45487.5|45495|45475|45513.5|45493.5|45482.5|45462.5|278
1642693500000|2022-01-20 15:45:00|45497.5|45477.5|45498.5|45478.5|45511|45491|45481|45461|536
1642693800000|2022-01-20 15:50:00|45496|45476|45516|45496|45533.1|45513.1|45491|45471|606
1642694100000|2022-01-20 15:55:00|45517.1|45497.1|45512.5|45492.5|45534.6|45514.6|45503.5|45483.5|591
1642694400000|2022-01-20 16:00:00|45512.1|45492.1|45515|45495|45531|45511|45492.5|45472.5|369
1642694700000|2022-01-20 16:05:00|45514|45494|45539|45519|45552.5|45532.5|45514|45494|323
1642695000000|2022-01-20 16:10:00|45540|45520|45531|45511|45547.1|45527.1|45521|45501|262
1642695300000|2022-01-20 16:15:00|45532.1|45512.1|45528.5|45508.5|45561|45541|45528.5|45508.5|417
1642695600000|2022-01-20 16:20:00|45526|45506|45444.6|45424.6|45528.5|45508.5|45428.5|45408.5|565
1642695900000|2022-01-20 16:25:00|45446|45426|45433.5|45413.5|45473.5|45453.5|45431|45411|259
1642696200000|2022-01-20 16:30:00|45434.6|45414.6|45506|45486|45511|45491|45431|45411|329
1642696500000|2022-01-20 16:35:00|45507.1|45487.1|45513.1|45493.1|45524.6|45504.6|45504.6|45484.6|288
1642696800000|2022-01-20 16:40:00|45517.1|45497.1|45488.1|45468.1|45531|45511|45475.6|45455.6|231
1642697100000|2022-01-20 16:45:00|45485.6|45465.6|45528.1|45508.1|45529.1|45509.1|45473.1|45453.1|240
1642697400000|2022-01-20 16:50:00|45529.1|45509.1|45532.1|45512.1|45563.1|45543.1|45525.6|45505.6|326
1642697700000|2022-01-20 16:55:00|45531|45511|45500|45480|45558.5|45538.5|45500|45480|237
1642698000000|2022-01-20 17:00:00|45502.5|45482.5|45581.6|45561.6|45581.6|45561.6|45494.6|45474.6|354
1642698300000|2022-01-20 17:05:00|45585.2|45565.2|45643.1|45623.1|45658.1|45638.1|45583.1|45563.1|475
1642698600000|2022-01-20 17:10:00|45644.1|45624.1|45633.5|45613.5|45646.6|45626.6|45601|45581|219
1642698900000|2022-01-20 17:15:00|45632.1|45612.1|45626|45606|45652.1|45632.1|45625|45605|249
1642699200000|2022-01-20 17:20:00|45623.5|45603.5|45611|45591|45650.6|45630.6|45576|45556|352
1642699500000|2022-01-20 17:25:00|45606|45586|45671|45651|45671|45651|45606|45586|208
1642699800000|2022-01-20 17:30:00|45667.5|45647.5|45694.6|45674.6|45701|45681|45647.5|45627.5|393
1642700100000|2022-01-20 17:35:00|45696|45676|45691|45671|45721|45701|45681|45661|265
1642700400000|2022-01-20 17:40:00|45688.5|45668.5|45782.1|45762.1|45786|45766|45687.1|45667.1|368
1642700700000|2022-01-20 17:45:00|45787.1|45767.1|45739|45719|45791|45771|45733.5|45713.5|323
1642701000000|2022-01-20 17:50:00|45741.5|45721.5|45744|45724|45784|45764|45721.5|45701.5|408
1642701300000|2022-01-20 17:55:00|45739|45719|45833.1|45813.1|45841.6|45821.6|45724|45704|1549
1642701600000|2022-01-20 18:00:00|45828.1|45808.1|45833.1|45813.1|45854.6|45834.6|45799.1|45779.1|496
1642701900000|2022-01-20 18:05:00|45834.1|45814.1|45742.7|45722.7|45834.1|45814.1|45736.6|45716.6|592
1642702200000|2022-01-20 18:10:00|45741.2|45721.2|45777.2|45757.2|45779.7|45759.7|45741.2|45721.2|674
1642702500000|2022-01-20 18:15:00|45776.2|45756.2|45770.8|45750.8|45784.7|45764.7|45758.3|45738.3|147
1642702800000|2022-01-20 18:20:00|45772.2|45752.2|45789.3|45769.3|45810.8|45790.8|45771.2|45751.2|288
1642703100000|2022-01-20 18:25:00|45790.3|45770.3|45781.4|45761.4|45794.3|45774.3|45777.8|45757.8|617
1642703400000|2022-01-20 18:30:00|45777.8|45757.8|45734.3|45714.3|45781.4|45761.4|45706.4|45686.4|185
1642703700000|2022-01-20 18:35:00|45736.8|45716.8|45751.4|45731.4|45753.9|45733.9|45724.3|45704.3|69
1642704000000|2022-01-20 18:40:00|45752.4|45732.4|45743.9|45723.9|45753.9|45733.9|45743.9|45723.9|41
1642704300000|2022-01-20 18:45:00|45741.4|45721.4|45713.9|45693.9|45741.4|45721.4|45693.4|45673.4|111
1642704600000|2022-01-20 18:50:00|45712.8|45692.8|45711.4|45691.4|45723.9|45703.9|45700.3|45680.3|122
1642704900000|2022-01-20 18:55:00|45710.3|45690.3|45701.4|45681.4|45715.3|45695.3|45696.4|45676.4|106
1642705200000|2022-01-20 19:00:00|45700.3|45680.3|45773.9|45753.9|45774.9|45754.9|45700.3|45680.3|115
1642705500000|2022-01-20 19:05:00|45772.8|45752.8|45766.8|45746.8|45774.3|45754.3|45751.8|45731.8|44
1642705800000|2022-01-20 19:10:00|45765.3|45745.3|45696.8|45676.8|45766.8|45746.8|45696.8|45676.8|87
1642706100000|2022-01-20 19:15:00|45695.8|45675.8|45687.8|45667.8|45711.8|45691.8|45672.8|45652.8|87
1642706400000|2022-01-20 19:20:00|45686.8|45666.8|45680.3|45660.3|45706.8|45686.8|45669.3|45649.3|83
1642706700000|2022-01-20 19:25:00|45679.3|45659.3|45604.3|45584.3|45681.8|45661.8|45604.3|45584.3|132
1642707000000|2022-01-20 19:30:00|45596.8|45576.8|45543.3|45523.3|45600.3|45580.3|45540.8|45520.8|152
1642707300000|2022-01-20 19:35:00|45544.3|45524.3|45549.3|45529.3|45563.9|45543.9|45516.8|45496.8|138
1642707600000|2022-01-20 19:40:00|45546.8|45526.8|45529.3|45509.3|45552.8|45532.8|45526.8|45506.8|174
1642707900000|2022-01-20 19:45:00|45531.8|45511.8|45566.2|45546.2|45567.2|45547.2|45529.3|45509.3|52
1642708200000|2022-01-20 19:50:00|45563.3|45543.3|45532.2|45512.2|45572.2|45552.2|45532.2|45512.2|58
1642708500000|2022-01-20 19:55:00|45533.3|45513.3|45562.2|45542.2|45570.8|45550.8|45532.2|45512.2|92
1642708800000|2022-01-20 20:00:00|45560.8|45540.8|45566.8|45546.8|45593.3|45573.3|45555.8|45535.8|77
1642709100000|2022-01-20 20:05:00|45569.7|45549.7|45509.7|45489.7|45579.7|45559.7|45503.3|45483.3|63
1642709400000|2022-01-20 20:10:00|45510.8|45490.8|45465.8|45445.8|45523.3|45503.3|45465.8|45445.8|105
1642709700000|2022-01-20 20:15:00|45464.7|45444.7|45473.3|45453.3|45478.3|45458.3|45414.7|45394.7|146
1642710000000|2022-01-20 20:20:00|45471.8|45451.8|45476.8|45456.8|45480.8|45460.8|45446.8|45426.8|61
1642710300000|2022-01-20 20:25:00|45479.3|45459.3|45403.3|45383.3|45480.8|45460.8|45380.3|45360.3|186
1642710600000|2022-01-20 20:30:00|45402.2|45382.2|45345.8|45325.8|45402.2|45382.2|45317.2|45297.2|345
1642710900000|2022-01-20 20:35:00|45340.8|45320.8|45290.8|45270.8|45340.8|45320.8|45270.8|45250.8|179
1642711200000|2022-01-20 20:40:00|45291.8|45271.8|45250.8|45230.8|45339.3|45319.3|45244.3|45224.3|226
1642711500000|2022-01-20 20:45:00|45249.7|45229.7|45288.3|45268.3|45316.8|45296.8|45245.8|45225.8|112
1642711800000|2022-01-20 20:50:00|45286.8|45266.8|45259.7|45239.7|45310.8|45290.8|45257.2|45237.2|161
1642712100000|2022-01-20 20:55:00|45260.8|45240.8|45266.8|45246.8|45284.3|45264.3|45218.3|45198.3|180
1642712400000|2022-01-20 21:00:00|45269.3|45249.3|45274.7|45254.7|45281.8|45261.8|45259.3|45239.3|69
1642712700000|2022-01-20 21:05:00|45275.7|45255.7|45289.7|45269.7|45304.7|45284.7|45275.7|45255.7|43
1642713000000|2022-01-20 21:10:00|45294.7|45274.7|45294.3|45274.3|45309.7|45289.7|45289.7|45269.7|48
1642713300000|2022-01-20 21:15:00|45296.8|45276.8|45275.7|45255.7|45299.3|45279.3|45275.7|45255.7|25
1642713600000|2022-01-20 21:20:00|45273.2|45253.2|45285.7|45265.7|45285.7|45265.7|45270.7|45250.7|35
1642713900000|2022-01-20 21:25:00|45284.7|45264.7|45256.2|45236.2|45285.7|45265.7|45252.2|45232.2|50
1642714200000|2022-01-20 21:30:00|45253.7|45233.7|45236.8|45216.8|45253.7|45233.7|45217.2|45197.2|139
1642714500000|2022-01-20 21:35:00|45238.2|45218.2|45209.3|45189.3|45243.2|45223.2|45209.3|45189.3|14
1642714800000|2022-01-20 21:40:00|45210.3|45190.3|45195.7|45175.7|45211.8|45191.8|45174.3|45154.3|95
1642715100000|2022-01-20 21:45:00|45190.7|45170.7|45190.7|45170.7|45195.7|45175.7|45185.7|45165.7|81
1642715400000|2022-01-20 21:50:00|45192.2|45172.2|45268.2|45248.2|45268.2|45248.2|45190.7|45170.7|66
1642715700000|2022-01-20 21:55:00|45267.2|45247.2|45314.7|45294.7|45321.8|45301.8|45265.7|45245.7|71
1642719600000|2022-01-20 23:00:00|45306.5|45286.5|45294.7|45274.7|45337.2|45317.2|45267.2|45247.2|125
1642719900000|2022-01-20 23:05:00|45293.7|45273.7|45214.7|45194.7|45296.2|45276.2|45214.7|45194.7|138
1642720200000|2022-01-20 23:10:00|45219.7|45199.7|45224.7|45204.7|45244.7|45224.7|45204.7|45184.7|34
1642720500000|2022-01-20 23:15:00|45223.2|45203.2|45178.7|45158.7|45223.2|45203.2|45178.7|45158.7|73
1642720800000|2022-01-20 23:20:00|45176.2|45156.2|45160.3|45140.3|45179.7|45159.7|45138.8|45118.8|98
1642721100000|2022-01-20 23:25:00|45161.8|45141.8|45139.3|45119.3|45173.2|45153.2|45139.3|45119.3|28
1642721400000|2022-01-20 23:30:00|45136.8|45116.8|45138.2|45118.2|45146.8|45126.8|45126.8|45106.8|33
1642721700000|2022-01-20 23:35:00|45139.3|45119.3|45192.3|45172.3|45194.8|45174.8|45139.3|45119.3|67
1642722000000|2022-01-20 23:40:00|45193.4|45173.4|45219.3|45199.3|45219.3|45199.3|45192.3|45172.3|31
1642722300000|2022-01-20 23:45:00|45220.7|45200.7|45221.8|45201.8|45232.3|45212.3|45216.8|45196.8|35
1642722600000|2022-01-20 23:50:00|45219.3|45199.3|45221.7|45201.7|45224.3|45204.3|45207.8|45187.8|24
1642722900000|2022-01-20 23:55:00|45223.2|45203.2|45245.3|45225.3|45254.8|45234.8|45213.2|45193.2|48
1642723200000|2022-01-21 00:00:00|45246.7|45226.7|45176.7|45156.7|45255.3|45235.3|45171.7|45151.7|70
1642723500000|2022-01-21 00:05:00|45180.3|45160.3|45210.3|45190.3|45211.7|45191.7|45171.7|45151.7|37
1642723800000|2022-01-21 00:10:00|45211.7|45191.7|45204.2|45184.2|45221.7|45201.7|45199.2|45179.2|44
1642724100000|2022-01-21 00:15:00|45205.7|45185.7|45206.7|45186.7|45226.7|45206.7|45205.7|45185.7|49
1642724400000|2022-01-21 00:20:00|45205.7|45185.7|45196.7|45176.7|45205.7|45185.7|45146.7|45126.7|64
1642724700000|2022-01-21 00:25:00|45207.8|45187.8|45211.7|45191.7|45230.3|45210.3|45206.7|45186.7|49
1642725000000|2022-01-21 00:30:00|45210.7|45190.7|45271.7|45251.7|45271.7|45251.7|45199.2|45179.2|56
1642725300000|2022-01-21 00:35:00|45269.2|45249.2|45280.3|45260.3|45284.2|45264.2|45243.2|45223.2|68
1642725600000|2022-01-21 00:40:00|45281.7|45261.7|45269.2|45249.2|45284.2|45264.2|45249.2|45229.2|71
1642725900000|2022-01-21 00:45:00|45266.7|45246.7|45276.7|45256.7|45285.7|45265.7|45266.7|45246.7|58
1642726200000|2022-01-21 00:50:00|45279.2|45259.2|45282.8|45262.8|45301.7|45281.7|45274.2|45254.2|41
1642726500000|2022-01-21 00:55:00|45283.2|45263.2|45276.7|45256.7|45296.7|45276.7|45274.2|45254.2|80
1642726800000|2022-01-21 01:00:00|45279.2|45259.2|45132.8|45112.8|45365.3|45345.3|45081.7|45061.7|675
1642727100000|2022-01-21 01:05:00|45131.7|45111.7|45085.1|45065.1|45131.7|45111.7|45072.2|45052.2|270
1642727400000|2022-01-21 01:10:00|45086.2|45066.2|45054.7|45034.7|45086.2|45066.2|44972.2|44952.2|481
1642727700000|2022-01-21 01:15:00|45052.2|45032.2|45043.7|45023.7|45117.8|45097.8|45019.7|44999.7|257
1642728000000|2022-01-21 01:20:00|45046.2|45026.2|45107.2|45087.2|45119.2|45099.2|45037.2|45017.2|174
1642728300000|2022-01-21 01:25:00|45109.7|45089.7|45152.2|45132.2|45154.7|45134.7|45082.2|45062.2|140
1642728600000|2022-01-21 01:30:00|45151.2|45131.2|45137.2|45117.2|45167.2|45147.2|45100.7|45080.7|156
1642728900000|2022-01-21 01:35:00|45134.7|45114.7|45059.7|45039.7|45134.7|45114.7|45047.2|45027.2|171
1642729200000|2022-01-21 01:40:00|45057.2|45037.2|45112.2|45092.2|45124.7|45104.7|45057.2|45037.2|124
1642729500000|2022-01-21 01:45:00|45109.7|45089.7|45009.7|44989.7|45109.7|45089.7|45008.2|44988.2|194
1642729800000|2022-01-21 01:50:00|45008.7|44988.7|45093.2|45073.2|45119.7|45099.7|45007.2|44987.2|161
1642730100000|2022-01-21 01:55:00|45092.2|45072.2|45044.2|45024.2|45093.2|45073.2|45041.7|45021.7|153
1642730400000|2022-01-21 02:00:00|45043.2|45023.2|45037.2|45017.2|45071.7|45051.7|45020.7|45000.7|195
1642730700000|2022-01-21 02:05:00|45038.2|45018.2|45077.2|45057.2|45109.7|45089.7|45038.2|45018.2|161
1642731000000|2022-01-21 02:10:00|45074.7|45054.7|45064.7|45044.7|45097.2|45077.2|45059.7|45039.7|52
1642731300000|2022-01-21 02:15:00|45067.2|45047.2|45052.2|45032.2|45069.7|45049.7|45027.2|45007.2|51
1642731600000|2022-01-21 02:20:00|45055.7|45035.7|45089.7|45069.7|45094.7|45074.7|45047.2|45027.2|38
1642731900000|2022-01-21 02:25:00|45088.2|45068.2|45029.7|45009.7|45089.7|45069.7|45029.7|45009.7|44
1642732200000|2022-01-21 02:30:00|45027.2|45007.2|45004.7|44984.7|45044.7|45024.7|44982.2|44962.2|173
1642732500000|2022-01-21 02:35:00|45003.6|44983.6|44912.6|44892.6|45014.7|44994.7|44890.1|44870.1|348
1642732800000|2022-01-21 02:40:00|44910.1|44890.1|44899.1|44879.1|44932.6|44912.6|44897.6|44877.6|171
1642733100000|2022-01-21 02:45:00|44896.1|44876.1|44860.1|44840.1|44910.1|44890.1|44860.1|44840.1|191
1642733400000|2022-01-21 02:50:00|44859.1|44839.1|44862.6|44842.6|44876.1|44856.1|44842.6|44822.6|164
1642733700000|2022-01-21 02:55:00|44861.6|44841.6|44931.1|44911.1|44936.1|44916.1|44861.1|44841.1|230
1642734000000|2022-01-21 03:00:00|44930.1|44910.1|44914.1|44894.1|44930.1|44910.1|44907.6|44887.6|44
1642734300000|2022-01-21 03:05:00|44913.6|44893.6|44892.6|44872.6|44915.1|44895.1|44880.6|44860.6|64
1642734600000|2022-01-21 03:10:00|44893.6|44873.6|44864.1|44844.1|44896.1|44876.1|44848.6|44828.6|98
1642734900000|2022-01-21 03:15:00|44865.1|44845.1|44856.1|44836.1|44895.1|44875.1|44855.1|44835.1|80
1642735200000|2022-01-21 03:20:00|44857.6|44837.6|44869.1|44849.1|44890.1|44870.1|44846.6|44826.6|64
1642735500000|2022-01-21 03:25:00|44870.1|44850.1|44936.1|44916.1|44958.6|44938.6|44870.1|44850.1|223
1642735800000|2022-01-21 03:30:00|44935.1|44915.1|45001.1|44981.1|45003.6|44983.6|44933.6|44913.6|86
1642736100000|2022-01-21 03:35:00|45000.1|44980.1|45002.2|44982.2|45007.2|44987.2|44988.6|44968.6|84
1642736400000|2022-01-21 03:40:00|44999.7|44979.7|45027.2|45007.2|45028.6|45008.6|44999.7|44979.7|65
1642736700000|2022-01-21 03:45:00|45025.7|45005.7|45008.6|44988.6|45031.1|45011.1|45008.6|44988.6|49
1642737000000|2022-01-21 03:50:00|45013.6|44993.6|45053.6|45033.6|45055.1|45035.1|45008.6|44988.6|86
1642737300000|2022-01-21 03:55:00|45054.7|45034.7|45056.1|45036.1|45056.1|45036.1|45034.7|45014.7|33
1642737600000|2022-01-21 04:00:00|45061.1|45041.1|45024.7|45004.7|45067.6|45047.6|45017.6|44997.6|72
1642737900000|2022-01-21 04:05:00|45026.1|45006.1|45063.6|45043.6|45068.6|45048.6|45026.1|45006.1|41
1642738200000|2022-01-21 04:10:00|45062.2|45042.2|45035.7|45015.7|45081.1|45061.1|45033.2|45013.2|53
1642738500000|2022-01-21 04:15:00|45032.2|45012.2|45037.2|45017.2|45058.6|45038.6|45029.7|45009.7|46
1642738800000|2022-01-21 04:20:00|45039.7|45019.7|45054.7|45034.7|45057.2|45037.2|45039.7|45019.7|22
1642739100000|2022-01-21 04:25:00|45055.7|45035.7|45073.6|45053.6|45073.6|45053.6|45039.7|45019.7|54
1642739400000|2022-01-21 04:30:00|45074.7|45054.7|45074.7|45054.7|45090.1|45070.1|45062.2|45042.2|63
1642739700000|2022-01-21 04:35:00|45071.1|45051.1|45066.7|45046.7|45089.7|45069.7|45048.6|45028.6|45
1642740000000|2022-01-21 04:40:00|45065.7|45045.7|45051.7|45031.7|45069.2|45049.2|45033.2|45013.2|36
1642740300000|2022-01-21 04:45:00|45053.2|45033.2|45058.2|45038.2|45061.7|45041.7|45040.7|45020.7|38
1642740600000|2022-01-21 04:50:00|45060.7|45040.7|45066.7|45046.7|45069.2|45049.2|45045.7|45025.7|28
1642740900000|2022-01-21 04:55:00|45065.7|45045.7|45064.2|45044.2|45075.7|45055.7|45064.2|45044.2|20
1642741200000|2022-01-21 05:00:00|45063.2|45043.2|45100.7|45080.7|45103.2|45083.2|45058.2|45038.2|83
1642741500000|2022-01-21 05:05:00|45098.2|45078.2|45123.2|45103.2|45123.2|45103.2|45088.2|45068.2|95
1642741800000|2022-01-21 05:10:00|45124.2|45104.2|45111.7|45091.7|45128.2|45108.2|45111.7|45091.7|80
1642742100000|2022-01-21 05:15:00|45109.2|45089.2|45080.7|45060.7|45110.7|45090.7|45064.2|45044.2|85
1642742400000|2022-01-21 05:20:00|45083.2|45063.2|45060.7|45040.7|45088.2|45068.2|45050.7|45030.7|46
1642742700000|2022-01-21 05:25:00|45056.7|45036.7|45040.7|45020.7|45074.2|45054.2|45040.7|45020.7|54
1642743000000|2022-01-21 05:30:00|45038.2|45018.2|45084.2|45064.2|45110.7|45090.7|44995.7|44975.7|287
1642743300000|2022-01-21 05:35:00|45086.7|45066.7|45045.7|45025.7|45092.7|45072.7|45040.7|45020.7|142
1642743600000|2022-01-21 05:40:00|45048.2|45028.2|45070.2|45050.2|45088.2|45068.2|45025.7|45005.7|72
1642743900000|2022-01-21 05:45:00|45076.7|45056.7|45115.2|45095.2|45136.7|45116.7|45076.7|45056.7|147
1642744200000|2022-01-21 05:50:00|45114.2|45094.2|45086.7|45066.7|45129.2|45109.2|45086.7|45066.7|31
1642744500000|2022-01-21 05:55:00|45089.2|45069.2|45068.2|45048.2|45106.7|45086.7|45068.2|45048.2|53
1642744800000|2022-01-21 06:00:00|45069.2|45049.2|45030.7|45010.7|45091.7|45071.7|45030.7|45010.7|94
1642745100000|2022-01-21 06:05:00|45031.7|45011.7|45028.2|45008.2|45056.7|45036.7|45020.7|45000.7|78
1642745400000|2022-01-21 06:10:00|45025.7|45005.7|45060.7|45040.7|45070.7|45050.7|45021.7|45001.7|59
1642745700000|2022-01-21 06:15:00|45059.6|45039.6|45070.7|45050.7|45084.2|45064.2|45050.7|45030.7|37
1642746000000|2022-01-21 06:20:00|45069.2|45049.2|45088.2|45068.2|45103.2|45083.2|45068.2|45048.2|70
1642746300000|2022-01-21 06:25:00|45086.7|45066.7|45176.7|45156.7|45184.2|45164.2|45082.7|45062.7|223
1642746600000|2022-01-21 06:30:00|45181.7|45161.7|45197.7|45177.7|45210.2|45190.2|45159.2|45139.2|172
1642746900000|2022-01-21 06:35:00|45201.7|45181.7|45173.7|45153.7|45201.7|45181.7|45152.7|45132.7|58
1642747200000|2022-01-21 06:40:00|45171.7|45151.7|45188.7|45168.7|45194.7|45174.7|45149.2|45129.2|96
1642747500000|2022-01-21 06:45:00|45190.2|45170.2|45185.2|45165.2|45212.7|45192.7|45177.7|45157.7|124
1642747800000|2022-01-21 06:50:00|45187.7|45167.7|45208.7|45188.7|45208.7|45188.7|45173.2|45153.2|46
1642748100000|2022-01-21 06:55:00|45207.7|45187.7|45179.2|45159.2|45219.2|45199.2|45177.7|45157.7|106
1642748400000|2022-01-21 07:00:00|45176.7|45156.7|45137.7|45117.7|45177.2|45157.2|45132.7|45112.7|97
1642748700000|2022-01-21 07:05:00|45136.7|45116.7|45231.2|45211.2|45234.7|45214.7|45130.2|45110.2|104
1642749000000|2022-01-21 07:10:00|45232.2|45212.2|45253.7|45233.7|45260.2|45240.2|45228.7|45208.7|88
1642749300000|2022-01-21 07:15:00|45255.2|45235.2|45273.7|45253.7|45286.7|45266.7|45239.2|45219.2|88
1642749600000|2022-01-21 07:20:00|45275.2|45255.2|45297.7|45277.7|45297.7|45277.7|45266.7|45246.7|92
1642749900000|2022-01-21 07:25:00|45298.7|45278.7|45315.2|45295.2|45322.7|45302.7|45281.7|45261.7|90
1642750200000|2022-01-21 07:30:00|45316.2|45296.2|45310.2|45290.2|45328.7|45308.7|45297.7|45277.7|65
1642750500000|2022-01-21 07:35:00|45309.2|45289.2|45296.7|45276.7|45310.2|45290.2|45276.7|45256.7|72
1642750800000|2022-01-21 07:40:00|45302.7|45282.7|45369.2|45349.2|45369.2|45349.2|45302.7|45282.7|146
1642751100000|2022-01-21 07:45:00|45370.2|45350.2|45347.7|45327.7|45376.7|45356.7|45331.7|45311.7|80
1642751400000|2022-01-21 07:50:00|45346.7|45326.7|45399.2|45379.2|45408.7|45388.7|45346.2|45326.2|88
1642751700000|2022-01-21 07:55:00|45401.7|45381.7|45407.1|45387.1|45410.6|45390.6|45367.7|45347.7|61
1642752000000|2022-01-21 08:00:00|45408.1|45388.1|45354.2|45334.2|45408.1|45388.1|45324.2|45304.2|127
1642752300000|2022-01-21 08:05:00|45353.1|45333.1|45319.2|45299.2|45379.2|45359.2|45315.6|45295.6|116
1642752600000|2022-01-21 08:10:00|45318.1|45298.1|45226.7|45206.7|45326.7|45306.7|45216.7|45196.7|194
1642752900000|2022-01-21 08:15:00|45223.1|45203.1|45236.7|45216.7|45296.7|45276.7|45201.7|45181.7|185
1642753200000|2022-01-21 08:20:00|45235.6|45215.6|45255.1|45235.1|45269.2|45249.2|45225.2|45205.2|128
1642753500000|2022-01-21 08:25:00|45264.6|45244.6|45273.6|45253.6|45347.6|45327.6|45264.6|45244.6|152
1642753800000|2022-01-21 08:30:00|45272.6|45252.6|45287.6|45267.6|45291.1|45271.1|45232.6|45212.6|80
1642754100000|2022-01-21 08:35:00|45286.6|45266.6|45227.6|45207.6|45300.1|45280.1|45227.6|45207.6|96
1642754400000|2022-01-21 08:40:00|45229.6|45209.6|45217.6|45197.6|45245.1|45225.1|45202.6|45182.6|77
1642754700000|2022-01-21 08:45:00|45220.1|45200.1|45207.6|45187.6|45237.6|45217.6|45172.6|45152.6|135
1642755000000|2022-01-21 08:50:00|45205.1|45185.1|45210.1|45190.1|45225.1|45205.1|45200.1|45180.1|84
1642755300000|2022-01-21 08:55:00|45208.6|45188.6|45285.1|45265.1|45293.6|45273.6|45207.6|45187.6|70
1642755600000|2022-01-21 09:00:00|45284.1|45264.1|45312.6|45292.6|45320.1|45300.1|45256.6|45236.6|146
1642755900000|2022-01-21 09:05:00|45314.1|45294.1|45263.6|45243.6|45345.1|45325.1|45257.6|45237.6|101
1642756200000|2022-01-21 09:10:00|45265.1|45245.1|45240.1|45220.1|45265.1|45245.1|45221.6|45201.6|58
1642756500000|2022-01-21 09:15:00|45242.6|45222.6|45240.1|45220.1|45264.1|45244.1|45230.1|45210.1|75
1642756800000|2022-01-21 09:20:00|45239.1|45219.1|45277.6|45257.6|45284.1|45264.1|45232.6|45212.6|43
1642757100000|2022-01-21 09:25:00|45280.1|45260.1|45279.1|45259.1|45291.6|45271.6|45274.1|45254.1|66
1642757400000|2022-01-21 09:30:00|45277.6|45257.6|45320.1|45300.1|45332.1|45312.1|45267.6|45247.6|94
1642757700000|2022-01-21 09:35:00|45321.1|45301.1|45320.1|45300.1|45332.6|45312.6|45300.1|45280.1|70
1642758000000|2022-01-21 09:40:00|45317.6|45297.6|45345.1|45325.1|45347.6|45327.6|45297.6|45277.6|60
1642758300000|2022-01-21 09:45:00|45347.6|45327.6|45355.1|45335.1|45361.6|45341.6|45309.1|45289.1|57
1642758600000|2022-01-21 09:50:00|45352.6|45332.6|45387.6|45367.6|45389.1|45369.1|45347.6|45327.6|269
1642758900000|2022-01-21 09:55:00|45390.1|45370.1|45399.1|45379.1|45442.6|45422.6|45383.6|45363.6|190
1642759200000|2022-01-21 10:00:00|45395.1|45375.1|45355.1|45335.1|45410.1|45390.1|45338.6|45318.6|556
1642759500000|2022-01-21 10:05:00|45351.1|45331.1|45355.6|45335.6|45363.1|45343.1|45336.6|45316.6|320
1642759800000|2022-01-21 10:10:00|45345.6|45325.6|45320.6|45300.6|45363.1|45343.1|45318.1|45298.1|200
1642760100000|2022-01-21 10:15:00|45318.1|45298.1|45385.6|45365.6|45408.5|45388.5|45318.1|45298.1|396
1642760400000|2022-01-21 10:20:00|45383.1|45363.1|45354.1|45334.1|45400.6|45380.6|45353.1|45333.1|46
1642760700000|2022-01-21 10:25:00|45353.1|45333.1|45370.5|45350.5|45385.5|45365.5|45339.5|45319.5|66
1642761000000|2022-01-21 10:30:00|45369.1|45349.1|45365.5|45345.5|45384.5|45364.5|45358|45338|41
1642761300000|2022-01-21 10:35:00|45368|45348|45385.5|45365.5|45394.5|45374.5|45368|45348|38
1642761600000|2022-01-21 10:40:00|45386.6|45366.6|45443|45423|45444.5|45424.5|45380.5|45360.5|91
1642761900000|2022-01-21 10:45:00|45446.6|45426.6|45425.1|45405.1|45448|45428|45410.5|45390.5|164
1642762200000|2022-01-21 10:50:00|45427.6|45407.6|45422.6|45402.6|45442.6|45422.6|45412.6|45392.6|48
1642762500000|2022-01-21 10:55:00|45421.1|45401.1|45435.1|45415.1|45440.1|45420.1|45417.6|45397.6|50
1642762800000|2022-01-21 11:00:00|45437.6|45417.6|45400.1|45380.1|45442.6|45422.6|45395.1|45375.1|92
1642763100000|2022-01-21 11:05:00|45401.1|45381.1|45347.6|45327.6|45402.6|45382.6|45320.1|45300.1|120
1642763400000|2022-01-21 11:10:00|45348.6|45328.6|45295.1|45275.1|45350.1|45330.1|45295.1|45275.1|101
1642763700000|2022-01-21 11:15:00|45296.6|45276.6|45279.1|45259.1|45297.6|45277.6|45267.6|45247.6|86
1642764000000|2022-01-21 11:20:00|45281.6|45261.6|45259.1|45239.1|45281.6|45261.6|45242.6|45222.6|67
1642764300000|2022-01-21 11:25:00|45257.6|45237.6|45260.1|45240.1|45267.6|45247.6|45247.6|45227.6|30
1642764600000|2022-01-21 11:30:00|45258.6|45238.6|45132.6|45112.6|45258.6|45238.6|45112.6|45092.6|210
1642764900000|2022-01-21 11:35:00|45131.6|45111.6|45157|45137|45158|45138|45049.1|45029.1|292
1642765200000|2022-01-21 11:40:00|45158|45138|45079.1|45059.1|45158|45138|45053.5|45033.5|91
1642765500000|2022-01-21 11:45:00|45080.5|45060.5|45020.5|45000.5|45080.5|45060.5|44974.5|44954.5|222
1642765800000|2022-01-21 11:50:00|45013|44993|45065.5|45045.5|45065.5|45045.5|44982|44962|116
1642766100000|2022-01-21 11:55:00|45064.5|45044.5|45090.5|45070.5|45108|45088|45060.5|45040.5|112
1642766400000|2022-01-21 12:00:00|45093|45073|45090.5|45070.5|45123|45103|45070.5|45050.5|77
1642766700000|2022-01-21 12:05:00|45088|45068|45033|45013|45090.5|45070.5|45010.5|44990.5|137
1642767000000|2022-01-21 12:10:00|45035.5|45015.5|45025.5|45005.5|45035.5|45015.5|44981.6|44961.6|158
1642767300000|2022-01-21 12:15:00|45024.5|45004.5|45065.5|45045.5|45084.1|45064.1|45024.5|45004.5|72
1642767600000|2022-01-21 12:20:00|45066.6|45046.6|45105.5|45085.5|45118|45098|45063|45043|104
1642767900000|2022-01-21 12:25:00|45102|45082|45173|45153|45187|45167|45095.5|45075.5|171
1642768200000|2022-01-21 12:30:00|45175.5|45155.5|45210.5|45190.5|45211.6|45191.6|45150.1|45130.1|180
1642768500000|2022-01-21 12:35:00|45213|45193|45245.5|45225.5|45255.5|45235.5|45180.5|45160.5|161
1642768800000|2022-01-21 12:40:00|45244.5|45224.5|45215.5|45195.5|45244.5|45224.5|45213|45193|88
1642769100000|2022-01-21 12:45:00|45217|45197|45215.5|45195.5|45247|45227|45213|45193|118
1642769400000|2022-01-21 12:50:00|45220.5|45200.5|45210|45190|45239.5|45219.5|45208.5|45188.5|139
1642769700000|2022-01-21 12:55:00|45212.5|45192.5|45185|45165|45228.5|45208.5|45173.5|45153.5|165
1642770000000|2022-01-21 13:00:00|45186|45166|45120|45100|45201|45181|45097.5|45077.5|531
1642770300000|2022-01-21 13:05:00|45118.5|45098.5|45208.5|45188.5|45213.5|45193.5|45113.5|45093.5|313
1642770600000|2022-01-21 13:10:00|45207.5|45187.5|45278|45258|45283|45263|45182.5|45162.5|374
1642770900000|2022-01-21 13:15:00|45277|45257|45268|45248|45304.1|45284.1|45208|45188|308
1642771200000|2022-01-21 13:20:00|45265.5|45245.5|45329.1|45309.1|45333|45313|45226|45206|350
1642771500000|2022-01-21 13:25:00|45328|45308|45432|45412|45470.5|45450.5|45324.1|45304.1|600
1642771800000|2022-01-21 13:30:00|45429.5|45409.5|45482.6|45462.6|45505.1|45485.1|45427|45407|505
1642772100000|2022-01-21 13:35:00|45481.6|45461.6|45581.1|45561.1|45585.1|45565.1|45481.6|45461.6|460
1642772400000|2022-01-21 13:40:00|45582.6|45562.6|45620.6|45600.6|45644.6|45624.6|45560.6|45540.6|476
1642772700000|2022-01-21 13:45:00|45623.1|45603.1|45730.1|45710.1|45734.1|45714.1|45623.1|45603.1|1128
1642773000000|2022-01-21 13:50:00|45731.1|45711.1|45576.6|45556.6|45736.6|45716.6|45569.1|45549.1|537
1642773300000|2022-01-21 13:55:00|45581.6|45561.6|45691.6|45671.6|45692.6|45672.6|45581.6|45561.6|340
1642773600000|2022-01-21 14:00:00|45694.1|45674.1|45581.6|45561.6|45719.1|45699.1|45578.1|45558.1|533
1642773900000|2022-01-21 14:05:00|45583.1|45563.1|45671.6|45651.6|45671.6|45651.6|45583.1|45563.1|214
1642774200000|2022-01-21 14:10:00|45674.1|45654.1|45631.6|45611.6|45689.1|45669.1|45582.6|45562.6|295
1642774500000|2022-01-21 14:15:00|45632.6|45612.6|45688.6|45668.6|45710.6|45690.6|45627.6|45607.6|335
1642774800000|2022-01-21 14:20:00|45693.6|45673.6|45781.1|45761.1|45794.6|45774.6|45683.1|45663.1|345
1642775100000|2022-01-21 14:25:00|45786.1|45766.1|45711.1|45691.1|45791.6|45771.6|45689.6|45669.6|376
1642775400000|2022-01-21 14:30:00|45710.1|45690.1|45668.6|45648.6|45721.6|45701.6|45652.6|45632.6|508
1642775700000|2022-01-21 14:35:00|45667.6|45647.6|45643.1|45623.1|45677.6|45657.6|45617.6|45597.6|405
1642776000000|2022-01-21 14:40:00|45644.6|45624.6|45437.1|45417.1|45644.6|45624.6|45422.1|45402.1|524
1642776300000|2022-01-21 14:45:00|45434.6|45414.6|45452.1|45432.1|45522.1|45502.1|45389.6|45369.6|599
1642776600000|2022-01-21 14:50:00|45449.6|45429.6|45354.6|45334.6|45463.1|45443.1|45312.1|45292.1|533
1642776900000|2022-01-21 14:55:00|45358.6|45338.6|45380.6|45360.6|45399.6|45379.6|45312.1|45292.1|419
1642777200000|2022-01-21 15:00:00|45382.1|45362.1|45379.6|45359.6|45410.6|45390.6|45281.1|45261.1|578
1642777500000|2022-01-21 15:05:00|45377.1|45357.1|45423.1|45403.1|45434.6|45414.6|45351.1|45331.1|400
1642777800000|2022-01-21 15:10:00|45422.1|45402.1|45377.1|45357.1|45422.1|45402.1|45337.1|45317.1|346
1642778100000|2022-01-21 15:15:00|45374.6|45354.6|45418.1|45398.1|45433.1|45413.1|45360.6|45340.6|241
1642778400000|2022-01-21 15:20:00|45417.1|45397.1|45447.6|45427.6|45457.6|45437.6|45342.1|45322.1|412
1642778700000|2022-01-21 15:25:00|45445.1|45425.1|45486.5|45466.5|45499|45479|45440.1|45420.1|382
1642779000000|2022-01-21 15:30:00|45485.1|45465.1|45570.1|45550.1|45575.1|45555.1|45432.6|45412.6|454
1642779300000|2022-01-21 15:35:00|45572.6|45552.6|45562.5|45542.5|45597.6|45577.6|45555|45535|406
1642779600000|2022-01-21 15:40:00|45560|45540|45571.1|45551.1|45604.6|45584.6|45540|45520|330
1642779900000|2022-01-21 15:45:00|45568.6|45548.6|45613.1|45593.1|45619.6|45599.6|45531.1|45511.1|280
1642780200000|2022-01-21 15:50:00|45612.1|45592.1|45654.1|45634.1|45669.6|45649.6|45587.1|45567.1|405
1642780500000|2022-01-21 15:55:00|45653.1|45633.1|45577.1|45557.1|45655.1|45635.1|45554.6|45534.6|338
1642780800000|2022-01-21 16:00:00|45579.6|45559.6|45533.1|45513.1|45612.1|45592.1|45529.6|45509.6|215
1642781100000|2022-01-21 16:05:00|45532.1|45512.1|45585|45565|45585|45565|45526.1|45506.1|402
1642781400000|2022-01-21 16:10:00|45583.6|45563.6|45505|45485|45583.6|45563.6|45467.5|45447.5|274
1642781700000|2022-01-21 16:15:00|45506.1|45486.1|45505|45485|45517.5|45497.5|45470|45450|172
1642782000000|2022-01-21 16:20:00|45507.5|45487.5|45597.1|45577.1|45602.5|45582.5|45505|45485|248
1642782300000|2022-01-21 16:25:00|45598.6|45578.6|45567.5|45547.5|45610|45590|45567.5|45547.5|167
1642782600000|2022-01-21 16:30:00|45565|45545|45487.5|45467.5|45565|45545|45470.5|45450.5|316
1642782900000|2022-01-21 16:35:00|45490|45470|45400|45380|45500|45480|45386.1|45366.1|283
1642783200000|2022-01-21 16:40:00|45397.5|45377.5|45332.5|45312.5|45410|45390|45327.5|45307.5|283
1642783500000|2022-01-21 16:45:00|45333.6|45313.6|45217.5|45197.5|45347.5|45327.5|45186.5|45166.5|644
1642783800000|2022-01-21 16:50:00|45221.1|45201.1|45163|45143|45274|45254|45149.5|45129.5|434
1642784100000|2022-01-21 16:55:00|45165.5|45145.5|45270.5|45250.5|45298|45278|45164.5|45144.5|283
1642784400000|2022-01-21 17:00:00|45269.5|45249.5|45265.5|45245.5|45343|45323|45245.5|45225.5|304
1642784700000|2022-01-21 17:05:00|45264.5|45244.5|45176|45156|45280.5|45260.5|45167.5|45147.5|543
1642785000000|2022-01-21 17:10:00|45173.5|45153.5|45248.5|45228.5|45248.5|45228.5|45165|45145|198
1642785300000|2022-01-21 17:15:00|45246|45226|45251|45231|45294.5|45274.5|45241|45221|371
1642785600000|2022-01-21 17:20:00|45246|45226|45251.5|45231.5|45259|45239|45188.5|45168.5|344
1642785900000|2022-01-21 17:25:00|45253|45233|45229.5|45209.5|45296.5|45276.5|45202|45182|354
1642786200000|2022-01-21 17:30:00|45234.5|45214.5|45302|45282|45304.5|45284.5|45194.5|45174.5|173
1642786500000|2022-01-21 17:35:00|45304.5|45284.5|45252|45232|45311|45291|45225.5|45205.5|154
1642786800000|2022-01-21 17:40:00|45249.5|45229.5|45199.5|45179.5|45257|45237|45199.5|45179.5|176
1642787100000|2022-01-21 17:45:00|45197|45177|45175|45155|45226|45206|45156|45136|432
1642787400000|2022-01-21 17:50:00|45176|45156|45187|45167|45206|45186|45154|45134|268
1642787700000|2022-01-21 17:55:00|45186|45166|45235|45215|45277|45257|45183.5|45163.5|1057
1642788000000|2022-01-21 18:00:00|45233.5|45213.5|45177|45157|45244|45224|45177|45157|296
1642788300000|2022-01-21 18:05:00|45178|45158|45198|45178|45210.5|45190.5|45177|45157|103
1642788600000|2022-01-21 18:10:00|45199.5|45179.5|45225.5|45205.5|45240.5|45220.5|45198|45178|67
1642788900000|2022-01-21 18:15:00|45223|45203|45205|45185|45225.5|45205.5|45176.5|45156.5|65
1642789200000|2022-01-21 18:20:00|45203|45183|45147.5|45127.5|45227.5|45207.5|45140|45120|134
1642789500000|2022-01-21 18:25:00|45145|45125|45145|45125|45171|45151|45140|45120|98
1642789800000|2022-01-21 18:30:00|45147.5|45127.5|45150.5|45130.5|45177.5|45157.5|45140|45120|227
1642790100000|2022-01-21 18:35:00|45151.5|45131.5|45208|45188|45213|45193|45135.5|45115.5|191
1642790400000|2022-01-21 18:40:00|45205.5|45185.5|45211|45191|45216.5|45196.5|45195|45175|56
1642790700000|2022-01-21 18:45:00|45212.5|45192.5|45214|45194|45215|45195|45182.5|45162.5|44
1642791000000|2022-01-21 18:50:00|45212.5|45192.5|45262.5|45242.5|45265|45245|45212.5|45192.5|102
1642791300000|2022-01-21 18:55:00|45265|45245|45230|45210|45268.5|45248.5|45212.5|45192.5|124
1642791600000|2022-01-21 19:00:00|45231|45211|45227.5|45207.5|45235|45215|45202.5|45182.5|46
1642791900000|2022-01-21 19:05:00|45230|45210|45202.5|45182.5|45247.5|45227.5|45200|45180|26
1642792200000|2022-01-21 19:10:00|45205|45185|45207.5|45187.5|45230|45210|45189|45169|15
1642792500000|2022-01-21 19:15:00|45205|45185|45194|45174|45217.5|45197.5|45191|45171|17
1642792800000|2022-01-21 19:20:00|45192.5|45172.5|45217.5|45197.5|45217.5|45197.5|45178.5|45158.5|26
1642793100000|2022-01-21 19:25:00|45216.5|45196.5|45175|45155|45216.5|45196.5|45162.5|45142.5|31
1642793400000|2022-01-21 19:30:00|45172.5|45152.5|45172.5|45152.5|45180|45160|45157.5|45137.5|44
1642793700000|2022-01-21 19:35:00|45171.5|45151.5|45204|45184|45208|45188|45164|45144|47
1642794000000|2022-01-21 19:40:00|45206.5|45186.5|45176.5|45156.5|45216.5|45196.5|45174|45154|22
1642794300000|2022-01-21 19:45:00|45175.5|45155.5|45186.5|45166.5|45190.5|45170.5|45171.5|45151.5|6
1642794600000|2022-01-21 19:50:00|45188|45168|45124|45104|45188|45168|45123|45103|108
1642794900000|2022-01-21 19:55:00|45121.5|45101.5|45055.5|45035.5|45130.5|45110.5|45050.5|45030.5|142
1642795200000|2022-01-21 20:00:00|45057|45037|45061.5|45041.5|45093|45073|45040.5|45020.5|72
1642795500000|2022-01-21 20:05:00|45059|45039|45045.5|45025.5|45098|45078|45040.5|45020.5|140
1642795800000|2022-01-21 20:10:00|45043|45023|45070.5|45050.5|45078|45058|45027|45007|58
1642796100000|2022-01-21 20:15:00|45068|45048|45095.5|45075.5|45115.5|45095.5|45047.5|45027.5|44
1642796400000|2022-01-21 20:20:00|45094.5|45074.5|45100.5|45080.5|45109|45089|45068|45048|53
1642796700000|2022-01-21 20:25:00|45105.5|45085.5|45085.5|45065.5|45113|45093|45063|45043|48
1642797000000|2022-01-21 20:30:00|45088|45068|45087|45067|45108|45088|45068|45048|88
1642797300000|2022-01-21 20:35:00|45085.5|45065.5|45105.5|45085.5|45115.5|45095.5|45083|45063|38
1642797600000|2022-01-21 20:40:00|45104.5|45084.5|45125.5|45105.5|45165.5|45145.5|45100.5|45080.5|91
1642797900000|2022-01-21 20:45:00|45128|45108|45135.5|45115.5|45140.5|45120.5|45105.5|45085.5|32
1642798200000|2022-01-21 20:50:00|45134.5|45114.5|45075.5|45055.5|45140.5|45120.5|45073|45053|45
1642798500000|2022-01-21 20:55:00|45072|45052|45079|45059|45113|45093|45068|45048|50
1642798800000|2022-01-21 21:00:00|45075.5|45055.5|45084|45064|45095.5|45075.5|45075.5|45055.5|33
1642799100000|2022-01-21 21:05:00|45085.5|45065.5|45080.5|45060.5|45086.5|45066.5|45080.5|45060.5|13
1642799400000|2022-01-21 21:10:00|45083|45063|45080.5|45060.5|45085.5|45065.5|45073|45053|11
1642799700000|2022-01-21 21:15:00|45081.5|45061.5|45080.5|45060.5|45084|45064|45073|45053|8
1642800000000|2022-01-21 21:20:00|45079.5|45059.5|45080.5|45060.5|45083|45063|45076.5|45056.5|12
1642800300000|2022-01-21 21:25:00|45083|45063|45074.5|45054.5|45087|45067|45068|45048|23
1642800600000|2022-01-21 21:30:00|45076|45056|45120.5|45100.5|45131.5|45111.5|45057|45037|96
1642800900000|2022-01-21 21:35:00|45123|45103|45138|45118|45138|45118|45123|45103|14
1642801200000|2022-01-21 21:40:00|45139|45119|45150.5|45130.5|45153|45133|45139|45119|16
1642801500000|2022-01-21 21:45:00|45149.5|45129.5|45168|45148|45168.5|45148.5|45143|45123|43
1642801800000|2022-01-21 21:50:00|45169.5|45149.5|45170.5|45150.5|45170.5|45150.5|45169|45149|14
1642802100000|2022-01-21 21:55:00|45173|45153|45208|45188|45228|45208|45169|45149|85
1642978800000|2022-01-23 23:00:00|45202.8|45182.8|45181.8|45161.8|45220.9|45200.9|45170.9|45150.9|76
1642979100000|2022-01-23 23:05:00|45183.4|45163.4|45218.4|45198.4|45220.9|45200.9|45135.9|45115.9|81
1642979400000|2022-01-23 23:10:00|45219.3|45199.3|45285.9|45265.9|45285.9|45265.9|45219.3|45199.3|135
1642979700000|2022-01-23 23:15:00|45287.4|45267.4|45314.3|45294.3|45330.9|45310.9|45287.4|45267.4|352
1642980000000|2022-01-23 23:20:00|45315.9|45295.9|45351.8|45331.8|45352.2|45332.2|45301.8|45281.8|68
1642980300000|2022-01-23 23:25:00|45350.3|45330.3|45312.5|45292.5|45380.3|45360.3|45310|45290|102
1642980600000|2022-01-23 23:30:00|45310.9|45290.9|45349.3|45329.3|45354.3|45334.3|45284.3|45264.3|94
1642980900000|2022-01-23 23:35:00|45351.8|45331.8|45366.8|45346.8|45375.9|45355.9|45349.3|45329.3|49
1642981200000|2022-01-23 23:40:00|45369.3|45349.3|45359.3|45339.3|45369.3|45349.3|45354.3|45334.3|18
1642981500000|2022-01-23 23:45:00|45360.3|45340.3|45351.8|45331.8|45376.8|45356.8|45341.8|45321.8|35
1642981800000|2022-01-23 23:50:00|45349.3|45329.3|45361.8|45341.8|45376.8|45356.8|45339.3|45319.3|19
1642982100000|2022-01-23 23:55:00|45369.3|45349.3|45384.3|45364.3|45384.3|45364.3|45359.3|45339.3|31
1642982400000|2022-01-24 00:00:00|45381.8|45361.8|45387.5|45367.5|45394.3|45374.3|45366.8|45346.8|52
1642982700000|2022-01-24 00:05:00|45384.3|45364.3|45345.3|45325.3|45384.3|45364.3|45324.3|45304.3|39
1642983000000|2022-01-24 00:10:00|45344.3|45324.3|45330.9|45310.9|45349.3|45329.3|45328.4|45308.4|41
1642983300000|2022-01-24 00:15:00|45330|45310|45335.9|45315.9|45375.9|45355.9|45325.9|45305.9|30
1642983600000|2022-01-24 00:20:00|45333.4|45313.4|45335.9|45315.9|45345.9|45325.9|45325.9|45305.9|17
1642983900000|2022-01-24 00:25:00|45334|45314|45363.4|45343.4|45365.9|45345.9|45325.9|45305.9|26
1642984200000|2022-01-24 00:30:00|45360.9|45340.9|45340.9|45320.9|45360.9|45340.9|45330.9|45310.9|22
1642984500000|2022-01-24 00:35:00|45338.4|45318.4|45290.9|45270.9|45340.9|45320.9|45290.9|45270.9|50
1642984800000|2022-01-24 00:40:00|45290|45270|45258.4|45238.4|45303.4|45283.4|45254.3|45234.3|46
1642985100000|2022-01-24 00:45:00|45253.4|45233.4|45268.4|45248.4|45290.9|45270.9|45242.5|45222.5|53
1642985400000|2022-01-24 00:50:00|45271.8|45251.8|45275.9|45255.9|45290.9|45270.9|45263.4|45243.4|48
1642985700000|2022-01-24 00:55:00|45270|45250|45251.8|45231.8|45270|45250|45240.9|45220.9|48
1642986000000|2022-01-24 01:00:00|45253.4|45233.4|45115.9|45095.9|45275.9|45255.9|45115.9|45095.9|451
1642986300000|2022-01-24 01:05:00|45112.5|45092.5|44984.4|44964.4|45116.9|45096.9|44979.4|44959.4|313
1642986600000|2022-01-24 01:10:00|44990.3|44970.3|44934.7|44914.7|45005.9|44985.9|44890.3|44870.3|371
1642986900000|2022-01-24 01:15:00|44937.2|44917.2|44867.8|44847.8|44951.6|44931.6|44827.8|44807.8|416
1642987200000|2022-01-24 01:20:00|44865.3|44845.3|44927.8|44907.8|44927.8|44907.8|44842.8|44822.8|158
1642987500000|2022-01-24 01:25:00|44928.7|44908.7|44966.2|44946.2|44976.2|44956.2|44903.7|44883.7|107
1642987800000|2022-01-24 01:30:00|44965.3|44945.3|44950.3|44930.3|44992.8|44972.8|44932.8|44912.8|195
1642988100000|2022-01-24 01:35:00|44947.8|44927.8|44952.8|44932.8|44995.3|44975.3|44922.8|44902.8|102
1642988400000|2022-01-24 01:40:00|44955.3|44935.3|44952.8|44932.8|44999.4|44979.4|44952.8|44932.8|85
1642988700000|2022-01-24 01:45:00|44957.8|44937.8|44962.8|44942.8|44970.3|44950.3|44922.8|44902.8|86
1642989000000|2022-01-24 01:50:00|44957.8|44937.8|44975.3|44955.3|44982.8|44962.8|44947.8|44927.8|53
1642989300000|2022-01-24 01:55:00|44977.8|44957.8|44932.8|44912.8|44983.7|44963.7|44932.8|44912.8|62
1642989600000|2022-01-24 02:00:00|44927.8|44907.8|44917.8|44897.8|44970.3|44950.3|44912.8|44892.8|110
1642989900000|2022-01-24 02:05:00|44916.9|44896.9|44880.3|44860.3|44920.3|44900.3|44880.3|44860.3|53
1642990200000|2022-01-24 02:10:00|44883.7|44863.7|44886.2|44866.2|44888.7|44868.7|44870.3|44850.3|55
1642990500000|2022-01-24 02:15:00|44887.8|44867.8|44887.8|44867.8|44917.8|44897.8|44884.4|44864.4|32
1642990800000|2022-01-24 02:20:00|44890.3|44870.3|44904.4|44884.4|44916.2|44896.2|44890.3|44870.3|29
1642991100000|2022-01-24 02:25:00|44902.8|44882.8|44899.4|44879.4|44910.3|44890.3|44892.8|44872.8|37
1642991400000|2022-01-24 02:30:00|44900.3|44880.3|44932.8|44912.8|44940.3|44920.3|44899.4|44879.4|78
1642991700000|2022-01-24 02:35:00|44934.4|44914.4|44955.3|44935.3|44955.3|44935.3|44917.8|44897.8|94
1642992000000|2022-01-24 02:40:00|44954.4|44934.4|44976.9|44956.9|44982.8|44962.8|44942.8|44922.8|83
1642992300000|2022-01-24 02:45:00|44977.8|44957.8|44962.8|44942.8|44982.8|44962.8|44949.4|44929.4|39
1642992600000|2022-01-24 02:50:00|44960.3|44940.3|44925.3|44905.3|44960.3|44940.3|44917.8|44897.8|77
1642992900000|2022-01-24 02:55:00|44921.9|44901.9|44912.8|44892.8|44930.3|44910.3|44899.4|44879.4|44
1642993200000|2022-01-24 03:00:00|44909.4|44889.4|44894.4|44874.4|44915.3|44895.3|44886.9|44866.9|77
1642993500000|2022-01-24 03:05:00|44892.8|44872.8|44910.3|44890.3|44922.8|44902.8|44892.8|44872.8|72
1642993800000|2022-01-24 03:10:00|44907.8|44887.8|44927.8|44907.8|44950.3|44930.3|44897.8|44877.8|72
1642994100000|2022-01-24 03:15:00|44926.9|44906.9|44899.4|44879.4|44942.8|44922.8|44899.4|44879.4|38
1642994400000|2022-01-24 03:20:00|44900.9|44880.9|44922.8|44902.8|44922.8|44902.8|44897.8|44877.8|31
1642994700000|2022-01-24 03:25:00|44923.7|44903.7|44910.3|44890.3|44932.8|44912.8|44900.3|44880.3|40
1642995000000|2022-01-24 03:30:00|44917.8|44897.8|44907.8|44887.8|44919.4|44899.4|44900.3|44880.3|21
1642995300000|2022-01-24 03:35:00|44900.3|44880.3|44909.4|44889.4|44912.8|44892.8|44900.3|44880.3|12
1642995600000|2022-01-24 03:40:00|44906.9|44886.9|44897.8|44877.8|44906.9|44886.9|44895.3|44875.3|23
1642995900000|2022-01-24 03:45:00|44900.3|44880.3|44915.3|44895.3|44921.2|44901.2|44895.3|44875.3|49
1642996200000|2022-01-24 03:50:00|44916.2|44896.2|44932.8|44912.8|44932.8|44912.8|44916.2|44896.2|25
1642996500000|2022-01-24 03:55:00|44934.4|44914.4|44905.3|44885.3|44934.4|44914.4|44905.3|44885.3|18
1642996800000|2022-01-24 04:00:00|44902.8|44882.8|44917.8|44897.8|44917.8|44897.8|44897.8|44877.8|37
1642997100000|2022-01-24 04:05:00|44918.7|44898.7|44900.3|44880.3|44925.3|44905.3|44900.3|44880.3|27
1642997400000|2022-01-24 04:10:00|44901.2|44881.2|44895.3|44875.3|44917.8|44897.8|44891.2|44871.2|45
1642997700000|2022-01-24 04:15:00|44892.8|44872.8|44875.3|44855.3|44897.8|44877.8|44870.3|44850.3|28
1642998000000|2022-01-24 04:20:00|44877.8|44857.8|44877.8|44857.8|44882.8|44862.8|44875.3|44855.3|24
1642998300000|2022-01-24 04:25:00|44879.4|44859.4|44895.3|44875.3|44895.3|44875.3|44871.9|44851.9|33
1642998600000|2022-01-24 04:30:00|44894.4|44874.4|44902.8|44882.8|44910.3|44890.3|44892.8|44872.8|35
1642998900000|2022-01-24 04:35:00|44905.3|44885.3|44910.3|44890.3|44912.8|44892.8|44892.8|44872.8|23
1642999200000|2022-01-24 04:40:00|44907.8|44887.8|44914.4|44894.4|44914.4|44894.4|44900.3|44880.3|18
1642999500000|2022-01-24 04:45:00|44912.8|44892.8|44900.3|44880.3|44912.8|44892.8|44897.8|44877.8|24
1642999800000|2022-01-24 04:50:00|44899.4|44879.4|44896.9|44876.9|44900.3|44880.3|44890.3|44870.3|10
1643000100000|2022-01-24 04:55:00|44895.3|44875.3|44897.8|44877.8|44901.9|44881.9|44892.8|44872.8|7
1643000400000|2022-01-24 05:00:00|44900.3|44880.3|44898.8|44878.8|44907.8|44887.8|44877.8|44857.8|26
1643000700000|2022-01-24 05:05:00|44900.3|44880.3|44905.3|44885.3|44905.3|44885.3|44882.8|44862.8|31
1643001000000|2022-01-24 05:10:00|44906.3|44886.3|44897.8|44877.8|44912.8|44892.8|44897.8|44877.8|34
1643001300000|2022-01-24 05:15:00|44900.3|44880.3|44901.9|44881.9|44910.3|44890.3|44895.3|44875.3|27
1643001600000|2022-01-24 05:20:00|44897.5|44877.5|44908.4|44888.4|44910|44890|44880.9|44860.9|58
1643001900000|2022-01-24 05:25:00|44909.4|44889.4|44912.8|44892.8|44920.3|44900.3|44900.3|44880.3|28
1643002200000|2022-01-24 05:30:00|44914.4|44894.4|44875.3|44855.3|44925.3|44905.3|44867.8|44847.8|120
1643002500000|2022-01-24 05:35:00|44872.8|44852.8|44870.3|44850.3|44892.8|44872.8|44845.3|44825.3|80
1643002800000|2022-01-24 05:40:00|44868.8|44848.8|44890.3|44870.3|44891.9|44871.9|44864.4|44844.4|44
1643003100000|2022-01-24 05:45:00|44887.8|44867.8|44875.3|44855.3|44900.3|44880.3|44870.3|44850.3|102
1643003400000|2022-01-24 05:50:00|44872.8|44852.8|44832.8|44812.8|44875.3|44855.3|44832.8|44812.8|61
1643003700000|2022-01-24 05:55:00|44830.3|44810.3|44825.3|44805.3|44850.3|44830.3|44824.4|44804.4|62
1643004000000|2022-01-24 06:00:00|44827.8|44807.8|44712.5|44692.5|44830.3|44810.3|44705|44685|278
1643004300000|2022-01-24 06:05:00|44713.4|44693.4|44776.6|44756.6|44778.1|44758.1|44713.4|44693.4|164
1643004600000|2022-01-24 06:10:00|44775.6|44755.6|44779.1|44759.1|44814.7|44794.7|44773.4|44753.4|128
1643004900000|2022-01-24 06:15:00|44781.6|44761.6|44773.1|44753.1|44795.6|44775.6|44773.1|44753.1|107
1643005200000|2022-01-24 06:20:00|44771.6|44751.6|44766.6|44746.6|44781.6|44761.6|44749.7|44729.7|179
1643005500000|2022-01-24 06:25:00|44767.5|44747.5|44770.6|44750.6|44785.6|44765.6|44761.6|44741.6|132
1643005800000|2022-01-24 06:30:00|44769.1|44749.1|44791.6|44771.6|44801.6|44781.6|44761.6|44741.6|130
1643006100000|2022-01-24 06:35:00|44790|44770|44791.6|44771.6|44819.1|44799.1|44779.1|44759.1|74
1643006400000|2022-01-24 06:40:00|44790|44770|44789.1|44769.1|44799.1|44779.1|44769.1|44749.1|96
1643006700000|2022-01-24 06:45:00|44786.6|44766.6|44756.6|44736.6|44791.6|44771.6|44751.6|44731.6|90
1643007000000|2022-01-24 06:50:00|44759.1|44739.1|44786.6|44766.6|44807.5|44787.5|44756.6|44736.6|124
1643007300000|2022-01-24 06:55:00|44787.5|44767.5|44816.6|44796.6|44821.6|44801.6|44787.5|44767.5|74
1643007600000|2022-01-24 07:00:00|44814.1|44794.1|44764.1|44744.1|44821.6|44801.6|44761.6|44741.6|129
1643007900000|2022-01-24 07:05:00|44765|44745|44748.2|44728.2|44769.1|44749.1|44747.2|44727.2|63
1643008200000|2022-01-24 07:10:00|44745.7|44725.7|44731.6|44711.6|44781.6|44761.6|44730.7|44710.7|70
1643008500000|2022-01-24 07:15:00|44729.1|44709.1|44715|44695|44751.6|44731.6|44715|44695|59
1643008800000|2022-01-24 07:20:00|44712.5|44692.5|44700|44680|44719.1|44699.1|44682.5|44662.5|155
1643009100000|2022-01-24 07:25:00|44701.6|44681.6|44737.5|44717.5|44740|44720|44701.6|44681.6|69
1643009400000|2022-01-24 07:30:00|44740|44720|44725|44705|44754.1|44734.1|44725|44705|50
1643009700000|2022-01-24 07:35:00|44721.6|44701.6|44667.5|44647.5|44721.6|44701.6|44648.2|44628.2|141
1643010000000|2022-01-24 07:40:00|44668.5|44648.5|44722.5|44702.5|44731.6|44711.6|44668.5|44648.5|126
1643010300000|2022-01-24 07:45:00|44720|44700|44717.5|44697.5|44724.1|44704.1|44704.1|44684.1|85
1643010600000|2022-01-24 07:50:00|44720|44700|44692.5|44672.5|44720|44700|44691|44671|76
1643010900000|2022-01-24 07:55:00|44691|44671|44786.9|44766.9|44786.9|44766.9|44691|44671|121
1643011200000|2022-01-24 08:00:00|44788.5|44768.5|44716|44696|44790|44770|44711|44691|122
1643011500000|2022-01-24 08:05:00|44715|44695|44711|44691|44723.5|44703.5|44686.6|44666.6|105
1643011800000|2022-01-24 08:10:00|44711.9|44691.9|44612.5|44592.5|44718.5|44698.5|44607.5|44587.5|188
1643012100000|2022-01-24 08:15:00|44610|44590|44671|44651|44694.4|44674.4|44592.5|44572.5|193
1643012400000|2022-01-24 08:20:00|44666|44646|44686|44666|44691|44671|44626|44606|111
1643012700000|2022-01-24 08:25:00|44683.5|44663.5|44668.5|44648.5|44683.5|44663.5|44646.9|44626.9|56
1643013000000|2022-01-24 08:30:00|44684.4|44664.4|44608.5|44588.5|44691.9|44671.9|44601|44581|154
1643013300000|2022-01-24 08:35:00|44609.4|44589.4|44581|44561|44613.5|44593.5|44578.5|44558.5|126
1643013600000|2022-01-24 08:40:00|44578.5|44558.5|44556.9|44536.9|44614.4|44594.4|44548.5|44528.5|185
1643013900000|2022-01-24 08:45:00|44559.4|44539.4|44472.8|44452.8|44559.4|44539.4|44438.8|44418.8|418
1643014200000|2022-01-24 08:50:00|44471.9|44451.9|44483.5|44463.5|44503.5|44483.5|44461.9|44441.9|149
1643014500000|2022-01-24 08:55:00|44482.5|44462.5|44503.5|44483.5|44505|44485|44463.5|44443.5|155
1643014800000|2022-01-24 09:00:00|44505|44485|44583.5|44563.5|44586.6|44566.6|44461|44441|224
1643015100000|2022-01-24 09:05:00|44581|44561|44576|44556|44626|44606|44568.5|44548.5|190
1643015400000|2022-01-24 09:10:00|44578.5|44558.5|44611|44591|44613.5|44593.5|44571|44551|120
1643015700000|2022-01-24 09:15:00|44610|44590|44691.9|44671.9|44691.9|44671.9|44603.5|44583.5|160
1643016000000|2022-01-24 09:20:00|44691|44671|44664.4|44644.4|44698.5|44678.5|44654.4|44634.4|118
1643016300000|2022-01-24 09:25:00|44663.5|44643.5|44743.5|44723.5|44757.5|44737.5|44663.5|44643.5|142
1643016600000|2022-01-24 09:30:00|44740|44720|44743.5|44723.5|44749.4|44729.4|44723.5|44703.5|87
1643016900000|2022-01-24 09:35:00|44741.9|44721.9|44714.4|44694.4|44743.5|44723.5|44713.5|44693.5|83
1643017200000|2022-01-24 09:40:00|44716|44696|44701|44681|44726|44706|44686|44666|96
1643017500000|2022-01-24 09:45:00|44699.4|44679.4|44696.3|44676.3|44703.5|44683.5|44653.5|44633.5|114
1643017800000|2022-01-24 09:50:00|44698.5|44678.5|44661|44641|44713.5|44693.5|44648.5|44628.5|83
1643018100000|2022-01-24 09:55:00|44663.5|44643.5|44697.8|44677.8|44705.3|44685.3|44647.8|44627.8|101
1643018400000|2022-01-24 10:00:00|44700.3|44680.3|44660.3|44640.3|44700.3|44680.3|44650.3|44630.3|44
1643018700000|2022-01-24 10:05:00|44661.3|44641.3|44647.8|44627.8|44670.3|44650.3|44631.3|44611.3|85
1643019000000|2022-01-24 10:10:00|44645.3|44625.3|44610.3|44590.3|44645.3|44625.3|44604.4|44584.4|143
1643019300000|2022-01-24 10:15:00|44609.4|44589.4|44448.5|44428.5|44610.3|44590.3|44401.9|44381.9|783
1643019600000|2022-01-24 10:20:00|44449.4|44429.4|44476.9|44456.9|44546.9|44526.9|44439.4|44419.4|197
1643019900000|2022-01-24 10:25:00|44477.8|44457.8|44495.3|44475.3|44511.9|44491.9|44476.9|44456.9|86
1643020200000|2022-01-24 10:30:00|44497.8|44477.8|44487.8|44467.8|44517.8|44497.8|44457.8|44437.8|164
1643020500000|2022-01-24 10:35:00|44486.9|44466.9|44501.9|44481.9|44504.4|44484.4|44469.4|44449.4|102
1643020800000|2022-01-24 10:40:00|44501|44481|44436.9|44416.9|44501|44481|44417.8|44397.8|160
1643021100000|2022-01-24 10:45:00|44434.4|44414.4|44452.8|44432.8|44491.9|44471.9|44434.4|44414.4|124
1643021400000|2022-01-24 10:50:00|44455.3|44435.3|44429.4|44409.4|44457.8|44437.8|44426.9|44406.9|64
1643021700000|2022-01-24 10:55:00|44428.5|44408.5|44431.9|44411.9|44446|44426|44417.8|44397.8|110
1643022000000|2022-01-24 11:00:00|44432.9|44412.9|44442.9|44422.9|44448.5|44428.5|44426.9|44406.9|130
1643022300000|2022-01-24 11:05:00|44444.4|44424.4|44453.5|44433.5|44474.4|44454.4|44437.9|44417.9|160
1643022600000|2022-01-24 11:10:00|44454.4|44434.4|44446|44426|44463.5|44443.5|44446|44426|61
1643022900000|2022-01-24 11:15:00|44448.5|44428.5|44409.1|44389.1|44451|44431|44408.5|44388.5|147
1643023200000|2022-01-24 11:20:00|44410.1|44390.1|44369.1|44349.1|44410.1|44390.1|44361|44341|226
1643023500000|2022-01-24 11:25:00|44368.2|44348.2|44381|44361|44391|44371|44365.7|44345.7|124
1643023800000|2022-01-24 11:30:00|44378.5|44358.5|44371|44351|44386.9|44366.9|44363.5|44343.5|75
1643024100000|2022-01-24 11:35:00|44371.9|44351.9|44413.5|44393.5|44418.5|44398.5|44370.1|44350.1|124
1643024400000|2022-01-24 11:40:00|44416|44396|44445.1|44425.1|44450.1|44430.1|44416|44396|213
1643024700000|2022-01-24 11:45:00|44440.1|44420.1|44450.1|44430.1|44467.6|44447.6|44436|44416|112
1643025000000|2022-01-24 11:50:00|44451|44431|44439.1|44419.1|44472.6|44452.6|44433.5|44413.5|121
1643025300000|2022-01-24 11:55:00|44437.6|44417.6|44417.6|44397.6|44452.6|44432.6|44415.1|44395.1|114
1643025600000|2022-01-24 12:00:00|44415.1|44395.1|44408.5|44388.5|44437.6|44417.6|44397.6|44377.6|130
1643025900000|2022-01-24 12:05:00|44411|44391|44444.1|44424.1|44446.6|44426.6|44401|44381|100
1643026200000|2022-01-24 12:10:00|44443.2|44423.2|44477.6|44457.6|44484.1|44464.1|44437.6|44417.6|115
1643026500000|2022-01-24 12:15:00|44476.6|44456.6|44508.5|44488.5|44521.6|44501.6|44475.7|44455.7|151
1643026800000|2022-01-24 12:20:00|44506|44486|44492.6|44472.6|44532.6|44512.6|44482.6|44462.6|138
1643027100000|2022-01-24 12:25:00|44493.5|44473.5|44512.6|44492.6|44526.6|44506.6|44487.6|44467.6|114
1643027400000|2022-01-24 12:30:00|44511.6|44491.6|44475.1|44455.1|44516.6|44496.6|44430.7|44410.7|337
1643027700000|2022-01-24 12:35:00|44471.6|44451.6|44456.6|44436.6|44471.6|44451.6|44436.6|44416.6|208
1643028000000|2022-01-24 12:40:00|44455.7|44435.7|44411.6|44391.6|44455.7|44435.7|44369.1|44349.1|263
1643028300000|2022-01-24 12:45:00|44414.1|44394.1|44411|44391|44416.9|44396.9|44404.1|44384.1|190
1643028600000|2022-01-24 12:50:00|44409.4|44389.4|44413.5|44393.5|44416.9|44396.9|44396|44376|160
1643028900000|2022-01-24 12:55:00|44416.9|44396.9|44408.5|44388.5|44433.5|44413.5|44367.6|44347.6|275
1643029200000|2022-01-24 13:00:00|44413.5|44393.5|44312.9|44292.9|44451.9|44431.9|44295.7|44275.7|1036
1643029500000|2022-01-24 13:05:00|44320.4|44300.4|44367.3|44347.3|44367.3|44347.3|44272.9|44252.9|727
1643029800000|2022-01-24 13:10:00|44367.9|44347.9|44325.4|44305.4|44383.2|44363.2|44309.5|44289.5|622
1643030100000|2022-01-24 13:15:00|44322.9|44302.9|44247.9|44227.9|44322.9|44302.9|44237.9|44217.9|909
1643030400000|2022-01-24 13:20:00|44247|44227|44241.4|44221.4|44302|44282|44222.9|44202.9|632
1643030700000|2022-01-24 13:25:00|44237.9|44217.9|44260.4|44240.4|44285.4|44265.4|44229.5|44209.5|365
1643031000000|2022-01-24 13:30:00|44257.9|44237.9|44286.4|44266.4|44317.9|44297.9|44252.9|44232.9|467
1643031300000|2022-01-24 13:35:00|44287.9|44267.9|44285.2|44265.2|44287.9|44267.9|44208.6|44188.6|715
1643031600000|2022-01-24 13:40:00|44281.1|44261.1|44205.4|44185.4|44292.9|44272.9|44204.5|44184.5|469
1643031900000|2022-01-24 13:45:00|44203.6|44183.6|44162|44142|44212.9|44192.9|44147.9|44127.9|698
1643032200000|2022-01-24 13:50:00|44160.2|44140.2|44060.2|44040.2|44176.1|44156.1|44057.7|44037.7|1067
1643032500000|2022-01-24 13:55:00|44061.1|44041.1|44069.5|44049.5|44152.9|44132.9|44002|43982|1125
1643032800000|2022-01-24 14:00:00|44065.2|44045.2|44096.1|44076.1|44128.6|44108.6|44065.2|44045.2|555
1643033100000|2022-01-24 14:05:00|44091.1|44071.1|44160.4|44140.4|44165.4|44145.4|44060.2|44040.2|492
1643033400000|2022-01-24 14:10:00|44159.5|44139.5|44221.4|44201.4|44243.2|44223.2|44157.9|44137.9|500
1643033700000|2022-01-24 14:15:00|44219.8|44199.8|44203.6|44183.6|44260.5|44240.5|44202|44182|376
1643034000000|2022-01-24 14:20:00|44198|44178|44213|44193|44254.5|44234.5|44178|44158|403
1643034300000|2022-01-24 14:25:00|44208|44188|44251.4|44231.4|44265.5|44245.5|44200.5|44180.5|287
1643034600000|2022-01-24 14:30:00|44252.3|44232.3|44259.8|44239.8|44302|44282|44218|44198|426
1643034900000|2022-01-24 14:35:00|44260.7|44240.7|44322.3|44302.3|44341.4|44321.4|44227.3|44207.3|518
1643035200000|2022-01-24 14:40:00|44323.2|44303.2|44297.3|44277.3|44349.8|44329.8|44292.3|44272.3|496
1643035500000|2022-01-24 14:45:00|44302.3|44282.3|44231.7|44211.7|44303.2|44283.2|44231.7|44211.7|412
1643035800000|2022-01-24 14:50:00|44228.2|44208.2|44164.8|44144.8|44236.7|44216.7|44154.8|44134.8|565
1643036100000|2022-01-24 14:55:00|44162.3|44142.3|44106.4|44086.4|44274.8|44254.8|44106.4|44086.4|430
1643036400000|2022-01-24 15:00:00|44108.9|44088.9|44064.8|44044.8|44129.8|44109.8|44064.6|44044.6|944
1643036700000|2022-01-24 15:05:00|44069.8|44049.8|44087.3|44067.3|44109.8|44089.8|44064.8|44044.8|483
1643037000000|2022-01-24 15:10:00|44086.4|44066.4|44043|44023|44086.4|44066.4|44033|44013|649
1643037300000|2022-01-24 15:15:00|44069.7|44049.7|44084.8|44064.8|44127.3|44107.3|44069.7|44049.7|672
1643037600000|2022-01-24 15:20:00|44083.2|44063.2|44166.1|44146.1|44172.6|44152.6|44083.2|44063.2|453
1643037900000|2022-01-24 15:25:00|44165.2|44145.2|44173.5|44153.5|44178.2|44158.2|44165.2|44145.2|209
1643038200000|2022-01-24 15:30:00|44204.1|44184.1|44285.6|44265.6|44292|44272|44179.8|44159.8|771
1643038500000|2022-01-24 15:35:00|44289.3|44269.3|44293.9|44273.9|44298.5|44278.5|44279.1|44259.1|511
1643038800000|2022-01-24 15:40:00|44293|44273|44380.4|44360.4|44391.5|44371.5|44291.1|44271.1|516
1643039100000|2022-01-24 15:45:00|44379.5|44359.5|44273.9|44253.9|44379.5|44359.5|44258.3|44238.3|714
1643039400000|2022-01-24 15:50:00|44269.8|44249.8|44312.4|44292.4|44315.2|44295.2|44263.3|44243.3|346
1643039700000|2022-01-24 15:55:00|44311.5|44291.5|44248.3|44228.3|44312.4|44292.4|44243.3|44223.3|281
1643040000000|2022-01-24 16:00:00|44253.3|44233.3|44262.6|44242.6|44293.3|44273.3|44237.3|44217.3|328
1643040300000|2022-01-24 16:05:00|44264.2|44244.2|44245.8|44225.8|44274.8|44254.8|44207.3|44187.3|348
1643040600000|2022-01-24 16:10:00|44244.2|44224.2|44194.8|44174.8|44263.9|44243.9|44192.3|44172.3|246
1643040900000|2022-01-24 16:15:00|44196.4|44176.4|44147.3|44127.3|44208.3|44188.3|44129.8|44109.8|371
1643041200000|2022-01-24 16:20:00|44144.8|44124.8|44148.3|44128.3|44184.8|44164.8|44139.8|44119.8|250
1643041500000|2022-01-24 16:25:00|44145.8|44125.8|44184.8|44164.8|44192.3|44172.3|44129.8|44109.8|291
1643041800000|2022-01-24 16:30:00|44183.9|44163.9|44221.7|44201.7|44233.9|44213.9|44169.8|44149.8|546
1643042100000|2022-01-24 16:35:00|44224.8|44204.8|44143.3|44123.3|44229.8|44209.8|44129.8|44109.8|268
1643042400000|2022-01-24 16:40:00|44143.9|44123.9|44189.8|44169.8|44189.8|44169.8|44123.3|44103.3|456
1643042700000|2022-01-24 16:45:00|44185.8|44165.8|44184.8|44164.8|44224.8|44204.8|44184.8|44164.8|498
1643043000000|2022-01-24 16:50:00|44183.9|44163.9|44275.8|44255.8|44275.8|44255.8|44159.8|44139.8|390
1643043300000|2022-01-24 16:55:00|44278.3|44258.3|44268.9|44248.9|44305.8|44285.8|44259.8|44239.8|384
1643043600000|2022-01-24 17:00:00|44267.3|44247.3|43954.6|43934.6|44267.3|44247.3|43952.1|43932.1|506
1643043900000|2022-01-24 17:05:00|43958.6|43938.6|44023.6|44003.6|44071.1|44051.1|43943.6|43923.6|403
1643044200000|2022-01-24 17:10:00|44022.7|44002.7|43979.6|43959.6|44067.1|44047.1|43966.1|43946.1|341
1643044500000|2022-01-24 17:15:00|43981.1|43961.1|43953.7|43933.7|43991.1|43971.1|43905.2|43885.2|547
1643044800000|2022-01-24 17:20:00|43951.2|43931.2|44021.2|44001.2|44026.8|44006.8|43940.2|43920.2|258
1643045100000|2022-01-24 17:25:00|44023|44003|44061.8|44041.8|44092.7|44072.7|44001.8|43981.8|250
1643045400000|2022-01-24 17:30:00|44060.9|44040.9|44091.8|44071.8|44104.3|44084.3|44043.4|44023.4|196
1643045700000|2022-01-24 17:35:00|44090.9|44070.9|44134.3|44114.3|44134.3|44114.3|44073.4|44053.4|389
1643046000000|2022-01-24 17:40:00|44132.5|44112.5|44164.3|44144.3|44194.3|44174.3|44090.9|44070.9|325
1643046300000|2022-01-24 17:45:00|44163.4|44143.4|44154.3|44134.3|44174.3|44154.3|44101.8|44081.8|371
1643046600000|2022-01-24 17:50:00|44153.4|44133.4|44219.3|44199.3|44239.3|44219.3|44140.2|44120.2|285
1643046900000|2022-01-24 17:55:00|44217.7|44197.7|44179.3|44159.3|44221.8|44201.8|44139.3|44119.3|891
1643047200000|2022-01-24 18:00:00|44177.5|44157.5|44162.5|44142.5|44188.4|44168.4|44122.5|44102.5|297
1643047500000|2022-01-24 18:05:00|44161.5|44141.5|44212.7|44192.7|44240.2|44220.2|44144|44124|242
1643047800000|2022-01-24 18:10:00|44214.3|44194.3|44238.4|44218.4|44250.2|44230.2|44203.4|44183.4|96
1643048100000|2022-01-24 18:15:00|44239.3|44219.3|44249.3|44229.3|44269.3|44249.3|44224.3|44204.3|152
1643048400000|2022-01-24 18:20:00|44250.9|44230.9|44189.6|44169.6|44254.3|44234.3|44188.7|44168.7|296
1643048700000|2022-01-24 18:25:00|44191.2|44171.2|44191.2|44171.2|44226.2|44206.2|44165.2|44145.2|152
1643049000000|2022-01-24 18:30:00|44188.7|44168.7|44286.2|44266.2|44291.2|44271.2|44187.7|44167.7|302
1643049300000|2022-01-24 18:35:00|44284.6|44264.6|44276.8|44256.8|44286.2|44266.2|44216.2|44196.2|160
1643049600000|2022-01-24 18:40:00|44274.3|44254.3|44263.7|44243.7|44284.6|44264.6|44237.1|44217.1|95
1643049900000|2022-01-24 18:45:00|44262.8|44242.8|44316.2|44296.2|44322.1|44302.1|44262.8|44242.8|90
1643050200000|2022-01-24 18:50:00|44315.3|44295.3|44287.8|44267.8|44354.3|44334.3|44266.2|44246.2|233
1643050500000|2022-01-24 18:55:00|44286.2|44266.2|44318.7|44298.7|44328.7|44308.7|44261.2|44241.2|144
1643050800000|2022-01-24 19:00:00|44319.6|44299.6|44367.1|44347.1|44408.7|44388.7|44319.6|44299.6|178
1643051100000|2022-01-24 19:05:00|44368.7|44348.7|44413.7|44393.7|44439.6|44419.6|44363.7|44343.7|130
1643051400000|2022-01-24 19:10:00|44414.6|44394.6|44328.7|44308.7|44442.8|44422.8|44323.7|44303.7|115
1643051700000|2022-01-24 19:15:00|44326.2|44306.2|44331.2|44311.2|44358.7|44338.7|44306.2|44286.2|69
1643052000000|2022-01-24 19:20:00|44330.3|44310.3|44256.2|44236.2|44377.8|44357.8|44256.2|44236.2|82
1643052300000|2022-01-24 19:25:00|44253.4|44233.4|44296.2|44276.2|44324.6|44304.6|44243.7|44223.7|213
1643052600000|2022-01-24 19:30:00|44295.3|44275.3|44309.6|44289.6|44368.7|44348.7|44288.7|44268.7|105
1643052900000|2022-01-24 19:35:00|44310.5|44290.5|44287.1|44267.1|44318.7|44298.7|44261.2|44241.2|93
1643053200000|2022-01-24 19:40:00|44286.2|44266.2|44279.6|44259.6|44302.1|44282.1|44267.1|44247.1|42
1643053500000|2022-01-24 19:45:00|44278|44258|44313|44293|44329.6|44309.6|44242.1|44222.1|81
1643053800000|2022-01-24 19:50:00|44311.5|44291.5|44382.1|44362.1|44387.1|44367.1|44311.5|44291.5|61
1643054100000|2022-01-24 19:55:00|44379.6|44359.6|44435.5|44415.5|44441.5|44421.5|44346.2|44326.2|71
1643054400000|2022-01-24 20:00:00|44434.6|44414.6|44439.6|44419.6|44511.2|44491.2|44422.1|44402.1|187
1643054700000|2022-01-24 20:05:00|44438|44418|44439|44419|44453|44433|44398|44378|102
1643055000000|2022-01-24 20:10:00|44440.5|44420.5|44460.5|44440.5|44473|44453|44435.5|44415.5|72
1643055300000|2022-01-24 20:15:00|44462.1|44442.1|44422.1|44402.1|44532.4|44512.4|44409.6|44389.6|208
1643055600000|2022-01-24 20:20:00|44423|44403|44455.5|44435.5|44493|44473|44423|44403|86
1643055900000|2022-01-24 20:25:00|44456.5|44436.5|44445.5|44425.5|44498|44478|44417.1|44397.1|74
1643056200000|2022-01-24 20:30:00|44442.1|44422.1|44497.1|44477.1|44518|44498|44414.6|44394.6|103
1643056500000|2022-01-24 20:35:00|44495.5|44475.5|44498|44478|44500.5|44480.5|44448|44428|127
1643056800000|2022-01-24 20:40:00|44500.8|44480.8|44464.6|44444.6|44518|44498|44438|44418|113
1643057100000|2022-01-24 20:45:00|44463.7|44443.7|44593.1|44573.1|44595.6|44575.6|44460.5|44440.5|248
1643057400000|2022-01-24 20:50:00|44594|44574|44573.7|44553.7|44618.7|44598.7|44558.1|44538.1|154
1643057700000|2022-01-24 20:55:00|44570.6|44550.6|44543.7|44523.7|44576.2|44556.2|44527.1|44507.1|104
1643058000000|2022-01-24 21:00:00|44542.8|44522.8|44543.1|44523.1|44553.1|44533.1|44523.1|44503.1|66
1643058300000|2022-01-24 21:05:00|44547.1|44527.1|44525.6|44505.6|44547.1|44527.1|44525.6|44505.6|62
1643058600000|2022-01-24 21:10:00|44520.6|44500.6|44589|44569|44598.1|44578.1|44520.6|44500.6|57
1643058900000|2022-01-24 21:15:00|44591.5|44571.5|44625.6|44605.6|44638.1|44618.1|44591.5|44571.5|74
1643059200000|2022-01-24 21:20:00|44628.1|44608.1|44633.1|44613.1|44639|44619|44623.1|44603.1|52
1643059500000|2022-01-24 21:25:00|44634.9|44614.9|44602.4|44582.4|44639|44619|44601.5|44581.5|47
1643059800000|2022-01-24 21:30:00|44605.6|44585.6|44600.6|44580.6|44620.6|44600.6|44600.6|44580.6|49
1643060100000|2022-01-24 21:35:00|44599.6|44579.6|44588.1|44568.1|44603.1|44583.1|44583.1|44563.1|16
1643060400000|2022-01-24 21:40:00|44585.6|44565.6|44573.3|44553.3|44598.1|44578.1|44569.9|44549.9|53
1643060700000|2022-01-24 21:45:00|44574.9|44554.9|44564.9|44544.9|44581.7|44561.7|44564.9|44544.9|82
1643061000000|2022-01-24 21:50:00|44562.4|44542.4|44579.9|44559.9|44581.5|44561.5|44554.9|44534.9|40
1643061300000|2022-01-24 21:55:00|44581.5|44561.5|44559.9|44539.9|44594.2|44574.2|44554.9|44534.9|62
1643065200000|2022-01-24 23:00:00|44573.9|44553.9|44571.5|44551.5|44599.9|44579.9|44566.5|44546.5|97
1643065500000|2022-01-24 23:05:00|44569.9|44549.9|44554.9|44534.9|44592.4|44572.4|44554.9|44534.9|30
1643065800000|2022-01-24 23:10:00|44557.4|44537.4|44639.9|44619.9|44639.9|44619.9|44557.4|44537.4|95
1643066100000|2022-01-24 23:15:00|44639|44619|44619.9|44599.9|44642.4|44622.4|44617.4|44597.4|45
1643066400000|2022-01-24 23:20:00|44619|44599|44602.4|44582.4|44619.9|44599.9|44594.9|44574.9|14
1643066700000|2022-01-24 23:25:00|44603.3|44583.3|44572.4|44552.4|44609.3|44589.3|44571.5|44551.5|16
1643067000000|2022-01-24 23:30:00|44571.5|44551.5|44587.4|44567.4|44592.4|44572.4|44556.5|44536.5|31
1643067300000|2022-01-24 23:35:00|44589.9|44569.9|44612.4|44592.4|44612.4|44592.4|44582.4|44562.4|24
1643067600000|2022-01-24 23:40:00|44614.9|44594.9|44647.4|44627.4|44647.4|44627.4|44614.9|44594.9|35
1643067900000|2022-01-24 23:45:00|44645.8|44625.8|44620.8|44600.8|44664.9|44644.9|44620.8|44600.8|43
1643068200000|2022-01-24 23:50:00|44622.4|44602.4|44641.5|44621.5|44649.9|44629.9|44612.4|44592.4|24
1643068500000|2022-01-24 23:55:00|44639.9|44619.9|44641.5|44621.5|44647.4|44627.4|44632.4|44612.4|24
1643068800000|2022-01-25 00:00:00|44639.9|44619.9|44577.4|44557.4|44647.4|44627.4|44574.9|44554.9|63
1643069100000|2022-01-25 00:05:00|44572.4|44552.4|44542.4|44522.4|44576.5|44556.5|44538.3|44518.3|81
1643069400000|2022-01-25 00:10:00|44541.5|44521.5|44557.4|44537.4|44569.9|44549.9|44538.3|44518.3|53
1643069700000|2022-01-25 00:15:00|44559.9|44539.9|44562.4|44542.4|44578.3|44558.3|44549.9|44529.9|15
1643070000000|2022-01-25 00:20:00|44567.4|44547.4|44537.4|44517.4|44567.4|44547.4|44537.4|44517.4|41
1643070300000|2022-01-25 00:25:00|44542.4|44522.4|44532.4|44512.4|44546.5|44526.5|44521.5|44501.5|41
1643070600000|2022-01-25 00:30:00|44534.3|44514.3|44582.4|44562.4|44602.4|44582.4|44534.3|44514.3|90
1643070900000|2022-01-25 00:35:00|44576.5|44556.5|44542.4|44522.4|44576.5|44556.5|44532.4|44512.4|43
1643071200000|2022-01-25 00:40:00|44544.9|44524.9|44537.4|44517.4|44559.9|44539.9|44529.9|44509.9|50
1643071500000|2022-01-25 00:45:00|44538.4|44518.4|44502.4|44482.4|44539.9|44519.9|44493.4|44473.4|91
1643071800000|2022-01-25 00:50:00|44504|44484|44476.5|44456.5|44504|44484|44454.9|44434.9|92
1643072100000|2022-01-25 00:55:00|44479.9|44459.9|44447.4|44427.4|44484.9|44464.9|44437.4|44417.4|89
1643072400000|2022-01-25 01:00:00|44448.4|44428.4|44477.4|44457.4|44537.4|44517.4|44433.1|44413.1|450
1643072700000|2022-01-25 01:05:00|44480.9|44460.9|44482.4|44462.4|44514.9|44494.9|44474.9|44454.9|123
1643073000000|2022-01-25 01:10:00|44479.9|44459.9|44433.4|44413.4|44482.4|44462.4|44403.4|44383.4|223
1643073300000|2022-01-25 01:15:00|44434.9|44414.9|44486.8|44466.8|44486.8|44466.8|44412.4|44392.4|178
1643073600000|2022-01-25 01:20:00|44489.3|44469.3|44458.4|44438.4|44497.7|44477.7|44430.9|44410.9|148
1643073900000|2022-01-25 01:25:00|44459.3|44439.3|44406.8|44386.8|44479.3|44459.3|44389.3|44369.3|294
1643074200000|2022-01-25 01:30:00|44408.6|44388.6|44399.3|44379.3|44436.8|44416.8|44329.9|44309.9|329
1643074500000|2022-01-25 01:35:00|44404.3|44384.3|44401.8|44381.8|44421.8|44401.8|44380.2|44360.2|99
1643074800000|2022-01-25 01:40:00|44402.7|44382.7|44407.7|44387.7|44415.2|44395.2|44356.8|44336.8|155
1643075100000|2022-01-25 01:45:00|44397.7|44377.7|44400.2|44380.2|44405.2|44385.2|44366.1|44346.1|231
1643075400000|2022-01-25 01:50:00|44397.7|44377.7|44390.2|44370.2|44420.2|44400.2|44375.2|44355.2|101
1643075700000|2022-01-25 01:55:00|44387.7|44367.7|44353.6|44333.6|44387.7|44367.7|44335.2|44315.2|87
1643076000000|2022-01-25 02:00:00|44349.5|44329.5|44343.6|44323.6|44368.6|44348.6|44328.6|44308.6|58
1643076300000|2022-01-25 02:05:00|44346.1|44326.1|44363.6|44343.6|44366.1|44346.1|44338.6|44318.6|41
1643076600000|2022-01-25 02:10:00|44366.1|44346.1|44371.1|44351.1|44401.1|44381.1|44343.6|44323.6|105
1643076900000|2022-01-25 02:15:00|44368.6|44348.6|44343.6|44323.6|44372.7|44352.7|44328.6|44308.6|70
1643077200000|2022-01-25 02:20:00|44341.1|44321.1|44317.7|44297.7|44341.1|44321.1|44301.1|44281.1|72
1643077500000|2022-01-25 02:25:00|44316.1|44296.1|44318.6|44298.6|44333.6|44313.6|44316.1|44296.1|48
1643077800000|2022-01-25 02:30:00|44321.8|44301.8|44347.7|44327.7|44362.7|44342.7|44321.8|44301.8|78
1643078100000|2022-01-25 02:35:00|44345.2|44325.2|44365.2|44345.2|44368.6|44348.6|44317.7|44297.7|51
1643078400000|2022-01-25 02:40:00|44364.3|44344.3|44342.7|44322.7|44375.2|44355.2|44340.2|44320.2|49
1643078700000|2022-01-25 02:45:00|44341.8|44321.8|44366.8|44346.8|44380.2|44360.2|44337.7|44317.7|81
1643079000000|2022-01-25 02:50:00|44365.2|44345.2|44373.6|44353.6|44373.6|44353.6|44351.1|44331.1|71
1643079300000|2022-01-25 02:55:00|44371.8|44351.8|44418.6|44398.6|44419.5|44399.5|44356.1|44336.1|84
1643079600000|2022-01-25 03:00:00|44417.7|44397.7|44357|44337|44417.7|44397.7|44351.1|44331.1|74
1643079900000|2022-01-25 03:05:00|44356.1|44336.1|44316.1|44296.1|44377.7|44357.7|44313.6|44293.6|79
1643080200000|2022-01-25 03:10:00|44315.2|44295.2|44302|44282|44318.6|44298.6|44288.6|44268.6|115
1643080500000|2022-01-25 03:15:00|44306.1|44286.1|44361.1|44341.1|44361.1|44341.1|44306.1|44286.1|54
1643080800000|2022-01-25 03:20:00|44362|44342|44376.1|44356.1|44382|44362|44348.6|44328.6|80
1643081100000|2022-01-25 03:25:00|44373.6|44353.6|44343.6|44323.6|44373.6|44353.6|44333.6|44313.6|34
1643081400000|2022-01-25 03:30:00|44341.1|44321.1|44303.6|44283.6|44347|44327|44303.6|44283.6|60
1643081700000|2022-01-25 03:35:00|44302.7|44282.7|44322.7|44302.7|44327.7|44307.7|44296.1|44276.1|44
1643082000000|2022-01-25 03:40:00|44323.6|44303.6|44346.1|44326.1|44365.2|44345.2|44323.6|44303.6|29
1643082300000|2022-01-25 03:45:00|44349.3|44329.3|44312.7|44292.7|44350.2|44330.2|44310.2|44290.2|34
1643082600000|2022-01-25 03:50:00|44313.6|44293.6|44315.2|44295.2|44320.2|44300.2|44301.1|44281.1|20
1643082900000|2022-01-25 03:55:00|44317.7|44297.7|44352.7|44332.7|44358.6|44338.6|44315.2|44295.2|49
1643083200000|2022-01-25 04:00:00|44355.2|44335.2|44311.8|44291.8|44355.2|44335.2|44311.8|44291.8|24
1643083500000|2022-01-25 04:05:00|44310.2|44290.2|44346.8|44326.8|44355.2|44335.2|44300.2|44280.2|42
1643083800000|2022-01-25 04:10:00|44350.2|44330.2|44320.2|44300.2|44357.7|44337.7|44320.2|44300.2|26
1643084100000|2022-01-25 04:15:00|44319.3|44299.3|44335.2|44315.2|44355.2|44335.2|44317.7|44297.7|22
1643084400000|2022-01-25 04:20:00|44330.2|44310.2|44322.7|44302.7|44336.8|44316.8|44320.2|44300.2|17
1643084700000|2022-01-25 04:25:00|44320.2|44300.2|44320.2|44300.2|44330.2|44310.2|44320.2|44300.2|17
1643085000000|2022-01-25 04:30:00|44317.7|44297.7|44290.2|44270.2|44326.1|44306.1|44277.7|44257.7|31
1643085300000|2022-01-25 04:35:00|44291.1|44271.1|44285.2|44265.2|44305.2|44285.2|44275.2|44255.2|54
1643085600000|2022-01-25 04:40:00|44286.1|44266.1|44291.8|44271.8|44291.8|44271.8|44271.8|44251.8|48
1643085900000|2022-01-25 04:45:00|44290.9|44270.9|44289.3|44269.3|44296.8|44276.8|44279.3|44259.3|29
1643086200000|2022-01-25 04:50:00|44286.8|44266.8|44280.2|44260.2|44299.3|44279.3|44276.8|44256.8|22
1643086500000|2022-01-25 04:55:00|44281.8|44261.8|44286.8|44266.8|44291.8|44271.8|44281.8|44261.8|12
1643086800000|2022-01-25 05:00:00|44285.9|44265.9|44299.3|44279.3|44306.8|44286.8|44270.2|44250.2|56
1643087100000|2022-01-25 05:05:00|44295.9|44275.9|44314.3|44294.3|44326.8|44306.8|44293.4|44273.4|40
1643087400000|2022-01-25 05:10:00|44312.7|44292.7|44314.3|44294.3|44316.8|44296.8|44294.3|44274.3|29
1643087700000|2022-01-25 05:15:00|44311.8|44291.8|44304.3|44284.3|44311.8|44291.8|44294.3|44274.3|17
1643088000000|2022-01-25 05:20:00|44305.2|44285.2|44334.3|44314.3|44336.8|44316.8|44305.2|44285.2|35
1643088300000|2022-01-25 05:25:00|44336.8|44316.8|44324.3|44304.3|44341.8|44321.8|44319.3|44299.3|39
1643088600000|2022-01-25 05:30:00|44325.9|44305.9|44329.3|44309.3|44360.2|44340.2|44319.3|44299.3|91
1643088900000|2022-01-25 05:35:00|44330.2|44310.2|44284.3|44264.3|44339.3|44319.3|44267.7|44247.7|79
1643089200000|2022-01-25 05:40:00|44281.8|44261.8|44344.3|44324.3|44346.8|44326.8|44279.3|44259.3|76
1643089500000|2022-01-25 05:45:00|44346.8|44326.8|44334.3|44314.3|44365.2|44345.2|44331.8|44311.8|55
1643089800000|2022-01-25 05:50:00|44331.8|44311.8|44309.3|44289.3|44336.8|44316.8|44292.7|44272.7|52
1643090100000|2022-01-25 05:55:00|44306.8|44286.8|44315.2|44295.2|44324.3|44304.3|44296.8|44276.8|41
1643090400000|2022-01-25 06:00:00|44317.7|44297.7|44287.7|44267.7|44340.2|44320.2|44287.7|44267.7|94
1643090700000|2022-01-25 06:05:00|44289.3|44269.3|44283.6|44263.6|44313.6|44293.6|44282.7|44262.7|66
1643091000000|2022-01-25 06:10:00|44285.2|44265.2|44256.8|44236.8|44290.2|44270.2|44238.6|44218.6|65
1643091300000|2022-01-25 06:15:00|44255.2|44235.2|44243.6|44223.6|44262.1|44242.1|44225.2|44205.2|104
1643091600000|2022-01-25 06:20:00|44245.2|44225.2|44216.8|44196.8|44261.8|44241.8|44209.3|44189.3|108
1643091900000|2022-01-25 06:25:00|44220.2|44200.2|44196.8|44176.8|44226.8|44206.8|44191.8|44171.8|80
1643092200000|2022-01-25 06:30:00|44199.3|44179.3|44155|44135|44201.8|44181.8|44146.6|44126.6|172
1643092500000|2022-01-25 06:35:00|44155.9|44135.9|44195|44175|44205|44185|44155|44135|75
1643092800000|2022-01-25 06:40:00|44195.9|44175.9|44165|44145|44197.5|44177.5|44160.9|44140.9|42
1643093100000|2022-01-25 06:45:00|44167.5|44147.5|44187.5|44167.5|44207.5|44187.5|44158.4|44138.4|61
1643093400000|2022-01-25 06:50:00|44188.4|44168.4|44205|44185|44210|44190|44155|44135|120
1643093700000|2022-01-25 06:55:00|44207.5|44187.5|44140|44120|44210|44190|44115.9|44095.9|209
1643094000000|2022-01-25 07:00:00|44142.5|44122.5|44082.5|44062.5|44191.8|44171.8|44082.5|44062.5|132
1643094300000|2022-01-25 07:05:00|44081.6|44061.6|44050|44030|44081.6|44061.6|44028.4|44008.4|214
1643094600000|2022-01-25 07:10:00|44050.9|44030.9|44025|44005|44068.4|44048.4|44025|44005|106
1643094900000|2022-01-25 07:15:00|44023.4|44003.4|44003.4|43983.4|44050|44030|43985|43965|168
1643095200000|2022-01-25 07:20:00|44002.5|43982.5|43980|43960|44010|43990|43945|43925|90
1643095500000|2022-01-25 07:25:00|43980.9|43960.9|44000|43980|44021.6|44001.6|43975|43955|84
1643095800000|2022-01-25 07:30:00|43999.1|43979.1|43985|43965|44010|43990|43980|43960|127
1643096100000|2022-01-25 07:35:00|43985.9|43965.9|44012.5|43992.5|44020|44000|43982.5|43962.5|75
1643096400000|2022-01-25 07:40:00|44015|43995|43985|43965|44017.5|43997.5|43982.5|43962.5|82
1643096700000|2022-01-25 07:45:00|43987.5|43967.5|43969.1|43949.1|43987.5|43967.5|43945|43925|118
1643097000000|2022-01-25 07:50:00|43967.5|43947.5|43969.1|43949.1|43969.1|43949.1|43943.4|43923.4|111
1643097300000|2022-01-25 07:55:00|43967.5|43947.5|44009.1|43989.1|44010|43990|43965|43945|68
1643097600000|2022-01-25 08:00:00|44010|43990|43970.7|43950.7|44025|44005|43969.1|43949.1|242
1643097900000|2022-01-25 08:05:00|43969.8|43949.8|43983.2|43963.2|43989.1|43969.1|43948.2|43928.2|169
1643098200000|2022-01-25 08:10:00|43987.3|43967.3|44024.8|44004.8|44032.3|44012.3|43985.7|43965.7|294
1643098500000|2022-01-25 08:15:00|44023.9|44003.9|44012.3|43992.3|44024.8|44004.8|43981.4|43961.4|153
1643098800000|2022-01-25 08:20:00|44011.4|43991.4|44008.2|43988.2|44022.3|44002.3|44002.3|43982.3|111
1643099100000|2022-01-25 08:25:00|44010.7|43990.7|43949.8|43929.8|44015.7|43995.7|43948.9|43928.9|140
1643099400000|2022-01-25 08:30:00|43951.6|43931.6|43983.9|43963.9|43989.8|43969.8|43934.8|43914.8|129
1643099700000|2022-01-25 08:35:00|43983|43963|44007.3|43987.3|44013.4|43993.4|43973.2|43953.2|92
1643100000000|2022-01-25 08:40:00|44004.8|43984.8|44018.2|43998.2|44023.2|44003.2|44004.8|43984.8|110
1643100300000|2022-01-25 08:45:00|44015.7|43995.7|44090.7|44070.7|44106.6|44086.6|44004.8|43984.8|203
1643100600000|2022-01-25 08:50:00|44092.3|44072.3|44043.9|44023.9|44105.7|44085.7|44041.4|44021.4|166
1643100900000|2022-01-25 08:55:00|44044.8|44024.8|44026.4|44006.4|44051.4|44031.4|43996.4|43976.4|123
1643101200000|2022-01-25 09:00:00|44028.9|44008.9|43993.9|43973.9|44053.9|44033.9|43966.4|43946.4|152
1643101500000|2022-01-25 09:05:00|43993|43973|44016.4|43996.4|44020.5|44000.5|43988.9|43968.9|87
1643101800000|2022-01-25 09:10:00|44011.4|43991.4|44061.4|44041.4|44096.4|44076.4|44000.5|43980.5|161
1643102100000|2022-01-25 09:15:00|44060.5|44040.5|44148.9|44128.9|44178.9|44158.9|44041.4|44021.4|205
1643102400000|2022-01-25 09:20:00|44146.4|44126.4|44223.9|44203.9|44225.5|44205.5|44146.4|44126.4|191
1643102700000|2022-01-25 09:25:00|44226.4|44206.4|44246.4|44226.4|44257.3|44237.3|44203.9|44183.9|134
1643103000000|2022-01-25 09:30:00|44248.9|44228.9|44207.3|44187.3|44260.5|44240.5|44188.9|44168.9|109
1643103300000|2022-01-25 09:35:00|44211.4|44191.4|44223.9|44203.9|44231.4|44211.4|44196.4|44176.4|54
1643103600000|2022-01-25 09:40:00|44218.9|44198.9|44211.4|44191.4|44223.9|44203.9|44178.9|44158.9|75
1643103900000|2022-01-25 09:45:00|44209.8|44189.8|44191.4|44171.4|44236.4|44216.4|44191.4|44171.4|109
1643104200000|2022-01-25 09:50:00|44188|44168|44211.4|44191.4|44211.4|44191.4|44168.9|44148.9|90
1643104500000|2022-01-25 09:55:00|44206.4|44186.4|44166.4|44146.4|44213.9|44193.9|44161.4|44141.4|80
1643104800000|2022-01-25 10:00:00|44171.4|44151.4|44131.4|44111.4|44175.7|44155.7|44126.4|44106.4|100
1643105100000|2022-01-25 10:05:00|44130.5|44110.5|44148.9|44128.9|44161.4|44141.4|44111.4|44091.4|120
1643105400000|2022-01-25 10:10:00|44146.4|44126.4|44153.9|44133.9|44163.9|44143.9|44133.9|44113.9|58
1643105700000|2022-01-25 10:15:00|44155.5|44135.5|44153|44133|44159.8|44139.8|44131.4|44111.4|36
1643106000000|2022-01-25 10:20:00|44151.4|44131.4|44113.9|44093.9|44151.4|44131.4|44111.4|44091.4|44
1643106300000|2022-01-25 10:25:00|44112.4|44092.4|44103.9|44083.9|44123.9|44103.9|44093.9|44073.9|67
1643106600000|2022-01-25 10:30:00|44103|44083|44108.9|44088.9|44111.4|44091.4|44091.4|44071.4|91
1643106900000|2022-01-25 10:35:00|44111.4|44091.4|44079|44059|44119|44099|44079|44059|85
1643107200000|2022-01-25 10:40:00|44081.5|44061.5|44076.5|44056.5|44087.4|44067.4|44061.5|44041.5|78
1643107500000|2022-01-25 10:45:00|44075.5|44055.5|44035.6|44015.6|44076.5|44056.5|44022.4|44002.4|142
1643107800000|2022-01-25 10:50:00|44034|44014|44024|44004|44054|44034|44022.4|44002.4|82
1643108100000|2022-01-25 10:55:00|44021.5|44001.5|44046.5|44026.5|44056.5|44036.5|44019|43999|71
1643108400000|2022-01-25 11:00:00|44044|44024|44066.5|44046.5|44074.9|44054.9|44026.5|44006.5|92
1643108700000|2022-01-25 11:05:00|44065.6|44045.6|44064|44044|44067.4|44047.4|44036.5|44016.5|87
1643109000000|2022-01-25 11:10:00|44061.5|44041.5|44064|44044|44071.5|44051.5|44049|44029|58
1643109300000|2022-01-25 11:15:00|44062.4|44042.4|44027.4|44007.4|44086.5|44066.5|44026.5|44006.5|76
1643109600000|2022-01-25 11:20:00|44029|44009|44042.4|44022.4|44042.4|44022.4|44006.5|43986.5|78
1643109900000|2022-01-25 11:25:00|44041.5|44021.5|44033.1|44013.1|44056.5|44036.5|44027.4|44007.4|47
1643110200000|2022-01-25 11:30:00|44031.5|44011.5|43989|43969|44031.5|44011.5|43979|43959|107
1643110500000|2022-01-25 11:35:00|43986.5|43966.5|43989|43969|44025.6|44005.6|43954|43934|133
1643110800000|2022-01-25 11:40:00|43991.5|43971.5|43941.5|43921.5|43991.5|43971.5|43901.5|43881.5|205
1643111100000|2022-01-25 11:45:00|43937.4|43917.4|43962.4|43942.4|43985.6|43965.6|43936.5|43916.5|99
1643111400000|2022-01-25 11:50:00|43961.5|43941.5|43971.5|43951.5|43980.6|43960.6|43951.5|43931.5|78
1643111700000|2022-01-25 11:55:00|43974|43954|44031.5|44011.5|44051.5|44031.5|43957.4|43937.4|154
1643112000000|2022-01-25 12:00:00|44029|44009|44019|43999|44059|44039|44011.5|43991.5|120
1643112300000|2022-01-25 12:05:00|44019.9|43999.9|44060.6|44040.6|44066.5|44046.5|44009|43989|93
1643112600000|2022-01-25 12:10:00|44058.1|44038.1|44153.1|44133.1|44154|44134|44043.1|44023.1|172
1643112900000|2022-01-25 12:15:00|44151.5|44131.5|44104.9|44084.9|44151.5|44131.5|44099|44079|95
1643113200000|2022-01-25 12:20:00|44102.4|44082.4|44064.9|44044.9|44114|44094|44063.3|44043.3|124
1643113500000|2022-01-25 12:25:00|44066.5|44046.5|44076.5|44056.5|44084|44064|44049|44029|75
1643113800000|2022-01-25 12:30:00|44075.6|44055.6|44089|44069|44091.5|44071.5|44014.7|43994.7|198
1643114100000|2022-01-25 12:35:00|44088.1|44068.1|44114|44094|44136.5|44116.5|44061.5|44041.5|173
1643114400000|2022-01-25 12:40:00|44111.5|44091.5|44118.3|44098.3|44118.3|44098.3|44091.5|44071.5|172
1643114700000|2022-01-25 12:45:00|44119.9|44099.9|44104|44084|44121.7|44101.7|44095.8|44075.8|99
1643115000000|2022-01-25 12:50:00|44103.1|44083.1|44078.1|44058.1|44118.3|44098.3|44074|44054|68
1643115300000|2022-01-25 12:55:00|44079.7|44059.7|44047.4|44027.4|44101.5|44081.5|44027.4|44007.4|187
1643115600000|2022-01-25 13:00:00|44049|44029|44114|44094|44116.5|44096.5|43986.5|43966.5|532
1643115900000|2022-01-25 13:05:00|44114.9|44094.9|44129.9|44109.9|44148.3|44128.3|44104.9|44084.9|363
1643116200000|2022-01-25 13:10:00|44128.3|44108.3|44026.5|44006.5|44136.7|44116.7|43979|43959|586
1643116500000|2022-01-25 13:15:00|44025.6|44005.6|44116.5|44096.5|44117.4|44097.4|44025.6|44005.6|374
1643116800000|2022-01-25 13:20:00|44115.6|44095.6|44174.9|44154.9|44180.8|44160.8|44088.1|44068.1|355
1643117100000|2022-01-25 13:25:00|44175.8|44155.8|44118.3|44098.3|44178.3|44158.3|44103.3|44083.3|315
1643117400000|2022-01-25 13:30:00|44117.4|44097.4|44087.4|44067.4|44144.2|44124.2|44078.3|44058.3|202
1643117700000|2022-01-25 13:35:00|44085.8|44065.8|44116.7|44096.7|44148.3|44128.3|44085.8|44065.8|153
1643118000000|2022-01-25 13:40:00|44114.2|44094.2|44142.4|44122.4|44144.9|44124.9|44075.8|44055.8|274
1643118300000|2022-01-25 13:45:00|44144|44124|44086.5|44066.5|44156.5|44136.5|44075.6|44055.6|217
1643118600000|2022-01-25 13:50:00|44087.4|44067.4|44141.5|44121.5|44151.5|44131.5|44084|44064|172
1643118900000|2022-01-25 13:55:00|44144|44124|44229.9|44209.9|44263.3|44243.3|44126.5|44106.5|310
1643119200000|2022-01-25 14:00:00|44228.3|44208.3|44205.8|44185.8|44260.8|44240.8|44205.8|44185.8|230
1643119500000|2022-01-25 14:05:00|44208.3|44188.3|44194.2|44174.2|44219.9|44199.9|44182.4|44162.4|153
1643119800000|2022-01-25 14:10:00|44197.4|44177.4|44167.4|44147.4|44208.3|44188.3|44137.4|44117.4|196
1643120100000|2022-01-25 14:15:00|44171.5|44151.5|44229|44209|44246.5|44226.5|44149|44129|160
1643120400000|2022-01-25 14:20:00|44229.9|44209.9|44225.6|44205.6|44291.5|44271.5|44214|44194|219
1643120700000|2022-01-25 14:25:00|44224|44204|44281.5|44261.5|44304|44284|44214.9|44194.9|226
1643121000000|2022-01-25 14:30:00|44280.6|44260.6|44317.2|44297.2|44384|44364|44254.9|44234.9|608
1643121300000|2022-01-25 14:35:00|44314.7|44294.7|44371.5|44351.5|44427.2|44407.2|44312.2|44292.2|628
1643121600000|2022-01-25 14:40:00|44372.4|44352.4|44404|44384|44441.5|44421.5|44371.5|44351.5|395
1643121900000|2022-01-25 14:45:00|44406.5|44386.5|44331.5|44311.5|44417.4|44397.4|44311.5|44291.5|503
1643122200000|2022-01-25 14:50:00|44326.5|44306.5|44302.4|44282.4|44405.1|44385.1|44302.4|44282.4|369
1643122500000|2022-01-25 14:55:00|44300.8|44280.8|44303.3|44283.3|44330.8|44310.8|44233.3|44213.3|332
1643122800000|2022-01-25 15:00:00|44300.8|44280.8|44239.9|44219.9|44320.8|44300.8|44198.3|44178.3|351
1643123100000|2022-01-25 15:05:00|44238.3|44218.3|44180.8|44160.8|44274.2|44254.2|44147.4|44127.4|387
1643123400000|2022-01-25 15:10:00|44178.3|44158.3|44332.6|44312.6|44355.1|44335.1|44166.7|44146.7|421
1643123700000|2022-01-25 15:15:00|44333.3|44313.3|44321|44301|44351.7|44331.7|44295.1|44275.1|327
1643124000000|2022-01-25 15:20:00|44320.1|44300.1|44281.7|44261.7|44331|44311|44262.6|44242.6|302
1643124300000|2022-01-25 15:25:00|44282.6|44262.6|44417.8|44397.8|44417.8|44397.8|44275.1|44255.1|307
1643124600000|2022-01-25 15:30:00|44418.7|44398.7|44386.9|44366.9|44425.3|44405.3|44366.9|44346.9|293
1643124900000|2022-01-25 15:35:00|44385.3|44365.3|44372.8|44352.8|44406.9|44386.9|44341.9|44321.9|165
1643125200000|2022-01-25 15:40:00|44375.3|44355.3|44366.2|44346.2|44378.7|44358.7|44326.2|44306.2|279
1643125500000|2022-01-25 15:45:00|44370.3|44350.3|44404.6|44384.6|44434.6|44414.6|44348|44328|263
1643125800000|2022-01-25 15:50:00|44406.2|44386.2|44346.9|44326.9|44408.7|44388.7|44343.5|44323.5|216
1643126100000|2022-01-25 15:55:00|44348.7|44328.7|44321.9|44301.9|44356.9|44336.9|44316.9|44296.9|248
1643126400000|2022-01-25 16:00:00|44321|44301|44369.4|44349.4|44376.9|44356.9|44319.4|44299.4|212
1643126700000|2022-01-25 16:05:00|44370.3|44350.3|44331.9|44311.9|44396.9|44376.9|44316.9|44296.9|236
1643127000000|2022-01-25 16:10:00|44337.3|44317.3|44319.4|44299.4|44381.9|44361.9|44309.2|44289.2|202
1643127300000|2022-01-25 16:15:00|44318.5|44298.5|44401.9|44381.9|44410.3|44390.3|44316.9|44296.9|342
1643127600000|2022-01-25 16:20:00|44399.4|44379.4|44416.9|44396.9|44441.9|44421.9|44396.9|44376.9|215
1643127900000|2022-01-25 16:25:00|44417.8|44397.8|44434.4|44414.4|44436.9|44416.9|44379.4|44359.4|229
1643128200000|2022-01-25 16:30:00|44433.5|44413.5|44451.9|44431.9|44471.9|44451.9|44411.9|44391.9|376
1643128500000|2022-01-25 16:35:00|44451|44431|44419.4|44399.4|44456.9|44436.9|44378.5|44358.5|217
1643128800000|2022-01-25 16:40:00|44416.9|44396.9|44477.8|44457.8|44480.3|44460.3|44396.9|44376.9|163
1643129100000|2022-01-25 16:45:00|44476.9|44456.9|44589.4|44569.4|44591.9|44571.9|44471.9|44451.9|553
1643129400000|2022-01-25 16:50:00|44586.9|44566.9|44626.9|44606.9|44629.4|44609.4|44554.4|44534.4|328
1643129700000|2022-01-25 16:55:00|44624.4|44604.4|44546.9|44526.9|44624.4|44604.4|44536.9|44516.9|431
1643130000000|2022-01-25 17:00:00|44545.3|44525.3|44544.4|44524.4|44546.9|44526.9|44504.4|44484.4|278
1643130300000|2022-01-25 17:05:00|44545.3|44525.3|44536.9|44516.9|44576.9|44556.9|44530.1|44510.1|191
1643130600000|2022-01-25 17:10:00|44533.5|44513.5|44504.4|44484.4|44533.5|44513.5|44493.5|44473.5|201
1643130900000|2022-01-25 17:15:00|44506|44486|44502.7|44482.7|44539.4|44519.4|44480.1|44460.1|396
1643131200000|2022-01-25 17:20:00|44503.5|44483.5|44526.8|44506.8|44539.3|44519.3|44497.7|44477.7|147
1643131500000|2022-01-25 17:25:00|44525.2|44505.2|44516.8|44496.8|44531.6|44511.6|44500.9|44480.9|82
1643131800000|2022-01-25 17:30:00|44515|44495|44468.4|44448.4|44518.4|44498.4|44460.9|44440.9|127
1643132100000|2022-01-25 17:35:00|44472.5|44452.5|44465.9|44445.9|44491.8|44471.8|44464.3|44444.3|117
1643132400000|2022-01-25 17:40:00|44468.4|44448.4|44520.9|44500.9|44520.9|44500.9|44463.4|44443.4|151
1643132700000|2022-01-25 17:45:00|44520|44500|44492.5|44472.5|44528.4|44508.4|44465|44445|145
1643133000000|2022-01-25 17:50:00|44493.4|44473.4|44520.2|44500.2|44520.2|44500.2|44470.9|44450.9|183
1643133300000|2022-01-25 17:55:00|44519.3|44499.3|44520.2|44500.2|44550.2|44530.2|44510.2|44490.2|776
1643133600000|2022-01-25 18:00:00|44515.2|44495.2|44542|44522|44554.5|44534.5|44504.4|44484.4|354
1643133900000|2022-01-25 18:05:00|44543.7|44523.7|44576.2|44556.2|44577.8|44557.8|44526.1|44506.1|124
1643134200000|2022-01-25 18:10:00|44575.3|44555.3|44600.3|44580.3|44602.8|44582.8|44557|44537|106
1643134500000|2022-01-25 18:15:00|44601.2|44581.2|44634.5|44614.5|44642|44622|44589.5|44569.5|147
1643134800000|2022-01-25 18:20:00|44633.6|44613.6|44604.5|44584.5|44633.6|44613.6|44591.1|44571.1|106
1643135100000|2022-01-25 18:25:00|44602|44582|44647|44627|44665.3|44645.3|44597|44577|147
1643135400000|2022-01-25 18:30:00|44647.8|44627.8|44713.7|44693.7|44729.5|44709.5|44647.8|44627.8|213
1643135700000|2022-01-25 18:35:00|44716.2|44696.2|44758.7|44738.7|44763.7|44743.7|44710.3|44690.3|136
1643136000000|2022-01-25 18:40:00|44753.7|44733.7|44743.7|44723.7|44753.7|44733.7|44728.7|44708.7|110
1643136300000|2022-01-25 18:45:00|44745.5|44725.5|44748.7|44728.7|44757.9|44737.9|44713.7|44693.7|332
1643136600000|2022-01-25 18:50:00|44747.1|44727.1|44747.9|44727.9|44753.7|44733.7|44736.2|44716.2|96
1643136900000|2022-01-25 18:55:00|44752|44732|44773.7|44753.7|44778.7|44758.7|44736.2|44716.2|142
1643137200000|2022-01-25 19:00:00|44776.2|44756.2|44718.7|44698.7|44796.2|44776.2|44718.7|44698.7|139
1643137500000|2022-01-25 19:05:00|44717.1|44697.1|44696.2|44676.2|44731.2|44711.2|44686.2|44666.2|97
1643137800000|2022-01-25 19:10:00|44693.7|44673.7|44723.7|44703.7|44736.2|44716.2|44686.2|44666.2|80
1643138100000|2022-01-25 19:15:00|44726.2|44706.2|44726.3|44706.3|44741.2|44721.2|44723.8|44703.8|42
1643138400000|2022-01-25 19:20:00|44725.4|44705.4|44738.8|44718.8|44753.8|44733.8|44716.3|44696.3|45
1643138700000|2022-01-25 19:25:00|44737.9|44717.9|44735.5|44715.5|44743|44723|44703.8|44683.8|300
1643139000000|2022-01-25 19:30:00|44738|44718|44696.3|44676.3|44750.5|44730.5|44694.6|44674.6|64
1643139300000|2022-01-25 19:35:00|44697.1|44677.1|44718|44698|44728|44708|44697.1|44677.1|38
1643139600000|2022-01-25 19:40:00|44720.5|44700.5|44755.5|44735.5|44758|44738|44719.6|44699.6|57
1643139900000|2022-01-25 19:45:00|44754.6|44734.6|44748|44728|44769.6|44749.6|44740.5|44720.5|92
1643140200000|2022-01-25 19:50:00|44749.6|44729.6|44770.5|44750.5|44775.5|44755.5|44743|44723|62
1643140500000|2022-01-25 19:55:00|44765.5|44745.5|44783|44763|44783|44763|44755.5|44735.5|78
1643140800000|2022-01-25 20:00:00|44785.5|44765.5|44743|44723|44785.5|44765.5|44728|44708|95
1643141100000|2022-01-25 20:05:00|44740.5|44720.5|44663.8|44643.8|44743.9|44723.9|44651.3|44631.3|193
1643141400000|2022-01-25 20:10:00|44661.3|44641.3|44680.5|44660.5|44683|44663|44633.8|44613.8|101
1643141700000|2022-01-25 20:15:00|44679.7|44659.7|44723|44703|44735.5|44715.5|44678|44658|88
1643142000000|2022-01-25 20:20:00|44720.5|44700.5|44685.5|44665.5|44723|44703|44685.5|44665.5|84
1643142300000|2022-01-25 20:25:00|44686.4|44666.4|44633.9|44613.9|44688|44668|44613|44593|99
1643142600000|2022-01-25 20:30:00|44635.5|44615.5|44628|44608|44643.9|44623.9|44608|44588|55
1643142900000|2022-01-25 20:35:00|44625.5|44605.5|44689.7|44669.7|44689.7|44669.7|44615.4|44595.4|89
1643143200000|2022-01-25 20:40:00|44690.5|44670.5|44674.7|44654.7|44722.2|44702.2|44674.7|44654.7|70
1643143500000|2022-01-25 20:45:00|44675.5|44655.5|44659.7|44639.7|44699.7|44679.7|44648|44628|37
1643143800000|2022-01-25 20:50:00|44658|44638|44604.7|44584.7|44658.8|44638.8|44597.2|44577.2|103
1643144100000|2022-01-25 20:55:00|44606.3|44586.3|44632.2|44612.2|44649.7|44629.7|44602.2|44582.2|95
1643144400000|2022-01-25 21:00:00|44631.3|44611.3|44647.2|44627.2|44647.2|44627.2|44618|44598|84
1643144700000|2022-01-25 21:05:00|44644.7|44624.7|44612.2|44592.2|44647.2|44627.2|44612.2|44592.2|52
1643145000000|2022-01-25 21:10:00|44617.2|44597.2|44596.3|44576.3|44627.2|44607.2|44588.8|44568.8|68
1643145300000|2022-01-25 21:15:00|44597.2|44577.2|44609.7|44589.7|44611.3|44591.3|44593.8|44573.8|31
1643145600000|2022-01-25 21:20:00|44612.9|44592.9|44616.3|44596.3|44624.5|44604.5|44611.3|44591.3|53
1643145900000|2022-01-25 21:25:00|44617.2|44597.2|44613.8|44593.8|44618.8|44598.8|44608.9|44588.9|84
1643146200000|2022-01-25 21:30:00|44615.5|44595.5|44613.8|44593.8|44617.2|44597.2|44612.2|44592.2|48
1643146500000|2022-01-25 21:35:00|44612.2|44592.2|44615.4|44595.4|44618.8|44598.8|44612.2|44592.2|59
1643146800000|2022-01-25 21:40:00|44613.8|44593.8|44613.8|44593.8|44618.8|44598.8|44612.2|44592.2|28
1643147100000|2022-01-25 21:45:00|44614.7|44594.7|44618.8|44598.8|44622.9|44602.9|44612.2|44592.2|61
1643147400000|2022-01-25 21:50:00|44617.9|44597.9|44614.7|44594.7|44618.8|44598.8|44614.7|44594.7|49
1643147700000|2022-01-25 21:55:00|44612.2|44592.2|44611.3|44591.3|44612.2|44592.2|44605.4|44585.4|92
1643151600000|2022-01-25 23:00:00|44586.1|44566.1|44662.2|44642.2|44672.2|44652.2|44586.1|44566.1|79
1643151900000|2022-01-25 23:05:00|44661.3|44641.3|44704.7|44684.7|44707.2|44687.2|44649.7|44629.7|49
1643152200000|2022-01-25 23:10:00|44703.8|44683.8|44729.7|44709.7|44737.2|44717.2|44692.2|44672.2|38
1643152500000|2022-01-25 23:15:00|44733.1|44713.1|44729.7|44709.7|44759.7|44739.7|44714.7|44694.7|71
1643152800000|2022-01-25 23:20:00|44727.2|44707.2|44709.7|44689.7|44727.2|44707.2|44699.7|44679.7|14
1643153100000|2022-01-25 23:25:00|44708.8|44688.8|44717.2|44697.2|44719.7|44699.7|44689.7|44669.7|16
1643153400000|2022-01-25 23:30:00|44719.7|44699.7|44701.3|44681.3|44728.8|44708.8|44698.8|44678.8|35
1643153700000|2022-01-25 23:35:00|44703.8|44683.8|44711.3|44691.3|44728.8|44708.8|44696.3|44676.3|46
1643154000000|2022-01-25 23:40:00|44716.3|44696.3|44738.8|44718.8|44739.7|44719.7|44706.3|44686.3|20
1643154300000|2022-01-25 23:45:00|44741.3|44721.3|44734.7|44714.7|44754.7|44734.7|44729.7|44709.7|19
1643154600000|2022-01-25 23:50:00|44732.2|44712.2|44698.1|44678.1|44738.1|44718.1|44695.6|44675.6|47
1643154900000|2022-01-25 23:55:00|44697.2|44677.2|44674|44654|44700.6|44680.6|44665.6|44645.6|41
1643155200000|2022-01-26 00:00:00|44675.6|44655.6|44646.5|44626.5|44683.1|44663.1|44642.2|44622.2|35
1643155500000|2022-01-26 00:05:00|44648.1|44628.1|44663.1|44643.1|44673.1|44653.1|44646.5|44626.5|34
1643155800000|2022-01-26 00:10:00|44662.2|44642.2|44679.7|44659.7|44698.1|44678.1|44658.1|44638.1|32
1643156100000|2022-01-26 00:15:00|44677.2|44657.2|44652.2|44632.2|44688.8|44668.8|44649.7|44629.7|21
1643156400000|2022-01-26 00:20:00|44653.1|44633.1|44659.7|44639.7|44662.2|44642.2|44649.7|44629.7|16
1643156700000|2022-01-26 00:25:00|44662.2|44642.2|44646.3|44626.3|44682.2|44662.2|44642.2|44622.2|25
1643157000000|2022-01-26 00:30:00|44644.7|44624.7|44666.3|44646.3|44673.8|44653.8|44631.3|44611.3|41
1643157300000|2022-01-26 00:35:00|44664.7|44644.7|44663.1|44643.1|44679.7|44659.7|44634.7|44614.7|40
1643157600000|2022-01-26 00:40:00|44662.2|44642.2|44625.6|44605.6|44664.7|44644.7|44619.7|44599.7|39
1643157900000|2022-01-26 00:45:00|44627.2|44607.2|44623.8|44603.8|44640.6|44620.6|44622.2|44602.2|23
1643158200000|2022-01-26 00:50:00|44626.3|44606.3|44617.2|44597.2|44633.1|44613.1|44617.2|44597.2|9
1643158500000|2022-01-26 00:55:00|44615.6|44595.6|44597.2|44577.2|44625.6|44605.6|44592.2|44572.2|39
1643158800000|2022-01-26 01:00:00|44598.1|44578.1|44572.2|44552.2|44610.6|44590.6|44555.6|44535.6|382
1643159100000|2022-01-26 01:05:00|44569.7|44549.7|44602.2|44582.2|44610.6|44590.6|44569.7|44549.7|107
1643159400000|2022-01-26 01:10:00|44599.7|44579.7|44517.2|44497.2|44605.6|44585.6|44497.2|44477.2|188
1643159700000|2022-01-26 01:15:00|44519.7|44499.7|44540.6|44520.6|44558.1|44538.1|44514.7|44494.7|136
1643160000000|2022-01-26 01:20:00|44539.7|44519.7|44547.2|44527.2|44555.4|44535.4|44529.7|44509.7|84
1643160300000|2022-01-26 01:25:00|44548.1|44528.1|44582.2|44562.2|44589.7|44569.7|44545.6|44525.6|82
1643160600000|2022-01-26 01:30:00|44584.7|44564.7|44527.2|44507.2|44592.2|44572.2|44512.2|44492.2|90
1643160900000|2022-01-26 01:35:00|44524.7|44504.7|44542.2|44522.2|44544.7|44524.7|44487|44467|133
1643161200000|2022-01-26 01:40:00|44543.8|44523.8|44510.6|44490.6|44543.8|44523.8|44501.3|44481.3|97
1643161500000|2022-01-26 01:45:00|44511.5|44491.5|44552.2|44532.2|44557.2|44537.2|44509.7|44489.7|66
1643161800000|2022-01-26 01:50:00|44549.7|44529.7|44489.7|44469.7|44549.7|44529.7|44480.4|44460.4|100
1643162100000|2022-01-26 01:55:00|44490.6|44470.6|44476.5|44456.5|44505.4|44485.4|44472.2|44452.2|149
1643162400000|2022-01-26 02:00:00|44475.6|44455.6|44490.6|44470.6|44530.6|44510.6|44475.6|44455.6|90
1643162700000|2022-01-26 02:05:00|44489.7|44469.7|44564|44544|44566.5|44546.5|44488.1|44468.1|98
1643163000000|2022-01-26 02:10:00|44567.3|44547.3|44587.2|44567.2|44587.2|44567.2|44552.2|44532.2|238
1643163300000|2022-01-26 02:15:00|44588.1|44568.1|44587.2|44567.2|44599.7|44579.7|44567.2|44547.2|44
1643163600000|2022-01-26 02:20:00|44590.6|44570.6|44632.2|44612.2|44647.2|44627.2|44587.2|44567.2|113
1643163900000|2022-01-26 02:25:00|44629.7|44609.7|44606.3|44586.3|44629.7|44609.7|44603.8|44583.8|91
1643164200000|2022-01-26 02:30:00|44607.2|44587.2|44600.6|44580.6|44615.6|44595.6|44574.7|44554.7|146
1643164500000|2022-01-26 02:35:00|44597.2|44577.2|44562.2|44542.2|44604.7|44584.7|44554.7|44534.7|134
1643164800000|2022-01-26 02:40:00|44559.7|44539.7|44535.6|44515.6|44563.1|44543.1|44503.1|44483.1|112
1643165100000|2022-01-26 02:45:00|44536.5|44516.5|44571.5|44551.5|44580.6|44560.6|44536.5|44516.5|157
1643165400000|2022-01-26 02:50:00|44572.4|44552.4|44556.5|44536.5|44578.1|44558.1|44555.6|44535.6|101
1643165700000|2022-01-26 02:55:00|44558.1|44538.1|44524.7|44504.7|44570.6|44550.6|44524.7|44504.7|108
1643166000000|2022-01-26 03:00:00|44527.2|44507.2|44535.6|44515.6|44540.6|44520.6|44510.6|44490.6|100
1643166300000|2022-01-26 03:05:00|44536.5|44516.5|44578.1|44558.1|44594.7|44574.7|44536.5|44516.5|208
1643166600000|2022-01-26 03:10:00|44575.6|44555.6|44582.4|44562.4|44582.4|44562.4|44534.9|44514.9|78
1643166900000|2022-01-26 03:15:00|44583.2|44563.2|44573.2|44553.2|44592.4|44572.4|44570.7|44550.7|55
1643167200000|2022-01-26 03:20:00|44574.9|44554.9|44569.9|44549.9|44614.9|44594.9|44569|44549|89
1643167500000|2022-01-26 03:25:00|44572.4|44552.4|44544.9|44524.9|44582.4|44562.4|44539.9|44519.9|41
1643167800000|2022-01-26 03:30:00|44547.4|44527.4|44563.2|44543.2|44564.9|44544.9|44547.4|44527.4|14
1643168100000|2022-01-26 03:35:00|44564.9|44544.9|44535.7|44515.7|44567.4|44547.4|44535.7|44515.7|39
1643168400000|2022-01-26 03:40:00|44537.4|44517.4|44544.9|44524.9|44544.9|44524.9|44524.9|44504.9|18
1643168700000|2022-01-26 03:45:00|44543.2|44523.2|44542.4|44522.4|44557.4|44537.4|44539.9|44519.9|13
1643169000000|2022-01-26 03:50:00|44541.5|44521.5|44543.2|44523.2|44551.5|44531.5|44534.9|44514.9|14
1643169300000|2022-01-26 03:55:00|44544.9|44524.9|44579.9|44559.9|44584.9|44564.9|44544.9|44524.9|33
1643169600000|2022-01-26 04:00:00|44577.4|44557.4|44552.4|44532.4|44582.4|44562.4|44552.4|44532.4|12
1643169900000|2022-01-26 04:05:00|44553.2|44533.2|44564.9|44544.9|44572.4|44552.4|44552.4|44532.4|10
1643170200000|2022-01-26 04:10:00|44562.4|44542.4|44592.4|44572.4|44594.9|44574.9|44559.9|44539.9|22
1643170500000|2022-01-26 04:15:00|44593.2|44573.2|44587.4|44567.4|44594.9|44574.9|44569.9|44549.9|23
1643170800000|2022-01-26 04:20:00|44589.9|44569.9|44592.4|44572.4|44597.4|44577.4|44577.4|44557.4|15
1643171100000|2022-01-26 04:25:00|44594|44574|44599.9|44579.9|44599.9|44579.9|44574.9|44554.9|16
1643171400000|2022-01-26 04:30:00|44597.4|44577.4|44597.4|44577.4|44602.4|44582.4|44592.4|44572.4|16
1643171700000|2022-01-26 04:35:00|44594.9|44574.9|44587.4|44567.4|44597.4|44577.4|44577.4|44557.4|14
1643172000000|2022-01-26 04:40:00|44589.9|44569.9|44572.4|44552.4|44602.4|44582.4|44572.4|44552.4|33
1643172300000|2022-01-26 04:45:00|44574.9|44554.9|44579.9|44559.9|44586.5|44566.5|44569.9|44549.9|21
1643172600000|2022-01-26 04:50:00|44579|44559|44552.4|44532.4|44579.9|44559.9|44552.4|44532.4|22
1643172900000|2022-01-26 04:55:00|44554.9|44534.9|44572.4|44552.4|44572.4|44552.4|44544.9|44524.9|20
1643173200000|2022-01-26 05:00:00|44571.5|44551.5|44552.4|44532.4|44572.4|44552.4|44544.9|44524.9|14
1643173500000|2022-01-26 05:05:00|44554.9|44534.9|44542.4|44522.4|44557.4|44537.4|44534|44514|249
1643173800000|2022-01-26 05:10:00|44546.5|44526.5|44531.5|44511.5|44547.4|44527.4|44522.4|44502.4|32
1643174100000|2022-01-26 05:15:00|44529.9|44509.9|44507.4|44487.4|44539.9|44519.9|44507.4|44487.4|54
1643174400000|2022-01-26 05:20:00|44512.4|44492.4|44487.4|44467.4|44527.4|44507.4|44484.9|44464.9|64
1643174700000|2022-01-26 05:25:00|44489|44469|44542.4|44522.4|44542.4|44522.4|44487.4|44467.4|76
1643175000000|2022-01-26 05:30:00|44539.9|44519.9|44529.9|44509.9|44543.2|44523.2|44502.4|44482.4|117
1643175300000|2022-01-26 05:35:00|44531.5|44511.5|44574.9|44554.9|44587.4|44567.4|44531.5|44511.5|75
1643175600000|2022-01-26 05:40:00|44574|44554|44547.4|44527.4|44577.4|44557.4|44547.4|44527.4|45
1643175900000|2022-01-26 05:45:00|44548.2|44528.2|44577.4|44557.4|44577.4|44557.4|44548.2|44528.2|43
1643176200000|2022-01-26 05:50:00|44580.7|44560.7|44804.9|44784.9|44804.9|44784.9|44580.7|44560.7|349
1643176500000|2022-01-26 05:55:00|44807.4|44787.4|44835|44815|44849.1|44829.1|44771.5|44751.5|301
1643176800000|2022-01-26 06:00:00|44834.1|44814.1|44787.5|44767.5|44848.4|44828.4|44786.6|44766.6|214
1643177100000|2022-01-26 06:05:00|44789.1|44769.1|44852.5|44832.5|44852.5|44832.5|44789.1|44769.1|107
1643177400000|2022-01-26 06:10:00|44853.4|44833.4|44851.6|44831.6|44894.1|44874.1|44834.1|44814.1|181
1643177700000|2022-01-26 06:15:00|44855|44835|44836.6|44816.6|44874.1|44854.1|44831.6|44811.6|81
1643178000000|2022-01-26 06:20:00|44837.5|44817.5|44821.6|44801.6|44844.1|44824.1|44814.1|44794.1|61
1643178300000|2022-01-26 06:25:00|44823.2|44803.2|44821.6|44801.6|44831.6|44811.6|44799.1|44779.1|67
1643178600000|2022-01-26 06:30:00|44822.5|44802.5|44815.7|44795.7|44826.6|44806.6|44784.1|44764.1|81
1643178900000|2022-01-26 06:35:00|44814.1|44794.1|44829.1|44809.1|44829.1|44809.1|44809.1|44789.1|66
1643179200000|2022-01-26 06:40:00|44831.6|44811.6|44844.1|44824.1|44849.1|44829.1|44824.1|44804.1|110
1643179500000|2022-01-26 06:45:00|44845|44825|44879.1|44859.1|44894.1|44874.1|44845|44825|102
1643179800000|2022-01-26 06:50:00|44881.6|44861.6|44867.5|44847.5|44918.2|44898.2|44864.1|44844.1|118
1643180100000|2022-01-26 06:55:00|44869.1|44849.1|44891.6|44871.6|44924.1|44904.1|44864.1|44844.1|154
1643180400000|2022-01-26 07:00:00|44892.5|44872.5|44849.1|44829.1|44909.1|44889.1|44826.6|44806.6|102
1643180700000|2022-01-26 07:05:00|44850.7|44830.7|44890|44870|44890|44870|44850.7|44830.7|82
1643181000000|2022-01-26 07:10:00|44891.6|44871.6|44881.6|44861.6|44903.2|44883.2|44849.1|44829.1|83
1643181300000|2022-01-26 07:15:00|44879.1|44859.1|44878.2|44858.2|44897.4|44877.4|44866.6|44846.6|64
1643181600000|2022-01-26 07:20:00|44877.4|44857.4|44867.4|44847.4|44885.7|44865.7|44864.9|44844.9|27
1643181900000|2022-01-26 07:25:00|44869|44849|44868.2|44848.2|44884.1|44864.1|44853.2|44833.2|47
1643182200000|2022-01-26 07:30:00|44869.9|44849.9|44892.4|44872.4|44922.4|44902.4|44869.9|44849.9|87
1643182500000|2022-01-26 07:35:00|44888.2|44868.2|44927.4|44907.4|44942.4|44922.4|44888.2|44868.2|79
1643182800000|2022-01-26 07:40:00|44929.9|44909.9|44967.4|44947.4|44967.4|44947.4|44927.4|44907.4|132
1643183100000|2022-01-26 07:45:00|44965.7|44945.7|44879.9|44859.9|44967.4|44947.4|44877.4|44857.4|98
1643183400000|2022-01-26 07:50:00|44880.7|44860.7|44904.9|44884.9|44904.9|44884.9|44864.9|44844.9|83
1643183700000|2022-01-26 07:55:00|44905.7|44885.7|44996.6|44976.6|44999.9|44979.9|44897.4|44877.4|119
1643184000000|2022-01-26 08:00:00|44999|44979|44994|44974|45027.4|45007.4|44957.4|44937.4|161
1643184300000|2022-01-26 08:05:00|44991.5|44971.5|44962.4|44942.4|44992.4|44972.4|44949.9|44929.9|165
1643184600000|2022-01-26 08:10:00|44965.7|44945.7|44953.2|44933.2|44992.4|44972.4|44936.5|44916.5|115
1643184900000|2022-01-26 08:15:00|44959.9|44939.9|45128.2|45108.2|45130.7|45110.7|44944.9|44924.9|265
1643185200000|2022-01-26 08:20:00|45130.7|45110.7|45077.4|45057.4|45133.2|45113.2|45042.4|45022.4|240
1643185500000|2022-01-26 08:25:00|45079|45059|45072.4|45052.4|45084|45064|45057.4|45037.4|120
1643185800000|2022-01-26 08:30:00|45069.9|45049.9|45115.7|45095.7|45125.7|45105.7|45069.9|45049.9|209
1643186100000|2022-01-26 08:35:00|45117.4|45097.4|45152.4|45132.4|45180.7|45160.7|45114.9|45094.9|225
1643186400000|2022-01-26 08:40:00|45154.9|45134.9|45155.7|45135.7|45199.9|45179.9|45134.9|45114.9|209
1643186700000|2022-01-26 08:45:00|45158.2|45138.2|45138.1|45118.1|45169.9|45149.9|45138.1|45118.1|74
1643187000000|2022-01-26 08:50:00|45140.6|45120.6|45256.5|45236.5|45264.1|45244.1|45140.6|45120.6|280
1643187300000|2022-01-26 08:55:00|45252.4|45232.4|45197.4|45177.4|45252.4|45232.4|45184.9|45164.9|108
1643187600000|2022-01-26 09:00:00|45193.2|45173.2|45232.4|45212.4|45259.9|45239.9|45178.1|45158.1|156
1643187900000|2022-01-26 09:05:00|45231.5|45211.5|45234.9|45214.9|45248.2|45228.2|45227.4|45207.4|80
1643188200000|2022-01-26 09:10:00|45234|45214|45263.3|45243.3|45273.4|45253.4|45219|45199|148
1643188500000|2022-01-26 09:15:00|45264.1|45244.1|45259.1|45239.1|45292.5|45272.5|45252.4|45232.4|321
1643188800000|2022-01-26 09:20:00|45254.1|45234.1|45287.5|45267.5|45289.3|45269.3|45224.1|45204.1|243
1643189100000|2022-01-26 09:25:00|45285|45265|45276.6|45256.6|45287.5|45267.5|45267.5|45247.5|176
1643189400000|2022-01-26 09:30:00|45274.1|45254.1|45269.1|45249.1|45288.4|45268.4|45249.1|45229.1|155
1643189700000|2022-01-26 09:35:00|45270|45250|45319.1|45299.1|45349.1|45329.1|45269.1|45249.1|216
1643190000000|2022-01-26 09:40:00|45318.3|45298.3|45326.6|45306.6|45351.6|45331.6|45313.3|45293.3|203
1643190300000|2022-01-26 09:45:00|45325.8|45305.8|45270.8|45250.8|45326.6|45306.6|45269.9|45249.9|121
1643190600000|2022-01-26 09:50:00|45269.9|45249.9|45260|45240|45296.6|45276.6|45249.1|45229.1|92
1643190900000|2022-01-26 09:55:00|45260.9|45240.9|45301.6|45281.6|45314.1|45294.1|45260.9|45240.9|109
1643191200000|2022-01-26 10:00:00|45306.6|45286.6|45284.1|45264.1|45310.9|45290.9|45274.1|45254.1|84
1643191500000|2022-01-26 10:05:00|45281.6|45261.6|45299.1|45279.1|45299.1|45279.1|45264.1|45244.1|122
1643191800000|2022-01-26 10:10:00|45300.8|45280.8|45319.1|45299.1|45320|45300|45287.5|45267.5|85
1643192100000|2022-01-26 10:15:00|45320|45300|45300|45280|45340|45320|45296.6|45276.6|94
1643192400000|2022-01-26 10:20:00|45300.8|45280.8|45249.1|45229.1|45306.6|45286.6|45249.1|45229.1|105
1643192700000|2022-01-26 10:25:00|45250|45230|45301.6|45281.6|45309.1|45289.1|45250|45230|146
1643193000000|2022-01-26 10:30:00|45294.1|45274.1|45271.6|45251.6|45304.1|45284.1|45254.1|45234.1|96
1643193300000|2022-01-26 10:35:00|45270.8|45250.8|45276.6|45256.6|45281.6|45261.6|45254.1|45234.1|66
1643193600000|2022-01-26 10:40:00|45275.8|45255.8|45279.1|45259.1|45289.1|45269.1|45269.1|45249.1|58
1643193900000|2022-01-26 10:45:00|45276.6|45256.6|45294.1|45274.1|45296.6|45276.6|45276.6|45256.6|48
1643194200000|2022-01-26 10:50:00|45293.3|45273.3|45296.6|45276.6|45315|45295|45288.3|45268.3|41
1643194500000|2022-01-26 10:55:00|45295.8|45275.8|45271.6|45251.6|45295.8|45275.8|45271.6|45251.6|31
1643194800000|2022-01-26 11:00:00|45269.1|45249.1|45269.9|45249.9|45301.6|45281.6|45266.6|45246.6|114
1643195100000|2022-01-26 11:05:00|45269|45249|45215.8|45195.8|45280.8|45260.8|45215.8|45195.8|135
1643195400000|2022-01-26 11:10:00|45216.6|45196.6|45196.5|45176.5|45217.4|45197.4|45177.4|45157.4|154
1643195700000|2022-01-26 11:15:00|45197.4|45177.4|45192.4|45172.4|45197.4|45177.4|45164.9|45144.9|89
1643196000000|2022-01-26 11:20:00|45191.5|45171.5|45170.6|45150.6|45191.5|45171.5|45154|45134|118
1643196300000|2022-01-26 11:25:00|45169.8|45149.8|45136.5|45116.5|45178.1|45158.1|45128.1|45108.1|104
1643196600000|2022-01-26 11:30:00|45135.6|45115.6|45130.6|45110.6|45141.5|45121.5|45123.1|45103.1|83
1643196900000|2022-01-26 11:35:00|45133.1|45113.1|45155.6|45135.6|45160.6|45140.6|45130.6|45110.6|71
1643197200000|2022-01-26 11:40:00|45153.1|45133.1|45170.6|45150.6|45173.1|45153.1|45150.6|45130.6|88
1643197500000|2022-01-26 11:45:00|45173.1|45153.1|45161.4|45141.4|45179.8|45159.8|45153.1|45133.1|84
1643197800000|2022-01-26 11:50:00|45163.9|45143.9|45176.4|45156.4|45176.4|45156.4|45158.9|45138.9|50
1643198100000|2022-01-26 11:55:00|45174.8|45154.8|45153.9|45133.9|45174.8|45154.8|45123.9|45103.9|103
1643198400000|2022-01-26 12:00:00|45151.4|45131.4|45113|45093|45161.4|45141.4|45106.4|45086.4|132
1643198700000|2022-01-26 12:05:00|45110.5|45090.5|45138.9|45118.9|45146.4|45126.4|45099.8|45079.8|100
1643199000000|2022-01-26 12:10:00|45136.4|45116.4|45124.8|45104.8|45138.9|45118.9|45114.8|45094.8|90
1643199300000|2022-01-26 12:15:00|45123.9|45103.9|45119.6|45099.6|45129.8|45109.8|45103.9|45083.9|111
1643199600000|2022-01-26 12:20:00|45113.9|45093.9|45130.6|45110.6|45165.6|45145.6|45088.9|45068.9|167
1643199900000|2022-01-26 12:25:00|45133.1|45113.1|45248.9|45228.9|45251.4|45231.4|45133.1|45113.1|190
1643200200000|2022-01-26 12:30:00|45247.3|45227.3|45183.9|45163.9|45247.3|45227.3|45168.9|45148.9|259
1643200500000|2022-01-26 12:35:00|45186.4|45166.4|45200.5|45180.5|45201.4|45181.4|45163.9|45143.9|122
1643200800000|2022-01-26 12:40:00|45198.9|45178.9|45141.4|45121.4|45198.9|45178.9|45136.4|45116.4|145
1643201100000|2022-01-26 12:45:00|45142.3|45122.3|45130.6|45110.6|45146.4|45126.4|45125.6|45105.6|125
1643201400000|2022-01-26 12:50:00|45134|45114|45149.9|45129.9|45158.3|45138.3|45131.5|45111.5|163
1643201700000|2022-01-26 12:55:00|45150.8|45130.8|45101.5|45081.5|45159.9|45139.9|45096.5|45076.5|197
1643202000000|2022-01-26 13:00:00|45102.4|45082.4|45105.8|45085.8|45162.5|45142.5|45063.3|45043.3|676
1643202300000|2022-01-26 13:05:00|45104.1|45084.1|45119.9|45099.9|45149.1|45129.1|45076.6|45056.6|259
1643202600000|2022-01-26 13:10:00|45120.8|45100.8|45125|45105|45200|45180|45118.3|45098.3|401
1643202900000|2022-01-26 13:15:00|45127.5|45107.5|45160|45140|45186.6|45166.6|45126.6|45106.6|244
1643203200000|2022-01-26 13:20:00|45161.6|45141.6|45194.1|45174.1|45205.8|45185.8|45114.1|45094.1|314
1643203500000|2022-01-26 13:25:00|45193.3|45173.3|45223.3|45203.3|45239.1|45219.1|45175.8|45155.8|228
1643203800000|2022-01-26 13:30:00|45222.4|45202.4|45284.1|45264.1|45340|45320|45221.6|45201.6|419
1643204100000|2022-01-26 13:35:00|45280|45260|45196.6|45176.6|45291.6|45271.6|45189.1|45169.1|234
1643204400000|2022-01-26 13:40:00|45197.5|45177.5|45209.1|45189.1|45235.8|45215.8|45186.6|45166.6|174
1643204700000|2022-01-26 13:45:00|45211.6|45191.6|45216.6|45196.6|45259.1|45239.1|45211.6|45191.6|230
1643205000000|2022-01-26 13:50:00|45217.5|45197.5|45200.8|45180.8|45245|45225|45194.1|45174.1|218
1643205300000|2022-01-26 13:55:00|45198.3|45178.3|45086.6|45066.6|45200.8|45180.8|45039.1|45019.1|528
1643205600000|2022-01-26 14:00:00|45084.1|45064.1|45052.4|45032.4|45133.3|45113.3|45009.1|44989.1|293
1643205900000|2022-01-26 14:05:00|45053.3|45033.3|45030.8|45010.8|45092.5|45072.5|45026.6|45006.6|261
1643206200000|2022-01-26 14:10:00|45029.9|45009.9|45007.4|44987.4|45066.5|45046.5|45003.3|44983.3|271
1643206500000|2022-01-26 14:15:00|45004.9|44984.9|45029.9|45009.9|45050.8|45030.8|44999.9|44979.9|170
1643206800000|2022-01-26 14:20:00|45030.8|45010.8|44964.9|44944.9|45034.9|45014.9|44938.3|44918.3|367
1643207100000|2022-01-26 14:25:00|44967.4|44947.4|44991.5|44971.5|44999.9|44979.9|44962.4|44942.4|217
1643207400000|2022-01-26 14:30:00|44992.4|44972.4|44943.1|44923.1|45024.1|45004.1|44927.3|44907.3|403
1643207700000|2022-01-26 14:35:00|44941.5|44921.5|44943.9|44923.9|44984.7|44964.7|44938|44918|628
1643208000000|2022-01-26 14:40:00|44936.4|44916.4|44988.9|44968.9|45017.3|44997.3|44931.4|44911.4|249
1643208300000|2022-01-26 14:45:00|44989.8|44969.8|45076.4|45056.4|45111.4|45091.4|44988.9|44968.9|470
1643208600000|2022-01-26 14:50:00|45073.9|45053.9|45141.4|45121.4|45145.5|45125.5|45048.9|45028.9|353
1643208900000|2022-01-26 14:55:00|45142.3|45122.3|45163.9|45143.9|45173.2|45153.2|45105.7|45085.7|346
1643209200000|2022-01-26 15:00:00|45166.4|45146.4|45146.4|45126.4|45166.4|45146.4|45083.9|45063.9|392
1643209500000|2022-01-26 15:05:00|45143.9|45123.9|45101.4|45081.4|45162.3|45142.3|45091.4|45071.4|130
1643209800000|2022-01-26 15:10:00|45098.9|45078.9|45011.4|44991.4|45098.9|45078.9|45005.5|44985.5|279
1643210100000|2022-01-26 15:15:00|45013.9|44993.9|44996.4|44976.4|45033.9|45013.9|44953.9|44933.9|327
1643210400000|2022-01-26 15:20:00|44993.9|44973.9|44911.4|44891.4|45022.3|45002.3|44908|44888|337
1643210700000|2022-01-26 15:25:00|44910.5|44890.5|44867.2|44847.2|44923.9|44903.9|44848|44828|796
1643211000000|2022-01-26 15:30:00|44866.3|44846.3|44884.7|44864.7|44899.7|44879.7|44833|44813|325
1643211300000|2022-01-26 15:35:00|44883.8|44863.8|44943|44923|44949.7|44929.7|44877.2|44857.2|252
1643211600000|2022-01-26 15:40:00|44942.2|44922.2|44939.7|44919.7|44969.7|44949.7|44929.7|44909.7|260
1643211900000|2022-01-26 15:45:00|44938.8|44918.8|44921.3|44901.3|44954.7|44934.7|44888|44868|277
1643212200000|2022-01-26 15:50:00|44922.2|44902.2|44913.8|44893.8|44957.2|44937.2|44907.2|44887.2|175
1643212500000|2022-01-26 15:55:00|44912.2|44892.2|44932.2|44912.2|44962.2|44942.2|44893|44873|191
1643212800000|2022-01-26 16:00:00|44929.7|44909.7|44883.8|44863.8|44934.7|44914.7|44859.7|44839.7|140
1643213100000|2022-01-26 16:05:00|44882.2|44862.2|44968.9|44948.9|44983.8|44963.8|44878.9|44858.9|251
1643213400000|2022-01-26 16:10:00|44968|44948|45006.4|44986.4|45033.9|45013.9|44944.7|44924.7|324
1643213700000|2022-01-26 16:15:00|45011.4|44991.4|44963.9|44943.9|45023.1|45003.1|44953.1|44933.1|164
1643214000000|2022-01-26 16:20:00|44965.6|44945.6|44959.8|44939.8|44991.4|44971.4|44940.6|44920.6|132
1643214300000|2022-01-26 16:25:00|44960.7|44940.7|44938.9|44918.9|44973.1|44953.1|44927.3|44907.3|188
1643214600000|2022-01-26 16:30:00|44941.4|44921.4|44903.9|44883.9|44948.1|44928.1|44898.9|44878.9|223
1643214900000|2022-01-26 16:35:00|44903.1|44883.1|44958.9|44938.9|44958.9|44938.9|44888.9|44868.9|203
1643215200000|2022-01-26 16:40:00|44961.4|44941.4|45021.4|45001.4|45033.9|45013.9|44961.4|44941.4|185
1643215500000|2022-01-26 16:45:00|45023.9|45003.9|45086.4|45066.4|45092.3|45072.3|45021.4|45001.4|411
1643215800000|2022-01-26 16:50:00|45088.1|45068.1|45068.9|45048.9|45092.3|45072.3|45053.9|45033.9|220
1643216100000|2022-01-26 16:55:00|45067.3|45047.3|45081.4|45061.4|45128.9|45108.9|45048.9|45028.9|216
1643216400000|2022-01-26 17:00:00|45082.3|45062.3|45132.2|45112.2|45150.6|45130.6|45082.3|45062.3|160
1643216700000|2022-01-26 17:05:00|45137.2|45117.2|45228.1|45208.1|45228.1|45208.1|45135.5|45115.5|337
1643217000000|2022-01-26 17:10:00|45227.2|45207.2|45272.2|45252.2|45277.2|45257.2|45207.2|45187.2|386
1643217300000|2022-01-26 17:15:00|45274.7|45254.7|45249.7|45229.7|45274.7|45254.7|45249.7|45229.7|172
1643217600000|2022-01-26 17:20:00|45247.2|45227.2|45193|45173|45262.2|45242.2|45193|45173|280
1643217900000|2022-01-26 17:25:00|45193.8|45173.8|45200.5|45180.5|45205.5|45185.5|45183.8|45163.8|241
1643218200000|2022-01-26 17:30:00|45195.5|45175.5|45187.1|45167.1|45204.6|45184.6|45157.1|45137.1|172
1643218500000|2022-01-26 17:35:00|45185.4|45165.4|45192.1|45172.1|45211.2|45191.2|45178.7|45158.7|222
1643218800000|2022-01-26 17:40:00|45193.7|45173.7|45217.1|45197.1|45217.1|45197.1|45169.6|45149.6|107
1643219100000|2022-01-26 17:45:00|45215.5|45195.5|45172.9|45152.9|45215.5|45195.5|45168.7|45148.7|134
1643219400000|2022-01-26 17:50:00|45171.2|45151.2|45177.9|45157.9|45183.7|45163.7|45154.5|45134.5|343
1643219700000|2022-01-26 17:55:00|45180.4|45160.4|45177|45157|45207|45187|45167|45147|1116
1643220000000|2022-01-26 18:00:00|45175.3|45155.3|45111.1|45091.1|45187|45167|45110.3|45090.3|251
1643220300000|2022-01-26 18:05:00|45110.3|45090.3|45079.5|45059.5|45110.3|45090.3|45072|45052|219
1643220600000|2022-01-26 18:10:00|45077|45057|45072|45052|45086.1|45066.1|45067.9|45047.9|107
1643220900000|2022-01-26 18:15:00|45074.5|45054.5|45072|45052|45087|45067|45071.1|45051.1|97
1643221200000|2022-01-26 18:20:00|45074.5|45054.5|45057|45037|45074.5|45054.5|45046.1|45026.1|106
1643221500000|2022-01-26 18:25:00|45057.9|45037.9|45056.1|45036.1|45085.4|45065.4|45056.1|45036.1|82
1643221800000|2022-01-26 18:30:00|45055.3|45035.3|45082|45062|45092|45072|45048.6|45028.6|106
1643222100000|2022-01-26 18:35:00|45082.9|45062.9|45084.5|45064.5|45085.4|45065.4|45072|45052|50
1643222400000|2022-01-26 18:40:00|45085.4|45065.4|45112|45092|45114.5|45094.5|45082|45062|52
1643222700000|2022-01-26 18:45:00|45111.1|45091.1|45069.5|45049.5|45116.1|45096.1|45067|45047|83
1643223000000|2022-01-26 18:50:00|45068.6|45048.6|45077.9|45057.9|45080.4|45060.4|45040.4|45020.4|152
1643223300000|2022-01-26 18:55:00|45077|45057|45029.5|45009.5|45079.5|45059.5|45020.4|45000.4|100
1643223600000|2022-01-26 19:00:00|45027|45007|45012|44992|45222|45202|44970.4|44950.4|527
1643223900000|2022-01-26 19:05:00|45014.5|44994.5|45082.9|45062.9|45122|45102|45007|44987|197
1643224200000|2022-01-26 19:10:00|45084.5|45064.5|45044.5|45024.5|45124.5|45104.5|45016.2|44996.2|146
1643224500000|2022-01-26 19:15:00|45047.9|45027.9|45065.4|45045.4|45108.7|45088.7|45017|44997|96
1643224800000|2022-01-26 19:20:00|45064.5|45044.5|45101.2|45081.2|45104.5|45084.5|45016.3|44996.3|124
1643225100000|2022-01-26 19:25:00|45099.5|45079.5|45167.8|45147.8|45247|45227|45095.4|45075.4|212
1643225400000|2022-01-26 19:30:00|45169.5|45149.5|45039.5|45019.5|45180.4|45160.4|45034.5|45014.5|179
1643225700000|2022-01-26 19:35:00|45040.4|45020.4|45074.5|45054.5|45222|45202|44884.5|44864.5|423
1643226000000|2022-01-26 19:40:00|45076.3|45056.3|44778.7|44758.7|45079.5|45059.5|44752|44732|329
1643226300000|2022-01-26 19:45:00|44777.8|44757.8|44642|44622|44781.2|44761.2|44592|44572|439
1643226600000|2022-01-26 19:50:00|44644.6|44624.6|44774.5|44754.5|44844.5|44824.5|44631.2|44611.2|219
1643226900000|2022-01-26 19:55:00|44773.7|44753.7|44737|44717|44773.7|44753.7|44627.8|44607.8|190
1643227200000|2022-01-26 20:00:00|44741.2|44721.2|44631.9|44611.9|44755.3|44735.3|44600.3|44580.3|127
1643227500000|2022-01-26 20:05:00|44627.8|44607.8|44551.1|44531.1|44637.8|44617.8|44551.1|44531.1|158
1643227800000|2022-01-26 20:10:00|44551.9|44531.9|44441.2|44421.2|44670.3|44650.3|44417|44397|395
1643228100000|2022-01-26 20:15:00|44440.3|44420.3|44413.7|44393.7|44468.7|44448.7|44346.9|44326.9|355
1643228400000|2022-01-26 20:20:00|44414.5|44394.5|44373.6|44353.6|44459.4|44439.4|44373.6|44353.6|200
1643228700000|2022-01-26 20:25:00|44374.4|44354.4|44437.9|44417.9|44449.5|44429.5|44247.8|44227.8|454
1643229000000|2022-01-26 20:30:00|44442|44422|44362.1|44342.1|44494.5|44474.5|44359.6|44339.6|369
1643229300000|2022-01-26 20:35:00|44364.6|44344.6|44345.4|44325.4|44411.3|44391.3|44311.3|44291.3|187
1643229600000|2022-01-26 20:40:00|44342.9|44322.9|44377.1|44357.1|44393.8|44373.8|44306.3|44286.3|300
1643229900000|2022-01-26 20:45:00|44376.3|44356.3|44394.5|44374.5|44447|44427|44354.5|44334.5|196
1643230200000|2022-01-26 20:50:00|44396.3|44376.3|44517.9|44497.9|44517.9|44497.9|44372.8|44352.8|186
1643230500000|2022-01-26 20:55:00|44517|44497|44510.4|44490.4|44542|44522|44462|44442|301
1643230800000|2022-01-26 21:00:00|44512|44492|44479.5|44459.5|44539.5|44519.5|44477|44457|102
1643231100000|2022-01-26 21:05:00|44477|44457|44540.4|44520.4|44547.1|44527.1|44477|44457|93
1643231400000|2022-01-26 21:10:00|44534.6|44514.6|44492.1|44472.1|44534.6|44514.6|44487.9|44467.9|56
1643231700000|2022-01-26 21:15:00|44492.9|44472.9|44529.6|44509.6|44539.6|44519.6|44492.1|44472.1|43
1643232000000|2022-01-26 21:20:00|44527.1|44507.1|44519.6|44499.6|44529.6|44509.6|44517.1|44497.1|25
1643232300000|2022-01-26 21:25:00|44520.4|44500.4|44487.1|44467.1|44532.1|44512.1|44482.1|44462.1|51
1643232600000|2022-01-26 21:30:00|44490.3|44470.3|44499.6|44479.6|44507.1|44487.1|44489.6|44469.6|22
1643232900000|2022-01-26 21:35:00|44498.7|44478.7|44489.6|44469.6|44504.6|44484.6|44487.1|44467.1|24
1643233200000|2022-01-26 21:40:00|44492.1|44472.1|44507.1|44487.1|44507.1|44487.1|44486.2|44466.2|35
1643233500000|2022-01-26 21:45:00|44506.2|44486.2|44525.4|44505.4|44539.6|44519.6|44500.4|44480.4|31
1643233800000|2022-01-26 21:50:00|44527.1|44507.1|44567.1|44547.1|44567.1|44547.1|44524.6|44504.6|50
1643234100000|2022-01-26 21:55:00|44576.2|44556.2|44591.2|44571.2|44618.7|44598.7|44567.1|44547.1|95
1643238000000|2022-01-26 23:00:00|44486.9|44466.9|44642.2|44622.2|44659.6|44639.6|44486.9|44466.9|122
1643238300000|2022-01-26 23:05:00|44643.7|44623.7|44664.6|44644.6|44691.3|44671.3|44630.4|44610.4|104
1643238600000|2022-01-26 23:10:00|44663.7|44643.7|44612.1|44592.1|44663.7|44643.7|44599.6|44579.6|78
1643238900000|2022-01-26 23:15:00|44614.6|44594.6|44594.6|44574.6|44619.6|44599.6|44579.6|44559.6|87
1643239200000|2022-01-26 23:20:00|44589.6|44569.6|44622.1|44602.1|44629.6|44609.6|44589.6|44569.6|29
1643239500000|2022-01-26 23:25:00|44623|44603|44626.3|44606.3|44646.2|44626.2|44614.6|44594.6|25
1643239800000|2022-01-26 23:30:00|44629.6|44609.6|44669.6|44649.6|44682.1|44662.1|44625.5|44605.5|54
1643240100000|2022-01-26 23:35:00|44672.1|44652.1|44729.6|44709.6|44729.6|44709.6|44672.1|44652.1|91
1643240400000|2022-01-26 23:40:00|44727.1|44707.1|44699.6|44679.6|44729.6|44709.6|44697.1|44677.1|35
1643240700000|2022-01-26 23:45:00|44704.6|44684.6|44702.9|44682.9|44712.1|44692.1|44688|44668|30
1643241000000|2022-01-26 23:50:00|44699.6|44679.6|44699.6|44679.6|44709.6|44689.6|44692.1|44672.1|17
1643241300000|2022-01-26 23:55:00|44698.7|44678.7|44714.6|44694.6|44717.1|44697.1|44694.6|44674.6|21
1643241600000|2022-01-27 00:00:00|44709.6|44689.6|44709.6|44689.6|44714.6|44694.6|44677.1|44657.1|41
1643241900000|2022-01-27 00:05:00|44711.2|44691.2|44689.6|44669.6|44712.1|44692.1|44684.6|44664.6|85
1643242200000|2022-01-27 00:10:00|44692.1|44672.1|44692.1|44672.1|44698|44678|44682.1|44662.1|44
1643242500000|2022-01-27 00:15:00|44689.6|44669.6|44676.2|44656.2|44694.6|44674.6|44674.6|44654.6|71
1643242800000|2022-01-27 00:20:00|44674.6|44654.6|44714.6|44694.6|44716.2|44696.2|44653|44633|65
1643243100000|2022-01-27 00:25:00|44717.1|44697.1|44714.6|44694.6|44727.1|44707.1|44675.5|44655.5|71
1643243400000|2022-01-27 00:30:00|44715.5|44695.5|44737.1|44717.1|44737.1|44717.1|44697.1|44677.1|64
1643243700000|2022-01-27 00:35:00|44738|44718|44730.5|44710.5|44739.6|44719.6|44719.6|44699.6|51
1643244000000|2022-01-27 00:40:00|44729.6|44709.6|44744.6|44724.6|44754.6|44734.6|44712.1|44692.1|83
1643244300000|2022-01-27 00:45:00|44742.1|44722.1|44712.1|44692.1|44747.1|44727.1|44707.1|44687.1|88
1643244600000|2022-01-27 00:50:00|44714.6|44694.6|44724.6|44704.6|44752.1|44732.1|44709.6|44689.6|46
1643244900000|2022-01-27 00:55:00|44722.1|44702.1|44697.1|44677.1|44739.6|44719.6|44697.1|44677.1|91
1643245200000|2022-01-27 01:00:00|44694.6|44674.6|44632.1|44612.1|44738|44718|44629.6|44609.6|840
1643245500000|2022-01-27 01:05:00|44631.3|44611.3|44607.9|44587.9|44653.8|44633.8|44607.9|44587.9|379
1643245800000|2022-01-27 01:10:00|44607|44587|44660.4|44640.4|44665.4|44645.4|44605.4|44585.4|226
1643246100000|2022-01-27 01:15:00|44662.9|44642.9|44623.8|44603.8|44725.4|44705.4|44615.4|44595.4|225
1643246400000|2022-01-27 01:20:00|44625.4|44605.4|44582.9|44562.9|44627.9|44607.9|44565.4|44545.4|233
1643246700000|2022-01-27 01:25:00|44583.8|44563.8|44613.7|44593.7|44623.7|44603.7|44580.4|44560.4|408
1643247000000|2022-01-27 01:30:00|44614.5|44594.5|44630.3|44610.3|44631.2|44611.2|44591.2|44571.2|211
1643247300000|2022-01-27 01:35:00|44628.7|44608.7|44626.2|44606.2|44665.3|44645.3|44611.2|44591.2|146
1643247600000|2022-01-27 01:40:00|44625.3|44605.3|44603.7|44583.7|44661.2|44641.2|44603.7|44583.7|73
1643247900000|2022-01-27 01:45:00|44606.2|44586.2|44606.2|44586.2|44621.2|44601.2|44590.3|44570.3|127
1643248200000|2022-01-27 01:50:00|44605.3|44585.3|44641.2|44621.2|44666.2|44646.2|44593.7|44573.7|79
1643248500000|2022-01-27 01:55:00|44643.7|44623.7|44543.7|44523.7|44643.7|44623.7|44538.7|44518.7|146
1643248800000|2022-01-27 02:00:00|44542.8|44522.8|44509.6|44489.6|44542.8|44522.8|44483.7|44463.7|284
1643249100000|2022-01-27 02:05:00|44511.2|44491.2|44466.2|44446.2|44518.7|44498.7|44461.2|44441.2|178
1643249400000|2022-01-27 02:10:00|44463.7|44443.7|44506.2|44486.2|44507.8|44487.8|44463.7|44443.7|110
1643249700000|2022-01-27 02:15:00|44503.7|44483.7|44476.2|44456.2|44512.9|44492.9|44453.7|44433.7|118
1643250000000|2022-01-27 02:20:00|44478.7|44458.7|44498.7|44478.7|44498.7|44478.7|44473.7|44453.7|68
1643250300000|2022-01-27 02:25:00|44496.2|44476.2|44468.7|44448.7|44501.2|44481.2|44458.7|44438.7|65
1643250600000|2022-01-27 02:30:00|44467.1|44447.1|44480.4|44460.4|44516.2|44496.2|44463.7|44443.7|123
1643250900000|2022-01-27 02:35:00|44478.7|44458.7|44564.6|44544.6|44567.1|44547.1|44477.9|44457.9|151
1643251200000|2022-01-27 02:40:00|44562.9|44542.9|44602.9|44582.9|44613.7|44593.7|44558.7|44538.7|137
1643251500000|2022-01-27 02:45:00|44603.7|44583.7|44567.1|44547.1|44616.2|44596.2|44564.6|44544.6|86
1643251800000|2022-01-27 02:50:00|44566.2|44546.2|44558.7|44538.7|44567.1|44547.1|44511.2|44491.2|100
1643252100000|2022-01-27 02:55:00|44556.2|44536.2|44523.7|44503.7|44558.7|44538.7|44521.2|44501.2|66
1643252400000|2022-01-27 03:00:00|44526.2|44506.2|44496.2|44476.2|44538.7|44518.7|44496.2|44476.2|107
1643252700000|2022-01-27 03:05:00|44500.4|44480.4|44478.7|44458.7|44501.2|44481.2|44467.9|44447.9|98
1643253000000|2022-01-27 03:10:00|44479.6|44459.6|44433.7|44413.7|44481.2|44461.2|44433.7|44413.7|126
1643253300000|2022-01-27 03:15:00|44436.2|44416.2|44411.2|44391.2|44436.2|44416.2|44366.2|44346.2|269
1643253600000|2022-01-27 03:20:00|44408.7|44388.7|44413.7|44393.7|44425.4|44405.4|44351.2|44331.2|144
1643253900000|2022-01-27 03:25:00|44411.2|44391.2|44433.7|44413.7|44436.2|44416.2|44388.7|44368.7|90
1643254200000|2022-01-27 03:30:00|44431.2|44411.2|44455.4|44435.4|44470.4|44450.4|44423.7|44403.7|86
1643254500000|2022-01-27 03:35:00|44456.3|44436.3|44403|44383|44457.9|44437.9|44395.5|44375.5|50
1643254800000|2022-01-27 03:40:00|44405.5|44385.5|44334.6|44314.6|44405.5|44385.5|44313|44293|141
1643255100000|2022-01-27 03:45:00|44333|44313|44232.1|44212.1|44335.5|44315.5|44183.8|44163.8|300
1643255400000|2022-01-27 03:50:00|44231.2|44211.2|44268.8|44248.8|44275.5|44255.5|44229.6|44209.6|90
1643255700000|2022-01-27 03:55:00|44270.5|44250.5|44310.5|44290.5|44329.6|44309.6|44259.6|44239.6|66
1643256000000|2022-01-27 04:00:00|44305.5|44285.5|44273|44253|44305.5|44285.5|44260.5|44240.5|84
1643256300000|2022-01-27 04:05:00|44273.8|44253.8|44270.5|44250.5|44298|44278|44265.5|44245.5|56
1643256600000|2022-01-27 04:10:00|44271.3|44251.3|44318|44298|44318|44298|44265.5|44245.5|54
1643256900000|2022-01-27 04:15:00|44315.5|44295.5|44376.3|44356.3|44378|44358|44305.5|44285.5|59
1643257200000|2022-01-27 04:20:00|44378|44358|44375.5|44355.5|44380.5|44360.5|44359.6|44339.6|36
1643257500000|2022-01-27 04:25:00|44373|44353|44413|44393|44413|44393|44365.5|44345.5|52
1643257800000|2022-01-27 04:30:00|44412.1|44392.1|44393|44373|44420.5|44400.5|44388|44368|96
1643258100000|2022-01-27 04:35:00|44393.8|44373.8|44372.1|44352.1|44405.5|44385.5|44372.1|44352.1|58
1643258400000|2022-01-27 04:40:00|44370.5|44350.5|44348|44328|44383.8|44363.8|44348|44328|32
1643258700000|2022-01-27 04:45:00|44357.2|44337.2|44358|44338|44383.8|44363.8|44350.5|44330.5|43
1643259000000|2022-01-27 04:50:00|44355.5|44335.5|44358|44338|44370.5|44350.5|44348|44328|17
1643259300000|2022-01-27 04:55:00|44358.8|44338.8|44395.5|44375.5|44398.8|44378.8|44358.8|44338.8|37
1643259600000|2022-01-27 05:00:00|44398|44378|44440.5|44420.5|44443|44423|44383|44363|65
1643259900000|2022-01-27 05:05:00|44439.6|44419.6|44373|44353|44440.5|44420.5|44358|44338|64
1643260200000|2022-01-27 05:10:00|44375.5|44355.5|44338|44318|44383|44363|44336.3|44316.3|45
1643260500000|2022-01-27 05:15:00|44340.5|44320.5|44309.6|44289.6|44341.3|44321.3|44300.5|44280.5|98
1643260800000|2022-01-27 05:20:00|44310.5|44290.5|44332.1|44312.1|44355.5|44335.5|44310.5|44290.5|36
1643261100000|2022-01-27 05:25:00|44330.5|44310.5|44354.6|44334.6|44379.6|44359.6|44325.5|44305.5|67
1643261400000|2022-01-27 05:30:00|44348|44328|44360.5|44340.5|44388|44368|44323|44303|155
1643261700000|2022-01-27 05:35:00|44363|44343|44333|44313|44380.5|44360.5|44315.5|44295.5|116
1643262000000|2022-01-27 05:40:00|44333.8|44313.8|44303|44283|44333.8|44313.8|44266.3|44246.3|111
1643262300000|2022-01-27 05:45:00|44308|44288|44303|44283|44320.5|44300.5|44272.1|44252.1|98
1643262600000|2022-01-27 05:50:00|44305.5|44285.5|44373.8|44353.8|44373.8|44353.8|44305.5|44285.5|76
1643262900000|2022-01-27 05:55:00|44375.5|44355.5|44402.1|44382.1|44423|44403|44372.1|44352.1|154
1643263200000|2022-01-27 06:00:00|44400.5|44380.5|44425.5|44405.5|44438|44418|44367.1|44347.1|132
1643263500000|2022-01-27 06:05:00|44423|44403|44380.5|44360.5|44430.5|44410.5|44367.1|44347.1|127
1643263800000|2022-01-27 06:10:00|44382.1|44362.1|44363|44343|44388|44368|44342.1|44322.1|111
1643264100000|2022-01-27 06:15:00|44365.5|44345.5|44295.5|44275.5|44365.5|44345.5|44278|44258|169
1643264400000|2022-01-27 06:20:00|44293|44273|44285.5|44265.5|44310.5|44290.5|44273|44253|85
1643264700000|2022-01-27 06:25:00|44286.4|44266.4|44268|44248|44289.7|44269.7|44246.4|44226.4|131
1643265000000|2022-01-27 06:30:00|44265.5|44245.5|44203.8|44183.8|44265.5|44245.5|44203.8|44183.8|172
1643265300000|2022-01-27 06:35:00|44203|44183|44163|44143|44218|44198|44158|44138|170
1643265600000|2022-01-27 06:40:00|44160.5|44140.5|44210.5|44190.5|44243|44223|44160.5|44140.5|118
1643265900000|2022-01-27 06:45:00|44205.5|44185.5|44148|44128|44205.5|44185.5|44143|44123|164
1643266200000|2022-01-27 06:50:00|44148.9|44128.9|44213|44193|44225.5|44205.5|44145.5|44125.5|150
1643266500000|2022-01-27 06:55:00|44210.5|44190.5|44193|44173|44215.5|44195.5|44163|44143|223
1643266800000|2022-01-27 07:00:00|44198.9|44178.9|44301.4|44281.4|44304.7|44284.7|44198.9|44178.9|170
1643267100000|2022-01-27 07:05:00|44303.9|44283.9|44263|44243|44338|44318|44258|44238|112
1643267400000|2022-01-27 07:10:00|44265.5|44245.5|44330.5|44310.5|44370.5|44350.5|44265.5|44245.5|173
1643267700000|2022-01-27 07:15:00|44328.9|44308.9|44335.5|44315.5|44345.5|44325.5|44308|44288|48
1643268000000|2022-01-27 07:20:00|44333|44313|44316.4|44296.4|44363|44343|44314.7|44294.7|76
1643268300000|2022-01-27 07:25:00|44315.5|44295.5|44403|44383|44420.5|44400.5|44307.2|44287.2|267
1643268600000|2022-01-27 07:30:00|44400.5|44380.5|44388.8|44368.8|44445.5|44425.5|44373|44353|138
1643268900000|2022-01-27 07:35:00|44387.2|44367.2|44418|44398|44425.5|44405.5|44371.4|44351.4|65
1643269200000|2022-01-27 07:40:00|44419.7|44399.7|44416.4|44396.4|44425.5|44405.5|44375.5|44355.5|81
1643269500000|2022-01-27 07:45:00|44418|44398|44358.9|44338.9|44425.5|44405.5|44335.5|44315.5|93
1643269800000|2022-01-27 07:50:00|44360.5|44340.5|44361.4|44341.4|44379.7|44359.7|44328|44308|77
1643270100000|2022-01-27 07:55:00|44363|44343|44423.1|44403.1|44423.1|44403.1|44344.7|44324.7|110
1643270400000|2022-01-27 08:00:00|44424.7|44404.7|44389.7|44369.7|44424.7|44404.7|44328.1|44308.1|153
1643270700000|2022-01-27 08:05:00|44390.6|44370.6|44474.7|44454.7|44482.2|44462.2|44372.2|44352.2|132
1643271000000|2022-01-27 08:10:00|44479.7|44459.7|44542.2|44522.2|44557.2|44537.2|44442.2|44422.2|197
1643271300000|2022-01-27 08:15:00|44543.1|44523.1|44549.7|44529.7|44574.7|44554.7|44513.9|44493.9|248
1643271600000|2022-01-27 08:20:00|44548.9|44528.9|44534.7|44514.7|44592.2|44572.2|44519.7|44499.7|178
1643271900000|2022-01-27 08:25:00|44537.2|44517.2|44598.1|44578.1|44620.6|44600.6|44519.7|44499.7|226
1643272200000|2022-01-27 08:30:00|44599.7|44579.7|44679.7|44659.7|44680.6|44660.6|44567.2|44547.2|345
1643272500000|2022-01-27 08:35:00|44677.2|44657.2|44692.3|44672.3|44724.7|44704.7|44667.2|44647.2|347
1643272800000|2022-01-27 08:40:00|44694.8|44674.8|44697.3|44677.3|44712.3|44692.3|44666.4|44646.4|151
1643273100000|2022-01-27 08:45:00|44701.4|44681.4|44687.3|44667.3|44734.8|44714.8|44679.8|44659.8|188
1643273400000|2022-01-27 08:50:00|44689.8|44669.8|44709.8|44689.8|44712.3|44692.3|44674.8|44654.8|105
1643273700000|2022-01-27 08:55:00|44712.3|44692.3|44702.3|44682.3|44726.4|44706.4|44687.3|44667.3|90
1643274000000|2022-01-27 09:00:00|44701.4|44681.4|44709.8|44689.8|44732.3|44712.3|44694.8|44674.8|140
1643274300000|2022-01-27 09:05:00|44712.3|44692.3|44665.6|44645.6|44724.8|44704.8|44663.1|44643.1|113
1643274600000|2022-01-27 09:10:00|44664.8|44644.8|44716.4|44696.4|44738.9|44718.9|44641.4|44621.4|168
1643274900000|2022-01-27 09:15:00|44714.8|44694.8|44724.8|44704.8|44739.8|44719.8|44682.3|44662.3|93
1643275200000|2022-01-27 09:20:00|44723.9|44703.9|44753.9|44733.9|44759.8|44739.8|44712.3|44692.3|201
1643275500000|2022-01-27 09:25:00|44752.3|44732.3|44727.3|44707.3|44754.8|44734.8|44723.1|44703.1|118
1643275800000|2022-01-27 09:30:00|44729.8|44709.8|44717.3|44697.3|44737.3|44717.3|44717.3|44697.3|88
1643276100000|2022-01-27 09:35:00|44719.8|44699.8|44737.3|44717.3|44737.3|44717.3|44709.8|44689.8|78
1643276400000|2022-01-27 09:40:00|44736.4|44716.4|44819.8|44799.8|44822.3|44802.3|44736.4|44716.4|180
1643276700000|2022-01-27 09:45:00|44822.3|44802.3|44844.8|44824.8|44857.3|44837.3|44804.8|44784.8|123
1643277000000|2022-01-27 09:50:00|44843.9|44823.9|44847.3|44827.3|44867.3|44847.3|44838.9|44818.9|79
1643277300000|2022-01-27 09:55:00|44844.8|44824.8|44813.1|44793.1|44849.8|44829.8|44809.8|44789.8|79
1643277600000|2022-01-27 10:00:00|44814.8|44794.8|44861.4|44841.4|44885.6|44865.6|44809.8|44789.8|135
1643277900000|2022-01-27 10:05:00|44858.9|44838.9|44814.8|44794.8|44867.3|44847.3|44814.8|44794.8|73
1643278200000|2022-01-27 10:10:00|44817.3|44797.3|44809.8|44789.8|44842.3|44822.3|44804.8|44784.8|89
1643278500000|2022-01-27 10:15:00|44812.3|44792.3|44769.8|44749.8|44832.3|44812.3|44767.3|44747.3|86
1643278800000|2022-01-27 10:20:00|44772.3|44752.3|44825.6|44805.6|44825.6|44805.6|44772.3|44752.3|138
1643279100000|2022-01-27 10:25:00|44828.1|44808.1|44838.1|44818.1|44863.9|44843.9|44818.1|44798.1|53
1643279400000|2022-01-27 10:30:00|44836.4|44816.4|44811.4|44791.4|44838.9|44818.9|44801.4|44781.4|66
1643279700000|2022-01-27 10:35:00|44808.9|44788.9|44804.8|44784.8|44808.9|44788.9|44792.3|44772.3|78
1643280000000|2022-01-27 10:40:00|44803.1|44783.1|44761.4|44741.4|44809.8|44789.8|44757.3|44737.3|74
1643280300000|2022-01-27 10:45:00|44759.8|44739.8|44731.4|44711.4|44774.8|44754.8|44731.4|44711.4|104
1643280600000|2022-01-27 10:50:00|44728.9|44708.9|44604.8|44584.8|44732.3|44712.3|44546.4|44526.4|503
1643280900000|2022-01-27 10:55:00|44606.4|44586.4|44589.8|44569.8|44617.3|44597.3|44588.9|44568.9|92
1643281200000|2022-01-27 11:00:00|44588.1|44568.1|44624.8|44604.8|44627.3|44607.3|44549.8|44529.8|156
1643281500000|2022-01-27 11:05:00|44622.3|44602.3|44636.4|44616.4|44653.1|44633.1|44614.8|44594.8|96
1643281800000|2022-01-27 11:10:00|44637.3|44617.3|44685.6|44665.6|44690.6|44670.6|44630.6|44610.6|104
1643282100000|2022-01-27 11:15:00|44686.4|44666.4|44674.8|44654.8|44704.8|44684.8|44672.3|44652.3|98
1643282400000|2022-01-27 11:20:00|44672.3|44652.3|44666.5|44646.5|44674.8|44654.8|44641.5|44621.5|78
1643282700000|2022-01-27 11:25:00|44664|44644|44710.6|44690.6|44715.6|44695.6|44664|44644|59
1643283000000|2022-01-27 11:30:00|44708.1|44688.1|44698.1|44678.1|44715.6|44695.6|44682.3|44662.3|64
1643283300000|2022-01-27 11:35:00|44697.3|44677.3|44650.6|44630.6|44710.6|44690.6|44638.1|44618.1|119
1643283600000|2022-01-27 11:40:00|44649.8|44629.8|44643.1|44623.1|44663.1|44643.1|44638.1|44618.1|76
1643283900000|2022-01-27 11:45:00|44641.5|44621.5|44650.6|44630.6|44653.1|44633.1|44630.6|44610.6|52
1643284200000|2022-01-27 11:50:00|44653.1|44633.1|44630.6|44610.6|44682.3|44662.3|44630.6|44610.6|160
1643284500000|2022-01-27 11:55:00|44628.1|44608.1|44663.1|44643.1|44665.6|44645.6|44603.1|44583.1|111
1643284800000|2022-01-27 12:00:00|44668.1|44648.1|44760.6|44740.6|44760.6|44740.6|44668.1|44648.1|264
1643285100000|2022-01-27 12:05:00|44759.8|44739.8|44733.1|44713.1|44760.6|44740.6|44723.1|44703.1|111
1643285400000|2022-01-27 12:10:00|44732.3|44712.3|44808.1|44788.1|44815.6|44795.6|44725.6|44705.6|229
1643285700000|2022-01-27 12:15:00|44809.8|44789.8|44848.1|44828.1|44863.1|44843.1|44805.6|44785.6|177
1643286000000|2022-01-27 12:20:00|44847.3|44827.3|44815.6|44795.6|44850.6|44830.6|44815.6|44795.6|141
1643286300000|2022-01-27 12:25:00|44818.1|44798.1|44753.1|44733.1|44820.6|44800.6|44745.6|44725.6|119
1643286600000|2022-01-27 12:30:00|44754|44734|44713.1|44693.1|44754|44734|44680.6|44660.6|225
1643286900000|2022-01-27 12:35:00|44714|44694|44681.5|44661.5|44718.1|44698.1|44680.6|44660.6|143
1643287200000|2022-01-27 12:40:00|44683.1|44663.1|44685.6|44665.6|44706.5|44686.5|44675.6|44655.6|130
1643287500000|2022-01-27 12:45:00|44684|44664|44697.3|44677.3|44720.6|44700.6|44683.1|44663.1|158
1643287800000|2022-01-27 12:50:00|44693.9|44673.9|44680.6|44660.6|44714|44694|44679|44659|220
1643288100000|2022-01-27 12:55:00|44681.5|44661.5|44659.8|44639.8|44695.6|44675.6|44636.5|44616.5|472
1643288400000|2022-01-27 13:00:00|44656.5|44636.5|44635.7|44615.7|44662.4|44642.4|44584.8|44564.8|1155
1643288700000|2022-01-27 13:05:00|44638.2|44618.2|44579.1|44559.1|44692.4|44672.4|44566.6|44546.6|538
1643289000000|2022-01-27 13:10:00|44586.6|44566.6|44519.9|44499.9|44606.6|44586.6|44484.1|44464.1|445
1643289300000|2022-01-27 13:15:00|44520.7|44500.7|44517.4|44497.4|44598.2|44578.2|44514.9|44494.9|370
1643289600000|2022-01-27 13:20:00|44511.6|44491.6|44455.7|44435.7|44511.6|44491.6|44427.4|44407.4|468
1643289900000|2022-01-27 13:25:00|44453.2|44433.2|44470.7|44450.7|44490.7|44470.7|44402.4|44382.4|253
1643290200000|2022-01-27 13:30:00|44472.4|44452.4|44533.2|44513.2|44540.7|44520.7|44445.7|44425.7|266
1643290500000|2022-01-27 13:35:00|44538.2|44518.2|44514.9|44494.9|44560.7|44540.7|44498.2|44478.2|158
1643290800000|2022-01-27 13:40:00|44513.2|44493.2|44570.7|44550.7|44588.2|44568.2|44508.2|44488.2|230
1643291100000|2022-01-27 13:45:00|44578.2|44558.2|44612.4|44592.4|44618.2|44598.2|44553.2|44533.2|262
1643291400000|2022-01-27 13:50:00|44611.6|44591.6|44697.4|44677.4|44727.4|44707.4|44606.6|44586.6|485
1643291700000|2022-01-27 13:55:00|44702.4|44682.4|44724.9|44704.9|44794.9|44774.9|44692.4|44672.4|450
1643292000000|2022-01-27 14:00:00|44722.4|44702.4|44782.4|44762.4|44789.9|44769.9|44704.9|44684.9|235
1643292300000|2022-01-27 14:05:00|44783.3|44763.3|44809.9|44789.9|44929.9|44909.9|44783.3|44763.3|554
1643292600000|2022-01-27 14:10:00|44807.4|44787.4|44889.1|44869.1|44894.9|44874.9|44797.4|44777.4|284
1643292900000|2022-01-27 14:15:00|44887.4|44867.4|44776.6|44756.6|44894.9|44874.9|44769.9|44749.9|237
1643293200000|2022-01-27 14:20:00|44774.9|44754.9|44769.9|44749.9|44777.4|44757.4|44729.1|44709.1|171
1643293500000|2022-01-27 14:25:00|44770.8|44750.8|44789.9|44769.9|44789.9|44769.9|44742.4|44722.4|165
1643293800000|2022-01-27 14:30:00|44787.4|44767.4|44656.6|44636.6|44787.4|44767.4|44634.9|44614.9|693
1643294100000|2022-01-27 14:35:00|44654.1|44634.1|44684.9|44664.9|44697.4|44677.4|44617.4|44597.4|488
1643294400000|2022-01-27 14:40:00|44688.3|44668.3|44782.4|44762.4|44825.8|44805.8|44684.9|44664.9|758
1643294700000|2022-01-27 14:45:00|44784.9|44764.9|44852.4|44832.4|44894.1|44874.1|44784.9|44764.9|500
1643295000000|2022-01-27 14:50:00|44854.1|44834.1|44736.6|44716.6|44861.6|44841.6|44736.6|44716.6|279
1643295300000|2022-01-27 14:55:00|44737.4|44717.4|44699.1|44679.1|44786.6|44766.6|44687.4|44667.4|227
1643295600000|2022-01-27 15:00:00|44699.9|44679.9|44689.1|44669.1|44704.9|44684.9|44635.8|44615.8|413
1643295900000|2022-01-27 15:05:00|44686.6|44666.6|44729.1|44709.1|44757.4|44737.4|44661.6|44641.6|230
1643296200000|2022-01-27 15:10:00|44729.9|44709.9|44704.1|44684.1|44745.8|44725.8|44704.1|44684.1|302
1643296500000|2022-01-27 15:15:00|44704.9|44684.9|44676.6|44656.6|44717.4|44697.4|44671.6|44651.6|377
1643296800000|2022-01-27 15:20:00|44679.1|44659.1|44644.1|44624.1|44732.4|44712.4|44635.8|44615.8|244
1643297100000|2022-01-27 15:25:00|44643.3|44623.3|44588.3|44568.3|44692.5|44672.5|44585.8|44565.8|435
1643297400000|2022-01-27 15:30:00|44585.8|44565.8|44569.1|44549.1|44636.6|44616.6|44554.1|44534.1|416
1643297700000|2022-01-27 15:35:00|44571.6|44551.6|44419.1|44399.1|44580|44560|44414.1|44394.1|491
1643298000000|2022-01-27 15:40:00|44423.3|44403.3|44465|44445|44545|44525|44415.8|44395.8|419
1643298300000|2022-01-27 15:45:00|44466.6|44446.6|44354.1|44334.1|44495.8|44475.8|44311.6|44291.6|468
1643298600000|2022-01-27 15:50:00|44350.8|44330.8|44359.1|44339.1|44401.6|44381.6|44349.1|44329.1|276
1643298900000|2022-01-27 15:55:00|44358.3|44338.3|44466.6|44446.6|44484.1|44464.1|44356.6|44336.6|352
1643299200000|2022-01-27 16:00:00|44465|44445|44526.6|44506.6|44561.6|44541.6|44465|44445|312
1643299500000|2022-01-27 16:05:00|44525.8|44505.8|44444.1|44424.1|44531.6|44511.6|44420.8|44400.8|280
1643299800000|2022-01-27 16:10:00|44445|44425|44529.1|44509.1|44546.6|44526.6|44434.1|44414.1|272
1643300100000|2022-01-27 16:15:00|44528.3|44508.3|44451.6|44431.6|44528.3|44508.3|44424.1|44404.1|233
1643300400000|2022-01-27 16:20:00|44450.8|44430.8|44422.5|44402.5|44479.1|44459.1|44415.8|44395.8|198
1643300700000|2022-01-27 16:25:00|44424.1|44404.1|44406.6|44386.6|44424.1|44404.1|44368.3|44348.3|288
1643301000000|2022-01-27 16:30:00|44409.1|44389.1|44519.1|44499.1|44524.1|44504.1|44404.1|44384.1|331
1643301300000|2022-01-27 16:35:00|44520|44500|44499.1|44479.1|44574.1|44554.1|44485|44465|288
1643301600000|2022-01-27 16:40:00|44500|44480|44439.9|44419.9|44534.1|44514.1|44434.1|44414.1|301
1643301900000|2022-01-27 16:45:00|44441.6|44421.6|44482.4|44462.4|44510.8|44490.8|44439.9|44419.9|290
1643302200000|2022-01-27 16:50:00|44479.9|44459.9|44442.4|44422.4|44482.4|44462.4|44429.9|44409.9|161
1643302500000|2022-01-27 16:55:00|44443.3|44423.3|44394.1|44374.1|44452.4|44432.4|44394.1|44374.1|323
1643302800000|2022-01-27 17:00:00|44395.8|44375.8|44371.6|44351.6|44415|44395|44312.5|44292.5|285
1643303100000|2022-01-27 17:05:00|44372.5|44352.5|44299.1|44279.1|44380|44360|44291.6|44271.6|218
1643303400000|2022-01-27 17:10:00|44296.6|44276.6|44309.1|44289.1|44324.1|44304.1|44289.1|44269.1|379
1643303700000|2022-01-27 17:15:00|44308.3|44288.3|44253.3|44233.3|44309.1|44289.1|44246.6|44226.6|334
1643304000000|2022-01-27 17:20:00|44254.1|44234.1|44290.8|44270.8|44297.5|44277.5|44231.6|44211.6|263
1643304300000|2022-01-27 17:25:00|44291.6|44271.6|44283.3|44263.3|44313.3|44293.3|44265.8|44245.8|195
1643304600000|2022-01-27 17:30:00|44281.6|44261.6|44243.3|44223.3|44294.1|44274.1|44243.3|44223.3|362
1643304900000|2022-01-27 17:35:00|44241.6|44221.6|44246.6|44226.6|44275|44255|44234.1|44214.1|264
1643305200000|2022-01-27 17:40:00|44245.8|44225.8|44244.1|44224.1|44284.1|44264.1|44240|44220|178
1643305500000|2022-01-27 17:45:00|44247.5|44227.5|44220.8|44200.8|44247.5|44227.5|44209.1|44189.1|340
1643305800000|2022-01-27 17:50:00|44221.6|44201.6|44303.3|44283.3|44315.8|44295.8|44221.6|44201.6|379
1643306100000|2022-01-27 17:55:00|44302.5|44282.5|44255.8|44235.8|44364.1|44344.1|44235.8|44215.8|1492
1643306400000|2022-01-27 18:00:00|44258.3|44238.3|44223.3|44203.3|44287.4|44267.4|44223.3|44203.3|367
1643306700000|2022-01-27 18:05:00|44222.4|44202.4|44243.3|44223.3|44258.3|44238.3|44193.3|44173.3|181
1643307000000|2022-01-27 18:10:00|44244.1|44224.1|44228.3|44208.3|44254.1|44234.1|44211.6|44191.6|234
1643307300000|2022-01-27 18:15:00|44227.4|44207.4|44250.8|44230.8|44263.3|44243.3|44224.1|44204.1|121
1643307600000|2022-01-27 18:20:00|44249.1|44229.1|44189.1|44169.1|44254.1|44234.1|44189.1|44169.1|268
1643307900000|2022-01-27 18:25:00|44192.5|44172.5|44182.5|44162.5|44218.3|44198.3|44177.5|44157.5|170
1643308200000|2022-01-27 18:30:00|44183.3|44163.3|44232.5|44212.5|44232.5|44212.5|44182.5|44162.5|181
1643308500000|2022-01-27 18:35:00|44227.5|44207.5|44159.1|44139.1|44262.5|44242.5|44157.4|44137.4|238
1643308800000|2022-01-27 18:40:00|44160.8|44140.8|44166.6|44146.6|44211.6|44191.6|44130|44110|348
1643309100000|2022-01-27 18:45:00|44169.1|44149.1|44121.6|44101.6|44189.1|44169.1|44099.1|44079.1|207
1643309400000|2022-01-27 18:50:00|44120|44100|44126.6|44106.6|44130|44110|44086.6|44066.6|176
1643309700000|2022-01-27 18:55:00|44127.5|44107.5|44179.1|44159.1|44215.8|44195.8|44124.1|44104.1|183
1643310000000|2022-01-27 19:00:00|44180.8|44160.8|44253.3|44233.3|44280.8|44260.8|44177.4|44157.4|194
1643310300000|2022-01-27 19:05:00|44254.9|44234.9|44268.3|44248.3|44297.4|44277.4|44243.3|44223.3|108
1643310600000|2022-01-27 19:10:00|44265.8|44245.8|44218.3|44198.3|44285.8|44265.8|44218.3|44198.3|79
1643310900000|2022-01-27 19:15:00|44215.8|44195.8|44193.3|44173.3|44229.1|44209.1|44178.3|44158.3|91
1643311200000|2022-01-27 19:20:00|44192.4|44172.4|44143.3|44123.3|44193.3|44173.3|44143.3|44123.3|63
1643311500000|2022-01-27 19:25:00|44145|44125|44115.8|44095.8|44158.3|44138.3|44103.3|44083.3|89
1643311800000|2022-01-27 19:30:00|44113.3|44093.3|44070.8|44050.8|44138.3|44118.3|44050.8|44030.8|181
1643312100000|2022-01-27 19:35:00|44069.1|44049.1|44123.3|44103.3|44125.8|44105.8|44067.5|44047.5|68
1643312400000|2022-01-27 19:40:00|44122.5|44102.5|44155.8|44135.8|44178.3|44158.3|44120.8|44100.8|80
1643312700000|2022-01-27 19:45:00|44158.3|44138.3|44193.3|44173.3|44203.3|44183.3|44158.3|44138.3|61
1643313000000|2022-01-27 19:50:00|44192.5|44172.5|44133.3|44113.3|44192.5|44172.5|44125|44105|75
1643313300000|2022-01-27 19:55:00|44132.5|44112.5|44139.1|44119.1|44168.3|44148.3|44120.8|44100.8|153
1643313600000|2022-01-27 20:00:00|44137.5|44117.5|44187.5|44167.5|44202.5|44182.5|44135.8|44115.8|85
1643313900000|2022-01-27 20:05:00|44185|44165|44185|44165|44223.3|44203.3|44175|44155|100
1643314200000|2022-01-27 20:10:00|44182.5|44162.5|44155|44135|44195|44175|44137.5|44117.5|56
1643314500000|2022-01-27 20:15:00|44155.8|44135.8|44107.5|44087.5|44160.8|44140.8|44090.8|44070.8|155
1643314800000|2022-01-27 20:20:00|44108.3|44088.3|44055|44035|44125|44105|44022.5|44002.5|195
1643315100000|2022-01-27 20:25:00|44055.8|44035.8|44100.8|44080.8|44137.5|44117.5|44055|44035|67
1643315400000|2022-01-27 20:30:00|44099.1|44079.1|44101.6|44081.6|44125.8|44105.8|44072.5|44052.5|51
1643315700000|2022-01-27 20:35:00|44105|44085|44106.7|44086.7|44122.5|44102.5|44090|44070|49
1643316000000|2022-01-27 20:40:00|44105.8|44085.8|44150|44130|44167.5|44147.5|44090|44070|70
1643316300000|2022-01-27 20:45:00|44153.3|44133.3|44150|44130|44207.5|44187.5|44112.5|44092.5|105
1643316600000|2022-01-27 20:50:00|44149.1|44129.1|44152.5|44132.5|44158.3|44138.3|44126.6|44106.6|28
1643316900000|2022-01-27 20:55:00|44151.6|44131.6|44130|44110|44162.5|44142.5|44127.5|44107.5|56
1643317200000|2022-01-27 21:00:00|44131.6|44111.6|44118.3|44098.3|44157.5|44137.5|44112.5|44092.5|62
1643317500000|2022-01-27 21:05:00|44125|44105|44165|44145|44170|44150|44125|44105|23
1643317800000|2022-01-27 21:10:00|44160|44140|44140|44120|44162.5|44142.5|44135|44115|31
1643318100000|2022-01-27 21:15:00|44140.8|44120.8|44165|44145|44167.5|44147.5|44135|44115|17
1643318400000|2022-01-27 21:20:00|44167.5|44147.5|44162.5|44142.5|44177.5|44157.5|44162.5|44142.5|30
1643318700000|2022-01-27 21:25:00|44161.6|44141.6|44123.3|44103.3|44162.5|44142.5|44121.7|44101.7|43
1643319000000|2022-01-27 21:30:00|44136.7|44116.7|44180.8|44160.8|44192.5|44172.5|44127.5|44107.5|109
1643319300000|2022-01-27 21:35:00|44182.5|44162.5|44182.5|44162.5|44195|44175|44177.5|44157.5|33
1643319600000|2022-01-27 21:40:00|44185|44165|44208.3|44188.3|44215|44195|44182.5|44162.5|39
1643319900000|2022-01-27 21:45:00|44210|44190|44223.3|44203.3|44227.5|44207.5|44207.5|44187.5|45
1643320200000|2022-01-27 21:50:00|44225|44205|44190|44170|44227.5|44207.5|44190|44170|77
1643320500000|2022-01-27 21:55:00|44195|44175|44183.3|44163.3|44202.5|44182.5|44171.7|44151.7|52
1643324400000|2022-01-27 23:00:00|44191.7|44171.7|44275|44255|44275|44255|44191.7|44171.7|87
1643324700000|2022-01-27 23:05:00|44277.5|44257.5|44304.2|44284.2|44315|44295|44277.5|44257.5|59
1643325000000|2022-01-27 23:10:00|44302.5|44282.5|44337.5|44317.5|44341.7|44321.7|44302.5|44282.5|55
1643325300000|2022-01-27 23:15:00|44335|44315|44307.5|44287.5|44337.5|44317.5|44303.3|44283.3|41
1643325600000|2022-01-27 23:20:00|44308.3|44288.3|44312.5|44292.5|44317.5|44297.5|44300|44280|46
1643325900000|2022-01-27 23:25:00|44314.2|44294.2|44312.5|44292.5|44327.5|44307.5|44308.3|44288.3|18
1643326200000|2022-01-27 23:30:00|44314.2|44294.2|44300|44280|44317.5|44297.5|44300|44280|8
1643326500000|2022-01-27 23:35:00|44301.7|44281.7|44301.7|44281.7|44315|44295|44297.5|44277.5|18
1643326800000|2022-01-27 23:40:00|44300|44280|44268.3|44248.3|44304.2|44284.2|44257.5|44237.5|42
1643327100000|2022-01-27 23:45:00|44270.8|44250.8|44255.8|44235.8|44285|44265|44255|44235|24
1643327400000|2022-01-27 23:50:00|44255|44235|44252.5|44232.5|44262.5|44242.5|44240|44220|18
1643327700000|2022-01-27 23:55:00|44255|44235|44220|44200|44260|44240|44210|44190|53
1643328000000|2022-01-28 00:00:00|44224.2|44204.2|44252.5|44232.5|44255|44235|44203.3|44183.3|47
1643328300000|2022-01-28 00:05:00|44255|44235|44210.8|44190.8|44255.8|44235.8|44210|44190|36
1643328600000|2022-01-28 00:10:00|44216.7|44196.7|44267.5|44247.5|44267.5|44247.5|44216.7|44196.7|33
1643328900000|2022-01-28 00:15:00|44265|44245|44245|44225|44270|44250|44235|44215|30
1643329200000|2022-01-28 00:20:00|44247.5|44227.5|44219.2|44199.2|44250|44230|44200.8|44180.8|41
1643329500000|2022-01-28 00:25:00|44217.5|44197.5|44230|44210|44250|44230|44212.5|44192.5|27
1643329800000|2022-01-28 00:30:00|44232.5|44212.5|44195|44175|44232.5|44212.5|44167.5|44147.5|74
1643330100000|2022-01-28 00:35:00|44190|44170|44207.5|44187.5|44212.5|44192.5|44180|44160|31
1643330400000|2022-01-28 00:40:00|44203.4|44183.4|44201.7|44181.7|44205|44185|44180|44160|38
1643330700000|2022-01-28 00:45:00|44200|44180|44240.9|44220.9|44247.5|44227.5|44190|44170|54
1643331000000|2022-01-28 00:50:00|44241.7|44221.7|44254.2|44234.2|44257.5|44237.5|44225|44205|44
1643331300000|2022-01-28 00:55:00|44252.5|44232.5|44280|44260|44292.5|44272.5|44250|44230|75
1643331600000|2022-01-28 01:00:00|44277.5|44257.5|44408.4|44388.4|44411.7|44391.7|44270|44250|664
1643331900000|2022-01-28 01:05:00|44405.9|44385.9|44409.2|44389.2|44431.7|44411.7|44374.2|44354.2|187
1643332200000|2022-01-28 01:10:00|44411.7|44391.7|44413.4|44393.4|44431.7|44411.7|44405.9|44385.9|183
1643332500000|2022-01-28 01:15:00|44411.7|44391.7|44470|44450|44472.5|44452.5|44399.2|44379.2|224
1643332800000|2022-01-28 01:20:00|44469.2|44449.2|44476.7|44456.7|44489.2|44469.2|44461.7|44441.7|157
1643333100000|2022-01-28 01:25:00|44477.5|44457.5|44527.5|44507.5|44534.2|44514.2|44465|44445|165
1643333400000|2022-01-28 01:30:00|44530|44510|44417.5|44397.5|44531.7|44511.7|44415|44395|198
1643333700000|2022-01-28 01:35:00|44420|44400|44447.5|44427.5|44473.4|44453.4|44420|44400|107
1643334000000|2022-01-28 01:40:00|44445|44425|44486.7|44466.7|44507.5|44487.5|44445|44425|84
1643334300000|2022-01-28 01:45:00|44485.9|44465.9|44426.7|44406.7|44492.5|44472.5|44412.5|44392.5|127
1643334600000|2022-01-28 01:50:00|44425|44405|44431.7|44411.7|44460|44440|44425|44405|57
1643334900000|2022-01-28 01:55:00|44432.5|44412.5|44467.6|44447.6|44481.7|44461.7|44432.5|44412.5|80
1643335200000|2022-01-28 02:00:00|44465.1|44445.1|44465.1|44445.1|44492.6|44472.6|44442.6|44422.6|86
1643335500000|2022-01-28 02:05:00|44464.2|44444.2|44462.6|44442.6|44471.7|44451.7|44432.6|44412.6|79
1643335800000|2022-01-28 02:10:00|44466.7|44446.7|44451.7|44431.7|44479.2|44459.2|44437.6|44417.6|92
1643336100000|2022-01-28 02:15:00|44450.9|44430.9|44412.6|44392.6|44452.6|44432.6|44410.1|44390.1|60
1643336400000|2022-01-28 02:20:00|44411.7|44391.7|44445.1|44425.1|44447.6|44427.6|44411.7|44391.7|44
1643336700000|2022-01-28 02:25:00|44444.2|44424.2|44470.1|44450.1|44477.6|44457.6|44437.6|44417.6|53
1643337000000|2022-01-28 02:30:00|44475.9|44455.9|44514.2|44494.2|44516.7|44496.7|44474.2|44454.2|121
1643337300000|2022-01-28 02:35:00|44510.1|44490.1|44460.1|44440.1|44516.7|44496.7|44455.9|44435.9|94
1643337600000|2022-01-28 02:40:00|44463.4|44443.4|44446.7|44426.7|44466.7|44446.7|44436.7|44416.7|76
1643337900000|2022-01-28 02:45:00|44445.9|44425.9|44500.1|44480.1|44500.9|44480.9|44445.9|44425.9|72
1643338200000|2022-01-28 02:50:00|44500.9|44480.9|44500.9|44480.9|44505.9|44485.9|44483.4|44463.4|44
1643338500000|2022-01-28 02:55:00|44500.1|44480.1|44525.9|44505.9|44530.9|44510.9|44498.4|44478.4|47
1643338800000|2022-01-28 03:00:00|44520.9|44500.9|44528.4|44508.4|44530.9|44510.9|44510.9|44490.9|70
1643339100000|2022-01-28 03:05:00|44530.9|44510.9|44473.4|44453.4|44530.9|44510.9|44455.9|44435.9|100
1643339400000|2022-01-28 03:10:00|44470.9|44450.9|44475.1|44455.1|44505.9|44485.9|44470.1|44450.1|61
1643339700000|2022-01-28 03:15:00|44473.4|44453.4|44375.1|44355.1|44475.9|44455.9|44348.4|44328.4|363
1643340000000|2022-01-28 03:20:00|44374.3|44354.3|44440.9|44420.9|44441.7|44421.7|44372.6|44352.6|121
1643340300000|2022-01-28 03:25:00|44441.7|44421.7|44381.7|44361.7|44454.2|44434.2|44378.4|44358.4|99
1643340600000|2022-01-28 03:30:00|44385.1|44365.1|44323.4|44303.4|44390.1|44370.1|44315.9|44295.9|111
1643340900000|2022-01-28 03:35:00|44321.8|44301.8|44310.9|44290.9|44330.9|44310.9|44293.4|44273.4|103
1643341200000|2022-01-28 03:40:00|44308.4|44288.4|44253.4|44233.4|44313.4|44293.4|44235.9|44215.9|133
1643341500000|2022-01-28 03:45:00|44255.9|44235.9|44293.4|44273.4|44308.4|44288.4|44253.4|44233.4|54
1643341800000|2022-01-28 03:50:00|44298.4|44278.4|44283.4|44263.4|44308.4|44288.4|44273.4|44253.4|40
1643342100000|2022-01-28 03:55:00|44280.9|44260.9|44280.9|44260.9|44303.4|44283.4|44278.4|44258.4|53
1643342400000|2022-01-28 04:00:00|44282.6|44262.6|44260.9|44240.9|44293.4|44273.4|44260.9|44240.9|49
1643342700000|2022-01-28 04:05:00|44261.8|44241.8|44260.9|44240.9|44273.4|44253.4|44255.9|44235.9|25
1643343000000|2022-01-28 04:10:00|44258.4|44238.4|44268.4|44248.4|44268.4|44248.4|44258.4|44238.4|52
1643343300000|2022-01-28 04:15:00|44265.9|44245.9|44175.9|44155.9|44265.9|44245.9|44155.9|44135.9|195
1643343600000|2022-01-28 04:20:00|44176.8|44156.8|44200.9|44180.9|44208.4|44188.4|44171.8|44151.8|84
1643343900000|2022-01-28 04:25:00|44199.3|44179.3|44223.4|44203.4|44235.1|44215.1|44193.4|44173.4|30
1643344200000|2022-01-28 04:30:00|44224.3|44204.3|44243.4|44223.4|44250.1|44230.1|44213.4|44193.4|43
1643344500000|2022-01-28 04:35:00|44242.6|44222.6|44238.4|44218.4|44263.4|44243.4|44228.4|44208.4|38
1643344800000|2022-01-28 04:40:00|44240.9|44220.9|44233.4|44213.4|44243.4|44223.4|44218.4|44198.4|69
1643345100000|2022-01-28 04:45:00|44231.8|44211.8|44218.4|44198.4|44240.9|44220.9|44218.4|44198.4|31
1643345400000|2022-01-28 04:50:00|44215.9|44195.9|44210.9|44190.9|44220.1|44200.1|44198.4|44178.4|35
1643345700000|2022-01-28 04:55:00|44205.9|44185.9|44225.1|44205.1|44230.9|44210.9|44200.9|44180.9|41
1643346000000|2022-01-28 05:00:00|44223.4|44203.4|44238.5|44218.5|44243.5|44223.5|44213.5|44193.5|52
1643346300000|2022-01-28 05:05:00|44240.1|44220.1|44231|44211|44248.5|44228.5|44221|44201|44
1643346600000|2022-01-28 05:10:00|44226|44206|44248.5|44228.5|44266|44246|44217.6|44197.6|48
1643346900000|2022-01-28 05:15:00|44249.3|44229.3|44293.5|44273.5|44296|44276|44249.3|44229.3|117
1643347200000|2022-01-28 05:20:00|44296|44276|44316|44296|44326|44306|44291|44271|110
1643347500000|2022-01-28 05:25:00|44316.8|44296.8|44326|44306|44331|44311|44311|44291|62
1643347800000|2022-01-28 05:30:00|44326.8|44306.8|44368.5|44348.5|44408.5|44388.5|44326|44306|335
1643348100000|2022-01-28 05:35:00|44370.1|44350.1|44287.6|44267.6|44376|44356|44278.5|44258.5|196
1643348400000|2022-01-28 05:40:00|44290.1|44270.1|44299.3|44279.3|44303.5|44283.5|44266|44246|161
1643348700000|2022-01-28 05:45:00|44297.6|44277.6|44333.5|44313.5|44333.5|44313.5|44283.5|44263.5|76
1643349000000|2022-01-28 05:50:00|44334.3|44314.3|44324.3|44304.3|44346|44326|44318.5|44298.5|93
1643349300000|2022-01-28 05:55:00|44326|44306|44314.3|44294.3|44363.5|44343.5|44311|44291|90
1643349600000|2022-01-28 06:00:00|44312.6|44292.6|44285.1|44265.1|44333.5|44313.5|44266|44246|140
1643349900000|2022-01-28 06:05:00|44283.5|44263.5|44190.1|44170.1|44283.5|44263.5|44183.5|44163.5|225
1643350200000|2022-01-28 06:10:00|44186|44166|44233.5|44213.5|44235.1|44215.1|44161|44141|189
1643350500000|2022-01-28 06:15:00|44231|44211|44260.2|44240.2|44271.8|44251.8|44220.1|44200.1|130
1643350800000|2022-01-28 06:20:00|44261|44241|44331|44311|44340.2|44320.2|44261|44241|161
1643351100000|2022-01-28 06:25:00|44326.8|44306.8|44323.5|44303.5|44346.8|44326.8|44293.5|44273.5|113
1643351400000|2022-01-28 06:30:00|44321|44301|44349.3|44329.3|44353.5|44333.5|44289.3|44269.3|169
1643351700000|2022-01-28 06:35:00|44346.8|44326.8|44374.3|44354.3|44398.5|44378.5|44343.5|44323.5|159
1643352000000|2022-01-28 06:40:00|44371.8|44351.8|44371.8|44351.8|44394.3|44374.3|44361.8|44341.8|130
1643352300000|2022-01-28 06:45:00|44371|44351|44339.3|44319.3|44371|44351|44336.8|44316.8|66
1643352600000|2022-01-28 06:50:00|44340.2|44320.2|44344.3|44324.3|44373.5|44353.5|44334.3|44314.3|87
1643352900000|2022-01-28 06:55:00|44343.5|44323.5|44283.5|44263.5|44343.5|44323.5|44273.5|44253.5|149
1643353200000|2022-01-28 07:00:00|44282.7|44262.7|44256.8|44236.8|44284.3|44264.3|44256.8|44236.8|132
1643353500000|2022-01-28 07:05:00|44254.3|44234.3|44261.8|44241.8|44279.3|44259.3|44252.7|44232.7|55
1643353800000|2022-01-28 07:10:00|44265.2|44245.2|44274.3|44254.3|44275.2|44255.2|44236.8|44216.8|54
1643354100000|2022-01-28 07:15:00|44271.8|44251.8|44236.8|44216.8|44271.8|44251.8|44221.8|44201.8|76
1643354400000|2022-01-28 07:20:00|44231.8|44211.8|44179.3|44159.3|44231.8|44211.8|44164.3|44144.3|172
1643354700000|2022-01-28 07:25:00|44183.5|44163.5|44179.4|44159.4|44201.9|44181.9|44161.8|44141.8|110
1643355000000|2022-01-28 07:30:00|44176|44156|44126.9|44106.9|44179.4|44159.4|44126.9|44106.9|105
1643355300000|2022-01-28 07:35:00|44128.5|44108.5|44136|44116|44159.4|44139.4|44110.2|44090.2|121
1643355600000|2022-01-28 07:40:00|44134.4|44114.4|44159.4|44139.4|44171.9|44151.9|44126.9|44106.9|81
1643355900000|2022-01-28 07:45:00|44161.9|44141.9|44166.9|44146.9|44173.5|44153.5|44144.4|44124.4|88
1643356200000|2022-01-28 07:50:00|44164.4|44144.4|44127.7|44107.7|44164.4|44144.4|44111.9|44091.9|97
1643356500000|2022-01-28 07:55:00|44129.4|44109.4|44084.4|44064.4|44135.2|44115.2|43969.4|43949.4|351
1643356800000|2022-01-28 08:00:00|44081.9|44061.9|44066.9|44046.9|44114.4|44094.4|44036.9|44016.9|223
1643357100000|2022-01-28 08:05:00|44065.2|44045.2|44054.4|44034.4|44079.4|44059.4|44024.4|44004.4|118
1643357400000|2022-01-28 08:10:00|44051.9|44031.9|43950.2|43930.2|44052.7|44032.7|43949.4|43929.4|197
1643357700000|2022-01-28 08:15:00|43949.4|43929.4|43928.5|43908.5|43968.5|43948.5|43876.9|43856.9|490
1643358000000|2022-01-28 08:20:00|43927.7|43907.7|43893.5|43873.5|43950.2|43930.2|43827.8|43807.8|421
1643358300000|2022-01-28 08:25:00|43891.9|43871.9|43867.7|43847.7|43893.5|43873.5|43832.7|43812.7|175
1643358600000|2022-01-28 08:30:00|43870.2|43850.2|43852.7|43832.7|43882.7|43862.7|43823.6|43803.6|223
1643358900000|2022-01-28 08:35:00|43850.2|43830.2|43830.2|43810.2|43860.2|43840.2|43826.1|43806.1|197
1643359200000|2022-01-28 08:40:00|43829.4|43809.4|43850.2|43830.2|43887.7|43867.7|43826.9|43806.9|166
1643359500000|2022-01-28 08:45:00|43847.7|43827.7|43718.6|43698.6|43847.7|43827.7|43706.1|43686.1|521
1643359800000|2022-01-28 08:50:00|43716.1|43696.1|43848.6|43828.6|43856.1|43836.1|43716.1|43696.1|257
1643360100000|2022-01-28 08:55:00|43851.1|43831.1|43892.7|43872.7|43898.6|43878.6|43835.3|43815.3|212
1643360400000|2022-01-28 09:00:00|43893.6|43873.6|43831.9|43811.9|43895.2|43875.2|43829.4|43809.4|250
1643360700000|2022-01-28 09:05:00|43832.7|43812.7|43746.9|43726.9|43846.9|43826.9|43746.9|43726.9|235
1643361000000|2022-01-28 09:10:00|43745.2|43725.2|43802.7|43782.7|43812.7|43792.7|43745.2|43725.2|286
1643361300000|2022-01-28 09:15:00|43800.2|43780.2|43761.1|43741.1|43822.7|43802.7|43760.3|43740.3|138
1643361600000|2022-01-28 09:20:00|43760.3|43740.3|43758.6|43738.6|43771.1|43751.1|43741.1|43721.1|83
1643361900000|2022-01-28 09:25:00|43757.8|43737.8|43755.3|43735.3|43781.1|43761.1|43740.3|43720.3|57
1643362200000|2022-01-28 09:30:00|43757|43737|43802.8|43782.8|43825.3|43805.3|43754.4|43734.4|109
1643362500000|2022-01-28 09:35:00|43805.3|43785.3|43782.8|43762.8|43817.8|43797.8|43780.3|43760.3|70
1643362800000|2022-01-28 09:40:00|43783.6|43763.6|43760.3|43740.3|43789.4|43769.4|43752.8|43732.8|163
1643363100000|2022-01-28 09:45:00|43759.4|43739.4|43742.8|43722.8|43777.8|43757.8|43736.9|43716.9|111
1643363400000|2022-01-28 09:50:00|43745.3|43725.3|43752.8|43732.8|43757.8|43737.8|43732.8|43712.8|133
1643363700000|2022-01-28 09:55:00|43756.1|43736.1|43666.1|43646.1|43762.8|43742.8|43652.8|43632.8|313
1643364000000|2022-01-28 10:00:00|43667.8|43647.8|43643.6|43623.6|43682.8|43662.8|43627.8|43607.8|235
1643364300000|2022-01-28 10:05:00|43642.8|43622.8|43653.6|43633.6|43676.1|43656.1|43640.3|43620.3|104
1643364600000|2022-01-28 10:10:00|43655.3|43635.3|43637.8|43617.8|43667.8|43647.8|43635.3|43615.3|77
1643364900000|2022-01-28 10:15:00|43636.9|43616.9|43645.3|43625.3|43666.1|43646.1|43632.8|43612.8|74
1643365200000|2022-01-28 10:20:00|43647.8|43627.8|43643.6|43623.6|43660.3|43640.3|43637.8|43617.8|114
1643365500000|2022-01-28 10:25:00|43645.3|43625.3|43647|43627|43663.6|43643.6|43602.8|43582.8|294
1643365800000|2022-01-28 10:30:00|43647.8|43627.8|43640.3|43620.3|43672.8|43652.8|43627.8|43607.8|213
1643366100000|2022-01-28 10:35:00|43639.5|43619.5|43647.8|43627.8|43695.3|43675.3|43632.8|43612.8|111
1643366400000|2022-01-28 10:40:00|43647|43627|43619.5|43599.5|43652.8|43632.8|43607.8|43587.8|170
1643366700000|2022-01-28 10:45:00|43617.8|43597.8|43628.6|43608.6|43657.8|43637.8|43612|43592|83
1643367000000|2022-01-28 10:50:00|43630.3|43610.3|43589.4|43569.4|43630.3|43610.3|43577.8|43557.8|136
1643367300000|2022-01-28 10:55:00|43591.1|43571.1|43587.8|43567.8|43597.8|43577.8|43570.3|43550.3|122
1643367600000|2022-01-28 11:00:00|43582|43562|43537.8|43517.8|43592.8|43572.8|43514.5|43494.5|512
1643367900000|2022-01-28 11:05:00|43537|43517|43531.2|43511.2|43540.3|43520.3|43504.5|43484.5|313
1643368200000|2022-01-28 11:10:00|43530.3|43510.3|43441.2|43421.2|43531.2|43511.2|43441.2|43421.2|292
1643368500000|2022-01-28 11:15:00|43446.2|43426.2|43444.5|43424.5|43469.5|43449.5|43428.7|43408.7|291
1643368800000|2022-01-28 11:20:00|43446.2|43426.2|43451.2|43431.2|43465.3|43445.3|43411.2|43391.2|149
1643369100000|2022-01-28 11:25:00|43452|43432|43461.2|43441.2|43463.7|43443.7|43421.2|43401.2|187
1643369400000|2022-01-28 11:30:00|43463.7|43443.7|43502.8|43482.8|43507|43487|43458.7|43438.7|270
1643369700000|2022-01-28 11:35:00|43503.6|43483.6|43484.4|43464.4|43517.8|43497.8|43465.3|43445.3|161
1643370000000|2022-01-28 11:40:00|43483.6|43463.6|43441.1|43421.1|43489.4|43469.4|43429.4|43409.4|113
1643370300000|2022-01-28 11:45:00|43441.9|43421.9|43470.3|43450.3|43477|43457|43436.1|43416.1|83
1643370600000|2022-01-28 11:50:00|43471.1|43451.1|43480.3|43460.3|43487.8|43467.8|43467.8|43447.8|86
1643370900000|2022-01-28 11:55:00|43481.1|43461.1|43539.5|43519.5|43544.4|43524.4|43474.4|43454.4|226
1643371200000|2022-01-28 12:00:00|43540.3|43520.3|43572|43552|43582|43562|43524.5|43504.5|192
1643371500000|2022-01-28 12:05:00|43570.3|43550.3|43567|43547|43587|43567|43556.1|43536.1|172
1643371800000|2022-01-28 12:10:00|43568.6|43548.6|43618.6|43598.6|43634.5|43614.5|43562|43542|299
1643372100000|2022-01-28 12:15:00|43615.3|43595.3|43654.5|43634.5|43689.5|43669.5|43609.5|43589.5|265
1643372400000|2022-01-28 12:20:00|43657|43637|43627|43607|43674.5|43654.5|43617|43597|185
1643372700000|2022-01-28 12:25:00|43627.8|43607.8|43642|43622|43644.5|43624.5|43594.5|43574.5|107
1643373000000|2022-01-28 12:30:00|43640.3|43620.3|43704.5|43684.5|43719.5|43699.5|43624.5|43604.5|195
1643373300000|2022-01-28 12:35:00|43702|43682|43622|43602|43702|43682|43622|43602|219
1643373600000|2022-01-28 12:40:00|43624.5|43604.5|43592|43572|43637|43617|43562|43542|168
1643373900000|2022-01-28 12:45:00|43591.1|43571.1|43562.8|43542.8|43596.1|43576.1|43549.5|43529.5|165
1643374200000|2022-01-28 12:50:00|43562|43542|43567|43547|43581.1|43561.1|43547.8|43527.8|86
1643374500000|2022-01-28 12:55:00|43562.8|43542.8|43576.1|43556.1|43593.6|43573.6|43544.5|43524.5|160
1643374800000|2022-01-28 13:00:00|43578.6|43558.6|43552.8|43532.8|43594.4|43574.4|43540.3|43520.3|265
1643375100000|2022-01-28 13:05:00|43550.3|43530.3|43509.5|43489.5|43619.4|43599.4|43457.8|43437.8|512
1643375400000|2022-01-28 13:10:00|43504.5|43484.5|43600.3|43580.3|43614.5|43594.5|43479.5|43459.5|410
1643375700000|2022-01-28 13:15:00|43599.5|43579.5|43591.1|43571.1|43643.6|43623.6|43567.7|43547.7|289
1643376000000|2022-01-28 13:20:00|43588.6|43568.6|43516.1|43496.1|43598.6|43578.6|43508.6|43488.6|252
1643376300000|2022-01-28 13:25:00|43515.3|43495.3|43487|43467|43515.3|43495.3|43418.6|43398.6|325
1643376600000|2022-01-28 13:30:00|43487.8|43467.8|43514.5|43494.5|43618.6|43598.6|43487.8|43467.8|487
1643376900000|2022-01-28 13:35:00|43513.7|43493.7|43646.1|43626.1|43650.3|43630.3|43511.2|43491.2|409
1643377200000|2022-01-28 13:40:00|43642.8|43622.8|43678.6|43658.6|43741.1|43721.1|43588.6|43568.6|593
1643377500000|2022-01-28 13:45:00|43677.8|43657.8|43493.6|43473.6|43677.8|43657.8|43486.1|43466.1|384
1643377800000|2022-01-28 13:50:00|43494.4|43474.4|43435.3|43415.3|43516.9|43496.9|43419.5|43399.5|424
1643378100000|2022-01-28 13:55:00|43434.5|43414.5|43350.4|43330.4|43435.3|43415.3|43327.9|43307.9|615
1643378400000|2022-01-28 14:00:00|43351.2|43331.2|43325.4|43305.4|43360.4|43340.4|43243.7|43223.7|1023
1643378700000|2022-01-28 14:05:00|43333.7|43313.7|43454.5|43434.5|43463.7|43443.7|43320.4|43300.4|591
1643379000000|2022-01-28 14:10:00|43453.7|43433.7|43466.2|43446.2|43486.2|43466.2|43449.6|43429.6|544
1643379300000|2022-01-28 14:15:00|43465.4|43445.4|43436.2|43416.2|43496.2|43476.2|43423.7|43403.7|280
1643379600000|2022-01-28 14:20:00|43433.7|43413.7|43393.7|43373.7|43441.2|43421.2|43393.7|43373.7|260
1643379900000|2022-01-28 14:25:00|43392.9|43372.9|43413.7|43393.7|43433.7|43413.7|43386.2|43366.2|251
1643380200000|2022-01-28 14:30:00|43414.6|43394.6|43336.2|43316.2|43426.2|43406.2|43322.9|43302.9|651
1643380500000|2022-01-28 14:35:00|43339.6|43319.6|43275.4|43255.4|43348.7|43328.7|43263.7|43243.7|578
1643380800000|2022-01-28 14:40:00|43277.1|43257.1|43276.2|43256.2|43329.6|43309.6|43267.9|43247.9|656
1643381100000|2022-01-28 14:45:00|43271.2|43251.2|43220.5|43200.5|43273.7|43253.7|43198.8|43178.8|824
1643381400000|2022-01-28 14:50:00|43223|43203|43302.1|43282.1|43349.6|43329.6|43209.6|43189.6|456
1643381700000|2022-01-28 14:55:00|43301.3|43281.3|43317.1|43297.1|43339.6|43319.6|43299.6|43279.6|328
1643382000000|2022-01-28 15:00:00|43316.3|43296.3|43269.6|43249.6|43337.1|43317.1|43219.6|43199.6|486
1643382300000|2022-01-28 15:05:00|43273.8|43253.8|43421.3|43401.3|43437.1|43417.1|43264.6|43244.6|412
1643382600000|2022-01-28 15:10:00|43409.6|43389.6|43478.7|43458.7|43481.3|43461.3|43396.3|43376.3|563
1643382900000|2022-01-28 15:15:00|43477.9|43457.9|43454.5|43434.5|43520.4|43500.4|43410.4|43390.4|618
1643383200000|2022-01-28 15:20:00|43452.8|43432.8|43319.5|43299.5|43452.8|43432.8|43309.5|43289.5|366
1643383500000|2022-01-28 15:25:00|43318.7|43298.7|43309.5|43289.5|43319.5|43299.5|43260.4|43240.4|409
1643383800000|2022-01-28 15:30:00|43312|43292|43234.5|43214.5|43317.8|43297.8|43219.5|43199.5|430
1643384100000|2022-01-28 15:35:00|43235.3|43215.3|43261.2|43241.2|43282.9|43262.9|43202.9|43182.9|431
1643384400000|2022-01-28 15:40:00|43259.5|43239.5|43223.7|43203.7|43267.1|43247.1|43217.9|43197.9|431
1643384700000|2022-01-28 15:45:00|43222.9|43202.9|43293.7|43273.7|43306.2|43286.2|43202.9|43182.9|407
1643385000000|2022-01-28 15:50:00|43294.5|43274.5|43290.4|43270.4|43300.3|43280.3|43257|43237|451
1643385300000|2022-01-28 15:55:00|43291.2|43271.2|43250.4|43230.4|43292.9|43272.9|43207.9|43187.9|452
1643385600000|2022-01-28 16:00:00|43248.7|43228.7|43257.9|43237.9|43282|43262|43208.7|43188.7|512
1643385900000|2022-01-28 16:05:00|43258.7|43238.7|43310.4|43290.4|43310.4|43290.4|43254.5|43234.5|336
1643386200000|2022-01-28 16:10:00|43309.5|43289.5|43371.2|43351.2|43377.9|43357.9|43305.4|43285.4|425
1643386500000|2022-01-28 16:15:00|43376.2|43356.2|43384.5|43364.5|43389.5|43369.5|43369.5|43349.5|405
1643386800000|2022-01-28 16:20:00|43385.3|43365.3|43294.5|43274.5|43412.8|43392.8|43281.2|43261.2|425
1643387100000|2022-01-28 16:25:00|43292|43272|43279.5|43259.5|43347|43327|43272|43252|254
1643387400000|2022-01-28 16:30:00|43281.2|43261.2|43310.4|43290.4|43321.2|43301.2|43276.2|43256.2|297
1643387700000|2022-01-28 16:35:00|43308.7|43288.7|43216.2|43196.2|43328.7|43308.7|43216.2|43196.2|333
1643388000000|2022-01-28 16:40:00|43215.4|43195.4|43220.3|43200.3|43241.1|43221.1|43209.5|43189.5|367
1643388300000|2022-01-28 16:45:00|43222.8|43202.8|43171.2|43151.2|43232.8|43212.8|43121.1|43101.1|777
1643388600000|2022-01-28 16:50:00|43172|43152|43176.2|43156.2|43186.2|43166.2|43138.7|43118.7|345
1643388900000|2022-01-28 16:55:00|43174.6|43154.6|43253.7|43233.7|43256.2|43236.2|43168.7|43148.7|379
1643389200000|2022-01-28 17:00:00|43263.7|43243.7|43322.8|43302.8|43363.7|43343.7|43248.7|43228.7|462
1643389500000|2022-01-28 17:05:00|43320.3|43300.3|43342.8|43322.8|43358.6|43338.6|43311.1|43291.1|305
1643389800000|2022-01-28 17:10:00|43340.3|43320.3|43297.8|43277.8|43352.8|43332.8|43275.3|43255.3|319
1643390100000|2022-01-28 17:15:00|43298.6|43278.6|43287.1|43267.1|43301.1|43281.1|43258.7|43238.7|279
1643390400000|2022-01-28 17:20:00|43286.3|43266.3|43119.6|43099.6|43286.3|43266.3|43116.2|43096.2|568
1643390700000|2022-01-28 17:25:00|43117.9|43097.9|43184.6|43164.6|43189.6|43169.6|43107.9|43087.9|444
1643391000000|2022-01-28 17:30:00|43183.8|43163.8|43136.1|43116.1|43209.6|43189.6|43132.9|43112.9|413
1643391300000|2022-01-28 17:35:00|43133.6|43113.6|43123.6|43103.6|43157.8|43137.8|43117.8|43097.8|247
1643391600000|2022-01-28 17:40:00|43122.8|43102.8|43146.1|43126.1|43155.3|43135.3|43118.6|43098.6|357
1643391900000|2022-01-28 17:45:00|43149.4|43129.4|43187|43167|43187|43167|43136.9|43116.9|294
1643392200000|2022-01-28 17:50:00|43184.5|43164.5|43197|43177|43200.3|43180.3|43172|43152|272
1643392500000|2022-01-28 17:55:00|43196.1|43176.1|43139.5|43119.5|43209.5|43189.5|43117.8|43097.8|1082
1643392800000|2022-01-28 18:00:00|43138.6|43118.6|43162.7|43142.7|43205.2|43185.2|43131.1|43111.1|557
1643393100000|2022-01-28 18:05:00|43161.9|43141.9|43171.1|43151.1|43178.6|43158.6|43145.2|43125.2|159
1643393400000|2022-01-28 18:10:00|43168.6|43148.6|43171.1|43151.1|43183.6|43163.6|43161.1|43141.1|78
1643393700000|2022-01-28 18:15:00|43172.7|43152.7|43148.6|43128.6|43176.1|43156.1|43146.1|43126.1|163
1643394000000|2022-01-28 18:20:00|43147.8|43127.8|43136.1|43116.1|43151.1|43131.1|43121.1|43101.1|213
1643394300000|2022-01-28 18:25:00|43141.1|43121.1|43166.1|43146.1|43170.3|43150.3|43136.1|43116.1|248
1643394600000|2022-01-28 18:30:00|43161.9|43141.9|43112.7|43092.7|43169.4|43149.4|43112.7|43092.7|303
1643394900000|2022-01-28 18:35:00|43113.5|43093.5|43118.5|43098.5|43139.3|43119.3|43111|43091|164
1643395200000|2022-01-28 18:40:00|43117.7|43097.7|43108.5|43088.5|43122.7|43102.7|43107.7|43087.7|341
1643395500000|2022-01-28 18:45:00|43110.2|43090.2|43110.2|43090.2|43122.7|43102.7|43106.9|43086.9|225
1643395800000|2022-01-28 18:50:00|43108.5|43088.5|43100.2|43080.2|43112.7|43092.7|43097.7|43077.7|219
1643396100000|2022-01-28 18:55:00|43098.5|43078.5|43081.1|43061.1|43122.7|43102.7|43081.1|43061.1|305
1643396400000|2022-01-28 19:00:00|43079.4|43059.4|43097.7|43077.7|43120.2|43100.2|43079.4|43059.4|220
1643396700000|2022-01-28 19:05:00|43095.2|43075.2|43052.6|43032.6|43102.7|43082.7|43051.8|43031.8|175
1643397000000|2022-01-28 19:10:00|43054.3|43034.3|43021|43001|43070.2|43050.2|43020.2|43000.2|169
1643397300000|2022-01-28 19:15:00|43020.2|43000.2|43021.9|43001.9|43035.2|43015.2|43012.7|42992.7|238
1643397600000|2022-01-28 19:20:00|43021.1|43001.1|43014.3|42994.3|43037.7|43017.7|43013.5|42993.5|123
1643397900000|2022-01-28 19:25:00|43013.5|42993.5|43033.5|43013.5|43044.3|43024.3|43013.5|42993.5|356
1643398200000|2022-01-28 19:30:00|43032.7|43012.7|43036|43016|43036|43016|43021|43001|313
1643398500000|2022-01-28 19:35:00|43040.1|43020.1|43091.8|43071.8|43091.8|43071.8|43029.3|43009.3|249
1643398800000|2022-01-28 19:40:00|43092.6|43072.6|43109.3|43089.3|43119.3|43099.3|43092.6|43072.6|219
1643399100000|2022-01-28 19:45:00|43111|43091|43119.3|43099.3|43119.3|43099.3|43106.8|43086.8|193
1643399400000|2022-01-28 19:50:00|43118.5|43098.5|43124.3|43104.3|43129.3|43109.3|43104.3|43084.3|234
1643399700000|2022-01-28 19:55:00|43123.5|43103.5|43156.8|43136.8|43156.8|43136.8|43119.3|43099.3|212
1643400000000|2022-01-28 20:00:00|43157.6|43137.6|43176.8|43156.8|43183.5|43163.5|43146.8|43126.8|244
1643400300000|2022-01-28 20:05:00|43177.6|43157.6|43180.1|43160.1|43195.1|43175.1|43169.3|43149.3|305
1643400600000|2022-01-28 20:10:00|43179.3|43159.3|43176|43156|43181|43161|43148.5|43128.5|229
1643400900000|2022-01-28 20:15:00|43176.8|43156.8|43191.8|43171.8|43199.3|43179.3|43173.5|43153.5|182
1643401200000|2022-01-28 20:20:00|43195.2|43175.2|43192.7|43172.7|43214.3|43194.3|43182.7|43162.7|308
1643401500000|2022-01-28 20:25:00|43193.5|43173.5|43186|43166|43201|43181|43176|43156|527
1643401800000|2022-01-28 20:30:00|43185.2|43165.2|43198.5|43178.5|43203.5|43183.5|43138.5|43118.5|211
1643402100000|2022-01-28 20:35:00|43194.3|43174.3|43205.1|43185.1|43216|43196|43186|43166|264
1643402400000|2022-01-28 20:40:00|43206.8|43186.8|43240.9|43220.9|43245.1|43225.1|43195.1|43175.1|231
1643402700000|2022-01-28 20:45:00|43241.8|43221.8|43282.6|43262.6|43285.1|43265.1|43231.8|43211.8|203
1643403000000|2022-01-28 20:50:00|43285.1|43265.1|43277.6|43257.6|43291.8|43271.8|43259.3|43239.3|255
1643403300000|2022-01-28 20:55:00|43276.8|43256.8|43337.6|43317.6|43342.6|43322.6|43272.6|43252.6|380
1643403600000|2022-01-28 21:00:00|43336.8|43316.8|43300.9|43280.9|43340.1|43320.1|43290.1|43270.1|123
1643403900000|2022-01-28 21:05:00|43300.1|43280.1|43318.5|43298.5|43318.5|43298.5|43300.1|43280.1|40
1643404200000|2022-01-28 21:10:00|43314.3|43294.3|43319.3|43299.3|43324.3|43304.3|43314.3|43294.3|69
1643404500000|2022-01-28 21:15:00|43321.8|43301.8|43322.6|43302.6|43329.3|43309.3|43321|43301|49
1643404800000|2022-01-28 21:20:00|43317.6|43297.6|43330.1|43310.1|43330.1|43310.1|43317.6|43297.6|45
1643405100000|2022-01-28 21:25:00|43330.9|43310.9|43335.1|43315.1|43338.5|43318.5|43327.6|43307.6|66
1643405400000|2022-01-28 21:30:00|43332.6|43312.6|43301.8|43281.8|43334.3|43314.3|43300.1|43280.1|38
1643405700000|2022-01-28 21:35:00|43300.1|43280.1|43296.7|43276.7|43301.7|43281.7|43294.2|43274.2|68
1643406000000|2022-01-28 21:40:00|43301.7|43281.7|43316.7|43296.7|43316.7|43296.7|43301.7|43281.7|32
1643406300000|2022-01-28 21:45:00|43319.2|43299.2|43311.7|43291.7|43329.2|43309.2|43306.7|43286.7|90
1643406600000|2022-01-28 21:50:00|43314.2|43294.2|43321.7|43301.7|43323.4|43303.4|43314.2|43294.2|107
1643406900000|2022-01-28 21:55:00|43325.9|43305.9|43304.2|43284.2|43325.9|43305.9|43299.2|43279.2|95
1643583600000|2022-01-30 23:00:00|43310.8|43290.8|43248.5|43228.5|43325.8|43305.8|43244.3|43224.3|109
1643583900000|2022-01-30 23:05:00|43249.3|43229.3|43216.8|43196.8|43266.8|43246.8|43216.8|43196.8|289
1643584200000|2022-01-30 23:10:00|43214.3|43194.3|43235.3|43215.3|43241.8|43221.8|43205.3|43185.3|48
1643584500000|2022-01-30 23:15:00|43239.3|43219.3|43232.8|43212.8|43265.3|43245.3|43222.8|43202.8|32
1643584800000|2022-01-30 23:20:00|43235.3|43215.3|43230.3|43210.3|43247.8|43227.8|43202.8|43182.8|41
1643585100000|2022-01-30 23:25:00|43231|43211|43229.5|43209.5|43237.8|43217.8|43214.5|43194.5|29
1643585400000|2022-01-30 23:30:00|43232|43212|43253.8|43233.8|43268.8|43248.8|43232|43212|31
1643585700000|2022-01-30 23:35:00|43257|43237|43254.5|43234.5|43259.5|43239.5|43218.8|43198.8|53
1643586000000|2022-01-30 23:40:00|43252|43232|43266|43246|43281|43261|43252|43232|30
1643586300000|2022-01-30 23:45:00|43265.3|43245.3|43253.5|43233.5|43268.5|43248.5|43248.5|43228.5|19
1643586600000|2022-01-30 23:50:00|43252.8|43232.8|43276|43256|43278.5|43258.5|43249.3|43229.3|15
1643586900000|2022-01-30 23:55:00|43273.5|43253.5|43301|43281|43301|43281|43258.5|43238.5|42
1643587200000|2022-01-31 00:00:00|43306.8|43286.8|43303.5|43283.5|43316|43296|43281|43261|52
1643587500000|2022-01-31 00:05:00|43298.5|43278.5|43316|43296|43338.5|43318.5|43284.3|43264.3|89
1643587800000|2022-01-31 00:10:00|43316.8|43296.8|43348.5|43328.5|43351.8|43331.8|43316.8|43296.8|60
1643588100000|2022-01-31 00:15:00|43346|43326|43333.5|43313.5|43356.8|43336.8|43331|43311|40
1643588400000|2022-01-31 00:20:00|43331|43311|43303.5|43283.5|43356|43336|43303.5|43283.5|38
1643588700000|2022-01-31 00:25:00|43306|43286|43341|43321|43341|43321|43306|43286|25
1643589000000|2022-01-31 00:30:00|43340.3|43320.3|43363.5|43343.5|43377.8|43357.8|43337.8|43317.8|67
1643589300000|2022-01-31 00:35:00|43362.8|43342.8|43372.8|43352.8|43385.3|43365.3|43362.8|43342.8|31
1643589600000|2022-01-31 00:40:00|43370.3|43350.3|43357.8|43337.8|43370.3|43350.3|43335.3|43315.3|26
1643589900000|2022-01-31 00:45:00|43357|43337|43326.3|43306.3|43368|43348|43326.3|43306.3|23
1643590200000|2022-01-31 00:50:00|43327|43307|43288.8|43268.8|43331.3|43311.3|43288.8|43268.8|68
1643590500000|2022-01-31 00:55:00|43286.3|43266.3|43271.3|43251.3|43303.8|43283.8|43271.3|43251.3|41
1643590800000|2022-01-31 01:00:00|43273.8|43253.8|43430.5|43410.5|43470.5|43450.5|43271.3|43251.3|282
1643591100000|2022-01-31 01:05:00|43429.8|43409.8|43442.3|43422.3|43453.8|43433.8|43364|43344|127
1643591400000|2022-01-31 01:10:00|43441.5|43421.5|43419|43399|43441.5|43421.5|43399|43379|54
1643591700000|2022-01-31 01:15:00|43418.3|43398.3|43392.3|43372.3|43418.3|43398.3|43379|43359|50
1643592000000|2022-01-31 01:20:00|43394|43374|43384.8|43364.8|43419.8|43399.8|43377.3|43357.3|40
1643592300000|2022-01-31 01:25:00|43385.5|43365.5|43388.3|43368.3|43392.5|43372.5|43364|43344|35
1643592600000|2022-01-31 01:30:00|43392.5|43372.5|43375|43355|43408.3|43388.3|43372.5|43352.5|52
1643592900000|2022-01-31 01:35:00|43380|43360|43420.8|43400.8|43425.8|43405.8|43378.3|43358.3|39
1643593200000|2022-01-31 01:40:00|43422.5|43402.5|43403.3|43383.3|43438.3|43418.3|43400.8|43380.8|43
1643593500000|2022-01-31 01:45:00|43404|43384|43428.3|43408.3|43433.3|43413.3|43393.3|43373.3|42
1643593800000|2022-01-31 01:50:00|43430.8|43410.8|43400.8|43380.8|43433.3|43413.3|43400.8|43380.8|52
1643594100000|2022-01-31 01:55:00|43400|43380|43410.8|43390.8|43430.8|43410.8|43392.5|43372.5|49
1643594400000|2022-01-31 02:00:00|43410|43390|43395.8|43375.8|43410.8|43390.8|43388.3|43368.3|43
1643594700000|2022-01-31 02:05:00|43394|43374|43410.8|43390.8|43415.8|43395.8|43380.8|43360.8|39
1643595000000|2022-01-31 02:10:00|43411.5|43391.5|43450.8|43430.8|43455.8|43435.8|43411.5|43391.5|20
1643595300000|2022-01-31 02:15:00|43448.3|43428.3|43460.8|43440.8|43470.8|43450.8|43441.5|43421.5|60
1643595600000|2022-01-31 02:20:00|43463.3|43443.3|43448.3|43428.3|43465.8|43445.8|43445.8|43425.8|40
1643595900000|2022-01-31 02:25:00|43450.8|43430.8|43448.3|43428.3|43458.3|43438.3|43439.3|43419.3|29
1643596200000|2022-01-31 02:30:00|43449|43429|43446.8|43426.8|43501|43481|43444.3|43424.3|91
1643596500000|2022-01-31 02:35:00|43449.3|43429.3|43454.3|43434.3|43468.6|43448.6|43439.3|43419.3|30
1643596800000|2022-01-31 02:40:00|43452.5|43432.5|43454.3|43434.3|43461.8|43441.8|43451.8|43431.8|10
1643597100000|2022-01-31 02:45:00|43461.8|43441.8|43454.3|43434.3|43461.8|43441.8|43454.3|43434.3|21
1643597400000|2022-01-31 02:50:00|43459.3|43439.3|43466.1|43446.1|43470|43450|43449.3|43429.3|26
1643597700000|2022-01-31 02:55:00|43466.8|43446.8|43456.8|43436.8|43479.3|43459.3|43456.8|43436.8|25
1643598000000|2022-01-31 03:00:00|43454.3|43434.3|43469.3|43449.3|43471.8|43451.8|43446.8|43426.8|38
1643598300000|2022-01-31 03:05:00|43471.1|43451.1|43413.6|43393.6|43471.8|43451.8|43413.6|43393.6|146
1643598600000|2022-01-31 03:10:00|43411.1|43391.1|43369.3|43349.3|43427.6|43407.6|43369.3|43349.3|201
1643598900000|2022-01-31 03:15:00|43370.1|43350.1|43321.8|43301.8|43372.6|43352.6|43316.8|43296.8|150
1643599200000|2022-01-31 03:20:00|43324.3|43304.3|43311.8|43291.8|43339.3|43319.3|43311.1|43291.1|59
1643599500000|2022-01-31 03:25:00|43310.1|43290.1|43250.1|43230.1|43314.3|43294.3|43250.1|43230.1|109
1643599800000|2022-01-31 03:30:00|43252.6|43232.6|43259.3|43239.3|43299.3|43279.3|43249.3|43229.3|66
1643600100000|2022-01-31 03:35:00|43264.3|43244.3|43276.8|43256.8|43299.3|43279.3|43264.3|43244.3|37
1643600400000|2022-01-31 03:40:00|43278.6|43258.6|43291.1|43271.1|43299.3|43279.3|43269.3|43249.3|35
1643600700000|2022-01-31 03:45:00|43289.3|43269.3|43251.8|43231.8|43290.1|43270.1|43234.3|43214.3|60
1643601000000|2022-01-31 03:50:00|43251.1|43231.1|43201.8|43181.8|43261.8|43241.8|43189.3|43169.3|71
1643601300000|2022-01-31 03:55:00|43202.6|43182.6|43229.3|43209.3|43246.8|43226.8|43196.8|43176.8|58
1643601600000|2022-01-31 04:00:00|43226.1|43206.1|43213.6|43193.6|43229.3|43209.3|43196.1|43176.1|47
1643601900000|2022-01-31 04:05:00|43211.8|43191.8|43209.3|43189.3|43219.3|43199.3|43203.6|43183.6|42
1643602200000|2022-01-31 04:10:00|43207.6|43187.6|43183.6|43163.6|43209.3|43189.3|43163.6|43143.6|73
1643602500000|2022-01-31 04:15:00|43182.8|43162.8|43190.3|43170.3|43215.3|43195.3|43177.8|43157.8|43
1643602800000|2022-01-31 04:20:00|43192.8|43172.8|43209.6|43189.6|43226.3|43206.3|43182.8|43162.8|36
1643603100000|2022-01-31 04:25:00|43208.8|43188.8|43197.1|43177.1|43215.3|43195.3|43194.6|43174.6|19
1643603400000|2022-01-31 04:30:00|43195.3|43175.3|43185.3|43165.3|43212.8|43192.8|43172.8|43152.8|47
1643603700000|2022-01-31 04:35:00|43184.6|43164.6|43175.3|43155.3|43194.6|43174.6|43166.3|43146.3|29
1643604000000|2022-01-31 04:40:00|43172.8|43152.8|43170.3|43150.3|43180.3|43160.3|43153.8|43133.8|47
1643604300000|2022-01-31 04:45:00|43172.8|43152.8|43207.8|43187.8|43210.3|43190.3|43172.8|43152.8|31
1643604600000|2022-01-31 04:50:00|43207.1|43187.1|43197.8|43177.8|43210.3|43190.3|43193.6|43173.6|14
1643604900000|2022-01-31 04:55:00|43198.6|43178.6|43197.8|43177.8|43198.6|43178.6|43178.9|43158.9|24
1643605200000|2022-01-31 05:00:00|43197.1|43177.1|43162.8|43142.8|43197.1|43177.1|43162.8|43142.8|25
1643605500000|2022-01-31 05:05:00|43170.3|43150.3|43147.8|43127.8|43172.1|43152.1|43145.3|43125.3|39
1643605800000|2022-01-31 05:10:00|43141.1|43121.1|43155.3|43135.3|43156.4|43136.4|43137.8|43117.8|55
1643606100000|2022-01-31 05:15:00|43166.1|43146.1|43155.3|43135.3|43169.6|43149.6|43155.3|43135.3|22
1643606400000|2022-01-31 05:20:00|43156.1|43136.1|43155.3|43135.3|43171.1|43151.1|43153.6|43133.6|20
1643606700000|2022-01-31 05:25:00|43153.6|43133.6|43145.3|43125.3|43153.6|43133.6|43139.6|43119.6|32
1643607000000|2022-01-31 05:30:00|43142.8|43122.8|43157.8|43137.8|43162.1|43142.1|43106.1|43086.1|109
1643607300000|2022-01-31 05:35:00|43156.1|43136.1|43182.9|43162.9|43218.9|43198.9|43155.3|43135.3|51
1643607600000|2022-01-31 05:40:00|43180.4|43160.4|43147.9|43127.9|43182.9|43162.9|43137.9|43117.9|54
1643607900000|2022-01-31 05:45:00|43145.4|43125.4|43132.9|43112.9|43145.4|43125.4|43124.6|43104.6|32
1643608200000|2022-01-31 05:50:00|43136.1|43116.1|43127.9|43107.9|43142.9|43122.9|43127.9|43107.9|31
1643608500000|2022-01-31 05:55:00|43126.1|43106.1|43122.9|43102.9|43133.6|43113.6|43117.9|43097.9|50
1643608800000|2022-01-31 06:00:00|43122.1|43102.1|43122.9|43102.9|43126.1|43106.1|43111.1|43091.1|45
1643609100000|2022-01-31 06:05:00|43120.4|43100.4|43105.4|43085.4|43120.4|43100.4|43097.9|43077.9|60
1643609400000|2022-01-31 06:10:00|43102.9|43082.9|43095.4|43075.4|43105.4|43085.4|43083.9|43063.9|57
1643609700000|2022-01-31 06:15:00|43094.6|43074.6|43090.4|43070.4|43094.6|43074.6|43082.9|43062.9|36
1643610000000|2022-01-31 06:20:00|43089.6|43069.6|43102.9|43082.9|43107.9|43087.9|43087.9|43067.9|44
1643610300000|2022-01-31 06:25:00|43100.4|43080.4|43092.1|43072.1|43102.9|43082.9|43089.6|43069.6|28
1643610600000|2022-01-31 06:30:00|43093.9|43073.9|43072.9|43052.9|43098.6|43078.6|43070.4|43050.4|34
1643610900000|2022-01-31 06:35:00|43070.4|43050.4|43072.9|43052.9|43082.9|43062.9|43065.4|43045.4|48
1643611200000|2022-01-31 06:40:00|43073.6|43053.6|43094.6|43074.6|43094.6|43074.6|43072.1|43052.1|34
1643611500000|2022-01-31 06:45:00|43097.9|43077.9|43092.9|43072.9|43097.9|43077.9|43092.9|43072.9|18
1643611800000|2022-01-31 06:50:00|43091.1|43071.1|43092.9|43072.9|43112.9|43092.9|43082.9|43062.9|41
1643612100000|2022-01-31 06:55:00|43090.4|43070.4|43119.6|43099.6|43130.4|43110.4|43087.9|43067.9|70
1643612400000|2022-01-31 07:00:00|43117.1|43097.1|43100.4|43080.4|43120.4|43100.4|43087.9|43067.9|80
1643612700000|2022-01-31 07:05:00|43102.9|43082.9|43057.9|43037.9|43114.6|43094.6|43055.4|43035.4|110
1643613000000|2022-01-31 07:10:00|43060.4|43040.4|43103.6|43083.6|43103.6|43083.6|43052.1|43032.1|128
1643613300000|2022-01-31 07:15:00|43105.4|43085.4|43082.9|43062.9|43152.1|43132.1|43067.9|43047.9|160
1643613600000|2022-01-31 07:20:00|43080.4|43060.4|43067.9|43047.9|43106.4|43086.4|43057.1|43037.1|80
1643613900000|2022-01-31 07:25:00|43064.6|43044.6|43112.9|43092.9|43115.4|43095.4|43064.6|43044.6|57
1643614200000|2022-01-31 07:30:00|43112.1|43092.1|43132.9|43112.9|43150.4|43130.4|43104.6|43084.6|62
1643614500000|2022-01-31 07:35:00|43133.6|43113.6|43163.6|43143.6|43163.6|43143.6|43099.6|43079.6|65
1643614800000|2022-01-31 07:40:00|43164.4|43144.4|43151.1|43131.1|43175.4|43155.4|43147.9|43127.9|82
1643615100000|2022-01-31 07:45:00|43152.9|43132.9|43130.4|43110.4|43176.1|43156.1|43130.4|43110.4|45
1643615400000|2022-01-31 07:50:00|43127.9|43107.9|43226.4|43206.4|43227.1|43207.1|43127.9|43107.9|179
1643615700000|2022-01-31 07:55:00|43227.1|43207.1|43320.7|43300.7|43323.9|43303.9|43208.9|43188.9|249
1643616000000|2022-01-31 08:00:00|43318.9|43298.9|43354.9|43334.9|43398.9|43378.9|43309.9|43289.9|358
1643616300000|2022-01-31 08:05:00|43352.4|43332.4|43349.9|43329.9|43359.9|43339.9|43321.7|43301.7|174
1643616600000|2022-01-31 08:10:00|43350.7|43330.7|43339.9|43319.9|43402.4|43382.4|43332.4|43312.4|141
1643616900000|2022-01-31 08:15:00|43340.7|43320.7|43304.9|43284.9|43394.9|43374.9|43292.4|43272.4|209
1643617200000|2022-01-31 08:20:00|43306.7|43286.7|43368.2|43348.2|43374.9|43354.9|43302.4|43282.4|102
1643617500000|2022-01-31 08:25:00|43369.9|43349.9|43362.4|43342.4|43392.4|43372.4|43334.9|43314.9|119
1643617800000|2022-01-31 08:30:00|43358.2|43338.2|43399.9|43379.9|43407.4|43387.4|43350.7|43330.7|166
1643618100000|2022-01-31 08:35:00|43400.7|43380.7|43459.9|43439.9|43477.4|43457.4|43399.9|43379.9|148
1643618400000|2022-01-31 08:40:00|43457.4|43437.4|43429.2|43409.2|43467.4|43447.4|43422.7|43402.7|202
1643618700000|2022-01-31 08:45:00|43431|43411|43440.7|43420.7|43449.2|43429.2|43414.9|43394.9|50
1643619000000|2022-01-31 08:50:00|43442.4|43422.4|43444.9|43424.9|43471.7|43451.7|43442.4|43422.4|64
1643619300000|2022-01-31 08:55:00|43444.2|43424.2|43519.9|43499.9|43532.4|43512.4|43434.9|43414.9|167
1643619600000|2022-01-31 09:00:00|43518.2|43498.2|43522.4|43502.4|43547.4|43527.4|43499.2|43479.2|175
1643619900000|2022-01-31 09:05:00|43521.7|43501.7|43567.4|43547.4|43584.9|43564.9|43497.4|43477.4|258
1643620200000|2022-01-31 09:10:00|43568.2|43548.2|43541|43521|43572.4|43552.4|43533.2|43513.2|146
1643620500000|2022-01-31 09:15:00|43538.5|43518.5|43466|43446|43538.5|43518.5|43446.7|43426.7|119
1643620800000|2022-01-31 09:20:00|43465.2|43445.2|43458.5|43438.5|43481.7|43461.7|43426|43406|113
1643621100000|2022-01-31 09:25:00|43456|43436|43428.5|43408.5|43474.2|43454.2|43416|43396|70
1643621400000|2022-01-31 09:30:00|43429.2|43409.2|43407.7|43387.7|43441|43421|43406|43386|62
1643621700000|2022-01-31 09:35:00|43408.5|43388.5|43426|43406|43431|43411|43380.2|43360.2|70
1643622000000|2022-01-31 09:40:00|43428.5|43408.5|43475.2|43455.2|43553.5|43533.5|43425.2|43405.2|203
1643622300000|2022-01-31 09:45:00|43476|43456|43486|43466|43493.5|43473.5|43458.5|43438.5|75
1643622600000|2022-01-31 09:50:00|43483.5|43463.5|43443.5|43423.5|43498.5|43478.5|43438.5|43418.5|61
1643622900000|2022-01-31 09:55:00|43446|43426|43428.5|43408.5|43446|43426|43418.5|43398.5|60
1643623200000|2022-01-31 10:00:00|43427.8|43407.8|43423.5|43403.5|43433.5|43413.5|43397.8|43377.8|101
1643623500000|2022-01-31 10:05:00|43424.2|43404.2|43388.8|43368.8|43425.3|43405.3|43364.2|43344.2|171
1643623800000|2022-01-31 10:10:00|43389.5|43369.5|43351|43331|43389.5|43369.5|43336|43316|84
1643624100000|2022-01-31 10:15:00|43349.2|43329.2|43376|43356|43382.8|43362.8|43346.7|43326.7|72
1643624400000|2022-01-31 10:20:00|43371|43351|43396|43376|43396|43376|43353.5|43333.5|46
1643624700000|2022-01-31 10:25:00|43397.8|43377.8|43443.5|43423.5|43460.3|43440.3|43397.8|43377.8|92
1643625000000|2022-01-31 10:30:00|43446|43426|43431|43411|43453.5|43433.5|43398.5|43378.5|85
1643625300000|2022-01-31 10:35:00|43430.3|43410.3|43398.5|43378.5|43430.3|43410.3|43398.5|43378.5|33
1643625600000|2022-01-31 10:40:00|43399.2|43379.2|43376|43356|43416|43396|43368.5|43348.5|64
1643625900000|2022-01-31 10:45:00|43378.5|43358.5|43370.3|43350.3|43396|43376|43361|43341|61
1643626200000|2022-01-31 10:50:00|43369.5|43349.5|43358.5|43338.5|43376|43356|43358.5|43338.5|104
1643626500000|2022-01-31 10:55:00|43359.2|43339.2|43374.2|43354.2|43391|43371|43359.2|43339.2|47
1643626800000|2022-01-31 11:00:00|43371|43351|43376.8|43356.8|43383.5|43363.5|43368.5|43348.5|44
1643627100000|2022-01-31 11:05:00|43376|43356|43371|43351|43381|43361|43368.5|43348.5|36
1643627400000|2022-01-31 11:10:00|43370.3|43350.3|43381.8|43361.8|43391|43371|43367.8|43347.8|38
1643627700000|2022-01-31 11:15:00|43382.5|43362.5|43364.5|43344.5|43389.3|43369.3|43361|43341|53
1643628000000|2022-01-31 11:20:00|43362.8|43342.8|43361.8|43341.8|43386|43366|43343.5|43323.5|70
1643628300000|2022-01-31 11:25:00|43359.5|43339.5|43371|43351|43378.5|43358.5|43351|43331|77
1643628600000|2022-01-31 11:30:00|43370.3|43350.3|43361|43341|43398.5|43378.5|43346|43326|98
1643628900000|2022-01-31 11:35:00|43360.3|43340.3|43338.5|43318.5|43361|43341|43322.8|43302.8|108
1643629200000|2022-01-31 11:40:00|43341|43321|43328.5|43308.5|43348.5|43328.5|43326|43306|77
1643629500000|2022-01-31 11:45:00|43326|43306|43381|43361|43408.5|43388.5|43325.3|43305.3|97
1643629800000|2022-01-31 11:50:00|43378.5|43358.5|43436|43416|43456.8|43436.8|43376|43356|123
1643630100000|2022-01-31 11:55:00|43436.8|43416.8|43443.5|43423.5|43491|43471|43436.8|43416.8|76
1643630400000|2022-01-31 12:00:00|43442.8|43422.8|43363.5|43343.5|43456|43436|43361|43341|102
1643630700000|2022-01-31 12:05:00|43368.5|43348.5|43316|43296|43383.5|43363.5|43302.8|43282.8|208
1643631000000|2022-01-31 12:10:00|43317.8|43297.8|43341|43321|43381|43361|43316|43296|125
1643631300000|2022-01-31 12:15:00|43338.5|43318.5|43326|43306|43346|43326|43311|43291|70
1643631600000|2022-01-31 12:20:00|43328.5|43308.5|43303.5|43283.5|43332.8|43312.8|43294.3|43274.3|79
1643631900000|2022-01-31 12:25:00|43304.3|43284.3|43366.8|43346.8|43371|43351|43301|43281|86
1643632200000|2022-01-31 12:30:00|43368.5|43348.5|43298.5|43278.5|43368.5|43348.5|43274.3|43254.3|211
1643632500000|2022-01-31 12:35:00|43296|43276|43259.3|43239.3|43319.3|43299.3|43226.8|43206.8|310
1643632800000|2022-01-31 12:40:00|43256.8|43236.8|43243.6|43223.6|43270|43250|43230|43210|88
1643633100000|2022-01-31 12:45:00|43244.3|43224.3|43360|43340|43372.5|43352.5|43244.3|43224.3|196
1643633400000|2022-01-31 12:50:00|43358.3|43338.3|43330.8|43310.8|43360.8|43340.8|43328.3|43308.3|313
1643633700000|2022-01-31 12:55:00|43333.3|43313.3|43318.3|43298.3|43345.8|43325.8|43311.8|43291.8|84
1643634000000|2022-01-31 13:00:00|43320.8|43300.8|43268.3|43248.3|43330.8|43310.8|43258.3|43238.3|337
1643634300000|2022-01-31 13:05:00|43270|43250|43182.5|43162.5|43277.5|43257.5|43177.5|43157.5|474
1643634600000|2022-01-31 13:10:00|43181.8|43161.8|43290|43270|43302.5|43282.5|43172.5|43152.5|404
1643634900000|2022-01-31 13:15:00|43292.5|43272.5|43261.5|43241.5|43293.3|43273.3|43252.5|43232.5|269
1643635200000|2022-01-31 13:20:00|43260.8|43240.8|43220|43200|43265.8|43245.8|43190|43170|179
1643635500000|2022-01-31 13:25:00|43217.5|43197.5|43228.3|43208.3|43236.8|43216.8|43194|43174|195
1643635800000|2022-01-31 13:30:00|43230|43210|43275|43255|43282.5|43262.5|43227.5|43207.5|212
1643636100000|2022-01-31 13:35:00|43277.5|43257.5|43255|43235|43277.5|43257.5|43230|43210|132
1643636400000|2022-01-31 13:40:00|43254.3|43234.3|43206.5|43186.5|43257.5|43237.5|43187.5|43167.5|226
1643636700000|2022-01-31 13:45:00|43205.8|43185.8|43198.3|43178.3|43219|43199|43183.3|43163.3|151
1643637000000|2022-01-31 13:50:00|43196.5|43176.5|43191.5|43171.5|43220.8|43200.8|43184|43164|191
1643637300000|2022-01-31 13:55:00|43189.7|43169.7|43200|43180|43222.5|43202.5|43187.2|43167.2|242
1643637600000|2022-01-31 14:00:00|43199.3|43179.3|43140|43120|43199.3|43179.3|43087.5|43067.5|384
1643637900000|2022-01-31 14:05:00|43139.3|43119.3|42998.6|42978.6|43139.3|43119.3|42971.1|42951.1|1094
1643638200000|2022-01-31 14:10:00|43001.1|42981.1|42976.1|42956.1|43011.1|42991.1|42974.3|42954.3|215
1643638500000|2022-01-31 14:15:00|42973.6|42953.6|42996.1|42976.1|43008.6|42988.6|42956.1|42936.1|378
1643638800000|2022-01-31 14:20:00|42995.4|42975.4|42990.4|42970.4|43011.1|42991.1|42986.8|42966.8|152
1643639100000|2022-01-31 14:25:00|42988.6|42968.6|42914.6|42894.6|42990.4|42970.4|42899.6|42879.6|475
1643639400000|2022-01-31 14:30:00|42912.1|42892.1|42926.4|42906.4|42934.6|42914.6|42872.1|42852.1|592
1643639700000|2022-01-31 14:35:00|42928.9|42908.9|42903.9|42883.9|42939.6|42919.6|42869.6|42849.6|285
1643640000000|2022-01-31 14:40:00|42904.6|42884.6|42987.9|42967.9|43011.4|42991.4|42892.1|42872.1|281
1643640300000|2022-01-31 14:45:00|42989.6|42969.6|43064.6|43044.6|43108.9|43088.9|42974.6|42954.6|570
1643640600000|2022-01-31 14:50:00|43063.9|43043.9|42981.4|42961.4|43067.9|43047.9|42967.1|42947.1|311
1643640900000|2022-01-31 14:55:00|42979.6|42959.6|43009.6|42989.6|43011.4|42991.4|42932.9|42912.9|276
1643641200000|2022-01-31 15:00:00|43011.4|42991.4|42984.6|42964.6|43012.1|42992.1|42974.6|42954.6|467
1643641500000|2022-01-31 15:05:00|42982.9|42962.9|42998.6|42978.6|43006.1|42986.1|42972.9|42952.9|450
1643641800000|2022-01-31 15:10:00|43001.1|42981.1|42997.9|42977.9|43053.6|43033.6|42996.1|42976.1|408
1643642100000|2022-01-31 15:15:00|43000.4|42980.4|42976.1|42956.1|43016.1|42996.1|42971.1|42951.1|346
1643642400000|2022-01-31 15:20:00|42977.9|42957.9|43023.6|43003.6|43044.6|43024.6|42976.1|42956.1|329
1643642700000|2022-01-31 15:25:00|43026.1|43006.1|42971.1|42951.1|43026.1|43006.1|42971.1|42951.1|200
1643643000000|2022-01-31 15:30:00|42974.3|42954.3|43046.8|43026.8|43061.1|43041.1|42972.9|42952.9|230
1643643300000|2022-01-31 15:35:00|43048.6|43028.6|43033.6|43013.6|43065.4|43045.4|43008.6|42988.6|243
1643643600000|2022-01-31 15:40:00|43036.1|43016.1|43045.4|43025.4|43061.8|43041.8|43018.6|42998.6|236
1643643900000|2022-01-31 15:45:00|43043.6|43023.6|43101.1|43081.1|43101.1|43081.1|43016.1|42996.1|241
1643644200000|2022-01-31 15:50:00|43100.4|43080.4|43181.1|43161.1|43189.4|43169.4|43093.6|43073.6|405
1643644500000|2022-01-31 15:55:00|43182.9|43162.9|43238.6|43218.6|43249.7|43229.7|43175.4|43155.4|575
1643644800000|2022-01-31 16:00:00|43239.4|43219.4|43391.1|43371.1|43416.1|43396.1|43238.6|43218.6|619
1643645100000|2022-01-31 16:05:00|43386.1|43366.1|43251.1|43231.1|43401.1|43381.1|43238.6|43218.6|496
1643645400000|2022-01-31 16:10:00|43242.9|43222.9|43328.6|43308.6|43329.4|43309.4|43236.1|43216.1|234
1643645700000|2022-01-31 16:15:00|43326.9|43306.9|43206.1|43186.1|43327.9|43307.9|43206.1|43186.1|306
1643646000000|2022-01-31 16:20:00|43204.4|43184.4|43143.6|43123.6|43216.1|43196.1|43108.6|43088.6|317
1643646300000|2022-01-31 16:25:00|43141.9|43121.9|43103.6|43083.6|43181.1|43161.1|43083.6|43063.6|315
1643646600000|2022-01-31 16:30:00|43105.4|43085.4|43051.1|43031.1|43121.9|43101.9|43036.9|43016.9|408
1643646900000|2022-01-31 16:35:00|43047.6|43027.6|43046.1|43026.1|43049.4|43029.4|43007.6|42987.6|438
1643647200000|2022-01-31 16:40:00|43047.9|43027.9|43113.6|43093.6|43131.1|43111.1|43046.1|43026.1|382
1643647500000|2022-01-31 16:45:00|43116.1|43096.1|43116.1|43096.1|43135.4|43115.4|43100.4|43080.4|308
1643647800000|2022-01-31 16:50:00|43127.6|43107.6|43182.6|43162.6|43199.4|43179.4|43113.6|43093.6|469
1643648100000|2022-01-31 16:55:00|43181.9|43161.9|43239.1|43219.1|43249.1|43229.1|43173.3|43153.3|362
1643648400000|2022-01-31 17:00:00|43235.8|43215.8|43269.1|43249.1|43274.1|43254.1|43215.8|43195.8|262
1643648700000|2022-01-31 17:05:00|43269.8|43249.8|43249.8|43229.8|43277.3|43257.3|43246.6|43226.6|222
1643649000000|2022-01-31 17:10:00|43254.1|43234.1|43313.3|43293.3|43324.1|43304.1|43251.6|43231.6|310
1643649300000|2022-01-31 17:15:00|43314.1|43294.1|43310.5|43290.5|43325.5|43305.5|43305.5|43285.5|219
1643649600000|2022-01-31 17:20:00|43309.8|43289.8|43207|43187|43310.5|43290.5|43197|43177|233
1643649900000|2022-01-31 17:25:00|43205.2|43185.2|43267|43247|43269.5|43249.5|43202.7|43182.7|265
1643650200000|2022-01-31 17:30:00|43269.5|43249.5|43224.5|43204.5|43292|43272|43211.3|43191.3|173
1643650500000|2022-01-31 17:35:00|43225.2|43205.2|43224.5|43204.5|43242.7|43222.7|43212|43192|234
1643650800000|2022-01-31 17:40:00|43227|43207|43262|43242|43264.5|43244.5|43222.7|43202.7|210
1643651100000|2022-01-31 17:45:00|43264.5|43244.5|43340.9|43320.9|43342.7|43322.7|43257.7|43237.7|357
1643651400000|2022-01-31 17:50:00|43338.4|43318.4|43309.2|43289.2|43338.4|43318.4|43304.2|43284.2|259
1643651700000|2022-01-31 17:55:00|43306.7|43286.7|43230.7|43210.7|43308.4|43288.4|43228.5|43208.5|1491
1643652000000|2022-01-31 18:00:00|43229|43209|43311|43291|43316.8|43296.8|43212.5|43192.5|525
1643652300000|2022-01-31 18:05:00|43311.8|43291.8|43300.7|43280.7|43319.3|43299.3|43288.2|43268.2|268
1643652600000|2022-01-31 18:10:00|43301.5|43281.5|43255.7|43235.7|43307.5|43287.5|43251.8|43231.8|190
1643652900000|2022-01-31 18:15:00|43260|43240|43248.2|43228.2|43269.7|43249.7|43245|43225|143
1643653200000|2022-01-31 18:20:00|43247.5|43227.5|43259.3|43239.3|43267.5|43247.5|43243.2|43223.2|176
1643653500000|2022-01-31 18:25:00|43257.5|43237.5|43240.7|43220.7|43263.2|43243.2|43240.7|43220.7|206
1643653800000|2022-01-31 18:30:00|43237.2|43217.2|43237.2|43217.2|43250.4|43230.4|43219.7|43199.7|141
1643654100000|2022-01-31 18:35:00|43239|43219|43263.6|43243.6|43278.6|43258.6|43230.4|43210.4|260
1643654400000|2022-01-31 18:40:00|43261.1|43241.1|43258.6|43238.6|43281.9|43261.9|43251.1|43231.1|263
1643654700000|2022-01-31 18:45:00|43260.1|43240.1|43308.6|43288.6|43314.4|43294.4|43260.1|43240.1|108
1643655000000|2022-01-31 18:50:00|43306.1|43286.1|43266.9|43246.9|43326.1|43306.1|43261.9|43241.9|134
1643655300000|2022-01-31 18:55:00|43267.6|43247.6|43292.9|43272.9|43292.9|43272.9|43267.6|43247.6|199
1643655600000|2022-01-31 19:00:00|43293.6|43273.6|43305.1|43285.1|43310.1|43290.1|43289.4|43269.4|202
1643655900000|2022-01-31 19:05:00|43304.4|43284.4|43299.4|43279.4|43316.9|43296.9|43296.9|43276.9|105
1643656200000|2022-01-31 19:10:00|43297.6|43277.6|43295.1|43275.1|43309.4|43289.4|43292.6|43272.6|58
1643656500000|2022-01-31 19:15:00|43294.4|43274.4|43320.1|43300.1|43320.1|43300.1|43290.1|43270.1|183
1643656800000|2022-01-31 19:20:00|43324.4|43304.4|43340.1|43320.1|43340.1|43320.1|43315.1|43295.1|199
1643657100000|2022-01-31 19:25:00|43338.3|43318.3|43355.1|43335.1|43357.6|43337.6|43327.6|43307.6|58
1643657400000|2022-01-31 19:30:00|43352.6|43332.6|43375.1|43355.1|43378.6|43358.6|43348.3|43328.3|110
1643657700000|2022-01-31 19:35:00|43376.5|43356.5|43370.1|43350.1|43390.1|43370.1|43369.4|43349.4|129
1643658000000|2022-01-31 19:40:00|43372.6|43352.6|43395.1|43375.1|43400.1|43380.1|43370.1|43350.1|64
1643658300000|2022-01-31 19:45:00|43394.4|43374.4|43367.6|43347.6|43394.4|43374.4|43366.9|43346.9|44
1643658600000|2022-01-31 19:50:00|43370.1|43350.1|43385.1|43365.1|43385.1|43365.1|43367.6|43347.6|85
1643658900000|2022-01-31 19:55:00|43382.6|43362.6|43427.6|43407.6|43427.6|43407.6|43382.6|43362.6|90
1643659200000|2022-01-31 20:00:00|43425.1|43405.1|43417.6|43397.6|43430.1|43410.1|43415.1|43395.1|46
1643659500000|2022-01-31 20:05:00|43416.9|43396.9|43390.1|43370.1|43420.1|43400.1|43387.6|43367.6|44
1643659800000|2022-01-31 20:10:00|43387.6|43367.6|43311.9|43291.9|43397.6|43377.6|43306.9|43286.9|77
1643660100000|2022-01-31 20:15:00|43311.1|43291.1|43414.2|43394.2|43486.7|43466.7|43309.4|43289.4|254
1643660400000|2022-01-31 20:20:00|43412.4|43392.4|43443.9|43423.9|43448.9|43428.9|43402.4|43382.4|104
1643660700000|2022-01-31 20:25:00|43444.6|43424.6|43440.7|43420.7|43460.7|43440.7|43428.9|43408.9|40
1643661000000|2022-01-31 20:30:00|43438.9|43418.9|43420.3|43400.3|43440.7|43420.7|43290.4|43270.4|206
1643661300000|2022-01-31 20:35:00|43421.1|43401.1|43385.3|43365.3|43431.1|43411.1|43375.3|43355.3|53
1643661600000|2022-01-31 20:40:00|43384.6|43364.6|43403.6|43383.6|43412.5|43392.5|43375.3|43355.3|79
1643661900000|2022-01-31 20:45:00|43401.8|43381.8|43416.8|43396.8|43420|43400|43391.8|43371.8|70
1643662200000|2022-01-31 20:50:00|43419.3|43399.3|43434.3|43414.3|43438.6|43418.6|43416.8|43396.8|100
1643662500000|2022-01-31 20:55:00|43433.6|43413.6|43414.3|43394.3|43433.6|43413.6|43398.2|43378.2|97
1643662800000|2022-01-31 21:00:00|43411.8|43391.8|43379.3|43359.3|43413.2|43393.2|43356.8|43336.8|78
1643663100000|2022-01-31 21:05:00|43376.8|43356.8|43376.1|43356.1|43383.6|43363.6|43371.1|43351.1|29
1643663400000|2022-01-31 21:10:00|43378.6|43358.6|43372.1|43352.1|43385.3|43365.3|43365.3|43345.3|33
1643663700000|2022-01-31 21:15:00|43372.8|43352.8|43377.8|43357.8|43385.3|43365.3|43367.8|43347.8|25
1643664000000|2022-01-31 21:20:00|43375.3|43355.3|43362.8|43342.8|43388.6|43368.6|43360.3|43340.3|26
1643664300000|2022-01-31 21:25:00|43363.6|43343.6|43353.6|43333.6|43375.3|43355.3|43347.8|43327.8|22
1643664600000|2022-01-31 21:30:00|43351.8|43331.8|43342.8|43322.8|43357.8|43337.8|43342.8|43322.8|24
1643664900000|2022-01-31 21:35:00|43345.3|43325.3|43339.6|43319.6|43357.8|43337.8|43339.6|43319.6|77
1643665200000|2022-01-31 21:40:00|43342.1|43322.1|43352.1|43332.1|43358.9|43338.9|43342.1|43322.1|27
1643665500000|2022-01-31 21:45:00|43353.9|43333.9|43323.2|43303.2|43358.9|43338.9|43318.2|43298.2|74
1643665800000|2022-01-31 21:50:00|43322.4|43302.4|43309.9|43289.9|43323.2|43303.2|43309.9|43289.9|31
1643666100000|2022-01-31 21:55:00|43309.2|43289.2|43285.7|43265.7|43309.9|43289.9|43277.4|43257.4|104
1643670000000|2022-01-31 23:00:00|43290.1|43270.1|43272.1|43252.1|43330|43310|43272.1|43252.1|61
1643670300000|2022-01-31 23:05:00|43269.6|43249.6|43299.6|43279.6|43318.6|43298.6|43262.1|43242.1|33
1643670600000|2022-01-31 23:10:00|43297.1|43277.1|43285.7|43265.7|43314.6|43294.6|43285.7|43265.7|29
1643670900000|2022-01-31 23:15:00|43286.4|43266.4|43307.8|43287.8|43311.8|43291.8|43286.4|43266.4|61
1643671200000|2022-01-31 23:20:00|43307.1|43287.1|43341.1|43321.1|43343.6|43323.6|43305.3|43285.3|64
1643671500000|2022-01-31 23:25:00|43340.3|43320.3|43328.6|43308.6|43345.3|43325.3|43326.1|43306.1|11
1643671800000|2022-01-31 23:30:00|43327.8|43307.8|43338.6|43318.6|43338.6|43318.6|43322.1|43302.1|13
1643672100000|2022-01-31 23:35:00|43342.8|43322.8|43372.1|43352.1|43372.8|43352.8|43342.8|43322.8|32
1643672400000|2022-01-31 23:40:00|43370.3|43350.3|43368.6|43348.6|43377.8|43357.8|43337.8|43317.8|38
1643672700000|2022-01-31 23:45:00|43367.8|43347.8|43373.6|43353.6|43383.6|43363.6|43367.8|43347.8|21
1643673000000|2022-01-31 23:50:00|43374.3|43354.3|43382.8|43362.8|43385.3|43365.3|43368.6|43348.6|26
1643673300000|2022-01-31 23:55:00|43382.1|43362.1|43367.1|43347.1|43382.1|43362.1|43367.1|43347.1|44
1643673600000|2022-02-01 00:00:00|43367.8|43347.8|43335.3|43315.3|43369.6|43349.6|43323.6|43303.6|18
1643673900000|2022-02-01 00:05:00|43340.3|43320.3|43335.3|43315.3|43347.8|43327.8|43335.3|43315.3|11
1643674200000|2022-02-01 00:10:00|43338.6|43318.6|43355.3|43335.3|43360.3|43340.3|43330.3|43310.3|16
1643674500000|2022-02-01 00:15:00|43356.1|43336.1|43365.3|43345.3|43370.3|43350.3|43356.1|43336.1|20
1643674800000|2022-02-01 00:20:00|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43350.3|43330.3|10
1643675100000|2022-02-01 00:25:00|43358.6|43338.6|43360.3|43340.3|43360.3|43340.3|43356.8|43336.8|1
1643675400000|2022-02-01 00:30:00|43359.6|43339.6|43350.3|43330.3|43360.3|43340.3|43347.8|43327.8|17
1643675700000|2022-02-01 00:35:00|43352.8|43332.8|43357.8|43337.8|43357.8|43337.8|43349.6|43329.6|1
1643676000000|2022-02-01 00:40:00|43357.1|43337.1|43360.3|43340.3|43360.3|43340.3|43350.3|43330.3|7
1643676300000|2022-02-01 00:45:00|43363.6|43343.6|43385.3|43365.3|43390.3|43370.3|43363.6|43343.6|12
1643676600000|2022-02-01 00:50:00|43387.1|43367.1|43387.8|43367.8|43404.6|43384.6|43385.3|43365.3|14
1643676900000|2022-02-01 00:55:00|43389.6|43369.6|43410.3|43390.3|43410.3|43390.3|43383.6|43363.6|28
1643677200000|2022-02-01 01:00:00|43405.3|43385.3|43397.1|43377.1|43413.6|43393.6|43379.6|43359.6|50
1643677500000|2022-02-01 01:05:00|43397.8|43377.8|43357.8|43337.8|43397.8|43377.8|43357.8|43337.8|23
1643677800000|2022-02-01 01:10:00|43360.3|43340.3|43412.8|43392.8|43415.3|43395.3|43360.3|43340.3|24
1643678100000|2022-02-01 01:15:00|43410.3|43390.3|43413.6|43393.6|43427.8|43407.8|43405.3|43385.3|34
1643678400000|2022-02-01 01:20:00|43415.3|43395.3|43400.3|43380.3|43420.3|43400.3|43400.3|43380.3|54
1643678700000|2022-02-01 01:25:00|43399.6|43379.6|43344.6|43324.6|43417.8|43397.8|43344.6|43324.6|87
1643679000000|2022-02-01 01:30:00|43342.8|43322.8|43327.8|43307.8|43342.8|43322.8|43290.3|43270.3|73
1643679300000|2022-02-01 01:35:00|43326.1|43306.1|43306.8|43286.8|43326.1|43306.1|43290.3|43270.3|39
1643679600000|2022-02-01 01:40:00|43308.6|43288.6|43257.8|43237.8|43311.1|43291.1|43256.4|43236.4|51
1643679900000|2022-02-01 01:45:00|43260.3|43240.3|43242.1|43222.1|43260.3|43240.3|43227.8|43207.8|41
1643680200000|2022-02-01 01:50:00|43244.6|43224.6|43195.3|43175.3|43244.6|43224.6|43195.3|43175.3|61
1643680500000|2022-02-01 01:55:00|43192.8|43172.8|43215.3|43195.3|43215.3|43195.3|43177.8|43157.8|55
1643680800000|2022-02-01 02:00:00|43216.1|43196.1|43232.1|43212.1|43248.6|43228.6|43214.6|43194.6|53
1643681100000|2022-02-01 02:05:00|43230.3|43210.3|43228.6|43208.6|43232.1|43212.1|43218.6|43198.6|14
1643681400000|2022-02-01 02:10:00|43230.3|43210.3|43270.3|43250.3|43270.3|43250.3|43230.3|43210.3|95
1643681700000|2022-02-01 02:15:00|43275.3|43255.3|43280.3|43260.3|43290.3|43270.3|43247.8|43227.8|53
1643682000000|2022-02-01 02:20:00|43278.6|43258.6|43270.3|43250.3|43280.3|43260.3|43265.3|43245.3|20
1643682300000|2022-02-01 02:25:00|43268.6|43248.6|43285.3|43265.3|43287.8|43267.8|43265.3|43245.3|16
1643682600000|2022-02-01 02:30:00|43287.1|43267.1|43287.8|43267.8|43287.8|43267.8|43275.3|43255.3|17
1643682900000|2022-02-01 02:35:00|43288.6|43268.6|43305.4|43285.4|43307.1|43287.1|43267.8|43247.8|23
1643683200000|2022-02-01 02:40:00|43307.1|43287.1|43287.1|43267.1|43312.1|43292.1|43279.6|43259.6|19
1643683500000|2022-02-01 02:45:00|43288.6|43268.6|43297.9|43277.9|43300.4|43280.4|43288.6|43268.6|18
1643683800000|2022-02-01 02:50:00|43303.6|43283.6|43262.1|43242.1|43309.6|43289.6|43262.1|43242.1|41
1643684100000|2022-02-01 02:55:00|43257.9|43237.9|43244.6|43224.6|43260.4|43240.4|43242.9|43222.9|30
1643684400000|2022-02-01 03:00:00|43242.9|43222.9|43225.4|43205.4|43245.4|43225.4|43222.1|43202.1|43
1643684700000|2022-02-01 03:05:00|43227.9|43207.9|43242.9|43222.9|43247.9|43227.9|43225.4|43205.4|25
1643685000000|2022-02-01 03:10:00|43240.4|43220.4|43230.4|43210.4|43245.4|43225.4|43227.9|43207.9|28
1643685300000|2022-02-01 03:15:00|43235.4|43215.4|43250.4|43230.4|43250.4|43230.4|43235.4|43215.4|12
1643685600000|2022-02-01 03:20:00|43252.1|43232.1|43280.4|43260.4|43292.9|43272.9|43252.1|43232.1|41
1643685900000|2022-02-01 03:25:00|43283.6|43263.6|43300.4|43280.4|43312.9|43292.9|43282.9|43262.9|51
1643686200000|2022-02-01 03:30:00|43302.9|43282.9|43174.6|43154.6|43305.4|43285.4|43164.6|43144.6|103
1643686500000|2022-02-01 03:35:00|43172.9|43152.9|43180.4|43160.4|43187.9|43167.9|43125.4|43105.4|105
1643686800000|2022-02-01 03:40:00|43179.6|43159.6|43150.4|43130.4|43180.4|43160.4|43145.4|43125.4|15
1643687100000|2022-02-01 03:45:00|43152.9|43132.9|43172.9|43152.9|43175.4|43155.4|43152.9|43132.9|17
1643687400000|2022-02-01 03:50:00|43170.4|43150.4|43200.4|43180.4|43201.1|43181.1|43166.8|43146.8|24
1643687700000|2022-02-01 03:55:00|43201.1|43181.1|43185.4|43165.4|43202.9|43182.9|43184.6|43164.6|18
1643688000000|2022-02-01 04:00:00|43187.9|43167.9|43152.1|43132.1|43187.9|43167.9|43147.9|43127.9|37
1643688300000|2022-02-01 04:05:00|43150.4|43130.4|43167.1|43147.1|43180.4|43160.4|43147.9|43127.9|22
1643688600000|2022-02-01 04:10:00|43164.6|43144.6|43196.1|43176.1|43196.1|43176.1|43154.6|43134.6|31
1643688900000|2022-02-01 04:15:00|43195.4|43175.4|43245.4|43225.4|43250.4|43230.4|43190.4|43170.4|48
1643689200000|2022-02-01 04:20:00|43244.6|43224.6|43274.6|43254.6|43274.6|43254.6|43240.4|43220.4|29
1643689500000|2022-02-01 04:25:00|43273.9|43253.9|43272.1|43252.1|43284.3|43264.3|43265.4|43245.4|23
1643689800000|2022-02-01 04:30:00|43270.4|43250.4|43262.1|43242.1|43274.6|43254.6|43260.4|43240.4|18
1643690100000|2022-02-01 04:35:00|43261.4|43241.4|43272.9|43252.9|43272.9|43252.9|43256.1|43236.1|15
1643690400000|2022-02-01 04:40:00|43272.1|43252.1|43257.9|43237.9|43272.1|43252.1|43255.4|43235.4|18
1643690700000|2022-02-01 04:45:00|43256.1|43236.1|43272.9|43252.9|43275.4|43255.4|43255.4|43235.4|17
1643691000000|2022-02-01 04:50:00|43273.6|43253.6|43290.4|43270.4|43295.4|43275.4|43270.4|43250.4|35
1643691300000|2022-02-01 04:55:00|43295.4|43275.4|43285.4|43265.4|43300.4|43280.4|43280.4|43260.4|22
1643691600000|2022-02-01 05:00:00|43288.6|43268.6|43315.4|43295.4|43330.4|43310.4|43288.6|43268.6|53
1643691900000|2022-02-01 05:05:00|43316.1|43296.1|43307.1|43287.1|43320.4|43300.4|43307.1|43287.1|22
1643692200000|2022-02-01 05:10:00|43300.4|43280.4|43317.9|43297.9|43320.4|43300.4|43297.9|43277.9|26
1643692500000|2022-02-01 05:15:00|43320.4|43300.4|43370.4|43350.4|43377.9|43357.9|43320.4|43300.4|47
1643692800000|2022-02-01 05:20:00|43367.9|43347.9|43377.9|43357.9|43377.9|43357.9|43363.6|43343.6|27
1643693100000|2022-02-01 05:25:00|43380.4|43360.4|43381.1|43361.1|43385.4|43365.4|43372.9|43352.9|18
1643693400000|2022-02-01 05:30:00|43380.4|43360.4|43425.4|43405.4|43425.4|43405.4|43378.6|43358.6|65
1643693700000|2022-02-01 05:35:00|43424.6|43404.6|43412.9|43392.9|43424.6|43404.6|43410.4|43390.4|17
1643694000000|2022-02-01 05:40:00|43415.4|43395.4|43410.4|43390.4|43415.4|43395.4|43407.9|43387.9|16
1643694300000|2022-02-01 05:45:00|43411.1|43391.1|43430.4|43410.4|43433.9|43413.9|43410.4|43390.4|39
1643694600000|2022-02-01 05:50:00|43432.1|43412.1|43432.9|43412.9|43437.1|43417.1|43430.4|43410.4|8
1643694900000|2022-02-01 05:55:00|43434.6|43414.6|43420.4|43400.4|43434.6|43414.6|43414.6|43394.6|37
1643695200000|2022-02-01 06:00:00|43422.9|43402.9|43410.4|43390.4|43437.9|43417.9|43410.4|43390.4|47
1643695500000|2022-02-01 06:05:00|43405.4|43385.4|43340.4|43320.4|43405.4|43385.4|43338.6|43318.6|43
1643695800000|2022-02-01 06:10:00|43338.6|43318.6|43330.4|43310.4|43342.9|43322.9|43315.4|43295.4|27
1643696100000|2022-02-01 06:15:00|43332.1|43312.1|43352.1|43332.1|43356.4|43336.4|43323.9|43303.9|40
1643696400000|2022-02-01 06:20:00|43357.1|43337.1|43333.9|43313.9|43357.1|43337.1|43333.9|43313.9|15
1643696700000|2022-02-01 06:25:00|43331.4|43311.4|43343.9|43323.9|43363.9|43343.9|43331.4|43311.4|26
1643697000000|2022-02-01 06:30:00|43345.7|43325.7|43338.9|43318.9|43348.9|43328.9|43321.4|43301.4|24
1643697300000|2022-02-01 06:35:00|43338.2|43318.2|43333.9|43313.9|43339.7|43319.7|43303.9|43283.9|46
1643697600000|2022-02-01 06:40:00|43328.9|43308.9|43328.9|43308.9|43333.9|43313.9|43316.4|43296.4|17
1643697900000|2022-02-01 06:45:00|43331.4|43311.4|43336.4|43316.4|43348.9|43328.9|43328.9|43308.9|13
1643698200000|2022-02-01 06:50:00|43337.2|43317.2|43352.2|43332.2|43352.2|43332.2|43332.5|43312.5|24
1643698500000|2022-02-01 06:55:00|43353.6|43333.6|43353.9|43333.9|43359.7|43339.7|43343.2|43323.2|16
1643698800000|2022-02-01 07:00:00|43351.4|43331.4|43373.9|43353.9|43383.9|43363.9|43348.9|43328.9|52
1643699100000|2022-02-01 07:05:00|43375.7|43355.7|43420.7|43400.7|43441.4|43421.4|43374.7|43354.7|106
1643699400000|2022-02-01 07:10:00|43418.9|43398.9|43401.4|43381.4|43430.7|43410.7|43398.9|43378.9|96
1643699700000|2022-02-01 07:15:00|43396.4|43376.4|43406.4|43386.4|43406.4|43386.4|43380.7|43360.7|66
1643700000000|2022-02-01 07:20:00|43404.7|43384.7|43437.2|43417.2|43448.9|43428.9|43403.9|43383.9|51
1643700300000|2022-02-01 07:25:00|43436.4|43416.4|43405.7|43385.7|43436.4|43416.4|43393.9|43373.9|69
1643700600000|2022-02-01 07:30:00|43403.9|43383.9|43406.4|43386.4|43421.4|43401.4|43396.4|43376.4|110
1643700900000|2022-02-01 07:35:00|43403.9|43383.9|43447.9|43427.9|43447.9|43427.9|43393.9|43373.9|97
1643701200000|2022-02-01 07:40:00|43450.4|43430.4|43437.9|43417.9|43450.4|43430.4|43428.6|43408.6|47
1643701500000|2022-02-01 07:45:00|43440.4|43420.4|43427.2|43407.2|43501.8|43481.8|43423.9|43403.9|107
1643701800000|2022-02-01 07:50:00|43431.4|43411.4|43487.9|43467.9|43487.9|43467.9|43417.9|43397.9|167
1643702100000|2022-02-01 07:55:00|43492.9|43472.9|43510.4|43490.4|43522.9|43502.9|43492.9|43472.9|198
1643702400000|2022-02-01 08:00:00|43511.1|43491.1|43642.9|43622.9|43645.4|43625.4|43511.1|43491.1|332
1643702700000|2022-02-01 08:05:00|43644.7|43624.7|43720.4|43700.4|43722.9|43702.9|43642.9|43622.9|297
1643703000000|2022-02-01 08:10:00|43717.9|43697.9|43723.6|43703.6|43751.1|43731.1|43710.4|43690.4|190
1643703300000|2022-02-01 08:15:00|43722.9|43702.9|43702.2|43682.2|43725.4|43705.4|43672.2|43652.2|186
1643703600000|2022-02-01 08:20:00|43700.4|43680.4|43710.4|43690.4|43746.1|43726.1|43697.9|43677.9|138
1643703900000|2022-02-01 08:25:00|43707.9|43687.9|43717.9|43697.9|43730.4|43710.4|43690.4|43670.4|119
1643704200000|2022-02-01 08:30:00|43715.4|43695.4|43750.4|43730.4|43780.4|43760.4|43715.4|43695.4|288
1643704500000|2022-02-01 08:35:00|43752.9|43732.9|43727.9|43707.9|43752.9|43732.9|43722.9|43702.9|76
1643704800000|2022-02-01 08:40:00|43725.4|43705.4|43730.4|43710.4|43752.9|43732.9|43722.9|43702.9|75
1643705100000|2022-02-01 08:45:00|43731.8|43711.8|43730.4|43710.4|43748.6|43728.6|43722.9|43702.9|71
1643705400000|2022-02-01 08:50:00|43728.6|43708.6|43730|43710|43759.7|43739.7|43727.9|43707.9|81
1643705700000|2022-02-01 08:55:00|43733.6|43713.6|43756.1|43736.1|43780.4|43760.4|43722.9|43702.9|119
1643706000000|2022-02-01 09:00:00|43755.4|43735.4|43707.9|43687.9|43779.7|43759.7|43707.9|43687.9|122
1643706300000|2022-02-01 09:05:00|43707.2|43687.2|43702.2|43682.2|43707.9|43687.9|43682.9|43662.9|64
1643706600000|2022-02-01 09:10:00|43700.4|43680.4|43732.9|43712.9|43732.9|43712.9|43690.4|43670.4|71
1643706900000|2022-02-01 09:15:00|43730.4|43710.4|43730.4|43710.4|43772.2|43752.2|43717.9|43697.9|99
1643707200000|2022-02-01 09:20:00|43731.1|43711.1|43717.2|43697.2|43747.9|43727.9|43700.4|43680.4|57
1643707500000|2022-02-01 09:25:00|43715.4|43695.4|43672.9|43652.9|43741.1|43721.1|43672.9|43652.9|84
1643707800000|2022-02-01 09:30:00|43680.4|43660.4|43670.4|43650.4|43697.9|43677.9|43657.9|43637.9|113
1643708100000|2022-02-01 09:35:00|43667.9|43647.9|43677.9|43657.9|43692.9|43672.9|43667.9|43647.9|66
1643708400000|2022-02-01 09:40:00|43677.2|43657.2|43640.4|43620.4|43687.2|43667.2|43630.4|43610.4|156
1643708700000|2022-02-01 09:45:00|43642.2|43622.2|43567.9|43547.9|43645.4|43625.4|43557.2|43537.2|186
1643709000000|2022-02-01 09:50:00|43567.2|43547.2|43587.9|43567.9|43597.9|43577.9|43565.4|43545.4|89
1643709300000|2022-02-01 09:55:00|43589.7|43569.7|43580.4|43560.4|43609|43589|43570.4|43550.4|79
1643709600000|2022-02-01 10:00:00|43581.1|43561.1|43588.6|43568.6|43590.4|43570.4|43562.9|43542.9|84
1643709900000|2022-02-01 10:05:00|43587.9|43567.9|43628.6|43608.6|43632.2|43612.2|43587.9|43567.9|90
1643710200000|2022-02-01 10:10:00|43627.9|43607.9|43620.4|43600.4|43632.9|43612.9|43615.4|43595.4|52
1643710500000|2022-02-01 10:15:00|43617.9|43597.9|43620.4|43600.4|43622.9|43602.9|43607.9|43587.9|72
1643710800000|2022-02-01 10:20:00|43621.1|43601.1|43650.4|43630.4|43663.6|43643.6|43621.1|43601.1|77
1643711100000|2022-02-01 10:25:00|43654.7|43634.7|43652.9|43632.9|43657.9|43637.9|43645.4|43625.4|72
1643711400000|2022-02-01 10:30:00|43650.4|43630.4|43620.4|43600.4|43664.3|43644.3|43620.4|43600.4|132
1643711700000|2022-02-01 10:35:00|43617.9|43597.9|43692.9|43672.9|43702.9|43682.9|43610.4|43590.4|89
1643712000000|2022-02-01 10:40:00|43695.4|43675.4|43695.4|43675.4|43707.9|43687.9|43685.4|43665.4|68
1643712300000|2022-02-01 10:45:00|43697.9|43677.9|43675.4|43655.4|43700.4|43680.4|43675.4|43655.4|31
1643712600000|2022-02-01 10:50:00|43676.1|43656.1|43685.4|43665.4|43687.9|43667.9|43675.4|43655.4|22
1643712900000|2022-02-01 10:55:00|43687.9|43667.9|43720.4|43700.4|43722.9|43702.9|43682.9|43662.9|110
1643713200000|2022-02-01 11:00:00|43722.2|43702.2|43763.6|43743.6|43775.4|43755.4|43720.4|43700.4|99
1643713500000|2022-02-01 11:05:00|43762.9|43742.9|43797.2|43777.2|43807.9|43787.9|43745.4|43725.4|180
1643713800000|2022-02-01 11:10:00|43795.4|43775.4|43814.3|43794.3|43875.4|43855.4|43787.9|43767.9|300
1643714100000|2022-02-01 11:15:00|43812.5|43792.5|43814.3|43794.3|43824.3|43804.3|43799.3|43779.3|126
1643714400000|2022-02-01 11:20:00|43815|43795|43819.3|43799.3|43831.8|43811.8|43809.3|43789.3|67
1643714700000|2022-02-01 11:25:00|43817.5|43797.5|43806.1|43786.1|43817.5|43797.5|43799.3|43779.3|92
1643715000000|2022-02-01 11:30:00|43808.6|43788.6|43827.5|43807.5|43831.1|43811.1|43791.8|43771.8|68
1643715300000|2022-02-01 11:35:00|43829.3|43809.3|43844.3|43824.3|43886.8|43866.8|43821.8|43801.8|137
1643715600000|2022-02-01 11:40:00|43846.8|43826.8|43849.3|43829.3|43859.3|43839.3|43841.8|43821.8|50
1643715900000|2022-02-01 11:45:00|43846.8|43826.8|43855.7|43835.7|43871.8|43851.8|43841.8|43821.8|114
1643716200000|2022-02-01 11:50:00|43860.7|43840.7|43851.4|43831.4|43874.3|43854.3|43832.5|43812.5|115
1643716500000|2022-02-01 11:55:00|43853.2|43833.2|43825.7|43805.7|43853.2|43833.2|43821.4|43801.4|86
1643716800000|2022-02-01 12:00:00|43825|43805|43845.7|43825.7|43845.7|43825.7|43818.2|43798.2|86
1643717100000|2022-02-01 12:05:00|43847.5|43827.5|43853.2|43833.2|43856.4|43836.4|43838.2|43818.2|89
1643717400000|2022-02-01 12:10:00|43858.2|43838.2|43865.7|43845.7|43872.5|43852.5|43848.2|43828.2|78
1643717700000|2022-02-01 12:15:00|43866.4|43846.4|43850|43830|43875.7|43855.7|43840.7|43820.7|72
1643718000000|2022-02-01 12:20:00|43848.2|43828.2|43850.7|43830.7|43853.2|43833.2|43840.7|43820.7|71
1643718300000|2022-02-01 12:25:00|43848.9|43828.9|43868.2|43848.2|43873.2|43853.2|43845.7|43825.7|87
1643718600000|2022-02-01 12:30:00|43868.9|43848.9|43928.2|43908.2|43968.2|43948.2|43851.4|43831.4|422
1643718900000|2022-02-01 12:35:00|43930|43910|43925.7|43905.7|43930.7|43910.7|43888.2|43868.2|143
1643719200000|2022-02-01 12:40:00|43925|43905|43888.2|43868.2|43928.2|43908.2|43888.2|43868.2|139
1643719500000|2022-02-01 12:45:00|43890.7|43870.7|43888.2|43868.2|43903.2|43883.2|43865|43845|224
1643719800000|2022-02-01 12:50:00|43890|43870|43873.2|43853.2|43927.1|43907.1|43868.2|43848.2|131
1643720100000|2022-02-01 12:55:00|43875.7|43855.7|43898.2|43878.2|43898.2|43878.2|43871.4|43851.4|124
1643720400000|2022-02-01 13:00:00|43903.2|43883.2|44025.7|44005.7|44065.7|44045.7|43903.2|43883.2|495
1643720700000|2022-02-01 13:05:00|44026.4|44006.4|44045.7|44025.7|44123.2|44103.2|44026.4|44006.4|391
1643721000000|2022-02-01 13:10:00|44038.2|44018.2|44097.1|44077.1|44097.1|44077.1|44013.9|43993.9|443
1643721300000|2022-02-01 13:15:00|44092.8|44072.8|44341|44321|44342.8|44322.8|44092.8|44072.8|957
1643721600000|2022-02-01 13:20:00|44337.8|44317.8|44311|44291|44431.7|44411.7|44303.5|44283.5|801
1643721900000|2022-02-01 13:25:00|44311.7|44291.7|44251|44231|44346.7|44326.7|44251|44231|457
1643722200000|2022-02-01 13:30:00|44253.5|44233.5|44250.3|44230.3|44309.9|44289.9|44239.2|44219.2|605
1643722500000|2022-02-01 13:35:00|44252.8|44232.8|44344.2|44324.2|44352.8|44332.8|44233.5|44213.5|630
1643722800000|2022-02-01 13:40:00|44343.5|44323.5|44322.4|44302.4|44370.6|44350.6|44286.4|44266.4|383
1643723100000|2022-02-01 13:45:00|44319.9|44299.9|44292.4|44272.4|44331.4|44311.4|44241.7|44221.7|675
1643723400000|2022-02-01 13:50:00|44294.9|44274.9|44269.9|44249.9|44324.9|44304.9|44256.7|44236.7|202
1643723700000|2022-02-01 13:55:00|44267.4|44247.4|44270.6|44250.6|44319.9|44299.9|44259.6|44239.6|331
1643724000000|2022-02-01 14:00:00|44272.4|44252.4|44253.9|44233.9|44286.4|44266.4|44230.6|44210.6|432
1643724300000|2022-02-01 14:05:00|44253.1|44233.1|44265.6|44245.6|44274.9|44254.9|44209.2|44189.2|546
1643724600000|2022-02-01 14:10:00|44267.4|44247.4|44192.8|44172.8|44308.1|44288.1|44189.2|44169.2|363
1643724900000|2022-02-01 14:15:00|44193.5|44173.5|44264.6|44244.6|44266.4|44246.4|44188.5|44168.5|339
1643725200000|2022-02-01 14:20:00|44263.9|44243.9|44285|44265|44288.2|44268.2|44218.9|44198.9|414
1643725500000|2022-02-01 14:25:00|44285.7|44265.7|44264.6|44244.6|44333.9|44313.9|44244.6|44224.6|400
1643725800000|2022-02-01 14:30:00|44262.1|44242.1|44328.2|44308.2|44330.7|44310.7|44238.2|44218.2|406
1643726100000|2022-02-01 14:35:00|44330.7|44310.7|44320.7|44300.7|44383.9|44363.9|44301.4|44281.4|553
1643726400000|2022-02-01 14:40:00|44318.2|44298.2|44188.2|44168.2|44339.6|44319.6|44185|44165|488
1643726700000|2022-02-01 14:45:00|44189.6|44169.6|44249.6|44229.6|44282.1|44262.1|44189.6|44169.6|463
1643727000000|2022-02-01 14:50:00|44250.3|44230.3|44307.1|44287.1|44323.5|44303.5|44248.5|44228.5|368
1643727300000|2022-02-01 14:55:00|44306.4|44286.4|44324.6|44304.6|44337.8|44317.8|44289.6|44269.6|376
1643727600000|2022-02-01 15:00:00|44325.3|44305.3|44259.6|44239.6|44342.1|44322.1|44237.1|44217.1|355
1643727900000|2022-02-01 15:05:00|44257.1|44237.1|44307.1|44287.1|44362.1|44342.1|44232.8|44212.8|452
1643728200000|2022-02-01 15:10:00|44312.1|44292.1|44363.2|44343.2|44363.2|44343.2|44285.7|44265.7|455
1643728500000|2022-02-01 15:15:00|44360.7|44340.7|44318.5|44298.5|44397.4|44377.4|44312.8|44292.8|728
1643728800000|2022-02-01 15:20:00|44316.7|44296.7|44424.9|44404.9|44449.9|44429.9|44309.2|44289.2|473
1643729100000|2022-02-01 15:25:00|44423.1|44403.1|44329.2|44309.2|44433.1|44413.1|44324.2|44304.2|541
1643729400000|2022-02-01 15:30:00|44331.7|44311.7|44338.5|44318.5|44439.2|44419.2|44329.2|44309.2|601
1643729700000|2022-02-01 15:35:00|44343.5|44323.5|44348.5|44328.5|44378.5|44358.5|44318.5|44298.5|356
1643730000000|2022-02-01 15:40:00|44351|44331|44357.8|44337.8|44373.5|44353.5|44286.7|44266.7|255
1643730300000|2022-02-01 15:45:00|44356|44336|44351.7|44331.7|44363.5|44343.5|44336|44316|220
1643730600000|2022-02-01 15:50:00|44353.5|44333.5|44421.7|44401.7|44431|44411|44353.5|44333.5|307
1643730900000|2022-02-01 15:55:00|44422.4|44402.4|44379.9|44359.9|44434.9|44414.9|44369.9|44349.9|446
1643731200000|2022-02-01 16:00:00|44378.5|44358.5|44417.4|44397.4|44424.9|44404.9|44374.9|44354.9|468
1643731500000|2022-02-01 16:05:00|44414.2|44394.2|44343.5|44323.5|44414.2|44394.2|44336.7|44316.7|291
1643731800000|2022-02-01 16:10:00|44341|44321|44372.1|44352.1|44376.4|44356.4|44331.4|44311.4|243
1643732100000|2022-02-01 16:15:00|44372.8|44352.8|44317.1|44297.1|44376.4|44356.4|44307.1|44287.1|252
1643732400000|2022-02-01 16:20:00|44319.6|44299.6|44257.1|44237.1|44319.6|44299.6|44242.1|44222.1|328
1643732700000|2022-02-01 16:25:00|44259.6|44239.6|44193.2|44173.2|44260.3|44240.3|44178.9|44158.9|327
1643733000000|2022-02-01 16:30:00|44190.7|44170.7|44207.8|44187.8|44207.8|44187.8|44129.6|44109.6|425
1643733300000|2022-02-01 16:35:00|44207.1|44187.1|44157.8|44137.8|44227.8|44207.8|44137.1|44117.1|215
1643733600000|2022-02-01 16:40:00|44157.1|44137.1|44102.1|44082.1|44157.1|44137.1|44089.6|44069.6|300
1643733900000|2022-02-01 16:45:00|44097.1|44077.1|44137.1|44117.1|44137.1|44117.1|44058.9|44038.9|343
1643734200000|2022-02-01 16:50:00|44134.6|44114.6|44157.1|44137.1|44192.1|44172.1|44124.6|44104.6|337
1643734500000|2022-02-01 16:55:00|44156.4|44136.4|44196.4|44176.4|44219.6|44199.6|44146.4|44126.4|219
1643734800000|2022-02-01 17:00:00|44195.7|44175.7|44217.1|44197.1|44246.4|44226.4|44192.1|44172.1|213
1643735100000|2022-02-01 17:05:00|44216.4|44196.4|44252.8|44232.8|44252.8|44232.8|44212.1|44192.1|171
1643735400000|2022-02-01 17:10:00|44254.6|44234.6|44265.3|44245.3|44271|44251|44228.5|44208.5|307
1643735700000|2022-02-01 17:15:00|44264.6|44244.6|44268.1|44248.1|44274.2|44254.2|44262.8|44242.8|186
1643736000000|2022-02-01 17:20:00|44269.9|44249.9|44248.5|44228.5|44269.9|44249.9|44237.4|44217.4|204
1643736300000|2022-02-01 17:25:00|44246.7|44226.7|44241|44221|44258.5|44238.5|44230.3|44210.3|132
1643736600000|2022-02-01 17:30:00|44240.3|44220.3|44171|44151|44246|44226|44168.5|44148.5|207
1643736900000|2022-02-01 17:35:00|44173.5|44153.5|44239.9|44219.9|44243.5|44223.5|44173.5|44153.5|231
1643737200000|2022-02-01 17:40:00|44241.3|44221.3|44225.6|44205.6|44244.9|44224.9|44192.4|44172.4|209
1643737500000|2022-02-01 17:45:00|44226.3|44206.3|44278.5|44258.5|44279.2|44259.2|44226.3|44206.3|263
1643737800000|2022-02-01 17:50:00|44277.8|44257.8|44283.5|44263.5|44283.5|44263.5|44245.3|44225.3|236
1643738100000|2022-02-01 17:55:00|44282.8|44262.8|44328.5|44308.5|44353.1|44333.1|44278.5|44258.5|1353
1643738400000|2022-02-01 18:00:00|44327.8|44307.8|44327.8|44307.8|44328.5|44308.5|44288.5|44268.5|326
1643738700000|2022-02-01 18:05:00|44330.3|44310.3|44340.6|44320.6|44368.5|44348.5|44330.3|44310.3|151
1643739000000|2022-02-01 18:10:00|44343.1|44323.1|44374.9|44354.9|44379.9|44359.9|44343.1|44323.1|221
1643739300000|2022-02-01 18:15:00|44374.2|44354.2|44334.9|44314.9|44374.2|44354.2|44334.9|44314.9|148
1643739600000|2022-02-01 18:20:00|44335.6|44315.6|44299.9|44279.9|44337.4|44317.4|44292.4|44272.4|140
1643739900000|2022-02-01 18:25:00|44302.4|44282.4|44328.5|44308.5|44347.1|44327.1|44299.9|44279.9|92
1643740200000|2022-02-01 18:30:00|44323.5|44303.5|44321|44301|44336|44316|44308.5|44288.5|90
1643740500000|2022-02-01 18:35:00|44318.5|44298.5|44308.5|44288.5|44318.5|44298.5|44298.5|44278.5|66
1643740800000|2022-02-01 18:40:00|44306|44286|44308.5|44288.5|44311|44291|44296|44276|60
1643741100000|2022-02-01 18:45:00|44311|44291|44283.5|44263.5|44313.5|44293.5|44283.5|44263.5|74
1643741400000|2022-02-01 18:50:00|44286|44266|44262.1|44242.1|44286|44266|44258.5|44238.5|82
1643741700000|2022-02-01 18:55:00|44260.3|44240.3|44260.3|44240.3|44263.5|44243.5|44238.5|44218.5|106
1643742000000|2022-02-01 19:00:00|44261|44241|44285.3|44265.3|44296|44276|44253.5|44233.5|83
1643742300000|2022-02-01 19:05:00|44283.5|44263.5|44231.7|44211.7|44283.5|44263.5|44231.7|44211.7|81
1643742600000|2022-02-01 19:10:00|44233.5|44213.5|44228.8|44208.8|44247.4|44227.4|44209.9|44189.9|83
1643742900000|2022-02-01 19:15:00|44231.3|44211.3|44212.4|44192.4|44244.9|44224.9|44212.4|44192.4|42
1643743200000|2022-02-01 19:20:00|44207.4|44187.4|44184.9|44164.9|44207.4|44187.4|44164.9|44144.9|133
1643743500000|2022-02-01 19:25:00|44182.4|44162.4|44229.2|44209.2|44229.2|44209.2|44180.6|44160.6|66
1643743800000|2022-02-01 19:30:00|44228.5|44208.5|44237.4|44217.4|44243.1|44223.1|44223.8|44203.8|47
1643744100000|2022-02-01 19:35:00|44234.9|44214.9|44239.9|44219.9|44244.2|44224.2|44219.9|44199.9|35
1643744400000|2022-02-01 19:40:00|44241.7|44221.7|44244.9|44224.9|44247.4|44227.4|44227.4|44207.4|23
1643744700000|2022-02-01 19:45:00|44247.4|44227.4|44233.1|44213.1|44249.9|44229.9|44222.4|44202.4|26
1643745000000|2022-02-01 19:50:00|44234.9|44214.9|44207.4|44187.4|44249.2|44229.2|44204.9|44184.9|62
1643745300000|2022-02-01 19:55:00|44206.7|44186.7|44194.9|44174.9|44209.9|44189.9|44187.4|44167.4|55
1643745600000|2022-02-01 20:00:00|44194.2|44174.2|44252.4|44232.4|44252.4|44232.4|44184.9|44164.9|53
1643745900000|2022-02-01 20:05:00|44251.7|44231.7|44254.9|44234.9|44259.9|44239.9|44242.4|44222.4|27
1643746200000|2022-02-01 20:10:00|44255.6|44235.6|44270.6|44250.6|44276.7|44256.7|44255.6|44235.6|40
1643746500000|2022-02-01 20:15:00|44272.4|44252.4|44279.9|44259.9|44287.4|44267.4|44264.9|44244.9|38
1643746800000|2022-02-01 20:20:00|44281.7|44261.7|44294.2|44274.2|44296.7|44276.7|44281.7|44261.7|36
1643747100000|2022-02-01 20:25:00|44294.9|44274.9|44294.9|44274.9|44298.1|44278.1|44282.4|44262.4|33
1643747400000|2022-02-01 20:30:00|44296.7|44276.7|44312.4|44292.4|44322.4|44302.4|44296.7|44276.7|37
1643747700000|2022-02-01 20:35:00|44311.7|44291.7|44289.9|44269.9|44317.4|44297.4|44288.1|44268.1|24
1643748000000|2022-02-01 20:40:00|44289.2|44269.2|44309.9|44289.9|44309.9|44289.9|44284.9|44264.9|26
1643748300000|2022-02-01 20:45:00|44309.2|44289.2|44354.9|44334.9|44358.5|44338.5|44307.4|44287.4|123
1643748600000|2022-02-01 20:50:00|44356.3|44336.3|44313.1|44293.1|44360.6|44340.6|44313.1|44293.1|58
1643748900000|2022-02-01 20:55:00|44315.6|44295.6|44317.4|44297.4|44329.9|44309.9|44309.9|44289.9|58
1643749200000|2022-02-01 21:00:00|44319.2|44299.2|44340.6|44320.6|44352.4|44332.4|44315.6|44295.6|180
1643749500000|2022-02-01 21:05:00|44339.9|44319.9|44346.7|44326.7|44359.9|44339.9|44337.4|44317.4|46
1643749800000|2022-02-01 21:10:00|44346|44326|44344.2|44324.2|44354.9|44334.9|44344.2|44324.2|20
1643750100000|2022-02-01 21:15:00|44343.5|44323.5|44344.2|44324.2|44349.2|44329.2|44339.2|44319.2|10
1643750400000|2022-02-01 21:20:00|44344.9|44324.9|44369.2|44349.2|44376.7|44356.7|44342.4|44322.4|47
1643750700000|2022-02-01 21:25:00|44369.9|44349.9|44401|44381|44402.8|44382.8|44369.2|44349.2|54
1643751000000|2022-02-01 21:30:00|44400.3|44380.3|44366|44346|44406|44386|44362.8|44342.8|33
1643751300000|2022-02-01 21:35:00|44369.2|44349.2|44358.5|44338.5|44375.3|44355.3|44355.3|44335.3|33
1643751600000|2022-02-01 21:40:00|44357.8|44337.8|44366|44346|44366|44346|44357.8|44337.8|14
1643751900000|2022-02-01 21:45:00|44367.8|44347.8|44366|44346|44376|44356|44353.5|44333.5|27
1643752200000|2022-02-01 21:50:00|44368.5|44348.5|44381|44361|44381|44361|44366.7|44346.7|21
1643752500000|2022-02-01 21:55:00|44381.7|44361.7|44361.7|44341.7|44396|44376|44361.7|44341.7|56
1643756400000|2022-02-01 23:00:00|44349|44329|44354.9|44334.9|44384.9|44364.9|44343.1|44323.1|45
1643756700000|2022-02-01 23:05:00|44357.4|44337.4|44377.4|44357.4|44389.9|44369.9|44354.9|44334.9|29
1643757000000|2022-02-01 23:10:00|44379.2|44359.2|44380.6|44360.6|44380.6|44360.6|44375.6|44355.6|16
1643757300000|2022-02-01 23:15:00|44382.4|44362.4|44374.9|44354.9|44383.1|44363.1|44370.6|44350.6|17
1643757600000|2022-02-01 23:20:00|44374.2|44354.2|44362.4|44342.4|44377.4|44357.4|44362.4|44342.4|27
1643757900000|2022-02-01 23:25:00|44359.9|44339.9|44363.8|44343.8|44367.4|44347.4|44349.9|44329.9|14
1643758200000|2022-02-01 23:30:00|44363.1|44343.1|44347.4|44327.4|44363.1|44343.1|44347.4|44327.4|10
1643758500000|2022-02-01 23:35:00|44352.4|44332.4|44377.4|44357.4|44377.4|44357.4|44349.9|44329.9|11
1643758800000|2022-02-01 23:40:00|44378.1|44358.1|44384.9|44364.9|44384.9|44364.9|44377.4|44357.4|14
1643759100000|2022-02-01 23:45:00|44382.4|44362.4|44347.4|44327.4|44382.4|44362.4|44344.9|44324.9|14
1643759400000|2022-02-01 23:50:00|44351.2|44331.2|44365.6|44345.6|44367.4|44347.4|44351.2|44331.2|11
1643759700000|2022-02-01 23:55:00|44364.9|44344.9|44359.9|44339.9|44364.9|44344.9|44359.9|44339.9|1
1643760000000|2022-02-02 00:00:00|44359.2|44339.2|44341.7|44321.7|44359.9|44339.9|44341.7|44321.7|36
1643760300000|2022-02-02 00:05:00|44337.4|44317.4|44329.9|44309.9|44337.4|44317.4|44318.1|44298.1|37
1643760600000|2022-02-02 00:10:00|44327.4|44307.4|44314.2|44294.2|44327.4|44307.4|44314.2|44294.2|20
1643760900000|2022-02-02 00:15:00|44309.9|44289.9|44349.9|44329.9|44352.4|44332.4|44303.7|44283.7|86
1643761200000|2022-02-02 00:20:00|44347.4|44327.4|44466.2|44446.2|44478.7|44458.7|44339.9|44319.9|217
1643761500000|2022-02-02 00:25:00|44465.6|44445.6|44382.4|44362.4|44465.6|44445.6|44379.9|44359.9|70
1643761800000|2022-02-02 00:30:00|44381.7|44361.7|44367.4|44347.4|44385.5|44365.5|44361.7|44341.7|24
1643762100000|2022-02-02 00:35:00|44366.7|44346.7|44354.9|44334.9|44366.7|44346.7|44354.9|44334.9|11
1643762400000|2022-02-02 00:40:00|44354.2|44334.2|44352.4|44332.4|44354.9|44334.9|44352.4|44332.4|6
1643762700000|2022-02-02 00:45:00|44351.7|44331.7|44359.9|44339.9|44374.9|44354.9|44351.7|44331.7|25
1643763000000|2022-02-02 00:50:00|44358|44338|44359.9|44339.9|44363|44343|44357.4|44337.4|7
1643763300000|2022-02-02 00:55:00|44357.4|44337.4|44352.4|44332.4|44357.4|44337.4|44348|44328|37
1643763600000|2022-02-02 01:00:00|44351|44331|44393.7|44373.7|44406.2|44386.2|44320.5|44300.5|165
1643763900000|2022-02-02 01:05:00|44393|44373|44421.9|44401.9|44428.7|44408.7|44360.5|44340.5|79
1643764200000|2022-02-02 01:10:00|44423.7|44403.7|44408.7|44388.7|44426.2|44406.2|44398.7|44378.7|26
1643764500000|2022-02-02 01:15:00|44406.2|44386.2|44382.3|44362.3|44411.2|44391.2|44373.7|44353.7|23
1643764800000|2022-02-02 01:20:00|44383|44363|44392.3|44372.3|44399.8|44379.8|44382.3|44362.3|18
1643765100000|2022-02-02 01:25:00|44387.3|44367.3|44367.3|44347.3|44387.3|44367.3|44367.3|44347.3|15
1643765400000|2022-02-02 01:30:00|44364.8|44344.8|44343|44323|44367.3|44347.3|44332.3|44312.3|31
1643765700000|2022-02-02 01:35:00|44354.4|44334.4|44336.2|44316.2|44354.4|44334.4|44330.5|44310.5|30
1643766000000|2022-02-02 01:40:00|44338|44318|44373.7|44353.7|44376.2|44356.2|44331.2|44311.2|31
1643766300000|2022-02-02 01:45:00|44373|44353|44376.2|44356.2|44376.2|44356.2|44363|44343|26
1643766600000|2022-02-02 01:50:00|44373.7|44353.7|44361.2|44341.2|44386.2|44366.2|44358.7|44338.7|34
1643766900000|2022-02-02 01:55:00|44353.7|44333.7|44363.7|44343.7|44366.2|44346.2|44351.2|44331.2|25
1643767200000|2022-02-02 02:00:00|44361.2|44341.2|44353.7|44333.7|44361.2|44341.2|44351.2|44331.2|25
1643767500000|2022-02-02 02:05:00|44351.2|44331.2|44363.7|44343.7|44364.4|44344.4|44343.7|44323.7|45
1643767800000|2022-02-02 02:10:00|44364.4|44344.4|44361.2|44341.2|44398.7|44378.7|44359.4|44339.4|63
1643768100000|2022-02-02 02:15:00|44360.5|44340.5|44363.7|44343.7|44375.5|44355.5|44356.2|44336.2|24
1643768400000|2022-02-02 02:20:00|44361.2|44341.2|44333.7|44313.7|44361.2|44341.2|44333.7|44313.7|19
1643768700000|2022-02-02 02:25:00|44334.4|44314.4|44363.7|44343.7|44363.7|44343.7|44334.4|44314.4|10
1643769000000|2022-02-02 02:30:00|44365.5|44345.5|44373.7|44353.7|44381.9|44361.9|44365.5|44345.5|21
1643769300000|2022-02-02 02:35:00|44363.7|44343.7|44363.7|44343.7|44366.2|44346.2|44361.2|44341.2|16
1643769600000|2022-02-02 02:40:00|44365.1|44345.1|44368.7|44348.7|44371.9|44351.9|44358.7|44338.7|17
1643769900000|2022-02-02 02:45:00|44368|44348|44359.4|44339.4|44368.7|44348.7|44359.4|44339.4|18
1643770200000|2022-02-02 02:50:00|44361.2|44341.2|44359.4|44339.4|44368|44348|44359.4|44339.4|7
1643770500000|2022-02-02 02:55:00|44361.2|44341.2|44356.2|44336.2|44361.2|44341.2|44355.5|44335.5|12
1643770800000|2022-02-02 03:00:00|44355.5|44335.5|44343.7|44323.7|44355.5|44335.5|44343|44323|24
1643771100000|2022-02-02 03:05:00|44341.2|44321.2|44347.3|44327.3|44351.2|44331.2|44339.4|44319.4|14
1643771400000|2022-02-02 03:10:00|44348|44328|44360.5|44340.5|44361.2|44341.2|44341.2|44321.2|19
1643771700000|2022-02-02 03:15:00|44358.7|44338.7|44353|44333|44360.5|44340.5|44351.2|44331.2|9
1643772000000|2022-02-02 03:20:00|44353.7|44333.7|44361.2|44341.2|44361.2|44341.2|44348.7|44328.7|23
1643772300000|2022-02-02 03:25:00|44364.8|44344.8|44358.7|44338.7|44372.3|44352.3|44358.7|44338.7|23
1643772600000|2022-02-02 03:30:00|44356.9|44336.9|44353.7|44333.7|44358.7|44338.7|44353.7|44333.7|6
1643772900000|2022-02-02 03:35:00|44354.4|44334.4|44355.5|44335.5|44357.3|44337.3|44348.7|44328.7|13
1643773200000|2022-02-02 03:40:00|44356.2|44336.2|44366.2|44346.2|44366.2|44346.2|44356.2|44336.2|10
1643773500000|2022-02-02 03:45:00|44365.5|44345.5|44356.2|44336.2|44373.7|44353.7|44351.2|44331.2|17
1643773800000|2022-02-02 03:50:00|44358.7|44338.7|44358.7|44338.7|44363.7|44343.7|44356.9|44336.9|6
1643774100000|2022-02-02 03:55:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44353|44333|9
1643774400000|2022-02-02 04:00:00|44356.2|44336.2|44373.7|44353.7|44376.2|44356.2|44356.2|44336.2|15
1643774700000|2022-02-02 04:05:00|44376.2|44356.2|44378.7|44358.7|44381.9|44361.9|44373.7|44353.7|22
1643775000000|2022-02-02 04:10:00|44379.4|44359.4|44386.2|44366.2|44394.4|44374.4|44379.4|44359.4|26
1643775300000|2022-02-02 04:15:00|44385.5|44365.5|44373.7|44353.7|44385.5|44365.5|44373.7|44353.7|14
1643775600000|2022-02-02 04:20:00|44371.2|44351.2|44378.7|44358.7|44378.7|44358.7|44371.2|44351.2|13
1643775900000|2022-02-02 04:25:00|44381.2|44361.2|44383.7|44363.7|44388|44368|44381.2|44361.2|13
1643776200000|2022-02-02 04:30:00|44381.2|44361.2|44373.7|44353.7|44383.7|44363.7|44371.2|44351.2|26
1643776500000|2022-02-02 04:35:00|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44373.7|44353.7|15
1643776800000|2022-02-02 04:40:00|44379.4|44359.4|44376.2|44356.2|44379.4|44359.4|44376.2|44356.2|6
1643777100000|2022-02-02 04:45:00|44378.7|44358.7|44381.2|44361.2|44383.7|44363.7|44376.2|44356.2|16
1643777400000|2022-02-02 04:50:00|44383.7|44363.7|44373.7|44353.7|44386.2|44366.2|44373.7|44353.7|12
1643777700000|2022-02-02 04:55:00|44375.5|44355.5|44371.2|44351.2|44378.7|44358.7|44371.2|44351.2|3
1643778000000|2022-02-02 05:00:00|44368.7|44348.7|44382.3|44362.3|44386.2|44366.2|44366.2|44346.2|29
1643778300000|2022-02-02 05:05:00|44381.6|44361.6|44364.8|44344.8|44382.3|44362.3|44364.8|44344.8|24
1643778600000|2022-02-02 05:10:00|44365.5|44345.5|44383.7|44363.7|44390.5|44370.5|44365.5|44345.5|21
1643778900000|2022-02-02 05:15:00|44386.2|44366.2|44398|44378|44398|44378|44385.5|44365.5|4
1643779200000|2022-02-02 05:20:00|44395.5|44375.5|44423.7|44403.7|44428|44408|44393.7|44373.7|42
1643779500000|2022-02-02 05:25:00|44424.4|44404.4|44429.8|44409.8|44433.7|44413.7|44419.8|44399.8|46
1643779800000|2022-02-02 05:30:00|44428|44408|44442.3|44422.3|44442.3|44422.3|44424.8|44404.8|20
1643780100000|2022-02-02 05:35:00|44440.5|44420.5|44432.3|44412.3|44452.3|44432.3|44432.3|44412.3|33
1643780400000|2022-02-02 05:40:00|44433|44413|44472.3|44452.3|44476.2|44456.2|44430.5|44410.5|101
1643780700000|2022-02-02 05:45:00|44470.5|44450.5|44463.7|44443.7|44476.2|44456.2|44461.9|44441.9|29
1643781000000|2022-02-02 05:50:00|44463|44443|44456.2|44436.2|44463.7|44443.7|44448.7|44428.7|26
1643781300000|2022-02-02 05:55:00|44455.5|44435.5|44428.7|44408.7|44455.5|44435.5|44423.7|44403.7|25
1643781600000|2022-02-02 06:00:00|44431.2|44411.2|44447.6|44427.6|44453.7|44433.7|44414.4|44394.4|42
1643781900000|2022-02-02 06:05:00|44451.2|44431.2|44466.9|44446.9|44466.9|44446.9|44451.2|44431.2|22
1643782200000|2022-02-02 06:10:00|44464.4|44444.4|44434.4|44414.4|44464.4|44444.4|44430.1|44410.1|20
1643782500000|2022-02-02 06:15:00|44436.2|44416.2|44447.6|44427.6|44447.6|44427.6|44407.6|44387.6|28
1643782800000|2022-02-02 06:20:00|44446.9|44426.9|44450.1|44430.1|44450.7|44430.7|44437.6|44417.6|28
1643783100000|2022-02-02 06:25:00|44450.7|44430.7|44444.4|44424.4|44455.1|44435.1|44444.4|44424.4|18
1643783400000|2022-02-02 06:30:00|44443.7|44423.7|44390.5|44370.5|44443.7|44423.7|44390.5|44370.5|53
1643783700000|2022-02-02 06:35:00|44392.3|44372.3|44365.5|44345.5|44393|44373|44365.5|44345.5|76
1643784000000|2022-02-02 06:40:00|44368.7|44348.7|44363.7|44343.7|44370.5|44350.5|44344.8|44324.8|59
1643784300000|2022-02-02 06:45:00|44363|44343|44368.7|44348.7|44375.5|44355.5|44340.5|44320.5|52
1643784600000|2022-02-02 06:50:00|44368|44348|44345.5|44325.5|44368|44348|44340.5|44320.5|28
1643784900000|2022-02-02 06:55:00|44346.2|44326.2|44346.9|44326.9|44348|44328|44338.7|44318.7|17
1643785200000|2022-02-02 07:00:00|44343.7|44323.7|44323.7|44303.7|44348.7|44328.7|44303.7|44283.7|72
1643785500000|2022-02-02 07:05:00|44328.7|44308.7|44324.8|44304.8|44335.5|44315.5|44309.1|44289.1|38
1643785800000|2022-02-02 07:10:00|44325.5|44305.5|44353.7|44333.7|44353.7|44333.7|44325.5|44305.5|32
1643786100000|2022-02-02 07:15:00|44351.2|44331.2|44373.7|44353.7|44377.3|44357.3|44348.7|44328.7|37
1643786400000|2022-02-02 07:20:00|44373|44353|44423.7|44403.7|44443|44423|44368|44348|108
1643786700000|2022-02-02 07:25:00|44423|44403|44418|44398|44430.5|44410.5|44406.2|44386.2|53
1643787000000|2022-02-02 07:30:00|44416.2|44396.2|44405.5|44385.5|44425.5|44405.5|44405.5|44385.5|73
1643787300000|2022-02-02 07:35:00|44409.8|44389.8|44353.7|44333.7|44410.5|44390.5|44339.8|44319.8|48
1643787600000|2022-02-02 07:40:00|44355.5|44335.5|44338.7|44318.7|44355.5|44335.5|44320.5|44300.5|74
1643787900000|2022-02-02 07:45:00|44338|44318|44337.3|44317.3|44358|44338|44320.5|44300.5|28
1643788200000|2022-02-02 07:50:00|44335.5|44315.5|44360.5|44340.5|44360.5|44340.5|44325.5|44305.5|30
1643788500000|2022-02-02 07:55:00|44370.5|44350.5|44444.3|44424.3|44444.3|44424.3|44365.5|44345.5|108
1643788800000|2022-02-02 08:00:00|44446.2|44426.2|44478.7|44458.7|44542.5|44522.5|44438|44418|334
1643789100000|2022-02-02 08:05:00|44476.2|44456.2|44431.2|44411.2|44496.2|44476.2|44411.2|44391.2|103
1643789400000|2022-02-02 08:10:00|44431.8|44411.8|44413|44393|44453.7|44433.7|44401.2|44381.2|73
1643789700000|2022-02-02 08:15:00|44411.2|44391.2|44456.2|44436.2|44481.2|44461.2|44400.5|44380.5|105
1643790000000|2022-02-02 08:20:00|44458.7|44438.7|44506.2|44486.2|44508.7|44488.7|44451.2|44431.2|72
1643790300000|2022-02-02 08:25:00|44506.8|44486.8|44503.7|44483.7|44556.2|44536.2|44503|44483|195
1643790600000|2022-02-02 08:30:00|44505|44485|44533.7|44513.7|44538.7|44518.7|44488.7|44468.7|74
1643790900000|2022-02-02 08:35:00|44536.2|44516.2|44543.7|44523.7|44622.5|44602.5|44533.7|44513.7|220
1643791200000|2022-02-02 08:40:00|44546.2|44526.2|44537.5|44517.5|44550|44530|44482.3|44462.3|121
1643791500000|2022-02-02 08:45:00|44538.2|44518.2|44517.5|44497.5|44567.5|44547.5|44507.5|44487.5|115
1643791800000|2022-02-02 08:50:00|44516.8|44496.8|44527.5|44507.5|44565.7|44545.7|44507.5|44487.5|52
1643792100000|2022-02-02 08:55:00|44525.7|44505.7|44524.3|44504.3|44536.8|44516.8|44513.2|44493.2|58
1643792400000|2022-02-02 09:00:00|44522.5|44502.5|44522.5|44502.5|44536.2|44516.2|44507.5|44487.5|124
1643792700000|2022-02-02 09:05:00|44516.8|44496.8|44517.5|44497.5|44590|44570|44515|44495|139
1643793000000|2022-02-02 09:10:00|44520|44500|44530|44510|44575|44555|44515|44495|98
1643793300000|2022-02-02 09:15:00|44531.8|44511.8|44567.5|44547.5|44575|44555|44530|44510|148
1643793600000|2022-02-02 09:20:00|44564.3|44544.3|44562.5|44542.5|44577.5|44557.5|44530|44510|148
1643793900000|2022-02-02 09:25:00|44561.8|44541.8|44542.5|44522.5|44565.7|44545.7|44522.5|44502.5|199
1643794200000|2022-02-02 09:30:00|44545|44525|44625.7|44605.7|44628.9|44608.9|44540|44520|176
1643794500000|2022-02-02 09:35:00|44625|44605|44626.4|44606.4|44626.8|44606.8|44602.5|44582.5|80
1643794800000|2022-02-02 09:40:00|44625.7|44605.7|44662.5|44642.5|44667.5|44647.5|44625|44605|174
1643795100000|2022-02-02 09:45:00|44660|44640|44667.7|44647.7|44667.7|44647.7|44646.4|44626.4|274
1643795400000|2022-02-02 09:50:00|44667.1|44647.1|44645.2|44625.2|44675.2|44655.2|44635.9|44615.9|120
1643795700000|2022-02-02 09:55:00|44647.7|44627.7|44670.9|44650.9|44675.2|44655.2|44630.2|44610.2|89
1643796000000|2022-02-02 10:00:00|44669.1|44649.1|44670.2|44650.2|44680.2|44660.2|44662.7|44642.7|129
1643796300000|2022-02-02 10:05:00|44670.9|44650.9|44625.2|44605.2|44678.4|44658.4|44612.7|44592.7|132
1643796600000|2022-02-02 10:10:00|44627.7|44607.7|44652.7|44632.7|44662.7|44642.7|44627.7|44607.7|125
1643796900000|2022-02-02 10:15:00|44655.2|44635.2|44676.6|44656.6|44685.5|44665.5|44655.2|44635.2|118
1643797200000|2022-02-02 10:20:00|44670.9|44650.9|44684.8|44664.8|44684.8|44664.8|44662.3|44642.3|160
1643797500000|2022-02-02 10:25:00|44685.5|44665.5|44685.5|44665.5|44703|44683|44673|44653|236
1643797800000|2022-02-02 10:30:00|44683.6|44663.6|44738|44718|44738|44718|44683|44663|229
1643798100000|2022-02-02 10:35:00|44738.6|44718.6|44815|44795|44819.3|44799.3|44738.6|44718.6|434
1643798400000|2022-02-02 10:40:00|44817.5|44797.5|44791.8|44771.8|44817.9|44797.9|44773.2|44753.2|216
1643798700000|2022-02-02 10:45:00|44795|44775|44802.5|44782.5|44807.9|44787.9|44790|44770|147
1643799000000|2022-02-02 10:50:00|44803.2|44783.2|44810.4|44790.4|44817.9|44797.9|44801.8|44781.8|96
1643799300000|2022-02-02 10:55:00|44809.8|44789.8|44873.6|44853.6|44891.8|44871.8|44806.1|44786.1|158
1643799600000|2022-02-02 11:00:00|44874.3|44854.3|44916.1|44896.1|44919.3|44899.3|44842.9|44822.9|298
1643799900000|2022-02-02 11:05:00|44913.6|44893.6|44882.9|44862.9|44913.6|44893.6|44881.1|44861.1|177
1643800200000|2022-02-02 11:10:00|44882.3|44862.3|44887.3|44867.3|44900.4|44880.4|44877.9|44857.9|59
1643800500000|2022-02-02 11:15:00|44885.4|44865.4|44917.9|44897.9|44918.6|44898.6|44872.9|44852.9|97
1643800800000|2022-02-02 11:20:00|44913.6|44893.6|44930.4|44910.4|44946.1|44926.1|44907.9|44887.9|122
1643801100000|2022-02-02 11:25:00|44929.8|44909.8|44911.1|44891.1|44929.8|44909.8|44901.1|44881.1|80
1643801400000|2022-02-02 11:30:00|44911.8|44891.8|44911.8|44891.8|44954.7|44934.7|44910|44890|247
1643801700000|2022-02-02 11:35:00|44910|44890|44918.6|44898.6|44922.9|44902.9|44906.1|44886.1|88
1643802000000|2022-02-02 11:40:00|44922.2|44902.2|44918.6|44898.6|44937.9|44917.9|44912.9|44892.9|59
1643802300000|2022-02-02 11:45:00|44919.3|44899.3|44921.8|44901.8|44931.1|44911.1|44911.1|44891.1|89
1643802600000|2022-02-02 11:50:00|44921.1|44901.1|44901.1|44881.1|44934.3|44914.3|44890.4|44870.4|114
1643802900000|2022-02-02 11:55:00|44900.4|44880.4|44879.3|44859.3|44900.4|44880.4|44863.6|44843.6|155
1643803200000|2022-02-02 12:00:00|44881.1|44861.1|44880|44860|44886.8|44866.8|44834.3|44814.3|149
1643803500000|2022-02-02 12:05:00|44877.5|44857.5|44853.6|44833.6|44886.8|44866.8|44839.3|44819.3|134
1643803800000|2022-02-02 12:10:00|44854.3|44834.3|44853.6|44833.6|44866.1|44846.1|44826.8|44806.8|119
1643804100000|2022-02-02 12:15:00|44851.8|44831.8|44891.1|44871.1|44911.1|44891.1|44851.1|44831.1|168
1643804400000|2022-02-02 12:20:00|44891.8|44871.8|44850.4|44830.4|44893.6|44873.6|44846.1|44826.1|156
1643804700000|2022-02-02 12:25:00|44852.9|44832.9|44848.6|44828.6|44857.9|44837.9|44842.9|44822.9|78
1643805000000|2022-02-02 12:30:00|44850.4|44830.4|44854.3|44834.3|44886.8|44866.8|44844.3|44824.3|175
1643805300000|2022-02-02 12:35:00|44854.9|44834.9|44854.3|44834.3|44879.3|44859.3|44844.3|44824.3|149
1643805600000|2022-02-02 12:40:00|44856.1|44836.1|44848.6|44828.6|44871.1|44851.1|44834.3|44814.3|113
1643805900000|2022-02-02 12:45:00|44846.8|44826.8|44844.3|44824.3|44864.3|44844.3|44841.1|44821.1|60
1643806200000|2022-02-02 12:50:00|44844.9|44824.9|44877.9|44857.9|44880.4|44860.4|44844.7|44824.7|134
1643806500000|2022-02-02 12:55:00|44878.6|44858.6|44934.3|44914.3|44942.9|44922.9|44878.6|44858.6|179
1643806800000|2022-02-02 13:00:00|44944.3|44924.3|45054.3|45034.3|45056.8|45036.8|44941.8|44921.8|522
1643807100000|2022-02-02 13:05:00|45053.6|45033.6|44822|44802|45054.9|45034.9|44820.2|44800.2|653
1643807400000|2022-02-02 13:10:00|44820.2|44800.2|44871.3|44851.3|44872|44852|44775.9|44755.9|506
1643807700000|2022-02-02 13:15:00|44874.5|44854.5|44858.8|44838.8|44880.9|44860.9|44795.6|44775.6|314
1643808000000|2022-02-02 13:20:00|44859.5|44839.5|44914|44894|45007.7|44987.7|44855.6|44835.6|506
1643808300000|2022-02-02 13:25:00|44919|44899|44846.5|44826.5|44921.5|44901.5|44797.7|44777.7|355
1643808600000|2022-02-02 13:30:00|44847.2|44827.2|44812.9|44792.9|44882.2|44862.2|44812.2|44792.2|261
1643808900000|2022-02-02 13:35:00|44815.4|44795.4|44800.4|44780.4|44840.4|44820.4|44777.2|44757.2|249
1643809200000|2022-02-02 13:40:00|44807.9|44787.9|44820.4|44800.4|44882.9|44862.9|44807.2|44787.2|207
1643809500000|2022-02-02 13:45:00|44826.1|44806.1|44836.1|44816.1|44862.9|44842.9|44813.6|44793.6|186
1643809800000|2022-02-02 13:50:00|44834.2|44814.2|44900.4|44880.4|44912.9|44892.9|44832.9|44812.9|189
1643810100000|2022-02-02 13:55:00|44902.2|44882.2|44831.7|44811.7|44933.6|44913.6|44816.7|44796.7|289
1643810400000|2022-02-02 14:00:00|44818.1|44798.1|44674|44654|44818.1|44798.1|44657.2|44637.2|569
1643810700000|2022-02-02 14:05:00|44673.3|44653.3|44685.2|44665.2|44689|44669|44619.5|44599.5|346
1643811000000|2022-02-02 14:10:00|44683.3|44663.3|44609.5|44589.5|44717.7|44697.7|44574|44554|636
1643811300000|2022-02-02 14:15:00|44607.7|44587.7|44645.2|44625.2|44677.7|44657.7|44596.3|44576.3|355
1643811600000|2022-02-02 14:20:00|44644.5|44624.5|44629.5|44609.5|44655.8|44635.8|44600.2|44580.2|165
1643811900000|2022-02-02 14:25:00|44630.2|44610.2|44659.5|44639.5|44697|44677|44616.3|44596.3|247
1643812200000|2022-02-02 14:30:00|44661.3|44641.3|44655.2|44635.2|44697|44677|44585.8|44565.8|370
1643812500000|2022-02-02 14:35:00|44652.7|44632.7|44575.6|44555.6|44672.7|44652.7|44551.3|44531.3|400
1643812800000|2022-02-02 14:40:00|44573.8|44553.8|44526.1|44506.1|44573.8|44553.8|44456.8|44436.8|757
1643813100000|2022-02-02 14:45:00|44526.8|44506.8|44450.2|44430.2|44535.4|44515.4|44450.2|44430.2|531
1643813400000|2022-02-02 14:50:00|44450.9|44430.9|44523.4|44503.4|44523.4|44503.4|44450.9|44430.9|391
1643813700000|2022-02-02 14:55:00|44522.7|44502.7|44472.2|44452.2|44534.1|44514.1|44441.6|44421.6|436
1643814000000|2022-02-02 15:00:00|44472.9|44452.9|44483.6|44463.6|44517.2|44497.2|44454.7|44434.7|408
1643814300000|2022-02-02 15:05:00|44482.9|44462.9|44448.6|44428.6|44483.6|44463.6|44422.9|44402.9|366
1643814600000|2022-02-02 15:10:00|44446.1|44426.1|44482.4|44462.4|44485.6|44465.6|44386.8|44366.8|445
1643814900000|2022-02-02 15:15:00|44479.9|44459.9|44486.3|44466.3|44528.6|44508.6|44448.8|44428.8|690
1643815200000|2022-02-02 15:20:00|44491.3|44471.3|44558.8|44538.8|44563.1|44543.1|44491.3|44471.3|312
1643815500000|2022-02-02 15:25:00|44556.3|44536.3|44576.8|44556.8|44606.1|44586.1|44521.3|44501.3|499
1643815800000|2022-02-02 15:30:00|44577.4|44557.4|44545.4|44525.4|44650.4|44630.4|44544.7|44524.7|468
1643816100000|2022-02-02 15:35:00|44544.7|44524.7|44557.2|44537.2|44564.7|44544.7|44529.7|44509.7|213
1643816400000|2022-02-02 15:40:00|44556.6|44536.6|44710.4|44690.4|44710.4|44690.4|44552.2|44532.2|331
1643816700000|2022-02-02 15:45:00|44709.7|44689.7|44760.4|44740.4|44815.4|44795.4|44707.2|44687.2|749
1643817000000|2022-02-02 15:50:00|44762.2|44742.2|44686.6|44666.6|44762.2|44742.2|44672.2|44652.2|396
1643817300000|2022-02-02 15:55:00|44687.2|44667.2|44720.4|44700.4|44742.2|44722.2|44685.4|44665.4|235
1643817600000|2022-02-02 16:00:00|44719.7|44699.7|44701.1|44681.1|44719.7|44699.7|44676.8|44656.8|226
1643817900000|2022-02-02 16:05:00|44703.6|44683.6|44692.4|44672.4|44738.6|44718.6|44675.4|44655.4|271
1643818200000|2022-02-02 16:10:00|44691.8|44671.8|44741.8|44721.8|44744.9|44724.9|44677.4|44657.4|202
1643818500000|2022-02-02 16:15:00|44739.9|44719.9|44700.6|44680.6|44787.4|44767.4|44694.9|44674.9|309
1643818800000|2022-02-02 16:20:00|44702.4|44682.4|44712.4|44692.4|44737.4|44717.4|44702.4|44682.4|125
1643819100000|2022-02-02 16:25:00|44713.1|44693.1|44746.3|44726.3|44776.3|44756.3|44704.9|44684.9|224
1643819400000|2022-02-02 16:30:00|44744.4|44724.4|44776.3|44756.3|44776.3|44756.3|44714.4|44694.4|251
1643819700000|2022-02-02 16:35:00|44776.9|44756.9|44774.4|44754.4|44826.3|44806.3|44768.8|44748.8|306
1643820000000|2022-02-02 16:40:00|44771.9|44751.9|44814.4|44794.4|44816.3|44796.3|44741.9|44721.9|321
1643820300000|2022-02-02 16:45:00|44813.8|44793.8|44781.3|44761.3|44838.8|44818.8|44766.9|44746.9|279
1643820600000|2022-02-02 16:50:00|44779.4|44759.4|44836.7|44816.7|44836.7|44816.7|44752.4|44732.4|192
1643820900000|2022-02-02 16:55:00|44837.4|44817.4|44863.8|44843.8|44891.3|44871.3|44829.4|44809.4|275
1643821200000|2022-02-02 17:00:00|44864.4|44844.4|44941.5|44921.5|44948.3|44928.3|44864.4|44844.4|708
1643821500000|2022-02-02 17:05:00|44942.1|44922.1|45004|44984|45006.5|44986.5|44942.1|44922.1|424
1643821800000|2022-02-02 17:10:00|45004.6|44984.6|45012.1|44992.1|45032.8|45012.8|44998.5|44978.5|311
1643822100000|2022-02-02 17:15:00|45010.3|44990.3|44982.8|44962.8|45031|45011|44982.8|44962.8|265
1643822400000|2022-02-02 17:20:00|44985.3|44965.3|44927.8|44907.8|44987.8|44967.8|44924|44904|297
1643822700000|2022-02-02 17:25:00|44928.5|44908.5|44912.8|44892.8|44942.8|44922.8|44897.8|44877.8|272
1643823000000|2022-02-02 17:30:00|44907.8|44887.8|44917.8|44897.8|44937.8|44917.8|44887.8|44867.8|218
1643823300000|2022-02-02 17:35:00|44917.1|44897.1|44888.9|44868.9|44931|44911|44888.9|44868.9|273
1643823600000|2022-02-02 17:40:00|44888.3|44868.3|44925.8|44905.8|44925.8|44905.8|44879.6|44859.6|243
1643823900000|2022-02-02 17:45:00|44926.4|44906.4|44910.8|44890.8|44928.9|44908.9|44902.6|44882.6|286
1643824200000|2022-02-02 17:50:00|44913.3|44893.3|44918.3|44898.3|44925.1|44905.1|44899.4|44879.4|282
1643824500000|2022-02-02 17:55:00|44915.1|44895.1|44928.6|44908.6|44956.1|44936.1|44907.6|44887.6|1255
1643824800000|2022-02-02 18:00:00|44926.1|44906.1|44903.1|44883.1|44949.9|44929.9|44873.8|44853.8|486
1643825100000|2022-02-02 18:05:00|44900.6|44880.6|44874.9|44854.9|44900.6|44880.6|44874.9|44854.9|112
1643825400000|2022-02-02 18:10:00|44876.7|44856.7|44881.7|44861.7|44889.9|44869.9|44854.9|44834.9|127
1643825700000|2022-02-02 18:15:00|44882.4|44862.4|44816.7|44796.7|44886.7|44866.7|44814.9|44794.9|186
1643826000000|2022-02-02 18:20:00|44817.4|44797.4|44814.9|44794.9|44825.6|44805.6|44807.4|44787.4|113
1643826300000|2022-02-02 18:25:00|44814.2|44794.2|44792.4|44772.4|44819.9|44799.9|44764.9|44744.9|145
1643826600000|2022-02-02 18:30:00|44794.2|44774.2|44792.4|44772.4|44813.1|44793.1|44789.9|44769.9|67
1643826900000|2022-02-02 18:35:00|44797.4|44777.4|44816.7|44796.7|44818.6|44798.6|44794.9|44774.9|96
1643827200000|2022-02-02 18:40:00|44817.4|44797.4|44833.1|44813.1|44836.7|44816.7|44809.9|44789.9|81
1643827500000|2022-02-02 18:45:00|44834.9|44814.9|44822.4|44802.4|44837.4|44817.4|44822.4|44802.4|48
1643827800000|2022-02-02 18:50:00|44824.9|44804.9|44831.7|44811.7|44832.4|44812.4|44811.7|44791.7|85
1643828100000|2022-02-02 18:55:00|44829.9|44809.9|44878.1|44858.1|44878.1|44858.1|44824.2|44804.2|267
1643828400000|2022-02-02 19:00:00|44881.7|44861.7|44857.4|44837.4|44884.2|44864.2|44856.7|44836.7|164
1643828700000|2022-02-02 19:05:00|44859.9|44839.9|44838.5|44818.5|44867.4|44847.4|44829.9|44809.9|117
1643829000000|2022-02-02 19:10:00|44839.2|44819.2|44829.9|44809.9|44851|44831|44826.7|44806.7|46
1643829300000|2022-02-02 19:15:00|44831.7|44811.7|44827.9|44807.9|44835.4|44815.4|44806.7|44786.7|42
1643829600000|2022-02-02 19:20:00|44825.4|44805.4|44809.7|44789.7|44825.4|44805.4|44805.4|44785.4|94
1643829900000|2022-02-02 19:25:00|44809|44789|44815.4|44795.4|44820.4|44800.4|44799|44779|62
1643830200000|2022-02-02 19:30:00|44816|44796|44847.2|44827.2|44849.7|44829.7|44816|44796|71
1643830500000|2022-02-02 19:35:00|44847.9|44827.9|44832.9|44812.9|44855.4|44835.4|44832.9|44812.9|23
1643830800000|2022-02-02 19:40:00|44834.2|44814.2|44859.7|44839.7|44862.9|44842.9|44834.2|44814.2|53
1643831100000|2022-02-02 19:45:00|44857.9|44837.9|44862.9|44842.9|44862.9|44842.9|44842.9|44822.9|44
1643831400000|2022-02-02 19:50:00|44863.5|44843.5|44856.7|44836.7|44865.4|44845.4|44849.7|44829.7|28
1643831700000|2022-02-02 19:55:00|44854.2|44834.2|44835.4|44815.4|44856.7|44836.7|44825.4|44805.4|33
1643832000000|2022-02-02 20:00:00|44836|44816|44857.9|44837.9|44857.9|44837.9|44817.9|44797.9|59
1643832300000|2022-02-02 20:05:00|44858.5|44838.5|44850.4|44830.4|44861.7|44841.7|44850.4|44830.4|28
1643832600000|2022-02-02 20:10:00|44849.7|44829.7|44858.5|44838.5|44861|44841|44846|44826|21
1643832900000|2022-02-02 20:15:00|44861|44841|44889.2|44869.2|44891.7|44871.7|44858.5|44838.5|40
1643833200000|2022-02-02 20:20:00|44891.7|44871.7|44861.7|44841.7|44891.7|44871.7|44858.5|44838.5|36
1643833500000|2022-02-02 20:25:00|44866.7|44846.7|44857.9|44837.9|44881|44861|44856.5|44836.5|52
1643833800000|2022-02-02 20:30:00|44857.2|44837.2|44867.2|44847.2|44872.9|44852.9|44857.2|44837.2|56
1643834100000|2022-02-02 20:35:00|44867.9|44847.9|44861|44841|44869.7|44849.7|44850.4|44830.4|27
1643834400000|2022-02-02 20:40:00|44861.7|44841.7|44850.4|44830.4|44866|44846|44847.9|44827.9|34
1643834700000|2022-02-02 20:45:00|44852.2|44832.2|44875.4|44855.4|44882.9|44862.9|44850.4|44830.4|50
1643835000000|2022-02-02 20:50:00|44874|44854|44852.2|44832.2|44877.2|44857.2|44842.2|44822.2|52
1643835300000|2022-02-02 20:55:00|44852.9|44832.9|44857.9|44837.9|44864.7|44844.7|44849.7|44829.7|50
1643835600000|2022-02-02 21:00:00|44855.4|44835.4|44840.4|44820.4|44857.2|44837.2|44836|44816|79
1643835900000|2022-02-02 21:05:00|44839.7|44819.7|44793.4|44773.4|44839.7|44819.7|44787.7|44767.7|70
1643836200000|2022-02-02 21:10:00|44792.7|44772.7|44777.2|44757.2|44793.4|44773.4|44775.9|44755.9|47
1643836500000|2022-02-02 21:15:00|44777.9|44757.9|44774|44754|44788.3|44768.3|44774|44754|23
1643836800000|2022-02-02 21:20:00|44771.5|44751.5|44784|44764|44784|44764|44771.5|44751.5|10
1643837100000|2022-02-02 21:25:00|44779|44759|44798.3|44778.3|44800.2|44780.2|44779|44759|24
1643837400000|2022-02-02 21:30:00|44790.2|44770.2|44810.8|44790.8|44810.8|44790.8|44788.3|44768.3|30
1643837700000|2022-02-02 21:35:00|44808.3|44788.3|44810.8|44790.8|44813.3|44793.3|44804|44784|15
1643838000000|2022-02-02 21:40:00|44810.2|44790.2|44813.3|44793.3|44813.3|44793.3|44803.3|44783.3|13
1643838300000|2022-02-02 21:45:00|44810.8|44790.8|44816.5|44796.5|44821.5|44801.5|44801.5|44781.5|41
1643838600000|2022-02-02 21:50:00|44817.2|44797.2|44814|44794|44819|44799|44811.5|44791.5|21
1643838900000|2022-02-02 21:55:00|44812.2|44792.2|44813.3|44793.3|44820.8|44800.8|44811.5|44791.5|33
1643842800000|2022-02-02 23:00:00|44777|44757|44745.3|44725.3|44797.2|44777.2|44745.3|44725.3|35
1643843100000|2022-02-02 23:05:00|44741.7|44721.7|44752.8|44732.8|44760.3|44740.3|44732.8|44712.8|45
1643843400000|2022-02-02 23:10:00|44752.2|44732.2|44722.8|44702.8|44752.2|44732.2|44722.8|44702.8|15
1643843700000|2022-02-02 23:15:00|44720.3|44700.3|44732.2|44712.2|44738.5|44718.5|44720.3|44700.3|25
1643844000000|2022-02-02 23:20:00|44731.5|44711.5|44728.5|44708.5|44739.7|44719.7|44724|44704|113
1643844300000|2022-02-02 23:25:00|44727.8|44707.8|44727.2|44707.2|44734|44714|44722.8|44702.8|11
1643844600000|2022-02-02 23:30:00|44729.7|44709.7|44732.2|44712.2|44735.8|44715.8|44717.2|44697.2|17
1643844900000|2022-02-02 23:35:00|44731.5|44711.5|44720.3|44700.3|44731.5|44711.5|44709|44689|33
1643845200000|2022-02-02 23:40:00|44722.2|44702.2|44679|44659|44722.2|44702.2|44679|44659|28
1643845500000|2022-02-02 23:45:00|44678.3|44658.3|44659|44639|44678.3|44658.3|44645.2|44625.2|28
1643845800000|2022-02-02 23:50:00|44661.5|44641.5|44654|44634|44666.5|44646.5|44651.5|44631.5|17
1643846100000|2022-02-02 23:55:00|44653.3|44633.3|44661.5|44641.5|44661.5|44641.5|44646.5|44626.5|11
1643846400000|2022-02-03 00:00:00|44664|44644|44708.3|44688.3|44710.8|44690.8|44664|44644|42
1643846700000|2022-02-03 00:05:00|44699.7|44679.7|44675.8|44655.8|44705.8|44685.8|44668.3|44648.3|37
1643847000000|2022-02-03 00:10:00|44678.3|44658.3|44709|44689|44709|44689|44670.8|44650.8|16
1643847300000|2022-02-03 00:15:00|44708.3|44688.3|44711.5|44691.5|44711.5|44691.5|44690.8|44670.8|56
1643847600000|2022-02-03 00:20:00|44714|44694|44735.8|44715.8|44735.8|44715.8|44714|44694|22
1643847900000|2022-02-03 00:25:00|44738.3|44718.3|44735.8|44715.8|44738.3|44718.3|44728.3|44708.3|44
1643848200000|2022-02-03 00:30:00|44733.3|44713.3|44720.8|44700.8|44738.3|44718.3|44715.8|44695.8|35
1643848500000|2022-02-03 00:35:00|44715.8|44695.8|44698.3|44678.3|44728.3|44708.3|44698.3|44678.3|18
1643848800000|2022-02-03 00:40:00|44700.2|44680.2|44698.3|44678.3|44710.8|44690.8|44696.5|44676.5|12
1643849100000|2022-02-03 00:45:00|44697.7|44677.7|44678.3|44658.3|44698.3|44678.3|44678.3|44658.3|22
1643849400000|2022-02-03 00:50:00|44677.7|44657.7|44675.8|44655.8|44690.8|44670.8|44670.8|44650.8|15
1643849700000|2022-02-03 00:55:00|44680.2|44660.2|44685.8|44665.8|44693.3|44673.3|44672.7|44652.7|19
1643850000000|2022-02-03 01:00:00|44697.8|44677.8|44745.8|44725.8|44745.8|44725.8|44697.8|44677.8|111
1643850300000|2022-02-03 01:05:00|44748.3|44728.3|44749|44729|44774|44754|44748.3|44728.3|65
1643850600000|2022-02-03 01:10:00|44750.8|44730.8|44700.8|44680.8|44753.3|44733.3|44700.8|44680.8|30
1643850900000|2022-02-03 01:15:00|44700.2|44680.2|44693.3|44673.3|44705.8|44685.8|44685.8|44665.8|33
1643851200000|2022-02-03 01:20:00|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44675.8|44655.8|32
1643851500000|2022-02-03 01:25:00|44690.2|44670.2|44695.8|44675.8|44698.3|44678.3|44685.8|44665.8|14
1643851800000|2022-02-03 01:30:00|44695.2|44675.2|44735.8|44715.8|44738.3|44718.3|44693.3|44673.3|32
1643852100000|2022-02-03 01:35:00|44734|44714|44750.8|44730.8|44750.8|44730.8|44710.8|44690.8|35
1643852400000|2022-02-03 01:40:00|44751.5|44731.5|44793.3|44773.3|44793.3|44773.3|44751.5|44731.5|109
1643852700000|2022-02-03 01:45:00|44790.8|44770.8|44825.8|44805.8|44856.5|44836.5|44788.3|44768.3|131
1643853000000|2022-02-03 01:50:00|44828.3|44808.3|44862.7|44842.7|44868.8|44848.8|44828.3|44808.3|84
1643853300000|2022-02-03 01:55:00|44864.5|44844.5|44894.5|44874.5|44902|44882|44853.8|44833.8|80
1643853600000|2022-02-03 02:00:00|44892.7|44872.7|44883.8|44863.8|44894.5|44874.5|44882|44862|36
1643853900000|2022-02-03 02:05:00|44887|44867|44867.7|44847.7|44892|44872|44832.7|44812.7|73
1643854200000|2022-02-03 02:10:00|44869.5|44849.5|44844.5|44824.5|44875.2|44855.2|44841.3|44821.3|41
1643854500000|2022-02-03 02:15:00|44843.8|44823.8|44849.5|44829.5|44852|44832|44842|44822|15
1643854800000|2022-02-03 02:20:00|44850.2|44830.2|44857|44837|44862|44842|44850.2|44830.2|21
1643855100000|2022-02-03 02:25:00|44858.8|44838.8|44861.3|44841.3|44861.3|44841.3|44841.3|44821.3|30
1643855400000|2022-02-03 02:30:00|44862|44842|44897|44877|44897|44877|44862|44842|35
1643855700000|2022-02-03 02:35:00|44897.7|44877.7|44932|44912|44932|44912|44895.2|44875.2|49
1643856000000|2022-02-03 02:40:00|44933.8|44913.8|44889.5|44869.5|44947|44927|44889.5|44869.5|51
1643856300000|2022-02-03 02:45:00|44890.2|44870.2|44909.5|44889.5|44909.5|44889.5|44889.5|44869.5|13
1643856600000|2022-02-03 02:50:00|44904.5|44884.5|44874.5|44854.5|44904.5|44884.5|44864.5|44844.5|47
1643856900000|2022-02-03 02:55:00|44875.2|44855.2|44884.5|44864.5|44889.5|44869.5|44875.2|44855.2|18
1643857200000|2022-02-03 03:00:00|44885.2|44865.2|44897.7|44877.7|44897.7|44877.7|44884.5|44864.5|2
1643857500000|2022-02-03 03:05:00|44902|44882|44939.5|44919.5|44942|44922|44902|44882|51
1643857800000|2022-02-03 03:10:00|44955.2|44935.2|44959.5|44939.5|44967.7|44947.7|44953.3|44933.3|70
1643858100000|2022-02-03 03:15:00|44957.7|44937.7|44960.8|44940.8|44973.3|44953.3|44950.2|44930.2|29
1643858400000|2022-02-03 03:20:00|44963.3|44943.3|45002.1|44982.1|45004|44984|44960.8|44940.8|60
1643858700000|2022-02-03 03:25:00|44999.6|44979.6|44979|44959|45012.1|44992.1|44974|44954|88
1643859000000|2022-02-03 03:30:00|44974.6|44954.6|44978.3|44958.3|44992.1|44972.1|44969.6|44949.6|33
1643859300000|2022-02-03 03:35:00|44979|44959|44976.5|44956.5|44994.6|44974.6|44972.1|44952.1|28
1643859600000|2022-02-03 03:40:00|44974|44954|44977.1|44957.1|44986.5|44966.5|44964.6|44944.6|14
1643859900000|2022-02-03 03:45:00|44974.6|44954.6|44989|44969|44991.5|44971.5|44974.6|44954.6|18
1643860200000|2022-02-03 03:50:00|44991.5|44971.5|44987.1|44967.1|44994.6|44974.6|44980.3|44960.3|39
1643860500000|2022-02-03 03:55:00|44982.1|44962.1|44937.1|44917.1|44985.3|44965.3|44937.1|44917.1|106
1643860800000|2022-02-03 04:00:00|44939.6|44919.6|44954|44934|44968.5|44948.5|44939.6|44919.6|32
1643861100000|2022-02-03 04:05:00|44954.6|44934.6|44902.1|44882.1|44957.1|44937.1|44902.1|44882.1|30
1643861400000|2022-02-03 04:10:00|44906.5|44886.5|44884|44864|44912.1|44892.1|44883.3|44863.3|40
1643861700000|2022-02-03 04:15:00|44882.1|44862.1|44893.5|44873.5|44899.6|44879.6|44879|44859|31
1643862000000|2022-02-03 04:20:00|44895.3|44875.3|44884.6|44864.6|44900.3|44880.3|44865.3|44845.3|24
1643862300000|2022-02-03 04:25:00|44885.3|44865.3|44859|44839|44885.3|44865.3|44859|44839|21
1643862600000|2022-02-03 04:30:00|44859.6|44839.6|44794.6|44774.6|44872.1|44852.1|44787.1|44767.1|113
1643862900000|2022-02-03 04:35:00|44792.1|44772.1|44779.6|44759.6|44797.1|44777.1|44777.1|44757.1|38
1643863200000|2022-02-03 04:40:00|44782.1|44762.1|44770.9|44750.9|44804.6|44784.6|44742.8|44722.8|69
1643863500000|2022-02-03 04:45:00|44775.3|44755.3|44795.3|44775.3|44805.3|44785.3|44775.3|44755.3|39
1643863800000|2022-02-03 04:50:00|44796.6|44776.6|44823.4|44803.4|44835.3|44815.3|44795.3|44775.3|34
1643864100000|2022-02-03 04:55:00|44820.3|44800.3|44798.4|44778.4|44823.4|44803.4|44797.8|44777.8|22
1643864400000|2022-02-03 05:00:00|44805.3|44785.3|44800.3|44780.3|44805.3|44785.3|44795.3|44775.3|19
1643864700000|2022-02-03 05:05:00|44803.4|44783.4|44797.8|44777.8|44805.9|44785.9|44797.8|44777.8|17
1643865000000|2022-02-03 05:10:00|44798.4|44778.4|44818.4|44798.4|44835.3|44815.3|44795.3|44775.3|54
1643865300000|2022-02-03 05:15:00|44817.8|44797.8|44817.8|44797.8|44830.3|44810.3|44810.3|44790.3|10
1643865600000|2022-02-03 05:20:00|44820.3|44800.3|44837.8|44817.8|44837.8|44817.8|44820.3|44800.3|32
1643865900000|2022-02-03 05:25:00|44840.9|44820.9|44815.3|44795.3|44840.9|44820.9|44808.4|44788.4|26
1643866200000|2022-02-03 05:30:00|44818.4|44798.4|44780.3|44760.3|44820.9|44800.9|44773.4|44753.4|49
1643866500000|2022-02-03 05:35:00|44780.9|44760.9|44814.6|44794.6|44819.6|44799.6|44780.3|44760.3|40
1643866800000|2022-02-03 05:40:00|44814|44794|44812.1|44792.1|44827.1|44807.1|44807.1|44787.1|25
1643867100000|2022-02-03 05:45:00|44811.5|44791.5|44817.1|44797.1|44827.1|44807.1|44811.5|44791.5|17
1643867400000|2022-02-03 05:50:00|44820.3|44800.3|44824|44804|44824.6|44804.6|44817.1|44797.1|23
1643867700000|2022-02-03 05:55:00|44824.6|44804.6|44824|44804|44825.3|44805.3|44814.6|44794.6|16
1643868000000|2022-02-03 06:00:00|44824.6|44804.6|44714.6|44694.6|44824.6|44804.6|44714.6|44694.6|70
1643868300000|2022-02-03 06:05:00|44716.5|44696.5|44688.3|44668.3|44724|44704|44663.3|44643.3|95
1643868600000|2022-02-03 06:10:00|44687.6|44667.6|44609.5|44589.5|44690.8|44670.8|44594.5|44574.5|175
1643868900000|2022-02-03 06:15:00|44612.6|44592.6|44624.5|44604.5|44632.6|44612.6|44560.1|44540.1|133
1643869200000|2022-02-03 06:20:00|44627|44607|44608.8|44588.8|44627|44607|44594.5|44574.5|39
1643869500000|2022-02-03 06:25:00|44604.5|44584.5|44597|44577|44608.8|44588.8|44592|44572|34
1643869800000|2022-02-03 06:30:00|44594.5|44574.5|44554.5|44534.5|44594.5|44574.5|44545.1|44525.1|101
1643870100000|2022-02-03 06:35:00|44555.1|44535.1|44601.5|44581.5|44601.5|44581.5|44548.3|44528.3|96
1643870400000|2022-02-03 06:40:00|44604|44584|44627.1|44607.1|44629|44609|44598.3|44578.3|87
1643870700000|2022-02-03 06:45:00|44629|44609|44624.6|44604.6|44642.1|44622.1|44624.6|44604.6|36
1643871000000|2022-02-03 06:50:00|44624|44604|44627.1|44607.1|44642.1|44622.1|44614.6|44594.6|47
1643871300000|2022-02-03 06:55:00|44632.1|44612.1|44602.1|44582.1|44634.6|44614.6|44602.1|44582.1|36
1643871600000|2022-02-03 07:00:00|44601.5|44581.5|44669.6|44649.6|44669.6|44649.6|44599|44579|134
1643871900000|2022-02-03 07:05:00|44669|44649|44644.6|44624.6|44669|44649|44644.6|44624.6|37
1643872200000|2022-02-03 07:10:00|44642.1|44622.1|44664.6|44644.6|44672.1|44652.1|44629.6|44609.6|63
1643872500000|2022-02-03 07:15:00|44665.3|44645.3|44672.1|44652.1|44674.6|44654.6|44649.6|44629.6|44
1643872800000|2022-02-03 07:20:00|44672.8|44652.8|44658.9|44638.9|44677.1|44657.1|44658.9|44638.9|43
1643873100000|2022-02-03 07:25:00|44659.6|44639.6|44672.1|44652.1|44673.9|44653.9|44623.9|44603.9|52
1643873400000|2022-02-03 07:30:00|44671.4|44651.4|44672.1|44652.1|44697.1|44677.1|44657.1|44637.1|65
1643873700000|2022-02-03 07:35:00|44674.6|44654.6|44687.1|44667.1|44695.3|44675.3|44664.6|44644.6|46
1643874000000|2022-02-03 07:40:00|44686.4|44666.4|44713.3|44693.3|44718.3|44698.3|44678.9|44658.9|62
1643874300000|2022-02-03 07:45:00|44715.8|44695.8|44737.6|44717.6|44740.8|44720.8|44713.3|44693.3|71
1643874600000|2022-02-03 07:50:00|44735.8|44715.8|44728.9|44708.9|44735.8|44715.8|44708.3|44688.3|96
1643874900000|2022-02-03 07:55:00|44729.6|44709.6|44775.8|44755.8|44775.8|44755.8|44722.6|44702.6|116
1643875200000|2022-02-03 08:00:00|44783.3|44763.3|44722.6|44702.6|44783.3|44763.3|44688.3|44668.3|162
1643875500000|2022-02-03 08:05:00|44720.8|44700.8|44688.3|44668.3|44735.1|44715.1|44687.6|44667.6|60
1643875800000|2022-02-03 08:10:00|44688.9|44668.9|44695.8|44675.8|44716.4|44696.4|44685.8|44665.8|58
1643876100000|2022-02-03 08:15:00|44693.3|44673.3|44690.8|44670.8|44755.8|44735.8|44683.3|44663.3|58
1643876400000|2022-02-03 08:20:00|44688.3|44668.3|44690.8|44670.8|44700.8|44680.8|44678.3|44658.3|74
1643876700000|2022-02-03 08:25:00|44693.3|44673.3|44690.8|44670.8|44705.8|44685.8|44680.8|44660.8|35
1643877000000|2022-02-03 08:30:00|44693.3|44673.3|44679.5|44659.5|44693.3|44673.3|44679.5|44659.5|60
1643877300000|2022-02-03 08:35:00|44667|44647|44727|44707|44739.5|44719.5|44667|44647|69
1643877600000|2022-02-03 08:40:00|44724.5|44704.5|44739.5|44719.5|44744.5|44724.5|44709.5|44689.5|101
1643877900000|2022-02-03 08:45:00|44743.9|44723.9|44712.1|44692.1|44751.4|44731.4|44712.1|44692.1|91
1643878200000|2022-02-03 08:50:00|44709.6|44689.6|44733.9|44713.9|44736.4|44716.4|44689.6|44669.6|78
1643878500000|2022-02-03 08:55:00|44731.4|44711.4|44718.9|44698.9|44740.2|44720.2|44708.9|44688.9|65
1643878800000|2022-02-03 09:00:00|44716.4|44696.4|44712.1|44692.1|44749.6|44729.6|44694.6|44674.6|56
1643879100000|2022-02-03 09:05:00|44709.6|44689.6|44717.1|44697.1|44724.6|44704.6|44703.9|44683.9|15
1643879400000|2022-02-03 09:10:00|44716.4|44696.4|44724.6|44704.6|44729.6|44709.6|44712.1|44692.1|27
1643879700000|2022-02-03 09:15:00|44723.9|44703.9|44702.1|44682.1|44732.1|44712.1|44694.6|44674.6|41
1643880000000|2022-02-03 09:20:00|44701.4|44681.4|44651.4|44631.4|44702.7|44682.7|44651.4|44631.4|72
1643880300000|2022-02-03 09:25:00|44647.1|44627.1|44634.6|44614.6|44652.1|44632.1|44631.4|44611.4|57
1643880600000|2022-02-03 09:30:00|44635.2|44615.2|44555.8|44535.8|44639.6|44619.6|44549.6|44529.6|189
1643880900000|2022-02-03 09:35:00|44553.3|44533.3|44528.9|44508.9|44555.8|44535.8|44488.3|44468.3|146
1643881200000|2022-02-03 09:40:00|44526.4|44506.4|44497.1|44477.1|44528.9|44508.9|44491.4|44471.4|124
1643881500000|2022-02-03 09:45:00|44494.6|44474.6|44443.9|44423.9|44499.6|44479.6|44443.9|44423.9|153
1643881800000|2022-02-03 09:50:00|44443.3|44423.3|44449.6|44429.6|44454.6|44434.6|44438.9|44418.9|80
1643882100000|2022-02-03 09:55:00|44450.2|44430.2|44449.6|44429.6|44465.2|44445.2|44444.6|44424.6|73
1643882400000|2022-02-03 10:00:00|44450.2|44430.2|44470.2|44450.2|44472.7|44452.7|44429.6|44409.6|80
1643882700000|2022-02-03 10:05:00|44472.1|44452.1|44497.1|44477.1|44503.9|44483.9|44472.1|44452.1|74
1643883000000|2022-02-03 10:10:00|44497.7|44477.7|44522.1|44502.1|44534.6|44514.6|44497.7|44477.7|77
1643883300000|2022-02-03 10:15:00|44522.7|44502.7|44537.1|44517.1|44546.4|44526.4|44509.6|44489.6|104
1643883600000|2022-02-03 10:20:00|44533.4|44513.4|44522.1|44502.1|44534.6|44514.6|44502.1|44482.1|119
1643883900000|2022-02-03 10:25:00|44519.6|44499.6|44535.2|44515.2|44537.7|44517.7|44517.1|44497.1|23
1643884200000|2022-02-03 10:30:00|44534.6|44514.6|44564.6|44544.6|44567.7|44547.7|44525.2|44505.2|59
1643884500000|2022-02-03 10:35:00|44563.9|44543.9|44508.9|44488.9|44564.6|44544.6|44506.4|44486.4|75
1643884800000|2022-02-03 10:40:00|44506.4|44486.4|44468.3|44448.3|44509.6|44489.6|44462.1|44442.1|111
1643885100000|2022-02-03 10:45:00|44467.6|44447.6|44445.8|44425.8|44472.6|44452.6|44442|44422|61
1643885400000|2022-02-03 10:50:00|44443.3|44423.3|44428.9|44408.9|44453.3|44433.3|44419.5|44399.5|94
1643885700000|2022-02-03 10:55:00|44428.3|44408.3|44483.3|44463.3|44485.8|44465.8|44425.1|44405.1|78
1643886000000|2022-02-03 11:00:00|44488.3|44468.3|44466.3|44446.3|44491.4|44471.4|44462|44442|116
1643886300000|2022-02-03 11:05:00|44465.7|44445.7|44554.5|44534.5|44566.3|44546.3|44465.7|44445.7|118
1643886600000|2022-02-03 11:10:00|44557|44537|44537|44517|44557|44537|44532|44512|94
1643886900000|2022-02-03 11:15:00|44524.5|44504.5|44520.8|44500.8|44543.3|44523.3|44513.9|44493.9|57
1643887200000|2022-02-03 11:20:00|44523.9|44503.9|44512.7|44492.7|44528.9|44508.9|44504.6|44484.6|51
1643887500000|2022-02-03 11:25:00|44512.1|44492.1|44462.1|44442.1|44517.1|44497.1|44456.4|44436.4|80
1643887800000|2022-02-03 11:30:00|44459.6|44439.6|44430.2|44410.2|44459.6|44439.6|44404.6|44384.6|162
1643888100000|2022-02-03 11:35:00|44427.1|44407.1|44399.6|44379.6|44427.1|44407.1|44399.6|44379.6|146
1643888400000|2022-02-03 11:40:00|44392.6|44372.6|44344.6|44324.6|44399.6|44379.6|44343.9|44323.9|136
1643888700000|2022-02-03 11:45:00|44345.9|44325.9|44407.1|44387.1|44422.7|44402.7|44345.9|44325.9|91
1643889000000|2022-02-03 11:50:00|44402.1|44382.1|44383.9|44363.9|44412.1|44392.1|44347.1|44327.1|148
1643889300000|2022-02-03 11:55:00|44377.7|44357.7|44266.4|44246.4|44377.7|44357.7|44266.4|44246.4|230
1643889600000|2022-02-03 12:00:00|44267.1|44247.1|44308.3|44288.3|44312.6|44292.6|44244.6|44224.6|266
1643889900000|2022-02-03 12:05:00|44308.9|44288.9|44338.3|44318.3|44363.3|44343.3|44308.9|44288.9|169
1643890200000|2022-02-03 12:10:00|44338.9|44318.9|44363.3|44343.3|44368.3|44348.3|44328.3|44308.3|155
1643890500000|2022-02-03 12:15:00|44363.9|44343.9|44393.9|44373.9|44402.1|44382.1|44363.9|44343.9|315
1643890800000|2022-02-03 12:20:00|44396.4|44376.4|44428.4|44408.4|44428.9|44408.9|44387.7|44367.7|173
1643891100000|2022-02-03 12:25:00|44427.7|44407.7|44430.9|44410.9|44474|44454|44415.9|44395.9|203
1643891400000|2022-02-03 12:30:00|44431.5|44411.5|44437.1|44417.1|44480.9|44460.9|44428.4|44408.4|186
1643891700000|2022-02-03 12:35:00|44434.6|44414.6|44412.1|44392.1|44437.7|44417.7|44369.6|44349.6|151
1643892000000|2022-02-03 12:40:00|44417.1|44397.1|44428.9|44408.9|44454.6|44434.6|44403.4|44383.4|116
1643892300000|2022-02-03 12:45:00|44428.3|44408.3|44420.9|44400.9|44439.6|44419.6|44402.1|44382.1|86
1643892600000|2022-02-03 12:50:00|44418.4|44398.4|44393.4|44373.4|44423.4|44403.4|44383.4|44363.4|87
1643892900000|2022-02-03 12:55:00|44391.5|44371.5|44466.5|44446.5|44476.5|44456.5|44389.6|44369.6|122
1643893200000|2022-02-03 13:00:00|44465.9|44445.9|44510.9|44490.9|44513.4|44493.4|44462.7|44442.7|230
1643893500000|2022-02-03 13:05:00|44509|44489|44490.2|44470.2|44528.4|44508.4|44476.5|44456.5|173
1643893800000|2022-02-03 13:10:00|44492.7|44472.7|44519.7|44499.7|44522.8|44502.8|44480.9|44460.9|299
1643894100000|2022-02-03 13:15:00|44521.5|44501.5|44541.5|44521.5|44549|44529|44512.2|44492.2|181
1643894400000|2022-02-03 13:20:00|44539.7|44519.7|44494.6|44474.6|44547.2|44527.2|44482.2|44462.2|317
1643894700000|2022-02-03 13:25:00|44497.7|44477.7|44560.2|44540.2|44560.2|44540.2|44497.7|44477.7|109
1643895000000|2022-02-03 13:30:00|44562.1|44542.1|44622.1|44602.1|44649.6|44629.6|44562.1|44542.1|225
1643895300000|2022-02-03 13:35:00|44624.6|44604.6|44654.6|44634.6|44657.7|44637.7|44581.4|44561.4|206
1643895600000|2022-02-03 13:40:00|44657.1|44637.1|44716.5|44696.5|44716.5|44696.5|44652.1|44632.1|332
1643895900000|2022-02-03 13:45:00|44715.9|44695.9|44640.8|44620.8|44809.6|44789.6|44615.8|44595.8|647
1643896200000|2022-02-03 13:50:00|44643.3|44623.3|44610.8|44590.8|44680.8|44660.8|44588.3|44568.3|204
1643896500000|2022-02-03 13:55:00|44610.1|44590.1|44675.8|44655.8|44691.4|44671.4|44590.8|44570.8|171
1643896800000|2022-02-03 14:00:00|44678.3|44658.3|44710.1|44690.1|44711.4|44691.4|44660.8|44640.8|227
1643897100000|2022-02-03 14:05:00|44708.3|44688.3|44701.4|44681.4|44712.6|44692.6|44640.1|44620.1|154
1643897400000|2022-02-03 14:10:00|44700.8|44680.8|44668.9|44648.9|44752.6|44732.6|44666.4|44646.4|236
1643897700000|2022-02-03 14:15:00|44671.4|44651.4|44645.8|44625.8|44698.9|44678.9|44637.6|44617.6|228
1643898000000|2022-02-03 14:20:00|44643.9|44623.9|44615.8|44595.8|44652.6|44632.6|44607|44587|203
1643898300000|2022-02-03 14:25:00|44617.6|44597.6|44660.8|44640.8|44671.4|44651.4|44612.6|44592.6|101
1643898600000|2022-02-03 14:30:00|44658.9|44638.9|44645.7|44625.7|44675.7|44655.7|44598.3|44578.3|301
1643898900000|2022-02-03 14:35:00|44643.9|44623.9|44683.2|44663.2|44708.2|44688.2|44608.2|44588.2|306
1643899200000|2022-02-03 14:40:00|44683.9|44663.9|44744.5|44724.5|44820.7|44800.7|44683.2|44663.2|478
1643899500000|2022-02-03 14:45:00|44743.2|44723.2|44493.1|44473.1|44743.2|44723.2|44486.8|44466.8|897
1643899800000|2022-02-03 14:50:00|44493.7|44473.7|44439.4|44419.4|44555.6|44535.6|44427.5|44407.5|676
1643900100000|2022-02-03 14:55:00|44441.9|44421.9|44426.9|44406.9|44511.9|44491.9|44404.4|44384.4|477
1643900400000|2022-02-03 15:00:00|44429.4|44409.4|44430.7|44410.7|44466.9|44446.9|44382.5|44362.5|394
1643900700000|2022-02-03 15:05:00|44430|44410|44457.2|44437.2|44493.2|44473.2|44420.7|44400.7|324
1643901000000|2022-02-03 15:10:00|44456.6|44436.6|44516.9|44496.9|44544.4|44524.4|44425|44405|322
1643901300000|2022-02-03 15:15:00|44518.7|44498.7|44713.2|44693.2|44715.7|44695.7|44506.9|44486.9|545
1643901600000|2022-02-03 15:20:00|44711.9|44691.9|44657.5|44637.5|44730.7|44710.7|44641.9|44621.9|307
1643901900000|2022-02-03 15:25:00|44658.2|44638.2|44696.9|44676.9|44696.9|44676.9|44636.9|44616.9|226
1643902200000|2022-02-03 15:30:00|44700|44680|44731.9|44711.9|44792.5|44772.5|44696.9|44676.9|355
1643902500000|2022-02-03 15:35:00|44731.2|44711.2|44693.7|44673.7|44731.2|44711.2|44671.9|44651.9|191
1643902800000|2022-02-03 15:40:00|44691.9|44671.9|44770|44750|44771.3|44751.3|44691.9|44671.9|221
1643903100000|2022-02-03 15:45:00|44773.2|44753.2|44703.2|44683.2|44791.3|44771.3|44697.5|44677.5|209
1643903400000|2022-02-03 15:50:00|44705.7|44685.7|44696.3|44676.3|44735.7|44715.7|44696.3|44676.3|177
1643903700000|2022-02-03 15:55:00|44695|44675|44713.9|44693.9|44753.8|44733.8|44693.8|44673.8|200
1643904000000|2022-02-03 16:00:00|44714.5|44694.5|44741.9|44721.9|44746.9|44726.9|44679.4|44659.4|169
1643904300000|2022-02-03 16:05:00|44742.6|44722.6|44837|44817|44844.5|44824.5|44736.4|44716.4|413
1643904600000|2022-02-03 16:10:00|44837.7|44817.7|44817.7|44797.7|44844.5|44824.5|44800.2|44780.2|518
1643904900000|2022-02-03 16:15:00|44815.2|44795.2|44827.7|44807.7|44828.3|44808.3|44790.2|44770.2|219
1643905200000|2022-02-03 16:20:00|44830.2|44810.2|44786.9|44766.9|44844.5|44824.5|44781.9|44761.9|344
1643905500000|2022-02-03 16:25:00|44787.6|44767.6|44809.4|44789.4|44836.9|44816.9|44787.6|44767.6|155
1643905800000|2022-02-03 16:30:00|44811.9|44791.9|44818.2|44798.2|44890.1|44870.1|44773.8|44753.8|322
1643906100000|2022-02-03 16:35:00|44820.1|44800.1|44792.6|44772.6|44830.7|44810.7|44792.6|44772.6|132
1643906400000|2022-02-03 16:40:00|44794.4|44774.4|44726.9|44706.9|44809.4|44789.4|44719.4|44699.4|194
1643906700000|2022-02-03 16:45:00|44729.4|44709.4|44789.4|44769.4|44791.9|44771.9|44714.4|44694.4|174
1643907000000|2022-02-03 16:50:00|44786.3|44766.3|44803.2|44783.2|44856.3|44836.3|44779.4|44759.4|342
1643907300000|2022-02-03 16:55:00|44805.7|44785.7|44753.8|44733.8|44833.2|44813.2|44750|44730|213
1643907600000|2022-02-03 17:00:00|44751.9|44731.9|44663.2|44643.2|44771.3|44751.3|44655.7|44635.7|279
1643907900000|2022-02-03 17:05:00|44665|44645|44637.5|44617.5|44674.4|44654.4|44614.4|44594.4|404
1643908200000|2022-02-03 17:10:00|44636.9|44616.9|44676.9|44656.9|44681.9|44661.9|44629.4|44609.4|158
1643908500000|2022-02-03 17:15:00|44679.4|44659.4|44723.7|44703.7|44735|44715|44679.4|44659.4|190
1643908800000|2022-02-03 17:20:00|44720|44700|44720.7|44700.7|44755|44735|44716.9|44696.9|149
1643909100000|2022-02-03 17:25:00|44718.8|44698.8|44734.4|44714.4|44742.5|44722.5|44713.8|44693.8|171
1643909400000|2022-02-03 17:30:00|44735|44715|44738.7|44718.7|44759.4|44739.4|44731.9|44711.9|114
1643909700000|2022-02-03 17:35:00|44739.4|44719.4|44751.3|44731.3|44760.7|44740.7|44738.7|44718.7|148
1643910000000|2022-02-03 17:40:00|44753.2|44733.2|44701.3|44681.3|44755.7|44735.7|44698.8|44678.8|163
1643910300000|2022-02-03 17:45:00|44703.2|44683.2|44672.6|44652.6|44728.2|44708.2|44657.6|44637.6|341
1643910600000|2022-02-03 17:50:00|44681.3|44661.3|44681.9|44661.9|44696.9|44676.9|44666.9|44646.9|185
1643910900000|2022-02-03 17:55:00|44680.1|44660.1|44736.9|44716.9|44739.4|44719.4|44671.9|44651.9|753
1643911200000|2022-02-03 18:00:00|44741.3|44721.3|44694.4|44674.4|44743.8|44723.8|44671.3|44651.3|274
1643911500000|2022-02-03 18:05:00|44695.1|44675.1|44669.4|44649.4|44714.4|44694.4|44669.4|44649.4|69
1643911800000|2022-02-03 18:10:00|44666.9|44646.9|44672.6|44652.6|44688.2|44668.2|44656.9|44636.9|153
1643912100000|2022-02-03 18:15:00|44673.2|44653.2|44692.6|44672.6|44693.2|44673.2|44670.1|44650.1|67
1643912400000|2022-02-03 18:20:00|44693.2|44673.2|44725.7|44705.7|44725.7|44705.7|44688.2|44668.2|94
1643912700000|2022-02-03 18:25:00|44723.2|44703.2|44718.9|44698.9|44733.2|44713.2|44710.7|44690.7|54
1643913000000|2022-02-03 18:30:00|44717.6|44697.6|44738.2|44718.2|44753.2|44733.2|44705.1|44685.1|114
1643913300000|2022-02-03 18:35:00|44737.6|44717.6|44715.7|44695.7|44743.2|44723.2|44715.1|44695.1|52
1643913600000|2022-02-03 18:40:00|44717.6|44697.6|44670.7|44650.7|44718.2|44698.2|44668.2|44648.2|114
1643913900000|2022-02-03 18:45:00|44672.6|44652.6|44689.4|44669.4|44691.9|44671.9|44666.4|44646.4|118
1643914200000|2022-02-03 18:50:00|44691.9|44671.9|44709.4|44689.4|44715.1|44695.1|44689.4|44669.4|36
1643914500000|2022-02-03 18:55:00|44707.6|44687.6|44721.9|44701.9|44726.9|44706.9|44703.8|44683.8|66
1643914800000|2022-02-03 19:00:00|44719.4|44699.4|44736.9|44716.9|44746.3|44726.3|44706.3|44686.3|69
1643915100000|2022-02-03 19:05:00|44738.2|44718.2|44759.4|44739.4|44761.9|44741.9|44738.2|44718.2|38
1643915400000|2022-02-03 19:10:00|44762.6|44742.6|44774.4|44754.4|44776.9|44756.9|44745.1|44725.1|71
1643915700000|2022-02-03 19:15:00|44776.9|44756.9|44784.4|44764.4|44784.4|44764.4|44771.9|44751.9|33
1643916000000|2022-02-03 19:20:00|44786.9|44766.9|44766.9|44746.9|44789.4|44769.4|44761.9|44741.9|24
1643916300000|2022-02-03 19:25:00|44764.4|44744.4|44731.3|44711.3|44766.3|44746.3|44729.4|44709.4|37
1643916600000|2022-02-03 19:30:00|44729.4|44709.4|44729.4|44709.4|44731.9|44711.9|44709.4|44689.4|38
1643916900000|2022-02-03 19:35:00|44730.1|44710.1|44681.9|44661.9|44731.9|44711.9|44679.4|44659.4|37
1643917200000|2022-02-03 19:40:00|44682.6|44662.6|44603.8|44583.8|44684.4|44664.4|44603.8|44583.8|114
1643917500000|2022-02-03 19:45:00|44606.9|44586.9|44599.4|44579.4|44624.4|44604.4|44591.9|44571.9|95
1643917800000|2022-02-03 19:50:00|44598.8|44578.8|44624.4|44604.4|44627.6|44607.6|44584.4|44564.4|59
1643918100000|2022-02-03 19:55:00|44626.3|44606.3|44654.4|44634.4|44658.8|44638.8|44626.3|44606.3|57
1643918400000|2022-02-03 20:00:00|44652.6|44632.6|44623.8|44603.8|44654.4|44634.4|44616.3|44596.3|83
1643918700000|2022-02-03 20:05:00|44624.4|44604.4|44648.1|44628.1|44653.1|44633.1|44624.4|44604.4|26
1643919000000|2022-02-03 20:10:00|44645.6|44625.6|44660.6|44640.6|44660.6|44640.6|44643.1|44623.1|26
1643919300000|2022-02-03 20:15:00|44663.1|44643.1|44695|44675|44698.1|44678.1|44663.1|44643.1|52
1643919600000|2022-02-03 20:20:00|44693.1|44673.1|44720.6|44700.6|44723.1|44703.1|44693.1|44673.1|49
1643919900000|2022-02-03 20:25:00|44718.1|44698.1|44713.1|44693.1|44718.8|44698.8|44708.1|44688.1|59
1643920200000|2022-02-03 20:30:00|44713.8|44693.8|44656.3|44636.3|44713.8|44693.8|44656.3|44636.3|47
1643920500000|2022-02-03 20:35:00|44654.4|44634.4|44671.3|44651.3|44671.3|44651.3|44651.3|44631.3|27
1643920800000|2022-02-03 20:40:00|44670.6|44650.6|44672.5|44652.5|44683.1|44663.1|44656.3|44636.3|34
1643921100000|2022-02-03 20:45:00|44670.6|44650.6|44648.1|44628.1|44670.6|44650.6|44645.6|44625.6|27
1643921400000|2022-02-03 20:50:00|44647.5|44627.5|44598.8|44578.8|44648.1|44628.1|44588.1|44568.1|88
1643921700000|2022-02-03 20:55:00|44598.1|44578.1|44635|44615|44643.1|44623.1|44596.9|44576.9|74
1643922000000|2022-02-03 21:00:00|44633.1|44613.1|44706.3|44686.3|44714.4|44694.4|44633.1|44613.1|109
1643922300000|2022-02-03 21:05:00|44704.4|44684.4|44686.3|44666.3|44708.8|44688.8|44683.8|44663.8|27
1643922600000|2022-02-03 21:10:00|44686.9|44666.9|44703.1|44683.1|44703.1|44683.1|44674.4|44654.4|18
1643922900000|2022-02-03 21:15:00|44700.6|44680.6|44746.3|44726.3|44750.6|44730.6|44695.6|44675.6|44
1643923200000|2022-02-03 21:20:00|44748.1|44728.1|44758.1|44738.1|44758.1|44738.1|44740.6|44720.6|58
1643923500000|2022-02-03 21:25:00|44756.9|44736.9|44759.4|44739.4|44766.3|44746.3|44756.3|44736.3|28
1643923800000|2022-02-03 21:30:00|44761.9|44741.9|44771.9|44751.9|44781.3|44761.3|44761.3|44741.3|28
1643924100000|2022-02-03 21:35:00|44772.6|44752.6|44778.8|44758.8|44778.8|44758.8|44766.9|44746.9|14
1643924400000|2022-02-03 21:40:00|44776.9|44756.9|44789.4|44769.4|44789.4|44769.4|44774.4|44754.4|27
1643924700000|2022-02-03 21:45:00|44794.4|44774.4|44823.8|44803.8|44824.4|44804.4|44794.4|44774.4|91
1643925000000|2022-02-03 21:50:00|44821.3|44801.3|44821.9|44801.9|44826.9|44806.9|44816.9|44796.9|16
1643925300000|2022-02-03 21:55:00|44821.3|44801.3|44811.9|44791.9|44823.8|44803.8|44800.7|44780.7|30
1643929200000|2022-02-03 23:00:00|44809.9|44789.9|44850.1|44830.1|44855.1|44835.1|44794.4|44774.4|65
1643929500000|2022-02-03 23:05:00|44850.7|44830.7|44845.1|44825.1|44864.4|44844.4|44840.1|44820.1|27
1643929800000|2022-02-03 23:10:00|44846.9|44826.9|44852.6|44832.6|44866.9|44846.9|44846.9|44826.9|34
1643930100000|2022-02-03 23:15:00|44851.9|44831.9|44892.6|44872.6|44892.6|44872.6|44847.6|44827.6|38
1643930400000|2022-02-03 23:20:00|44890.7|44870.7|44870.1|44850.1|44890.7|44870.7|44867.6|44847.6|23
1643930700000|2022-02-03 23:25:00|44867.6|44847.6|44880.1|44860.1|44897.6|44877.6|44867.6|44847.6|28
1643931000000|2022-02-03 23:30:00|44877.6|44857.6|44887.6|44867.6|44890.1|44870.1|44877.6|44857.6|9
1643931300000|2022-02-03 23:35:00|44889.4|44869.4|44880.1|44860.1|44890.1|44870.1|44880.1|44860.1|17
1643931600000|2022-02-03 23:40:00|44882.6|44862.6|44854.4|44834.4|44882.6|44862.6|44854.4|44834.4|5
1643931900000|2022-02-03 23:45:00|44856.3|44836.3|44870.1|44850.1|44880.1|44860.1|44851.9|44831.9|25
1643932200000|2022-02-03 23:50:00|44870.7|44850.7|44846.9|44826.9|44872.6|44852.6|44846.9|44826.9|13
1643932500000|2022-02-03 23:55:00|44844.4|44824.4|44831.9|44811.9|44844.4|44824.4|44831.9|44811.9|16
1643932800000|2022-02-04 00:00:00|44832.6|44812.6|44839.4|44819.4|44839.4|44819.4|44823.1|44803.1|47
1643933100000|2022-02-04 00:05:00|44844.4|44824.4|44839.4|44819.4|44844.4|44824.4|44829.4|44809.4|16
1643933400000|2022-02-04 00:10:00|44836.9|44816.9|44839.4|44819.4|44854.4|44834.4|44831.9|44811.9|13
1643933700000|2022-02-04 00:15:00|44841.9|44821.9|44844.4|44824.4|44844.4|44824.4|44831.3|44811.3|13
1643934000000|2022-02-04 00:20:00|44851.9|44831.9|44844.4|44824.4|44861.9|44841.9|44842.6|44822.6|11
1643934300000|2022-02-04 00:25:00|44845.1|44825.1|44859.4|44839.4|44866.9|44846.9|44844.4|44824.4|7
1643934600000|2022-02-04 00:30:00|44860.1|44840.1|44831.9|44811.9|44861.9|44841.9|44829.4|44809.4|19
1643934900000|2022-02-04 00:35:00|44831.3|44811.3|44831.9|44811.9|44839.4|44819.4|44829.4|44809.4|21
1643935200000|2022-02-04 00:40:00|44829.4|44809.4|44839.4|44819.4|44854.4|44834.4|44829.4|44809.4|20
1643935500000|2022-02-04 00:45:00|44838.8|44818.8|44836.9|44816.9|44844.4|44824.4|44836.3|44816.3|10
1643935800000|2022-02-04 00:50:00|44834.4|44814.4|44814.4|44794.4|44836.9|44816.9|44802.6|44782.6|41
1643936100000|2022-02-04 00:55:00|44813.8|44793.8|44805.1|44785.1|44814.4|44794.4|44801.9|44781.9|20
1643936400000|2022-02-04 01:00:00|44807.6|44787.6|44845.1|44825.1|44850.1|44830.1|44800.1|44780.1|70
1643936700000|2022-02-04 01:05:00|44847.6|44827.6|44843.8|44823.8|44855.1|44835.1|44828.2|44808.2|24
1643937000000|2022-02-04 01:10:00|44845.7|44825.7|44859.4|44839.4|44862.6|44842.6|44837.6|44817.6|31
1643937300000|2022-02-04 01:15:00|44857.6|44837.6|44912.6|44892.6|44938.2|44918.2|44855.7|44835.7|190
1643937600000|2022-02-04 01:20:00|44910.7|44890.7|44855.1|44835.1|44912.6|44892.6|44855.1|44835.1|72
1643937900000|2022-02-04 01:25:00|44854.5|44834.5|44857|44837|44858.8|44838.8|44819.5|44799.5|49
1643938200000|2022-02-04 01:30:00|44856.3|44836.3|44870.7|44850.7|44890.7|44870.7|44850.7|44830.7|59
1643938500000|2022-02-04 01:35:00|44873.2|44853.2|44800.7|44780.7|44873.2|44853.2|44793.8|44773.8|82
1643938800000|2022-02-04 01:40:00|44798.8|44778.8|44825.7|44805.7|44826.3|44806.3|44797.5|44777.5|65
1643939100000|2022-02-04 01:45:00|44822.5|44802.5|44810.7|44790.7|44825.7|44805.7|44800|44780|48
1643939400000|2022-02-04 01:50:00|44808.8|44788.8|44863.2|44843.2|44865.7|44845.7|44805.7|44785.7|52
1643939700000|2022-02-04 01:55:00|44865.7|44845.7|44873.2|44853.2|44893.2|44873.2|44865.7|44845.7|60
1643940000000|2022-02-04 02:00:00|44875|44855|44915.7|44895.7|44923.2|44903.2|44875|44855|58
1643940300000|2022-02-04 02:05:00|44917.5|44897.5|44965.7|44945.7|44968.8|44948.8|44905.7|44885.7|91
1643940600000|2022-02-04 02:10:00|44965|44945|44990.7|44970.7|45002.6|44982.6|44956.3|44936.3|133
1643940900000|2022-02-04 02:15:00|44988.2|44968.2|45001.3|44981.3|45008.2|44988.2|44979.5|44959.5|75
1643941200000|2022-02-04 02:20:00|44999.5|44979.5|44981.3|44961.3|45007|44987|44976.3|44956.3|84
1643941500000|2022-02-04 02:25:00|44984.5|44964.5|45026.4|45006.4|45028.9|45008.9|44984.5|44964.5|100
1643941800000|2022-02-04 02:30:00|45028.2|45008.2|45035.1|45015.1|45042.6|45022.6|45016.4|44996.4|115
1643942100000|2022-02-04 02:35:00|45037|45017|45033.2|45013.2|45042|45022|45007.6|44987.6|64
1643942400000|2022-02-04 02:40:00|45033.9|45013.9|45000.1|44980.1|45035.7|45015.7|44990.1|44970.1|74
1643942700000|2022-02-04 02:45:00|45002.6|44982.6|44968.2|44948.2|45003.2|44983.2|44962|44942|82
1643943000000|2022-02-04 02:50:00|44965.7|44945.7|44975.7|44955.7|44983.2|44963.2|44965.7|44945.7|32
1643943300000|2022-02-04 02:55:00|44975.1|44955.1|44966.4|44946.4|44988.9|44968.9|44966.4|44946.4|35
1643943600000|2022-02-04 03:00:00|44970.7|44950.7|44973.2|44953.2|44975.7|44955.7|44966.4|44946.4|49
1643943900000|2022-02-04 03:05:00|44975.7|44955.7|44963.2|44943.2|44978.8|44958.8|44963.2|44943.2|32
1643944200000|2022-02-04 03:10:00|44961.3|44941.3|44978.2|44958.2|44980.7|44960.7|44961.3|44941.3|31
1643944500000|2022-02-04 03:15:00|44975.7|44955.7|44943.2|44923.2|44981.3|44961.3|44941.3|44921.3|63
1643944800000|2022-02-04 03:20:00|44948.2|44928.2|44960.7|44940.7|44963.2|44943.2|44945.7|44925.7|37
1643945100000|2022-02-04 03:25:00|44961.3|44941.3|44950.7|44930.7|44966.3|44946.3|44950.7|44930.7|30
1643945400000|2022-02-04 03:30:00|44955.1|44935.1|44941.3|44921.3|44960.7|44940.7|44920.7|44900.7|63
1643945700000|2022-02-04 03:35:00|44943.2|44923.2|44938.2|44918.2|44945.7|44925.7|44933.2|44913.2|29
1643946000000|2022-02-04 03:40:00|44937.6|44917.6|44958.2|44938.2|44958.2|44938.2|44935.1|44915.1|25
1643946300000|2022-02-04 03:45:00|44960.7|44940.7|44965.7|44945.7|44966.3|44946.3|44960.7|44940.7|23
1643946600000|2022-02-04 03:50:00|44967.6|44947.6|44961.3|44941.3|44968.2|44948.2|44961.3|44941.3|20
1643946900000|2022-02-04 03:55:00|44963.2|44943.2|44963.2|44943.2|44968.2|44948.2|44958.2|44938.2|23
1643947200000|2022-02-04 04:00:00|44963.8|44943.8|44943.2|44923.2|44973.2|44953.2|44940.7|44920.7|38
1643947500000|2022-02-04 04:05:00|44943.8|44923.8|44935.7|44915.7|44945.7|44925.7|44935.7|44915.7|13
1643947800000|2022-02-04 04:10:00|44937|44917|44948.2|44928.2|44955.1|44935.1|44937|44917|25
1643948100000|2022-02-04 04:15:00|44948.8|44928.8|44942.6|44922.6|44956.3|44936.3|44942|44922|24
1643948400000|2022-02-04 04:20:00|44942|44922|44954.5|44934.5|44957|44937|44940.1|44920.1|31
1643948700000|2022-02-04 04:25:00|44952.6|44932.6|44972.6|44952.6|44975.1|44955.1|44952.6|44932.6|33
1643949000000|2022-02-04 04:30:00|44972|44952|45001.3|44981.3|45007.6|44987.6|44972|44952|67
1643949300000|2022-02-04 04:35:00|44999.5|44979.5|44992.6|44972.6|45002.6|44982.6|44990.1|44970.1|37
1643949600000|2022-02-04 04:40:00|44990.1|44970.1|44997.6|44977.6|44999.5|44979.5|44990.1|44970.1|18
1643949900000|2022-02-04 04:45:00|44997|44977|44997|44977|45007.6|44987.6|44992.6|44972.6|19
1643950200000|2022-02-04 04:50:00|44994.5|44974.5|44975.1|44955.1|44994.5|44974.5|44967.6|44947.6|38
1643950500000|2022-02-04 04:55:00|44977|44957|44969.5|44949.5|44984.5|44964.5|44967|44947|16
1643950800000|2022-02-04 05:00:00|44971.3|44951.3|44987.6|44967.6|44996.3|44976.3|44971.3|44951.3|27
1643951100000|2022-02-04 05:05:00|44989.5|44969.5|44992|44972|45004.5|44984.5|44989.5|44969.5|42
1643951400000|2022-02-04 05:10:00|44994.5|44974.5|44979.5|44959.5|44997|44977|44979.5|44959.5|20
1643951700000|2022-02-04 05:15:00|44984.5|44964.5|44974.5|44954.5|44989.5|44969.5|44974.5|44954.5|22
1643952000000|2022-02-04 05:20:00|44977|44957|44959.5|44939.5|44977|44957|44954.5|44934.5|30
1643952300000|2022-02-04 05:25:00|44960.1|44940.1|44947|44927|44969.5|44949.5|44947|44927|36
1643952600000|2022-02-04 05:30:00|44950.1|44930.1|44922|44902|44957|44937|44922|44902|45
1643952900000|2022-02-04 05:35:00|44927|44907|44932|44912|44934.5|44914.5|44917.6|44897.6|30
1643953200000|2022-02-04 05:40:00|44929.5|44909.5|44907|44887|44932|44912|44902|44882|41
1643953500000|2022-02-04 05:45:00|44904.5|44884.5|44949.4|44929.4|44952.6|44932.6|44902.6|44882.6|71
1643953800000|2022-02-04 05:50:00|44948.8|44928.8|44944.4|44924.4|44956.9|44936.9|44939.4|44919.4|57
1643954100000|2022-02-04 05:55:00|44941.9|44921.9|44931.9|44911.9|44946.9|44926.9|44931.9|44911.9|36
1643954400000|2022-02-04 06:00:00|44934.4|44914.4|44873.8|44853.8|44934.4|44914.4|44873.8|44853.8|51
1643954700000|2022-02-04 06:05:00|44873.2|44853.2|44808.8|44788.8|44873.2|44853.2|44808.2|44788.2|121
1643955000000|2022-02-04 06:10:00|44808.2|44788.2|44793.2|44773.2|44818.2|44798.2|44788.2|44768.2|68
1643955300000|2022-02-04 06:15:00|44793.8|44773.8|44794.4|44774.4|44817.5|44797.5|44778.1|44758.1|130
1643955600000|2022-02-04 06:20:00|44789.4|44769.4|44769.4|44749.4|44801.3|44781.3|44769.4|44749.4|51
1643955900000|2022-02-04 06:25:00|44771.3|44751.3|44751.9|44731.9|44771.9|44751.9|44731.3|44711.3|106
1643956200000|2022-02-04 06:30:00|44750|44730|44729.4|44709.4|44751.9|44731.9|44726.3|44706.3|81
1643956500000|2022-02-04 06:35:00|44728.8|44708.8|44763.8|44743.8|44767.5|44747.5|44728.1|44708.1|73
1643956800000|2022-02-04 06:40:00|44761.9|44741.9|44778.8|44758.8|44778.8|44758.8|44756.9|44736.9|74
1643957100000|2022-02-04 06:45:00|44780.6|44760.6|44783.1|44763.1|44795.6|44775.6|44776.3|44756.3|70
1643957400000|2022-02-04 06:50:00|44782.5|44762.5|44815.6|44795.6|44820|44800|44780.6|44760.6|48
1643957700000|2022-02-04 06:55:00|44813.1|44793.1|44770|44750|44813.1|44793.1|44763.1|44743.1|49
1643958000000|2022-02-04 07:00:00|44765.6|44745.6|44765.6|44745.6|44783.1|44763.1|44756.3|44736.3|71
1643958300000|2022-02-04 07:05:00|44773.1|44753.1|44788.1|44768.1|44788.1|44768.1|44760|44740|43
1643958600000|2022-02-04 07:10:00|44786.3|44766.3|44765|44745|44800.6|44780.6|44755.6|44735.6|64
1643958900000|2022-02-04 07:15:00|44764.4|44744.4|44731.9|44711.9|44788.1|44768.1|44731.9|44711.9|80
1643959200000|2022-02-04 07:20:00|44731.2|44711.2|44777.5|44757.5|44781.9|44761.9|44729.4|44709.4|112
1643959500000|2022-02-04 07:25:00|44775|44755|44779.4|44759.4|44790|44770|44766.9|44746.9|73
1643959800000|2022-02-04 07:30:00|44778.7|44758.7|44794.4|44774.4|44794.4|44774.4|44765|44745|44
1643960100000|2022-02-04 07:35:00|44791.9|44771.9|44781.9|44761.9|44796.2|44776.2|44771.9|44751.9|45
1643960400000|2022-02-04 07:40:00|44781.2|44761.2|44774.4|44754.4|44805|44785|44764.4|44744.4|69
1643960700000|2022-02-04 07:45:00|44772.5|44752.5|44809.4|44789.4|44816.9|44796.9|44771.9|44751.9|84
1643961000000|2022-02-04 07:50:00|44810|44790|44831.9|44811.9|44834.4|44814.4|44799.4|44779.4|73
1643961300000|2022-02-04 07:55:00|44832.5|44812.5|44879.4|44859.4|44879.4|44859.4|44819.4|44799.4|129
1643961600000|2022-02-04 08:00:00|44881.9|44861.9|44863.7|44843.7|44882.5|44862.5|44851.9|44831.9|150
1643961900000|2022-02-04 08:05:00|44861.9|44841.9|44882.5|44862.5|44909.4|44889.4|44841.9|44821.9|186
1643962200000|2022-02-04 08:10:00|44885|44865|44916.9|44896.9|44944.4|44924.4|44876.9|44856.9|207
1643962500000|2022-02-04 08:15:00|44917.5|44897.5|44954.4|44934.4|44971.9|44951.9|44914.4|44894.4|115
1643962800000|2022-02-04 08:20:00|44953.7|44933.7|44929.4|44909.4|44953.7|44933.7|44911.9|44891.9|67
1643963100000|2022-02-04 08:25:00|44928.7|44908.7|44938.7|44918.7|44946.9|44926.9|44926.9|44906.9|52
1643963400000|2022-02-04 08:30:00|44938.1|44918.1|44953.7|44933.7|44963.1|44943.1|44919.4|44899.4|99
1643963700000|2022-02-04 08:35:00|44954.4|44934.4|44963.1|44943.1|44970.6|44950.6|44950.6|44930.6|67
1643964000000|2022-02-04 08:40:00|44965.6|44945.6|44940.6|44920.6|44965.6|44945.6|44915.6|44895.6|91
1643964300000|2022-02-04 08:45:00|44940|44920|44935.6|44915.6|44947.5|44927.5|44920.6|44900.6|72
1643964600000|2022-02-04 08:50:00|44933.1|44913.1|44950.6|44930.6|44955.6|44935.6|44925.6|44905.6|46
1643964900000|2022-02-04 08:55:00|44950|44930|44964.4|44944.4|44968.7|44948.7|44920.6|44900.6|84
1643965200000|2022-02-04 09:00:00|44963.7|44943.7|44922.5|44902.5|44963.7|44943.7|44915.6|44895.6|111
1643965500000|2022-02-04 09:05:00|44923.1|44903.1|44830.6|44810.6|44923.1|44903.1|44828.1|44808.1|191
1643965800000|2022-02-04 09:10:00|44828.8|44808.8|44858.8|44838.8|44861.3|44841.3|44805.6|44785.6|108
1643966100000|2022-02-04 09:15:00|44858.1|44838.1|44905.6|44885.6|44911.3|44891.3|44858.1|44838.1|86
1643966400000|2022-02-04 09:20:00|44898.1|44878.1|44875.6|44855.6|44903.1|44883.1|44864.4|44844.4|74
1643966700000|2022-02-04 09:25:00|44877.5|44857.5|44867.5|44847.5|44890.6|44870.6|44863.1|44843.1|56
1643967000000|2022-02-04 09:30:00|44865.6|44845.6|44888.1|44868.1|44901.3|44881.3|44863.1|44843.1|74
1643967300000|2022-02-04 09:35:00|44890.6|44870.6|44915.6|44895.6|44930.6|44910.6|44883.1|44863.1|76
1643967600000|2022-02-04 09:40:00|44911.3|44891.3|44910.6|44890.6|44918.1|44898.1|44897.5|44877.5|48
1643967900000|2022-02-04 09:45:00|44908.1|44888.1|44861.9|44841.9|44913.1|44893.1|44861.9|44841.9|47
1643968200000|2022-02-04 09:50:00|44863.7|44843.7|44870.6|44850.6|44880.6|44860.6|44843.1|44823.1|70
1643968500000|2022-02-04 09:55:00|44868.1|44848.1|44878.1|44858.1|44893.1|44873.1|44855|44835|59
1643968800000|2022-02-04 10:00:00|44875.6|44855.6|44899.4|44879.4|44918.1|44898.1|44870.6|44850.6|61
1643969100000|2022-02-04 10:05:00|44898.7|44878.7|44890.6|44870.6|44899.4|44879.4|44882.5|44862.5|73
1643969400000|2022-02-04 10:10:00|44888.1|44868.1|44883.1|44863.1|44893.1|44873.1|44880|44860|52
1643969700000|2022-02-04 10:15:00|44885.6|44865.6|44874.4|44854.4|44888.1|44868.1|44868.1|44848.1|46
1643970000000|2022-02-04 10:20:00|44870|44850|44809.4|44789.4|44870|44850|44796.9|44776.9|181
1643970300000|2022-02-04 10:25:00|44808.7|44788.7|44805|44785|44821.9|44801.9|44791.9|44771.9|128
1643970600000|2022-02-04 10:30:00|44803.7|44783.7|44771.9|44751.9|44803.7|44783.7|44748.1|44728.1|216
1643970900000|2022-02-04 10:35:00|44772.5|44752.5|44761.9|44741.9|44791.3|44771.3|44754.4|44734.4|96
1643971200000|2022-02-04 10:40:00|44757.5|44737.5|44724.4|44704.4|44766.9|44746.9|44721.9|44701.9|98
1643971500000|2022-02-04 10:45:00|44726.9|44706.9|44719.4|44699.4|44731.9|44711.9|44706.9|44686.9|160
1643971800000|2022-02-04 10:50:00|44721.3|44701.3|44733.8|44713.8|44761.9|44741.9|44719.4|44699.4|109
1643972100000|2022-02-04 10:55:00|44734.4|44714.4|44724.4|44704.4|44746.9|44726.9|44721.9|44701.9|60
1643972400000|2022-02-04 11:00:00|44723.8|44703.8|44716.9|44696.9|44731.9|44711.9|44716.9|44696.9|69
1643972700000|2022-02-04 11:05:00|44716.3|44696.3|44676.9|44656.9|44716.9|44696.9|44651.9|44631.9|154
1643973000000|2022-02-04 11:10:00|44674.4|44654.4|44693.8|44673.8|44706.9|44686.9|44639.4|44619.4|158
1643973300000|2022-02-04 11:15:00|44688.8|44668.8|44684.4|44664.4|44701.9|44681.9|44650|44630|125
1643973600000|2022-02-04 11:20:00|44686.9|44666.9|44704.4|44684.4|44704.4|44684.4|44674.4|44654.4|97
1643973900000|2022-02-04 11:25:00|44702.5|44682.5|44735|44715|44744.4|44724.4|44701.9|44681.9|135
1643974200000|2022-02-04 11:30:00|44736.9|44716.9|44741.9|44721.9|44744.4|44724.4|44719.4|44699.4|108
1643974500000|2022-02-04 11:35:00|44739.4|44719.4|44776.9|44756.9|44789.4|44769.4|44733.8|44713.8|100
1643974800000|2022-02-04 11:40:00|44776.3|44756.3|44736.3|44716.3|44777.5|44757.5|44732.5|44712.5|86
1643975100000|2022-02-04 11:45:00|44734.4|44714.4|44674.4|44654.4|44736.9|44716.9|44668.1|44648.1|111
1643975400000|2022-02-04 11:50:00|44671.9|44651.9|44701.9|44681.9|44704.4|44684.4|44671.9|44651.9|110
1643975700000|2022-02-04 11:55:00|44702.5|44682.5|44688.8|44668.8|44723.1|44703.1|44653.8|44633.8|188
1643976000000|2022-02-04 12:00:00|44690|44670|44755.6|44735.6|44760.6|44740.6|44690|44670|204
1643976300000|2022-02-04 12:05:00|44755|44735|44820.6|44800.6|44828.1|44808.1|44750|44730|102
1643976600000|2022-02-04 12:10:00|44818.1|44798.1|44795.6|44775.6|44823.1|44803.1|44775.6|44755.6|89
1643976900000|2022-02-04 12:15:00|44793.1|44773.1|44749.4|44729.4|44800|44780|44744.4|44724.4|191
1643977200000|2022-02-04 12:20:00|44748.8|44728.8|44782.5|44762.5|44787.5|44767.5|44746.9|44726.9|109
1643977500000|2022-02-04 12:25:00|44781.9|44761.9|44752.5|44732.5|44786.9|44766.9|44732.5|44712.5|107
1643977800000|2022-02-04 12:30:00|44753.1|44733.1|44749.4|44729.4|44794.4|44774.4|44743.8|44723.8|145
1643978100000|2022-02-04 12:35:00|44750|44730|44782.5|44762.5|44802.5|44782.5|44750|44730|158
1643978400000|2022-02-04 12:40:00|44783.1|44763.1|44813.8|44793.8|44833.1|44813.1|44783.1|44763.1|103
1643978700000|2022-02-04 12:45:00|44814.4|44794.4|44905|44885|44910.6|44890.6|44814.4|44794.4|163
1643979000000|2022-02-04 12:50:00|44906.9|44886.9|44886.9|44866.9|44923.8|44903.8|44879.4|44859.4|150
1643979300000|2022-02-04 12:55:00|44884.4|44864.4|44860|44840|44901.3|44881.3|44859.4|44839.4|98
1643979600000|2022-02-04 13:00:00|44861.9|44841.9|44900|44880|44906.9|44886.9|44841.3|44821.3|167
1643979900000|2022-02-04 13:05:00|44901.9|44881.9|44904.4|44884.4|44914.4|44894.4|44896.3|44876.3|117
1643980200000|2022-02-04 13:10:00|44903.8|44883.8|44920|44900|44930|44910|44880|44860|187
1643980500000|2022-02-04 13:15:00|44919.4|44899.4|44944.4|44924.4|44971.9|44951.9|44909.4|44889.4|240
1643980800000|2022-02-04 13:20:00|44945|44925|44920.6|44900.6|45003.8|44983.8|44920.6|44900.6|360
1643981100000|2022-02-04 13:25:00|44921.2|44901.2|44933.1|44913.1|44957.5|44937.5|44908.7|44888.7|353
1643981400000|2022-02-04 13:30:00|44854.3|44834.3|44690.6|44670.6|44854.3|44834.3|44685.6|44665.6|668
1643981700000|2022-02-04 13:35:00|44688.1|44668.1|44669.4|44649.4|44749.4|44729.4|44649.4|44629.4|479
1643982000000|2022-02-04 13:40:00|44655|44635|44665.6|44645.6|44676.9|44656.9|44538.1|44518.1|645
1643982300000|2022-02-04 13:45:00|44661.3|44641.3|44706.9|44686.9|44736.3|44716.3|44658.1|44638.1|328
1643982600000|2022-02-04 13:50:00|44706.3|44686.3|44597.5|44577.5|44735.6|44715.6|44582.5|44562.5|399
1643982900000|2022-02-04 13:55:00|44595.6|44575.6|44575.6|44555.6|44642.5|44622.5|44575|44555|225
1643983200000|2022-02-04 14:00:00|44577.5|44557.5|44348.8|44328.8|44585.6|44565.6|44348.8|44328.8|1147
1643983500000|2022-02-04 14:05:00|44336.3|44316.3|44310|44290|44370|44350|44300.7|44280.7|889
1643983800000|2022-02-04 14:10:00|44304.4|44284.4|44579.4|44559.4|44586.3|44566.3|44300.7|44280.7|745
1643984100000|2022-02-04 14:15:00|44578.8|44558.8|44536.3|44516.3|44653.2|44633.2|44518.8|44498.8|454
1643984400000|2022-02-04 14:20:00|44541.3|44521.3|44628.2|44608.2|44673.2|44653.2|44513.8|44493.8|267
1643984700000|2022-02-04 14:25:00|44630.7|44610.7|44588.2|44568.2|44705.7|44685.7|44570.7|44550.7|281
1643985000000|2022-02-04 14:30:00|44584.4|44564.4|44608.2|44588.2|44650.7|44630.7|44545|44525|349
1643985300000|2022-02-04 14:35:00|44610|44590|44680.7|44660.7|44690.7|44670.7|44563.2|44543.2|347
1643985600000|2022-02-04 14:40:00|44681.3|44661.3|44801.3|44781.3|44833.2|44813.2|44678.8|44658.8|582
1643985900000|2022-02-04 14:45:00|44804.4|44784.4|44695.7|44675.7|44815.7|44795.7|44688.2|44668.2|601
1643986200000|2022-02-04 14:50:00|44697.6|44677.6|44660.7|44640.7|44720.1|44700.1|44643.2|44623.2|303
1643986500000|2022-02-04 14:55:00|44663.2|44643.2|44700.7|44680.7|44756.9|44736.9|44663.2|44643.2|225
1643986800000|2022-02-04 15:00:00|44701.3|44681.3|44735.7|44715.7|44738.8|44718.8|44660.7|44640.7|303
1643987100000|2022-02-04 15:05:00|44736.3|44716.3|44665.1|44645.1|44775.7|44755.7|44660.7|44640.7|257
1643987400000|2022-02-04 15:10:00|44667.6|44647.6|44682.6|44662.6|44705.1|44685.1|44635.7|44615.7|441
1643987700000|2022-02-04 15:15:00|44680.7|44660.7|44678.2|44658.2|44754.4|44734.4|44665.7|44645.7|248
1643988000000|2022-02-04 15:20:00|44677.6|44657.6|44658.8|44638.8|44731.9|44711.9|44657.6|44637.6|268
1643988300000|2022-02-04 15:25:00|44660.7|44640.7|44635.7|44615.7|44675.7|44655.7|44635.7|44615.7|236
1643988600000|2022-02-04 15:30:00|44636.3|44616.3|44700.7|44680.7|44708.2|44688.2|44573.2|44553.2|400
1643988900000|2022-02-04 15:35:00|44700.1|44680.1|44422.6|44402.6|44705.7|44685.7|44407.6|44387.6|721
1643989200000|2022-02-04 15:40:00|44421.3|44401.3|44505.7|44485.7|44530.1|44510.1|44420.7|44400.7|405
1643989500000|2022-02-04 15:45:00|44505.1|44485.1|44480.1|44460.1|44523.2|44503.2|44446.9|44426.9|414
1643989800000|2022-02-04 15:50:00|44478.2|44458.2|44438.2|44418.2|44490.7|44470.7|44421.3|44401.3|275
1643990100000|2022-02-04 15:55:00|44435.7|44415.7|44400.7|44380.7|44455.7|44435.7|44377|44357|291
1643990400000|2022-02-04 16:00:00|44402.6|44382.6|44391.3|44371.3|44408.8|44388.8|44378.2|44358.2|260
1643990700000|2022-02-04 16:05:00|44393.8|44373.8|44378.2|44358.2|44405.7|44385.7|44373.2|44353.2|297
1643991000000|2022-02-04 16:10:00|44376.3|44356.3|44329.4|44309.4|44376.3|44356.3|44168.2|44148.2|1109
1643991300000|2022-02-04 16:15:00|44334.4|44314.4|44376.9|44356.9|44387.6|44367.6|44324.4|44304.4|606
1643991600000|2022-02-04 16:20:00|44373.2|44353.2|44327.6|44307.6|44387.6|44367.6|44306.9|44286.9|287
1643991900000|2022-02-04 16:25:00|44329.4|44309.4|44364.4|44344.4|44427.6|44407.6|44329.4|44309.4|333
1643992200000|2022-02-04 16:30:00|44365.1|44345.1|44451.3|44431.3|44463.2|44443.2|44365.1|44345.1|349
1643992500000|2022-02-04 16:35:00|44453.8|44433.8|44562.5|44542.5|44564.4|44544.4|44453.8|44433.8|519
1643992800000|2022-02-04 16:40:00|44564.4|44544.4|44668.8|44648.8|44689.4|44669.4|44564.4|44544.4|559
1643993100000|2022-02-04 16:45:00|44667.5|44647.5|44723.8|44703.8|44763.1|44743.1|44663.1|44643.1|539
1643993400000|2022-02-04 16:50:00|44728.8|44708.8|44765.6|44745.6|44768.8|44748.8|44710.6|44690.6|337
1643993700000|2022-02-04 16:55:00|44765|44745|44728.8|44708.8|44783.8|44763.8|44724.4|44704.4|317
1643994000000|2022-02-04 17:00:00|44729.4|44709.4|44779.4|44759.4|44781.9|44761.9|44711.3|44691.3|264
1643994300000|2022-02-04 17:05:00|44778.8|44758.8|44741.9|44721.9|44783.8|44763.8|44709.4|44689.4|233
1643994600000|2022-02-04 17:10:00|44744.4|44724.4|44846.2|44826.2|44864.4|44844.4|44734.4|44714.4|431
1643994900000|2022-02-04 17:15:00|44846.9|44826.9|44826.9|44806.9|44870|44850|44811.9|44791.9|289
1643995200000|2022-02-04 17:20:00|44827.5|44807.5|44829.4|44809.4|44831.9|44811.9|44803.7|44783.7|266
1643995500000|2022-02-04 17:25:00|44831.9|44811.9|44817.5|44797.5|44835|44815|44809.4|44789.4|172
1643995800000|2022-02-04 17:30:00|44818.1|44798.1|44828.1|44808.1|44888.1|44868.1|44816.9|44796.9|296
1643996100000|2022-02-04 17:35:00|44825.6|44805.6|44840.6|44820.6|44852.5|44832.5|44806.2|44786.2|289
1643996400000|2022-02-04 17:40:00|44837.5|44817.5|44838.2|44818.2|44848.7|44828.7|44813.8|44793.8|417
1643996700000|2022-02-04 17:45:00|44836.3|44816.3|44826.9|44806.9|44843.2|44823.2|44815.7|44795.7|206
1643997000000|2022-02-04 17:50:00|44826.3|44806.3|44853.2|44833.2|44860.7|44840.7|44818.2|44798.2|229
1643997300000|2022-02-04 17:55:00|44853.8|44833.8|44879.4|44859.4|44899.4|44879.4|44833.8|44813.8|842
1643997600000|2022-02-04 18:00:00|44882.5|44862.5|44919.4|44899.4|44926.9|44906.9|44882.5|44862.5|439
1643997900000|2022-02-04 18:05:00|44920.6|44900.6|44970|44950|44976.9|44956.9|44920.6|44900.6|243
1643998200000|2022-02-04 18:10:00|44969.4|44949.4|44985.6|44965.6|45004.4|44984.4|44966.9|44946.9|215
1643998500000|2022-02-04 18:15:00|44991.3|44971.3|45006.3|44986.3|45008.2|44988.2|44983.2|44963.2|197
1643998800000|2022-02-04 18:20:00|45008.2|44988.2|45009.4|44989.4|45020|45000|44978.8|44958.8|249
1643999100000|2022-02-04 18:25:00|45010|44990|45006.3|44986.3|45014.4|44994.4|44973.8|44953.8|129
1643999400000|2022-02-04 18:30:00|45008.2|44988.2|45006.9|44986.9|45020|45000|45000.7|44980.7|118
1643999700000|2022-02-04 18:35:00|45004.4|44984.4|44970.7|44950.7|45005.7|44985.7|44963.2|44943.2|155
1644000000000|2022-02-04 18:40:00|44971.3|44951.3|44958.2|44938.2|44975.7|44955.7|44953.2|44933.2|109
1644000300000|2022-02-04 18:45:00|44960|44940|44950.7|44930.7|44975.7|44955.7|44940|44920|101
1644000600000|2022-02-04 18:50:00|44951.3|44931.3|44947.5|44927.5|44968.2|44948.2|44943.2|44923.2|134
1644000900000|2022-02-04 18:55:00|44948.2|44928.2|44934.4|44914.4|44949.4|44929.4|44924.4|44904.4|211
1644001200000|2022-02-04 19:00:00|44936.9|44916.9|44918.2|44898.2|44959.4|44939.4|44913.8|44893.8|135
1644001500000|2022-02-04 19:05:00|44918.8|44898.8|44948.8|44928.8|44951.9|44931.9|44913.2|44893.2|83
1644001800000|2022-02-04 19:10:00|44949.4|44929.4|44948.2|44928.2|44953.2|44933.2|44940.7|44920.7|46
1644002100000|2022-02-04 19:15:00|44950|44930|44922.5|44902.5|44950.7|44930.7|44922.5|44902.5|31
1644002400000|2022-02-04 19:20:00|44920.7|44900.7|44903.2|44883.2|44923.8|44903.8|44900.7|44880.7|82
1644002700000|2022-02-04 19:25:00|44900.7|44880.7|44893.2|44873.2|44903.2|44883.2|44885.7|44865.7|73
1644003000000|2022-02-04 19:30:00|44890.7|44870.7|44918.2|44898.2|44925.7|44905.7|44888.2|44868.2|69
1644003300000|2022-02-04 19:35:00|44914.4|44894.4|44970.7|44950.7|44970.7|44950.7|44913.2|44893.2|47
1644003600000|2022-02-04 19:40:00|44971.3|44951.3|44965.7|44945.7|44987.5|44967.5|44960|44940|81
1644003900000|2022-02-04 19:45:00|44965|44945|44957.5|44937.5|44970.7|44950.7|44933.2|44913.2|93
1644004200000|2022-02-04 19:50:00|44954.4|44934.4|44962.5|44942.5|44964.4|44944.4|44946.9|44926.9|24
1644004500000|2022-02-04 19:55:00|44964.4|44944.4|44971.9|44951.9|44974.4|44954.4|44951.9|44931.9|64
1644004800000|2022-02-04 20:00:00|44970|44950|44959.4|44939.4|44986.9|44966.9|44955|44935|49
1644005100000|2022-02-04 20:05:00|44961.9|44941.9|44960.7|44940.7|44971.9|44951.9|44954.4|44934.4|72
1644005400000|2022-02-04 20:10:00|44962.6|44942.6|44987.5|44967.5|44994.4|44974.4|44960.7|44940.7|38
1644005700000|2022-02-04 20:15:00|44989.4|44969.4|44967.5|44947.5|45001.9|44981.9|44966.9|44946.9|66
1644006000000|2022-02-04 20:20:00|44969.4|44949.4|44981.9|44961.9|44981.9|44961.9|44962.5|44942.5|22
1644006300000|2022-02-04 20:25:00|44983.8|44963.8|44989.4|44969.4|44994.4|44974.4|44981.9|44961.9|26
1644006600000|2022-02-04 20:30:00|44990|44970|45050.7|45030.7|45051.3|45031.3|44990|44970|205
1644006900000|2022-02-04 20:35:00|45048.2|45028.2|45128.2|45108.2|45162.5|45142.5|45043.8|45023.8|284
1644007200000|2022-02-04 20:40:00|45125.7|45105.7|45087.5|45067.5|45125.7|45105.7|45085.6|45065.6|135
1644007500000|2022-02-04 20:45:00|45089.4|45069.4|45068.2|45048.2|45118.2|45098.2|45068.2|45048.2|92
1644007800000|2022-02-04 20:50:00|45069.4|45049.4|45051.3|45031.3|45088.2|45068.2|45043.8|45023.8|90
1644008100000|2022-02-04 20:55:00|45048.8|45028.8|45021.3|45001.3|45048.8|45028.8|45018.2|44998.2|105
1644008400000|2022-02-04 21:00:00|45020.7|45000.7|45021.3|45001.3|45033.8|45013.8|45013.2|44993.2|77
1644008700000|2022-02-04 21:05:00|45023.2|45003.2|45018.8|44998.8|45028.8|45008.8|45018.8|44998.8|80
1644009000000|2022-02-04 21:10:00|45018.2|44998.2|45021.3|45001.3|45026.3|45006.3|45006.3|44986.3|29
1644009300000|2022-02-04 21:15:00|45018.8|44998.8|45012.6|44992.6|45018.8|44998.8|45011.3|44991.3|12
1644009600000|2022-02-04 21:20:00|45011.9|44991.9|45030.7|45010.7|45033.8|45013.8|45010.1|44990.1|24
1644009900000|2022-02-04 21:25:00|45028.8|45008.8|45025.7|45005.7|45030.1|45010.1|45018.8|44998.8|23
1644010200000|2022-02-04 21:30:00|45027.6|45007.6|45026.3|45006.3|45033.8|45013.8|45026.3|45006.3|30
1644010500000|2022-02-04 21:35:00|45024.4|45004.4|45026.3|45006.3|45028.8|45008.8|45023.8|45003.8|25
1644010800000|2022-02-04 21:40:00|45024.4|45004.4|45021.3|45001.3|45025.7|45005.7|45020.7|45000.7|8
1644011100000|2022-02-04 21:45:00|45020.1|45000.1|45031.9|45011.9|45031.9|45011.9|45018.2|44998.2|50
1644011400000|2022-02-04 21:50:00|45031.3|45011.3|45038.8|45018.8|45038.8|45018.8|45030|45010|34
1644011700000|2022-02-04 21:55:00|45041.3|45021.3|45082.6|45062.6|45085.7|45065.7|45041.3|45021.3|89
1644188400000|2022-02-06 23:00:00|45105.3|45085.3|45129.7|45109.7|45203.3|45183.3|45054.2|45034.2|326
1644188700000|2022-02-06 23:05:00|45128.6|45108.6|45099.7|45079.7|45135.8|45115.8|45093.6|45073.6|115
1644189000000|2022-02-06 23:10:00|45100.3|45080.3|45106.4|45086.4|45132.2|45112.2|45099.4|45079.4|78
1644189300000|2022-02-06 23:15:00|45108.9|45088.9|45087.8|45067.8|45118.9|45098.9|45085.3|45065.3|37
1644189600000|2022-02-06 23:20:00|45085.8|45065.8|45081.1|45061.1|45092.8|45072.8|45081.1|45061.1|17
1644189900000|2022-02-06 23:25:00|45079.2|45059.2|45087.8|45067.8|45092.2|45072.2|45075.8|45055.8|22
1644190200000|2022-02-06 23:30:00|45088.3|45068.3|45115.3|45095.3|45128.6|45108.6|45088.3|45068.3|41
1644190500000|2022-02-06 23:35:00|45112.8|45092.8|45097.8|45077.8|45112.8|45092.8|45096.7|45076.7|19
1644190800000|2022-02-06 23:40:00|45095.8|45075.8|45117.2|45097.2|45117.8|45097.8|45094.7|45074.7|21
1644191100000|2022-02-06 23:45:00|45113.3|45093.3|45105.3|45085.3|45122.8|45102.8|45105.3|45085.3|22
1644191400000|2022-02-06 23:50:00|45107.2|45087.2|45082.2|45062.2|45107.8|45087.8|45081.7|45061.7|25
1644191700000|2022-02-06 23:55:00|45084.2|45064.2|45097.8|45077.8|45103.3|45083.3|45069.7|45049.7|37
1644192000000|2022-02-07 00:00:00|45100.3|45080.3|45067.8|45047.8|45108.9|45088.9|45067.8|45047.8|32
1644192300000|2022-02-07 00:05:00|45067.2|45047.2|45043.3|45023.3|45072.2|45052.2|45042.8|45022.8|45
1644192600000|2022-02-07 00:10:00|45043.9|45023.9|45057.8|45037.8|45065.8|45045.8|45035.8|45015.8|58
1644192900000|2022-02-07 00:15:00|45055.8|45035.8|45034.7|45014.7|45065.3|45045.3|45032.2|45012.2|54
1644193200000|2022-02-07 00:20:00|45032.2|45012.2|45054.7|45034.7|45057.8|45037.8|45030.3|45010.3|16
1644193500000|2022-02-07 00:25:00|45057.2|45037.2|45057.8|45037.8|45077.8|45057.8|45055.3|45035.3|30
1644193800000|2022-02-07 00:30:00|45055.8|45035.8|45054.7|45034.7|45067.8|45047.8|45047.8|45027.8|29
1644194100000|2022-02-07 00:35:00|45056.7|45036.7|45070.3|45050.3|45070.3|45050.3|45045.3|45025.3|17
1644194400000|2022-02-07 00:40:00|45072.2|45052.2|45057.8|45037.8|45082.8|45062.8|45057.8|45037.8|40
1644194700000|2022-02-07 00:45:00|45062.2|45042.2|45007.8|44987.8|45062.8|45042.8|44995.3|44975.3|68
1644195000000|2022-02-07 00:50:00|45010.3|44990.3|44972.8|44952.8|45010.3|44990.3|44962.8|44942.8|102
1644195300000|2022-02-07 00:55:00|44969.7|44949.7|45007.8|44987.8|45007.8|44987.8|44967.8|44947.8|105
1644195600000|2022-02-07 01:00:00|45007.2|44987.2|44937|44917|45007.2|44987.2|44884.5|44864.5|1179
1644195900000|2022-02-07 01:05:00|44933.9|44913.9|44788.9|44768.9|44987|44967|44783.3|44763.3|566
1644196200000|2022-02-07 01:10:00|44786.4|44766.4|44825.8|44805.8|44846.4|44826.4|44775.3|44755.3|342
1644196500000|2022-02-07 01:15:00|44823.9|44803.9|44889.5|44869.5|44895.8|44875.8|44815|44795|276
1644196800000|2022-02-07 01:20:00|44891.4|44871.4|44853.9|44833.9|44893.9|44873.9|44812.8|44792.8|332
1644197100000|2022-02-07 01:25:00|44854.5|44834.5|44719.5|44699.5|44871.4|44851.4|44715|44695|290
1644197400000|2022-02-07 01:30:00|44718.9|44698.9|44758.3|44738.3|44778.3|44758.3|44717.5|44697.5|399
1644197700000|2022-02-07 01:35:00|44758.9|44738.9|44815|44795|44815|44795|44743.9|44723.9|187
1644198000000|2022-02-07 01:40:00|44821.4|44801.4|44757|44737|44830|44810|44752.5|44732.5|157
1644198300000|2022-02-07 01:45:00|44755|44735|44777.5|44757.5|44799.5|44779.5|44750|44730|95
1644198600000|2022-02-07 01:50:00|44778.1|44758.1|44795|44775|44800|44780|44775|44755|82
1644198900000|2022-02-07 01:55:00|44793.1|44773.1|44825|44805|44825|44805|44767|44747|75
1644199200000|2022-02-07 02:00:00|44822|44802|44768.1|44748.1|44842.5|44822.5|44765|44745|105
1644199500000|2022-02-07 02:05:00|44770|44750|44802.5|44782.5|44807.5|44787.5|44767.5|44747.5|56
1644199800000|2022-02-07 02:10:00|44800|44780|44802.5|44782.5|44817|44797|44780|44760|63
1644200100000|2022-02-07 02:15:00|44797.5|44777.5|44802|44782|44827|44807|44797|44777|39
1644200400000|2022-02-07 02:20:00|44804.5|44784.5|44807|44787|44834.5|44814.5|44804.5|44784.5|65
1644200700000|2022-02-07 02:25:00|44804.5|44784.5|44783.9|44763.9|44804.5|44784.5|44782|44762|18
1644201000000|2022-02-07 02:30:00|44781.4|44761.4|44769.5|44749.5|44783.9|44763.9|44736.4|44716.4|103
1644201300000|2022-02-07 02:35:00|44768.9|44748.9|44742|44722|44769.5|44749.5|44733.1|44713.1|103
1644201600000|2022-02-07 02:40:00|44742.5|44722.5|44740.6|44720.6|44757.5|44737.5|44730|44710|67
1644201900000|2022-02-07 02:45:00|44742.5|44722.5|44705|44685|44747.5|44727.5|44697.5|44677.5|129
1644202200000|2022-02-07 02:50:00|44702.5|44682.5|44677.5|44657.5|44707.5|44687.5|44677.5|44657.5|119
1644202500000|2022-02-07 02:55:00|44678.1|44658.1|44640|44620|44685.6|44665.6|44625|44605|267
1644202800000|2022-02-07 03:00:00|44642|44622|44653.9|44633.9|44656.4|44636.4|44613.1|44593.1|128
1644203100000|2022-02-07 03:05:00|44655.9|44635.9|44633.4|44613.4|44662.8|44642.8|44624.8|44604.8|157
1644203400000|2022-02-07 03:10:00|44632.8|44612.8|44692|44672|44692|44672|44625.9|44605.9|268
1644203700000|2022-02-07 03:15:00|44691.4|44671.4|44678.9|44658.9|44709.5|44689.5|44678.9|44658.9|101
1644204000000|2022-02-07 03:20:00|44678.4|44658.4|44715.9|44695.9|44720.9|44700.9|44673.9|44653.9|107
1644204300000|2022-02-07 03:25:00|44717.8|44697.8|44724.2|44704.2|44754.8|44734.8|44697.8|44677.8|194
1644204600000|2022-02-07 03:30:00|44726.7|44706.7|44699.2|44679.2|44727.3|44707.3|44699.2|44679.2|71
1644204900000|2022-02-07 03:35:00|44697.3|44677.3|44757.3|44737.3|44759.8|44739.8|44697.3|44677.3|62
1644205200000|2022-02-07 03:40:00|44757.8|44737.8|44763.7|44743.7|44782.3|44762.3|44752.3|44732.3|66
1644205500000|2022-02-07 03:45:00|44763.1|44743.1|44732.3|44712.3|44763.7|44743.7|44727.8|44707.8|30
1644205800000|2022-02-07 03:50:00|44734.8|44714.8|44742.3|44722.3|44746.7|44726.7|44732.3|44712.3|25
1644206100000|2022-02-07 03:55:00|44747.3|44727.3|44717.3|44697.3|44749.8|44729.8|44712.3|44692.3|30
1644206400000|2022-02-07 04:00:00|44714.8|44694.8|44742.3|44722.3|44742.3|44722.3|44709.2|44689.2|38
1644206700000|2022-02-07 04:05:00|44744.8|44724.8|44757.3|44737.3|44772.3|44752.3|44742.3|44722.3|47
1644207000000|2022-02-07 04:10:00|44754.8|44734.8|44777.3|44757.3|44777.3|44757.3|44752.3|44732.3|19
1644207300000|2022-02-07 04:15:00|44772.3|44752.3|44774.8|44754.8|44778.7|44758.7|44764.8|44744.8|30
1644207600000|2022-02-07 04:20:00|44776.7|44756.7|44794.8|44774.8|44797.3|44777.3|44774.8|44754.8|37
1644207900000|2022-02-07 04:25:00|44795.3|44775.3|44789.8|44769.8|44797.8|44777.8|44789.8|44769.8|22
1644208200000|2022-02-07 04:30:00|44792.8|44772.8|44794.8|44774.8|44799.8|44779.8|44789.8|44769.8|45
1644208500000|2022-02-07 04:35:00|44792.3|44772.3|44798.4|44778.4|44805.3|44785.3|44792.3|44772.3|51
1644208800000|2022-02-07 04:40:00|44795.9|44775.9|44790.3|44770.3|44803.4|44783.4|44788.4|44768.4|85
1644209100000|2022-02-07 04:45:00|44790.9|44770.9|44795.9|44775.9|44798.4|44778.4|44788.9|44768.9|28
1644209400000|2022-02-07 04:50:00|44795.3|44775.3|44790.3|44770.3|44798.4|44778.4|44780.9|44760.9|186
1644209700000|2022-02-07 04:55:00|44792.8|44772.8|44784.5|44764.5|44792.8|44772.8|44772|44752|176
1644210000000|2022-02-07 05:00:00|44782|44762|44795.3|44775.3|44803.9|44783.9|44782|44762|153
1644210300000|2022-02-07 05:05:00|44797.3|44777.3|44784.8|44764.8|44797.8|44777.8|44770.3|44750.3|40
1644210600000|2022-02-07 05:10:00|44787.3|44767.3|44777.3|44757.3|44797.3|44777.3|44776.7|44756.7|72
1644210900000|2022-02-07 05:15:00|44777.8|44757.8|44777.3|44757.3|44791.7|44771.7|44773.4|44753.4|237
1644211200000|2022-02-07 05:20:00|44779.2|44759.2|44769.2|44749.2|44782.8|44762.8|44764.8|44744.8|104
1644211500000|2022-02-07 05:25:00|44768.7|44748.7|44734.8|44714.8|44769.2|44749.2|44734.2|44714.2|107
1644211800000|2022-02-07 05:30:00|44736.7|44716.7|44817.8|44797.8|44820.3|44800.3|44734.2|44714.2|282
1644212100000|2022-02-07 05:35:00|44817.3|44797.3|44747.3|44727.3|44817.3|44797.3|44716.2|44696.2|226
1644212400000|2022-02-07 05:40:00|44746.7|44726.7|44744.2|44724.2|44747.3|44727.3|44718.1|44698.1|43
1644212700000|2022-02-07 05:45:00|44741.7|44721.7|44726.2|44706.2|44741.7|44721.7|44690.6|44670.6|64
1644213000000|2022-02-07 05:50:00|44726.7|44706.7|44706.2|44686.2|44731.7|44711.7|44703.7|44683.7|48
1644213300000|2022-02-07 05:55:00|44706.7|44686.7|44673.7|44653.7|44724.2|44704.2|44671.7|44651.7|353
1644213600000|2022-02-07 06:00:00|44676.2|44656.2|44652.6|44632.6|44698.7|44678.7|44650.1|44630.1|147
1644213900000|2022-02-07 06:05:00|44650.6|44630.6|44662.6|44642.6|44670.1|44650.1|44648.1|44628.1|153
1644214200000|2022-02-07 06:10:00|44662|44642|44660.6|44640.6|44662.6|44642.6|44615.6|44595.6|104
1644214500000|2022-02-07 06:15:00|44660.1|44640.1|44670.1|44650.1|44672.6|44652.6|44632.6|44612.6|86
1644214800000|2022-02-07 06:20:00|44672.6|44652.6|44642.6|44622.6|44672.6|44652.6|44637.6|44617.6|76
1644215100000|2022-02-07 06:25:00|44645.1|44625.1|44594.5|44574.5|44647.6|44627.6|44592|44572|188
1644215400000|2022-02-07 06:30:00|44592|44572|44607.6|44587.6|44620.1|44600.1|44592|44572|136
1644215700000|2022-02-07 06:35:00|44607|44587|44565.1|44545.1|44607|44587|44550.1|44530.1|137
1644216000000|2022-02-07 06:40:00|44567.6|44547.6|44527.6|44507.6|44567.6|44547.6|44489|44469|177
1644216300000|2022-02-07 06:45:00|44530.1|44510.1|44558.1|44538.1|44563.1|44543.1|44530.1|44510.1|126
1644216600000|2022-02-07 06:50:00|44560.1|44540.1|44560.1|44540.1|44575.1|44555.1|44545.1|44525.1|185
1644216900000|2022-02-07 06:55:00|44560.6|44540.6|44535.6|44515.6|44565.1|44545.1|44520.6|44500.6|116
1644217200000|2022-02-07 07:00:00|44537.6|44517.6|44545.1|44525.1|44554.5|44534.5|44517.6|44497.6|226
1644217500000|2022-02-07 07:05:00|44542.6|44522.6|44575.1|44555.1|44577.6|44557.6|44542.6|44522.6|128
1644217800000|2022-02-07 07:10:00|44577.6|44557.6|44602.6|44582.6|44605.1|44585.1|44577.6|44557.6|82
1644218100000|2022-02-07 07:15:00|44600.1|44580.1|44590.1|44570.1|44612.6|44592.6|44575.1|44555.1|232
1644218400000|2022-02-07 07:20:00|44587.6|44567.6|44562.6|44542.6|44590.1|44570.1|44560.1|44540.1|146
1644218700000|2022-02-07 07:25:00|44565.1|44545.1|44514.5|44494.5|44572|44552|44507|44487|171
1644219000000|2022-02-07 07:30:00|44512.6|44492.6|44537.6|44517.6|44537.6|44517.6|44500.1|44480.1|72
1644219300000|2022-02-07 07:35:00|44538.1|44518.1|44542.6|44522.6|44545.1|44525.1|44525.1|44505.1|165
1644219600000|2022-02-07 07:40:00|44544.5|44524.5|44535.1|44515.1|44549.5|44529.5|44523.1|44503.1|32
1644219900000|2022-02-07 07:45:00|44534.5|44514.5|44530.1|44510.1|44565.1|44545.1|44517.6|44497.6|85
1644220200000|2022-02-07 07:50:00|44534.5|44514.5|44555.1|44535.1|44573.1|44553.1|44527.6|44507.6|106
1644220500000|2022-02-07 07:55:00|44560.1|44540.1|44625.1|44605.1|44629.6|44609.6|44560.1|44540.1|108
1644220800000|2022-02-07 08:00:00|44626.5|44606.5|44674.6|44654.6|44674.6|44654.6|44605.1|44585.1|202
1644221100000|2022-02-07 08:05:00|44675.1|44655.1|44644.6|44624.6|44682.1|44662.1|44620.1|44600.1|139
1644221400000|2022-02-07 08:10:00|44645.1|44625.1|44660.1|44640.1|44685.1|44665.1|44627.1|44607.1|49
1644221700000|2022-02-07 08:15:00|44658.1|44638.1|44629.6|44609.6|44697.6|44677.6|44607.1|44587.1|166
1644222000000|2022-02-07 08:20:00|44632.1|44612.1|44549.6|44529.6|44647.1|44627.1|44544.6|44524.6|95
1644222300000|2022-02-07 08:25:00|44547.6|44527.6|44516.5|44496.5|44549.6|44529.6|44479|44459|223
1644222600000|2022-02-07 08:30:00|44521.5|44501.5|44559|44539|44574.6|44554.6|44496.5|44476.5|258
1644222900000|2022-02-07 08:35:00|44558.5|44538.5|44551.5|44531.5|44591|44571|44546.5|44526.5|154
1644223200000|2022-02-07 08:40:00|44549|44529|44549|44529|44569|44549|44531.5|44511.5|267
1644223500000|2022-02-07 08:45:00|44547.1|44527.1|44554.6|44534.6|44576.5|44556.5|44519|44499|99
1644223800000|2022-02-07 08:50:00|44554|44534|44647.1|44627.1|44650.1|44630.1|44544|44524|143
1644224100000|2022-02-07 08:55:00|44646.5|44626.5|44639|44619|44646.5|44626.5|44626.5|44606.5|66
1644224400000|2022-02-07 09:00:00|44634|44614|44659|44639|44709|44689|44621.5|44601.5|267
1644224700000|2022-02-07 09:05:00|44656.5|44636.5|44639|44619|44656.5|44636.5|44619|44599|168
1644225000000|2022-02-07 09:10:00|44636.5|44616.5|44614|44594|44636.5|44616.5|44571.5|44551.5|204
1644225300000|2022-02-07 09:15:00|44616.5|44596.5|44629|44609|44649|44629|44616.5|44596.5|79
1644225600000|2022-02-07 09:20:00|44624.6|44604.6|44584|44564|44626.5|44606.5|44581.5|44561.5|136
1644225900000|2022-02-07 09:25:00|44584.6|44564.6|44573.5|44553.5|44586.5|44566.5|44554|44534|174
1644226200000|2022-02-07 09:30:00|44569|44549|44504.6|44484.6|44576.5|44556.5|44504|44484|90
1644226500000|2022-02-07 09:35:00|44504|44484|44494|44474|44511.5|44491.5|44454|44434|233
1644226800000|2022-02-07 09:40:00|44491.5|44471.5|44464.6|44444.6|44508.5|44488.5|44431.5|44411.5|117
1644227100000|2022-02-07 09:45:00|44465.1|44445.1|44459.6|44439.6|44478.5|44458.5|44435.1|44415.1|85
1644227400000|2022-02-07 09:50:00|44461.5|44441.5|44433.5|44413.5|44486.5|44466.5|44423.5|44403.5|138
1644227700000|2022-02-07 09:55:00|44431.5|44411.5|44479|44459|44501.5|44481.5|44431.5|44411.5|61
1644228000000|2022-02-07 10:00:00|44476.5|44456.5|44481.5|44461.5|44484|44464|44449|44429|66
1644228300000|2022-02-07 10:05:00|44479|44459|44466.5|44446.5|44484|44464|44454|44434|47
1644228600000|2022-02-07 10:10:00|44467.1|44447.1|44471.5|44451.5|44471.5|44451.5|44446.5|44426.5|65
1644228900000|2022-02-07 10:15:00|44472.1|44452.1|44469|44449|44476.5|44456.5|44446.5|44426.5|37
1644229200000|2022-02-07 10:20:00|44468.5|44448.5|44491.5|44471.5|44499|44479|44454|44434|72
1644229500000|2022-02-07 10:25:00|44494|44474|44511.5|44491.5|44512.1|44492.1|44476|44456|68
1644229800000|2022-02-07 10:30:00|44511|44491|44486.5|44466.5|44511|44491|44481.5|44461.5|38
1644230100000|2022-02-07 10:35:00|44486|44466|44474|44454|44496.5|44476.5|44466.5|44446.5|59
1644230400000|2022-02-07 10:40:00|44479.6|44459.6|44489|44469|44489|44469|44464|44444|36
1644230700000|2022-02-07 10:45:00|44484|44464|44474|44454|44504|44484|44471.5|44451.5|43
1644231000000|2022-02-07 10:50:00|44476.5|44456.5|44449|44429|44476.5|44456.5|44426|44406|98
1644231300000|2022-02-07 10:55:00|44451.5|44431.5|44459|44439|44459|44439|44436.5|44416.5|40
1644231600000|2022-02-07 11:00:00|44461|44441|44459|44439|44471.5|44451.5|44443.5|44423.5|72
1644231900000|2022-02-07 11:05:00|44461.5|44441.5|44464.6|44444.6|44471.5|44451.5|44452.6|44432.6|155
1644232200000|2022-02-07 11:10:00|44462.1|44442.1|44491.5|44471.5|44504.6|44484.6|44459.6|44439.6|60
1644232500000|2022-02-07 11:15:00|44489|44469|44509|44489|44521|44501|44481.5|44461.5|72
1644232800000|2022-02-07 11:20:00|44508|44488|44489|44469|44508|44488|44481.5|44461.5|274
1644233100000|2022-02-07 11:25:00|44493.5|44473.5|44524.6|44504.6|44539.1|44519.1|44491.5|44471.5|152
1644233400000|2022-02-07 11:30:00|44539.1|44519.1|44611.6|44591.6|44614.1|44594.1|44529.1|44509.1|228
1644233700000|2022-02-07 11:35:00|44612.1|44592.1|44616|44596|44629.1|44609.1|44599.6|44579.6|88
1644234000000|2022-02-07 11:40:00|44614.1|44594.1|44629.1|44609.1|44629.1|44609.1|44596.6|44576.6|100
1644234300000|2022-02-07 11:45:00|44634.1|44614.1|44634.1|44614.1|44639.1|44619.1|44616.6|44596.6|72
1644234600000|2022-02-07 11:50:00|44628.2|44608.2|44621.6|44601.6|44639.1|44619.1|44614.1|44594.1|50
1644234900000|2022-02-07 11:55:00|44619.6|44599.6|44588.5|44568.5|44621.6|44601.6|44588.5|44568.5|54
1644235200000|2022-02-07 12:00:00|44586.6|44566.6|44601|44581|44621.6|44601.6|44586.6|44566.6|50
1644235500000|2022-02-07 12:05:00|44604.1|44584.1|44599.1|44579.1|44616.6|44596.6|44589.1|44569.1|34
1644235800000|2022-02-07 12:10:00|44598.5|44578.5|44659.6|44639.6|44661.6|44641.6|44596.6|44576.6|61
1644236100000|2022-02-07 12:15:00|44661.6|44641.6|44656.6|44636.6|44684.1|44664.1|44646.6|44626.6|95
1644236400000|2022-02-07 12:20:00|44654.1|44634.1|44648.5|44628.5|44673.5|44653.5|44641.6|44621.6|53
1644236700000|2022-02-07 12:25:00|44646|44626|44611.6|44591.6|44646|44626|44591.6|44571.6|114
1644237000000|2022-02-07 12:30:00|44611|44591|44657.6|44637.6|44671|44651|44606.6|44586.6|145
1644237300000|2022-02-07 12:35:00|44659.6|44639.6|44645.1|44625.1|44660.1|44640.1|44642.6|44622.6|98
1644237600000|2022-02-07 12:40:00|44642.6|44622.6|44640.7|44620.7|44652.6|44632.6|44627.6|44607.6|129
1644237900000|2022-02-07 12:45:00|44640.1|44620.1|44693.7|44673.7|44713.7|44693.7|44640.1|44620.1|162
1644238200000|2022-02-07 12:50:00|44690.7|44670.7|44666.2|44646.2|44691.2|44671.2|44639.3|44619.3|120
1644238500000|2022-02-07 12:55:00|44665.7|44645.7|44676.2|44656.2|44686.2|44666.2|44646.2|44626.2|104
1644238800000|2022-02-07 13:00:00|44678.7|44658.7|44601.2|44581.2|44686.2|44666.2|44585.7|44565.7|387
1644239100000|2022-02-07 13:05:00|44605.7|44585.7|44616.8|44596.8|44620.7|44600.7|44545.1|44525.1|312
1644239400000|2022-02-07 13:10:00|44618.7|44598.7|44641.2|44621.2|44641.2|44621.2|44563.7|44543.7|230
1644239700000|2022-02-07 13:15:00|44643.7|44623.7|44596.2|44576.2|44646.2|44626.2|44589.8|44569.8|152
1644240000000|2022-02-07 13:20:00|44598.7|44578.7|44620.2|44600.2|44686.8|44666.8|44598.7|44578.7|198
1644240300000|2022-02-07 13:25:00|44617.7|44597.7|44617.7|44597.7|44630.7|44610.7|44600.2|44580.2|166
1644240600000|2022-02-07 13:30:00|44620.2|44600.2|44595.2|44575.2|44627.7|44607.7|44562.1|44542.1|168
1644240900000|2022-02-07 13:35:00|44595.7|44575.7|44640.7|44620.7|44645.7|44625.7|44560.2|44540.2|271
1644241200000|2022-02-07 13:40:00|44642.7|44622.7|44642.7|44622.7|44662.7|44642.7|44622.1|44602.1|292
1644241500000|2022-02-07 13:45:00|44640.2|44620.2|44687.7|44667.7|44715.7|44695.7|44610.2|44590.2|355
1644241800000|2022-02-07 13:50:00|44687.1|44667.1|44725.7|44705.7|44729.6|44709.6|44684.6|44664.6|205
1644242100000|2022-02-07 13:55:00|44725.2|44705.2|44737.7|44717.7|44747.7|44727.7|44697.7|44677.7|144
1644242400000|2022-02-07 14:00:00|44737.1|44717.1|44703.7|44683.7|44745.2|44725.2|44672.7|44652.7|318
1644242700000|2022-02-07 14:05:00|44700.7|44680.7|44673.7|44653.7|44703.7|44683.7|44658.7|44638.7|116
1644243000000|2022-02-07 14:10:00|44676.8|44656.8|44633.7|44613.7|44686.2|44666.2|44629.3|44609.3|214
1644243300000|2022-02-07 14:15:00|44631.2|44611.2|44646.2|44626.2|44659.3|44639.3|44593.7|44573.7|226
1644243600000|2022-02-07 14:20:00|44648.7|44628.7|44633.7|44613.7|44656.2|44636.2|44626.2|44606.2|92
1644243900000|2022-02-07 14:25:00|44631.2|44611.2|44638.7|44618.7|44641.2|44621.2|44623.7|44603.7|103
1644244200000|2022-02-07 14:30:00|44639.3|44619.3|44651.2|44631.2|44671.2|44651.2|44611.2|44591.2|246
1644244500000|2022-02-07 14:35:00|44648.7|44628.7|44693.7|44673.7|44708.2|44688.2|44646.2|44626.2|279
1644244800000|2022-02-07 14:40:00|44693.2|44673.2|44690.7|44670.7|44701.2|44681.2|44648.2|44628.2|219
1644245100000|2022-02-07 14:45:00|44688.7|44668.7|44640.2|44620.2|44711.2|44691.2|44636.6|44616.6|417
1644245400000|2022-02-07 14:50:00|44642.1|44622.1|44705.7|44685.7|44727.7|44707.7|44642.1|44622.1|379
1644245700000|2022-02-07 14:55:00|44706.2|44686.2|44707.7|44687.7|44732.7|44712.7|44645.2|44625.2|287
1644246000000|2022-02-07 15:00:00|44708.2|44688.2|44632.7|44612.7|44710.2|44690.2|44613.2|44593.2|271
1644246300000|2022-02-07 15:05:00|44635.2|44615.2|44617.7|44597.7|44660.7|44640.7|44617.7|44597.7|171
1644246600000|2022-02-07 15:10:00|44618.2|44598.2|44529.1|44509.1|44620.2|44600.2|44511.6|44491.6|576
1644246900000|2022-02-07 15:15:00|44526.6|44506.6|44566.6|44546.6|44581.6|44561.6|44513.6|44493.6|243
1644247200000|2022-02-07 15:20:00|44564.1|44544.1|44626.6|44606.6|44639.1|44619.1|44551.1|44531.1|246
1644247500000|2022-02-07 15:25:00|44626.1|44606.1|44604.1|44584.1|44659.1|44639.1|44604.1|44584.1|159
1644247800000|2022-02-07 15:30:00|44604.6|44584.6|44641.6|44621.6|44660.2|44640.2|44591.6|44571.6|211
1644248100000|2022-02-07 15:35:00|44639.1|44619.1|44616.1|44596.1|44640.5|44620.5|44587.1|44567.1|165
1644248400000|2022-02-07 15:40:00|44616.6|44596.6|44593.6|44573.6|44626.6|44606.6|44563.6|44543.6|185
1644248700000|2022-02-07 15:45:00|44594.1|44574.1|44614.1|44594.1|44636.1|44616.1|44589.1|44569.1|248
1644249000000|2022-02-07 15:50:00|44611.6|44591.6|44604.6|44584.6|44629.1|44609.1|44593.6|44573.6|152
1644249300000|2022-02-07 15:55:00|44606.6|44586.6|44637.1|44617.1|44651.6|44631.6|44604.1|44584.1|123
1644249600000|2022-02-07 16:00:00|44637.7|44617.7|44645.5|44625.5|44684.1|44664.1|44637.1|44617.1|314
1644249900000|2022-02-07 16:05:00|44643|44623|44640.5|44620.5|44662.5|44642.5|44623|44603|169
1644250200000|2022-02-07 16:10:00|44641.1|44621.1|44645.5|44625.5|44655.5|44635.5|44640.5|44620.5|105
1644250500000|2022-02-07 16:15:00|44645|44625|44635|44615|44645.5|44625.5|44605.5|44585.5|324
1644250800000|2022-02-07 16:20:00|44633|44613|44623|44603|44638|44618|44602.5|44582.5|124
1644251100000|2022-02-07 16:25:00|44623.6|44603.6|44656.4|44636.4|44692.5|44672.5|44623.6|44603.6|349
1644251400000|2022-02-07 16:30:00|44654.5|44634.5|44602|44582|44662|44642|44588.9|44568.9|655
1644251700000|2022-02-07 16:35:00|44602.5|44582.5|44577|44557|44637|44617|44573|44553|196
1644252000000|2022-02-07 16:40:00|44575|44555|44484.5|44464.5|44584.5|44564.5|44477|44457|286
1644252300000|2022-02-07 16:45:00|44485|44465|44471.4|44451.4|44492|44472|44426.4|44406.4|344
1644252600000|2022-02-07 16:50:00|44472|44452|44364.5|44344.5|44474.5|44454.5|44358.9|44338.9|342
1644252900000|2022-02-07 16:55:00|44366.4|44346.4|44393.9|44373.9|44432|44412|44362|44342|321
1644253200000|2022-02-07 17:00:00|44397|44377|44422|44402|44427|44407|44369.5|44349.5|298
1644253500000|2022-02-07 17:05:00|44421.4|44401.4|44352|44332|44421.4|44401.4|44341.4|44321.4|374
1644253800000|2022-02-07 17:10:00|44354.5|44334.5|44392|44372|44392|44372|44332|44312|349
1644254100000|2022-02-07 17:15:00|44394|44374|44426.5|44406.5|44452|44432|44389|44369|210
1644254400000|2022-02-07 17:20:00|44422|44402|44455.6|44435.6|44455.6|44435.6|44419.5|44399.5|155
1644254700000|2022-02-07 17:25:00|44456.1|44436.1|44404.9|44384.9|44482|44462|44404.3|44384.3|928
1644255000000|2022-02-07 17:30:00|44406.8|44386.8|44442.4|44422.4|44442.4|44422.4|44372.9|44352.9|645
1644255300000|2022-02-07 17:35:00|44439.9|44419.9|44449.9|44429.9|44469.9|44449.9|44429.9|44409.9|570
1644255600000|2022-02-07 17:40:00|44450.4|44430.4|44521.3|44501.3|44535.4|44515.4|44450.4|44430.4|919
1644255900000|2022-02-07 17:45:00|44519.3|44499.3|44531.8|44511.8|44540.9|44520.9|44490.4|44470.4|631
1644256200000|2022-02-07 17:50:00|44529.9|44509.9|44528.8|44508.8|44533.8|44513.8|44503.3|44483.3|354
1644256500000|2022-02-07 17:55:00|44527.7|44507.7|44692.9|44672.9|44714.9|44694.9|44519.9|44499.9|1631
1644256800000|2022-02-07 18:00:00|44695.9|44675.9|44694.7|44674.7|44756.1|44736.1|44683.2|44663.2|1164
1644257100000|2022-02-07 18:05:00|44699.1|44679.1|44721.1|44701.1|44730.6|44710.6|44694.1|44674.1|153
1644257400000|2022-02-07 18:10:00|44719.1|44699.1|44778.1|44758.1|44793.6|44773.6|44717.2|44697.2|282
1644257700000|2022-02-07 18:15:00|44775.6|44755.6|44735.6|44715.6|44775.6|44755.6|44720|44700|260
1644258000000|2022-02-07 18:20:00|44736.1|44716.1|44743.1|44723.1|44750.6|44730.6|44725|44705|90
1644258300000|2022-02-07 18:25:00|44740.6|44720.6|44738.1|44718.1|44748.6|44728.6|44738.1|44718.1|52
1644258600000|2022-02-07 18:30:00|44738.6|44718.6|44753.1|44733.1|44765.6|44745.6|44738.6|44718.6|72
1644258900000|2022-02-07 18:35:00|44752.5|44732.5|44753.1|44733.1|44761.1|44741.1|44748.1|44728.1|66
1644259200000|2022-02-07 18:40:00|44752.5|44732.5|44753.1|44733.1|44758.1|44738.1|44740|44720|51
1644259500000|2022-02-07 18:45:00|44755|44735|44758.1|44738.1|44777.5|44757.5|44753.1|44733.1|56
1644259800000|2022-02-07 18:50:00|44758.6|44738.6|44777.5|44757.5|44777.5|44757.5|44758.6|44738.6|47
1644260100000|2022-02-07 18:55:00|44773.1|44753.1|44830.6|44810.6|44835|44815|44773.1|44753.1|170
1644260400000|2022-02-07 19:00:00|44833.1|44813.1|44838.1|44818.1|44883.1|44863.1|44828.1|44808.1|194
1644260700000|2022-02-07 19:05:00|44836.1|44816.1|44815.6|44795.6|44837.5|44817.5|44813.1|44793.1|49
1644261000000|2022-02-07 19:10:00|44816.1|44796.1|44823.1|44803.1|44830.6|44810.6|44810.6|44790.6|47
1644261300000|2022-02-07 19:15:00|44825.6|44805.6|44838.1|44818.1|44858.1|44838.1|44818.1|44798.1|123
1644261600000|2022-02-07 19:20:00|44837.6|44817.6|44813.6|44793.6|44837.6|44817.6|44807.6|44787.6|71
1644261900000|2022-02-07 19:25:00|44815.6|44795.6|44845.6|44825.6|44848.1|44828.1|44803.1|44783.1|62
1644262200000|2022-02-07 19:30:00|44846.1|44826.1|44908.6|44888.6|44913.6|44893.6|44846.1|44826.1|98
1644262500000|2022-02-07 19:35:00|44910.6|44890.6|44868.1|44848.1|44911.1|44891.1|44865.1|44845.1|94
1644262800000|2022-02-07 19:40:00|44867|44847|44868.1|44848.1|44870.6|44850.6|44855.1|44835.1|60
1644263100000|2022-02-07 19:45:00|44868.6|44848.6|44890.6|44870.6|44900.1|44880.1|44868.6|44848.6|69
1644263400000|2022-02-07 19:50:00|44892.6|44872.6|44880.6|44860.6|44893.1|44873.1|44873.1|44853.1|33
1644263700000|2022-02-07 19:55:00|44880.1|44860.1|44853.1|44833.1|44888.1|44868.1|44850.6|44830.6|93
1644264000000|2022-02-07 20:00:00|44853.6|44833.6|44858.1|44838.1|44860.6|44840.6|44837|44817|60
1644264300000|2022-02-07 20:05:00|44857.6|44837.6|44855.6|44835.6|44865.6|44845.6|44850.6|44830.6|35
1644264600000|2022-02-07 20:10:00|44855.1|44835.1|44889.2|44869.2|44889.2|44869.2|44850.6|44830.6|143
1644264900000|2022-02-07 20:15:00|44891.7|44871.7|44892.7|44872.7|44910.8|44890.8|44891.7|44871.7|207
1644265200000|2022-02-07 20:20:00|44892.2|44872.2|44854.7|44834.7|44892.2|44872.2|44849.7|44829.7|104
1644265500000|2022-02-07 20:25:00|44852.7|44832.7|44824.7|44804.7|44864.7|44844.7|44824.7|44804.7|44
1644265800000|2022-02-07 20:30:00|44827.2|44807.2|44829.7|44809.7|44837.7|44817.7|44822.7|44802.7|104
1644266100000|2022-02-07 20:35:00|44829.2|44809.2|44809.7|44789.7|44847.2|44827.2|44804.2|44784.2|72
1644266400000|2022-02-07 20:40:00|44811.7|44791.7|44792.7|44772.7|44811.7|44791.7|44771.7|44751.7|108
1644266700000|2022-02-07 20:45:00|44789.7|44769.7|44786.7|44766.7|44797.2|44777.2|44769.7|44749.7|26
1644267000000|2022-02-07 20:50:00|44787.7|44767.7|44796.7|44776.7|44842.2|44822.2|44787.7|44767.7|198
1644267300000|2022-02-07 20:55:00|44798.6|44778.6|44826.7|44806.7|44829.2|44809.2|44781.7|44761.7|53
1644267600000|2022-02-07 21:00:00|44829.2|44809.2|44849.2|44829.2|44867.2|44847.2|44826.7|44806.7|125
1644267900000|2022-02-07 21:05:00|44846.7|44826.7|44844.2|44824.2|44849.7|44829.7|44842.2|44822.2|7
1644268200000|2022-02-07 21:10:00|44843.6|44823.6|44846.7|44826.7|44849.2|44829.2|44837.7|44817.7|37
1644268500000|2022-02-07 21:15:00|44847.2|44827.2|44839.2|44819.2|44849.2|44829.2|44836.7|44816.7|18
1644268800000|2022-02-07 21:20:00|44838.6|44818.6|44848.6|44828.6|44851.7|44831.7|44837.2|44817.2|23
1644269100000|2022-02-07 21:25:00|44849.2|44829.2|44888.1|44868.1|44890.1|44870.1|44848.6|44828.6|42
1644269400000|2022-02-07 21:30:00|44885.6|44865.6|44890.1|44870.1|44890.6|44870.6|44876.1|44856.1|16
1644269700000|2022-02-07 21:35:00|44890.6|44870.6|44883.1|44863.1|44893.1|44873.1|44880.6|44860.6|64
1644270000000|2022-02-07 21:40:00|44880.6|44860.6|44873.7|44853.7|44887.6|44867.6|44873.1|44853.1|19
1644270300000|2022-02-07 21:45:00|44875.6|44855.6|44885.6|44865.6|44885.6|44865.6|44870.1|44850.1|39
1644270600000|2022-02-07 21:50:00|44885.1|44865.1|44863.1|44843.1|44888.1|44868.1|44863.1|44843.1|27
1644270900000|2022-02-07 21:55:00|44860.6|44840.6|44873.7|44853.7|44873.7|44853.7|44858.1|44838.1|36
1644274800000|2022-02-07 23:00:00|44840.5|44820.5|44831.7|44811.7|44866.7|44846.7|44826.7|44806.7|59
1644275100000|2022-02-07 23:05:00|44829.2|44809.2|44814.2|44794.2|44836.2|44816.2|44809.2|44789.2|23
1644275400000|2022-02-07 23:10:00|44814.7|44794.7|44812.2|44792.2|44819.2|44799.2|44811.7|44791.7|18
1644275700000|2022-02-07 23:15:00|44814.7|44794.7|44813.7|44793.7|44817.2|44797.2|44813.1|44793.1|8
1644276000000|2022-02-07 23:20:00|44814.2|44794.2|44816.7|44796.7|44819.2|44799.2|44809.2|44789.2|18
1644276300000|2022-02-07 23:25:00|44819.2|44799.2|44811.7|44791.7|44821.7|44801.7|44811.7|44791.7|7
1644276600000|2022-02-07 23:30:00|44812.2|44792.2|44821.7|44801.7|44829.7|44809.7|44811.7|44791.7|34
1644276900000|2022-02-07 23:35:00|44824.2|44804.2|44816.7|44796.7|44824.2|44804.2|44814.2|44794.2|13
1644277200000|2022-02-07 23:40:00|44819.2|44799.2|44821.7|44801.7|44822.2|44802.2|44816.7|44796.7|3
1644277500000|2022-02-07 23:45:00|44822.2|44802.2|44824.2|44804.2|44829.2|44809.2|44822.2|44802.2|1
1644277800000|2022-02-07 23:50:00|44821.7|44801.7|44816.7|44796.7|44821.7|44801.7|44809.2|44789.2|24
1644278100000|2022-02-07 23:55:00|44811.7|44791.7|44814.2|44794.2|44814.2|44794.2|44804.7|44784.7|17
1644278400000|2022-02-08 00:00:00|44816.7|44796.7|44831.7|44811.7|44839.7|44819.7|44816.7|44796.7|43
1644278700000|2022-02-08 00:05:00|44829.7|44809.7|44819.2|44799.2|44829.7|44809.7|44816.7|44796.7|20
1644279000000|2022-02-08 00:10:00|44821.7|44801.7|44804.2|44784.2|44823.7|44803.7|44801.7|44781.7|9
1644279300000|2022-02-08 00:15:00|44806.7|44786.7|44801.7|44781.7|44809.2|44789.2|44799.2|44779.2|19
1644279600000|2022-02-08 00:20:00|44801.2|44781.2|44753.7|44733.7|44801.7|44781.7|44747.8|44727.8|54
1644279900000|2022-02-08 00:25:00|44754.7|44734.7|44747.2|44727.2|44759.2|44739.2|44734.2|44714.2|50
1644280200000|2022-02-08 00:30:00|44746.7|44726.7|44759.2|44739.2|44761.7|44741.7|44746.7|44726.7|40
1644280500000|2022-02-08 00:35:00|44759.7|44739.7|44736.7|44716.7|44761.7|44741.7|44736.7|44716.7|63
1644280800000|2022-02-08 00:40:00|44733.7|44713.7|44724.2|44704.2|44733.7|44713.7|44714.7|44694.7|72
1644281100000|2022-02-08 00:45:00|44726.7|44706.7|44754.2|44734.2|44754.2|44734.2|44724.2|44704.2|48
1644281400000|2022-02-08 00:50:00|44756.7|44736.7|44724.2|44704.2|44756.7|44736.7|44719.7|44699.7|64
1644281700000|2022-02-08 00:55:00|44722.2|44702.2|44712.8|44692.8|44722.2|44702.2|44702.2|44682.2|80
1644282000000|2022-02-08 01:00:00|44713.3|44693.3|44716.9|44696.9|44767.8|44747.8|44713.3|44693.3|585
1644282300000|2022-02-08 01:05:00|44719.4|44699.4|44718.8|44698.8|44738.8|44718.8|44703.8|44683.8|118
1644282600000|2022-02-08 01:10:00|44721.9|44701.9|44706.3|44686.3|44743.8|44723.8|44706.3|44686.3|78
1644282900000|2022-02-08 01:15:00|44705.8|44685.8|44686.3|44666.3|44711.9|44691.9|44684.4|44664.4|88
1644283200000|2022-02-08 01:20:00|44681.9|44661.9|44653.8|44633.8|44684.4|44664.4|44649.4|44629.4|146
1644283500000|2022-02-08 01:25:00|44651.3|44631.3|44654.4|44634.4|44669.4|44649.4|44641.3|44621.3|99
1644283800000|2022-02-08 01:30:00|44656.3|44636.3|44666.3|44646.3|44676.9|44656.9|44629.4|44609.4|146
1644284100000|2022-02-08 01:35:00|44668.8|44648.8|44674.9|44654.9|44682.9|44662.9|44636.3|44616.3|139
1644284400000|2022-02-08 01:40:00|44677.4|44657.4|44714.9|44694.9|44717.4|44697.4|44676.9|44656.9|133
1644284700000|2022-02-08 01:45:00|44715.4|44695.4|44687.4|44667.4|44717.4|44697.4|44667.4|44647.4|56
1644285000000|2022-02-08 01:50:00|44689.9|44669.9|44747.4|44727.4|44757.4|44737.4|44689.9|44669.9|159
1644285300000|2022-02-08 01:55:00|44746.9|44726.9|44760.4|44740.4|44767.4|44747.4|44744.4|44724.4|231
1644285600000|2022-02-08 02:00:00|44762.4|44742.4|44737.4|44717.4|44767.4|44747.4|44731.9|44711.9|151
1644285900000|2022-02-08 02:05:00|44734.9|44714.9|44717.4|44697.4|44742.4|44722.4|44714.4|44694.4|221
1644286200000|2022-02-08 02:10:00|44719.4|44699.4|44710.4|44690.4|44724.9|44704.9|44692.4|44672.4|104
1644286500000|2022-02-08 02:15:00|44712.4|44692.4|44687.9|44667.9|44712.4|44692.4|44687.4|44667.4|103
1644286800000|2022-02-08 02:20:00|44689.9|44669.9|44705.4|44685.4|44712.4|44692.4|44687.4|44667.4|80
1644287100000|2022-02-08 02:25:00|44707.4|44687.4|44709.9|44689.9|44712.4|44692.4|44697.4|44677.4|82
1644287400000|2022-02-08 02:30:00|44712.4|44692.4|44669.9|44649.9|44717.4|44697.4|44662.4|44642.4|157
1644287700000|2022-02-08 02:35:00|44667.4|44647.4|44659.9|44639.9|44669.4|44649.4|44634.9|44614.9|53
1644288000000|2022-02-08 02:40:00|44659.4|44639.4|44661.9|44641.9|44671.9|44651.9|44655.4|44635.4|243
1644288300000|2022-02-08 02:45:00|44666.3|44646.3|44626.9|44606.9|44672.4|44652.4|44624.4|44604.4|111
1644288600000|2022-02-08 02:50:00|44629.4|44609.4|44657.9|44637.9|44657.9|44637.9|44626.9|44606.9|48
1644288900000|2022-02-08 02:55:00|44659.9|44639.9|44660.9|44640.9|44677.4|44657.4|44654.4|44634.4|118
1644289200000|2022-02-08 03:00:00|44660.4|44640.4|44655.4|44635.4|44660.4|44640.4|44647.4|44627.4|39
1644289500000|2022-02-08 03:05:00|44657.9|44637.9|44641.3|44621.3|44667.4|44647.4|44641.3|44621.3|199
1644289800000|2022-02-08 03:10:00|44640.3|44620.3|44655.4|44635.4|44655.4|44635.4|44631.3|44611.3|87
1644290100000|2022-02-08 03:15:00|44659.4|44639.4|44674.4|44654.4|44703.8|44683.8|44659.4|44639.4|127
1644290400000|2022-02-08 03:20:00|44671.3|44651.3|44683.8|44663.8|44688.8|44668.8|44666.9|44646.9|119
1644290700000|2022-02-08 03:25:00|44681.3|44661.3|44663.8|44643.8|44681.3|44661.3|44661.3|44641.3|59
1644291000000|2022-02-08 03:30:00|44666.3|44646.3|44666.9|44646.9|44686.3|44666.3|44661.9|44641.9|228
1644291300000|2022-02-08 03:35:00|44666.3|44646.3|44675.8|44655.8|44681.3|44661.3|44666.3|44646.3|43
1644291600000|2022-02-08 03:40:00|44673.8|44653.8|44701.3|44681.3|44711.3|44691.3|44671.3|44651.3|164
1644291900000|2022-02-08 03:45:00|44703.3|44683.3|44673.8|44653.8|44715.8|44695.8|44668.8|44648.8|69
1644292200000|2022-02-08 03:50:00|44671.3|44651.3|44676.3|44656.3|44678.8|44658.8|44661.9|44641.9|115
1644292500000|2022-02-08 03:55:00|44674.4|44654.4|44678.8|44658.8|44688.8|44668.8|44673.8|44653.8|68
1644292800000|2022-02-08 04:00:00|44681.3|44661.3|44673.9|44653.9|44686.3|44666.3|44656.3|44636.3|32
1644293100000|2022-02-08 04:05:00|44676.4|44656.4|44671.4|44651.4|44676.4|44656.4|44666.9|44646.9|10
1644293400000|2022-02-08 04:10:00|44673.9|44653.9|44680.8|44660.8|44685.8|44665.8|44671.4|44651.4|17
1644293700000|2022-02-08 04:15:00|44681.4|44661.4|44693.9|44673.9|44693.9|44673.9|44675.3|44655.3|83
1644294000000|2022-02-08 04:20:00|44698.3|44678.3|44695.8|44675.8|44698.9|44678.9|44691.4|44671.4|28
1644294300000|2022-02-08 04:25:00|44695.3|44675.3|44688.9|44668.9|44701.4|44681.4|44688.9|44668.9|46
1644294600000|2022-02-08 04:30:00|44688.3|44668.3|44681.4|44661.4|44688.9|44668.9|44681.4|44661.4|43
1644294900000|2022-02-08 04:35:00|44679.4|44659.4|44658.9|44638.9|44681.4|44661.4|44658.9|44638.9|22
1644295200000|2022-02-08 04:40:00|44661.4|44641.4|44666.4|44646.4|44670.8|44650.8|44656.4|44636.4|19
1644295500000|2022-02-08 04:45:00|44668.3|44648.3|44665.8|44645.8|44670.8|44650.8|44660.8|44640.8|22
1644295800000|2022-02-08 04:50:00|44666.4|44646.4|44660.8|44640.8|44668.9|44648.9|44658.3|44638.3|17
1644296100000|2022-02-08 04:55:00|44658.3|44638.3|44671.4|44651.4|44671.4|44651.4|44656.4|44636.4|20
1644296400000|2022-02-08 05:00:00|44670.8|44650.8|44640.8|44620.8|44670.8|44650.8|44640.8|44620.8|37
1644296700000|2022-02-08 05:05:00|44638.3|44618.3|44616.9|44596.9|44638.3|44618.3|44606.4|44586.4|97
1644297000000|2022-02-08 05:10:00|44616.4|44596.4|44633.9|44613.9|44633.9|44613.9|44613.9|44593.9|46
1644297300000|2022-02-08 05:15:00|44636.4|44616.4|44608.9|44588.9|44636.4|44616.4|44606.4|44586.4|52
1644297600000|2022-02-08 05:20:00|44611.4|44591.4|44608.3|44588.3|44628.3|44608.3|44608.3|44588.3|75
1644297900000|2022-02-08 05:25:00|44606.4|44586.4|44631.4|44611.4|44638.3|44618.3|44583.9|44563.9|129
1644298200000|2022-02-08 05:30:00|44630.8|44610.8|44565.8|44545.8|44630.8|44610.8|44550.3|44530.3|239
1644298500000|2022-02-08 05:35:00|44566.4|44546.4|44590.3|44570.3|44597.8|44577.8|44565.8|44545.8|53
1644298800000|2022-02-08 05:40:00|44590.8|44570.8|44632.8|44612.8|44637.8|44617.8|44584.8|44564.8|86
1644299100000|2022-02-08 05:45:00|44630.8|44610.8|44660.8|44640.8|44680.3|44660.3|44628.9|44608.9|113
1644299400000|2022-02-08 05:50:00|44660.3|44640.3|44605.3|44585.3|44670.8|44650.8|44598.3|44578.3|99
1644299700000|2022-02-08 05:55:00|44604.8|44584.8|44585.8|44565.8|44605.3|44585.3|44570.3|44550.3|106
1644300000000|2022-02-08 06:00:00|44584.8|44564.8|44595.8|44575.8|44596.4|44576.4|44557.8|44537.8|91
1644300300000|2022-02-08 06:05:00|44596.4|44576.4|44610.8|44590.8|44625.8|44605.8|44592.8|44572.8|55
1644300600000|2022-02-08 06:10:00|44612.8|44592.8|44607.8|44587.8|44637.8|44617.8|44605.3|44585.3|80
1644300900000|2022-02-08 06:15:00|44607.3|44587.3|44575.8|44555.8|44607.3|44587.3|44568.3|44548.3|94
1644301200000|2022-02-08 06:20:00|44576.4|44556.4|44564.8|44544.8|44615.8|44595.8|44558.3|44538.3|79
1644301500000|2022-02-08 06:25:00|44565.3|44545.3|44500.3|44480.3|44565.3|44545.3|44498.4|44478.4|211
1644301800000|2022-02-08 06:30:00|44500.9|44480.9|44603.4|44583.4|44603.9|44583.9|44500.3|44480.3|201
1644302100000|2022-02-08 06:35:00|44607.8|44587.8|44620.9|44600.9|44630.9|44610.9|44603.4|44583.4|126
1644302400000|2022-02-08 06:40:00|44625.3|44605.3|44640.3|44620.3|44642.3|44622.3|44610.9|44590.9|52
1644302700000|2022-02-08 06:45:00|44643.4|44623.4|44619.8|44599.8|44650.9|44630.9|44599.8|44579.8|59
1644303000000|2022-02-08 06:50:00|44620.3|44600.3|44595.9|44575.9|44624.3|44604.3|44585.3|44565.3|67
1644303300000|2022-02-08 06:55:00|44592.8|44572.8|44588.4|44568.4|44620.9|44600.9|44575.3|44555.3|104
1644303600000|2022-02-08 07:00:00|44586.4|44566.4|44578.9|44558.9|44611.9|44591.9|44552.8|44532.8|77
1644303900000|2022-02-08 07:05:00|44573.9|44553.9|44588.9|44568.9|44593.9|44573.9|44571.4|44551.4|24
1644304200000|2022-02-08 07:10:00|44590.9|44570.9|44531.4|44511.4|44598.9|44578.9|44526.9|44506.9|106
1644304500000|2022-02-08 07:15:00|44530.9|44510.9|44540.9|44520.9|44540.9|44520.9|44508.9|44488.9|40
1644304800000|2022-02-08 07:20:00|44541.4|44521.4|44508.4|44488.4|44550.9|44530.9|44505.9|44485.9|48
1644305100000|2022-02-08 07:25:00|44507.8|44487.8|44457.3|44437.3|44509.8|44489.8|44454.8|44434.8|111
1644305400000|2022-02-08 07:30:00|44455.3|44435.3|44380.3|44360.3|44457.8|44437.8|44360.3|44340.3|309
1644305700000|2022-02-08 07:35:00|44379.8|44359.8|44426.3|44406.3|44433.8|44413.8|44379.8|44359.8|104
1644306000000|2022-02-08 07:40:00|44424.3|44404.3|44377.3|44357.3|44424.3|44404.3|44376.8|44356.8|71
1644306300000|2022-02-08 07:45:00|44379.3|44359.3|44363.8|44343.8|44394.3|44374.3|44359.3|44339.3|126
1644306600000|2022-02-08 07:50:00|44361.8|44341.8|44286.3|44266.3|44384.3|44364.3|44281.8|44261.8|175
1644306900000|2022-02-08 07:55:00|44288.3|44268.3|44340.8|44320.8|44360.3|44340.3|44247.8|44227.8|281
1644307200000|2022-02-08 08:00:00|44343.3|44323.3|44400.8|44380.8|44406.8|44386.8|44325.8|44305.8|204
1644307500000|2022-02-08 08:05:00|44395.8|44375.8|44325.8|44305.8|44405.8|44385.8|44315.8|44295.8|128
1644307800000|2022-02-08 08:10:00|44323.3|44303.3|44335.8|44315.8|44350.8|44330.8|44315.8|44295.8|99
1644308100000|2022-02-08 08:15:00|44338.3|44318.3|44325.8|44305.8|44348.3|44328.3|44310.3|44290.3|69
1644308400000|2022-02-08 08:20:00|44323.3|44303.3|44295.8|44275.8|44337.8|44317.8|44263.3|44243.3|167
1644308700000|2022-02-08 08:25:00|44303.3|44283.3|44298.3|44278.3|44330.8|44310.8|44278.8|44258.8|85
1644309000000|2022-02-08 08:30:00|44297.8|44277.8|44287.8|44267.8|44297.8|44277.8|44268.3|44248.3|120
1644309300000|2022-02-08 08:35:00|44285.8|44265.8|44273.3|44253.3|44294.8|44274.8|44263.3|44243.3|103
1644309600000|2022-02-08 08:40:00|44272.8|44252.8|44244.8|44224.8|44272.8|44252.8|44216.2|44196.2|229
1644309900000|2022-02-08 08:45:00|44242.3|44222.3|44286.7|44266.7|44287.3|44267.3|44239.8|44219.8|153
1644310200000|2022-02-08 08:50:00|44286.2|44266.2|44289.8|44269.8|44289.8|44269.8|44272.3|44252.3|71
1644310500000|2022-02-08 08:55:00|44287.3|44267.3|44282.3|44262.3|44294.8|44274.8|44275.3|44255.3|207
1644310800000|2022-02-08 09:00:00|44281.7|44261.7|44279.8|44259.8|44287.3|44267.3|44264.8|44244.8|184
1644311100000|2022-02-08 09:05:00|44282.3|44262.3|44227.8|44207.8|44292.3|44272.3|44224.2|44204.2|205
1644311400000|2022-02-08 09:10:00|44226.7|44206.7|44126.7|44106.7|44227.3|44207.3|44126.7|44106.7|244
1644311700000|2022-02-08 09:15:00|44124.8|44104.8|44184.2|44164.2|44186.7|44166.7|44124.2|44104.2|142
1644312000000|2022-02-08 09:20:00|44182.3|44162.3|44154.8|44134.8|44185.3|44165.3|44152.3|44132.3|124
1644312300000|2022-02-08 09:25:00|44157.3|44137.3|44144.8|44124.8|44159.8|44139.8|44137.3|44117.3|99
1644312600000|2022-02-08 09:30:00|44147.3|44127.3|44162.8|44142.8|44170.8|44150.8|44142.8|44122.8|309
1644312900000|2022-02-08 09:35:00|44165.3|44145.3|44144.8|44124.8|44165.3|44145.3|44126.8|44106.8|187
1644313200000|2022-02-08 09:40:00|44142.8|44122.8|44106.8|44086.8|44150.3|44130.3|44104.3|44084.3|111
1644313500000|2022-02-08 09:45:00|44107.3|44087.3|44119.8|44099.8|44124.3|44104.3|44072.3|44052.3|136
1644313800000|2022-02-08 09:50:00|44117.3|44097.3|44140.3|44120.3|44142.3|44122.3|44112.3|44092.3|386
1644314100000|2022-02-08 09:55:00|44144.8|44124.8|44134.3|44114.3|44148.7|44128.7|44129.3|44109.3|99
1644314400000|2022-02-08 10:00:00|44132.3|44112.3|44025.7|44005.7|44132.3|44112.3|44001.2|43981.2|256
1644314700000|2022-02-08 10:05:00|44026.2|44006.2|44083.7|44063.7|44088.7|44068.7|44025.2|44005.2|158
1644315000000|2022-02-08 10:10:00|44081.2|44061.2|44090.7|44070.7|44098.7|44078.7|44078.2|44058.2|107
1644315300000|2022-02-08 10:15:00|44088.8|44068.8|44068.8|44048.8|44091.3|44071.3|44061.3|44041.3|172
1644315600000|2022-02-08 10:20:00|44066.3|44046.3|44066.3|44046.3|44080.7|44060.7|44055.7|44035.7|138
1644315900000|2022-02-08 10:25:00|44068.2|44048.2|44051.3|44031.3|44070.7|44050.7|44046.3|44026.3|234
1644316200000|2022-02-08 10:30:00|44053.8|44033.8|44086.3|44066.3|44111.3|44091.3|44049.3|44029.3|214
1644316500000|2022-02-08 10:35:00|44085.7|44065.7|44090.7|44070.7|44096.3|44076.3|44071.3|44051.3|82
1644316800000|2022-02-08 10:40:00|44083.8|44063.8|44101.3|44081.3|44128.8|44108.8|44083.2|44063.2|121
1644317100000|2022-02-08 10:45:00|44104.3|44084.3|44126.3|44106.3|44133.8|44113.8|44098.8|44078.8|70
1644317400000|2022-02-08 10:50:00|44128.8|44108.8|44101.8|44081.8|44128.8|44108.8|44085.7|44065.7|106
1644317700000|2022-02-08 10:55:00|44103.8|44083.8|44114.3|44094.3|44136.8|44116.8|44096.3|44076.3|67
1644318000000|2022-02-08 11:00:00|44116.3|44096.3|44108.8|44088.8|44116.3|44096.3|44091.3|44071.3|262
1644318300000|2022-02-08 11:05:00|44106.3|44086.3|44141.3|44121.3|44166.3|44146.3|44103.8|44083.8|141
1644318600000|2022-02-08 11:10:00|44143.3|44123.3|44117.3|44097.3|44151.3|44131.3|44112.3|44092.3|150
1644318900000|2022-02-08 11:15:00|44116.8|44096.8|44122.8|44102.8|44139.3|44119.3|44112.3|44092.3|80
1644319200000|2022-02-08 11:20:00|44120.8|44100.8|44134.8|44114.8|44142.3|44122.3|44120.8|44100.8|73
1644319500000|2022-02-08 11:25:00|44134.3|44114.3|44147.3|44127.3|44157.3|44137.3|44126.8|44106.8|57
1644319800000|2022-02-08 11:30:00|44145.3|44125.3|44204.8|44184.8|44222.3|44202.3|44142.3|44122.3|174
1644320100000|2022-02-08 11:35:00|44204.3|44184.3|44172.3|44152.3|44207.3|44187.3|44159.8|44139.8|158
1644320400000|2022-02-08 11:40:00|44172.8|44152.8|44200.3|44180.3|44200.3|44180.3|44164.8|44144.8|79
1644320700000|2022-02-08 11:45:00|44202.3|44182.3|44222.8|44202.8|44237.3|44217.3|44194.8|44174.8|98
1644321000000|2022-02-08 11:50:00|44222.3|44202.3|44209.3|44189.3|44244.8|44224.8|44209.3|44189.3|101
1644321300000|2022-02-08 11:55:00|44203.3|44183.3|44192.8|44172.8|44211.8|44191.8|44191.8|44171.8|59
1644321600000|2022-02-08 12:00:00|44194.8|44174.8|44151.8|44131.8|44197.8|44177.8|44151.8|44131.8|113
1644321900000|2022-02-08 12:05:00|44153.8|44133.8|44214.3|44194.3|44216.3|44196.3|44151.3|44131.3|131
1644322200000|2022-02-08 12:10:00|44213.8|44193.8|44218.3|44198.3|44241.3|44221.3|44206.3|44186.3|134
1644322500000|2022-02-08 12:15:00|44224.3|44204.3|44216.3|44196.3|44233.3|44213.3|44180.8|44160.8|92
1644322800000|2022-02-08 12:20:00|44218.3|44198.3|44222.8|44202.8|44232.8|44212.8|44205.3|44185.3|70
1644323100000|2022-02-08 12:25:00|44225.8|44205.8|44230.3|44210.3|44240.3|44220.3|44225.3|44205.3|81
1644323400000|2022-02-08 12:30:00|44227.8|44207.8|44222.8|44202.8|44265.3|44245.3|44220.8|44200.8|211
1644323700000|2022-02-08 12:35:00|44222.3|44202.3|44232.3|44212.3|44252.8|44232.8|44200.3|44180.3|162
1644324000000|2022-02-08 12:40:00|44229.2|44209.2|44239.8|44219.8|44250.8|44230.8|44217.3|44197.3|119
1644324300000|2022-02-08 12:45:00|44237.3|44217.3|44236.3|44216.3|44246.3|44226.3|44221.8|44201.8|370
1644324600000|2022-02-08 12:50:00|44234.3|44214.3|44226.8|44206.8|44234.3|44214.3|44211.3|44191.3|231
1644324900000|2022-02-08 12:55:00|44227.3|44207.3|44212.8|44192.8|44254.3|44234.3|44189.8|44169.8|271
1644325200000|2022-02-08 13:00:00|44212.3|44192.3|44093.3|44073.3|44220.3|44200.3|44027.8|44007.8|978
1644325500000|2022-02-08 13:05:00|44091.3|44071.3|44061.3|44041.3|44111.8|44091.8|44038.8|44018.8|380
1644325800000|2022-02-08 13:10:00|44058.8|44038.8|44115.3|44095.3|44122.8|44102.8|44018.8|43998.8|406
1644326100000|2022-02-08 13:15:00|44113.3|44093.3|44075.3|44055.3|44135.3|44115.3|44065.3|44045.3|379
1644326400000|2022-02-08 13:20:00|44074.8|44054.8|44160.3|44140.3|44165.3|44145.3|44057.3|44037.3|967
1644326700000|2022-02-08 13:25:00|44160.8|44140.8|44207.3|44187.3|44220.8|44200.8|44160.3|44140.3|316
1644327000000|2022-02-08 13:30:00|44207.8|44187.8|44305.8|44285.8|44310.3|44290.3|44207.8|44187.8|387
1644327300000|2022-02-08 13:35:00|44310.3|44290.3|44331.3|44311.3|44348.8|44328.8|44296.8|44276.8|633
1644327600000|2022-02-08 13:40:00|44331.8|44311.8|44298.3|44278.3|44346.8|44326.8|44286.8|44266.8|480
1644327900000|2022-02-08 13:45:00|44300.8|44280.8|44320.8|44300.8|44351.8|44331.8|44295.3|44275.3|308
1644328200000|2022-02-08 13:50:00|44321.3|44301.3|44442.3|44422.3|44457.3|44437.3|44292.3|44272.3|639
1644328500000|2022-02-08 13:55:00|44444.8|44424.8|44478.9|44458.9|44495.4|44475.4|44437.3|44417.3|788
1644328800000|2022-02-08 14:00:00|44481.4|44461.4|44488.4|44468.4|44526.4|44506.4|44435.9|44415.9|674
1644329100000|2022-02-08 14:05:00|44486.4|44466.4|44483.9|44463.9|44518.4|44498.4|44483.4|44463.4|250
1644329400000|2022-02-08 14:10:00|44484.4|44464.4|44462.9|44442.9|44506.4|44486.4|44450.9|44430.9|277
1644329700000|2022-02-08 14:15:00|44460.9|44440.9|44468.9|44448.9|44513.4|44493.4|44452.4|44432.4|252
1644330000000|2022-02-08 14:20:00|44468.4|44448.4|44457.4|44437.4|44481.4|44461.4|44432.9|44412.9|346
1644330300000|2022-02-08 14:25:00|44455.4|44435.4|44437.4|44417.4|44477.4|44457.4|44429.3|44409.3|160
1644330600000|2022-02-08 14:30:00|44441.8|44421.8|44472.9|44452.9|44487.4|44467.4|44427.9|44407.9|289
1644330900000|2022-02-08 14:35:00|44474.9|44454.9|44461.3|44441.3|44499.3|44479.3|44426.8|44406.8|236
1644331200000|2022-02-08 14:40:00|44463.3|44443.3|44461.8|44441.8|44497.9|44477.9|44459.3|44439.3|292
1644331500000|2022-02-08 14:45:00|44457.4|44437.4|44336.3|44316.3|44466.8|44446.8|44328.8|44308.8|437
1644331800000|2022-02-08 14:50:00|44335.8|44315.8|44403.8|44383.8|44451.9|44431.9|44316.9|44296.9|356
1644332100000|2022-02-08 14:55:00|44406.3|44386.3|44356.3|44336.3|44411.3|44391.3|44353.8|44333.8|435
1644332400000|2022-02-08 15:00:00|44354.4|44334.4|44383.8|44363.8|44383.8|44363.8|44270.8|44250.8|577
1644332700000|2022-02-08 15:05:00|44381.3|44361.3|44353.3|44333.3|44406.3|44386.3|44341.3|44321.3|226
1644333000000|2022-02-08 15:10:00|44353.8|44333.8|44370.8|44350.8|44376.3|44356.3|44315.8|44295.8|160
1644333300000|2022-02-08 15:15:00|44368.8|44348.8|44393.9|44373.9|44458.8|44438.8|44368.3|44348.3|358
1644333600000|2022-02-08 15:20:00|44391.9|44371.9|44359.4|44339.4|44416.4|44396.4|44356.4|44336.4|217
1644333900000|2022-02-08 15:25:00|44358.3|44338.3|44331.4|44311.4|44384.9|44364.9|44328.3|44308.3|168
1644334200000|2022-02-08 15:30:00|44330.3|44310.3|44329.4|44309.4|44360.3|44340.3|44301.4|44281.4|582
1644334500000|2022-02-08 15:35:00|44327.4|44307.4|44302.9|44282.9|44327.4|44307.4|44286.9|44266.9|244
1644334800000|2022-02-08 15:40:00|44303.4|44283.4|44210.9|44190.9|44311.9|44291.9|44198.4|44178.4|1203
1644335100000|2022-02-08 15:45:00|44208.4|44188.4|44308.9|44288.9|44333.9|44313.9|44188.4|44168.4|452
1644335400000|2022-02-08 15:50:00|44310.9|44290.9|44310.4|44290.4|44350.4|44330.4|44288.9|44268.9|346
1644335700000|2022-02-08 15:55:00|44310.9|44290.9|44316.4|44296.4|44332.9|44312.9|44286.4|44266.4|315
1644336000000|2022-02-08 16:00:00|44313.9|44293.9|44288.4|44268.4|44343.9|44323.9|44275.9|44255.9|275
1644336300000|2022-02-08 16:05:00|44288.9|44268.9|44220.9|44200.9|44307.9|44287.9|44218.4|44198.4|405
1644336600000|2022-02-08 16:10:00|44222.9|44202.9|44299.9|44279.9|44304.4|44284.4|44220.9|44200.9|187
1644336900000|2022-02-08 16:15:00|44299.4|44279.4|44339.9|44319.9|44351.4|44331.4|44299.4|44279.4|229
1644337200000|2022-02-08 16:20:00|44340.4|44320.4|44326.9|44306.9|44344.9|44324.9|44314.9|44294.9|141
1644337500000|2022-02-08 16:25:00|44329.4|44309.4|44364.4|44344.4|44369.4|44349.4|44317.4|44297.4|174
1644337800000|2022-02-08 16:30:00|44364.9|44344.9|44364.9|44344.9|44394.9|44374.9|44349.4|44329.4|241
1644338100000|2022-02-08 16:35:00|44362.4|44342.4|44444.4|44424.4|44450.4|44430.4|44362.4|44342.4|379
1644338400000|2022-02-08 16:40:00|44442.4|44422.4|44491.9|44471.9|44492.4|44472.4|44434.9|44414.9|294
1644338700000|2022-02-08 16:45:00|44492.4|44472.4|44503.9|44483.9|44544.4|44524.4|44491.9|44471.9|317
1644339000000|2022-02-08 16:50:00|44504.4|44484.4|44537.4|44517.4|44552.4|44532.4|44489.4|44469.4|294
1644339300000|2022-02-08 16:55:00|44536.9|44516.9|44522.9|44502.9|44563.4|44543.4|44522.4|44502.4|336
1644339600000|2022-02-08 17:00:00|44520.4|44500.4|44539.4|44519.4|44552.9|44532.9|44504.9|44484.9|195
1644339900000|2022-02-08 17:05:00|44539.9|44519.9|44534.9|44514.9|44542.4|44522.4|44524.4|44504.4|185
1644340200000|2022-02-08 17:10:00|44539.4|44519.4|44539.4|44519.4|44587.9|44567.9|44533.9|44513.9|242
1644340500000|2022-02-08 17:15:00|44534.9|44514.9|44472.9|44452.9|44538.9|44518.9|44470.4|44450.4|601
1644340800000|2022-02-08 17:20:00|44468.9|44448.9|44496.4|44476.4|44502.9|44482.9|44455.4|44435.4|264
1644341100000|2022-02-08 17:25:00|44501.4|44481.4|44512.9|44492.9|44530.4|44510.4|44490.9|44470.9|350
1644341400000|2022-02-08 17:30:00|44515.4|44495.4|44546.9|44526.9|44554.4|44534.4|44515.4|44495.4|377
1644341700000|2022-02-08 17:35:00|44547.4|44527.4|44539.9|44519.9|44567.4|44547.4|44539.9|44519.9|244
1644342000000|2022-02-08 17:40:00|44540.4|44520.4|44578.4|44558.4|44583.4|44563.4|44540.4|44520.4|216
1644342300000|2022-02-08 17:45:00|44575.9|44555.9|44568.9|44548.9|44588.4|44568.4|44558.9|44538.9|207
1644342600000|2022-02-08 17:50:00|44566.4|44546.4|44590.4|44570.4|44590.4|44570.4|44563.4|44543.4|371
1644342900000|2022-02-08 17:55:00|44592.4|44572.4|44661.4|44641.4|44674.4|44654.4|44584.9|44564.9|2132
1644343200000|2022-02-08 18:00:00|44656.4|44636.4|44738.4|44718.4|44740.4|44720.4|44649.4|44629.4|1541
1644343500000|2022-02-08 18:05:00|44740.4|44720.4|44713.4|44693.4|44775.4|44755.4|44713.4|44693.4|302
1644343800000|2022-02-08 18:10:00|44717.4|44697.4|44725.9|44705.9|44725.9|44705.9|44703.4|44683.4|181
1644344100000|2022-02-08 18:15:00|44728.4|44708.4|44743.4|44723.4|44748.4|44728.4|44725.9|44705.9|129
1644344400000|2022-02-08 18:20:00|44743.9|44723.9|44720.9|44700.9|44748.4|44728.4|44715.4|44695.4|71
1644344700000|2022-02-08 18:25:00|44718.9|44698.9|44697.4|44677.4|44722.9|44702.9|44691.4|44671.4|107
1644345000000|2022-02-08 18:30:00|44697.9|44677.9|44685.4|44665.4|44699.9|44679.9|44682.9|44662.9|86
1644345300000|2022-02-08 18:35:00|44683.4|44663.4|44680.4|44660.4|44690.4|44670.4|44673.4|44653.4|65
1644345600000|2022-02-08 18:40:00|44680.9|44660.9|44702.9|44682.9|44715.9|44695.9|44678.4|44658.4|74
1644345900000|2022-02-08 18:45:00|44703.4|44683.4|44740.4|44720.4|44740.4|44720.4|44703.4|44683.4|59
1644346200000|2022-02-08 18:50:00|44743.4|44723.4|44767.9|44747.9|44777|44757|44741.4|44721.4|147
1644346500000|2022-02-08 18:55:00|44770.4|44750.4|44723.4|44703.4|44771.4|44751.4|44723.4|44703.4|125
1644346800000|2022-02-08 19:00:00|44728.4|44708.4|44768.4|44748.4|44768.4|44748.4|44718.9|44698.9|81
1644347100000|2022-02-08 19:05:00|44767.9|44747.9|44785.9|44765.9|44809.5|44789.5|44763.4|44743.4|106
1644347400000|2022-02-08 19:10:00|44785.4|44765.4|44770.9|44750.9|44785.4|44765.4|44765.9|44745.9|56
1644347700000|2022-02-08 19:15:00|44771.5|44751.5|44733.4|44713.4|44773.4|44753.4|44733.4|44713.4|42
1644348000000|2022-02-08 19:20:00|44735.4|44715.4|44695.9|44675.9|44735.9|44715.9|44690.4|44670.4|60
1644348300000|2022-02-08 19:25:00|44698.4|44678.4|44680.4|44660.4|44708.4|44688.4|44670.9|44650.9|81
1644348600000|2022-02-08 19:30:00|44683.4|44663.4|44691|44671|44711|44691|44683.4|44663.4|73
1644348900000|2022-02-08 19:35:00|44693.5|44673.5|44638.5|44618.5|44696|44676|44636|44616|101
1644349200000|2022-02-08 19:40:00|44639|44619|44621|44601|44658.5|44638.5|44617.4|44597.4|118
1644349500000|2022-02-08 19:45:00|44616|44596|44599.9|44579.9|44630.4|44610.4|44591|44571|152
1644349800000|2022-02-08 19:50:00|44604.4|44584.4|44626.9|44606.9|44632.4|44612.4|44599.9|44579.9|39
1644350100000|2022-02-08 19:55:00|44627.4|44607.4|44622.4|44602.4|44637.4|44617.4|44618|44598|43
1644350400000|2022-02-08 20:00:00|44623|44603|44637.5|44617.5|44641.9|44621.9|44610|44590|41
1644350700000|2022-02-08 20:05:00|44636.9|44616.9|44658|44638|44662.5|44642.5|44636.9|44616.9|24
1644351000000|2022-02-08 20:10:00|44661.9|44641.9|44725.5|44705.5|44725.5|44705.5|44657.5|44637.5|61
1644351300000|2022-02-08 20:15:00|44732.5|44712.5|44761|44741|44774.5|44754.5|44727.5|44707.5|173
1644351600000|2022-02-08 20:20:00|44760|44740|44720.5|44700.5|44760|44740|44718|44698|59
1644351900000|2022-02-08 20:25:00|44723|44703|44738.5|44718.5|44738.5|44718.5|44715.5|44695.5|118
1644352200000|2022-02-08 20:30:00|44739|44719|44775|44755|44783.5|44763.5|44736|44716|71
1644352500000|2022-02-08 20:35:00|44771|44751|44760.5|44740.5|44780.5|44760.5|44753|44733|40
1644352800000|2022-02-08 20:40:00|44764.5|44744.5|44773|44753|44790.5|44770.5|44764.5|44744.5|42
1644353100000|2022-02-08 20:45:00|44772.5|44752.5|44768|44748|44783|44763|44758|44738|48
1644353400000|2022-02-08 20:50:00|44770.5|44750.5|44773.5|44753.5|44773.5|44753.5|44753|44733|27
1644353700000|2022-02-08 20:55:00|44774.5|44754.5|44780.5|44760.5|44798|44778|44774.5|44754.5|80
1644354000000|2022-02-08 21:00:00|44777.5|44757.5|44750|44730|44785.5|44765.5|44747.5|44727.5|37
1644354300000|2022-02-08 21:05:00|44748|44728|44750.5|44730.5|44751|44731|44741.5|44721.5|20
1644354600000|2022-02-08 21:10:00|44745.5|44725.5|44740|44720|44752.5|44732.5|44740|44720|26
1644354900000|2022-02-08 21:15:00|44739.5|44719.5|44740.5|44720.5|44750.5|44730.5|44730.5|44710.5|40
1644355200000|2022-02-08 21:20:00|44738|44718|44730.5|44710.5|44738|44718|44727.5|44707.5|13
1644355500000|2022-02-08 21:25:00|44731|44711|44742.5|44722.5|44747|44727|44730.5|44710.5|13
1644355800000|2022-02-08 21:30:00|44738|44718|44747|44727|44750|44730|44733|44713|25
1644356100000|2022-02-08 21:35:00|44744.5|44724.5|44770|44750|44770|44750|44742.5|44722.5|35
1644356400000|2022-02-08 21:40:00|44765.5|44745.5|44753|44733|44765.5|44745.5|44750.5|44730.5|18
1644356700000|2022-02-08 21:45:00|44755|44735|44747.5|44727.5|44757.5|44737.5|44747.5|44727.5|23
1644357000000|2022-02-08 21:50:00|44745.5|44725.5|44753.5|44733.5|44753.5|44733.5|44733|44713|49
1644357300000|2022-02-08 21:55:00|44756.5|44736.5|44753|44733|44768.5|44748.5|44753|44733|40
1644361200000|2022-02-08 23:00:00|44757.5|44737.5|44746|44726|44778.5|44758.5|44741|44721|79
1644361500000|2022-02-08 23:05:00|44745.5|44725.5|44743.5|44723.5|44745.5|44725.5|44743.5|44723.5|2
1644361800000|2022-02-08 23:10:00|44741.5|44721.5|44746|44726|44748.5|44728.5|44738.5|44718.5|17
1644362100000|2022-02-08 23:15:00|44746.5|44726.5|44741|44721|44753.5|44733.5|44738.5|44718.5|11
1644362400000|2022-02-08 23:20:00|44741.5|44721.5|44748|44728|44748|44728|44741.5|44721.5|6
1644362700000|2022-02-08 23:25:00|44746|44726|44753|44733|44758.5|44738.5|44743.5|44723.5|12
1644363000000|2022-02-08 23:30:00|44753.5|44733.5|44743.5|44723.5|44753.5|44733.5|44738.5|44718.5|17
1644363300000|2022-02-08 23:35:00|44741|44721|44728|44708|44746|44726|44728|44708|24
1644363600000|2022-02-08 23:40:00|44728.5|44708.5|44733.5|44713.5|44736|44716|44728.5|44708.5|12
1644363900000|2022-02-08 23:45:00|44736|44716|44713|44693|44736|44716|44713|44693|21
1644364200000|2022-02-08 23:50:00|44713.5|44693.5|44708.5|44688.5|44715.5|44695.5|44708.5|44688.5|7
1644364500000|2022-02-08 23:55:00|44704.5|44684.5|44702.5|44682.5|44704.5|44684.5|44702|44682|19
1644364800000|2022-02-09 00:00:00|44704.5|44684.5|44704.5|44684.5|44717|44697|44699.5|44679.5|25
1644365100000|2022-02-09 00:05:00|44709.5|44689.5|44722|44702|44732|44712|44709.5|44689.5|24
1644365400000|2022-02-09 00:10:00|44721.5|44701.5|44697|44677|44721.5|44701.5|44694.5|44674.5|22
1644365700000|2022-02-09 00:15:00|44695|44675|44705|44685|44705|44685|44690|44670|13
1644366000000|2022-02-09 00:20:00|44707.5|44687.5|44690|44670|44712|44692|44690|44670|11
1644366300000|2022-02-09 00:25:00|44689.5|44669.5|44687|44667|44689.5|44669.5|44682|44662|23
1644366600000|2022-02-09 00:30:00|44687.5|44667.5|44679.5|44659.5|44687.5|44667.5|44679.5|44659.5|10
1644366900000|2022-02-09 00:35:00|44677|44657|44669.5|44649.5|44679.5|44659.5|44664.5|44644.5|19
1644367200000|2022-02-09 00:40:00|44674|44654|44674.5|44654.5|44682|44662|44672|44652|25
1644367500000|2022-02-09 00:45:00|44672|44652|44684.5|44664.5|44692|44672|44671.5|44651.5|39
1644367800000|2022-02-09 00:50:00|44682|44662|44670|44650|44687|44667|44670|44650|28
1644368100000|2022-02-09 00:55:00|44669.5|44649.5|44649.5|44629.5|44677|44657|44644.5|44624.5|45
1644368400000|2022-02-09 01:00:00|44647|44627|44631|44611|44647|44627|44587|44567|486
1644368700000|2022-02-09 01:05:00|44633.5|44613.5|44571|44551|44650|44630|44560.5|44540.5|172
1644369000000|2022-02-09 01:10:00|44576|44556|44558.5|44538.5|44599|44579|44556|44536|149
1644369300000|2022-02-09 01:15:00|44559.5|44539.5|44543|44523|44579|44559|44532.5|44512.5|186
1644369600000|2022-02-09 01:20:00|44548|44528|44547.5|44527.5|44557|44537|44543|44523|123
1644369900000|2022-02-09 01:25:00|44545.5|44525.5|44570.5|44550.5|44575.5|44555.5|44542.5|44522.5|131
1644370200000|2022-02-09 01:30:00|44574.5|44554.5|44555|44535|44610.5|44590.5|44552.5|44532.5|201
1644370500000|2022-02-09 01:35:00|44557.5|44537.5|44600.5|44580.5|44600.5|44580.5|44555|44535|98
1644370800000|2022-02-09 01:40:00|44607.5|44587.5|44660.5|44640.5|44662.5|44642.5|44607.5|44587.5|140
1644371100000|2022-02-09 01:45:00|44660|44640|44630.5|44610.5|44668|44648|44623|44603|89
1644371400000|2022-02-09 01:50:00|44631|44611|44592.5|44572.5|44645|44625|44580.5|44560.5|72
1644371700000|2022-02-09 01:55:00|44595|44575|44551|44531|44597.5|44577.5|44548.5|44528.5|114
1644372000000|2022-02-09 02:00:00|44550.5|44530.5|44581.5|44561.5|44589|44569|44548.5|44528.5|125
1644372300000|2022-02-09 02:05:00|44584|44564|44568.5|44548.5|44588.5|44568.5|44566|44546|63
1644372600000|2022-02-09 02:10:00|44569|44549|44573.5|44553.5|44586|44566|44558.5|44538.5|62
1644372900000|2022-02-09 02:15:00|44574|44554|44571|44551|44581|44561|44559|44539|57
1644373200000|2022-02-09 02:20:00|44571.5|44551.5|44582|44562|44582|44562|44564.5|44544.5|49
1644373500000|2022-02-09 02:25:00|44581.5|44561.5|44599.5|44579.5|44599.5|44579.5|44574.5|44554.5|60
1644373800000|2022-02-09 02:30:00|44600|44580|44590.5|44570.5|44602|44582|44556.5|44536.5|136
1644374100000|2022-02-09 02:35:00|44588|44568|44588.5|44568.5|44591|44571|44553.5|44533.5|93
1644374400000|2022-02-09 02:40:00|44589|44569|44601|44581|44601|44581|44588.5|44568.5|55
1644374700000|2022-02-09 02:45:00|44602|44582|44630|44610|44638.5|44618.5|44602|44582|204
1644375000000|2022-02-09 02:50:00|44629.5|44609.5|44627|44607|44637|44617|44622|44602|43
1644375300000|2022-02-09 02:55:00|44624.5|44604.5|44604.5|44584.5|44639.5|44619.5|44604.5|44584.5|154
1644375600000|2022-02-09 03:00:00|44604|44584|44634.5|44614.5|44639.5|44619.5|44589.5|44569.5|298
1644375900000|2022-02-09 03:05:00|44639.5|44619.5|44654.5|44634.5|44664.5|44644.5|44622|44602|260
1644376200000|2022-02-09 03:10:00|44659.5|44639.5|44674.5|44654.5|44689.5|44669.5|44659.5|44639.5|176
1644376500000|2022-02-09 03:15:00|44677|44657|44674|44654|44677|44657|44655.5|44635.5|186
1644376800000|2022-02-09 03:20:00|44676.5|44656.5|44674.5|44654.5|44684.5|44664.5|44667|44647|110
1644377100000|2022-02-09 03:25:00|44672|44652|44664.5|44644.5|44672|44652|44647.5|44627.5|183
1644377400000|2022-02-09 03:30:00|44669|44649|44679.5|44659.5|44682|44662|44667|44647|89
1644377700000|2022-02-09 03:35:00|44682|44662|44704.5|44684.5|44714|44694|44682|44662|95
1644378000000|2022-02-09 03:40:00|44705|44685|44710|44690|44719.5|44699.5|44705|44685|36
1644378300000|2022-02-09 03:45:00|44712|44692|44704.5|44684.5|44717.5|44697.5|44695|44675|59
1644378600000|2022-02-09 03:50:00|44704|44684|44699.5|44679.5|44704|44684|44694|44674|32
1644378900000|2022-02-09 03:55:00|44700|44680|44696.5|44676.5|44702|44682|44696.5|44676.5|18
1644379200000|2022-02-09 04:00:00|44697|44677|44704.5|44684.5|44709|44689|44697|44677|23
1644379500000|2022-02-09 04:05:00|44707|44687|44719.5|44699.5|44722|44702|44704.5|44684.5|26
1644379800000|2022-02-09 04:10:00|44722|44702|44721|44701|44727.5|44707.5|44719.5|44699.5|41
1644380100000|2022-02-09 04:15:00|44719|44699|44722.5|44702.5|44722.5|44702.5|44714.5|44694.5|79
1644380400000|2022-02-09 04:20:00|44720|44700|44727|44707|44727|44707|44717|44697|32
1644380700000|2022-02-09 04:25:00|44726.5|44706.5|44714.5|44694.5|44727|44707|44714.5|44694.5|26
1644381000000|2022-02-09 04:30:00|44716.5|44696.5|44712|44692|44719.5|44699.5|44712|44692|29
1644381300000|2022-02-09 04:35:00|44712.5|44692.5|44714.5|44694.5|44717.5|44697.5|44712|44692|18
1644381600000|2022-02-09 04:40:00|44717|44697|44717|44697|44719.5|44699.5|44712|44692|15
1644381900000|2022-02-09 04:45:00|44719.5|44699.5|44724.5|44704.5|44724.5|44704.5|44719.5|44699.5|23
1644382200000|2022-02-09 04:50:00|44722|44702|44720|44700|44724.5|44704.5|44718|44698|12
1644382500000|2022-02-09 04:55:00|44722.5|44702.5|44719.5|44699.5|44734|44714|44717.5|44697.5|32
1644382800000|2022-02-09 05:00:00|44720|44700|44722|44702|44727|44707|44718|44698|36
1644383100000|2022-02-09 05:05:00|44722.5|44702.5|44734.5|44714.5|44737|44717|44722.5|44702.5|45
1644383400000|2022-02-09 05:10:00|44736.5|44716.5|44724|44704|44737|44717|44724|44704|64
1644383700000|2022-02-09 05:15:00|44726|44706|44728.5|44708.5|44733.5|44713.5|44726|44706|24
1644384000000|2022-02-09 05:20:00|44731|44711|44736|44716|44738.5|44718.5|44731|44711|44
1644384300000|2022-02-09 05:25:00|44733.5|44713.5|44733|44713|44733.5|44713.5|44725|44705|41
1644384600000|2022-02-09 05:30:00|44732.5|44712.5|44653.5|44633.5|44732.5|44712.5|44653|44633|239
1644384900000|2022-02-09 05:35:00|44653|44633|44665|44645|44672.5|44652.5|44641|44621|97
1644385200000|2022-02-09 05:40:00|44662.5|44642.5|44676.6|44656.6|44680|44660|44662.5|44642.5|41
1644385500000|2022-02-09 05:45:00|44677.1|44657.1|44645|44625|44678|44658|44645|44625|47
1644385800000|2022-02-09 05:50:00|44647.5|44627.5|44567.1|44547.1|44647.5|44627.5|44562.5|44542.5|216
1644386100000|2022-02-09 05:55:00|44564.6|44544.6|44498|44478|44567.1|44547.1|44473.1|44453.1|370
1644386400000|2022-02-09 06:00:00|44497.5|44477.5|44531.6|44511.6|44531.6|44511.6|44497.5|44477.5|285
1644386700000|2022-02-09 06:05:00|44535.6|44515.6|44528.6|44508.6|44541.1|44521.1|44516.1|44496.1|168
1644387000000|2022-02-09 06:10:00|44526.6|44506.6|44502.1|44482.1|44526.6|44506.6|44501.6|44481.6|102
1644387300000|2022-02-09 06:15:00|44501.6|44481.6|44491.6|44471.6|44516.6|44496.6|44484.1|44464.1|110
1644387600000|2022-02-09 06:20:00|44486.6|44466.6|44466.6|44446.6|44486.6|44466.6|44457.1|44437.1|153
1644387900000|2022-02-09 06:25:00|44469.1|44449.1|44481.6|44461.6|44491.6|44471.6|44468.1|44448.1|148
1644388200000|2022-02-09 06:30:00|44478.6|44458.6|44514.6|44494.6|44521.6|44501.6|44476.6|44456.6|118
1644388500000|2022-02-09 06:35:00|44517.1|44497.1|44519.1|44499.1|44521.6|44501.6|44501.6|44481.6|175
1644388800000|2022-02-09 06:40:00|44521.6|44501.6|44531.1|44511.1|44541.6|44521.6|44516.6|44496.6|192
1644389100000|2022-02-09 06:45:00|44531.6|44511.6|44511.6|44491.6|44531.6|44511.6|44493.6|44473.6|199
1644389400000|2022-02-09 06:50:00|44513.6|44493.6|44513.6|44493.6|44521.1|44501.1|44501.1|44481.1|178
1644389700000|2022-02-09 06:55:00|44518.1|44498.1|44530.6|44510.6|44535.6|44515.6|44513.6|44493.6|201
1644390000000|2022-02-09 07:00:00|44528.1|44508.1|44412.6|44392.6|44528.1|44508.1|44369.6|44349.6|316
1644390300000|2022-02-09 07:05:00|44414.6|44394.6|44397.1|44377.1|44414.6|44394.6|44374.6|44354.6|107
1644390600000|2022-02-09 07:10:00|44397.6|44377.6|44407.1|44387.1|44424.6|44404.6|44397.6|44377.6|70
1644390900000|2022-02-09 07:15:00|44405.1|44385.1|44334.6|44314.6|44405.1|44385.1|44317.1|44297.1|132
1644391200000|2022-02-09 07:20:00|44335.1|44315.1|44340.1|44320.1|44348.6|44328.6|44317.1|44297.1|100
1644391500000|2022-02-09 07:25:00|44342.1|44322.1|44367.1|44347.1|44379.6|44359.6|44336.6|44316.6|121
1644391800000|2022-02-09 07:30:00|44367.6|44347.6|44329.6|44309.6|44374.1|44354.1|44327.6|44307.6|96
1644392100000|2022-02-09 07:35:00|44326.6|44306.6|44283.6|44263.6|44332.1|44312.1|44281.1|44261.1|143
1644392400000|2022-02-09 07:40:00|44283.1|44263.1|44258.1|44238.1|44322.7|44302.7|44240.6|44220.6|191
1644392700000|2022-02-09 07:45:00|44253.6|44233.6|44246.1|44226.1|44258.1|44238.1|44224.1|44204.1|126
1644393000000|2022-02-09 07:50:00|44243.6|44223.6|44306.1|44286.1|44306.1|44286.1|44243.6|44223.6|131
1644393300000|2022-02-09 07:55:00|44306.6|44286.6|44283.1|44263.1|44309.1|44289.1|44283.1|44263.1|66
1644393600000|2022-02-09 08:00:00|44280.6|44260.6|44281.1|44261.1|44331.1|44311.1|44265.2|44245.2|158
1644393900000|2022-02-09 08:05:00|44283.6|44263.6|44246.1|44226.1|44286.1|44266.1|44233.6|44213.6|147
1644394200000|2022-02-09 08:10:00|44249.1|44229.1|44256.1|44236.1|44272.7|44252.7|44244.7|44224.7|53
1644394500000|2022-02-09 08:15:00|44260.7|44240.7|44283.2|44263.2|44308.6|44288.6|44249.1|44229.1|109
1644394800000|2022-02-09 08:20:00|44281.1|44261.1|44293.6|44273.6|44311.1|44291.1|44281.1|44261.1|55
1644395100000|2022-02-09 08:25:00|44293.2|44273.2|44333.2|44313.2|44344.6|44324.6|44280.2|44260.2|130
1644395400000|2022-02-09 08:30:00|44331.1|44311.1|44333.6|44313.6|44346.1|44326.1|44318.6|44298.6|92
1644395700000|2022-02-09 08:35:00|44338.6|44318.6|44338.6|44318.6|44366.6|44346.6|44333.2|44313.2|132
1644396000000|2022-02-09 08:40:00|44341.1|44321.1|44402.1|44382.1|44411.1|44391.1|44341.1|44321.1|135
1644396300000|2022-02-09 08:45:00|44404.1|44384.1|44448.7|44428.7|44448.7|44428.7|44396.1|44376.1|138
1644396600000|2022-02-09 08:50:00|44445.7|44425.7|44443.2|44423.2|44478.2|44458.2|44433.7|44413.7|118
1644396900000|2022-02-09 08:55:00|44443.7|44423.7|44463.7|44443.7|44468.2|44448.2|44423.7|44403.7|71
1644397200000|2022-02-09 09:00:00|44463.2|44443.2|44463.7|44443.7|44498.7|44478.7|44455.7|44435.7|108
1644397500000|2022-02-09 09:05:00|44460.7|44440.7|44488.2|44468.2|44494.1|44474.1|44453.2|44433.2|54
1644397800000|2022-02-09 09:10:00|44490.7|44470.7|44453.7|44433.7|44494.1|44474.1|44449.1|44429.1|55
1644398100000|2022-02-09 09:15:00|44455.7|44435.7|44468.2|44448.2|44481.2|44461.2|44438.7|44418.7|55
1644398400000|2022-02-09 09:20:00|44466.2|44446.2|44466.6|44446.6|44471.2|44451.2|44448.7|44428.7|64
1644398700000|2022-02-09 09:25:00|44464.1|44444.1|44491.2|44471.2|44498.7|44478.7|44458.2|44438.2|216
1644399000000|2022-02-09 09:30:00|44490.7|44470.7|44461.6|44441.6|44493.7|44473.7|44459.1|44439.1|155
1644399300000|2022-02-09 09:35:00|44464.1|44444.1|44449.2|44429.2|44485.1|44465.1|44444.6|44424.6|57
1644399600000|2022-02-09 09:40:00|44449.6|44429.6|44442.1|44422.1|44459.2|44439.2|44429.6|44409.6|61
1644399900000|2022-02-09 09:45:00|44439.6|44419.6|44442.1|44422.1|44456.7|44436.7|44435.1|44415.1|130
1644400200000|2022-02-09 09:50:00|44444.2|44424.2|44449.2|44429.2|44457.1|44437.1|44437.1|44417.1|45
1644400500000|2022-02-09 09:55:00|44449.6|44429.6|44444.2|44424.2|44476.7|44456.7|44443.7|44423.7|55
1644400800000|2022-02-09 10:00:00|44443.7|44423.7|44469.6|44449.6|44469.6|44449.6|44411.7|44391.7|139
1644401100000|2022-02-09 10:05:00|44469.2|44449.2|44514.2|44494.2|44514.6|44494.6|44467.1|44447.1|95
1644401400000|2022-02-09 10:10:00|44511.7|44491.7|44524.6|44504.6|44539.6|44519.6|44509.2|44489.2|119
1644401700000|2022-02-09 10:15:00|44524.2|44504.2|44529.6|44509.6|44534.6|44514.6|44517.1|44497.1|44
1644402000000|2022-02-09 10:20:00|44529.2|44509.2|44534.2|44514.2|44534.2|44514.2|44507.1|44487.1|52
1644402300000|2022-02-09 10:25:00|44532.1|44512.1|44562.1|44542.1|44574.2|44554.2|44529.6|44509.6|106
1644402600000|2022-02-09 10:30:00|44564.6|44544.6|44557.1|44537.1|44568.7|44548.7|44544.2|44524.2|65
1644402900000|2022-02-09 10:35:00|44559.2|44539.2|44543.2|44523.2|44559.7|44539.7|44534.7|44514.7|39
1644403200000|2022-02-09 10:40:00|44543.7|44523.7|44530.1|44510.1|44543.7|44523.7|44529.7|44509.7|34
1644403500000|2022-02-09 10:45:00|44529.7|44509.7|44529.2|44509.2|44532.2|44512.2|44515.1|44495.1|52
1644403800000|2022-02-09 10:50:00|44529.7|44509.7|44542.2|44522.2|44567.2|44547.2|44529.2|44509.2|48
1644404100000|2022-02-09 10:55:00|44541.7|44521.7|44531.7|44511.7|44545.1|44525.1|44531.7|44511.7|39
1644404400000|2022-02-09 11:00:00|44531.2|44511.2|44529.2|44509.2|44535.1|44515.1|44511.7|44491.7|64
1644404700000|2022-02-09 11:05:00|44527.2|44507.2|44557.6|44537.6|44561.7|44541.7|44526.7|44506.7|45
1644405000000|2022-02-09 11:10:00|44559.2|44539.2|44554.7|44534.7|44572.2|44552.2|44549.2|44529.2|68
1644405300000|2022-02-09 11:15:00|44554.2|44534.2|44547.2|44527.2|44554.2|44534.2|44529.7|44509.7|68
1644405600000|2022-02-09 11:20:00|44546.7|44526.7|44539.7|44519.7|44547.2|44527.2|44529.7|44509.7|55
1644405900000|2022-02-09 11:25:00|44535.1|44515.1|44529.2|44509.2|44535.1|44515.1|44520.1|44500.1|47
1644406200000|2022-02-09 11:30:00|44527.2|44507.2|44534.2|44514.2|44534.7|44514.7|44524.7|44504.7|29
1644406500000|2022-02-09 11:35:00|44534.7|44514.7|44539.7|44519.7|44539.7|44519.7|44529.7|44509.7|43
1644406800000|2022-02-09 11:40:00|44537.2|44517.2|44634.7|44614.7|44638.7|44618.7|44534.7|44514.7|235
1644407100000|2022-02-09 11:45:00|44639.7|44619.7|44761.7|44741.7|44774.7|44754.7|44639.7|44619.7|417
1644407400000|2022-02-09 11:50:00|44764.2|44744.2|44749.2|44729.2|44783.1|44763.1|44745.2|44725.2|401
1644407700000|2022-02-09 11:55:00|44748.7|44728.7|44758.7|44738.7|44776.2|44756.2|44746.7|44726.7|116
1644408000000|2022-02-09 12:00:00|44763.7|44743.7|44783.7|44763.7|44794.2|44774.2|44763.7|44743.7|143
1644408300000|2022-02-09 12:05:00|44784.2|44764.2|44882.2|44862.2|44894.7|44874.7|44779.7|44759.7|444
1644408600000|2022-02-09 12:10:00|44877.7|44857.7|44834.2|44814.2|44884.2|44864.2|44829.2|44809.2|183
1644408900000|2022-02-09 12:15:00|44837.2|44817.2|44845.2|44825.2|44859.2|44839.2|44809.7|44789.7|104
1644409200000|2022-02-09 12:20:00|44849.2|44829.2|44845.2|44825.2|44859.7|44839.7|44815.2|44795.2|163
1644409500000|2022-02-09 12:25:00|44845.6|44825.6|44829.7|44809.7|44854.7|44834.7|44814.7|44794.7|150
1644409800000|2022-02-09 12:30:00|44834.7|44814.7|44834.2|44814.2|44857.7|44837.7|44814.7|44794.7|272
1644410100000|2022-02-09 12:35:00|44834.7|44814.7|44840.6|44820.6|44850.2|44830.2|44821.1|44801.1|154
1644410400000|2022-02-09 12:40:00|44843.6|44823.6|44849.7|44829.7|44859.7|44839.7|44835.2|44815.2|152
1644410700000|2022-02-09 12:45:00|44847.7|44827.7|44832.2|44812.2|44863.7|44843.7|44827.2|44807.2|189
1644411000000|2022-02-09 12:50:00|44834.2|44814.2|44829.7|44809.7|44841.7|44821.7|44826.7|44806.7|253
1644411300000|2022-02-09 12:55:00|44828.7|44808.7|44876.1|44856.1|44945.2|44925.2|44820.2|44800.2|471
1644411600000|2022-02-09 13:00:00|44878.1|44858.1|44925.6|44905.6|44952.1|44932.1|44830.2|44810.2|970
1644411900000|2022-02-09 13:05:00|44927.6|44907.6|45137.6|45117.6|45147.1|45127.1|44923.1|44903.1|940
1644412200000|2022-02-09 13:10:00|45132.6|45112.6|45056.5|45036.5|45175.6|45155.6|45049|45029|863
1644412500000|2022-02-09 13:15:00|45058.6|45038.6|45144|45124|45179|45159|45049|45029|779
1644412800000|2022-02-09 13:20:00|45142|45122|45202.5|45182.5|45227|45207|45134|45114|879
1644413100000|2022-02-09 13:25:00|45203|45183|45334.8|45314.8|45344.4|45324.4|45203|45183|1458
1644413400000|2022-02-09 13:30:00|45339.4|45319.4|45369.4|45349.4|45430.3|45410.3|45339.4|45319.4|1172
1644413700000|2022-02-09 13:35:00|45366.9|45346.9|45400.9|45380.9|45476.4|45456.4|45353.4|45333.4|878
1644414000000|2022-02-09 13:40:00|45401.4|45381.4|45401.9|45381.9|45476.9|45456.9|45370.8|45350.8|632
1644414300000|2022-02-09 13:45:00|45404.4|45384.4|45382.8|45362.8|45404.4|45384.4|45361.9|45341.9|698
1644414600000|2022-02-09 13:50:00|45385.3|45365.3|45386.4|45366.4|45386.4|45366.4|45356.4|45336.4|404
1644414900000|2022-02-09 13:55:00|45383.9|45363.9|45276.4|45256.4|45386.9|45366.9|45263.9|45243.9|552
1644415200000|2022-02-09 14:00:00|45278.4|45258.4|45332.9|45312.9|45353.4|45333.4|45278.4|45258.4|452
1644415500000|2022-02-09 14:05:00|45332.4|45312.4|45345.4|45325.4|45367.4|45347.4|45319.9|45299.9|307
1644415800000|2022-02-09 14:10:00|45342.4|45322.4|45351.4|45331.4|45361.8|45341.8|45277.4|45257.4|403
1644416100000|2022-02-09 14:15:00|45353.4|45333.4|45357.9|45337.9|45369.3|45349.3|45327.9|45307.9|302
1644416400000|2022-02-09 14:20:00|45358.4|45338.4|45330.4|45310.4|45365.4|45345.4|45305.4|45285.4|211
1644416700000|2022-02-09 14:25:00|45332.4|45312.4|45352.4|45332.4|45362.9|45342.9|45329.9|45309.9|193
1644417000000|2022-02-09 14:30:00|45352.9|45332.9|45356.9|45336.9|45382.9|45362.9|45337.4|45317.4|438
1644417300000|2022-02-09 14:35:00|45356.5|45336.5|45379.9|45359.9|45382.4|45362.4|45316.9|45296.9|268
1644417600000|2022-02-09 14:40:00|45382.4|45362.4|45386.5|45366.5|45395.4|45375.4|45374|45354|590
1644417900000|2022-02-09 14:45:00|45381.5|45361.5|45391.5|45371.5|45404.4|45384.4|45379.4|45359.4|494
1644418200000|2022-02-09 14:50:00|45389.4|45369.4|45376.9|45356.9|45391.5|45371.5|45353.5|45333.5|272
1644418500000|2022-02-09 14:55:00|45376.5|45356.5|45391.9|45371.9|45396.9|45376.9|45369|45349|394
1644418800000|2022-02-09 15:00:00|45394|45374|45451|45431|45474.9|45454.9|45394|45374|1004
1644419100000|2022-02-09 15:05:00|45451.4|45431.4|45449.4|45429.4|45472.9|45452.9|45433.5|45413.5|310
1644419400000|2022-02-09 15:10:00|45451.4|45431.4|45363.5|45343.5|45457.4|45437.4|45362.4|45342.4|519
1644419700000|2022-02-09 15:15:00|45364.4|45344.4|45408.9|45388.9|45441.4|45421.4|45364.4|45344.4|757
1644420000000|2022-02-09 15:20:00|45408.5|45388.5|45499.9|45479.9|45522.4|45502.4|45391|45371|568
1644420300000|2022-02-09 15:25:00|45497.9|45477.9|45610.9|45590.9|45617.4|45597.4|45497.9|45477.9|1167
1644420600000|2022-02-09 15:30:00|45613.4|45593.4|45697.8|45677.8|45742.3|45722.3|45613.4|45593.4|1069
1644420900000|2022-02-09 15:35:00|45699.8|45679.8|45728.3|45708.3|45739.8|45719.8|45664.3|45644.3|652
1644421200000|2022-02-09 15:40:00|45727.8|45707.8|45680.3|45660.3|45758.3|45738.3|45673.3|45653.3|631
1644421500000|2022-02-09 15:45:00|45678.3|45658.3|45671.3|45651.3|45695.8|45675.8|45647.8|45627.8|572
1644421800000|2022-02-09 15:50:00|45670.8|45650.8|45686.3|45666.3|45756.3|45736.3|45626.3|45606.3|542
1644422100000|2022-02-09 15:55:00|45681.7|45661.7|45706.3|45686.3|45749.2|45729.2|45681.3|45661.3|426
1644422400000|2022-02-09 16:00:00|45705.8|45685.8|45726.3|45706.3|45726.3|45706.3|45686.3|45666.3|315
1644422700000|2022-02-09 16:05:00|45731.3|45711.3|45684.2|45664.2|45731.3|45711.3|45681.2|45661.2|293
1644423000000|2022-02-09 16:10:00|45684.7|45664.7|45740.3|45720.3|45745.3|45725.3|45681.2|45661.2|509
1644423300000|2022-02-09 16:15:00|45742.3|45722.3|45749.2|45729.2|45757.2|45737.2|45731.2|45711.2|528
1644423600000|2022-02-09 16:20:00|45748.7|45728.7|45760.2|45740.2|45797.2|45777.2|45738.3|45718.3|859
1644423900000|2022-02-09 16:25:00|45762.2|45742.2|45852.7|45832.7|45878.7|45858.7|45757.2|45737.2|795
1644424200000|2022-02-09 16:30:00|45853.2|45833.2|45879.6|45859.6|45886.1|45866.1|45851.7|45831.7|771
1644424500000|2022-02-09 16:35:00|45877.1|45857.1|45906.1|45886.1|45954.1|45934.1|45815.1|45795.1|642
1644424800000|2022-02-09 16:40:00|45903.6|45883.6|45891.1|45871.1|45914.6|45894.6|45833.6|45813.6|593
1644425100000|2022-02-09 16:45:00|45895.7|45875.7|45919.7|45899.7|45949.1|45929.1|45893.6|45873.6|632
1644425400000|2022-02-09 16:50:00|45920.2|45900.2|45891.7|45871.7|45957.2|45937.2|45881.2|45861.2|741
1644425700000|2022-02-09 16:55:00|45892.2|45872.2|45818.8|45798.8|45908.3|45888.3|45804.3|45784.3|854
1644426000000|2022-02-09 17:00:00|45819.8|45799.8|45944.3|45924.3|45949.3|45929.3|45818.8|45798.8|530
1644426300000|2022-02-09 17:05:00|45942.3|45922.3|45924.8|45904.8|45949.3|45929.3|45906.8|45886.8|399
1644426600000|2022-02-09 17:10:00|45924.3|45904.3|45941.3|45921.3|45941.3|45921.3|45911.8|45891.8|294
1644426900000|2022-02-09 17:15:00|45943.4|45923.4|45979.3|45959.3|46070.4|46050.4|45942.4|45922.4|856
1644427200000|2022-02-09 17:20:00|45981.3|45961.3|45856.3|45836.3|45983.4|45963.4|45836.8|45816.8|532
1644427500000|2022-02-09 17:25:00|45853.8|45833.8|45921.3|45901.3|45928.8|45908.8|45853.8|45833.8|353
1644427800000|2022-02-09 17:30:00|45919.3|45899.3|45981|45961|46022.9|46002.9|45919.3|45899.3|907
1644428100000|2022-02-09 17:35:00|45980.5|45960.5|46021.4|46001.4|46029.5|46009.5|45942.5|45922.5|851
1644428400000|2022-02-09 17:40:00|46016.4|45996.4|46044.4|46024.4|46062.4|46042.4|45995|45975|460
1644428700000|2022-02-09 17:45:00|46044.9|46024.9|46016|45996|46079.4|46059.4|45991.4|45971.4|537
1644429000000|2022-02-09 17:50:00|46016.4|45996.4|45949.4|45929.4|46016.4|45996.4|45940.4|45920.4|683
1644429300000|2022-02-09 17:55:00|45946.9|45926.9|46020.5|46000.5|46034.4|46014.4|45921.4|45901.4|2457
1644429600000|2022-02-09 18:00:00|46021|46001|45977.4|45957.4|46021|46001|45963.9|45943.9|769
1644429900000|2022-02-09 18:05:00|45972.4|45952.4|45983.8|45963.8|45993.8|45973.8|45968.8|45948.8|199
1644430200000|2022-02-09 18:10:00|45985.9|45965.9|45985.9|45965.9|46011.3|45991.3|45981.3|45961.3|170
1644430500000|2022-02-09 18:15:00|45988.8|45968.8|45984.3|45964.3|46000.4|45980.4|45983.8|45963.8|156
1644430800000|2022-02-09 18:20:00|45983.8|45963.8|45974.3|45954.3|45988.8|45968.8|45971.3|45951.3|92
1644431100000|2022-02-09 18:25:00|45974.8|45954.8|45978.2|45958.2|45980.3|45960.3|45950.3|45930.3|163
1644431400000|2022-02-09 18:30:00|45980.3|45960.3|45999.2|45979.2|46001.7|45981.7|45970.3|45950.3|170
1644431700000|2022-02-09 18:35:00|45998.7|45978.7|45996.7|45976.7|46003.7|45983.7|45987.2|45967.2|93
1644432000000|2022-02-09 18:40:00|46001.2|45981.2|45992.2|45972.2|46011.7|45991.7|45991.7|45971.7|81
1644432300000|2022-02-09 18:45:00|45994.7|45974.7|46025.3|46005.3|46028.2|46008.2|45992.2|45972.2|58
1644432600000|2022-02-09 18:50:00|46022.8|46002.8|46032.6|46012.6|46092.2|46072.2|46020.7|46000.7|363
1644432900000|2022-02-09 18:55:00|46032.2|46012.2|46081.7|46061.7|46117.2|46097.2|46009.7|45989.7|315
1644433200000|2022-02-09 19:00:00|46084.7|46064.7|46137.6|46117.6|46154.1|46134.1|46084.7|46064.7|304
1644433500000|2022-02-09 19:05:00|46140.1|46120.1|46156.7|46136.7|46251.1|46231.1|46137.6|46117.6|428
1644433800000|2022-02-09 19:10:00|46157.6|46137.6|46197.6|46177.6|46199.7|46179.7|46154.7|46134.7|147
1644434100000|2022-02-09 19:15:00|46198.1|46178.1|46330.6|46310.6|46334.1|46314.1|46198.1|46178.1|253
1644434400000|2022-02-09 19:20:00|46331.1|46311.1|46258.6|46238.6|46331.1|46311.1|46258.1|46238.1|189
1644434700000|2022-02-09 19:25:00|46258.1|46238.1|46312.6|46292.6|46404.2|46384.2|46229.8|46209.8|383
1644435000000|2022-02-09 19:30:00|46312.2|46292.2|46315.6|46295.6|46323.1|46303.1|46290.6|46270.6|83
1644435300000|2022-02-09 19:35:00|46313.1|46293.1|46316.1|46296.1|46335.6|46315.6|46306.6|46286.6|62
1644435600000|2022-02-09 19:40:00|46313.6|46293.6|46329.1|46309.1|46331.6|46311.6|46313.6|46293.6|92
1644435900000|2022-02-09 19:45:00|46329.5|46309.5|46354.1|46334.1|46364.1|46344.1|46326.6|46306.6|136
1644436200000|2022-02-09 19:50:00|46349.5|46329.5|46327.5|46307.5|46349.5|46329.5|46319.6|46299.6|75
1644436500000|2022-02-09 19:55:00|46327|46307|46350.6|46330.6|46365|46345|46324.5|46304.5|149
1644436800000|2022-02-09 20:00:00|46350.1|46330.1|46363.1|46343.1|46365.6|46345.6|46333.1|46313.1|75
1644437100000|2022-02-09 20:05:00|46361.1|46341.1|46277.6|46257.6|46361.1|46341.1|46265.6|46245.6|179
1644437400000|2022-02-09 20:10:00|46276.7|46256.7|46268.1|46248.1|46290.6|46270.6|46260.6|46240.6|90
1644437700000|2022-02-09 20:15:00|46267.6|46247.6|46267.6|46247.6|46280.6|46260.6|46212.6|46192.6|131
1644438000000|2022-02-09 20:20:00|46259.6|46239.6|46244.6|46224.6|46260.6|46240.6|46221.7|46201.7|81
1644438300000|2022-02-09 20:25:00|46244.2|46224.2|46285.1|46265.1|46287.1|46267.1|46240.1|46220.1|82
1644438600000|2022-02-09 20:30:00|46287.1|46267.1|46304.6|46284.6|46337.1|46317.1|46284.6|46264.6|110
1644438900000|2022-02-09 20:35:00|46302.6|46282.6|46332.1|46312.1|46339.6|46319.6|46302.6|46282.6|64
1644439200000|2022-02-09 20:40:00|46329.6|46309.6|46302.1|46282.1|46329.6|46309.6|46289.6|46269.6|42
1644439500000|2022-02-09 20:45:00|46301.7|46281.7|46280.1|46260.1|46302.1|46282.1|46274.2|46254.2|115
1644439800000|2022-02-09 20:50:00|46282.1|46262.1|46287.1|46267.1|46307.6|46287.6|46276.7|46256.7|105
1644440100000|2022-02-09 20:55:00|46285.1|46265.1|46301.7|46281.7|46301.7|46281.7|46277.6|46257.6|92
1644440400000|2022-02-09 21:00:00|46299.6|46279.6|46310.6|46290.6|46310.6|46290.6|46287.1|46267.1|63
1644440700000|2022-02-09 21:05:00|46315.1|46295.1|46327.1|46307.1|46337.1|46317.1|46315.1|46295.1|49
1644441000000|2022-02-09 21:10:00|46326.6|46306.6|46309.6|46289.6|46326.6|46306.6|46305.1|46285.1|23
1644441300000|2022-02-09 21:15:00|46309.1|46289.1|46294.1|46274.1|46312.1|46292.1|46292.1|46272.1|24
1644441600000|2022-02-09 21:20:00|46292.1|46272.1|46320.1|46300.1|46320.1|46300.1|46287.1|46267.1|58
1644441900000|2022-02-09 21:25:00|46322.6|46302.6|46311.6|46291.6|46322.6|46302.6|46299.6|46279.6|49
1644442200000|2022-02-09 21:30:00|46311.2|46291.2|46297.1|46277.1|46312.1|46292.1|46292.1|46272.1|42
1644442500000|2022-02-09 21:35:00|46297.6|46277.6|46337.6|46317.6|46337.6|46317.6|46297.1|46277.1|80
1644442800000|2022-02-09 21:40:00|46341.6|46321.6|46320.7|46300.7|46349.1|46329.1|46318.7|46298.7|47
1644443100000|2022-02-09 21:45:00|46320.2|46300.2|46349.1|46329.1|46349.1|46329.1|46313.2|46293.2|76
1644443400000|2022-02-09 21:50:00|46351.6|46331.6|46361.6|46341.6|46369.1|46349.1|46351.6|46331.6|90
1644443700000|2022-02-09 21:55:00|46364.1|46344.1|46338.7|46318.7|46364.1|46344.1|46338.7|46318.7|108
1644447600000|2022-02-09 23:00:00|46294.7|46274.7|46227.1|46207.1|46324.7|46304.7|46192.1|46172.1|158
1644447900000|2022-02-09 23:05:00|46221.6|46201.6|46244.6|46224.6|46244.6|46224.6|46209.6|46189.6|46
1644448200000|2022-02-09 23:10:00|46245.1|46225.1|46242.1|46222.1|46252.1|46232.1|46239.6|46219.6|30
1644448500000|2022-02-09 23:15:00|46242.6|46222.6|46264.6|46244.6|46264.6|46244.6|46242.6|46222.6|24
1644448800000|2022-02-09 23:20:00|46262.1|46242.1|46259.6|46239.6|46265.1|46245.1|46255.1|46235.1|31
1644449100000|2022-02-09 23:25:00|46262.1|46242.1|46292.6|46272.6|46299.6|46279.6|46262.1|46242.1|57
1644449400000|2022-02-09 23:30:00|46290.5|46270.5|46233|46213|46295.5|46275.5|46233|46213|33
1644449700000|2022-02-09 23:35:00|46235.5|46215.5|46240.5|46220.5|46255.5|46235.5|46235.5|46215.5|25
1644450000000|2022-02-09 23:40:00|46238|46218|46219.1|46199.1|46240.5|46220.5|46215.1|46195.1|29
1644450300000|2022-02-09 23:45:00|46213|46193|46237.5|46217.5|46237.5|46217.5|46213|46193|38
1644450600000|2022-02-09 23:50:00|46240|46220|46238.5|46218.5|46243.5|46223.5|46238.5|46218.5|7
1644450900000|2022-02-09 23:55:00|46233.5|46213.5|46235.5|46215.5|46240.5|46220.5|46230.5|46210.5|26
1644451200000|2022-02-10 00:00:00|46240.5|46220.5|46213|46193|46245.5|46225.5|46210.5|46190.5|47
1644451500000|2022-02-10 00:05:00|46218|46198|46235.5|46215.5|46251|46231|46218|46198|31
1644451800000|2022-02-10 00:10:00|46236|46216|46227.5|46207.5|46250|46230|46227.5|46207.5|33
1644452100000|2022-02-10 00:15:00|46227.1|46207.1|46210.5|46190.5|46233|46213|46210.5|46190.5|50
1644452400000|2022-02-10 00:20:00|46210|46190|46221|46201|46221|46201|46190.5|46170.5|64
1644452700000|2022-02-10 00:25:00|46221.5|46201.5|46183|46163|46221.5|46201.5|46167.5|46147.5|98
1644453000000|2022-02-10 00:30:00|46183.5|46163.5|46173|46153|46195|46175|46173|46153|87
1644453300000|2022-02-10 00:35:00|46172.5|46152.5|46153|46133|46177.5|46157.5|46151|46131|79
1644453600000|2022-02-10 00:40:00|46152.5|46132.5|46150|46130|46168|46148|46148|46128|85
1644453900000|2022-02-10 00:45:00|46145|46125|46123|46103|46145|46125|46120.5|46100.5|46
1644454200000|2022-02-10 00:50:00|46120.5|46100.5|46113.5|46093.5|46130|46110|46107.5|46087.5|58
1644454500000|2022-02-10 00:55:00|46116|46096|46117.5|46097.5|46138|46118|46108|46088|119
1644454800000|2022-02-10 01:00:00|46101.6|46081.6|45976|45956|46118.9|46098.9|45976|45956|920
1644455100000|2022-02-10 01:05:00|45976.4|45956.4|45954.9|45934.9|45999.9|45979.9|45945.3|45925.3|565
1644455400000|2022-02-10 01:10:00|45955.3|45935.3|45859.9|45839.9|45962.4|45942.4|45854.9|45834.9|409
1644455700000|2022-02-10 01:15:00|45860.3|45840.3|45837.8|45817.8|45882.4|45862.4|45832.8|45812.8|374
1644456000000|2022-02-10 01:20:00|45839.9|45819.9|45898.3|45878.3|45909.9|45889.9|45839.9|45819.9|275
1644456300000|2022-02-10 01:25:00|45897.8|45877.8|45867.4|45847.4|45900.8|45880.8|45867.4|45847.4|169
1644456600000|2022-02-10 01:30:00|45865.3|45845.3|45854.2|45834.2|45870.8|45850.8|45851.7|45831.7|195
1644456900000|2022-02-10 01:35:00|45854.7|45834.7|45859.7|45839.7|45882.2|45862.2|45847.2|45827.2|187
1644457200000|2022-02-10 01:40:00|45862.7|45842.7|45825.3|45805.3|45879.7|45859.7|45818.8|45798.8|318
1644457500000|2022-02-10 01:45:00|45823.8|45803.8|45946.7|45926.7|45956.7|45936.7|45823.8|45803.8|297
1644457800000|2022-02-10 01:50:00|45950.8|45930.8|45901.1|45881.1|45956.7|45936.7|45872.7|45852.7|285
1644458100000|2022-02-10 01:55:00|45898.6|45878.6|45877.4|45857.4|45898.6|45878.6|45848.1|45828.1|257
1644458400000|2022-02-10 02:00:00|45874.9|45854.9|45894.4|45874.4|45903.9|45883.9|45856.4|45836.4|349
1644458700000|2022-02-10 02:05:00|45893.9|45873.9|45856.4|45836.4|45901.9|45881.9|45856.4|45836.4|190
1644459000000|2022-02-10 02:10:00|45853.9|45833.9|45877.5|45857.5|45903.1|45883.1|45853.4|45833.4|175
1644459300000|2022-02-10 02:15:00|45875.5|45855.5|45878.4|45858.4|45892.5|45872.5|45875.5|45855.5|44
1644459600000|2022-02-10 02:20:00|45878|45858|45881.2|45861.2|45888.3|45868.3|45868|45848|87
1644459900000|2022-02-10 02:25:00|45883.3|45863.3|45898.3|45878.3|45898.3|45878.3|45878.3|45858.3|33
1644460200000|2022-02-10 02:30:00|45897.8|45877.8|45914.2|45894.2|45923.3|45903.3|45895.3|45875.3|186
1644460500000|2022-02-10 02:35:00|45914.7|45894.7|45984.5|45964.5|45987.9|45967.9|45914.7|45894.7|340
1644460800000|2022-02-10 02:40:00|45985|45965|46069|46049|46097.5|46077.5|45985|45965|328
1644461100000|2022-02-10 02:45:00|46071.5|46051.5|46026.5|46006.5|46127|46107|46026.5|46006.5|276
1644461400000|2022-02-10 02:50:00|46027|46007|46034|46014|46061.1|46041.1|46026.5|46006.5|157
1644461700000|2022-02-10 02:55:00|46032.5|46012.5|46017|45997|46037|46017|46004.5|45984.5|150
1644462000000|2022-02-10 03:00:00|46016.5|45996.5|45994.5|45974.5|46016.5|45996.5|45969.5|45949.5|116
1644462300000|2022-02-10 03:05:00|45992|45972|45982|45962|46002|45982|45967|45947|103
1644462600000|2022-02-10 03:10:00|45981.5|45961.5|45969|45949|45999.5|45979.5|45962|45942|115
1644462900000|2022-02-10 03:15:00|45972|45952|45962|45942|45994.5|45974.5|45957|45937|100
1644463200000|2022-02-10 03:20:00|45964|45944|45994.5|45974.5|46002.4|45982.4|45959.5|45939.5|103
1644463500000|2022-02-10 03:25:00|45994.9|45974.9|46067|46047|46071.5|46051.5|45972|45952|239
1644463800000|2022-02-10 03:30:00|46064.5|46044.5|45991.5|45971.5|46064.5|46044.5|45959.5|45939.5|76
1644464100000|2022-02-10 03:35:00|45994.9|45974.9|46014.5|45994.5|46017|45997|45992|45972|34
1644464400000|2022-02-10 03:40:00|46012|45992|46044|46024|46054.5|46034.5|46012|45992|36
1644464700000|2022-02-10 03:45:00|46043.5|46023.5|46024.4|46004.4|46044|46024|46024.4|46004.4|20
1644465000000|2022-02-10 03:50:00|46024.9|46004.9|46056.9|46036.9|46056.9|46036.9|46024.4|46004.4|33
1644465300000|2022-02-10 03:55:00|46059|46039|46066.9|46046.9|46066.9|46046.9|46054|46034|35
1644465600000|2022-02-10 04:00:00|46072.4|46052.4|46074.4|46054.4|46079.4|46059.4|46069.4|46049.4|57
1644465900000|2022-02-10 04:05:00|46074|46054|46036.9|46016.9|46074|46054|46031.9|46011.9|38
1644466200000|2022-02-10 04:10:00|46041.9|46021.9|46016.9|45996.9|46049.4|46029.4|46016.9|45996.9|40
1644466500000|2022-02-10 04:15:00|46014.4|45994.4|46016.9|45996.9|46016.9|45996.9|46011.9|45991.9|21
1644466800000|2022-02-10 04:20:00|46024|46004|46017.8|45997.8|46034.4|46014.4|46015.3|45995.3|60
1644467100000|2022-02-10 04:25:00|46018.3|45998.3|46035.3|46015.3|46035.3|46015.3|46018.3|45998.3|23
1644467400000|2022-02-10 04:30:00|46032.8|46012.8|46035.3|46015.3|46038.3|46018.3|46030.3|46010.3|22
1644467700000|2022-02-10 04:35:00|46037.8|46017.8|46037.4|46017.4|46057.8|46037.8|46034.9|46014.9|31
1644468000000|2022-02-10 04:40:00|46040.8|46020.8|46017.8|45997.8|46045.3|46025.3|46017.8|45997.8|27
1644468300000|2022-02-10 04:45:00|46020.3|46000.3|45989.9|45969.9|46022.8|46002.8|45989.9|45969.9|68
1644468600000|2022-02-10 04:50:00|45992.4|45972.4|45992.8|45972.8|45997.8|45977.8|45990.3|45970.3|25
1644468900000|2022-02-10 04:55:00|45992.4|45972.4|45997.3|45977.3|45997.3|45977.3|45987.8|45967.8|46
1644469200000|2022-02-10 05:00:00|45995.3|45975.3|46007.3|45987.3|46008.3|45988.3|45987.8|45967.8|53
1644469500000|2022-02-10 05:05:00|46005.3|45985.3|46010.3|45990.3|46012.8|45992.8|45995.8|45975.8|32
1644469800000|2022-02-10 05:10:00|46012.8|45992.8|46020.3|46000.3|46023.3|46003.3|46007.3|45987.3|39
1644470100000|2022-02-10 05:15:00|46020.8|46000.8|46022.8|46002.8|46030.3|46010.3|46006.9|45986.9|25
1644470400000|2022-02-10 05:20:00|46020.8|46000.8|46012.3|45992.3|46025.3|46005.3|46012.3|45992.3|35
1644470700000|2022-02-10 05:25:00|46007.8|45987.8|46003.3|45983.3|46015.3|45995.3|45990.8|45970.8|64
1644471000000|2022-02-10 05:30:00|46005.3|45985.3|45988.4|45968.4|46081.9|46061.9|45983.9|45963.9|267
1644471300000|2022-02-10 05:35:00|45990.9|45970.9|46058.4|46038.4|46070.9|46050.9|45990.9|45970.9|117
1644471600000|2022-02-10 05:40:00|46056.4|46036.4|46058.9|46038.9|46058.9|46038.9|46043|46023|69
1644471900000|2022-02-10 05:45:00|46066.8|46046.8|46075.4|46055.4|46085.9|46065.9|46060.4|46040.4|96
1644472200000|2022-02-10 05:50:00|46073.4|46053.4|46025.9|46005.9|46073.4|46053.4|46020.9|46000.9|52
1644472500000|2022-02-10 05:55:00|46028.4|46008.4|46076.4|46056.4|46076.4|46056.4|46028.4|46008.4|76
1644472800000|2022-02-10 06:00:00|46074.3|46054.3|46111.2|46091.2|46156.4|46136.4|46074.3|46054.3|258
1644473100000|2022-02-10 06:05:00|46111.6|46091.6|46111.8|46091.8|46136.8|46116.8|46100.7|46080.7|213
1644473400000|2022-02-10 06:10:00|46111.4|46091.4|46146.4|46126.4|46146.4|46126.4|46108.9|46088.9|94
1644473700000|2022-02-10 06:15:00|46141.8|46121.8|46090.9|46070.9|46174.3|46154.3|46090.9|46070.9|175
1644474000000|2022-02-10 06:20:00|46093.8|46073.8|46224.8|46204.8|46227.7|46207.7|46093.8|46073.8|274
1644474300000|2022-02-10 06:25:00|46222.7|46202.7|46275.7|46255.7|46287.7|46267.7|46207.7|46187.7|346
1644474600000|2022-02-10 06:30:00|46278.2|46258.2|46229.3|46209.3|46281.2|46261.2|46218.8|46198.8|228
1644474900000|2022-02-10 06:35:00|46229.8|46209.8|46292.3|46272.3|46297.3|46277.3|46226.8|46206.8|239
1644475200000|2022-02-10 06:40:00|46290.2|46270.2|46341.8|46321.8|46347.3|46327.3|46289.8|46269.8|285
1644475500000|2022-02-10 06:45:00|46342.3|46322.3|46321.8|46301.8|46342.7|46322.7|46301.8|46281.8|313
1644475800000|2022-02-10 06:50:00|46321.3|46301.3|46316.8|46296.8|46327.9|46307.9|46299.3|46279.3|457
1644476100000|2022-02-10 06:55:00|46315.9|46295.9|46382.1|46362.1|46393.1|46373.1|46315.9|46295.9|410
1644476400000|2022-02-10 07:00:00|46380.1|46360.1|46334.2|46314.2|46380.1|46360.1|46311.7|46291.7|168
1644476700000|2022-02-10 07:05:00|46334.6|46314.6|46319.8|46299.8|46341.7|46321.7|46313.2|46293.2|135
1644477000000|2022-02-10 07:10:00|46317.3|46297.3|46325.3|46305.3|46345.3|46325.3|46315.7|46295.7|145
1644477300000|2022-02-10 07:15:00|46327.3|46307.3|46337.3|46317.3|46349.8|46329.8|46325.3|46305.3|81
1644477600000|2022-02-10 07:20:00|46341.4|46321.4|46386.2|46366.2|46401.7|46381.7|46337.3|46317.3|166
1644477900000|2022-02-10 07:25:00|46385.7|46365.7|46360.7|46340.7|46392.8|46372.8|46360.7|46340.7|116
1644478200000|2022-02-10 07:30:00|46363.2|46343.2|46324.3|46304.3|46370.3|46350.3|46324.3|46304.3|127
1644478500000|2022-02-10 07:35:00|46324.8|46304.8|46352.3|46332.3|46352.3|46332.3|46324.8|46304.8|117
1644478800000|2022-02-10 07:40:00|46349.3|46329.3|46334.8|46314.8|46384.3|46364.3|46334.8|46314.8|95
1644479100000|2022-02-10 07:45:00|46336.8|46316.8|46250.7|46230.7|46339.3|46319.3|46250.7|46230.7|143
1644479400000|2022-02-10 07:50:00|46250.3|46230.3|46271.2|46251.2|46306.6|46286.6|46245.3|46225.3|131
1644479700000|2022-02-10 07:55:00|46267.8|46247.8|46245.5|46225.5|46273.7|46253.7|46243.7|46223.7|123
1644480000000|2022-02-10 08:00:00|46252.1|46232.1|46387.3|46367.3|46413.7|46393.7|46245.5|46225.5|331
1644480300000|2022-02-10 08:05:00|46386.8|46366.8|46390.2|46370.2|46436.2|46416.2|46375.2|46355.2|269
1644480600000|2022-02-10 08:10:00|46390.7|46370.7|46450.7|46430.7|46458.7|46438.7|46374.8|46354.8|286
1644480900000|2022-02-10 08:15:00|46450.2|46430.2|46436.2|46416.2|46476.2|46456.2|46415.2|46395.2|258
1644481200000|2022-02-10 08:20:00|46438.7|46418.7|46476.2|46456.2|46478.7|46458.7|46381.6|46361.6|314
1644481500000|2022-02-10 08:25:00|46471.2|46451.2|46522.5|46502.5|46544.1|46524.1|46460.7|46440.7|382
1644481800000|2022-02-10 08:30:00|46520|46500|46535.5|46515.5|46587.1|46567.1|46507.1|46487.1|339
1644482100000|2022-02-10 08:35:00|46537.5|46517.5|46556|46536|46576.4|46556.4|46533.5|46513.5|142
1644482400000|2022-02-10 08:40:00|46553.9|46533.9|46483.9|46463.9|46571|46551|46483.9|46463.9|144
1644482700000|2022-02-10 08:45:00|46484.4|46464.4|46540.3|46520.3|46540.3|46520.3|46483.9|46463.9|167
1644483000000|2022-02-10 08:50:00|46540.8|46520.8|46598.2|46578.2|46620.7|46600.7|46540.8|46520.8|299
1644483300000|2022-02-10 08:55:00|46600.7|46580.7|46561.2|46541.2|46611.7|46591.7|46557.8|46537.8|158
1644483600000|2022-02-10 09:00:00|46560.7|46540.7|46557.1|46537.1|46588.7|46568.7|46539.2|46519.2|277
1644483900000|2022-02-10 09:05:00|46559.2|46539.2|46566.7|46546.7|46566.7|46546.7|46528.7|46508.7|128
1644484200000|2022-02-10 09:10:00|46564.6|46544.6|46554.6|46534.6|46578.2|46558.2|46542.1|46522.1|123
1644484500000|2022-02-10 09:15:00|46557.1|46537.1|46567.1|46547.1|46582.1|46562.1|46536.2|46516.2|123
1644484800000|2022-02-10 09:20:00|46567.6|46547.6|46532.6|46512.6|46576.6|46556.6|46531.6|46511.6|141
1644485100000|2022-02-10 09:25:00|46534.6|46514.6|46527.6|46507.6|46554.6|46534.6|46518.5|46498.5|115
1644485400000|2022-02-10 09:30:00|46528|46508|46552.6|46532.6|46560.1|46540.1|46516.6|46496.6|89
1644485700000|2022-02-10 09:35:00|46550.1|46530.1|46550|46530|46583|46563|46550|46530|170
1644486000000|2022-02-10 09:40:00|46549.6|46529.6|46529.1|46509.1|46549.6|46529.6|46521.6|46501.6|105
1644486300000|2022-02-10 09:45:00|46531.6|46511.6|46536.2|46516.2|46561.6|46541.6|46531.6|46511.6|95
1644486600000|2022-02-10 09:50:00|46535.7|46515.7|46543.7|46523.7|46556.2|46536.2|46529.1|46509.1|92
1644486900000|2022-02-10 09:55:00|46545.7|46525.7|46534.8|46514.8|46555.7|46535.7|46524.8|46504.8|198
1644487200000|2022-02-10 10:00:00|46531.8|46511.8|46735.7|46715.7|46758.2|46738.2|46514.8|46494.8|674
1644487500000|2022-02-10 10:05:00|46733.2|46713.2|46781.1|46761.1|46793.6|46773.6|46710.7|46690.7|332
1644487800000|2022-02-10 10:10:00|46780.7|46760.7|46833|46813|46835.5|46815.5|46760.7|46740.7|462
1644488100000|2022-02-10 10:15:00|46832.5|46812.5|46770|46750|46835.5|46815.5|46748|46728|304
1644488400000|2022-02-10 10:20:00|46767.5|46747.5|46728.9|46708.9|46770|46750|46714.3|46694.3|209
1644488700000|2022-02-10 10:25:00|46726.4|46706.4|46776.4|46756.4|46776.8|46756.8|46726.4|46706.4|170
1644489000000|2022-02-10 10:30:00|46775.5|46755.5|46757.3|46737.3|46779.3|46759.3|46728.9|46708.9|183
1644489300000|2022-02-10 10:35:00|46759.3|46739.3|46793.4|46773.4|46798.4|46778.4|46759.3|46739.3|113
1644489600000|2022-02-10 10:40:00|46793.9|46773.9|46803.4|46783.4|46808.4|46788.4|46773.9|46753.9|152
1644489900000|2022-02-10 10:45:00|46795.9|46775.9|46798.9|46778.9|46807.9|46787.9|46795.9|46775.9|111
1644490200000|2022-02-10 10:50:00|46798.4|46778.4|46801.4|46781.4|46801.4|46781.4|46766.8|46746.8|123
1644490500000|2022-02-10 10:55:00|46803.4|46783.4|46793.8|46773.8|46803.4|46783.4|46783.9|46763.9|87
1644490800000|2022-02-10 11:00:00|46791.3|46771.3|46795.4|46775.4|46800.4|46780.4|46771.8|46751.8|102
1644491100000|2022-02-10 11:05:00|46795.9|46775.9|46803.4|46783.4|46805|46785|46783.8|46763.8|81
1644491400000|2022-02-10 11:10:00|46800.9|46780.9|46903.4|46883.4|46903.4|46883.4|46783.8|46763.8|340
1644491700000|2022-02-10 11:15:00|46898.4|46878.4|46864.3|46844.3|46909.3|46889.3|46856.8|46836.8|237
1644492000000|2022-02-10 11:20:00|46866.8|46846.8|46923.8|46903.8|46923.8|46903.8|46847.7|46827.7|176
1644492300000|2022-02-10 11:25:00|46919.7|46899.7|46858.8|46838.8|46956.1|46936.1|46842.7|46822.7|250
1644492600000|2022-02-10 11:30:00|46858.4|46838.4|46849.3|46829.3|46869.3|46849.3|46823.8|46803.8|180
1644492900000|2022-02-10 11:35:00|46844.3|46824.3|46834.3|46814.3|46851.8|46831.8|46824.3|46804.3|148
1644493200000|2022-02-10 11:40:00|46834.7|46814.7|46833.3|46813.3|46848.8|46828.8|46826.3|46806.3|75
1644493500000|2022-02-10 11:45:00|46833.8|46813.8|46874.5|46854.5|46877|46857|46822.4|46802.4|125
1644493800000|2022-02-10 11:50:00|46877|46857|46799.7|46779.7|46882|46862|46794.2|46774.2|295
1644494100000|2022-02-10 11:55:00|46799.2|46779.2|46799.7|46779.7|46829.2|46809.2|46782.6|46762.6|127
1644494400000|2022-02-10 12:00:00|46799.2|46779.2|46869.7|46849.7|46869.7|46849.7|46794.7|46774.7|134
1644494700000|2022-02-10 12:05:00|46874.7|46854.7|46842.6|46822.6|46894.2|46874.2|46837.6|46817.6|145
1644495000000|2022-02-10 12:10:00|46844.7|46824.7|46771.5|46751.5|46845.1|46825.1|46771.5|46751.5|175
1644495300000|2022-02-10 12:15:00|46771.9|46751.9|46801.9|46781.9|46816|46796|46754.4|46734.4|112
1644495600000|2022-02-10 12:20:00|46799.4|46779.4|46741.9|46721.9|46801.9|46781.9|46741.5|46721.5|213
1644495900000|2022-02-10 12:25:00|46741.5|46721.5|46640.3|46620.3|46754|46734|46632.8|46612.8|503
1644496200000|2022-02-10 12:30:00|46642.4|46622.4|46544.7|46524.7|46696.3|46676.3|46542.2|46522.2|557
1644496500000|2022-02-10 12:35:00|46545.1|46525.1|46551.2|46531.2|46593.3|46573.3|46521|46501|568
1644496800000|2022-02-10 12:40:00|46553.7|46533.7|46585.6|46565.6|46595.6|46575.6|46549.7|46529.7|224
1644497100000|2022-02-10 12:45:00|46587.6|46567.6|46675.1|46655.1|46705.1|46685.1|46585.6|46565.6|570
1644497400000|2022-02-10 12:50:00|46674.7|46654.7|46706|46686|46718.5|46698.5|46672.6|46652.6|498
1644497700000|2022-02-10 12:55:00|46705.6|46685.6|46640.6|46620.6|46706|46686|46629.6|46609.6|356
1644498000000|2022-02-10 13:00:00|46641|46621|46703.5|46683.5|46755.1|46735.1|46592.1|46572.1|856
1644498300000|2022-02-10 13:05:00|46703|46683|46588.5|46568.5|46703|46683|46497.6|46477.6|729
1644498600000|2022-02-10 13:10:00|46593.5|46573.5|46462.3|46442.3|46621|46601|46382.8|46362.8|1018
1644498900000|2022-02-10 13:15:00|46459.8|46439.8|46612.3|46592.3|46627.3|46607.3|46449.8|46429.8|705
1644499200000|2022-02-10 13:20:00|46612.8|46592.8|46610.5|46590.5|46665.3|46645.3|46571.9|46551.9|631
1644499500000|2022-02-10 13:25:00|46608|46588|46586.6|46566.6|46626|46606|46551|46531|577
1644499800000|2022-02-10 13:30:00|46582.1|46562.1|46362.5|46342.5|46584.6|46564.6|46246.2|46226.2|1565
1644500100000|2022-02-10 13:35:00|46360|46340|46445.9|46425.9|46445.9|46425.9|46220.7|46200.7|1203
1644500400000|2022-02-10 13:40:00|46448.4|46428.4|46445|46425|46504.8|46484.8|46337.3|46317.3|984
1644500700000|2022-02-10 13:45:00|46440.5|46420.5|46318.2|46298.2|46487.1|46467.1|46293.2|46273.2|713
1644501000000|2022-02-10 13:50:00|46315.7|46295.7|46416.6|46396.6|46416.6|46396.6|46293.7|46273.7|513
1644501300000|2022-02-10 13:55:00|46412.1|46392.1|46530.5|46510.5|46535.5|46515.5|46412.1|46392.1|679
1644501600000|2022-02-10 14:00:00|46530|46510|46419.6|46399.6|46530|46510|46331.2|46311.2|720
1644501900000|2022-02-10 14:05:00|46415|46395|46326.6|46306.6|46455|46435|46324.1|46304.1|461
1644502200000|2022-02-10 14:10:00|46325.7|46305.7|46458.2|46438.2|46469.1|46449.1|46310|46290|398
1644502500000|2022-02-10 14:15:00|46458.6|46438.6|46464.1|46444.1|46491.1|46471.1|46416.6|46396.6|426
1644502800000|2022-02-10 14:20:00|46463.6|46443.6|46458.4|46438.4|46505.5|46485.5|46381.4|46361.4|492
1644503100000|2022-02-10 14:25:00|46460.9|46440.9|46433|46413|46475.9|46455.9|46379.5|46359.5|258
1644503400000|2022-02-10 14:30:00|46435.5|46415.5|46599.3|46579.3|46607.7|46587.7|46423|46403|980
1644503700000|2022-02-10 14:35:00|46597.3|46577.3|46693.2|46673.2|46730.7|46710.7|46596.8|46576.8|1246
1644504000000|2022-02-10 14:40:00|46691.1|46671.1|46672.3|46652.3|46741.6|46721.6|46642.3|46622.3|537
1644504300000|2022-02-10 14:45:00|46672.7|46652.7|46721.6|46701.6|46739.1|46719.1|46625.4|46605.4|822
1644504600000|2022-02-10 14:50:00|46724.1|46704.1|46678.8|46658.8|46737.9|46717.9|46652.5|46632.5|583
1644504900000|2022-02-10 14:55:00|46677.9|46657.9|46682.3|46662.3|46707.7|46687.7|46659.5|46639.5|391
1644505200000|2022-02-10 15:00:00|46684.8|46664.8|46791.6|46771.6|46800.7|46780.7|46667.9|46647.9|616
1644505500000|2022-02-10 15:05:00|46793.6|46773.6|46819.1|46799.1|46863.6|46843.6|46778.6|46758.6|668
1644505800000|2022-02-10 15:10:00|46821.1|46801.1|46819.1|46799.1|46834.1|46814.1|46772.7|46752.7|477
1644506100000|2022-02-10 15:15:00|46816.6|46796.6|46744.3|46724.3|46824.5|46804.5|46737.7|46717.7|511
1644506400000|2022-02-10 15:20:00|46749.3|46729.3|46808.6|46788.6|46825.9|46805.9|46749.3|46729.3|434
1644506700000|2022-02-10 15:25:00|46808.2|46788.2|46838.2|46818.2|46840.2|46820.2|46797|46777|278
1644507000000|2022-02-10 15:30:00|46838.6|46818.6|46847|46827|46922|46902|46835.7|46815.7|481
1644507300000|2022-02-10 15:35:00|46849.1|46829.1|46952.2|46932.2|46960.6|46940.6|46849.1|46829.1|652
1644507600000|2022-02-10 15:40:00|46952.7|46932.7|46997.7|46977.7|47009.7|46989.7|46927.7|46907.7|481
1644507900000|2022-02-10 15:45:00|46998.1|46978.1|46805.9|46785.9|46998.1|46978.1|46788.8|46768.8|645
1644508200000|2022-02-10 15:50:00|46815.9|46795.9|46791.1|46771.1|46830|46810|46774|46754|537
1644508500000|2022-02-10 15:55:00|46790.6|46770.6|46813.6|46793.6|46860.6|46840.6|46746.1|46726.1|1098
1644508800000|2022-02-10 16:00:00|46814|46794|46819|46799|46855.2|46835.2|46745.6|46725.6|443
1644509100000|2022-02-10 16:05:00|46818.6|46798.6|46852.2|46832.2|46887.2|46867.2|46805.6|46785.6|343
1644509400000|2022-02-10 16:10:00|46854.3|46834.3|46865|46845|46895|46875|46813.8|46793.8|451
1644509700000|2022-02-10 16:15:00|46864.5|46844.5|46907.2|46887.2|46970.4|46950.4|46831|46811|930
1644510000000|2022-02-10 16:20:00|46909.7|46889.7|46808.4|46788.4|46927.2|46907.2|46800.4|46780.4|527
1644510300000|2022-02-10 16:25:00|46813.4|46793.4|46860.9|46840.9|46882.5|46862.5|46810.9|46790.9|395
1644510600000|2022-02-10 16:30:00|46863.4|46843.4|46825.4|46805.4|46903.4|46883.4|46825.4|46805.4|358
1644510900000|2022-02-10 16:35:00|46830|46810|46834.5|46814.5|46854.9|46834.9|46805.9|46785.9|289
1644511200000|2022-02-10 16:40:00|46834|46814|46879.9|46859.9|46889.5|46869.5|46832|46812|394
1644511500000|2022-02-10 16:45:00|46884.9|46864.9|46846.8|46826.8|46887.4|46867.4|46835.4|46815.4|413
1644511800000|2022-02-10 16:50:00|46846.3|46826.3|46857.2|46837.2|46864.2|46844.2|46816.3|46796.3|228
1644512100000|2022-02-10 16:55:00|46856.7|46836.7|46823.8|46803.8|46862.2|46842.2|46821.3|46801.3|250
1644512400000|2022-02-10 17:00:00|46826.3|46806.3|46777|46757|46852|46832|46774.9|46754.9|407
1644512700000|2022-02-10 17:05:00|46779.5|46759.5|46753.1|46733.1|46794.5|46774.5|46723.1|46703.1|512
1644513000000|2022-02-10 17:10:00|46750.6|46730.6|46754.3|46734.3|46776.5|46756.5|46748.6|46728.6|341
1644513300000|2022-02-10 17:15:00|46753.8|46733.8|46745.9|46725.9|46796.3|46776.3|46735.9|46715.9|334
1644513600000|2022-02-10 17:20:00|46743.8|46723.8|46721.3|46701.3|46758.8|46738.8|46705.9|46685.9|280
1644513900000|2022-02-10 17:25:00|46722.9|46702.9|46735|46715|46735|46715|46687.5|46667.5|294
1644514200000|2022-02-10 17:30:00|46735.4|46715.4|46688.6|46668.6|46790|46770|46676.6|46656.6|625
1644514500000|2022-02-10 17:35:00|46688.2|46668.2|46700.9|46680.9|46704.8|46684.8|46628.2|46608.2|645
1644514800000|2022-02-10 17:40:00|46702.9|46682.9|46670|46650|46720|46700|46647.5|46627.5|235
1644515100000|2022-02-10 17:45:00|46670.4|46650.4|46531.6|46511.6|46682.5|46662.5|46425|46405|1384
1644515400000|2022-02-10 17:50:00|46534.1|46514.1|46578.4|46558.4|46603.4|46583.4|46439.1|46419.1|698
1644515700000|2022-02-10 17:55:00|46575.9|46555.9|46555|46535|46624.1|46604.1|46547|46527|1863
1644516000000|2022-02-10 18:00:00|46590.5|46570.5|46567.2|46547.2|46595.9|46575.9|46520.4|46500.4|756
1644516300000|2022-02-10 18:05:00|46566.3|46546.3|46547.2|46527.2|46594.7|46574.7|46523.8|46503.8|150
1644516600000|2022-02-10 18:10:00|46544.7|46524.7|46526.8|46506.8|46561.8|46541.8|46501.8|46481.8|182
1644516900000|2022-02-10 18:15:00|46526.3|46506.3|46440.9|46420.9|46526.8|46506.8|46431.3|46411.3|222
1644517200000|2022-02-10 18:20:00|46442.9|46422.9|46471.3|46451.3|46480.4|46460.4|46442.9|46422.9|244
1644517500000|2022-02-10 18:25:00|46470.9|46450.9|46414.1|46394.1|46477.9|46457.9|46409.1|46389.1|389
1644517800000|2022-02-10 18:30:00|46411.6|46391.6|46324.5|46304.5|46411.6|46391.6|46324.5|46304.5|455
1644518100000|2022-02-10 18:35:00|46325|46305|46266.6|46246.6|46335|46315|46238.6|46218.6|495
1644518400000|2022-02-10 18:40:00|46266.1|46246.1|46412.5|46392.5|46428.3|46408.3|46263.2|46243.2|290
1644518700000|2022-02-10 18:45:00|46412|46392|46325.8|46305.8|46412.5|46392.5|46312.4|46292.4|148
1644519000000|2022-02-10 18:50:00|46326.3|46306.3|46395.8|46375.8|46395.8|46375.8|46326.3|46306.3|107
1644519300000|2022-02-10 18:55:00|46395.4|46375.4|46443.3|46423.3|46445.8|46425.8|46374.2|46354.2|139
1644519600000|2022-02-10 19:00:00|46440.8|46420.8|46363.3|46343.3|46467.4|46447.4|46363.3|46343.3|113
1644519900000|2022-02-10 19:05:00|46364.2|46344.2|46366.3|46346.3|46380.8|46360.8|46315.8|46295.8|86
1644520200000|2022-02-10 19:10:00|46365.8|46345.8|46303.3|46283.3|46370.8|46350.8|46293.3|46273.3|109
1644520500000|2022-02-10 19:15:00|46300.8|46280.8|46169.9|46149.9|46300.8|46280.8|46157.9|46137.9|331
1644520800000|2022-02-10 19:20:00|46170.4|46150.4|46262|46242|46280.4|46260.4|46144.9|46124.9|210
1644521100000|2022-02-10 19:25:00|46262.4|46242.4|46284.9|46264.9|46329.9|46309.9|46254.5|46234.5|134
1644521400000|2022-02-10 19:30:00|46284.5|46264.5|46294.5|46274.5|46349.9|46329.9|46282.4|46262.4|86
1644521700000|2022-02-10 19:35:00|46295.4|46275.4|46272|46252|46313.3|46293.3|46262.4|46242.4|103
1644522000000|2022-02-10 19:40:00|46274.5|46254.5|46201.5|46181.5|46292.4|46272.4|46201.5|46181.5|141
1644522300000|2022-02-10 19:45:00|46204|46184|46141.5|46121.5|46221.5|46201.5|46137|46117|160
1644522600000|2022-02-10 19:50:00|46144|46124|46142.2|46122.2|46174|46154|46101.5|46081.5|359
1644522900000|2022-02-10 19:55:00|46139.7|46119.7|46115.6|46095.6|46153.1|46133.1|46103.1|46083.1|114
1644523200000|2022-02-10 20:00:00|46118.1|46098.1|46099.7|46079.7|46138.1|46118.1|46021.8|46001.8|319
1644523500000|2022-02-10 20:05:00|46099.3|46079.3|46167.2|46147.2|46167.2|46147.2|46099.3|46079.3|157
1644523800000|2022-02-10 20:10:00|46169.7|46149.7|46202.2|46182.2|46227.7|46207.7|46167.2|46147.2|166
1644524100000|2022-02-10 20:15:00|46200.9|46180.9|46154.3|46134.3|46204.7|46184.7|46146.8|46126.8|62
1644524400000|2022-02-10 20:20:00|46154.7|46134.7|46153.8|46133.8|46178.8|46158.8|46119.3|46099.3|67
1644524700000|2022-02-10 20:25:00|46154.7|46134.7|46149.7|46129.7|46184.3|46164.3|46129.7|46109.7|66
1644525000000|2022-02-10 20:30:00|46150.2|46130.2|46030.5|46010.5|46152.2|46132.2|46018|45998|246
1644525300000|2022-02-10 20:35:00|46028.8|46008.8|46063.4|46043.4|46086.3|46066.3|46015.5|45995.5|280
1644525600000|2022-02-10 20:40:00|46065.5|46045.5|46068|46048|46082.5|46062.5|46055.5|46035.5|124
1644525900000|2022-02-10 20:45:00|46067.5|46047.5|46013|45993|46070.5|46050.5|45965.9|45945.9|178
1644526200000|2022-02-10 20:50:00|46012.5|45992.5|46090.9|46070.9|46140|46120|45998|45978|216
1644526500000|2022-02-10 20:55:00|46103.2|46083.2|46143.4|46123.4|46148|46128|46103.2|46083.2|164
1644526800000|2022-02-10 21:00:00|46143|46123|46138|46118|46170.5|46150.5|46118|46098|170
1644527100000|2022-02-10 21:05:00|46138.4|46118.4|46129.3|46109.3|46156.3|46136.3|46128.8|46108.8|54
1644527400000|2022-02-10 21:10:00|46131.3|46111.3|46126.3|46106.3|46146.3|46126.3|46123.8|46103.8|28
1644527700000|2022-02-10 21:15:00|46123.8|46103.8|46093.8|46073.8|46128.8|46108.8|46093.8|46073.8|180
1644528000000|2022-02-10 21:20:00|46094.3|46074.3|46093|46073|46098.8|46078.8|46080.5|46060.5|47
1644528300000|2022-02-10 21:25:00|46090.5|46070.5|46098|46078|46102.1|46082.1|46085.5|46065.5|53
1644528600000|2022-02-10 21:30:00|46095.5|46075.5|46098|46078|46098|46078|46080.9|46060.9|30
1644528900000|2022-02-10 21:35:00|46098.8|46078.8|46140.9|46120.9|46143.4|46123.4|46098.8|46078.8|59
1644529200000|2022-02-10 21:40:00|46140.5|46120.5|46138.4|46118.4|46145.5|46125.5|46135.9|46115.9|33
1644529500000|2022-02-10 21:45:00|46138.8|46118.8|46171.8|46151.8|46171.8|46151.8|46135.9|46115.9|84
1644529800000|2022-02-10 21:50:00|46172.2|46152.2|46196.3|46176.3|46199.3|46179.3|46172.2|46152.2|40
1644530100000|2022-02-10 21:55:00|46193.8|46173.8|46191.3|46171.3|46201.3|46181.3|46173.8|46153.8|56
1644534000000|2022-02-10 23:00:00|46076.9|46056.9|46129.3|46109.3|46179.3|46159.3|46076.9|46056.9|145
1644534300000|2022-02-10 23:05:00|46131.8|46111.8|46167.9|46147.9|46179.3|46159.3|46122.2|46102.2|37
1644534600000|2022-02-10 23:10:00|46167.5|46147.5|46195.4|46175.4|46195.4|46175.4|46147.9|46127.9|58
1644534900000|2022-02-10 23:15:00|46192.9|46172.9|46210.4|46190.4|46217.9|46197.9|46185.4|46165.4|44
1644535200000|2022-02-10 23:20:00|46210.9|46190.9|46187.9|46167.9|46212.9|46192.9|46183.4|46163.4|33
1644535500000|2022-02-10 23:25:00|46192.9|46172.9|46147.9|46127.9|46202.5|46182.5|46145|46125|56
1644535800000|2022-02-10 23:30:00|46150.4|46130.4|46157.9|46137.9|46157.9|46137.9|46145|46125|34
1644536100000|2022-02-10 23:35:00|46158.4|46138.4|46192.9|46172.9|46192.9|46172.9|46157.9|46137.9|31
1644536400000|2022-02-10 23:40:00|46192.1|46172.1|46200.9|46180.9|46203.4|46183.4|46170.4|46150.4|23
1644536700000|2022-02-10 23:45:00|46202.9|46182.9|46247.9|46227.9|46252.5|46232.5|46187.9|46167.9|60
1644537000000|2022-02-10 23:50:00|46250.4|46230.4|46260.4|46240.4|46262.9|46242.9|46250|46230|46
1644537300000|2022-02-10 23:55:00|46260.9|46240.9|46247.9|46227.9|46275|46255|46225.4|46205.4|52
1644537600000|2022-02-11 00:00:00|46248.4|46228.4|46222.9|46202.9|46252.9|46232.9|46220.4|46200.4|71
1644537900000|2022-02-11 00:05:00|46217.9|46197.9|46252.9|46232.9|46252.9|46232.9|46212.9|46192.9|47
1644538200000|2022-02-11 00:10:00|46250.4|46230.4|46245.4|46225.4|46252.9|46232.9|46232.9|46212.9|35
1644538500000|2022-02-11 00:15:00|46242.9|46222.9|46177.9|46157.9|46242.9|46222.9|46147.9|46127.9|111
1644538800000|2022-02-11 00:20:00|46175.4|46155.4|46122.9|46102.9|46175.4|46155.4|46122.5|46102.5|79
1644539100000|2022-02-11 00:25:00|46123.4|46103.4|46092.9|46072.9|46147.9|46127.9|46087.5|46067.5|106
1644539400000|2022-02-11 00:30:00|46092.5|46072.5|46158.4|46138.4|46167.9|46147.9|46090|46070|121
1644539700000|2022-02-11 00:35:00|46157.9|46137.9|46165.9|46145.9|46182.9|46162.9|46157.9|46137.9|42
1644540000000|2022-02-11 00:40:00|46163.4|46143.4|46230.9|46210.9|46237.9|46217.9|46150.4|46130.4|122
1644540300000|2022-02-11 00:45:00|46228.8|46208.8|46252.9|46232.9|46257.9|46237.9|46210.9|46190.9|103
1644540600000|2022-02-11 00:50:00|46250.4|46230.4|46277.9|46257.9|46292.9|46272.9|46232.9|46212.9|112
1644540900000|2022-02-11 00:55:00|46275.9|46255.9|46187.5|46167.5|46280.4|46260.4|46187.5|46167.5|157
1644541200000|2022-02-11 01:00:00|46185.4|46165.4|46050.9|46030.9|46230.4|46210.4|46019.6|45999.6|1124
1644541500000|2022-02-11 01:05:00|46052.9|46032.9|45992.1|45972.1|46065.4|46045.4|45977.9|45957.9|496
1644541800000|2022-02-11 01:10:00|45989.6|45969.6|46027.1|46007.1|46030|46010|45987.1|45967.1|329
1644542100000|2022-02-11 01:15:00|46024.1|46004.1|46076.6|46056.6|46151.6|46131.6|46018.7|45998.7|348
1644542400000|2022-02-11 01:20:00|46072.1|46052.1|46080|46060|46092.1|46072.1|46032.1|46012.1|212
1644542700000|2022-02-11 01:25:00|46077.5|46057.5|46000.9|45980.9|46090|46070|46000.4|45980.4|144
1644543000000|2022-02-11 01:30:00|46000.4|45980.4|45979.1|45959.1|46000.4|45980.4|45881.6|45861.6|396
1644543300000|2022-02-11 01:35:00|45977.1|45957.1|46077.5|46057.5|46079.6|46059.6|45969.6|45949.6|225
1644543600000|2022-02-11 01:40:00|46080|46060|46081.3|46061.3|46127.5|46107.5|46080|46060|207
1644543900000|2022-02-11 01:45:00|46083.4|46063.4|46032.9|46012.9|46085.9|46065.9|46024.6|46004.6|176
1644544200000|2022-02-11 01:50:00|46035.4|46015.4|46090|46070|46092.5|46072.5|46032.9|46012.9|134
1644544500000|2022-02-11 01:55:00|46092.1|46072.1|46082.1|46062.1|46112.9|46092.9|46062.1|46042.1|111
1644544800000|2022-02-11 02:00:00|46080|46060|46072.1|46052.1|46122.5|46102.5|46069.1|46049.1|124
1644545100000|2022-02-11 02:05:00|46070|46050|46042.9|46022.9|46077.9|46057.9|46030|46010|83
1644545400000|2022-02-11 02:10:00|46042.5|46022.5|46035.4|46015.4|46052.9|46032.9|46020.9|46000.9|64
1644545700000|2022-02-11 02:15:00|46027.5|46007.5|46055|46035|46067.9|46047.9|46020.4|46000.4|153
1644546000000|2022-02-11 02:20:00|46055.4|46035.4|46040.4|46020.4|46090.4|46070.4|46040.4|46020.4|158
1644546300000|2022-02-11 02:25:00|46042.9|46022.9|46045.4|46025.4|46060.4|46040.4|46040.4|46020.4|76
1644546600000|2022-02-11 02:30:00|46045.9|46025.9|46115.4|46095.4|46127.9|46107.9|46037.9|46017.9|188
1644546900000|2022-02-11 02:35:00|46117.9|46097.9|46098.8|46078.8|46125.9|46105.9|46086.3|46066.3|116
1644547200000|2022-02-11 02:40:00|46098.4|46078.4|46048.8|46028.8|46105.9|46085.9|46041.3|46021.3|135
1644547500000|2022-02-11 02:45:00|46051.3|46031.3|46128.8|46108.8|46143.8|46123.8|46051.3|46031.3|197
1644547800000|2022-02-11 02:50:00|46126.8|46106.8|46115.9|46095.9|46134.3|46114.3|46101.8|46081.8|48
1644548100000|2022-02-11 02:55:00|46113.8|46093.8|46088.8|46068.8|46138.8|46118.8|46085.9|46065.9|203
1644548400000|2022-02-11 03:00:00|46091.3|46071.3|46056.3|46036.3|46103.8|46083.8|46056.3|46036.3|185
1644548700000|2022-02-11 03:05:00|46058.8|46038.8|46074.3|46054.3|46085.9|46065.9|46056.3|46036.3|229
1644549000000|2022-02-11 03:10:00|46076.3|46056.3|46077.5|46057.5|46100.4|46080.4|46040.4|46020.4|185
1644549300000|2022-02-11 03:15:00|46072.9|46052.9|46060|46040|46090.4|46070.4|46050.4|46030.4|202
1644549600000|2022-02-11 03:20:00|46055.9|46035.9|46105.9|46085.9|46113.4|46093.4|46055.4|46035.4|200
1644549900000|2022-02-11 03:25:00|46108.4|46088.4|46101.8|46081.8|46110.9|46090.9|46083.4|46063.4|73
1644550200000|2022-02-11 03:30:00|46101.3|46081.3|46094.3|46074.3|46110.9|46090.9|46091.3|46071.3|77
1644550500000|2022-02-11 03:35:00|46091.8|46071.8|46088.8|46068.8|46105.4|46085.4|46088.8|46068.8|123
1644550800000|2022-02-11 03:40:00|46089.3|46069.3|46019.3|45999.3|46091.3|46071.3|46008.4|45988.4|94
1644551100000|2022-02-11 03:45:00|46019.7|45999.7|46021.3|46001.3|46033.8|46013.8|46016.3|45996.3|29
1644551400000|2022-02-11 03:50:00|46021.8|46001.8|46025.9|46005.9|46041.3|46021.3|46021.8|46001.8|47
1644551700000|2022-02-11 03:55:00|46027.9|46007.9|46031.8|46011.8|46031.8|46011.8|45998.8|45978.8|261
1644552000000|2022-02-11 04:00:00|46034.3|46014.3|45981.3|45961.3|46045.9|46025.9|45966.8|45946.8|146
1644552300000|2022-02-11 04:05:00|45978.8|45958.8|45988.8|45968.8|45995.9|45975.9|45978.8|45958.8|24
1644552600000|2022-02-11 04:10:00|45991.3|45971.3|45971.3|45951.3|45991.3|45971.3|45971.3|45951.3|116
1644552900000|2022-02-11 04:15:00|45973.8|45953.8|45953.8|45933.8|45986.3|45966.3|45953.4|45933.4|70
1644553200000|2022-02-11 04:20:00|45954.3|45934.3|45961.3|45941.3|45963.4|45943.4|45944.3|45924.3|67
1644553500000|2022-02-11 04:25:00|45961.8|45941.8|45855.4|45835.4|45963.4|45943.4|45837.9|45817.9|236
1644553800000|2022-02-11 04:30:00|45850.9|45830.9|45883.4|45863.4|45899.6|45879.6|45815.4|45795.4|212
1644554100000|2022-02-11 04:35:00|45885.4|45865.4|45872.9|45852.9|45887.9|45867.9|45865.9|45845.9|56
1644554400000|2022-02-11 04:40:00|45873.4|45853.4|45845.9|45825.9|45877.9|45857.9|45825.4|45805.4|76
1644554700000|2022-02-11 04:45:00|45850.4|45830.4|45825.4|45805.4|45852.9|45832.9|45820|45800|51
1644555000000|2022-02-11 04:50:00|45823.4|45803.4|45687.5|45667.5|45823.4|45803.4|45626.6|45606.6|453
1644555300000|2022-02-11 04:55:00|45690.4|45670.4|45745|45725|45745|45725|45690.4|45670.4|90
1644555600000|2022-02-11 05:00:00|45745.4|45725.4|45722.1|45702.1|45750|45730|45717.5|45697.5|118
1644555900000|2022-02-11 05:05:00|45719.6|45699.6|45734.6|45714.6|45749.6|45729.6|45701.2|45681.2|127
1644556200000|2022-02-11 05:10:00|45734.1|45714.1|45750|45730|45750|45730|45724.6|45704.6|85
1644556500000|2022-02-11 05:15:00|45750.4|45730.4|45814.6|45794.6|45827.1|45807.1|45744.1|45724.1|151
1644556800000|2022-02-11 05:20:00|45814.1|45794.1|45806.6|45786.6|45832.1|45812.1|45796.6|45776.6|127
1644557100000|2022-02-11 05:25:00|45808.7|45788.7|45794.1|45774.1|45819.1|45799.1|45783.7|45763.7|156
1644557400000|2022-02-11 05:30:00|45796.6|45776.6|45753.7|45733.7|45837.8|45817.8|45731.2|45711.2|633
1644557700000|2022-02-11 05:35:00|45752.8|45732.8|45757.4|45737.4|45810.3|45790.3|45746.2|45726.2|190
1644558000000|2022-02-11 05:40:00|45757.8|45737.8|45676.1|45656.1|45820.3|45800.3|45671.5|45651.5|848
1644558300000|2022-02-11 05:45:00|45675.6|45655.6|45766.1|45746.1|45768.6|45748.6|45673.6|45653.6|209
1644558600000|2022-02-11 05:50:00|45764|45744|45676.1|45656.1|45780.2|45760.2|45666.9|45646.9|202
1644558900000|2022-02-11 05:55:00|45675.6|45655.6|45577.3|45557.3|45678.6|45658.6|45446.5|45426.5|735
1644559200000|2022-02-11 06:00:00|45572.7|45552.7|45542.3|45522.3|45600.2|45580.2|45542.3|45522.3|351
1644559500000|2022-02-11 06:05:00|45542.7|45522.7|45404.3|45384.3|45554.8|45534.8|45376.4|45356.4|1134
1644559800000|2022-02-11 06:10:00|45399.3|45379.3|45286.4|45266.4|45419.3|45399.3|45214.8|45194.8|648
1644560100000|2022-02-11 06:15:00|45284.3|45264.3|45352.3|45332.3|45352.3|45332.3|45229.3|45209.3|500
1644560400000|2022-02-11 06:20:00|45354.3|45334.3|45304.8|45284.8|45383.9|45363.9|45304.3|45284.3|295
1644560700000|2022-02-11 06:25:00|45301.4|45281.4|45318.9|45298.9|45344.3|45324.3|45281.8|45261.8|363
1644561000000|2022-02-11 06:30:00|45318.5|45298.5|45219.8|45199.8|45331.8|45311.8|45196.8|45176.8|493
1644561300000|2022-02-11 06:35:00|45217.7|45197.7|45253.1|45233.1|45254.3|45234.3|45215.2|45195.2|304
1644561600000|2022-02-11 06:40:00|45255.6|45235.6|45215.2|45195.2|45269.8|45249.8|45147.3|45127.3|421
1644561900000|2022-02-11 06:45:00|45217.7|45197.7|45180.2|45160.2|45232.7|45212.7|45162.7|45142.7|265
1644562200000|2022-02-11 06:50:00|45178.1|45158.1|45184.8|45164.8|45200.2|45180.2|45092.3|45072.3|588
1644562500000|2022-02-11 06:55:00|45182.7|45162.7|45259.8|45239.8|45275.7|45255.7|45153.2|45133.2|463
1644562800000|2022-02-11 07:00:00|45257.3|45237.3|45257.7|45237.7|45272.7|45252.7|45185.2|45165.2|266
1644563100000|2022-02-11 07:05:00|45254.8|45234.8|45307.7|45287.7|45315.2|45295.2|45225.2|45205.2|273
1644563400000|2022-02-11 07:10:00|45312.7|45292.7|45337.4|45317.4|45377.7|45357.7|45288.6|45268.6|971
1644563700000|2022-02-11 07:15:00|45339.5|45319.5|45342|45322|45369.5|45349.5|45319.5|45299.5|154
1644564000000|2022-02-11 07:20:00|45337.4|45317.4|45349|45329|45349.5|45329.5|45277.4|45257.4|200
1644564300000|2022-02-11 07:25:00|45351.1|45331.1|45399.9|45379.9|45429.5|45409.5|45324.5|45304.5|200
1644564600000|2022-02-11 07:30:00|45394.5|45374.5|45384.5|45364.5|45417|45397|45369.5|45349.5|84
1644564900000|2022-02-11 07:35:00|45382|45362|45432|45412|45442|45422|45367|45347|122
1644565200000|2022-02-11 07:40:00|45429.5|45409.5|45404.5|45384.5|45442|45422|45404.5|45384.5|141
1644565500000|2022-02-11 07:45:00|45404|45384|45401.5|45381.5|45409.5|45389.5|45384.5|45364.5|94
1644565800000|2022-02-11 07:50:00|45397|45377|45459.5|45439.5|45472|45452|45382.4|45362.4|231
1644566100000|2022-02-11 07:55:00|45462|45442|45472.4|45452.4|45504.5|45484.5|45449|45429|245
1644566400000|2022-02-11 08:00:00|45474.5|45454.5|45389.5|45369.5|45476.5|45456.5|45382|45362|273
1644566700000|2022-02-11 08:05:00|45391.5|45371.5|45447|45427|45469|45449|45391.5|45371.5|235
1644567000000|2022-02-11 08:10:00|45444.9|45424.9|45469.5|45449.5|45517.4|45497.4|45439|45419|230
1644567300000|2022-02-11 08:15:00|45469.9|45449.9|45474.5|45454.5|45494.5|45474.5|45437|45417|156
1644567600000|2022-02-11 08:20:00|45472|45452|45484.5|45464.5|45526.5|45506.5|45456.5|45436.5|103
1644567900000|2022-02-11 08:25:00|45482.4|45462.4|45464.9|45444.9|45488.6|45468.6|45436.5|45416.5|135
1644568200000|2022-02-11 08:30:00|45465.3|45445.3|45377|45357|45473.3|45453.3|45369.5|45349.5|188
1644568500000|2022-02-11 08:35:00|45379.5|45359.5|45369.5|45349.5|45402|45382|45349.5|45329.5|156
1644568800000|2022-02-11 08:40:00|45369|45349|45364.5|45344.5|45406.5|45386.5|45354.5|45334.5|88
1644569100000|2022-02-11 08:45:00|45361.5|45341.5|45384.5|45364.5|45397|45377|45349.5|45329.5|94
1644569400000|2022-02-11 08:50:00|45379.5|45359.5|45392|45372|45397.4|45377.4|45367|45347|71
1644569700000|2022-02-11 08:55:00|45397|45377|45377|45357|45414.5|45394.5|45372|45352|223
1644570000000|2022-02-11 09:00:00|45377.4|45357.4|45436.5|45416.5|45487.4|45467.4|45377.4|45357.4|231
1644570300000|2022-02-11 09:05:00|45434|45414|45455.8|45435.8|45457.8|45437.8|45417|45397|273
1644570600000|2022-02-11 09:10:00|45457.8|45437.8|45444.6|45424.6|45460.3|45440.3|45411.6|45391.6|101
1644570900000|2022-02-11 09:15:00|45442.5|45422.5|45419.7|45399.7|45458.8|45438.8|45419.7|45399.7|277
1644571200000|2022-02-11 09:20:00|45420.5|45400.5|45455.9|45435.9|45462.6|45442.6|45420.5|45400.5|124
1644571500000|2022-02-11 09:25:00|45458.4|45438.4|45476.3|45456.3|45479.2|45459.2|45451.7|45431.7|118
1644571800000|2022-02-11 09:30:00|45472.2|45452.2|45444.2|45424.2|45479.7|45459.7|45437.2|45417.2|108
1644572100000|2022-02-11 09:35:00|45442.2|45422.2|45479.2|45459.2|45481.7|45461.7|45427.2|45407.2|123
1644572400000|2022-02-11 09:40:00|45477.2|45457.2|45470.9|45450.9|45477.2|45457.2|45435.9|45415.9|114
1644572700000|2022-02-11 09:45:00|45468.8|45448.8|45511.7|45491.7|45535.9|45515.9|45466.3|45446.3|173
1644573000000|2022-02-11 09:50:00|45514.2|45494.2|45511.3|45491.3|45521.3|45501.3|45471.3|45451.3|86
1644573300000|2022-02-11 09:55:00|45513.4|45493.4|45513.8|45493.8|45518.8|45498.8|45486.3|45466.3|54
1644573600000|2022-02-11 10:00:00|45510.9|45490.9|45455.9|45435.9|45510.9|45490.9|45453.8|45433.8|178
1644573900000|2022-02-11 10:05:00|45455|45435|45503.4|45483.4|45520.4|45500.4|45452.9|45432.9|179
1644574200000|2022-02-11 10:10:00|45507.9|45487.9|45485.4|45465.4|45522.9|45502.9|45480|45460|109
1644574500000|2022-02-11 10:15:00|45487.9|45467.9|45470|45450|45490|45470|45470|45450|108
1644574800000|2022-02-11 10:20:00|45470.4|45450.4|45492.5|45472.5|45497.5|45477.5|45452.9|45432.9|137
1644575100000|2022-02-11 10:25:00|45487.9|45467.9|45530.4|45510.4|45530.4|45510.4|45485.9|45465.9|165
1644575400000|2022-02-11 10:30:00|45532.9|45512.9|45505.9|45485.9|45532.9|45512.9|45485.9|45465.9|73
1644575700000|2022-02-11 10:35:00|45505.4|45485.4|45533.8|45513.8|45563.8|45543.8|45490.4|45470.4|177
1644576000000|2022-02-11 10:40:00|45531.7|45511.7|45509.2|45489.2|45551.3|45531.3|45501.3|45481.3|114
1644576300000|2022-02-11 10:45:00|45513.8|45493.8|45530.9|45510.9|45563.8|45543.8|45501.7|45481.7|91
1644576600000|2022-02-11 10:50:00|45528.8|45508.8|45556.3|45536.3|45571.3|45551.3|45528.8|45508.8|78
1644576900000|2022-02-11 10:55:00|45556.7|45536.7|45578.8|45558.8|45585.9|45565.9|45551.3|45531.3|113
1644577200000|2022-02-11 11:00:00|45578.4|45558.4|45562.9|45542.9|45600.4|45580.4|45548.8|45528.8|177
1644577500000|2022-02-11 11:05:00|45567.9|45547.9|45590.4|45570.4|45610.4|45590.4|45567.9|45547.9|74
1644577800000|2022-02-11 11:10:00|45590.9|45570.9|45614.6|45594.6|45659.1|45639.1|45565|45545|168
1644578100000|2022-02-11 11:15:00|45615|45595|45640|45620|45656.2|45636.2|45615|45595|92
1644578400000|2022-02-11 11:20:00|45642.5|45622.5|45657.1|45637.1|45667.1|45647.1|45642.5|45622.5|81
1644578700000|2022-02-11 11:25:00|45654.6|45634.6|45661.6|45641.6|45668.7|45648.7|45599.6|45579.6|168
1644579000000|2022-02-11 11:30:00|45664.1|45644.1|45699.6|45679.6|45706.2|45686.2|45639.1|45619.1|264
1644579300000|2022-02-11 11:35:00|45701.6|45681.6|45704.1|45684.1|45761.2|45741.2|45694.1|45674.1|163
1644579600000|2022-02-11 11:40:00|45703.7|45683.7|45688.7|45668.7|45713.3|45693.3|45678.7|45658.7|186
1644579900000|2022-02-11 11:45:00|45688.3|45668.3|45671.6|45651.6|45694.1|45674.1|45652.9|45632.9|128
1644580200000|2022-02-11 11:50:00|45673.7|45653.7|45621.2|45601.2|45679.1|45659.1|45608.7|45588.7|195
1644580500000|2022-02-11 11:55:00|45618.7|45598.7|45625.4|45605.4|45628.7|45608.7|45599.1|45579.1|135
1644580800000|2022-02-11 12:00:00|45624.9|45604.9|45602.9|45582.9|45637.9|45617.9|45582.9|45562.9|137
1644581100000|2022-02-11 12:05:00|45608.3|45588.3|45692.9|45672.9|45698.3|45678.3|45608.3|45588.3|126
1644581400000|2022-02-11 12:10:00|45692.4|45672.4|45680.8|45660.8|45712.9|45692.9|45669.9|45649.9|231
1644581700000|2022-02-11 12:15:00|45683.3|45663.3|45655.8|45635.8|45722.9|45702.9|45647.9|45627.9|193
1644582000000|2022-02-11 12:20:00|45655.4|45635.4|45687.9|45667.9|45702.9|45682.9|45655.4|45635.4|174
1644582300000|2022-02-11 12:25:00|45690.4|45670.4|45733.3|45713.3|45750.8|45730.8|45670.4|45650.4|275
1644582600000|2022-02-11 12:30:00|45732.9|45712.9|45602.9|45582.9|45740.4|45720.4|45585.8|45565.8|511
1644582900000|2022-02-11 12:35:00|45602.4|45582.4|45547.9|45527.9|45602.4|45582.4|45530.4|45510.4|454
1644583200000|2022-02-11 12:40:00|45547.4|45527.4|45497.4|45477.4|45560.4|45540.4|45475.4|45455.4|229
1644583500000|2022-02-11 12:45:00|45495.4|45475.4|45498.3|45478.3|45517.9|45497.9|45482.4|45462.4|140
1644583800000|2022-02-11 12:50:00|45502.4|45482.4|45502.4|45482.4|45530.8|45510.8|45498.3|45478.3|136
1644584100000|2022-02-11 12:55:00|45503.3|45483.3|45499.9|45479.9|45527.9|45507.9|45494.9|45474.9|172
1644584400000|2022-02-11 13:00:00|45497.4|45477.4|45543.7|45523.7|45568.7|45548.7|45438.3|45418.3|752
1644584700000|2022-02-11 13:05:00|45541.2|45521.2|45615.9|45595.9|45622.5|45602.5|45476.6|45456.6|642
1644585000000|2022-02-11 13:10:00|45615.4|45595.4|45750.9|45730.9|45755.4|45735.4|45555.9|45535.9|840
1644585300000|2022-02-11 13:15:00|45755.4|45735.4|45670.9|45650.9|45783.8|45763.8|45670.4|45650.4|701
1644585600000|2022-02-11 13:20:00|45672.9|45652.9|45609.1|45589.1|45705.4|45685.4|45593.8|45573.8|479
1644585900000|2022-02-11 13:25:00|45609.6|45589.6|45552.1|45532.1|45609.6|45589.6|45524.6|45504.6|395
1644586200000|2022-02-11 13:30:00|45554.1|45534.1|45493.7|45473.7|45554.1|45534.1|45493.7|45473.7|422
1644586500000|2022-02-11 13:35:00|45493.3|45473.3|45338.7|45318.7|45493.3|45473.3|45338.3|45318.3|1063
1644586800000|2022-02-11 13:40:00|45338.3|45318.3|45391.2|45371.2|45400.8|45380.8|45318.7|45298.7|694
1644587100000|2022-02-11 13:45:00|45390.8|45370.8|45241.2|45221.2|45390.8|45370.8|45221.2|45201.2|802
1644587400000|2022-02-11 13:50:00|45236.2|45216.2|45341.2|45321.2|45372|45352|45218.7|45198.7|605
1644587700000|2022-02-11 13:55:00|45337|45317|45351.6|45331.6|45375.7|45355.7|45316.2|45296.2|447
1644588000000|2022-02-11 14:00:00|45351.2|45331.2|45361.2|45341.2|45442|45422|45327|45307|527
1644588300000|2022-02-11 14:05:00|45356.6|45336.6|45276.6|45256.6|45363.2|45343.2|45267|45247|592
1644588600000|2022-02-11 14:10:00|45274.5|45254.5|45218.7|45198.7|45337|45317|45192|45172|894
1644588900000|2022-02-11 14:15:00|45216.6|45196.6|45234.1|45214.1|45266.2|45246.2|45213.2|45193.2|456
1644589200000|2022-02-11 14:20:00|45233.7|45213.7|45230.7|45210.7|45253.7|45233.7|45181.6|45161.6|501
1644589500000|2022-02-11 14:25:00|45231.2|45211.2|45237.8|45217.8|45247.4|45227.4|45175.3|45155.3|588
1644589800000|2022-02-11 14:30:00|45234.9|45214.9|45264.5|45244.5|45294.5|45274.5|45229.9|45209.9|441
1644590100000|2022-02-11 14:35:00|45262.4|45242.4|45316.2|45296.2|45339.9|45319.9|45245.3|45225.3|595
1644590400000|2022-02-11 14:40:00|45320.7|45300.7|45293.7|45273.7|45325.7|45305.7|45248.2|45228.2|390
1644590700000|2022-02-11 14:45:00|45298.2|45278.2|45320.7|45300.7|45390.3|45370.3|45298.2|45278.2|563
1644591000000|2022-02-11 14:50:00|45321.2|45301.2|45241.2|45221.2|45338.7|45318.7|45221.2|45201.2|548
1644591300000|2022-02-11 14:55:00|45240.7|45220.7|45153.2|45133.2|45254.1|45234.1|45151.2|45131.2|649
1644591600000|2022-02-11 15:00:00|45155.7|45135.7|45161.6|45141.6|45163.7|45143.7|45101.6|45081.6|625
1644591900000|2022-02-11 15:05:00|45163.7|45143.7|45169.1|45149.1|45216.2|45196.2|45151.6|45131.6|367
1644592200000|2022-02-11 15:10:00|45169.5|45149.5|45135.3|45115.3|45185.7|45165.7|45070.3|45050.3|529
1644592500000|2022-02-11 15:15:00|45129.9|45109.9|45142.8|45122.8|45181.2|45161.2|45085.3|45065.3|395
1644592800000|2022-02-11 15:20:00|45143.2|45123.2|45152|45132|45185.7|45165.7|45124.9|45104.9|390
1644593100000|2022-02-11 15:25:00|45152.4|45132.4|45130.7|45110.7|45210.7|45190.7|45117.4|45097.4|342
1644593400000|2022-02-11 15:30:00|45135.7|45115.7|45140.3|45120.3|45160.3|45140.3|45124.9|45104.9|337
1644593700000|2022-02-11 15:35:00|45138.3|45118.3|45107.4|45087.4|45152.8|45132.8|45094.9|45074.9|379
1644594000000|2022-02-11 15:40:00|45104.9|45084.9|45090.8|45070.8|45117.4|45097.4|45087.8|45067.8|304
1644594300000|2022-02-11 15:45:00|45092.8|45072.8|45122.8|45102.8|45147.4|45127.4|45070.3|45050.3|335
1644594600000|2022-02-11 15:50:00|45120.8|45100.8|45124.9|45104.9|45130.3|45110.3|45061.2|45041.2|405
1644594900000|2022-02-11 15:55:00|45122.8|45102.8|45084.5|45064.5|45122.8|45102.8|45084.1|45064.1|779
1644595200000|2022-02-11 16:00:00|45087.4|45067.4|45125.3|45105.3|45137.4|45117.4|45079.9|45059.9|329
1644595500000|2022-02-11 16:05:00|45124.9|45104.9|45045.3|45025.3|45124.9|45104.9|45024.9|45004.9|662
1644595800000|2022-02-11 16:10:00|45050.3|45030.3|44897.8|44877.8|45069.5|45049.5|44859.5|44839.5|1129
1644596100000|2022-02-11 16:15:00|44897.4|44877.4|44881.6|44861.6|44899.9|44879.9|44829.1|44809.1|703
1644596400000|2022-02-11 16:20:00|44884.1|44864.1|44823.2|44803.2|44892.8|44872.8|44786.6|44766.6|2128
1644596700000|2022-02-11 16:25:00|44818.2|44798.2|44859.1|44839.1|44879.1|44859.1|44791.6|44771.6|644
1644597000000|2022-02-11 16:30:00|44857|44837|44901.6|44881.6|44904.5|44884.5|44848.2|44828.2|624
1644597300000|2022-02-11 16:35:00|44898.6|44878.6|44869.5|44849.5|44917|44897|44842.4|44822.4|637
1644597600000|2022-02-11 16:40:00|44871.6|44851.6|44903.2|44883.2|44919.1|44899.1|44859.1|44839.1|394
1644597900000|2022-02-11 16:45:00|44903.6|44883.6|44904.9|44884.9|44929.5|44909.5|44896.6|44876.6|544
1644598200000|2022-02-11 16:50:00|44909.5|44889.5|44975.8|44955.8|44979.5|44959.5|44867|44847|509
1644598500000|2022-02-11 16:55:00|44977.8|44957.8|44982.8|44962.8|45015.8|44995.8|44959.5|44939.5|439
1644598800000|2022-02-11 17:00:00|44980.3|44960.3|45012.4|44992.4|45037.8|45017.8|44897.8|44877.8|450
1644599100000|2022-02-11 17:05:00|45012.8|44992.8|45005.3|44985.3|45017.8|44997.8|44939.9|44919.9|351
1644599400000|2022-02-11 17:10:00|45005.8|44985.8|45037.8|45017.8|45050.8|45030.8|44947.8|44927.8|438
1644599700000|2022-02-11 17:15:00|45039.9|45019.9|44980.3|44960.3|45048.7|45028.7|44965.3|44945.3|322
1644600000000|2022-02-11 17:20:00|44977.8|44957.8|44980.3|44960.3|45000.3|44980.3|44955.3|44935.3|295
1644600300000|2022-02-11 17:25:00|44980.8|44960.8|45035.3|45015.3|45037.8|45017.8|44980.8|44960.8|331
1644600600000|2022-02-11 17:30:00|45037.8|45017.8|44996.2|44976.2|45040.4|45020.4|44980.8|44960.8|274
1644600900000|2022-02-11 17:35:00|44998.3|44978.3|44935.8|44915.8|45032.9|45012.9|44930.4|44910.4|282
1644601200000|2022-02-11 17:40:00|44939.9|44919.9|44944.9|44924.9|44968.3|44948.3|44929.5|44909.5|384
1644601500000|2022-02-11 17:45:00|44947.4|44927.4|44958.7|44938.7|44963.7|44943.7|44909.5|44889.5|428
1644601800000|2022-02-11 17:50:00|44961.2|44941.2|45001.2|44981.2|45003.7|44983.7|44926.2|44906.2|818
1644602100000|2022-02-11 17:55:00|44998.2|44978.2|45139.5|45119.5|45149.5|45129.5|44994.5|44974.5|2343
1644602400000|2022-02-11 18:00:00|45137|45117|45144.9|45124.9|45164.1|45144.1|45099.5|45079.5|665
1644602700000|2022-02-11 18:05:00|45149.9|45129.9|45155.4|45135.4|45178.7|45158.7|45134.9|45114.9|368
1644603000000|2022-02-11 18:10:00|45155.8|45135.8|45136.2|45116.2|45168.7|45148.7|45128.3|45108.3|120
1644603300000|2022-02-11 18:15:00|45136.6|45116.6|45165.4|45145.4|45166.2|45146.2|45135.4|45115.4|138
1644603600000|2022-02-11 18:20:00|45165.8|45145.8|45162.4|45142.4|45175.8|45155.8|45152.9|45132.9|121
1644603900000|2022-02-11 18:25:00|45160.4|45140.4|45095.8|45075.8|45168.3|45148.3|45090.8|45070.8|178
1644604200000|2022-02-11 18:30:00|45100.4|45080.4|45122.9|45102.9|45140.4|45120.4|45037.9|45017.9|299
1644604500000|2022-02-11 18:35:00|45122.4|45102.4|45012.9|44992.9|45122.9|45102.9|44974.9|44954.9|340
1644604800000|2022-02-11 18:40:00|45013.3|44993.3|44924.9|44904.9|45017.9|44997.9|44920.4|44900.4|703
1644605100000|2022-02-11 18:45:00|44956.5|44936.5|44771.6|44751.6|44956.5|44936.5|44740.8|44720.8|1150
1644605400000|2022-02-11 18:50:00|44781.2|44761.2|44891.6|44871.6|44895.8|44875.8|44755.8|44735.8|454
1644605700000|2022-02-11 18:55:00|44891.2|44871.2|44838.3|44818.3|44962.9|44942.9|44835.4|44815.4|407
1644606000000|2022-02-11 19:00:00|44845.4|44825.4|44768.7|44748.7|44903.7|44883.7|44639.1|44619.1|660
1644606300000|2022-02-11 19:05:00|44768.3|44748.3|44798.7|44778.7|44828.3|44808.3|44588.7|44568.7|467
1644606600000|2022-02-11 19:10:00|44799.1|44779.1|44801.2|44781.2|44831.2|44811.2|44781.6|44761.6|240
1644606900000|2022-02-11 19:15:00|44799.1|44779.1|44807.9|44787.9|44879.1|44859.1|44788.7|44768.7|285
1644607200000|2022-02-11 19:20:00|44808.3|44788.3|44778.7|44758.7|44871.2|44851.2|44778.7|44758.7|169
1644607500000|2022-02-11 19:25:00|44777.9|44757.9|44745.8|44725.8|44786.2|44766.2|44708.7|44688.7|222
1644607800000|2022-02-11 19:30:00|44748.7|44728.7|44825.8|44805.8|44835.4|44815.4|44723.3|44703.3|181
1644608100000|2022-02-11 19:35:00|44823.7|44803.7|44728.3|44708.3|44825.8|44805.8|44713.3|44693.3|90
1644608400000|2022-02-11 19:40:00|44730.8|44710.8|44763.3|44743.3|44845.4|44825.4|44700.8|44680.8|165
1644608700000|2022-02-11 19:45:00|44765.4|44745.4|44747.9|44727.9|44808.3|44788.3|44730.4|44710.4|106
1644609000000|2022-02-11 19:50:00|44748.3|44728.3|44720.4|44700.4|44752.9|44732.9|44670.4|44650.4|78
1644609300000|2022-02-11 19:55:00|44720.8|44700.8|44797.5|44777.5|44812.9|44792.9|44720.8|44700.8|99
1644609600000|2022-02-11 20:00:00|44795.4|44775.4|44833.3|44813.3|44842.9|44822.9|44795.4|44775.4|328
1644609900000|2022-02-11 20:05:00|44832.9|44812.9|44807.5|44787.5|44860.8|44840.8|44802.5|44782.5|97
1644610200000|2022-02-11 20:10:00|44807.9|44787.9|44770.4|44750.4|44807.9|44787.9|44762.5|44742.5|71
1644610500000|2022-02-11 20:15:00|44770|44750|44777.9|44757.9|44807.9|44787.9|44765.4|44745.4|75
1644610800000|2022-02-11 20:20:00|44777|44757|44760.4|44740.4|44782.9|44762.9|44737.9|44717.9|157
1644611100000|2022-02-11 20:25:00|44757.9|44737.9|44783.3|44763.3|44787.9|44767.9|44747.9|44727.9|94
1644611400000|2022-02-11 20:30:00|44782.9|44762.9|44717.9|44697.9|44782.9|44762.9|44672.9|44652.9|147
1644611700000|2022-02-11 20:35:00|44720|44700|44717.9|44697.9|44737.9|44717.9|44710.4|44690.4|81
1644612000000|2022-02-11 20:40:00|44720|44700|44722.9|44702.9|44742.9|44722.9|44690.4|44670.4|119
1644612300000|2022-02-11 20:45:00|44720.4|44700.4|44782.9|44762.9|44787.9|44767.9|44715.4|44695.4|77
1644612600000|2022-02-11 20:50:00|44787.9|44767.9|44717.9|44697.9|44790.4|44770.4|44712.5|44692.5|98
1644612900000|2022-02-11 20:55:00|44718.3|44698.3|44630.4|44610.4|44747.9|44727.9|44628.3|44608.3|228
1644613200000|2022-02-11 21:00:00|44627.5|44607.5|44594.6|44574.6|44682.9|44662.9|44567.5|44547.5|241
1644613500000|2022-02-11 21:05:00|44597.1|44577.1|44647.5|44627.5|44647.5|44627.5|44584.1|44564.1|84
1644613800000|2022-02-11 21:10:00|44647.9|44627.9|44635|44615|44658.3|44638.3|44620|44600|26
1644614100000|2022-02-11 21:15:00|44634.6|44614.6|44645|44625|44645|44625|44627.5|44607.5|13
1644614400000|2022-02-11 21:20:00|44645.4|44625.4|44675|44655|44679.6|44659.6|44645.4|44625.4|26
1644614700000|2022-02-11 21:25:00|44675.4|44655.4|44657.1|44637.1|44679.6|44659.6|44650|44630|48
1644615000000|2022-02-11 21:30:00|44659.6|44639.6|44614.1|44594.1|44664.6|44644.6|44613.7|44593.7|50
1644615300000|2022-02-11 21:35:00|44614.6|44594.6|44600|44580|44637.1|44617.1|44594.6|44574.6|45
1644615600000|2022-02-11 21:40:00|44602.1|44582.1|44584.1|44564.1|44602.1|44582.1|44581.2|44561.2|24
1644615900000|2022-02-11 21:45:00|44582.1|44562.1|44551.7|44531.7|44582.1|44562.1|44551.2|44531.2|153
1644616200000|2022-02-11 21:50:00|44555.8|44535.8|44553.3|44533.3|44594.6|44574.6|44552.9|44532.9|203
1644616500000|2022-02-11 21:55:00|44551.2|44531.2|44424.2|44404.2|44584.2|44564.2|44386.2|44366.2|254
1644793200000|2022-02-13 23:00:00|44562.4|44542.4|44659.6|44639.6|44677.1|44657.1|44491.4|44471.4|247
1644793500000|2022-02-13 23:05:00|44662.1|44642.1|44684.6|44664.6|44707.1|44687.1|44634.6|44614.6|134
1644793800000|2022-02-13 23:10:00|44684.9|44664.9|44699.6|44679.6|44725|44705|44679.6|44659.6|59
1644794100000|2022-02-13 23:15:00|44702.1|44682.1|44716.7|44696.7|44759.2|44739.2|44702.1|44682.1|127
1644794400000|2022-02-13 23:20:00|44714.6|44694.6|44699.2|44679.2|44722.1|44702.1|44674.6|44654.6|52
1644794700000|2022-02-13 23:25:00|44697.1|44677.1|44689.2|44669.2|44711.7|44691.7|44654.6|44634.6|64
1644795000000|2022-02-13 23:30:00|44688.9|44668.9|44727.1|44707.1|44727.5|44707.5|44663.9|44643.9|69
1644795300000|2022-02-13 23:35:00|44729.6|44709.6|44727.1|44707.1|44744.6|44724.6|44717.1|44697.1|48
1644795600000|2022-02-13 23:40:00|44732.1|44712.1|44744.2|44724.2|44767.1|44747.1|44724.6|44704.6|70
1644795900000|2022-02-13 23:45:00|44746.4|44726.4|44764.6|44744.6|44769.6|44749.6|44744.2|44724.2|59
1644796200000|2022-02-13 23:50:00|44762.1|44742.1|44762.1|44742.1|44769.6|44749.6|44754.6|44734.6|37
1644796500000|2022-02-13 23:55:00|44761.7|44741.7|44764.6|44744.6|44767.1|44747.1|44754.2|44734.2|33
1644796800000|2022-02-14 00:00:00|44767.1|44747.1|44889.2|44869.2|44889.2|44869.2|44767.1|44747.1|145
1644797100000|2022-02-14 00:05:00|44887.1|44867.1|44884.6|44864.6|44887.1|44867.1|44858.9|44838.9|138
1644797400000|2022-02-14 00:10:00|44884.2|44864.2|44877.1|44857.1|44886.7|44866.7|44867.1|44847.1|66
1644797700000|2022-02-14 00:15:00|44877.5|44857.5|44874.6|44854.6|44891.7|44871.7|44874.6|44854.6|68
1644798000000|2022-02-14 00:20:00|44866.7|44846.7|44844.3|44824.3|44866.7|44846.7|44836.8|44816.8|101
1644798300000|2022-02-14 00:25:00|44842.5|44822.5|44864.6|44844.6|44872.1|44852.1|44840|44820|48
1644798600000|2022-02-14 00:30:00|44862.1|44842.1|44737.1|44717.1|44862.1|44842.1|44737.1|44717.1|121
1644798900000|2022-02-14 00:35:00|44736.8|44716.8|44768.9|44748.9|44784.6|44764.6|44709.6|44689.6|95
1644799200000|2022-02-14 00:40:00|44762.5|44742.5|44744.6|44724.6|44767.1|44747.1|44726|44706|99
1644799500000|2022-02-14 00:45:00|44742.5|44722.5|44782.1|44762.1|44784.6|44764.6|44742.5|44722.5|56
1644799800000|2022-02-14 00:50:00|44784.6|44764.6|44751.8|44731.8|44785|44765|44751.8|44731.8|49
1644800100000|2022-02-14 00:55:00|44751.4|44731.4|44762.1|44742.1|44764.6|44744.6|44746.8|44726.8|48
1644800400000|2022-02-14 01:00:00|44759.6|44739.6|44971.8|44951.8|45028.5|45008.5|44759.6|44739.6|944
1644800700000|2022-02-14 01:05:00|44973.9|44953.9|44967.8|44947.8|45013.9|44993.9|44938.9|44918.9|822
1644801000000|2022-02-14 01:10:00|44970.7|44950.7|44952.8|44932.8|45010.7|44990.7|44933.2|44913.2|260
1644801300000|2022-02-14 01:15:00|44950.7|44930.7|44956.1|44936.1|44993.2|44973.2|44940.7|44920.7|224
1644801600000|2022-02-14 01:20:00|44958.2|44938.2|44998.2|44978.2|44998.2|44978.2|44952.8|44932.8|183
1644801900000|2022-02-14 01:25:00|44997.8|44977.8|44950.7|44930.7|44997.8|44977.8|44948.2|44928.2|173
1644802200000|2022-02-14 01:30:00|44952.8|44932.8|45032.8|45012.8|45038.2|45018.2|44945.3|44925.3|253
1644802500000|2022-02-14 01:35:00|45032.5|45012.5|45063.2|45043.2|45072.8|45052.8|45001.1|44981.1|254
1644802800000|2022-02-14 01:40:00|45063.6|45043.6|45055.7|45035.7|45082.5|45062.5|45025.7|45005.7|236
1644803100000|2022-02-14 01:45:00|45053.2|45033.2|45061.1|45041.1|45090.7|45070.7|45043.2|45023.2|155
1644803400000|2022-02-14 01:50:00|45063.2|45043.2|45113.2|45093.2|45116.1|45096.1|45052.8|45032.8|152
1644803700000|2022-02-14 01:55:00|45108.9|45088.9|45138.2|45118.2|45142.5|45122.5|45087.5|45067.5|219
1644804000000|2022-02-14 02:00:00|45138.6|45118.6|45108.6|45088.6|45145.7|45125.7|45105.4|45085.4|182
1644804300000|2022-02-14 02:05:00|45108.2|45088.2|45097.1|45077.1|45122.1|45102.1|45085.4|45065.4|226
1644804600000|2022-02-14 02:10:00|45095|45075|45122.5|45102.5|45125|45105|45065|45045|182
1644804900000|2022-02-14 02:15:00|45122.1|45102.1|45084.6|45064.6|45122.1|45102.1|45075|45055|94
1644805200000|2022-02-14 02:20:00|45082.5|45062.5|45092.5|45072.5|45092.5|45072.5|45077.5|45057.5|52
1644805500000|2022-02-14 02:25:00|45092.1|45072.1|45110|45090|45110|45090|45082.9|45062.9|84
1644805800000|2022-02-14 02:30:00|45112.1|45092.1|45172.5|45152.5|45172.5|45152.5|45100|45080|309
1644806100000|2022-02-14 02:35:00|45172.1|45152.1|45120|45100|45172.5|45152.5|45114.7|45094.7|273
1644806400000|2022-02-14 02:40:00|45122.5|45102.5|45197.5|45177.5|45197.5|45177.5|45122.5|45102.5|123
1644806700000|2022-02-14 02:45:00|45197.9|45177.9|45185|45165|45197.9|45177.9|45162.2|45142.2|107
1644807000000|2022-02-14 02:50:00|45187.5|45167.5|45167.9|45147.9|45199.7|45179.7|45162.2|45142.2|115
1644807300000|2022-02-14 02:55:00|45172.5|45152.5|45185.4|45165.4|45185.4|45165.4|45162.5|45142.5|92
1644807600000|2022-02-14 03:00:00|45189.7|45169.7|45192.2|45172.2|45202.2|45182.2|45157.2|45137.2|122
1644807900000|2022-02-14 03:05:00|45192.5|45172.5|45130|45110|45202.2|45182.2|45127.2|45107.2|98
1644808200000|2022-02-14 03:10:00|45132.5|45112.5|45112.5|45092.5|45139.7|45119.7|45105|45085|113
1644808500000|2022-02-14 03:15:00|45115|45095|45130.7|45110.7|45142.5|45122.5|45087.9|45067.9|219
1644808800000|2022-02-14 03:20:00|45130.4|45110.4|45088.2|45068.2|45130.4|45110.4|45078.2|45058.2|168
1644809100000|2022-02-14 03:25:00|45086.1|45066.1|45120.7|45100.7|45137.9|45117.9|45080.7|45060.7|251
1644809400000|2022-02-14 03:30:00|45123.2|45103.2|45102.9|45082.9|45125.7|45105.7|45090.7|45070.7|185
1644809700000|2022-02-14 03:35:00|45100.7|45080.7|45088.2|45068.2|45100.7|45080.7|45081.1|45061.1|110
1644810000000|2022-02-14 03:40:00|45087.9|45067.9|45073.2|45053.2|45090.4|45070.4|45068.2|45048.2|95
1644810300000|2022-02-14 03:45:00|45075.4|45055.4|45038.6|45018.6|45088.6|45068.6|45033.2|45013.2|174
1644810600000|2022-02-14 03:50:00|45038.2|45018.2|45033.6|45013.6|45048.2|45028.2|45023.2|45003.2|147
1644810900000|2022-02-14 03:55:00|45033.2|45013.2|45005.4|44985.4|45042.9|45022.9|45005.4|44985.4|136
1644811200000|2022-02-14 04:00:00|45007.5|44987.5|45010|44990|45015|44995|45002.2|44982.2|76
1644811500000|2022-02-14 04:05:00|45007.9|44987.9|45027.2|45007.2|45032.9|45012.9|45007.9|44987.9|25
1644811800000|2022-02-14 04:10:00|45027.5|45007.5|45042.5|45022.5|45042.5|45022.5|45024.7|45004.7|41
1644812100000|2022-02-14 04:15:00|45045|45025|45047.9|45027.9|45059.7|45039.7|45040|45020|55
1644812400000|2022-02-14 04:20:00|45050|45030|45052.5|45032.5|45055|45035|45042.5|45022.5|28
1644812700000|2022-02-14 04:25:00|45055|45035|45067.6|45047.6|45067.6|45047.6|45052.6|45032.6|30
1644813000000|2022-02-14 04:30:00|45069.7|45049.7|45089.7|45069.7|45096.8|45076.8|45067.2|45047.2|40
1644813300000|2022-02-14 04:35:00|45090.1|45070.1|45082.6|45062.6|45097.2|45077.2|45077.2|45057.2|54
1644813600000|2022-02-14 04:40:00|45082.9|45062.9|45072.2|45052.2|45085.4|45065.4|45069.7|45049.7|40
1644813900000|2022-02-14 04:45:00|45069.7|45049.7|45069.7|45049.7|45072.6|45052.6|45062.6|45042.6|28
1644814200000|2022-02-14 04:50:00|45070.1|45050.1|45062.2|45042.2|45074.7|45054.7|45055.1|45035.1|31
1644814500000|2022-02-14 04:55:00|45062.6|45042.6|45046.9|45026.9|45069.7|45049.7|45046.9|45026.9|30
1644814800000|2022-02-14 05:00:00|45046.5|45026.5|45067.2|45047.2|45090.1|45070.1|45035.1|45015.1|86
1644815100000|2022-02-14 05:05:00|45070.1|45050.1|45067.2|45047.2|45070.1|45050.1|45057.2|45037.2|29
1644815400000|2022-02-14 05:10:00|45069.7|45049.7|45077.2|45057.2|45077.2|45057.2|45060.1|45040.1|22
1644815700000|2022-02-14 05:15:00|45076.9|45056.9|45072.2|45052.2|45076.9|45056.9|45060.1|45040.1|31
1644816000000|2022-02-14 05:20:00|45069.7|45049.7|45072.6|45052.6|45072.6|45052.6|45060.1|45040.1|21
1644816300000|2022-02-14 05:25:00|45072.9|45052.9|45090.1|45070.1|45092.9|45072.9|45065.1|45045.1|59
1644816600000|2022-02-14 05:30:00|45087.6|45067.6|45082.6|45062.6|45150.4|45130.4|45079.7|45059.7|320
1644816900000|2022-02-14 05:35:00|45085.1|45065.1|45070.1|45050.1|45105.4|45085.4|45049.4|45029.4|167
1644817200000|2022-02-14 05:40:00|45067.6|45047.6|45032.2|45012.2|45080.1|45060.1|45022.6|45002.6|159
1644817500000|2022-02-14 05:45:00|45032.6|45012.6|45032.2|45012.2|45045.1|45025.1|45007.6|44987.6|151
1644817800000|2022-02-14 05:50:00|45030.1|45010.1|45057.6|45037.6|45062.6|45042.6|45022.2|45002.2|83
1644818100000|2022-02-14 05:55:00|45059.7|45039.7|45077.6|45057.6|45077.9|45057.9|45042.6|45022.6|80
1644818400000|2022-02-14 06:00:00|45072.9|45052.9|45092.2|45072.2|45112.6|45092.6|45072.2|45052.2|167
1644818700000|2022-02-14 06:05:00|45096.9|45076.9|45022.2|45002.2|45110.1|45090.1|45022.2|45002.2|98
1644819000000|2022-02-14 06:10:00|45020.1|45000.1|45025.1|45005.1|45047.6|45027.6|45017.6|44997.6|115
1644819300000|2022-02-14 06:15:00|45022.6|45002.6|45027.6|45007.6|45048.3|45028.3|45014.4|44994.4|46
1644819600000|2022-02-14 06:20:00|45029.7|45009.7|45029.7|45009.7|45032.6|45012.6|45007.6|44987.6|72
1644819900000|2022-02-14 06:25:00|45032.2|45012.2|44999.4|44979.4|45032.6|45012.6|44984.7|44964.7|147
1644820200000|2022-02-14 06:30:00|45001.5|44981.5|44976.9|44956.9|45006.9|44986.9|44964.4|44944.4|155
1644820500000|2022-02-14 06:35:00|44977.3|44957.3|44986.5|44966.5|44989.4|44969.4|44951.5|44931.5|125
1644820800000|2022-02-14 06:40:00|44984.4|44964.4|44931.9|44911.9|44999.8|44979.8|44906.9|44886.9|265
1644821100000|2022-02-14 06:45:00|44931.5|44911.5|44919.4|44899.4|44941.9|44921.9|44901.6|44881.6|122
1644821400000|2022-02-14 06:50:00|44921.6|44901.6|44964.1|44944.1|44967.3|44947.3|44919.4|44899.4|93
1644821700000|2022-02-14 06:55:00|44961.9|44941.9|45046.6|45026.6|45049.1|45029.1|44959.4|44939.4|172
1644822000000|2022-02-14 07:00:00|45046.2|45026.2|44987.3|44967.3|45046.2|45026.2|44944.4|44924.4|188
1644822300000|2022-02-14 07:05:00|44987.6|44967.6|44947.3|44927.3|44987.6|44967.6|44924.4|44904.4|79
1644822600000|2022-02-14 07:10:00|44945.1|44925.1|44957.3|44937.3|44975.5|44955.5|44912.3|44892.3|103
1644822900000|2022-02-14 07:15:00|44957.6|44937.6|44975.1|44955.1|44983|44963|44950.1|44930.1|48
1644823200000|2022-02-14 07:20:00|44973|44953|44970.5|44950.5|44995.1|44975.1|44964.8|44944.8|29
1644823500000|2022-02-14 07:25:00|44970.1|44950.1|44950.1|44930.1|44975.1|44955.1|44935.1|44915.1|43
1644823800000|2022-02-14 07:30:00|44952.6|44932.6|44905.1|44885.1|44953|44933|44874.8|44854.8|108
1644824100000|2022-02-14 07:35:00|44907.3|44887.3|44924.4|44904.4|44934.1|44914.1|44899.4|44879.4|87
1644824400000|2022-02-14 07:40:00|44922.3|44902.3|44924.4|44904.4|44927.3|44907.3|44897.3|44877.3|51
1644824700000|2022-02-14 07:45:00|44924.8|44904.8|44892.6|44872.6|44929.1|44909.1|44875.1|44855.1|108
1644825000000|2022-02-14 07:50:00|44895.1|44875.1|44977.6|44957.6|44977.6|44957.6|44883|44863|97
1644825300000|2022-02-14 07:55:00|44982.6|44962.6|44905.1|44885.1|44989.8|44969.8|44895.1|44875.1|101
1644825600000|2022-02-14 08:00:00|44898|44878|44775.1|44755.1|44910.5|44890.5|44770.1|44750.1|348
1644825900000|2022-02-14 08:05:00|44778|44758|44830.1|44810.1|44837.6|44817.6|44752.6|44732.6|166
1644826200000|2022-02-14 08:10:00|44830.5|44810.5|44782.3|44762.3|44833|44813|44737.6|44717.6|153
1644826500000|2022-02-14 08:15:00|44778|44758|44750.5|44730.5|44780.1|44760.1|44714.8|44694.8|188
1644826800000|2022-02-14 08:20:00|44750.1|44730.1|44777.3|44757.3|44796.9|44776.9|44735.1|44715.1|148
1644827100000|2022-02-14 08:25:00|44777.6|44757.6|44819.4|44799.4|44842.3|44822.3|44732.3|44712.3|183
1644827400000|2022-02-14 08:30:00|44815.1|44795.1|44763|44743|44817.6|44797.6|44745.1|44725.1|190
1644827700000|2022-02-14 08:35:00|44765.2|44745.2|44782.3|44762.3|44809.8|44789.8|44739.8|44719.8|149
1644828000000|2022-02-14 08:40:00|44783|44763|44770.2|44750.2|44818|44798|44757.7|44737.7|129
1644828300000|2022-02-14 08:45:00|44768|44748|44761.2|44741.2|44821.2|44801.2|44747.7|44727.7|201
1644828600000|2022-02-14 08:50:00|44760.9|44740.9|44753.4|44733.4|44777.7|44757.7|44733.4|44713.4|338
1644828900000|2022-02-14 08:55:00|44755.5|44735.5|44687.7|44667.7|44755.5|44735.5|44645.5|44625.5|204
1644829200000|2022-02-14 09:00:00|44684.8|44664.8|44652.7|44632.7|44700.2|44680.2|44622.3|44602.3|218
1644829500000|2022-02-14 09:05:00|44653|44633|44713|44693|44715.5|44695.5|44532.3|44512.3|388
1644829800000|2022-02-14 09:10:00|44717.7|44697.7|44685.2|44665.2|44719.8|44699.8|44664.8|44644.8|137
1644830100000|2022-02-14 09:15:00|44687.3|44667.3|44754.8|44734.8|44765.2|44745.2|44672.3|44652.3|201
1644830400000|2022-02-14 09:20:00|44752.7|44732.7|44782.3|44762.3|44822.7|44802.7|44747.3|44727.3|184
1644830700000|2022-02-14 09:25:00|44775.5|44755.5|44775.2|44755.2|44812.7|44792.7|44774.8|44754.8|94
1644831000000|2022-02-14 09:30:00|44774.8|44754.8|44777|44757|44779.8|44759.8|44730.5|44710.5|154
1644831300000|2022-02-14 09:35:00|44774.8|44754.8|44741.6|44721.6|44792.3|44772.3|44724.8|44704.8|97
1644831600000|2022-02-14 09:40:00|44742|44722|44709.5|44689.5|44742|44722|44709.1|44689.1|63
1644831900000|2022-02-14 09:45:00|44709.1|44689.1|44731.6|44711.6|44752|44732|44709.1|44689.1|100
1644832200000|2022-02-14 09:50:00|44732|44712|44694.5|44674.5|44732|44712|44674.5|44654.5|106
1644832500000|2022-02-14 09:55:00|44692.3|44672.3|44679.8|44659.8|44707|44687|44674.8|44654.8|79
1644832800000|2022-02-14 10:00:00|44677.3|44657.3|44584.8|44564.8|44677.3|44657.3|44542.3|44522.3|322
1644833100000|2022-02-14 10:05:00|44582.3|44562.3|44639.5|44619.5|44654.5|44634.5|44577.3|44557.3|100
1644833400000|2022-02-14 10:10:00|44642|44622|44612|44592|44646.6|44626.6|44587.3|44567.3|70
1644833700000|2022-02-14 10:15:00|44612.3|44592.3|44579.1|44559.1|44616.6|44596.6|44579.1|44559.1|71
1644834000000|2022-02-14 10:20:00|44579.5|44559.5|44619.5|44599.5|44622|44602|44562|44542|108
1644834300000|2022-02-14 10:25:00|44619.8|44599.8|44592.3|44572.3|44622|44602|44572|44552|111
1644834600000|2022-02-14 10:30:00|44594.8|44574.8|44544.9|44524.9|44600.2|44580.2|44537.4|44517.4|117
1644834900000|2022-02-14 10:35:00|44547|44527|44557.4|44537.4|44574.5|44554.5|44537|44517|50
1644835200000|2022-02-14 10:40:00|44556.7|44536.7|44579.5|44559.5|44586.7|44566.7|44551.7|44531.7|71
1644835500000|2022-02-14 10:45:00|44582|44562|44586.3|44566.3|44602|44582|44572.4|44552.4|66
1644835800000|2022-02-14 10:50:00|44587|44567|44584.5|44564.5|44601.7|44581.7|44564.5|44544.5|147
1644836100000|2022-02-14 10:55:00|44586.7|44566.7|44607.4|44587.4|44607.4|44587.4|44567|44547|65
1644836400000|2022-02-14 11:00:00|44604.5|44584.5|44567.4|44547.4|44609.5|44589.5|44559.2|44539.2|97
1644836700000|2022-02-14 11:05:00|44569.5|44549.5|44542.4|44522.4|44579.5|44559.5|44520.2|44500.2|93
1644837000000|2022-02-14 11:10:00|44542.7|44522.7|44589.5|44569.5|44589.5|44569.5|44540.2|44520.2|82
1644837300000|2022-02-14 11:15:00|44587|44567|44632|44612|44687|44667|44584.5|44564.5|151
1644837600000|2022-02-14 11:20:00|44632.4|44612.4|44639.9|44619.9|44647.4|44627.4|44607.4|44587.4|82
1644837900000|2022-02-14 11:25:00|44639.5|44619.5|44672.4|44652.4|44684.5|44664.5|44629.5|44609.5|53
1644838200000|2022-02-14 11:30:00|44669.9|44649.9|44634.9|44614.9|44672|44652|44627.4|44607.4|54
1644838500000|2022-02-14 11:35:00|44639.5|44619.5|44657|44637|44662|44642|44624.5|44604.5|44
1644838800000|2022-02-14 11:40:00|44657.4|44637.4|44671.7|44651.7|44672|44652|44644.2|44624.2|36
1644839100000|2022-02-14 11:45:00|44672|44652|44684.9|44664.9|44684.9|44664.9|44651.7|44631.7|64
1644839400000|2022-02-14 11:50:00|44685.2|44665.2|44794.5|44774.5|44797|44777|44684.9|44664.9|183
1644839700000|2022-02-14 11:55:00|44796.7|44776.7|44792|44772|44827|44807|44784.5|44764.5|234
1644840000000|2022-02-14 12:00:00|44794.5|44774.5|44767|44747|44802|44782|44759.9|44739.9|98
1644840300000|2022-02-14 12:05:00|44766.7|44746.7|44747.4|44727.4|44789.9|44769.9|44739.2|44719.2|93
1644840600000|2022-02-14 12:10:00|44749.5|44729.5|44774.5|44754.5|44779.9|44759.9|44749.5|44729.5|169
1644840900000|2022-02-14 12:15:00|44774.9|44754.9|44712.4|44692.4|44779.9|44759.9|44709.9|44689.9|160
1644841200000|2022-02-14 12:20:00|44712.7|44692.7|44697.7|44677.7|44727.4|44707.4|44687.7|44667.7|173
1644841500000|2022-02-14 12:25:00|44698.1|44678.1|44737.7|44717.7|44743.1|44723.1|44692.4|44672.4|106
1644841800000|2022-02-14 12:30:00|44738.1|44718.1|44800.2|44780.2|44828.4|44808.4|44727.4|44707.4|248
1644842100000|2022-02-14 12:35:00|44797.7|44777.7|44892.8|44872.8|44898.1|44878.1|44747.4|44727.4|335
1644842400000|2022-02-14 12:40:00|44892.4|44872.4|44973.8|44953.8|45005.3|44985.3|44890.3|44870.3|477
1644842700000|2022-02-14 12:45:00|44978.4|44958.4|44908.1|44888.1|45028.4|45008.4|44901.3|44881.3|273
1644843000000|2022-02-14 12:50:00|44905.9|44885.9|44910.9|44890.9|44958.4|44938.4|44880.6|44860.6|499
1644843300000|2022-02-14 12:55:00|44910.6|44890.6|44942|44922|44944.1|44924.1|44888.8|44868.8|282
1644843600000|2022-02-14 13:00:00|44935.9|44915.9|44865.6|44845.6|44943.8|44923.8|44760.9|44740.9|673
1644843900000|2022-02-14 13:05:00|44863.1|44843.1|44873.5|44853.5|44900.6|44880.6|44807.8|44787.8|361
1644844200000|2022-02-14 13:10:00|44881|44861|44748.1|44728.1|44886.3|44866.3|44735.6|44715.6|305
1644844500000|2022-02-14 13:15:00|44748.5|44728.5|44619.9|44599.9|44768.1|44748.1|44582.8|44562.8|577
1644844800000|2022-02-14 13:20:00|44619.6|44599.6|44808.5|44788.5|44815.3|44795.3|44617.8|44597.8|372
1644845100000|2022-02-14 13:25:00|44808.8|44788.8|44819.5|44799.5|44844.1|44824.1|44746.3|44726.3|325
1644845400000|2022-02-14 13:30:00|44819.1|44799.1|44693.5|44673.5|44822|44802|44693.5|44673.5|230
1644845700000|2022-02-14 13:35:00|44693.8|44673.8|44736|44716|44736.3|44716.3|44626|44606|361
1644846000000|2022-02-14 13:40:00|44733.5|44713.5|44664.2|44644.2|44756.7|44736.7|44656.3|44636.3|260
1644846300000|2022-02-14 13:45:00|44668.8|44648.8|44721.7|44701.7|44723.8|44703.8|44663.5|44643.5|161
1644846600000|2022-02-14 13:50:00|44722|44702|44783.8|44763.8|44783.8|44763.8|44699.2|44679.2|189
1644846900000|2022-02-14 13:55:00|44784.2|44764.2|44726.7|44706.7|44802|44782|44704.5|44684.5|282
1644847200000|2022-02-14 14:00:00|44724.2|44704.2|44731.3|44711.3|44741.7|44721.7|44673.5|44653.5|288
1644847500000|2022-02-14 14:05:00|44731|44711|44738.8|44718.8|44794.2|44774.2|44723.8|44703.8|250
1644847800000|2022-02-14 14:10:00|44739.2|44719.2|44728.8|44708.8|44788.8|44768.8|44714.9|44694.9|145
1644848100000|2022-02-14 14:15:00|44726.7|44706.7|44711.7|44691.7|44773.8|44753.8|44698.8|44678.8|193
1644848400000|2022-02-14 14:20:00|44712|44692|44711|44691|44758.8|44738.8|44704.9|44684.9|90
1644848700000|2022-02-14 14:25:00|44701.7|44681.7|44731.7|44711.7|44739.5|44719.5|44664.2|44644.2|187
1644849000000|2022-02-14 14:30:00|44734.2|44714.2|44738.4|44718.4|44757.4|44737.4|44659.5|44639.5|351
1644849300000|2022-02-14 14:35:00|44740.9|44720.9|44690.2|44670.2|44750.9|44730.9|44657.7|44637.7|292
1644849600000|2022-02-14 14:40:00|44694.5|44674.5|44730.2|44710.2|44790.2|44770.2|44689.9|44669.9|307
1644849900000|2022-02-14 14:45:00|44728|44708|44775.9|44755.9|44788.4|44768.4|44703|44683|246
1644850200000|2022-02-14 14:50:00|44775.5|44755.5|44856.6|44836.6|44871.2|44851.2|44740.9|44720.9|376
1644850500000|2022-02-14 14:55:00|44856.9|44836.9|44811.9|44791.9|44861.2|44841.2|44765.9|44745.9|232
1644850800000|2022-02-14 15:00:00|44814.1|44794.1|44793.1|44773.1|44818.7|44798.7|44745.6|44725.6|468
1644851100000|2022-02-14 15:05:00|44793.4|44773.4|44855.6|44835.6|44861.2|44841.2|44793.4|44773.4|384
1644851400000|2022-02-14 15:10:00|44853.4|44833.4|44823.7|44803.7|44913.1|44893.1|44818.1|44798.1|371
1644851700000|2022-02-14 15:15:00|44825.9|44805.9|44796.2|44776.2|44836.2|44816.2|44760.6|44740.6|391
1644852000000|2022-02-14 15:20:00|44795.9|44775.9|44835.9|44815.9|44841.2|44821.2|44760.9|44740.9|200
1644852300000|2022-02-14 15:25:00|44835.6|44815.6|44816.6|44796.6|44835.6|44815.6|44775.6|44755.6|206
1644852600000|2022-02-14 15:30:00|44819.1|44799.1|44804.4|44784.4|44835.9|44815.9|44751.2|44731.2|242
1644852900000|2022-02-14 15:35:00|44806.6|44786.6|44834.4|44814.4|44844.8|44824.8|44789.8|44769.8|214
1644853200000|2022-02-14 15:40:00|44834.8|44814.8|44814.8|44794.8|44854.8|44834.8|44814.4|44794.4|175
1644853500000|2022-02-14 15:45:00|44814.4|44794.4|44851.9|44831.9|44851.9|44831.9|44801.9|44781.9|180
1644853800000|2022-02-14 15:50:00|44849.4|44829.4|44862.6|44842.6|44874.4|44854.4|44824.8|44804.8|174
1644854100000|2022-02-14 15:55:00|44862.3|44842.3|44868|44848|44892.3|44872.3|44835.1|44815.1|266
1644854400000|2022-02-14 16:00:00|44868.3|44848.3|44936.1|44916.1|44956.1|44936.1|44843|44823|379
1644854700000|2022-02-14 16:05:00|44935.8|44915.8|44913|44893|44936.1|44916.1|44860.5|44840.5|238
1644855000000|2022-02-14 16:10:00|44913.3|44893.3|44890.1|44870.1|44925.5|44905.5|44885.1|44865.1|273
1644855300000|2022-02-14 16:15:00|44890.5|44870.5|44949.4|44929.4|44959.8|44939.8|44885.1|44865.1|248
1644855600000|2022-02-14 16:20:00|44947.3|44927.3|44962.3|44942.3|44963.3|44943.3|44910.1|44890.1|198
1644855900000|2022-02-14 16:25:00|44962.6|44942.6|44980.5|44960.5|44995.8|44975.8|44947.3|44927.3|213
1644856200000|2022-02-14 16:30:00|44983.3|44963.3|44980.1|44960.1|45003.3|44983.3|44948|44928|590
1644856500000|2022-02-14 16:35:00|44978|44958|45098.6|45078.6|45101.1|45081.1|44964.4|44944.4|594
1644856800000|2022-02-14 16:40:00|45098.3|45078.3|45169.7|45149.7|45197.2|45177.2|45058.3|45038.3|645
1644857100000|2022-02-14 16:45:00|45170|45150|45169.7|45149.7|45199.7|45179.7|45124.7|45104.7|519
1644857400000|2022-02-14 16:50:00|45165|45145|45156.1|45136.1|45179.7|45159.7|45116.8|45096.8|389
1644857700000|2022-02-14 16:55:00|45158.3|45138.3|45147.6|45127.6|45173.3|45153.3|45083.3|45063.3|353
1644858000000|2022-02-14 17:00:00|45148|45128|45100.8|45080.8|45148|45128|45098|45078|362
1644858300000|2022-02-14 17:05:00|45100.5|45080.5|45078.6|45058.6|45100.5|45080.5|45058.3|45038.3|171
1644858600000|2022-02-14 17:10:00|45081.1|45061.1|45121.1|45101.1|45127.6|45107.6|45070.5|45050.5|157
1644858900000|2022-02-14 17:15:00|45121.5|45101.5|45100.8|45080.8|45133.6|45113.6|45091.1|45071.1|131
1644859200000|2022-02-14 17:20:00|45098.3|45078.3|45099.7|45079.7|45114.3|45094.3|45094.3|45074.3|286
1644859500000|2022-02-14 17:25:00|45099.3|45079.3|45129.3|45109.3|45131.5|45111.5|45096.8|45076.8|106
1644859800000|2022-02-14 17:30:00|45129|45109|45124|45104|45196.8|45176.8|45121.1|45101.1|273
1644860100000|2022-02-14 17:35:00|45121.5|45101.5|45066.8|45046.8|45124|45104|45059.7|45039.7|267
1644860400000|2022-02-14 17:40:00|45064.3|45044.3|45101.8|45081.8|45106.8|45086.8|45061.8|45041.8|293
1644860700000|2022-02-14 17:45:00|45101.5|45081.5|45109.3|45089.3|45124.3|45104.3|45069.7|45049.7|222
1644861000000|2022-02-14 17:50:00|45108.6|45088.6|45133|45113|45139.3|45119.3|45108.6|45088.6|438
1644861300000|2022-02-14 17:55:00|45132.6|45112.6|45085.5|45065.5|45132.6|45112.6|45081.1|45061.1|778
1644861600000|2022-02-14 18:00:00|45080.8|45060.8|45070.5|45050.5|45084|45064|45040.5|45020.5|178
1644861900000|2022-02-14 18:05:00|45068|45048|45100.8|45080.8|45128|45108|45068|45048|106
1644862200000|2022-02-14 18:10:00|45098.6|45078.6|45059|45039|45103.3|45083.3|45059|45039|85
1644862500000|2022-02-14 18:15:00|45059.3|45039.3|45084|45064|45084|45064|45056.1|45036.1|52
1644862800000|2022-02-14 18:20:00|45084.3|45064.3|45044|45024|45084.3|45064.3|45036.8|45016.8|62
1644863100000|2022-02-14 18:25:00|45043.6|45023.6|45064.3|45044.3|45071.5|45051.5|45036.1|45016.1|96
1644863400000|2022-02-14 18:30:00|45066.5|45046.5|45019|44999|45074|45054|45014.7|44994.7|114
1644863700000|2022-02-14 18:35:00|45016.5|44996.5|44987.2|44967.2|45019|44999|44969.3|44949.3|114
1644864000000|2022-02-14 18:40:00|44985.3|44965.3|45004.3|44984.3|45012.2|44992.2|44985.3|44965.3|63
1644864300000|2022-02-14 18:45:00|45001.8|44981.8|44984.7|44964.7|45019.7|44999.7|44979.3|44959.3|92
1644864600000|2022-02-14 18:50:00|44982.5|44962.5|44859.7|44839.7|44985|44965|44857.5|44837.5|384
1644864900000|2022-02-14 18:55:00|44857.5|44837.5|44868.7|44848.7|44921.5|44901.5|44852.5|44832.5|208
1644865200000|2022-02-14 19:00:00|44869|44849|44834|44814|44889|44869|44780.8|44760.8|239
1644865500000|2022-02-14 19:05:00|44838.7|44818.7|44806.5|44786.5|44853.7|44833.7|44713.7|44693.7|252
1644865800000|2022-02-14 19:10:00|44802.2|44782.2|44851.5|44831.5|44869|44849|44786.5|44766.5|92
1644866100000|2022-02-14 19:15:00|44851.2|44831.2|44836.5|44816.5|44853.7|44833.7|44821.5|44801.5|74
1644866400000|2022-02-14 19:20:00|44839|44819|44846.5|44826.5|44866.5|44846.5|44838.7|44818.7|81
1644866700000|2022-02-14 19:25:00|44844.3|44824.3|44851.8|44831.8|44854|44834|44829|44809|35
1644867000000|2022-02-14 19:30:00|44852.2|44832.2|44967.8|44947.8|44969.7|44949.7|44852.2|44832.2|367
1644867300000|2022-02-14 19:35:00|44967.5|44947.5|44967.2|44947.2|44974.3|44954.3|44919.3|44899.3|95
1644867600000|2022-02-14 19:40:00|44969.3|44949.3|44932.2|44912.2|45011.8|44991.8|44927.2|44907.2|155
1644867900000|2022-02-14 19:45:00|44932.5|44912.5|44916.8|44896.8|44949.7|44929.7|44904.3|44884.3|50
1644868200000|2022-02-14 19:50:00|44919.7|44899.7|44958.7|44938.7|44979.3|44959.3|44919.7|44899.7|129
1644868500000|2022-02-14 19:55:00|44961.2|44941.2|44948|44928|44978.3|44958.3|44945.5|44925.5|77
1644868800000|2022-02-14 20:00:00|44945.5|44925.5|44945.8|44925.8|44990.8|44970.8|44940.8|44920.8|120
1644869100000|2022-02-14 20:05:00|44945.5|44925.5|44937.6|44917.6|44945.8|44925.8|44879.8|44859.8|129
1644869400000|2022-02-14 20:10:00|44937.3|44917.3|44980.1|44960.1|44982.6|44962.6|44892.6|44872.6|106
1644869700000|2022-02-14 20:15:00|44979.8|44959.8|44927.6|44907.6|44979.8|44959.8|44920.8|44900.8|67
1644870000000|2022-02-14 20:20:00|44925.1|44905.1|44960.1|44940.1|44977.3|44957.3|44892.6|44872.6|79
1644870300000|2022-02-14 20:25:00|44958|44938|44972.3|44952.3|44980.2|44960.2|44947.6|44927.6|44
1644870600000|2022-02-14 20:30:00|44969.8|44949.8|45005.2|44985.2|45010.2|44990.2|44947.7|44927.7|99
1644870900000|2022-02-14 20:35:00|45002.7|44982.7|44993|44973|45020.5|45000.5|44990.2|44970.2|65
1644871200000|2022-02-14 20:40:00|44995.2|44975.2|44970.2|44950.2|45000.2|44980.2|44955.2|44935.2|63
1644871500000|2022-02-14 20:45:00|44969.8|44949.8|44975.2|44955.2|44987.3|44967.3|44958.1|44938.1|59
1644871800000|2022-02-14 20:50:00|44974.5|44954.5|44947.7|44927.7|44974.5|44954.5|44930.2|44910.2|61
1644872100000|2022-02-14 20:55:00|44948.3|44928.3|44915.5|44895.5|44964.8|44944.8|44907.7|44887.7|91
1644872400000|2022-02-14 21:00:00|44918|44898|44897.3|44877.3|44920.2|44900.2|44897.3|44877.3|54
1644872700000|2022-02-14 21:05:00|44902.3|44882.3|44942.7|44922.7|44948|44928|44900.2|44880.2|74
1644873000000|2022-02-14 21:10:00|44944.8|44924.8|44960.2|44940.2|44960.5|44940.5|44942.7|44922.7|15
1644873300000|2022-02-14 21:15:00|44958|44938|44970.2|44950.2|44972.7|44952.7|44952.7|44932.7|19
1644873600000|2022-02-14 21:20:00|44972.7|44952.7|44972.7|44952.7|44982.3|44962.3|44970.2|44950.2|33
1644873900000|2022-02-14 21:25:00|44970.5|44950.5|44943.3|44923.3|44972.7|44952.7|44941.2|44921.2|37
1644874200000|2022-02-14 21:30:00|44945.8|44925.8|44958|44938|44958|44938|44945.8|44925.8|12
1644874500000|2022-02-14 21:35:00|44958.3|44938.3|44958|44938|44960.8|44940.8|44955.8|44935.8|11
1644874800000|2022-02-14 21:40:00|44955.8|44935.8|44953.3|44933.3|44958.3|44938.3|44950.8|44930.8|7
1644875100000|2022-02-14 21:45:00|44954|44934|44933.3|44913.3|44963.3|44943.3|44928|44908|36
1644875400000|2022-02-14 21:50:00|44933.7|44913.7|44951.2|44931.2|44951.2|44931.2|44933.7|44913.7|13
1644875700000|2022-02-14 21:55:00|44950.8|44930.8|44923|44903|44950.8|44930.8|44923|44903|50
1644879600000|2022-02-14 23:00:00|44918.3|44898.3|44955.5|44935.5|44955.5|44935.5|44915.5|44895.5|19
1644879900000|2022-02-14 23:05:00|44956.2|44936.2|44969|44949|44971.5|44951.5|44956.2|44936.2|24
1644880200000|2022-02-14 23:10:00|44971.2|44951.2|44988.3|44968.3|44990.8|44970.8|44971.2|44951.2|30
1644880500000|2022-02-14 23:15:00|44990.8|44970.8|44993.3|44973.3|45000.8|44980.8|44990.8|44970.8|20
1644880800000|2022-02-14 23:20:00|44993|44973|45010.8|44990.8|45010.8|44990.8|44990.8|44970.8|12
1644881100000|2022-02-14 23:25:00|45008.3|44988.3|44998.3|44978.3|45008.3|44988.3|44998.3|44978.3|10
1644881400000|2022-02-14 23:30:00|44998|44978|44988|44968|44998|44978|44985.8|44965.8|12
1644881700000|2022-02-14 23:35:00|44990.5|44970.5|44990.8|44970.8|44995.8|44975.8|44988.3|44968.3|7
1644882000000|2022-02-14 23:40:00|44990.5|44970.5|45000.8|44980.8|45003.3|44983.3|44990.2|44970.2|15
1644882300000|2022-02-14 23:45:00|45003.7|44983.7|45000.8|44980.8|45003.7|44983.7|45000.8|44980.8|8
1644882600000|2022-02-14 23:50:00|44998.3|44978.3|45023.7|45003.7|45026.2|45006.2|44995.8|44975.8|26
1644882900000|2022-02-14 23:55:00|45026.2|45006.2|45036.2|45016.2|45036.2|45016.2|45023.7|45003.7|33
1644883200000|2022-02-15 00:00:00|45038.3|45018.3|45015.5|44995.5|45041.2|45021.2|45010.5|44990.5|38
1644883500000|2022-02-15 00:05:00|45018|44998|45015.5|44995.5|45020.5|45000.5|45007.7|44987.7|27
1644883800000|2022-02-15 00:10:00|45015.8|44995.8|44995.2|44975.2|45016.2|44996.2|44995.2|44975.2|28
1644884100000|2022-02-15 00:15:00|44995.5|44975.5|44970.5|44950.5|45000.2|44980.2|44970.5|44950.5|38
1644884400000|2022-02-15 00:20:00|44970.2|44950.2|44968|44948|44970.5|44950.5|44940.2|44920.2|47
1644884700000|2022-02-15 00:25:00|44970.2|44950.2|44993|44973|45000.2|44980.2|44968|44948|42
1644885000000|2022-02-15 00:30:00|44992.7|44972.7|44960.2|44940.2|44992.7|44972.7|44948|44928|29
1644885300000|2022-02-15 00:35:00|44957.7|44937.7|44967.4|44947.4|44967.4|44947.4|44957.7|44937.7|15
1644885600000|2022-02-15 00:40:00|44967.7|44947.7|44977.7|44957.7|44977.7|44957.7|44962.4|44942.4|26
1644885900000|2022-02-15 00:45:00|44977.4|44957.4|45000.2|44980.2|45000.2|44980.2|44972.7|44952.7|16
1644886200000|2022-02-15 00:50:00|44998|44978|45000.5|44980.5|45000.5|44980.5|44992.4|44972.4|27
1644886500000|2022-02-15 00:55:00|45002.7|44982.7|45013|44993|45020.2|45000.2|44997.4|44977.4|45
1644886800000|2022-02-15 01:00:00|45010.2|44990.2|45012.4|44992.4|45042.7|45022.7|44969.9|44949.9|380
1644887100000|2022-02-15 01:05:00|45010.2|44990.2|44972.4|44952.4|45010.2|44990.2|44956.7|44936.7|118
1644887400000|2022-02-15 01:10:00|44974.9|44954.9|44980.2|44960.2|45002.4|44982.4|44972.7|44952.7|46
1644887700000|2022-02-15 01:15:00|44982.4|44962.4|44948.9|44928.9|44982.4|44962.4|44946.7|44926.7|72
1644888000000|2022-02-15 01:20:00|44948.5|44928.5|44954.5|44934.5|44974.5|44954.5|44943.9|44923.9|59
1644888300000|2022-02-15 01:25:00|44954.9|44934.9|44957.4|44937.4|44967.4|44947.4|44946.7|44926.7|39
1644888600000|2022-02-15 01:30:00|44959.5|44939.5|44902|44882|44969.5|44949.5|44897|44877|117
1644888900000|2022-02-15 01:35:00|44901.7|44881.7|44922|44902|44949.5|44929.5|44882|44862|107
1644889200000|2022-02-15 01:40:00|44921.7|44901.7|44909.5|44889.5|44934.5|44914.5|44899.5|44879.5|61
1644889500000|2022-02-15 01:45:00|44911.7|44891.7|44914.9|44894.9|44929.5|44909.5|44897|44877|100
1644889800000|2022-02-15 01:50:00|44917.7|44897.7|44909.5|44889.5|44927|44907|44879.5|44859.5|73
1644890100000|2022-02-15 01:55:00|44912|44892|44944.9|44924.9|44954.5|44934.5|44899.5|44879.5|132
1644890400000|2022-02-15 02:00:00|44942.4|44922.4|44959.9|44939.9|44959.9|44939.9|44924.5|44904.5|72
1644890700000|2022-02-15 02:05:00|44957.4|44937.4|45037.7|45017.7|45060.5|45040.5|44957.4|44937.4|224
1644891000000|2022-02-15 02:10:00|45034.9|45014.9|45026.7|45006.7|45065.2|45045.2|45026.7|45006.7|121
1644891300000|2022-02-15 02:15:00|45024.5|45004.5|45050.2|45030.2|45050.2|45030.2|45009.9|44989.9|47
1644891600000|2022-02-15 02:20:00|45052.4|45032.4|45037.4|45017.4|45054.5|45034.5|45030.2|45010.2|34
1644891900000|2022-02-15 02:25:00|45039.9|45019.9|45040.5|45020.5|45051.5|45031.5|45038.4|45018.4|21
1644892200000|2022-02-15 02:30:00|45040.9|45020.9|45025.9|45005.9|45058.4|45038.4|45025.9|45005.9|98
1644892500000|2022-02-15 02:35:00|45028.4|45008.4|45066.5|45046.5|45086.5|45066.5|45028.4|45008.4|110
1644892800000|2022-02-15 02:40:00|45066.8|45046.8|45061.8|45041.8|45074|45054|45049|45029|58
1644893100000|2022-02-15 02:45:00|45062.2|45042.2|45076.5|45056.5|45084|45064|45061.8|45041.8|57
1644893400000|2022-02-15 02:50:00|45079|45059|45071.5|45051.5|45084|45064|45064|45044|76
1644893700000|2022-02-15 02:55:00|45069|45049|45099|45079|45119|45099|45069|45049|112
1644894000000|2022-02-15 03:00:00|45098.7|45078.7|45099|45079|45106.5|45086.5|45088.7|45068.7|80
1644894300000|2022-02-15 03:05:00|45099.3|45079.3|45043.4|45023.4|45101.8|45081.8|45040.9|45020.9|90
1644894600000|2022-02-15 03:10:00|45043|45023|45005.9|44985.9|45048.4|45028.4|44985.5|44965.5|113
1644894900000|2022-02-15 03:15:00|45003.4|44983.4|44963|44943|45018.4|44998.4|44945.9|44925.9|139
1644895200000|2022-02-15 03:20:00|44960.9|44940.9|44975.2|44955.2|44980.9|44960.9|44950.5|44930.5|121
1644895500000|2022-02-15 03:25:00|44977.7|44957.7|44980.2|44960.2|44997.7|44977.7|44965.2|44945.2|132
1644895800000|2022-02-15 03:30:00|44977.7|44957.7|44955.2|44935.2|44982.7|44962.7|44942.1|44922.1|53
1644896100000|2022-02-15 03:35:00|44954.9|44934.9|44942.7|44922.7|44954.9|44934.9|44920.2|44900.2|74
1644896400000|2022-02-15 03:40:00|44943|44923|44943|44923|44950.2|44930.2|44940.2|44920.2|26
1644896700000|2022-02-15 03:45:00|44942.7|44922.7|44938|44918|44950.2|44930.2|44928|44908|27
1644897000000|2022-02-15 03:50:00|44940.2|44920.2|44940.2|44920.2|44947.7|44927.7|44922.7|44902.7|44
1644897300000|2022-02-15 03:55:00|44942.7|44922.7|44937.7|44917.7|44952.4|44932.4|44934.9|44914.9|10
1644897600000|2022-02-15 04:00:00|44942.7|44922.7|44920.2|44900.2|44942.7|44922.7|44920.2|44900.2|32
1644897900000|2022-02-15 04:05:00|44920.5|44900.5|44934.9|44914.9|44937.7|44917.7|44917.4|44897.4|34
1644898200000|2022-02-15 04:10:00|44935.2|44915.2|44938|44918|44942.7|44922.7|44925.9|44905.9|19
1644898500000|2022-02-15 04:15:00|44940.2|44920.2|44942.7|44922.7|44945.2|44925.2|44937.7|44917.7|5
1644898800000|2022-02-15 04:20:00|44943|44923|44947.7|44927.7|44949.9|44929.9|44942.7|44922.7|15
1644899100000|2022-02-15 04:25:00|44948|44928|44919.6|44899.6|44948|44928|44917.1|44897.1|34
1644899400000|2022-02-15 04:30:00|44917.4|44897.4|44917.1|44897.1|44925.5|44905.5|44916.7|44896.7|22
1644899700000|2022-02-15 04:35:00|44916.4|44896.4|44892.4|44872.4|44916.4|44896.4|44870.2|44850.2|81
1644900000000|2022-02-15 04:40:00|44894.9|44874.9|44894.6|44874.6|44894.9|44874.9|44886.7|44866.7|18
1644900300000|2022-02-15 04:45:00|44894.9|44874.9|44907.1|44887.1|44911.7|44891.7|44894.6|44874.6|27
1644900600000|2022-02-15 04:50:00|44904.9|44884.9|44917.4|44897.4|44917.4|44897.4|44902.4|44882.4|11
1644900900000|2022-02-15 04:55:00|44914.9|44894.9|44922.4|44902.4|44924.6|44904.6|44914.9|44894.9|10
1644901200000|2022-02-15 05:00:00|44922.7|44902.7|44844.6|44824.6|44922.7|44902.7|44841.7|44821.7|76
1644901500000|2022-02-15 05:05:00|44847.1|44827.1|44836.4|44816.4|44847.1|44827.1|44812.1|44792.1|217
1644901800000|2022-02-15 05:10:00|44836.7|44816.7|44851.1|44831.1|44873.6|44853.6|44831.1|44811.1|63
1644902100000|2022-02-15 05:15:00|44853.9|44833.9|44856.1|44836.1|44869.6|44849.6|44851.4|44831.4|56
1644902400000|2022-02-15 05:20:00|44853.6|44833.6|44838.3|44818.3|44856.1|44836.1|44836.1|44816.1|73
1644902700000|2022-02-15 05:25:00|44840.8|44820.8|44878.3|44858.3|44880.8|44860.8|44835.8|44815.8|67
1644903000000|2022-02-15 05:30:00|44875.8|44855.8|44893.3|44873.3|44920.4|44900.4|44875.8|44855.8|275
1644903300000|2022-02-15 05:35:00|44892.9|44872.9|44807.9|44787.9|44913.3|44893.3|44807.9|44787.9|244
1644903600000|2022-02-15 05:40:00|44810.1|44790.1|44835.8|44815.8|44851.1|44831.1|44805.8|44785.8|123
1644903900000|2022-02-15 05:45:00|44835.1|44815.1|44865.8|44845.8|44878.3|44858.3|44832.9|44812.9|104
1644904200000|2022-02-15 05:50:00|44867.9|44847.9|44812.6|44792.6|44895.8|44875.8|44800.1|44780.1|281
1644904500000|2022-02-15 05:55:00|44814.8|44794.8|44800.1|44780.1|44830.8|44810.8|44779.8|44759.8|149
1644904800000|2022-02-15 06:00:00|44799.8|44779.8|44817.6|44797.6|44830.1|44810.1|44769.8|44749.8|120
1644905100000|2022-02-15 06:05:00|44815.5|44795.5|44832.6|44812.6|44842.3|44822.3|44807.6|44787.6|108
1644905400000|2022-02-15 06:10:00|44830.1|44810.1|44817.6|44797.6|44835.1|44815.1|44807.6|44787.6|77
1644905700000|2022-02-15 06:15:00|44815.1|44795.1|44859.8|44839.8|44879.8|44859.8|44815.1|44795.1|102
1644906000000|2022-02-15 06:20:00|44860.1|44840.1|44880.1|44860.1|44882.6|44862.6|44850.1|44830.1|60
1644906300000|2022-02-15 06:25:00|44882.6|44862.6|44869.8|44849.8|44895.1|44875.1|44862.3|44842.3|86
1644906600000|2022-02-15 06:30:00|44870.1|44850.1|44891.3|44871.3|44894.5|44874.5|44870.1|44850.1|64
1644906900000|2022-02-15 06:35:00|44892|44872|44927|44907|44929.2|44909.2|44887|44867|121
1644907200000|2022-02-15 06:40:00|44924.5|44904.5|44969.8|44949.8|44972.3|44952.3|44906.7|44886.7|216
1644907500000|2022-02-15 06:45:00|44969.5|44949.5|44994.5|44974.5|44994.5|44974.5|44959.5|44939.5|116
1644907800000|2022-02-15 06:50:00|44989.8|44969.8|45024.8|45004.8|45048.8|45028.8|44989.5|44969.5|259
1644908100000|2022-02-15 06:55:00|45027|45007|45029.5|45009.5|45054.5|45034.5|45024.5|45004.5|158
1644908400000|2022-02-15 07:00:00|45032|45012|45022|45002|45036.3|45016.3|45009.5|44989.5|115
1644908700000|2022-02-15 07:05:00|45019.5|44999.5|45072|45052|45077|45057|45017|44997|143
1644909000000|2022-02-15 07:10:00|45069.8|45049.8|45017.3|44997.3|45082|45062|45017.3|44997.3|98
1644909300000|2022-02-15 07:15:00|45017|44997|45044.8|45024.8|45044.8|45024.8|45013.9|44993.9|62
1644909600000|2022-02-15 07:20:00|45045.1|45025.1|45036.7|45016.7|45049.5|45029.5|45036.7|45016.7|36
1644909900000|2022-02-15 07:25:00|45034.5|45014.5|44999.2|44979.2|45034.5|45014.5|44989.5|44969.5|72
1644910200000|2022-02-15 07:30:00|44997|44977|45012|44992|45037|45017|44997|44977|61
1644910500000|2022-02-15 07:35:00|45014.5|44994.5|45012|44992|45019.8|44999.8|44996.7|44976.7|40
1644910800000|2022-02-15 07:40:00|45007|44987|44982|44962|45009.5|44989.5|44967|44947|74
1644911100000|2022-02-15 07:45:00|44984.2|44964.2|44984.5|44964.5|44989.5|44969.5|44972.3|44952.3|40
1644911400000|2022-02-15 07:50:00|44987|44967|44944.2|44924.2|44989.2|44969.2|44927|44907|78
1644911700000|2022-02-15 07:55:00|44944.5|44924.5|44944.5|44924.5|44977|44957|44932|44912|58
1644912000000|2022-02-15 08:00:00|44936.4|44916.4|44944.8|44924.8|44979.5|44959.5|44894.2|44874.2|200
1644912300000|2022-02-15 08:05:00|44944.5|44924.5|45125.5|45105.5|45133|45113|44934.8|44914.8|271
1644912600000|2022-02-15 08:10:00|45125.2|45105.2|45076.1|45056.1|45149|45129|45073.6|45053.6|266
1644912900000|2022-02-15 08:15:00|45078.6|45058.6|45105.5|45085.5|45129|45109|45065.5|45045.5|147
1644913200000|2022-02-15 08:20:00|45106.1|45086.1|45175.5|45155.5|45181.1|45161.1|45090.8|45070.8|250
1644913500000|2022-02-15 08:25:00|45175.8|45155.8|45366.8|45346.8|45369|45349|45143.3|45123.3|524
1644913800000|2022-02-15 08:30:00|45371.8|45351.8|45330.6|45310.6|45407.4|45387.4|45324|45304|306
1644914100000|2022-02-15 08:35:00|45330.2|45310.2|45364.9|45344.9|45381.8|45361.8|45330.2|45310.2|248
1644914400000|2022-02-15 08:40:00|45365.2|45345.2|45384.6|45364.6|45394.6|45374.6|45351.5|45331.5|136
1644914700000|2022-02-15 08:45:00|45382.1|45362.1|45391.8|45371.8|45432.1|45412.1|45351.5|45331.5|177
1644915000000|2022-02-15 08:50:00|45389.6|45369.6|45348.6|45328.6|45397.1|45377.1|45341.1|45321.1|161
1644915300000|2022-02-15 08:55:00|45343.6|45323.6|45400.5|45380.5|45421.5|45401.5|45336.8|45316.8|225
1644915600000|2022-02-15 09:00:00|45402.7|45382.7|45318.3|45298.3|45418.3|45398.3|45318.3|45298.3|171
1644915900000|2022-02-15 09:05:00|45323.3|45303.3|45394|45374|45394|45374|45320.8|45300.8|165
1644916200000|2022-02-15 09:10:00|45391.8|45371.8|45329|45309|45391.8|45371.8|45296.5|45276.5|260
1644916500000|2022-02-15 09:15:00|45328.6|45308.6|45355.8|45335.8|45385.8|45365.8|45323.6|45303.6|99
1644916800000|2022-02-15 09:20:00|45355.5|45335.5|45355.5|45335.5|45373.3|45353.3|45348|45328|83
1644917100000|2022-02-15 09:25:00|45353.3|45333.3|45320.5|45300.5|45355.2|45335.2|45303|45283|61
1644917400000|2022-02-15 09:30:00|45318.3|45298.3|45258.3|45238.3|45323.3|45303.3|45250.8|45230.8|197
1644917700000|2022-02-15 09:35:00|45258.7|45238.7|45285.5|45265.5|45285.5|45265.5|45218.7|45198.7|113
1644918000000|2022-02-15 09:40:00|45288|45268|45285.5|45265.5|45337.7|45317.7|45275.5|45255.5|122
1644918300000|2022-02-15 09:45:00|45286.2|45266.2|45298|45278|45301.2|45281.2|45273.3|45253.3|60
1644918600000|2022-02-15 09:50:00|45298.3|45278.3|45278|45258|45298.3|45278.3|45259|45239|50
1644918900000|2022-02-15 09:55:00|45275.5|45255.5|45281.2|45261.2|45288.3|45268.3|45261.2|45241.2|66
1644919200000|2022-02-15 10:00:00|45281.5|45261.5|45270.8|45250.8|45328.3|45308.3|45265.8|45245.8|115
1644919500000|2022-02-15 10:05:00|45270.5|45250.5|45313.3|45293.3|45333.3|45313.3|45270.5|45250.5|146
1644919800000|2022-02-15 10:10:00|45313|45293|45355.8|45335.8|45358.3|45338.3|45308.7|45288.7|80
1644920100000|2022-02-15 10:15:00|45356.2|45336.2|45373.3|45353.3|45388.3|45368.3|45355.8|45335.8|102
1644920400000|2022-02-15 10:20:00|45373|45353|45353.3|45333.3|45409|45389|45349|45329|144
1644920700000|2022-02-15 10:25:00|45351.2|45331.2|45360.8|45340.8|45371.2|45351.2|45331.2|45311.2|78
1644921000000|2022-02-15 10:30:00|45360.5|45340.5|45323|45303|45368.3|45348.3|45320.2|45300.2|103
1644921300000|2022-02-15 10:35:00|45320.8|45300.8|45388|45368|45408.3|45388.3|45320.5|45300.5|93
1644921600000|2022-02-15 10:40:00|45385.5|45365.5|45395.5|45375.5|45400.5|45380.5|45362.7|45342.7|81
1644921900000|2022-02-15 10:45:00|45393|45373|45416.5|45396.5|45421.2|45401.2|45385.5|45365.5|46
1644922200000|2022-02-15 10:50:00|45416.2|45396.2|45402.7|45382.7|45416.2|45396.2|45398.3|45378.3|51
1644922500000|2022-02-15 10:55:00|45400.5|45380.5|45375.9|45355.9|45400.5|45380.5|45365.8|45345.8|57
1644922800000|2022-02-15 11:00:00|45373.4|45353.4|45425.9|45405.9|45440.9|45420.9|45371.2|45351.2|115
1644923100000|2022-02-15 11:05:00|45423.7|45403.7|45395.5|45375.5|45425.9|45405.9|45390.9|45370.9|62
1644923400000|2022-02-15 11:10:00|45395.2|45375.2|45510.5|45490.5|45523.7|45503.7|45390.9|45370.9|202
1644923700000|2022-02-15 11:15:00|45510.2|45490.2|45519|45499|45546.5|45526.5|45492.7|45472.7|333
1644924000000|2022-02-15 11:20:00|45516.8|45496.8|45514.3|45494.3|45531.2|45511.2|45513.7|45493.7|139
1644924300000|2022-02-15 11:25:00|45513.7|45493.7|45450.5|45430.5|45513.7|45493.7|45433.4|45413.4|168
1644924600000|2022-02-15 11:30:00|45450.2|45430.2|45428.4|45408.4|45455.2|45435.2|45418|45398|106
1644924900000|2022-02-15 11:35:00|45430.9|45410.9|45480.9|45460.9|45500.9|45480.9|45430.9|45410.9|212
1644925200000|2022-02-15 11:40:00|45485.5|45465.5|45450.2|45430.2|45485.5|45465.5|45440.2|45420.2|91
1644925500000|2022-02-15 11:45:00|45449.9|45429.9|45427.7|45407.7|45450.2|45430.2|45410.2|45390.2|111
1644925800000|2022-02-15 11:50:00|45425.2|45405.2|45392.7|45372.7|45427.7|45407.7|45362.7|45342.7|153
1644926100000|2022-02-15 11:55:00|45390.2|45370.2|45412.7|45392.7|45427.4|45407.4|45390.2|45370.2|133
1644926400000|2022-02-15 12:00:00|45412.4|45392.4|45454.9|45434.9|45455.2|45435.2|45395.5|45375.5|136
1644926700000|2022-02-15 12:05:00|45450.2|45430.2|45427.7|45407.7|45450.5|45430.5|45414.9|45394.9|136
1644927000000|2022-02-15 12:10:00|45425.5|45405.5|45409.6|45389.6|45432.1|45412.1|45399.6|45379.6|129
1644927300000|2022-02-15 12:15:00|45414.9|45394.9|45374.3|45354.3|45417.1|45397.1|45366.8|45346.8|238
1644927600000|2022-02-15 12:20:00|45374.6|45354.6|45351.8|45331.8|45411.8|45391.8|45332.1|45312.1|115
1644927900000|2022-02-15 12:25:00|45349|45329|45369.9|45349.9|45374.6|45354.6|45324.6|45304.6|148
1644928200000|2022-02-15 12:30:00|45372.1|45352.1|45374.3|45354.3|45409.6|45389.6|45354.3|45334.3|175
1644928500000|2022-02-15 12:35:00|45377.1|45357.1|45351.8|45331.8|45404.9|45384.9|45332.1|45312.1|140
1644928800000|2022-02-15 12:40:00|45354.3|45334.3|45393.1|45373.1|45395.6|45375.6|45324.6|45304.6|241
1644929100000|2022-02-15 12:45:00|45395.2|45375.2|45366.2|45346.2|45395.2|45375.2|45362.7|45342.7|96
1644929400000|2022-02-15 12:50:00|45365.9|45345.9|45349.3|45329.3|45368.7|45348.7|45341.2|45321.2|163
1644929700000|2022-02-15 12:55:00|45351.5|45331.5|45332.1|45312.1|45366.2|45346.2|45316.2|45296.2|164
1644930000000|2022-02-15 13:00:00|45331.8|45311.8|45440.3|45420.3|45462.8|45442.8|45288.4|45268.4|732
1644930300000|2022-02-15 13:05:00|45437.5|45417.5|45370.6|45350.6|45452.5|45432.5|45370.6|45350.6|254
1644930600000|2022-02-15 13:10:00|45368.4|45348.4|45373.7|45353.7|45376.5|45356.5|45280.9|45260.9|438
1644930900000|2022-02-15 13:15:00|45373.4|45353.4|45263.4|45243.4|45373.4|45353.4|45251.2|45231.2|261
1644931200000|2022-02-15 13:20:00|45254.9|45234.9|45235.3|45215.3|45280.6|45260.6|45175.3|45155.3|542
1644931500000|2022-02-15 13:25:00|45233.1|45213.1|45247.4|45227.4|45289.9|45269.9|45229.6|45209.6|206
1644931800000|2022-02-15 13:30:00|45247.1|45227.1|45247.8|45227.8|45304.9|45284.9|45163.1|45143.1|274
1644932100000|2022-02-15 13:35:00|45248.1|45228.1|45262.1|45242.1|45269.6|45249.6|45212.1|45192.1|272
1644932400000|2022-02-15 13:40:00|45264.6|45244.6|45301.8|45281.8|45306.8|45286.8|45249.3|45229.3|433
1644932700000|2022-02-15 13:45:00|45299.6|45279.6|45341.8|45321.8|45354.6|45334.6|45299.6|45279.6|293
1644933000000|2022-02-15 13:50:00|45339.3|45319.3|45314.6|45294.6|45344.6|45324.6|45306.8|45286.8|273
1644933300000|2022-02-15 13:55:00|45312.4|45292.4|45319.3|45299.3|45324.9|45304.9|45284.3|45264.3|164
1644933600000|2022-02-15 14:00:00|45317.1|45297.1|45337.1|45317.1|45339.9|45319.9|45254.6|45234.6|214
1644933900000|2022-02-15 14:05:00|45337.4|45317.4|45320.3|45300.3|45404.9|45384.9|45294.6|45274.6|466
1644934200000|2022-02-15 14:10:00|45317.8|45297.8|45354.6|45334.6|45360|45340|45302.8|45282.8|133
1644934500000|2022-02-15 14:15:00|45352.1|45332.1|45254.6|45234.6|45352.1|45332.1|45245|45225|214
1644934800000|2022-02-15 14:20:00|45269.3|45249.3|45324.3|45304.3|45340|45320|45269.3|45249.3|227
1644935100000|2022-02-15 14:25:00|45326.8|45306.8|45304.6|45284.6|45344.6|45324.6|45294.3|45274.3|153
1644935400000|2022-02-15 14:30:00|45309.3|45289.3|45309.3|45289.3|45329.3|45309.3|45251.8|45231.8|216
1644935700000|2022-02-15 14:35:00|45309.6|45289.6|45278.7|45258.7|45351.8|45331.8|45233.7|45213.7|366
1644936000000|2022-02-15 14:40:00|45274|45254|45248.7|45228.7|45341.2|45321.2|45208.7|45188.7|227
1644936300000|2022-02-15 14:45:00|45246.5|45226.5|45195.9|45175.9|45281.5|45261.5|45184|45164|359
1644936600000|2022-02-15 14:50:00|45195.6|45175.6|45274|45254|45274|45254|45084.3|45064.3|794
1644936900000|2022-02-15 14:55:00|45273.7|45253.7|45284|45264|45314|45294|45241.5|45221.5|391
1644937200000|2022-02-15 15:00:00|45284.3|45264.3|45299.3|45279.3|45321.5|45301.5|45264|45244|459
1644937500000|2022-02-15 15:05:00|45301.5|45281.5|45261.5|45241.5|45301.5|45281.5|45254.3|45234.3|148
1644937800000|2022-02-15 15:10:00|45261.2|45241.2|45264|45244|45288.7|45268.7|45219|45199|233
1644938100000|2022-02-15 15:15:00|45263.7|45243.7|45239|45219|45288.7|45268.7|45231.2|45211.2|198
1644938400000|2022-02-15 15:20:00|45241.2|45221.2|45234|45214|45251.2|45231.2|45198.7|45178.7|167
1644938700000|2022-02-15 15:25:00|45236.2|45216.2|45249.3|45229.3|45308.4|45288.4|45214|45194|200
1644939000000|2022-02-15 15:30:00|45251.5|45231.5|45224.3|45204.3|45263.7|45243.7|45209.3|45189.3|194
1644939300000|2022-02-15 15:35:00|45226.8|45206.8|45221.5|45201.5|45289|45269|45216.5|45196.5|246
1644939600000|2022-02-15 15:40:00|45221.8|45201.8|45234|45214|45238.7|45218.7|45169|45149|212
1644939900000|2022-02-15 15:45:00|45234.4|45214.4|45223.7|45203.7|45253.7|45233.7|45203.7|45183.7|114
1644940200000|2022-02-15 15:50:00|45223.4|45203.4|45138.7|45118.7|45223.4|45203.4|45121.5|45101.5|178
1644940500000|2022-02-15 15:55:00|45139|45119|45134|45114|45161.5|45141.5|45114.4|45094.4|230
1644940800000|2022-02-15 16:00:00|45136.5|45116.5|45174|45154|45214|45194|45126.5|45106.5|275
1644941100000|2022-02-15 16:05:00|45173.7|45153.7|45221.2|45201.2|45224.4|45204.4|45143.7|45123.7|222
1644941400000|2022-02-15 16:10:00|45219|45199|45246.2|45226.2|45259.4|45239.4|45188.4|45168.4|235
1644941700000|2022-02-15 16:15:00|45246.5|45226.5|45264.1|45244.1|45268.7|45248.7|45233.7|45213.7|157
1644942000000|2022-02-15 16:20:00|45269.1|45249.1|45299.1|45279.1|45318.7|45298.7|45259.1|45239.1|198
1644942300000|2022-02-15 16:25:00|45298.7|45278.7|45333.7|45313.7|45354.4|45334.4|45288.7|45268.7|216
1644942600000|2022-02-15 16:30:00|45334.1|45314.1|45434.4|45414.4|45439.1|45419.1|45334.1|45314.1|292
1644942900000|2022-02-15 16:35:00|45439.1|45419.1|45429.4|45409.4|45454.4|45434.4|45421.9|45401.9|440
1644943200000|2022-02-15 16:40:00|45434.1|45414.1|45426.2|45406.2|45446.9|45426.9|45401.2|45381.2|218
1644943500000|2022-02-15 16:45:00|45425.9|45405.9|45389.1|45369.1|45428.7|45408.7|45356.2|45336.2|191
1644943800000|2022-02-15 16:50:00|45389.4|45369.4|45429.4|45409.4|45446.6|45426.6|45379.1|45359.1|237
1644944100000|2022-02-15 16:55:00|45429.1|45409.1|45374.1|45354.1|45431.9|45411.9|45361.9|45341.9|208
1644944400000|2022-02-15 17:00:00|45374.4|45354.4|45314.7|45294.7|45394.4|45374.4|45309.4|45289.4|255
1644944700000|2022-02-15 17:05:00|45315|45295|45334.7|45314.7|45334.7|45314.7|45310|45290|124
1644945000000|2022-02-15 17:10:00|45336.9|45316.9|45308.8|45288.8|45344.7|45324.7|45308.8|45288.8|138
1644945300000|2022-02-15 17:15:00|45308.4|45288.4|45268.8|45248.8|45321.6|45301.6|45266.9|45246.9|138
1644945600000|2022-02-15 17:20:00|45266.6|45246.6|45246.9|45226.9|45269.7|45249.7|45244.4|45224.4|172
1644945900000|2022-02-15 17:25:00|45249.1|45229.1|45259.7|45239.7|45259.7|45239.7|45249.1|45229.1|70
1644946200000|2022-02-15 17:30:00|45259.4|45239.4|45241.6|45221.6|45264.1|45244.1|45219.1|45199.1|214
1644946500000|2022-02-15 17:35:00|45239.4|45219.4|45274.4|45254.4|45286.3|45266.3|45239.4|45219.4|136
1644946800000|2022-02-15 17:40:00|45274.7|45254.7|45291.9|45271.9|45314.1|45294.1|45259.7|45239.7|115
1644947100000|2022-02-15 17:45:00|45286.9|45266.9|45239.1|45219.1|45291.9|45271.9|45234.1|45214.1|157
1644947400000|2022-02-15 17:50:00|45238.8|45218.8|45306.9|45286.9|45311.6|45291.6|45236.6|45216.6|264
1644947700000|2022-02-15 17:55:00|45314.4|45294.4|45369.1|45349.1|45371.9|45351.9|45314.1|45294.1|1116
1644948000000|2022-02-15 18:00:00|45369.4|45349.4|45300.7|45280.7|45369.4|45349.4|45286|45266|433
1644948300000|2022-02-15 18:05:00|45301|45281|45316.3|45296.3|45321|45301|45298.2|45278.2|70
1644948600000|2022-02-15 18:10:00|45318.5|45298.5|45323.5|45303.5|45331.3|45311.3|45316.3|45296.3|36
1644948900000|2022-02-15 18:15:00|45326|45306|45333.5|45313.5|45333.5|45313.5|45321|45301|69
1644949200000|2022-02-15 18:20:00|45338.5|45318.5|45376.6|45356.6|45379.1|45359.1|45338.5|45318.5|103
1644949500000|2022-02-15 18:25:00|45376.9|45356.9|45413.2|45393.2|45413.2|45393.2|45363.8|45343.8|99
1644949800000|2022-02-15 18:30:00|45408.5|45388.5|45380.7|45360.7|45411.3|45391.3|45380.7|45360.7|94
1644950100000|2022-02-15 18:35:00|45381|45361|45351|45331|45383.2|45363.2|45348.5|45328.5|78
1644950400000|2022-02-15 18:40:00|45348.5|45328.5|45348.5|45328.5|45371.3|45351.3|45346|45326|41
1644950700000|2022-02-15 18:45:00|45346.3|45326.3|45346|45326|45352.9|45332.9|45343.8|45323.8|36
1644951000000|2022-02-15 18:50:00|45343.8|45323.8|45358.5|45338.5|45363.5|45343.5|45333.5|45313.5|60
1644951300000|2022-02-15 18:55:00|45360.7|45340.7|45383.5|45363.5|45391|45371|45353.8|45333.8|78
1644951600000|2022-02-15 19:00:00|45386|45366|45373.5|45353.5|45386|45366|45368.5|45348.5|25
1644951900000|2022-02-15 19:05:00|45371.3|45351.3|45336|45316|45371.3|45351.3|45336|45316|47
1644952200000|2022-02-15 19:10:00|45335.7|45315.7|45331|45311|45338.5|45318.5|45308.2|45288.2|75
1644952500000|2022-02-15 19:15:00|45331.3|45311.3|45336|45316|45340.7|45320.7|45321|45301|43
1644952800000|2022-02-15 19:20:00|45338.5|45318.5|45353.5|45333.5|45353.5|45333.5|45336|45316|21
1644953100000|2022-02-15 19:25:00|45351|45331|45376.3|45356.3|45383.5|45363.5|45346.3|45326.3|130
1644953400000|2022-02-15 19:30:00|45376|45356|45363.8|45343.8|45383.5|45363.5|45363.8|45343.8|26
1644953700000|2022-02-15 19:35:00|45366|45346|45363.5|45343.5|45373.2|45353.2|45361|45341|33
1644954000000|2022-02-15 19:40:00|45361|45341|45380.7|45360.7|45380.7|45360.7|45348.5|45328.5|32
1644954300000|2022-02-15 19:45:00|45378.5|45358.5|45348.5|45328.5|45386.9|45366.9|45348.5|45328.5|55
1644954600000|2022-02-15 19:50:00|45351|45331|45351|45331|45358.5|45338.5|45336|45316|24
1644954900000|2022-02-15 19:55:00|45351.3|45331.3|45346.3|45326.3|45353.5|45333.5|45336|45316|31
1644955200000|2022-02-15 20:00:00|45348.8|45328.8|45378.5|45358.5|45378.5|45358.5|45338.5|45318.5|49
1644955500000|2022-02-15 20:05:00|45376|45356|45388.5|45368.5|45388.8|45368.8|45373.5|45353.5|36
1644955800000|2022-02-15 20:10:00|45386|45366|45396|45376|45399.1|45379.1|45386|45366|23
1644956100000|2022-02-15 20:15:00|45395.7|45375.7|45393.5|45373.5|45396|45376|45383.5|45363.5|21
1644956400000|2022-02-15 20:20:00|45393.2|45373.2|45386|45366|45395.7|45375.7|45381|45361|31
1644956700000|2022-02-15 20:25:00|45385.7|45365.7|45371|45351|45385.7|45365.7|45371|45351|19
1644957000000|2022-02-15 20:30:00|45373.8|45353.8|45301|45281|45376|45356|45296|45276|123
1644957300000|2022-02-15 20:35:00|45298.8|45278.8|45271|45251|45318.5|45298.5|45271|45251|44
1644957600000|2022-02-15 20:40:00|45268.5|45248.5|45313.2|45293.2|45316|45296|45258.5|45238.5|50
1644957900000|2022-02-15 20:45:00|45311|45291|45306|45286|45316|45296|45280.7|45260.7|271
1644958200000|2022-02-15 20:50:00|45306.6|45286.6|45336|45316|45346|45326|45306.6|45286.6|42
1644958500000|2022-02-15 20:55:00|45337.3|45317.3|45353.5|45333.5|45356|45336|45318.5|45298.5|77
1644958800000|2022-02-15 21:00:00|45356.3|45336.3|45333.5|45313.5|45356.3|45336.3|45326|45306|35
1644959100000|2022-02-15 21:05:00|45333.2|45313.2|45318.5|45298.5|45333.2|45313.2|45313.5|45293.5|47
1644959400000|2022-02-15 21:10:00|45323.8|45303.8|45356|45336|45358.5|45338.5|45323.8|45303.8|63
1644959700000|2022-02-15 21:15:00|45356.4|45336.4|45376|45356|45376|45356|45353.5|45333.5|8
1644960000000|2022-02-15 21:20:00|45378.5|45358.5|45386|45366|45386|45366|45376.4|45356.4|24
1644960300000|2022-02-15 21:25:00|45386.4|45366.4|45403.5|45383.5|45405.4|45385.4|45386.4|45366.4|44
1644960600000|2022-02-15 21:30:00|45403.2|45383.2|45388.6|45368.6|45403.2|45383.2|45386.4|45366.4|15
1644960900000|2022-02-15 21:35:00|45388.2|45368.2|45406.1|45386.1|45406.1|45386.1|45386.1|45366.1|23
1644961200000|2022-02-15 21:40:00|45403.6|45383.6|45393.6|45373.6|45403.6|45383.6|45391.1|45371.1|11
1644961500000|2022-02-15 21:45:00|45393.2|45373.2|45383.9|45363.9|45393.6|45373.6|45381.1|45361.1|28
1644961800000|2022-02-15 21:50:00|45386.1|45366.1|45405.4|45385.4|45405.4|45385.4|45386.1|45366.1|13
1644962100000|2022-02-15 21:55:00|45407.9|45387.9|45390.8|45370.8|45407.9|45387.9|45390.8|45370.8|29
1644966000000|2022-02-15 23:00:00|45352.1|45332.1|45416.1|45396.1|45418.6|45398.6|45352.1|45332.1|41
1644966300000|2022-02-15 23:05:00|45418.9|45398.9|45411.1|45391.1|45428.6|45408.6|45411.1|45391.1|32
1644966600000|2022-02-15 23:10:00|45413.6|45393.6|45393.9|45373.9|45413.6|45393.6|45390.8|45370.8|11
1644966900000|2022-02-15 23:15:00|45393.6|45373.6|45391.4|45371.4|45396.4|45376.4|45388.6|45368.6|28
1644967200000|2022-02-15 23:20:00|45389.2|45369.2|45371.1|45351.1|45393.6|45373.6|45371.1|45351.1|16
1644967500000|2022-02-15 23:25:00|45368.6|45348.6|45373.9|45353.9|45386.4|45366.4|45365.8|45345.8|11
1644967800000|2022-02-15 23:30:00|45376.4|45356.4|45391.1|45371.1|45393.6|45373.6|45376.4|45356.4|5
1644968100000|2022-02-15 23:35:00|45388.9|45368.9|45385.5|45365.5|45393.6|45373.6|45380.5|45360.5|10
1644968400000|2022-02-15 23:40:00|45383.3|45363.3|45376.1|45356.1|45385.8|45365.8|45376.1|45356.1|4
1644968700000|2022-02-15 23:45:00|45378.6|45358.6|45338.9|45318.9|45381.1|45361.1|45338.9|45318.9|18
1644969000000|2022-02-15 23:50:00|45336.4|45316.4|45361.1|45341.1|45366.1|45346.1|45333.9|45313.9|23
1644969300000|2022-02-15 23:55:00|45361.4|45341.4|45363.6|45343.6|45368.9|45348.9|45359.2|45339.2|7
1644969600000|2022-02-16 00:00:00|45361.1|45341.1|45368.6|45348.6|45368.9|45348.9|45348.6|45328.6|23
1644969900000|2022-02-16 00:05:00|45368.9|45348.9|45403.9|45383.9|45403.9|45383.9|45353.9|45333.9|37
1644970200000|2022-02-16 00:10:00|45408.9|45388.9|45378.6|45358.6|45408.9|45388.9|45371.4|45351.4|18
1644970500000|2022-02-16 00:15:00|45373.9|45353.9|45398.6|45378.6|45400.8|45380.8|45369.2|45349.2|22
1644970800000|2022-02-16 00:20:00|45396.1|45376.1|45381.4|45361.4|45401.1|45381.1|45381.4|45361.4|28
1644971100000|2022-02-16 00:25:00|45383.6|45363.6|45378.6|45358.6|45391.1|45371.1|45378.6|45358.6|10
1644971400000|2022-02-16 00:30:00|45373.6|45353.6|45356.1|45336.1|45373.6|45353.6|45346.1|45326.1|21
1644971700000|2022-02-16 00:35:00|45353.9|45333.9|45370.8|45350.8|45373.9|45353.9|45348.6|45328.6|20
1644972000000|2022-02-16 00:40:00|45368.6|45348.6|45373.6|45353.6|45378.6|45358.6|45358.6|45338.6|15
1644972300000|2022-02-16 00:45:00|45378.6|45358.6|45341.1|45321.1|45381.1|45361.1|45338.6|45318.6|29
1644972600000|2022-02-16 00:50:00|45340.8|45320.8|45353.6|45333.6|45361.1|45341.1|45338.6|45318.6|17
1644972900000|2022-02-16 00:55:00|45353.3|45333.3|45351.1|45331.1|45370.8|45350.8|45346.1|45326.1|39
1644973200000|2022-02-16 01:00:00|45346.1|45326.1|45330.8|45310.8|45378.3|45358.3|45301.4|45281.4|189
1644973500000|2022-02-16 01:05:00|45331.1|45311.1|45348.9|45328.9|45356.1|45336.1|45318.9|45298.9|49
1644973800000|2022-02-16 01:10:00|45353.6|45333.6|45341.4|45321.4|45381.4|45361.4|45336.4|45316.4|78
1644974100000|2022-02-16 01:15:00|45336.4|45316.4|45353.9|45333.9|45386.4|45366.4|45336.4|45316.4|98
1644974400000|2022-02-16 01:20:00|45356.1|45336.1|45348.9|45328.9|45362.4|45342.4|45339.2|45319.2|52
1644974700000|2022-02-16 01:25:00|45349.2|45329.2|45329.3|45309.3|45374.3|45354.3|45324.3|45304.3|55
1644975000000|2022-02-16 01:30:00|45329.6|45309.6|45257.4|45237.4|45331.8|45311.8|45254.6|45234.6|107
1644975300000|2022-02-16 01:35:00|45259.6|45239.6|45272.1|45252.1|45284.6|45264.6|45259.6|45239.6|71
1644975600000|2022-02-16 01:40:00|45274.3|45254.3|45252.4|45232.4|45289.3|45269.3|45252.4|45232.4|66
1644975900000|2022-02-16 01:45:00|45254.3|45234.3|45304|45284|45307.1|45287.1|45252.1|45232.1|64
1644976200000|2022-02-16 01:50:00|45301.8|45281.8|45321.8|45301.8|45321.8|45301.8|45299.3|45279.3|113
1644976500000|2022-02-16 01:55:00|45319.6|45299.6|45341.8|45321.8|45344.3|45324.3|45319.6|45299.6|137
1644976800000|2022-02-16 02:00:00|45339.3|45319.3|45346.5|45326.5|45349|45329|45331.5|45311.5|73
1644977100000|2022-02-16 02:05:00|45348.7|45328.7|45429|45409|45434.3|45414.3|45346.5|45326.5|155
1644977400000|2022-02-16 02:10:00|45426.5|45406.5|45414|45394|45436.8|45416.8|45401.8|45381.8|146
1644977700000|2022-02-16 02:15:00|45411.8|45391.8|45444|45424|45446.5|45426.5|45411.8|45391.8|46
1644978000000|2022-02-16 02:20:00|45443.7|45423.7|45438.7|45418.7|45444|45424|45433.7|45413.7|31
1644978300000|2022-02-16 02:25:00|45438.4|45418.4|45425.9|45405.9|45443.4|45423.4|45420.9|45400.9|33
1644978600000|2022-02-16 02:30:00|45426.2|45406.2|45389.3|45369.3|45433.4|45413.4|45363.7|45343.7|110
1644978900000|2022-02-16 02:35:00|45389.6|45369.6|45344|45324|45391.8|45371.8|45341.5|45321.5|109
1644979200000|2022-02-16 02:40:00|45341.5|45321.5|45356.5|45336.5|45361.2|45341.2|45322.1|45302.1|66
1644979500000|2022-02-16 02:45:00|45356.8|45336.8|45396.2|45376.2|45424|45404|45356.8|45336.8|122
1644979800000|2022-02-16 02:50:00|45396.5|45376.5|45404.6|45384.6|45404.6|45384.6|45385.6|45365.6|60
1644980100000|2022-02-16 02:55:00|45404.3|45384.3|45394|45374|45409|45389|45376.5|45356.5|48
1644980400000|2022-02-16 03:00:00|45391.8|45371.8|45406.8|45386.8|45418.7|45398.7|45374|45354|53
1644980700000|2022-02-16 03:05:00|45404.3|45384.3|45399.3|45379.3|45419.3|45399.3|45399|45379|41
1644981000000|2022-02-16 03:10:00|45399.6|45379.6|45416.8|45396.8|45419|45399|45399.3|45379.3|49
1644981300000|2022-02-16 03:15:00|45419|45399|45411.5|45391.5|45424.6|45404.6|45406.5|45386.5|66
1644981600000|2022-02-16 03:20:00|45411.8|45391.8|45404.3|45384.3|45414.3|45394.3|45389|45369|60
1644981900000|2022-02-16 03:25:00|45406.5|45386.5|45399.3|45379.3|45419.3|45399.3|45394|45374|64
1644982200000|2022-02-16 03:30:00|45399|45379|45379|45359|45399|45379|45369|45349|12
1644982500000|2022-02-16 03:35:00|45374.6|45354.6|45399.3|45379.3|45401.8|45381.8|45371.8|45351.8|43
1644982800000|2022-02-16 03:40:00|45401.5|45381.5|45421.5|45401.5|45424|45404|45401.5|45381.5|13
1644983100000|2022-02-16 03:45:00|45423.7|45403.7|45427.1|45407.1|45427.1|45407.1|45421.8|45401.8|27
1644983400000|2022-02-16 03:50:00|45427.4|45407.4|45416.8|45396.8|45429.3|45409.3|45416.8|45396.8|24
1644983700000|2022-02-16 03:55:00|45414.3|45394.3|45424|45404|45424|45404|45414.3|45394.3|8
1644984000000|2022-02-16 04:00:00|45424.3|45404.3|45434.6|45414.6|45439|45419|45419.6|45399.6|47
1644984300000|2022-02-16 04:05:00|45434.3|45414.3|45439.3|45419.3|45444.3|45424.3|45424.6|45404.6|17
1644984600000|2022-02-16 04:10:00|45439|45419|45464.3|45444.3|45464.3|45444.3|45439|45419|58
1644984900000|2022-02-16 04:15:00|45464.6|45444.6|45476.5|45456.5|45479.3|45459.3|45464.3|45444.3|54
1644985200000|2022-02-16 04:20:00|45479.3|45459.3|45471.8|45451.8|45479.3|45459.3|45471.8|45451.8|16
1644985500000|2022-02-16 04:25:00|45471.5|45451.5|45451.8|45431.8|45474.3|45454.3|45451.8|45431.8|28
1644985800000|2022-02-16 04:30:00|45454|45434|45446.8|45426.8|45456.5|45436.5|45441.5|45421.5|15
1644986100000|2022-02-16 04:35:00|45449|45429|45464|45444|45464|45444|45446.5|45426.5|34
1644986400000|2022-02-16 04:40:00|45464.3|45444.3|45479.9|45459.9|45479.9|45459.9|45449.6|45429.6|68
1644986700000|2022-02-16 04:45:00|45482.1|45462.1|45489.3|45469.3|45494.9|45474.9|45482.1|45462.1|65
1644987000000|2022-02-16 04:50:00|45487.1|45467.1|45504|45484|45504.3|45484.3|45479.3|45459.3|37
1644987300000|2022-02-16 04:55:00|45501.2|45481.2|45496.5|45476.5|45501.8|45481.8|45491.8|45471.8|17
1644987600000|2022-02-16 05:00:00|45494.3|45474.3|45509.6|45489.6|45509.6|45489.6|45491.8|45471.8|64
1644987900000|2022-02-16 05:05:00|45509.9|45489.9|45509.3|45489.3|45519.3|45499.3|45509.3|45489.3|64
1644988200000|2022-02-16 05:10:00|45507.1|45487.1|45486.8|45466.8|45509.3|45489.3|45486.8|45466.8|52
1644988500000|2022-02-16 05:15:00|45489|45469|45454.3|45434.3|45489.3|45469.3|45454.3|45434.3|115
1644988800000|2022-02-16 05:20:00|45454.6|45434.6|45466.8|45446.8|45479.6|45459.6|45442.4|45422.4|77
1644989100000|2022-02-16 05:25:00|45464.3|45444.3|45449.3|45429.3|45469.3|45449.3|45444.3|45424.3|55
1644989400000|2022-02-16 05:30:00|45449|45429|45494.6|45474.6|45511.8|45491.8|45444.3|45424.3|179
1644989700000|2022-02-16 05:35:00|45494.3|45474.3|45484.6|45464.6|45504.3|45484.3|45479.3|45459.3|80
1644990000000|2022-02-16 05:40:00|45486.8|45466.8|45489.3|45469.3|45494.6|45474.6|45479.3|45459.3|57
1644990300000|2022-02-16 05:45:00|45487.1|45467.1|45469.6|45449.6|45489.9|45469.9|45462.1|45442.1|67
1644990600000|2022-02-16 05:50:00|45469.3|45449.3|45457.4|45437.4|45489.6|45469.6|45457.4|45437.4|67
1644990900000|2022-02-16 05:55:00|45459.3|45439.3|45397.1|45377.1|45459.3|45439.3|45392.1|45372.1|107
1644991200000|2022-02-16 06:00:00|45396.9|45376.9|45419.4|45399.4|45429.9|45409.9|45394.6|45374.6|72
1644991500000|2022-02-16 06:05:00|45418.8|45398.8|45392.2|45372.2|45418.8|45398.8|45379.9|45359.9|85
1644991800000|2022-02-16 06:10:00|45392.4|45372.4|45374.1|45354.1|45404.4|45384.4|45361.6|45341.6|98
1644992100000|2022-02-16 06:15:00|45374.4|45354.4|45399.4|45379.4|45401.9|45381.9|45374.4|45354.4|87
1644992400000|2022-02-16 06:20:00|45394.4|45374.4|45341.9|45321.9|45406.6|45386.6|45336.9|45316.9|100
1644992700000|2022-02-16 06:25:00|45344.1|45324.1|45366.9|45346.9|45367.2|45347.2|45339.4|45319.4|58
1644993000000|2022-02-16 06:30:00|45369.4|45349.4|45414.4|45394.4|45419.1|45399.1|45366.6|45346.6|103
1644993300000|2022-02-16 06:35:00|45414.1|45394.1|45424.1|45404.1|45429.4|45409.4|45401.9|45381.9|76
1644993600000|2022-02-16 06:40:00|45421.9|45401.9|45449.4|45429.4|45474.4|45454.4|45414.4|45394.4|162
1644993900000|2022-02-16 06:45:00|45446.9|45426.9|45474.7|45454.7|45476.6|45456.6|45446.9|45426.9|66
1644994200000|2022-02-16 06:50:00|45474.4|45454.4|45501.9|45481.9|45503.5|45483.5|45459.4|45439.4|123
1644994500000|2022-02-16 06:55:00|45499.7|45479.7|45507.2|45487.2|45517.2|45497.2|45496.6|45476.6|154
1644994800000|2022-02-16 07:00:00|45505|45485|45539.4|45519.4|45547.2|45527.2|45499.7|45479.7|178
1644995100000|2022-02-16 07:05:00|45534.4|45514.4|45531.6|45511.6|45544.1|45524.1|45526.6|45506.6|67
1644995400000|2022-02-16 07:10:00|45531.9|45511.9|45509.4|45489.4|45544.4|45524.4|45509.4|45489.4|97
1644995700000|2022-02-16 07:15:00|45507.2|45487.2|45474.7|45454.7|45509.4|45489.4|45464.1|45444.1|96
1644996000000|2022-02-16 07:20:00|45476.9|45456.9|45491.6|45471.6|45504.7|45484.7|45474.7|45454.7|59
1644996300000|2022-02-16 07:25:00|45489.4|45469.4|45481.9|45461.9|45494.7|45474.7|45479.1|45459.1|38
1644996600000|2022-02-16 07:30:00|45484.1|45464.1|45514.1|45494.1|45514.4|45494.4|45471.9|45451.9|56
1644996900000|2022-02-16 07:35:00|45509.4|45489.4|45521.9|45501.9|45526.6|45506.6|45505|45485|61
1644997200000|2022-02-16 07:40:00|45524.4|45504.4|45594.1|45574.1|45610|45590|45519.4|45499.4|132
1644997500000|2022-02-16 07:45:00|45591.6|45571.6|45646.6|45626.6|45646.6|45626.6|45591.6|45571.6|161
1644997800000|2022-02-16 07:50:00|45644.4|45624.4|45659.4|45639.4|45676.6|45656.6|45639.1|45619.1|106
1644998100000|2022-02-16 07:55:00|45661.6|45641.6|45731.3|45711.3|45731.3|45711.3|45654.7|45634.7|221
1644998400000|2022-02-16 08:00:00|45733.5|45713.5|45695.3|45675.3|45777.2|45757.2|45685.3|45665.3|355
1644998700000|2022-02-16 08:05:00|45695|45675|45725|45705|45735|45715|45694.7|45674.7|94
1644999000000|2022-02-16 08:10:00|45727.2|45707.2|45742.5|45722.5|45770|45750|45712.5|45692.5|121
1644999300000|2022-02-16 08:15:00|45742.2|45722.2|45745.3|45725.3|45779.7|45759.7|45735.3|45715.3|158
1644999600000|2022-02-16 08:20:00|45750|45730|45787.2|45767.2|45790.3|45770.3|45745|45725|183
1644999900000|2022-02-16 08:25:00|45785|45765|45777.5|45757.5|45792.5|45772.5|45765.3|45745.3|99
1645000200000|2022-02-16 08:30:00|45775.3|45755.3|45797.8|45777.8|45797.8|45777.8|45765|45745|124
1645000500000|2022-02-16 08:35:00|45800|45780|45853.1|45833.1|45863.4|45843.4|45800|45780|327
1645000800000|2022-02-16 08:40:00|45855.6|45835.6|45860.9|45840.9|45891.2|45871.2|45835.6|45815.6|148
1645001100000|2022-02-16 08:45:00|45860.6|45840.6|45926.2|45906.2|45928.1|45908.1|45858.4|45838.4|261
1645001400000|2022-02-16 08:50:00|45926.5|45906.5|45898.4|45878.4|45926.5|45906.5|45885.9|45865.9|150
1645001700000|2022-02-16 08:55:00|45895.9|45875.9|45921.5|45901.5|45923.7|45903.7|45875.9|45855.9|113
1645002000000|2022-02-16 09:00:00|45921.8|45901.8|45846.5|45826.5|45924|45904|45821.5|45801.5|467
1645002300000|2022-02-16 09:05:00|45844|45824|45691.2|45671.2|45856.2|45836.2|45686.5|45666.5|330
1645002600000|2022-02-16 09:10:00|45686.5|45666.5|45750.6|45730.6|45760|45740|45683.4|45663.4|299
1645002900000|2022-02-16 09:15:00|45750.3|45730.3|45706.5|45686.5|45760.6|45740.6|45699.3|45679.3|167
1645003200000|2022-02-16 09:20:00|45704.3|45684.3|45666.5|45646.5|45706.2|45686.2|45651.5|45631.5|190
1645003500000|2022-02-16 09:25:00|45668.7|45648.7|45707.8|45687.8|45717.8|45697.8|45666.5|45646.5|80
1645003800000|2022-02-16 09:30:00|45708.1|45688.1|45702.5|45682.5|45722.5|45702.5|45688.1|45668.1|92
1645004100000|2022-02-16 09:35:00|45702.8|45682.8|45684.7|45664.7|45717.2|45697.2|45675.6|45655.6|67
1645004400000|2022-02-16 09:40:00|45682.5|45662.5|45677.5|45657.5|45692.5|45672.5|45675|45655|65
1645004700000|2022-02-16 09:45:00|45679.7|45659.7|45707.2|45687.2|45712.5|45692.5|45677.8|45657.8|60
1645005000000|2022-02-16 09:50:00|45705|45685|45710.3|45690.3|45732.2|45712.2|45700.3|45680.3|150
1645005300000|2022-02-16 09:55:00|45710|45690|45694.4|45674.4|45719.1|45699.1|45689.4|45669.4|117
1645005600000|2022-02-16 10:00:00|45696.6|45676.6|45709.1|45689.1|45711.6|45691.6|45664.4|45644.4|146
1645005900000|2022-02-16 10:05:00|45708.9|45688.9|45729.1|45709.1|45729.4|45709.4|45685|45665|69
1645006200000|2022-02-16 10:10:00|45726.9|45706.9|45712.2|45692.2|45758.9|45738.9|45702.2|45682.2|143
1645006500000|2022-02-16 10:15:00|45714.7|45694.7|45699.4|45679.4|45721.9|45701.9|45694.7|45674.7|59
1645006800000|2022-02-16 10:20:00|45698.9|45678.9|45656.7|45636.7|45698.9|45678.9|45639.2|45619.2|237
1645007100000|2022-02-16 10:25:00|45659.2|45639.2|45674.4|45654.4|45679.2|45659.2|45639.2|45619.2|100
1645007400000|2022-02-16 10:30:00|45672.2|45652.2|45668.6|45648.6|45686.7|45666.7|45649.5|45629.5|58
1645007700000|2022-02-16 10:35:00|45666.4|45646.4|45653.6|45633.6|45673.6|45653.6|45651.4|45631.4|79
1645008000000|2022-02-16 10:40:00|45653.9|45633.9|45661.1|45641.1|45663.9|45643.9|45651.1|45631.1|90
1645008300000|2022-02-16 10:45:00|45658.9|45638.9|45653.9|45633.9|45661.1|45641.1|45643.6|45623.6|51
1645008600000|2022-02-16 10:50:00|45656.1|45636.1|45669.5|45649.5|45691.7|45671.7|45655.8|45635.8|176
1645008900000|2022-02-16 10:55:00|45669.2|45649.2|45694.2|45674.2|45696.7|45676.7|45649.5|45629.5|59
1645009200000|2022-02-16 11:00:00|45691.7|45671.7|45709.2|45689.2|45719.2|45699.2|45679.5|45659.5|85
1645009500000|2022-02-16 11:05:00|45707|45687|45686.7|45666.7|45721.7|45701.7|45679.8|45659.8|38
1645009800000|2022-02-16 11:10:00|45684.5|45664.5|45674.2|45654.2|45694.5|45674.5|45669.5|45649.5|36
1645010100000|2022-02-16 11:15:00|45672|45652|45689.5|45669.5|45691.7|45671.7|45667|45647|38
1645010400000|2022-02-16 11:20:00|45689.8|45669.8|45684.5|45664.5|45696.7|45676.7|45679.8|45659.8|27
1645010700000|2022-02-16 11:25:00|45686.7|45666.7|45696.7|45676.7|45696.7|45676.7|45679.2|45659.2|21
1645011000000|2022-02-16 11:30:00|45697|45677|45679.5|45659.5|45711.7|45691.7|45674.8|45654.8|77
1645011300000|2022-02-16 11:35:00|45679.8|45659.8|45664.5|45644.5|45684.8|45664.8|45664.5|45644.5|37
1645011600000|2022-02-16 11:40:00|45664.8|45644.8|45661.7|45641.7|45679.2|45659.2|45658.9|45638.9|56
1645011900000|2022-02-16 11:45:00|45659.5|45639.5|45674.2|45654.2|45674.2|45654.2|45656.7|45636.7|77
1645012200000|2022-02-16 11:50:00|45669.8|45649.8|45657|45637|45689.5|45669.5|45656.7|45636.7|94
1645012500000|2022-02-16 11:55:00|45659.2|45639.2|45664.5|45644.5|45689.5|45669.5|45657|45637|71
1645012800000|2022-02-16 12:00:00|45664.2|45644.2|45701.7|45681.7|45706.4|45686.4|45659.5|45639.5|73
1645013100000|2022-02-16 12:05:00|45699.5|45679.5|45688.9|45668.9|45706.7|45686.7|45681.7|45661.7|114
1645013400000|2022-02-16 12:10:00|45691.4|45671.4|45703.9|45683.9|45708.9|45688.9|45678.9|45658.9|131
1645013700000|2022-02-16 12:15:00|45703.6|45683.6|45708.3|45688.3|45708.3|45688.3|45684.2|45664.2|86
1645014000000|2022-02-16 12:20:00|45706.1|45686.1|45653.6|45633.6|45708.9|45688.9|45641.7|45621.7|160
1645014300000|2022-02-16 12:25:00|45653.9|45633.9|45668.6|45648.6|45673.3|45653.3|45649.2|45629.2|86
1645014600000|2022-02-16 12:30:00|45668.9|45648.9|45628.6|45608.6|45673.9|45653.9|45596.4|45576.4|203
1645014900000|2022-02-16 12:35:00|45626.1|45606.1|45591.4|45571.4|45628.6|45608.6|45573.9|45553.9|160
1645015200000|2022-02-16 12:40:00|45593.6|45573.6|45551.1|45531.1|45593.6|45573.6|45551.1|45531.1|185
1645015500000|2022-02-16 12:45:00|45548.9|45528.9|45533.6|45513.6|45561.1|45541.1|45518.9|45498.9|139
1645015800000|2022-02-16 12:50:00|45538.3|45518.3|45533.9|45513.9|45566.7|45546.7|45528.6|45508.6|129
1645016100000|2022-02-16 12:55:00|45536.1|45516.1|45523.9|45503.9|45570.8|45550.8|45521.1|45501.1|251
1645016400000|2022-02-16 13:00:00|45526.1|45506.1|45478.1|45458.1|45554.2|45534.2|45408.6|45388.6|718
1645016700000|2022-02-16 13:05:00|45478.3|45458.3|45443.4|45423.4|45503.3|45483.3|45436.1|45416.1|252
1645017000000|2022-02-16 13:10:00|45446.4|45426.4|45410.6|45390.6|45466.4|45446.4|45398.1|45378.1|272
1645017300000|2022-02-16 13:15:00|45408.4|45388.4|45367.8|45347.8|45450.6|45430.6|45330.6|45310.6|357
1645017600000|2022-02-16 13:20:00|45370.3|45350.3|45398.4|45378.4|45438.1|45418.1|45368.1|45348.1|253
1645017900000|2022-02-16 13:25:00|45390.9|45370.9|45358.4|45338.4|45418.6|45398.6|45355.9|45335.9|182
1645018200000|2022-02-16 13:30:00|45360.9|45340.9|45440.9|45420.9|45458.4|45438.4|45358.1|45338.1|295
1645018500000|2022-02-16 13:35:00|45438.7|45418.7|45415.3|45395.3|45450.3|45430.3|45403.7|45383.7|195
1645018800000|2022-02-16 13:40:00|45415|45395|45343.1|45323.1|45415|45395|45337.8|45317.8|269
1645019100000|2022-02-16 13:45:00|45345.3|45325.3|45298.1|45278.1|45382.8|45362.8|45245.6|45225.6|401
1645019400000|2022-02-16 13:50:00|45297.8|45277.8|45297.5|45277.5|45337.5|45317.5|45288.1|45268.1|296
1645019700000|2022-02-16 13:55:00|45293.1|45273.1|45318.4|45298.4|45330.6|45310.6|45275.3|45255.3|246
1645020000000|2022-02-16 14:00:00|45318.7|45298.7|45287.2|45267.2|45322.8|45302.8|45280.3|45260.3|189
1645020300000|2022-02-16 14:05:00|45289.7|45269.7|45310.6|45290.6|45320.6|45300.6|45265|45245|268
1645020600000|2022-02-16 14:10:00|45310.3|45290.3|45328.4|45308.4|45345.9|45325.9|45298.7|45278.7|225
1645020900000|2022-02-16 14:15:00|45330.6|45310.6|45345.6|45325.6|45346.2|45326.2|45313.1|45293.1|173
1645021200000|2022-02-16 14:20:00|45350.6|45330.6|45303.7|45283.7|45383.1|45363.1|45286.5|45266.5|303
1645021500000|2022-02-16 14:25:00|45303.4|45283.4|45299.3|45279.3|45324|45304|45291.5|45271.5|241
1645021800000|2022-02-16 14:30:00|45299.5|45279.5|45314|45294|45360.1|45340.1|45296.8|45276.8|422
1645022100000|2022-02-16 14:35:00|45311.8|45291.8|45311.5|45291.5|45338.7|45318.7|45303.4|45283.4|304
1645022400000|2022-02-16 14:40:00|45311.2|45291.2|45349.3|45329.3|45349.5|45329.5|45307|45287|290
1645022700000|2022-02-16 14:45:00|45346.8|45326.8|45390.1|45370.1|45424.5|45404.5|45346.8|45326.8|564
1645023000000|2022-02-16 14:50:00|45387.3|45367.3|45389.8|45369.8|45394.8|45374.8|45337.6|45317.6|256
1645023300000|2022-02-16 14:55:00|45390.1|45370.1|45360.4|45340.4|45400.1|45380.1|45360.4|45340.4|145
1645023600000|2022-02-16 15:00:00|45360.1|45340.1|45340.4|45320.4|45387.9|45367.9|45319.8|45299.8|305
1645023900000|2022-02-16 15:05:00|45342.6|45322.6|45339.8|45319.8|45362.6|45342.6|45333.2|45313.2|169
1645024200000|2022-02-16 15:10:00|45337.6|45317.6|45333.2|45313.2|45367.6|45347.6|45322.6|45302.6|158
1645024500000|2022-02-16 15:15:00|45335.7|45315.7|45382.6|45362.6|45382.9|45362.9|45333.2|45313.2|194
1645024800000|2022-02-16 15:20:00|45384.8|45364.8|45398.7|45378.7|45404|45384|45377.6|45357.6|195
1645025100000|2022-02-16 15:25:00|45399|45379|45411.5|45391.5|45413.7|45393.7|45376.2|45356.2|217
1645025400000|2022-02-16 15:30:00|45411.2|45391.2|45429|45409|45431.5|45411.5|45389|45369|167
1645025700000|2022-02-16 15:35:00|45431.2|45411.2|45413.7|45393.7|45453.7|45433.7|45404|45384|215
1645026000000|2022-02-16 15:40:00|45414|45394|45424.6|45404.6|45427.1|45407.1|45406.2|45386.2|627
1645026300000|2022-02-16 15:45:00|45424.3|45404.3|45381.5|45361.5|45424.3|45404.3|45381.5|45361.5|143
1645026600000|2022-02-16 15:50:00|45381.8|45361.8|45399|45379|45401.5|45381.5|45381.5|45361.5|160
1645026900000|2022-02-16 15:55:00|45401.2|45381.2|45403.7|45383.7|45411.8|45391.8|45371.5|45351.5|259
1645027200000|2022-02-16 16:00:00|45401.5|45381.5|45411.2|45391.2|45429.3|45409.3|45389.3|45369.3|157
1645027500000|2022-02-16 16:05:00|45406.8|45386.8|45447.1|45427.1|45454.6|45434.6|45387.1|45367.1|158
1645027800000|2022-02-16 16:10:00|45441.8|45421.8|45424.3|45404.3|45452.1|45432.1|45412.1|45392.1|169
1645028100000|2022-02-16 16:15:00|45424.6|45404.6|45396.8|45376.8|45439.6|45419.6|45396.8|45376.8|154
1645028400000|2022-02-16 16:20:00|45394.6|45374.6|45442.4|45422.4|45442.4|45422.4|45394.6|45374.6|149
1645028700000|2022-02-16 16:25:00|45444.9|45424.9|45494.9|45474.9|45499.6|45479.6|45444.9|45424.9|245
1645029000000|2022-02-16 16:30:00|45499.6|45479.6|45537.4|45517.4|45554.6|45534.6|45489.6|45469.6|318
1645029300000|2022-02-16 16:35:00|45537.1|45517.1|45550.2|45530.2|45565.2|45545.2|45527.4|45507.4|258
1645029600000|2022-02-16 16:40:00|45547.9|45527.9|45540.4|45520.4|45575.4|45555.4|45532.9|45512.9|218
1645029900000|2022-02-16 16:45:00|45537.9|45517.9|45557.7|45537.7|45560.4|45540.4|45510.4|45490.4|208
1645030200000|2022-02-16 16:50:00|45557.9|45537.9|45550.4|45530.4|45570.7|45550.7|45520.4|45500.4|277
1645030500000|2022-02-16 16:55:00|45546|45526|45563.5|45543.5|45577.9|45557.9|45546|45526|326
1645030800000|2022-02-16 17:00:00|45565.7|45545.7|45590.4|45570.4|45603.5|45583.5|45553.5|45533.5|162
1645031100000|2022-02-16 17:05:00|45594.9|45574.9|45596|45576|45614.1|45594.1|45585.7|45565.7|152
1645031400000|2022-02-16 17:10:00|45598.5|45578.5|45575.7|45555.7|45598.5|45578.5|45575.7|45555.7|88
1645031700000|2022-02-16 17:15:00|45575.5|45555.5|45570.7|45550.7|45590.5|45570.5|45565.7|45545.7|106
1645032000000|2022-02-16 17:20:00|45573|45553|45540.7|45520.7|45575.7|45555.7|45533.8|45513.8|135
1645032300000|2022-02-16 17:25:00|45538.5|45518.5|45556|45536|45571|45551|45525.7|45505.7|229
1645032600000|2022-02-16 17:30:00|45555.7|45535.7|45471|45451|45556.3|45536.3|45465.7|45445.7|271
1645032900000|2022-02-16 17:35:00|45470.7|45450.7|45430.2|45410.2|45483.5|45463.5|45400.5|45380.5|290
1645033200000|2022-02-16 17:40:00|45432.4|45412.4|45400.2|45380.2|45444.6|45424.6|45400.2|45380.2|140
1645033500000|2022-02-16 17:45:00|45399.9|45379.9|45415.5|45395.5|45424.9|45404.9|45375.2|45355.2|232
1645033800000|2022-02-16 17:50:00|45415.2|45395.2|45360.7|45340.7|45424.9|45404.9|45360.7|45340.7|229
1645034100000|2022-02-16 17:55:00|45363|45343|45436.8|45416.8|45439|45419|45350.5|45330.5|978
1645034400000|2022-02-16 18:00:00|45436.5|45416.5|45407.4|45387.4|45469.6|45449.6|45407.4|45387.4|400
1645034700000|2022-02-16 18:05:00|45407.7|45387.7|45444.3|45424.3|45454.3|45434.3|45405.5|45385.5|99
1645035000000|2022-02-16 18:10:00|45442.1|45422.1|45446.8|45426.8|45456.6|45436.6|45427.4|45407.4|70
1645035300000|2022-02-16 18:15:00|45449.3|45429.3|45477.7|45457.7|45479.9|45459.9|45447.1|45427.1|84
1645035600000|2022-02-16 18:20:00|45479.9|45459.9|45479.9|45459.9|45500.2|45480.2|45463|45443|125
1645035900000|2022-02-16 18:25:00|45477.7|45457.7|45490.2|45470.2|45497.4|45477.4|45465.2|45445.2|74
1645036200000|2022-02-16 18:30:00|45489.9|45469.9|45445.5|45425.5|45489.9|45469.9|45445.5|45425.5|99
1645036500000|2022-02-16 18:35:00|45447.7|45427.7|45438|45418|45453|45433|45438|45418|83
1645036800000|2022-02-16 18:40:00|45437.7|45417.7|45415.5|45395.5|45438|45418|45410.2|45390.2|60
1645037100000|2022-02-16 18:45:00|45415.2|45395.2|45415.8|45395.8|45420.5|45400.5|45403.3|45383.3|78
1645037400000|2022-02-16 18:50:00|45418|45398|45405.2|45385.2|45422.4|45402.4|45392.7|45372.7|76
1645037700000|2022-02-16 18:55:00|45403|45383|45338.5|45318.5|45403|45383|45338.5|45318.5|114
1645038000000|2022-02-16 19:00:00|45343|45323|45377.5|45357.5|45465.5|45445.5|45253.3|45233.3|354
1645038300000|2022-02-16 19:05:00|45377.8|45357.8|45417.2|45397.2|45455|45435|45375.2|45355.2|205
1645038600000|2022-02-16 19:10:00|45415|45395|45395|45375|45432.2|45412.2|45367.5|45347.5|93
1645038900000|2022-02-16 19:15:00|45397.5|45377.5|45444.4|45424.4|45445|45425|45397.5|45377.5|83
1645039200000|2022-02-16 19:20:00|45439.4|45419.4|45399.7|45379.7|45459.1|45439.1|45394.7|45374.7|171
1645039500000|2022-02-16 19:25:00|45407.2|45387.2|45400|45380|45417.5|45397.5|45386.9|45366.9|94
1645039800000|2022-02-16 19:30:00|45404.7|45384.7|45346.9|45326.9|45414.7|45394.7|45329.7|45309.7|188
1645040100000|2022-02-16 19:35:00|45344.4|45324.4|45366.6|45346.6|45371.6|45351.6|45337.2|45317.2|73
1645040400000|2022-02-16 19:40:00|45362.2|45342.2|45356.6|45336.6|45376.6|45356.6|45326.9|45306.9|64
1645040700000|2022-02-16 19:45:00|45356.9|45336.9|45349.1|45329.1|45381.6|45361.6|45334.4|45314.4|42
1645041000000|2022-02-16 19:50:00|45346.9|45326.9|45406.6|45386.6|45416.9|45396.9|45344.4|45324.4|107
1645041300000|2022-02-16 19:55:00|45406.9|45386.9|45436.9|45416.9|45436.9|45416.9|45394.4|45374.4|78
1645041600000|2022-02-16 20:00:00|45436.6|45416.6|45445|45425|45446.1|45426.1|45411.3|45391.3|70
1645041900000|2022-02-16 20:05:00|45445.5|45425.5|45463.8|45443.8|45476.1|45456.1|45438.8|45418.8|102
1645042200000|2022-02-16 20:10:00|45463.6|45443.6|45453.3|45433.3|45468.3|45448.3|45443.6|45423.6|51
1645042500000|2022-02-16 20:15:00|45453.6|45433.6|45488|45468|45488|45468|45453.3|45433.3|60
1645042800000|2022-02-16 20:20:00|45487.2|45467.2|45366.6|45346.6|45487.2|45467.2|45366.4|45346.4|157
1645043100000|2022-02-16 20:25:00|45368.9|45348.9|45401.1|45381.1|45408.3|45388.3|45366.6|45346.6|44
1645043400000|2022-02-16 20:30:00|45398.6|45378.6|45388.9|45368.9|45398.6|45378.6|45351.4|45331.4|69
1645043700000|2022-02-16 20:35:00|45391.4|45371.4|45453|45433|45453|45433|45391.4|45371.4|60
1645044000000|2022-02-16 20:40:00|45450.5|45430.5|45420.5|45400.5|45453|45433|45418.3|45398.3|39
1645044300000|2022-02-16 20:45:00|45418.3|45398.3|45420.8|45400.8|45430.8|45410.8|45405.5|45385.5|40
1645044600000|2022-02-16 20:50:00|45418.9|45398.9|45387.7|45367.7|45431.1|45411.1|45380.2|45360.2|125
1645044900000|2022-02-16 20:55:00|45388.3|45368.3|45410.5|45390.5|45415.5|45395.5|45380.8|45360.8|147
1645045200000|2022-02-16 21:00:00|45408.6|45388.6|45373.6|45353.6|45413.3|45393.3|45366.1|45346.1|53
1645045500000|2022-02-16 21:05:00|45373.9|45353.9|45383.3|45363.3|45383.6|45363.6|45351.1|45331.1|67
1645045800000|2022-02-16 21:10:00|45385.8|45365.8|45388|45368|45390.8|45370.8|45380.8|45360.8|38
1645046100000|2022-02-16 21:15:00|45390.5|45370.5|45390.5|45370.5|45393|45373|45388|45368|12
1645046400000|2022-02-16 21:20:00|45390.8|45370.8|45385.5|45365.5|45390.8|45370.8|45368.6|45348.6|29
1645046700000|2022-02-16 21:25:00|45383.3|45363.3|45366.1|45346.1|45390.8|45370.8|45365.8|45345.8|40
1645047000000|2022-02-16 21:30:00|45365.8|45345.8|45388|45368|45390.3|45370.3|45365.8|45345.8|33
1645047300000|2022-02-16 21:35:00|45390.3|45370.3|45410.8|45390.8|45411.4|45391.4|45388|45368|37
1645047600000|2022-02-16 21:40:00|45408.3|45388.3|45410.8|45390.8|45415.8|45395.8|45405.8|45385.8|65
1645047900000|2022-02-16 21:45:00|45411.1|45391.1|45415.8|45395.8|45421.1|45401.1|45410.8|45390.8|28
1645048200000|2022-02-16 21:50:00|45418.3|45398.3|45413.3|45393.3|45423.3|45403.3|45411.1|45391.1|14
1645048500000|2022-02-16 21:55:00|45415.8|45395.8|45402.8|45382.8|45415.8|45395.8|45393.6|45373.6|39
1645052400000|2022-02-16 23:00:00|45405.6|45385.6|45484.2|45464.2|45493.9|45473.9|45405.6|45385.6|129
1645052700000|2022-02-16 23:05:00|45486.7|45466.7|45499.2|45479.2|45499.4|45479.4|45481.4|45461.4|36
1645053000000|2022-02-16 23:10:00|45498.9|45478.9|45501.4|45481.4|45502|45482|45493.9|45473.9|19
1645053300000|2022-02-16 23:15:00|45499.2|45479.2|45523.3|45503.3|45528.1|45508.1|45489.2|45469.2|41
1645053600000|2022-02-16 23:20:00|45523.6|45503.6|45530.8|45510.8|45533.3|45513.3|45518.6|45498.6|21
1645053900000|2022-02-16 23:25:00|45533.3|45513.3|45540.6|45520.6|45548.3|45528.3|45528.3|45508.3|18
1645054200000|2022-02-16 23:30:00|45538.3|45518.3|45515.8|45495.8|45541.1|45521.1|45515.8|45495.8|15
1645054500000|2022-02-16 23:35:00|45516.1|45496.1|45513.3|45493.3|45523.3|45503.3|45505.8|45485.8|22
1645054800000|2022-02-16 23:40:00|45511.1|45491.1|45456.1|45436.1|45518.3|45498.3|45455.6|45435.6|59
1645055100000|2022-02-16 23:45:00|45458.3|45438.3|45445.9|45425.9|45465.8|45445.8|45438.3|45418.3|56
1645055400000|2022-02-16 23:50:00|45445.6|45425.6|45443.4|45423.4|45458.4|45438.4|45443.4|45423.4|23
1645055700000|2022-02-16 23:55:00|45443.6|45423.6|45435.9|45415.9|45453.1|45433.1|45431.1|45411.1|36
1645056000000|2022-02-17 00:00:00|45433.4|45413.4|45465.9|45445.9|45468.4|45448.4|45433.4|45413.4|37
1645056300000|2022-02-17 00:05:00|45463.6|45443.6|45471.1|45451.1|45478.4|45458.4|45460.9|45440.9|28
1645056600000|2022-02-17 00:10:00|45473.6|45453.6|45460.9|45440.9|45475.6|45455.6|45456.1|45436.1|21
1645056900000|2022-02-17 00:15:00|45463.1|45443.1|45455.9|45435.9|45463.1|45443.1|45443.6|45423.6|17
1645057200000|2022-02-17 00:20:00|45455.6|45435.6|45453.4|45433.4|45460.9|45440.9|45450.9|45430.9|6
1645057500000|2022-02-17 00:25:00|45453.6|45433.6|45458.6|45438.6|45465.9|45445.9|45450.9|45430.9|12
1645057800000|2022-02-17 00:30:00|45460.9|45440.9|45460.9|45440.9|45463.6|45443.6|45446.1|45426.1|11
1645058100000|2022-02-17 00:35:00|45463.1|45443.1|45468.1|45448.1|45476.1|45456.1|45458.4|45438.4|20
1645058400000|2022-02-17 00:40:00|45467.8|45447.8|45463.6|45443.6|45478.4|45458.4|45461.4|45441.4|29
1645058700000|2022-02-17 00:45:00|45465.9|45445.9|45455.9|45435.9|45468.6|45448.6|45453.6|45433.6|18
1645059000000|2022-02-17 00:50:00|45453.6|45433.6|45436.1|45416.1|45455.9|45435.9|45430.3|45410.3|53
1645059300000|2022-02-17 00:55:00|45436.4|45416.4|45433.6|45413.6|45445.9|45425.9|45433.1|45413.1|26
1645059600000|2022-02-17 01:00:00|45433.4|45413.4|45392.8|45372.8|45437.5|45417.5|45350.3|45330.3|457
1645059900000|2022-02-17 01:05:00|45395.3|45375.3|45382.8|45362.8|45395.3|45375.3|45345.3|45325.3|102
1645060200000|2022-02-17 01:10:00|45385|45365|45377.5|45357.5|45385|45365|45345.3|45325.3|64
1645060500000|2022-02-17 01:15:00|45380|45360|45447.6|45427.6|45450.1|45430.1|45352.8|45332.8|196
1645060800000|2022-02-17 01:20:00|45450.1|45430.1|45492.8|45472.8|45492.8|45472.8|45445.1|45425.1|132
1645061100000|2022-02-17 01:25:00|45493.1|45473.1|45510.6|45490.6|45532.8|45512.8|45490.1|45470.1|173
1645061400000|2022-02-17 01:30:00|45515.3|45495.3|45462.8|45442.8|45517.8|45497.8|45462.8|45442.8|100
1645061700000|2022-02-17 01:35:00|45465.1|45445.1|45485.1|45465.1|45490.1|45470.1|45460.6|45440.6|28
1645062000000|2022-02-17 01:40:00|45485.3|45465.3|45445.3|45425.3|45490.1|45470.1|45438.1|45418.1|79
1645062300000|2022-02-17 01:45:00|45447.6|45427.6|45450.1|45430.1|45462.6|45442.6|45426.2|45406.2|46
1645062600000|2022-02-17 01:50:00|45452.3|45432.3|45495.3|45475.3|45495.3|45475.3|45442.8|45422.8|62
1645062900000|2022-02-17 01:55:00|45495.6|45475.6|45490.9|45470.9|45500.9|45480.9|45485.9|45465.9|90
1645063200000|2022-02-17 02:00:00|45493.1|45473.1|45513.4|45493.4|45520.9|45500.9|45483.1|45463.1|78
1645063500000|2022-02-17 02:05:00|45511.2|45491.2|45498.7|45478.7|45523.7|45503.7|45493.4|45473.4|118
1645063800000|2022-02-17 02:10:00|45496.2|45476.2|45511.2|45491.2|45523.4|45503.4|45495.9|45475.9|70
1645064100000|2022-02-17 02:15:00|45513.4|45493.4|45511.2|45491.2|45515.9|45495.9|45501.2|45481.2|8
1645064400000|2022-02-17 02:20:00|45513.7|45493.7|45491.4|45471.4|45513.7|45493.7|45481.2|45461.2|35
1645064700000|2022-02-17 02:25:00|45493.7|45473.7|45496.2|45476.2|45501.2|45481.2|45490.9|45470.9|20
1645065000000|2022-02-17 02:30:00|45495.9|45475.9|45478.4|45458.4|45501.2|45481.2|45458.1|45438.1|87
1645065300000|2022-02-17 02:35:00|45475.9|45455.9|45460.9|45440.9|45488.1|45468.1|45458.4|45438.4|31
1645065600000|2022-02-17 02:40:00|45458.7|45438.7|45438.1|45418.1|45475.9|45455.9|45435.9|45415.9|79
1645065900000|2022-02-17 02:45:00|45437.9|45417.9|45435.4|45415.4|45450.6|45430.6|45428.1|45408.1|97
1645066200000|2022-02-17 02:50:00|45433.1|45413.1|45455.9|45435.9|45460.6|45440.6|45433.1|45413.1|52
1645066500000|2022-02-17 02:55:00|45455.6|45435.6|45465.9|45445.9|45468.1|45448.1|45450.9|45430.9|12
1645066800000|2022-02-17 03:00:00|45463.4|45443.4|45446.2|45426.2|45470.9|45450.9|45446.2|45426.2|42
1645067100000|2022-02-17 03:05:00|45448.4|45428.4|45460.6|45440.6|45465.6|45445.6|45440.6|45420.6|37
1645067400000|2022-02-17 03:10:00|45460.9|45440.9|45470.9|45450.9|45473.1|45453.1|45450.9|45430.9|29
1645067700000|2022-02-17 03:15:00|45470.6|45450.6|45478.7|45458.7|45486.2|45466.2|45468.4|45448.4|64
1645068000000|2022-02-17 03:20:00|45478.4|45458.4|45480.9|45460.9|45486.2|45466.2|45470.9|45450.9|47
1645068300000|2022-02-17 03:25:00|45485.6|45465.6|45486.2|45466.2|45488.4|45468.4|45470.9|45450.9|22
1645068600000|2022-02-17 03:30:00|45485.9|45465.9|45471.2|45451.2|45486.2|45466.2|45470.9|45450.9|24
1645068900000|2022-02-17 03:35:00|45470.9|45450.9|45470.9|45450.9|45480.9|45460.9|45470.9|45450.9|10
1645069200000|2022-02-17 03:40:00|45471.2|45451.2|45475.9|45455.9|45486.2|45466.2|45470.9|45450.9|17
1645069500000|2022-02-17 03:45:00|45473.7|45453.7|45466.2|45446.2|45475.9|45455.9|45466.2|45446.2|16
1645069800000|2022-02-17 03:50:00|45468.4|45448.4|45310.9|45290.9|45471.2|45451.2|45310.9|45290.9|164
1645070100000|2022-02-17 03:55:00|45313.4|45293.4|44938.2|44918.2|45316.2|45296.2|44935.7|44915.7|702
1645070400000|2022-02-17 04:00:00|44945.1|44925.1|44718.2|44698.2|44945.4|44925.4|44700.9|44680.9|600
1645070700000|2022-02-17 04:05:00|44717.9|44697.9|44866.5|44846.5|44866.5|44846.5|44701.2|44681.2|397
1645071000000|2022-02-17 04:10:00|44868.7|44848.7|45183.2|45163.2|45190.9|45170.9|44855.7|44835.7|520
1645071300000|2022-02-17 04:15:00|45183.4|45163.4|45246.2|45226.2|45308.4|45288.4|45158.7|45138.7|304
1645071600000|2022-02-17 04:20:00|45245.9|45225.9|45245.9|45225.9|45285.7|45265.7|45243.2|45223.2|105
1645071900000|2022-02-17 04:25:00|45243.7|45223.7|45251.2|45231.2|45278.4|45258.4|45222.9|45202.9|84
1645072200000|2022-02-17 04:30:00|45276.5|45256.5|45380.7|45360.7|45420.7|45400.7|45270.7|45250.7|201
1645072500000|2022-02-17 04:35:00|45383.4|45363.4|45270.7|45250.7|45385.7|45365.7|45270.7|45250.7|150
1645072800000|2022-02-17 04:40:00|45270.4|45250.4|45285.9|45265.9|45300.7|45280.7|45265.9|45245.9|46
1645073100000|2022-02-17 04:45:00|45283.7|45263.7|45278.4|45258.4|45298.2|45278.2|45278.4|45258.4|33
1645073400000|2022-02-17 04:50:00|45278.2|45258.2|45280.1|45260.1|45293.4|45273.4|45270.7|45250.7|36
1645073700000|2022-02-17 04:55:00|45280.4|45260.4|45275.9|45255.9|45310.7|45290.7|45270.9|45250.9|71
1645074000000|2022-02-17 05:00:00|45280.7|45260.7|45292.6|45272.6|45312.9|45292.9|45270.7|45250.7|72
1645074300000|2022-02-17 05:05:00|45290.4|45270.4|45370.4|45350.4|45407.9|45387.9|45280.4|45260.4|170
1645074600000|2022-02-17 05:10:00|45365.7|45345.7|45341.5|45321.5|45385.7|45365.7|45330.9|45310.9|47
1645074900000|2022-02-17 05:15:00|45346.2|45326.2|45380.7|45360.7|45398.2|45378.2|45346.2|45326.2|57
1645075200000|2022-02-17 05:20:00|45380.4|45360.4|45400.4|45380.4|45400.4|45380.4|45373.4|45353.4|33
1645075500000|2022-02-17 05:25:00|45398.2|45378.2|45348.2|45328.2|45408.2|45388.2|45342.9|45322.9|84
1645075800000|2022-02-17 05:30:00|45350.4|45330.4|45393.2|45373.2|45415.1|45395.1|45350.4|45330.4|196
1645076100000|2022-02-17 05:35:00|45395.7|45375.7|45403.7|45383.7|45419.9|45399.9|45385.4|45365.4|99
1645076400000|2022-02-17 05:40:00|45406|45386|45421.2|45401.2|45426|45406|45396|45376|66
1645076700000|2022-02-17 05:45:00|45423.5|45403.5|45366|45346|45426|45406|45351.5|45331.5|80
1645077000000|2022-02-17 05:50:00|45363.7|45343.7|45326.2|45306.2|45371|45351|45321.2|45301.2|66
1645077300000|2022-02-17 05:55:00|45328.5|45308.5|45371.2|45351.2|45378.5|45358.5|45326.2|45306.2|67
1645077600000|2022-02-17 06:00:00|45371|45351|45284|45264|45371.2|45351.2|45273.7|45253.7|189
1645077900000|2022-02-17 06:05:00|45286.5|45266.5|45263.5|45243.5|45308.5|45288.5|45236|45216|116
1645078200000|2022-02-17 06:10:00|45261.2|45241.2|45253.7|45233.7|45288.5|45268.5|45246.5|45226.5|72
1645078500000|2022-02-17 06:15:00|45251.5|45231.5|45316|45296|45320.7|45300.7|45246.2|45226.2|97
1645078800000|2022-02-17 06:20:00|45313.7|45293.7|45301.2|45281.2|45325.7|45305.7|45278.5|45258.5|115
1645079100000|2022-02-17 06:25:00|45303.5|45283.5|45398.5|45378.5|45398.5|45378.5|45278.5|45258.5|166
1645079400000|2022-02-17 06:30:00|45400.7|45380.7|45290.7|45270.7|45405.7|45385.7|45266|45246|202
1645079700000|2022-02-17 06:35:00|45293.2|45273.2|45250.2|45230.2|45305.2|45285.2|45235.7|45215.7|102
1645080000000|2022-02-17 06:40:00|45250.4|45230.4|45230.4|45210.4|45263.2|45243.2|45225.4|45205.4|85
1645080300000|2022-02-17 06:45:00|45227.9|45207.9|45266|45246|45266|45246|45210.4|45190.4|95
1645080600000|2022-02-17 06:50:00|45261.2|45241.2|45281.2|45261.2|45301|45281|45256|45236|48
1645080900000|2022-02-17 06:55:00|45286|45266|45273.7|45253.7|45296|45276|45261.2|45241.2|74
1645081200000|2022-02-17 07:00:00|45273.5|45253.5|45298.5|45278.5|45333.2|45313.2|45253.7|45233.7|120
1645081500000|2022-02-17 07:05:00|45300.7|45280.7|45276.2|45256.2|45315.4|45295.4|45270.7|45250.7|75
1645081800000|2022-02-17 07:10:00|45268.7|45248.7|45271.2|45251.2|45278.5|45258.5|45235.7|45215.7|73
1645082100000|2022-02-17 07:15:00|45273.5|45253.5|45286.2|45266.2|45295.7|45275.7|45255.7|45235.7|84
1645082400000|2022-02-17 07:20:00|45282.9|45262.9|45291|45271|45311|45291|45261|45241|80
1645082700000|2022-02-17 07:25:00|45288.5|45268.5|45286|45266|45305.7|45285.7|45276|45256|48
1645083000000|2022-02-17 07:30:00|45288.2|45268.2|45283.5|45263.5|45290.7|45270.7|45270.7|45250.7|43
1645083300000|2022-02-17 07:35:00|45285.7|45265.7|45276|45256|45306|45286|45273.5|45253.5|32
1645083600000|2022-02-17 07:40:00|45271.3|45251.3|45291|45271|45316|45296|45266.5|45246.5|70
1645083900000|2022-02-17 07:45:00|45291.3|45271.3|45330.7|45310.7|45335.7|45315.7|45283.8|45263.8|72
1645084200000|2022-02-17 07:50:00|45333.2|45313.2|45326|45306|45371|45351|45323.5|45303.5|139
1645084500000|2022-02-17 07:55:00|45321.5|45301.5|45346.8|45326.8|45366|45346|45316.3|45296.3|106
1645084800000|2022-02-17 08:00:00|45351.3|45331.3|45451.5|45431.5|45456.8|45436.8|45351.3|45331.3|305
1645085100000|2022-02-17 08:05:00|45451.8|45431.8|45414.3|45394.3|45459.3|45439.3|45391.3|45371.3|149
1645085400000|2022-02-17 08:10:00|45416.5|45396.5|45408.8|45388.8|45441.3|45421.3|45396.3|45376.3|81
1645085700000|2022-02-17 08:15:00|45411.5|45391.5|45356.8|45336.8|45421|45401|45356.8|45336.8|64
1645086000000|2022-02-17 08:20:00|45359|45339|45314.3|45294.3|45376.3|45356.3|45314|45294|75
1645086300000|2022-02-17 08:25:00|45316.5|45296.5|45174|45154|45346.3|45326.3|45026.3|45006.3|575
1645086600000|2022-02-17 08:30:00|45171.5|45151.5|45071.5|45051.5|45176.5|45156.5|45059.3|45039.3|202
1645086900000|2022-02-17 08:35:00|45069.3|45049.3|45083.8|45063.8|45088.8|45068.8|44973.8|44953.8|263
1645087200000|2022-02-17 08:40:00|45081.3|45061.3|45103.5|45083.5|45121.3|45101.3|45052.1|45032.1|156
1645087500000|2022-02-17 08:45:00|45101.3|45081.3|45071.3|45051.3|45106.3|45086.3|45028.5|45008.5|132
1645087800000|2022-02-17 08:50:00|45068.8|45048.8|45121.3|45101.3|45126.3|45106.3|45064|45044|60
1645088100000|2022-02-17 08:55:00|45121|45101|45139.3|45119.3|45144.3|45124.3|45077.1|45057.1|98
1645088400000|2022-02-17 09:00:00|45139|45119|45141.5|45121.5|45228.5|45208.5|45126.3|45106.3|254
1645088700000|2022-02-17 09:05:00|45141.8|45121.8|45101.5|45081.5|45166|45146|45094.6|45074.6|109
1645089000000|2022-02-17 09:10:00|45103.8|45083.8|45146.3|45126.3|45173.8|45153.8|45096.8|45076.8|88
1645089300000|2022-02-17 09:15:00|45144|45124|45191.3|45171.3|45191.5|45171.5|45141.3|45121.3|80
1645089600000|2022-02-17 09:20:00|45191.5|45171.5|45226.5|45206.5|45228.8|45208.8|45179|45159|78
1645089900000|2022-02-17 09:25:00|45221.8|45201.8|45281.6|45261.6|45284.1|45264.1|45219.3|45199.3|128
1645090200000|2022-02-17 09:30:00|45283.8|45263.8|45284.1|45264.1|45291|45271|45264.6|45244.6|81
1645090500000|2022-02-17 09:35:00|45283.8|45263.8|45259.3|45239.3|45301.3|45281.3|45246.6|45226.6|87
1645090800000|2022-02-17 09:40:00|45259.6|45239.6|45231.8|45211.8|45271.8|45251.8|45199.6|45179.6|129
1645091100000|2022-02-17 09:45:00|45232.4|45212.4|45189.9|45169.9|45239.1|45219.1|45174.9|45154.9|59
1645091400000|2022-02-17 09:50:00|45189.6|45169.6|45194.6|45174.6|45214.9|45194.9|45187.1|45167.1|70
1645091700000|2022-02-17 09:55:00|45192.4|45172.4|45222.9|45202.9|45237.4|45217.4|45172.4|45152.4|91
1645092000000|2022-02-17 10:00:00|45222.6|45202.6|45248.4|45228.4|45268.1|45248.1|45192.4|45172.4|116
1645092300000|2022-02-17 10:05:00|45248.1|45228.1|45238.2|45218.2|45248.1|45228.1|45203.4|45183.4|61
1645092600000|2022-02-17 10:10:00|45238.4|45218.4|45298.4|45278.4|45305.4|45285.4|45230.9|45210.9|92
1645092900000|2022-02-17 10:15:00|45298.2|45278.2|45280.9|45260.9|45325.4|45305.4|45278.4|45258.4|63
1645093200000|2022-02-17 10:20:00|45283.2|45263.2|45323.4|45303.4|45332.9|45312.9|45273.2|45253.2|64
1645093500000|2022-02-17 10:25:00|45325.7|45305.7|45298.2|45278.2|45338.2|45318.2|45297.9|45277.9|61
1645093800000|2022-02-17 10:30:00|45297.9|45277.9|45315.7|45295.7|45325.4|45305.4|45293.4|45273.4|30
1645094100000|2022-02-17 10:35:00|45315.4|45295.4|45320.4|45300.4|45323.2|45303.2|45293.2|45273.2|35
1645094400000|2022-02-17 10:40:00|45320.7|45300.7|45340.7|45320.7|45348.4|45328.4|45310.9|45290.9|59
1645094700000|2022-02-17 10:45:00|45340.4|45320.4|45362.9|45342.9|45368.2|45348.2|45335.7|45315.7|42
1645095000000|2022-02-17 10:50:00|45365.7|45345.7|45352.9|45332.9|45383.2|45363.2|45343.4|45323.4|58
1645095300000|2022-02-17 10:55:00|45353.2|45333.2|45318.2|45298.2|45355.7|45335.7|45313.4|45293.4|55
1645095600000|2022-02-17 11:00:00|45317.9|45297.9|45317.9|45297.9|45338.4|45318.4|45315.7|45295.7|28
1645095900000|2022-02-17 11:05:00|45320.1|45300.1|45325.1|45305.1|45332.6|45312.6|45295.4|45275.4|64
1645096200000|2022-02-17 11:10:00|45322.9|45302.9|45354.9|45334.9|45354.9|45334.9|45322.4|45302.4|63
1645096500000|2022-02-17 11:15:00|45357.1|45337.1|45335.4|45315.4|45357.1|45337.1|45332.9|45312.9|51
1645096800000|2022-02-17 11:20:00|45337.6|45317.6|45313.2|45293.2|45340.1|45320.1|45313.2|45293.2|33
1645097100000|2022-02-17 11:25:00|45315.7|45295.7|45300.1|45280.1|45322.6|45302.6|45297.9|45277.9|28
1645097400000|2022-02-17 11:30:00|45297.9|45277.9|45252.6|45232.6|45300.1|45280.1|45247.6|45227.6|106
1645097700000|2022-02-17 11:35:00|45250.4|45230.4|45267.4|45247.4|45272.9|45252.9|45242.6|45222.6|56
1645098000000|2022-02-17 11:40:00|45267.6|45247.6|45272.6|45252.6|45284.9|45264.9|45267.6|45247.6|49
1645098300000|2022-02-17 11:45:00|45270.4|45250.4|45272.6|45252.6|45277.4|45257.4|45258.2|45238.2|29
1645098600000|2022-02-17 11:50:00|45272.4|45252.4|45265.1|45245.1|45275.1|45255.1|45257.4|45237.4|40
1645098900000|2022-02-17 11:55:00|45267.6|45247.6|45312.9|45292.9|45324.9|45304.9|45262.6|45242.6|84
1645099200000|2022-02-17 12:00:00|45313.2|45293.2|45340.4|45320.4|45362.6|45342.6|45307.9|45287.9|112
1645099500000|2022-02-17 12:05:00|45337.9|45317.9|45332.1|45312.1|45342.9|45322.9|45312.4|45292.4|63
1645099800000|2022-02-17 12:10:00|45334.6|45314.6|45319.9|45299.9|45352.4|45332.4|45317.4|45297.4|83
1645100100000|2022-02-17 12:15:00|45317.4|45297.4|45312.1|45292.1|45351.9|45331.9|45307.1|45287.1|114
1645100400000|2022-02-17 12:20:00|45314.4|45294.4|45302.6|45282.6|45332.1|45312.1|45292.4|45272.4|78
1645100700000|2022-02-17 12:25:00|45304.9|45284.9|45286.6|45266.6|45311.3|45291.3|45277.4|45257.4|142
1645101000000|2022-02-17 12:30:00|45288.8|45268.8|45284.1|45264.1|45309.4|45289.4|45244.6|45224.6|254
1645101300000|2022-02-17 12:35:00|45283.8|45263.8|45269.1|45249.1|45291.6|45271.6|45221.9|45201.9|164
1645101600000|2022-02-17 12:40:00|45266.9|45246.9|45309.1|45289.1|45309.1|45289.1|45259.4|45239.4|223
1645101900000|2022-02-17 12:45:00|45306.6|45286.6|45282.1|45262.1|45314.4|45294.4|45262.1|45242.1|81
1645102200000|2022-02-17 12:50:00|45277.4|45257.4|45267.1|45247.1|45286.9|45266.9|45261.9|45241.9|83
1645102500000|2022-02-17 12:55:00|45264.9|45244.9|45275.1|45255.1|45277.6|45257.6|45234.9|45214.9|131
1645102800000|2022-02-17 13:00:00|45277.4|45257.4|45309.9|45289.9|45382.4|45362.4|45277.4|45257.4|404
1645103100000|2022-02-17 13:05:00|45309.6|45289.6|45254.9|45234.9|45312.4|45292.4|45211.9|45191.9|299
1645103400000|2022-02-17 13:10:00|45265.2|45245.2|45362.4|45342.4|45375.2|45355.2|45265.2|45245.2|304
1645103700000|2022-02-17 13:15:00|45360.2|45340.2|45314.9|45294.9|45362.9|45342.9|45272.9|45252.9|165
1645104000000|2022-02-17 13:20:00|45312.7|45292.7|45327.4|45307.4|45334.6|45314.6|45287.4|45267.4|117
1645104300000|2022-02-17 13:25:00|45329.6|45309.6|45357.1|45337.1|45359.9|45339.9|45312.9|45292.9|261
1645104600000|2022-02-17 13:30:00|45359.6|45339.6|45426.9|45406.9|45432.4|45412.4|45342.4|45322.4|353
1645104900000|2022-02-17 13:35:00|45424.6|45404.6|45456.9|45436.9|45492.4|45472.4|45422.4|45402.4|285
1645105200000|2022-02-17 13:40:00|45457.1|45437.1|45414.1|45394.1|45459.4|45439.4|45394.4|45374.4|322
1645105500000|2022-02-17 13:45:00|45411.9|45391.9|45406.9|45386.9|45441.6|45421.6|45372.1|45352.1|210
1645105800000|2022-02-17 13:50:00|45404.6|45384.6|45366.9|45346.9|45409.4|45389.4|45344.4|45324.4|238
1645106100000|2022-02-17 13:55:00|45364.4|45344.4|45356.9|45336.9|45381.9|45361.9|45264.4|45244.4|313
1645106400000|2022-02-17 14:00:00|45354.6|45334.6|45425.4|45405.4|45435.2|45415.2|45347.1|45327.1|271
1645106700000|2022-02-17 14:05:00|45427.7|45407.7|45416.6|45396.6|45459.4|45439.4|45416.6|45396.6|301
1645107000000|2022-02-17 14:10:00|45414.4|45394.4|45427.1|45407.1|45467.1|45447.1|45401.9|45381.9|322
1645107300000|2022-02-17 14:15:00|45426.9|45406.9|45356.9|45336.9|45432.1|45412.1|45356.9|45336.9|147
1645107600000|2022-02-17 14:20:00|45359.1|45339.1|45359.9|45339.9|45391.9|45371.9|45319.4|45299.4|156
1645107900000|2022-02-17 14:25:00|45360.2|45340.2|45349.1|45329.1|45391.6|45371.6|45343.9|45323.9|148
1645108200000|2022-02-17 14:30:00|45349.6|45329.6|45404.4|45384.4|45416.9|45396.9|45349.1|45329.1|234
1645108500000|2022-02-17 14:35:00|45406.6|45386.6|45361.6|45341.6|45408.9|45388.9|45306.4|45286.4|279
1645108800000|2022-02-17 14:40:00|45361.4|45341.4|45361.8|45341.8|45390.3|45370.3|45330.1|45310.1|649
1645109100000|2022-02-17 14:45:00|45364|45344|45282.3|45262.3|45364.3|45344.3|45277.8|45257.8|472
1645109400000|2022-02-17 14:50:00|45282.6|45262.6|45275.3|45255.3|45340.1|45320.1|45252.6|45232.6|658
1645109700000|2022-02-17 14:55:00|45277.6|45257.6|45212.8|45192.8|45325.1|45305.1|45184.6|45164.6|594
1645110000000|2022-02-17 15:00:00|45215.1|45195.1|45200.3|45180.3|45238.1|45218.1|45150.1|45130.1|534
1645110300000|2022-02-17 15:05:00|45200.6|45180.6|45238.4|45218.4|45275.3|45255.3|45180.6|45160.6|221
1645110600000|2022-02-17 15:10:00|45236.3|45216.3|45258.1|45238.1|45267.8|45247.8|45213.4|45193.4|273
1645110900000|2022-02-17 15:15:00|45257.8|45237.8|45225.3|45205.3|45257.8|45237.8|45215.6|45195.6|275
1645111200000|2022-02-17 15:20:00|45220.6|45200.6|45208.1|45188.1|45225.3|45205.3|45179.8|45159.8|336
1645111500000|2022-02-17 15:25:00|45207.8|45187.8|45217.8|45197.8|45220.6|45200.6|45135.3|45115.3|229
1645111800000|2022-02-17 15:30:00|45215.6|45195.6|45190.6|45170.6|45230.3|45210.3|45185.6|45165.6|125
1645112100000|2022-02-17 15:35:00|45190.3|45170.3|45220.6|45200.6|45242.6|45222.6|45167.8|45147.8|198
1645112400000|2022-02-17 15:40:00|45215.9|45195.9|45232.3|45212.3|45232.3|45212.3|45180.6|45160.6|194
1645112700000|2022-02-17 15:45:00|45230.1|45210.1|45219.8|45199.8|45252.1|45232.1|45192.3|45172.3|394
1645113000000|2022-02-17 15:50:00|45224.6|45204.6|45222.6|45202.6|45248.1|45228.1|45175.1|45155.1|227
1645113300000|2022-02-17 15:55:00|45225.1|45205.1|45267.6|45247.6|45292.6|45272.6|45222.3|45202.3|205
1645113600000|2022-02-17 16:00:00|45269.8|45249.8|45257.3|45237.3|45269.8|45249.8|45230.6|45210.6|161
1645113900000|2022-02-17 16:05:00|45255.1|45235.1|45274.8|45254.8|45317.6|45297.6|45252.9|45232.9|223
1645114200000|2022-02-17 16:10:00|45272.6|45252.6|45310.6|45290.6|45325.4|45305.4|45270.4|45250.4|122
1645114500000|2022-02-17 16:15:00|45308.1|45288.1|45286.1|45266.1|45325.6|45305.6|45286.1|45266.1|127
1645114800000|2022-02-17 16:20:00|45285.6|45265.6|45292.9|45272.9|45310.4|45290.4|45283.1|45263.1|125
1645115100000|2022-02-17 16:25:00|45295.1|45275.1|45300.4|45280.4|45310.1|45290.1|45285.9|45265.9|85
1645115400000|2022-02-17 16:30:00|45297.9|45277.9|45300.6|45280.6|45309.9|45289.9|45270.4|45250.4|184
1645115700000|2022-02-17 16:35:00|45302.9|45282.9|45250.4|45230.4|45305.4|45285.4|45247.9|45227.9|136
1645116000000|2022-02-17 16:40:00|45252.9|45232.9|45248.4|45228.4|45257.9|45237.9|45190.4|45170.4|202
1645116300000|2022-02-17 16:45:00|45248.6|45228.6|45243.4|45223.4|45250.6|45230.6|45215.9|45195.9|127
1645116600000|2022-02-17 16:50:00|45243.1|45223.1|45225.9|45205.9|45250.6|45230.6|45215.6|45195.6|185
1645116900000|2022-02-17 16:55:00|45225.6|45205.6|45211.1|45191.1|45243.1|45223.1|45205.4|45185.4|152
1645117200000|2022-02-17 17:00:00|45213.4|45193.4|45210.9|45190.9|45225.6|45205.6|45156.1|45136.1|226
1645117500000|2022-02-17 17:05:00|45215.4|45195.4|45215.4|45195.4|45230.4|45210.4|45200.9|45180.9|108
1645117800000|2022-02-17 17:10:00|45215.6|45195.6|45235.9|45215.9|45247.9|45227.9|45215.6|45195.6|119
1645118100000|2022-02-17 17:15:00|45240.6|45220.6|45230.9|45210.9|45253.1|45233.1|45215.9|45195.9|111
1645118400000|2022-02-17 17:20:00|45233.1|45213.1|45237.9|45217.9|45240.1|45220.1|45213.4|45193.4|132
1645118700000|2022-02-17 17:25:00|45238.4|45218.4|45225.9|45205.9|45267.9|45247.9|45225.9|45205.9|114
1645119000000|2022-02-17 17:30:00|45223.7|45203.7|45235.9|45215.9|45247.9|45227.9|45223.4|45203.4|153
1645119300000|2022-02-17 17:35:00|45238.1|45218.1|45280.4|45260.4|45290.1|45270.1|45235.9|45215.9|175
1645119600000|2022-02-17 17:40:00|45280.1|45260.1|45252.9|45232.9|45287.4|45267.4|45252.4|45232.4|155
1645119900000|2022-02-17 17:45:00|45250.4|45230.4|45237.4|45217.4|45257.4|45237.4|45207.1|45187.1|262
1645120200000|2022-02-17 17:50:00|45239.6|45219.6|45259.6|45239.6|45262.4|45242.4|45222.1|45202.1|190
1645120500000|2022-02-17 17:55:00|45257.1|45237.1|45254.6|45234.6|45307.9|45287.9|45240.4|45220.4|959
1645120800000|2022-02-17 18:00:00|45257.4|45237.4|45287.1|45267.1|45307.4|45287.4|45257.4|45237.4|275
1645121100000|2022-02-17 18:05:00|45289.4|45269.4|45277.1|45257.1|45292.1|45272.1|45274.9|45254.9|68
1645121400000|2022-02-17 18:10:00|45276.9|45256.9|45274.9|45254.9|45289.4|45269.4|45254.6|45234.6|149
1645121700000|2022-02-17 18:15:00|45274.6|45254.6|45284.4|45264.4|45304.6|45284.6|45269.6|45249.6|190
1645122000000|2022-02-17 18:20:00|45282.1|45262.1|45282.1|45262.1|45291.9|45271.9|45264.9|45244.9|56
1645122300000|2022-02-17 18:25:00|45279.6|45259.6|45269.9|45249.9|45286.9|45266.9|45264.9|45244.9|289
1645122600000|2022-02-17 18:30:00|45269.6|45249.6|45282.4|45262.4|45304.6|45284.6|45257.1|45237.1|114
1645122900000|2022-02-17 18:35:00|45281.9|45261.9|45264.9|45244.9|45281.9|45261.9|45252.4|45232.4|168
1645123200000|2022-02-17 18:40:00|45264.6|45244.6|45219.6|45199.6|45264.9|45244.9|45217.7|45197.7|107
1645123500000|2022-02-17 18:45:00|45222.4|45202.4|45219.9|45199.9|45224.9|45204.9|45204.6|45184.6|132
1645123800000|2022-02-17 18:50:00|45219.7|45199.7|45202.2|45182.2|45219.7|45199.7|45197.2|45177.2|70
1645124100000|2022-02-17 18:55:00|45201.9|45181.9|45197.4|45177.4|45209.4|45189.4|45187.2|45167.2|82
1645124400000|2022-02-17 19:00:00|45197.2|45177.2|45199.7|45179.7|45199.7|45179.7|45174.9|45154.9|25
1645124700000|2022-02-17 19:05:00|45197.4|45177.4|45177.7|45157.7|45202.2|45182.2|45177.7|45157.7|38
1645125000000|2022-02-17 19:10:00|45179.9|45159.9|45165.2|45145.2|45180.2|45160.2|45152.4|45132.4|306
1645125300000|2022-02-17 19:15:00|45162.9|45142.9|45180.2|45160.2|45190.2|45170.2|45153.4|45133.4|32
1645125600000|2022-02-17 19:20:00|45177.9|45157.9|45155.2|45135.2|45182.7|45162.7|45155.2|45135.2|40
1645125900000|2022-02-17 19:25:00|45157.4|45137.4|45150.2|45130.2|45162.4|45142.4|45100.7|45080.7|109
1645126200000|2022-02-17 19:30:00|45147.7|45127.7|45137.7|45117.7|45157.7|45137.7|45132.9|45112.9|45
1645126500000|2022-02-17 19:35:00|45140.2|45120.2|45138.2|45118.2|45145.2|45125.2|45130.2|45110.2|36
1645126800000|2022-02-17 19:40:00|45137.9|45117.9|45117.9|45097.9|45147.7|45127.7|45117.9|45097.9|30
1645127100000|2022-02-17 19:45:00|45120.2|45100.2|45135.4|45115.4|45135.4|45115.4|45110.2|45090.2|22
1645127400000|2022-02-17 19:50:00|45135.2|45115.2|45130.4|45110.4|45137.9|45117.9|45115.4|45095.4|39
1645127700000|2022-02-17 19:55:00|45130.2|45110.2|45095.2|45075.2|45135.2|45115.2|45094.9|45074.9|39
1645128000000|2022-02-17 20:00:00|45097.4|45077.4|45037.2|45017.2|45099.9|45079.9|45029.9|45009.9|108
1645128300000|2022-02-17 20:05:00|45039.7|45019.7|45017.2|44997.2|45042.7|45022.7|45017.2|44997.2|78
1645128600000|2022-02-17 20:10:00|45019.4|44999.4|45017.2|44997.2|45041.9|45021.9|45012.2|44992.2|42
1645128900000|2022-02-17 20:15:00|45017.7|44997.7|45009.7|44989.7|45024.4|45004.4|44984.7|44964.7|71
1645129200000|2022-02-17 20:20:00|45009.9|44989.9|45042.2|45022.2|45059.4|45039.4|45009.7|44989.7|42
1645129500000|2022-02-17 20:25:00|45044.4|45024.4|45062.7|45042.7|45062.7|45042.7|45039.7|45019.7|371
1645129800000|2022-02-17 20:30:00|45064.9|45044.9|45062.2|45042.2|45089.7|45069.7|45042.2|45022.2|46
1645130100000|2022-02-17 20:35:00|45062.4|45042.4|45097.4|45077.4|45107.2|45087.2|45062.4|45042.4|49
1645130400000|2022-02-17 20:40:00|45094.9|45074.9|45084.7|45064.7|45099.7|45079.7|45082.2|45062.2|28
1645130700000|2022-02-17 20:45:00|45087.2|45067.2|45079.7|45059.7|45104.7|45084.7|45077.5|45057.5|59
1645131000000|2022-02-17 20:50:00|45084.7|45064.7|45062.2|45042.2|45084.7|45064.7|45039.7|45019.7|49
1645131300000|2022-02-17 20:55:00|45065|45045|45064.7|45044.7|45087.2|45067.2|45057.5|45037.5|54
1645131600000|2022-02-17 21:00:00|45067|45047|45064.5|45044.5|45069.7|45049.7|45054.7|45034.7|26
1645131900000|2022-02-17 21:05:00|45066.7|45046.7|45030.2|45010.2|45067|45047|45029.2|45009.2|39
1645132200000|2022-02-17 21:10:00|45032.5|45012.5|45029.7|45009.7|45035|45015|45010|44990|36
1645132500000|2022-02-17 21:15:00|45029.5|45009.5|45029.5|45009.5|45037|45017|45020|45000|20
1645132800000|2022-02-17 21:20:00|45029.7|45009.7|45019.7|44999.7|45034.7|45014.7|45019.7|44999.7|72
1645133100000|2022-02-17 21:25:00|45020|45000|45027.2|45007.2|45034.7|45014.7|45020|45000|5
1645133400000|2022-02-17 21:30:00|45027.5|45007.5|45032.2|45012.2|45034.5|45014.5|45025|45005|21
1645133700000|2022-02-17 21:35:00|45030|45010|45047.2|45027.2|45049.5|45029.5|45027.5|45007.5|25
1645134000000|2022-02-17 21:40:00|45049.5|45029.5|45047|45027|45049.7|45029.7|45040|45020|11
1645134300000|2022-02-17 21:45:00|45049.5|45029.5|45052|45032|45052|45032|45042.5|45022.5|21
1645134600000|2022-02-17 21:50:00|45049.7|45029.7|45054.7|45034.7|45060|45040|45049.7|45029.7|21
1645134900000|2022-02-17 21:55:00|45052.2|45032.2|45052.5|45032.5|45055|45035|45044.7|45024.7|33
1645138800000|2022-02-17 23:00:00|45023.5|45003.5|45040|45020|45074.5|45054.5|45023.5|45003.5|97
1645139100000|2022-02-17 23:05:00|45040.3|45020.3|45037.5|45017.5|45057.3|45037.3|45029.5|45009.5|55
1645139400000|2022-02-17 23:10:00|45042.3|45022.3|45062.5|45042.5|45067|45047|45037.5|45017.5|11
1645139700000|2022-02-17 23:15:00|45062.3|45042.3|45074.8|45054.8|45079.5|45059.5|45059.5|45039.5|17
1645140000000|2022-02-17 23:20:00|45077|45057|45079.8|45059.8|45082|45062|45072.3|45052.3|20
1645140300000|2022-02-17 23:25:00|45077.5|45057.5|45092.3|45072.3|45092.3|45072.3|45077.3|45057.3|15
1645140600000|2022-02-17 23:30:00|45089.8|45069.8|45090|45070|45094.8|45074.8|45082.3|45062.3|27
1645140900000|2022-02-17 23:35:00|45092.5|45072.5|45094.5|45074.5|45094.8|45074.8|45089.8|45069.8|12
1645141200000|2022-02-17 23:40:00|45092.3|45072.3|45092.3|45072.3|45097.3|45077.3|45090|45070|4
1645141500000|2022-02-17 23:45:00|45090|45070|45094.8|45074.8|45097.3|45077.3|45085|45065|2
1645141800000|2022-02-17 23:50:00|45095|45075|45105|45085|45114.8|45094.8|45095|45075|43
1645142100000|2022-02-17 23:55:00|45102.8|45082.8|45104.8|45084.8|45109.8|45089.8|45102.3|45082.3|40
1645142400000|2022-02-18 00:00:00|45099.8|45079.8|45099.5|45079.5|45116.8|45096.8|45089.8|45069.8|29
1645142700000|2022-02-18 00:05:00|45097.3|45077.3|45112.3|45092.3|45124.5|45104.5|45095|45075|25
1645143000000|2022-02-18 00:10:00|45117.3|45097.3|45094.5|45074.5|45124.5|45104.5|45082.3|45062.3|26
1645143300000|2022-02-18 00:15:00|45092.3|45072.3|45087.3|45067.3|45094.5|45074.5|45052.3|45032.3|39
1645143600000|2022-02-18 00:20:00|45087|45067|45072.3|45052.3|45087.3|45067.3|45067.3|45047.3|6
1645143900000|2022-02-18 00:25:00|45070|45050|45107.3|45087.3|45107.3|45087.3|45067.3|45047.3|20
1645144200000|2022-02-18 00:30:00|45104.8|45084.8|45097.3|45077.3|45109.8|45089.8|45095|45075|22
1645144500000|2022-02-18 00:35:00|45095|45075|45087|45067|45099.8|45079.8|45082|45062|25
1645144800000|2022-02-18 00:40:00|45084.8|45064.8|45084.8|45064.8|45094.5|45074.5|45082.8|45062.8|19
1645145100000|2022-02-18 00:45:00|45084.5|45064.5|45074.8|45054.8|45084.5|45064.5|45070|45050|52
1645145400000|2022-02-18 00:50:00|45075|45055|45094.6|45074.6|45094.8|45074.8|45060|45040|33
1645145700000|2022-02-18 00:55:00|45089.8|45069.8|45104.8|45084.8|45112.3|45092.3|45089.8|45069.8|43
1645146000000|2022-02-18 01:00:00|45105|45085|45289.1|45269.1|45289.1|45269.1|45104.8|45084.8|501
1645146300000|2022-02-18 01:05:00|45284.1|45264.1|45239.3|45219.3|45291.8|45271.8|45239.3|45219.3|132
1645146600000|2022-02-18 01:10:00|45239.1|45219.1|45251.6|45231.6|45266.6|45246.6|45229.3|45209.3|123
1645146900000|2022-02-18 01:15:00|45254.1|45234.1|45239.1|45219.1|45279.1|45259.1|45216.8|45196.8|126
1645147200000|2022-02-18 01:20:00|45238.8|45218.8|45254.3|45234.3|45257.1|45237.1|45224.6|45204.6|42
1645147500000|2022-02-18 01:25:00|45252.1|45232.1|45258.6|45238.6|45263.8|45243.8|45243.6|45223.6|99
1645147800000|2022-02-18 01:30:00|45256.3|45236.3|45391.6|45371.6|45404.3|45384.3|45253.8|45233.8|345
1645148100000|2022-02-18 01:35:00|45389.3|45369.3|45359.1|45339.1|45402.1|45382.1|45346.8|45326.8|144
1645148400000|2022-02-18 01:40:00|45361.3|45341.3|45364.1|45344.1|45391.3|45371.3|45354.1|45334.1|107
1645148700000|2022-02-18 01:45:00|45364.3|45344.3|45371.8|45351.8|45376.8|45356.8|45346.8|45326.8|109
1645149000000|2022-02-18 01:50:00|45369.3|45349.3|45391.8|45371.8|45396.8|45376.8|45354.6|45334.6|96
1645149300000|2022-02-18 01:55:00|45394.3|45374.3|45354.3|45334.3|45412.1|45392.1|45349.3|45329.3|119
1645149600000|2022-02-18 02:00:00|45356.6|45336.6|45404.6|45384.6|45404.6|45384.6|45351.8|45331.8|110
1645149900000|2022-02-18 02:05:00|45404.3|45384.3|45363.8|45343.8|45404.3|45384.3|45361.3|45341.3|71
1645150200000|2022-02-18 02:10:00|45361.6|45341.6|45389.6|45369.6|45392.1|45372.1|45361.6|45341.6|31
1645150500000|2022-02-18 02:15:00|45391.8|45371.8|45386.6|45366.6|45401.3|45381.3|45381.3|45361.3|38
1645150800000|2022-02-18 02:20:00|45391.1|45371.1|45373.9|45353.9|45393.4|45373.4|45363.8|45343.8|26
1645151100000|2022-02-18 02:25:00|45374.1|45354.1|45351.1|45331.1|45384.1|45364.1|45341.4|45321.4|55
1645151400000|2022-02-18 02:30:00|45350.9|45330.9|45383.9|45363.9|45411.1|45391.1|45350.9|45330.9|116
1645151700000|2022-02-18 02:35:00|45384.1|45364.1|45376.4|45356.4|45391.6|45371.6|45353.9|45333.9|57
1645152000000|2022-02-18 02:40:00|45378.9|45358.9|45401.6|45381.6|45404.1|45384.1|45371.6|45351.6|74
1645152300000|2022-02-18 02:45:00|45399.4|45379.4|45384.1|45364.1|45404.4|45384.4|45383.9|45363.9|50
1645152600000|2022-02-18 02:50:00|45384.4|45364.4|45414.4|45394.4|45414.6|45394.6|45384.4|45364.4|100
1645152900000|2022-02-18 02:55:00|45412.1|45392.1|45409.4|45389.4|45416.6|45396.6|45406.6|45386.6|58
1645153200000|2022-02-18 03:00:00|45406.9|45386.9|45389.1|45369.1|45409.6|45389.6|45379.6|45359.6|64
1645153500000|2022-02-18 03:05:00|45389.4|45369.4|45404.4|45384.4|45406.6|45386.6|45381.4|45361.4|42
1645153800000|2022-02-18 03:10:00|45404.6|45384.6|45439.1|45419.1|45441.9|45421.9|45404.6|45384.6|82
1645154100000|2022-02-18 03:15:00|45439.4|45419.4|45424.1|45404.1|45444.4|45424.4|45419.1|45399.1|65
1645154400000|2022-02-18 03:20:00|45424.4|45404.4|45431.6|45411.6|45459.4|45439.4|45424.4|45404.4|96
1645154700000|2022-02-18 03:25:00|45431.9|45411.9|45444.1|45424.1|45448.6|45428.6|45419.4|45399.4|52
1645155000000|2022-02-18 03:30:00|45443.9|45423.9|45431.4|45411.4|45448.9|45428.9|45431.4|45411.4|57
1645155300000|2022-02-18 03:35:00|45433.9|45413.9|45421.6|45401.6|45438.9|45418.9|45411.6|45391.6|39
1645155600000|2022-02-18 03:40:00|45423.9|45403.9|45408.9|45388.9|45423.9|45403.9|45403.9|45383.9|146
1645155900000|2022-02-18 03:45:00|45408.6|45388.6|45423.9|45403.9|45426.6|45406.6|45399.1|45379.1|95
1645156200000|2022-02-18 03:50:00|45426.4|45406.4|45428.9|45408.9|45431.1|45411.1|45414.4|45394.4|37
1645156500000|2022-02-18 03:55:00|45431.4|45411.4|45418.9|45398.9|45431.4|45411.4|45414.1|45394.1|11
1645156800000|2022-02-18 04:00:00|45418.7|45398.7|45426.9|45406.9|45429.4|45409.4|45409.1|45389.1|93
1645157100000|2022-02-18 04:05:00|45429.1|45409.1|45424.1|45404.1|45431.4|45411.4|45414.1|45394.1|90
1645157400000|2022-02-18 04:10:00|45423.9|45403.9|45424.4|45404.4|45429.6|45409.6|45408.9|45388.9|38
1645157700000|2022-02-18 04:15:00|45426.6|45406.6|45411.7|45391.7|45426.6|45406.6|45406.4|45386.4|33
1645158000000|2022-02-18 04:20:00|45413.9|45393.9|45416.4|45396.4|45416.7|45396.7|45408.7|45388.7|38
1645158300000|2022-02-18 04:25:00|45416.7|45396.7|45421.2|45401.2|45431.4|45411.4|45416.7|45396.7|22
1645158600000|2022-02-18 04:30:00|45421.4|45401.4|45413.9|45393.9|45423.7|45403.7|45411.7|45391.7|7
1645158900000|2022-02-18 04:35:00|45414.2|45394.2|45414.2|45394.2|45419.2|45399.2|45413.9|45393.9|14
1645159200000|2022-02-18 04:40:00|45414.4|45394.4|45423.7|45403.7|45426.2|45406.2|45408.9|45388.9|29
1645159500000|2022-02-18 04:45:00|45421.2|45401.2|45378.9|45358.9|45423.7|45403.7|45378.9|45358.9|59
1645159800000|2022-02-18 04:50:00|45376.7|45356.7|45349.4|45329.4|45376.7|45356.7|45344.7|45324.7|63
1645160100000|2022-02-18 04:55:00|45344.4|45324.4|45334.2|45314.2|45346.4|45326.4|45328.9|45308.9|66
1645160400000|2022-02-18 05:00:00|45331.9|45311.9|45383.7|45363.7|45383.7|45363.7|45331.7|45311.7|71
1645160700000|2022-02-18 05:05:00|45381.4|45361.4|45374.4|45354.4|45389.2|45369.2|45349.7|45329.7|59
1645161000000|2022-02-18 05:10:00|45377.2|45357.2|45377.2|45357.2|45388.9|45368.9|45369.4|45349.4|45
1645161300000|2022-02-18 05:15:00|45374.7|45354.7|45393.9|45373.9|45394.4|45374.4|45374.4|45354.4|28
1645161600000|2022-02-18 05:20:00|45391.7|45371.7|45374.2|45354.2|45396.7|45376.7|45353.9|45333.9|62
1645161900000|2022-02-18 05:25:00|45371.9|45351.9|45398.9|45378.9|45406.4|45386.4|45371.7|45351.7|68
1645162200000|2022-02-18 05:30:00|45401.2|45381.2|45343.5|45323.5|45426.7|45406.7|45336.7|45316.7|279
1645162500000|2022-02-18 05:35:00|45338.9|45318.9|45378.7|45358.7|45398.5|45378.5|45336.4|45316.4|106
1645162800000|2022-02-18 05:40:00|45381.2|45361.2|45399.2|45379.2|45416|45396|45381.2|45361.2|79
1645163100000|2022-02-18 05:45:00|45399.4|45379.4|45413.7|45393.7|45416.9|45396.9|45399.4|45379.4|55
1645163400000|2022-02-18 05:50:00|45413.9|45393.9|45401.5|45381.5|45424.2|45404.2|45381.9|45361.9|131
1645163700000|2022-02-18 05:55:00|45401.7|45381.7|45399.4|45379.4|45404.4|45384.4|45386.9|45366.9|51
1645164000000|2022-02-18 06:00:00|45397.2|45377.2|45384.2|45364.2|45397.2|45377.2|45354.4|45334.4|122
1645164300000|2022-02-18 06:05:00|45381.7|45361.7|45401.9|45381.9|45412.2|45392.2|45379.7|45359.7|97
1645164600000|2022-02-18 06:10:00|45404.2|45384.2|45396.7|45376.7|45421.7|45401.7|45394.4|45374.4|151
1645164900000|2022-02-18 06:15:00|45394.4|45374.4|45533.7|45513.7|45541.5|45521.5|45389.2|45369.2|277
1645165200000|2022-02-18 06:20:00|45536.2|45516.2|45749.2|45729.2|45764|45744|45511.5|45491.5|664
1645165500000|2022-02-18 06:25:00|45746.9|45726.9|45719.7|45699.7|45746.9|45726.9|45661.7|45641.7|256
1645165800000|2022-02-18 06:30:00|45722.2|45702.2|45694.9|45674.9|45739.5|45719.5|45687.4|45667.4|192
1645166100000|2022-02-18 06:35:00|45697.2|45677.2|45735.2|45715.2|45742.2|45722.2|45694.9|45674.9|218
1645166400000|2022-02-18 06:40:00|45739.9|45719.9|45732.4|45712.4|45742.4|45722.4|45704.7|45684.7|197
1645166700000|2022-02-18 06:45:00|45734.7|45714.7|45770.4|45750.4|45773.2|45753.2|45729.9|45709.9|177
1645167000000|2022-02-18 06:50:00|45770.2|45750.2|45712.4|45692.4|45770.2|45750.2|45707.9|45687.9|145
1645167300000|2022-02-18 06:55:00|45712.2|45692.2|45694.7|45674.7|45734.9|45714.9|45687.2|45667.2|162
1645167600000|2022-02-18 07:00:00|45689.7|45669.7|45685.2|45665.2|45725.2|45705.2|45674.9|45654.9|120
1645167900000|2022-02-18 07:05:00|45684.9|45664.9|45715|45695|45722.5|45702.5|45679.9|45659.9|67
1645168200000|2022-02-18 07:10:00|45717.7|45697.7|45717.5|45697.5|45737.5|45717.5|45707.5|45687.5|99
1645168500000|2022-02-18 07:15:00|45715.2|45695.2|45722.5|45702.5|45735|45715|45710|45690|59
1645168800000|2022-02-18 07:20:00|45725|45705|45747.5|45727.5|45760|45740|45722.2|45702.2|113
1645169100000|2022-02-18 07:25:00|45745|45725|45710.2|45690.2|45754.5|45734.5|45705|45685|111
1645169400000|2022-02-18 07:30:00|45710|45690|45682.5|45662.5|45725|45705|45670.2|45650.2|99
1645169700000|2022-02-18 07:35:00|45682.7|45662.7|45705|45685|45734.7|45714.7|45682.7|45662.7|60
1645170000000|2022-02-18 07:40:00|45707.2|45687.2|45690|45670|45719.5|45699.5|45690|45670|68
1645170300000|2022-02-18 07:45:00|45690.2|45670.2|45677.5|45657.5|45710|45690|45675|45655|111
1645170600000|2022-02-18 07:50:00|45675.2|45655.2|45620.2|45600.2|45692.5|45672.5|45617.2|45597.2|134
1645170900000|2022-02-18 07:55:00|45620|45600|45575.2|45555.2|45630.2|45610.2|45575.2|45555.2|181
1645171200000|2022-02-18 08:00:00|45580|45560|45620.2|45600.2|45635|45615|45575|45555|185
1645171500000|2022-02-18 08:05:00|45620|45600|45637.5|45617.5|45637.5|45617.5|45592.7|45572.7|87
1645171800000|2022-02-18 08:10:00|45637.7|45617.7|45592|45572|45655.2|45635.2|45589.7|45569.7|123
1645172100000|2022-02-18 08:15:00|45589.7|45569.7|45654.5|45634.5|45663|45643|45585|45565|88
1645172400000|2022-02-18 08:20:00|45654.7|45634.7|45599.3|45579.3|45667.2|45647.2|45599.3|45579.3|67
1645172700000|2022-02-18 08:25:00|45601.5|45581.5|45645|45625|45652.2|45632.2|45594.7|45574.7|46
1645173000000|2022-02-18 08:30:00|45649.5|45629.5|45624.5|45604.5|45649.7|45629.7|45619.5|45599.5|67
1645173300000|2022-02-18 08:35:00|45624.7|45604.7|45652|45632|45656.8|45636.8|45617|45597|41
1645173600000|2022-02-18 08:40:00|45651.8|45631.8|45715.5|45695.5|45730|45710|45649.3|45629.3|158
1645173900000|2022-02-18 08:45:00|45715.2|45695.2|45665.2|45645.2|45719.8|45699.8|45662.7|45642.7|64
1645174200000|2022-02-18 08:50:00|45662.7|45642.7|45595|45575|45662.7|45642.7|45587.5|45567.5|93
1645174500000|2022-02-18 08:55:00|45592.5|45572.5|45517|45497|45595|45575|45515|45495|163
1645174800000|2022-02-18 09:00:00|45514.8|45494.8|45514.5|45494.5|45557|45537|45499.3|45479.3|230
1645175100000|2022-02-18 09:05:00|45516.8|45496.8|45547|45527|45551.8|45531.8|45502|45482|129
1645175400000|2022-02-18 09:10:00|45547.3|45527.3|45520|45500|45549.5|45529.5|45477.5|45457.5|238
1645175700000|2022-02-18 09:15:00|45524.8|45504.8|45532.7|45512.7|45532.7|45512.7|45487.5|45467.5|71
1645176000000|2022-02-18 09:20:00|45532.5|45512.5|45502.3|45482.3|45532.5|45512.5|45485|45465|64
1645176300000|2022-02-18 09:25:00|45500|45480|45554.8|45534.8|45564.8|45544.8|45492.5|45472.5|101
1645176600000|2022-02-18 09:30:00|45549.8|45529.8|45534.3|45514.3|45582.3|45562.3|45519.5|45499.5|582
1645176900000|2022-02-18 09:35:00|45534.5|45514.5|45552|45532|45561.8|45541.8|45532.3|45512.3|41
1645177200000|2022-02-18 09:40:00|45551.8|45531.8|45535.3|45515.3|45559.5|45539.5|45527.3|45507.3|125
1645177500000|2022-02-18 09:45:00|45537.5|45517.5|45495.3|45475.3|45547.8|45527.8|45480|45460|114
1645177800000|2022-02-18 09:50:00|45495.5|45475.5|45502.5|45482.5|45510|45490|45475.5|45455.5|84
1645178100000|2022-02-18 09:55:00|45505|45485|45505.3|45485.3|45520|45500|45490|45470|53
1645178400000|2022-02-18 10:00:00|45502.8|45482.8|45514.8|45494.8|45517.5|45497.5|45477.5|45457.5|49
1645178700000|2022-02-18 10:05:00|45515|45495|45480|45460|45515.3|45495.3|45465.3|45445.3|72
1645179000000|2022-02-18 10:10:00|45482.3|45462.3|45447.3|45427.3|45482.3|45462.3|45417.5|45397.5|100
1645179300000|2022-02-18 10:15:00|45449.6|45429.6|45463|45443|45470.3|45450.3|45445|45425|43
1645179600000|2022-02-18 10:20:00|45467.3|45447.3|45455.3|45435.3|45482.3|45462.3|45447.8|45427.8|84
1645179900000|2022-02-18 10:25:00|45455|45435|45452.5|45432.5|45475|45455|45450.3|45430.3|64
1645180200000|2022-02-18 10:30:00|45455|45435|45454.8|45434.8|45460|45440|45397.8|45377.8|135
1645180500000|2022-02-18 10:35:00|45452.5|45432.5|45440|45420|45454.8|45434.8|45415.3|45395.3|60
1645180800000|2022-02-18 10:40:00|45437.8|45417.8|45442.3|45422.3|45450|45430|45427.5|45407.5|56
1645181100000|2022-02-18 10:45:00|45442.5|45422.5|45425|45405|45442.5|45422.5|45424.8|45404.8|42
1645181400000|2022-02-18 10:50:00|45424.8|45404.8|45437.3|45417.3|45439.6|45419.6|45414.8|45394.8|54
1645181700000|2022-02-18 10:55:00|45437.5|45417.5|45420|45400|45440|45420|45417.3|45397.3|41
1645182000000|2022-02-18 11:00:00|45419.8|45399.8|45407.5|45387.5|45424.8|45404.8|45387.1|45367.1|185
1645182300000|2022-02-18 11:05:00|45405.3|45385.3|45450|45430|45459.8|45439.8|45400.3|45380.3|73
1645182600000|2022-02-18 11:10:00|45452.3|45432.3|45417.6|45397.6|45457.3|45437.3|45410.3|45390.3|43
1645182900000|2022-02-18 11:15:00|45419.8|45399.8|45445.3|45425.3|45450.1|45430.1|45410.5|45390.5|55
1645183200000|2022-02-18 11:20:00|45447.6|45427.6|45430.1|45410.1|45457.6|45437.6|45415.8|45395.8|47
1645183500000|2022-02-18 11:25:00|45432.3|45412.3|45465.1|45445.1|45474.8|45454.8|45432.3|45412.3|44
1645183800000|2022-02-18 11:30:00|45465.3|45445.3|45480.1|45460.1|45480.1|45460.1|45454.8|45434.8|40
1645184100000|2022-02-18 11:35:00|45484.8|45464.8|45485.1|45465.1|45490.1|45470.1|45470.5|45450.5|64
1645184400000|2022-02-18 11:40:00|45482.8|45462.8|45440.3|45420.3|45485.1|45465.1|45437.8|45417.8|77
1645184700000|2022-02-18 11:45:00|45440.1|45420.1|45419.8|45399.8|45449.8|45429.8|45412.3|45392.3|61
1645185000000|2022-02-18 11:50:00|45419.6|45399.6|45462.1|45442.1|45474.6|45454.6|45419.6|45399.6|84
1645185300000|2022-02-18 11:55:00|45459.8|45439.8|45464.8|45444.8|45469.6|45449.6|45449.6|45429.6|47
1645185600000|2022-02-18 12:00:00|45464.6|45444.6|45494.4|45474.4|45494.6|45474.6|45459.6|45439.6|64
1645185900000|2022-02-18 12:05:00|45494.6|45474.6|45479.8|45459.8|45499.8|45479.8|45464.8|45444.8|72
1645186200000|2022-02-18 12:10:00|45479.6|45459.6|45507.3|45487.3|45515.1|45495.1|45479.6|45459.6|114
1645186500000|2022-02-18 12:15:00|45507.1|45487.1|45474.6|45454.6|45507.3|45487.3|45467.1|45447.1|95
1645186800000|2022-02-18 12:20:00|45474.4|45454.4|45469.6|45449.6|45479.1|45459.1|45452.1|45432.1|67
1645187100000|2022-02-18 12:25:00|45469.4|45449.4|45507.1|45487.1|45529.4|45509.4|45459.6|45439.6|400
1645187400000|2022-02-18 12:30:00|45509.4|45489.4|45469.1|45449.1|45519.6|45499.6|45447.3|45427.3|251
1645187700000|2022-02-18 12:35:00|45466.9|45446.9|45495.1|45475.1|45511.9|45491.9|45454.6|45434.6|214
1645188000000|2022-02-18 12:40:00|45494.9|45474.9|45499.9|45479.9|45504.9|45484.9|45492.4|45472.4|44
1645188300000|2022-02-18 12:45:00|45502.4|45482.4|45472.4|45452.4|45514.4|45494.4|45472.1|45452.1|78
1645188600000|2022-02-18 12:50:00|45474.6|45454.6|45494.6|45474.6|45499.9|45479.9|45472.4|45452.4|73
1645188900000|2022-02-18 12:55:00|45492.4|45472.4|45459.9|45439.9|45522.4|45502.4|45454.9|45434.9|159
1645189200000|2022-02-18 13:00:00|45459.6|45439.6|45436.9|45416.9|45534.9|45514.9|45414.6|45394.6|479
1645189500000|2022-02-18 13:05:00|45434.4|45414.4|45449.4|45429.4|45487.4|45467.4|45407.1|45387.1|216
1645189800000|2022-02-18 13:10:00|45447.1|45427.1|45416.7|45396.7|45463.7|45443.7|45388.9|45368.9|396
1645190100000|2022-02-18 13:15:00|45417.1|45397.1|45446.2|45426.2|45454.2|45434.2|45403.9|45383.9|186
1645190400000|2022-02-18 13:20:00|45448.7|45428.7|45408.7|45388.7|45448.7|45428.7|45389.2|45369.2|265
1645190700000|2022-02-18 13:25:00|45406.4|45386.4|45394.2|45374.2|45421.7|45401.7|45376.4|45356.4|239
1645191000000|2022-02-18 13:30:00|45396.7|45376.7|45413.9|45393.9|45416.4|45396.4|45358.9|45338.9|281
1645191300000|2022-02-18 13:35:00|45413.7|45393.7|45469.2|45449.2|45471.9|45451.9|45384.2|45364.2|197
1645191600000|2022-02-18 13:40:00|45469.4|45449.4|45459.4|45439.4|45479.2|45459.2|45446.9|45426.9|170
1645191900000|2022-02-18 13:45:00|45464.2|45444.2|45509.6|45489.6|45519.2|45499.2|45449.2|45429.2|180
1645192200000|2022-02-18 13:50:00|45511.9|45491.9|45616.7|45596.7|45621.9|45601.9|45497.6|45477.6|347
1645192500000|2022-02-18 13:55:00|45614.2|45594.2|45536.7|45516.7|45624.2|45604.2|45501.9|45481.9|376
1645192800000|2022-02-18 14:00:00|45536.5|45516.5|45476.7|45456.7|45539|45519|45451.7|45431.7|249
1645193100000|2022-02-18 14:05:00|45479|45459|45401.5|45381.5|45479|45459|45401.2|45381.2|262
1645193400000|2022-02-18 14:10:00|45404|45384|45399|45379|45409.4|45389.4|45379|45359|203
1645193700000|2022-02-18 14:15:00|45394|45374|45399.2|45379.2|45416.5|45396.5|45379.2|45359.2|150
1645194000000|2022-02-18 14:20:00|45399|45379|45434.2|45414.2|45439|45419|45386.7|45366.7|166
1645194300000|2022-02-18 14:25:00|45436.9|45416.9|45429|45409|45444.2|45424.2|45401.7|45381.7|158
1645194600000|2022-02-18 14:30:00|45431.5|45411.5|45431.5|45411.5|45454.2|45434.2|45406.7|45386.7|222
1645194900000|2022-02-18 14:35:00|45429|45409|45509|45489|45513.7|45493.7|45401.5|45381.5|382
1645195200000|2022-02-18 14:40:00|45506.5|45486.5|45476.5|45456.5|45514|45494|45454.2|45434.2|235
1645195500000|2022-02-18 14:45:00|45476.7|45456.7|45549.2|45529.2|45554.2|45534.2|45466.7|45446.7|213
1645195800000|2022-02-18 14:50:00|45549.4|45529.4|45596.9|45576.9|45606.5|45586.5|45549.4|45529.4|365
1645196100000|2022-02-18 14:55:00|45594.7|45574.7|45654|45634|45676.5|45656.5|45594.7|45574.7|364
1645196400000|2022-02-18 15:00:00|45651.7|45631.7|45604.4|45584.4|45654.2|45634.2|45569.2|45549.2|279
1645196700000|2022-02-18 15:05:00|45604.2|45584.2|45584.5|45564.5|45626.7|45606.7|45559.2|45539.2|204
1645197000000|2022-02-18 15:10:00|45589.2|45569.2|45604.2|45584.2|45624.2|45604.2|45556.7|45536.7|222
1645197300000|2022-02-18 15:15:00|45604.5|45584.5|45597|45577|45639.5|45619.5|45579.5|45559.5|273
1645197600000|2022-02-18 15:20:00|45594.5|45574.5|45606.7|45586.7|45621.7|45601.7|45571.7|45551.7|401
1645197900000|2022-02-18 15:25:00|45604.2|45584.2|45554.5|45534.5|45624.2|45604.2|45541.7|45521.7|267
1645198200000|2022-02-18 15:30:00|45557|45537|45564.5|45544.5|45571.5|45551.5|45484.5|45464.5|244
1645198500000|2022-02-18 15:35:00|45562.2|45542.2|45524.5|45504.5|45574.5|45554.5|45524.5|45504.5|115
1645198800000|2022-02-18 15:40:00|45526.7|45506.7|45514|45494|45534|45514|45472|45452|223
1645199100000|2022-02-18 15:45:00|45511.7|45491.7|45466|45446|45521.5|45501.5|45451|45431|278
1645199400000|2022-02-18 15:50:00|45464|45444|45436.3|45416.3|45493.5|45473.5|45416.3|45396.3|263
1645199700000|2022-02-18 15:55:00|45438.6|45418.6|45401.7|45381.7|45443.6|45423.6|45389|45369|528
1645200000000|2022-02-18 16:00:00|45401.5|45381.5|45326.5|45306.5|45401.5|45381.5|45291.3|45271.3|668
1645200300000|2022-02-18 16:05:00|45326.7|45306.7|45371.5|45351.5|45383.8|45363.8|45319|45299|361
1645200600000|2022-02-18 16:10:00|45371.7|45351.7|45388.8|45368.8|45406.3|45386.3|45369|45349|259
1645200900000|2022-02-18 16:15:00|45389|45369|45374|45354|45396.5|45376.5|45318.6|45298.6|302
1645201200000|2022-02-18 16:20:00|45371.5|45351.5|45386.5|45366.5|45419|45399|45371.5|45351.5|181
1645201500000|2022-02-18 16:25:00|45386.8|45366.8|45396.8|45376.8|45429.3|45409.3|45386.8|45366.8|145
1645201800000|2022-02-18 16:30:00|45399.3|45379.3|45344.5|45324.5|45414|45394|45336.8|45316.8|282
1645202100000|2022-02-18 16:35:00|45346.8|45326.8|45374.3|45354.3|45399|45379|45339.3|45319.3|147
1645202400000|2022-02-18 16:40:00|45372|45352|45354.5|45334.5|45396.8|45376.8|45344.5|45324.5|141
1645202700000|2022-02-18 16:45:00|45354|45334|45329.5|45309.5|45359|45339|45319.3|45299.3|193
1645203000000|2022-02-18 16:50:00|45331.8|45311.8|45269.3|45249.3|45339|45319|45266.8|45246.8|218
1645203300000|2022-02-18 16:55:00|45269|45249|45264.3|45244.3|45271.5|45251.5|45222|45202|315
1645203600000|2022-02-18 17:00:00|45269|45249|45249|45229|45271.5|45251.5|45206.8|45186.8|174
1645203900000|2022-02-18 17:05:00|45246.8|45226.8|45281.5|45261.5|45281.5|45261.5|45241.8|45221.8|123
1645204200000|2022-02-18 17:10:00|45281.8|45261.8|45282|45262|45286.8|45266.8|45262|45242|110
1645204500000|2022-02-18 17:15:00|45281.8|45261.8|45299.5|45279.5|45306.8|45286.8|45261.6|45241.6|179
1645204800000|2022-02-18 17:20:00|45301.8|45281.8|45274.5|45254.5|45304.5|45284.5|45274.3|45254.3|69
1645205100000|2022-02-18 17:25:00|45276.8|45256.8|45267|45247|45284.1|45264.1|45264.5|45244.5|91
1645205400000|2022-02-18 17:30:00|45262|45242|45254.3|45234.3|45299.3|45279.3|45219.5|45199.5|224
1645205700000|2022-02-18 17:35:00|45256.8|45236.8|45249.1|45229.1|45272|45252|45224.5|45204.5|233
1645206000000|2022-02-18 17:40:00|45244.5|45224.5|45249.1|45229.1|45282|45262|45237|45217|176
1645206300000|2022-02-18 17:45:00|45248.8|45228.8|45221.1|45201.1|45264.1|45244.1|45208.8|45188.8|246
1645206600000|2022-02-18 17:50:00|45218.8|45198.8|45261.6|45241.6|45284.1|45264.1|45204.3|45184.3|325
1645206900000|2022-02-18 17:55:00|45263.8|45243.8|45269.5|45249.5|45286.1|45266.1|45231.6|45211.6|1004
1645207200000|2022-02-18 18:00:00|45269.8|45249.8|45302.3|45282.3|45307|45287|45265|45245|242
1645207500000|2022-02-18 18:05:00|45304.8|45284.8|45322.5|45302.5|45327|45307|45277.5|45257.5|160
1645207800000|2022-02-18 18:10:00|45324.8|45304.8|45302.5|45282.5|45325|45305|45300.4|45280.4|78
1645208100000|2022-02-18 18:15:00|45304.8|45284.8|45290|45270|45305|45285|45274.8|45254.8|71
1645208400000|2022-02-18 18:20:00|45292.5|45272.5|45329.8|45309.8|45332|45312|45277.5|45257.5|83
1645208700000|2022-02-18 18:25:00|45329.5|45309.5|45285|45265|45329.5|45309.5|45284.8|45264.8|56
1645209000000|2022-02-18 18:30:00|45287.3|45267.3|45292.5|45272.5|45302.5|45282.5|45277.5|45257.5|48
1645209300000|2022-02-18 18:35:00|45294.8|45274.8|45312.5|45292.5|45317.3|45297.3|45282.7|45262.7|59
1645209600000|2022-02-18 18:40:00|45314.8|45294.8|45317.7|45297.7|45317.7|45297.7|45287.5|45267.5|43
1645209900000|2022-02-18 18:45:00|45317.5|45297.5|45317.5|45297.5|45335|45315|45312.3|45292.3|90
1645210200000|2022-02-18 18:50:00|45319.8|45299.8|45317.5|45297.5|45335|45315|45310|45290|79
1645210500000|2022-02-18 18:55:00|45317.3|45297.3|45319.8|45299.8|45324.8|45304.8|45300|45280|115
1645210800000|2022-02-18 19:00:00|45322.1|45302.1|45327.1|45307.1|45327.1|45307.1|45294.8|45274.8|62
1645211100000|2022-02-18 19:05:00|45324.8|45304.8|45289.8|45269.8|45329.6|45309.6|45275|45255|63
1645211400000|2022-02-18 19:10:00|45290|45270|45301.6|45281.6|45304.1|45284.1|45279.3|45259.3|60
1645211700000|2022-02-18 19:15:00|45299.3|45279.3|45331.8|45311.8|45331.8|45311.8|45284.3|45264.3|85
1645212000000|2022-02-18 19:20:00|45334.1|45314.1|45399.6|45379.6|45401.8|45381.8|45326.8|45306.8|145
1645212300000|2022-02-18 19:25:00|45399.3|45379.3|45402.1|45382.1|45414.3|45394.3|45364.6|45344.6|94
1645212600000|2022-02-18 19:30:00|45399.6|45379.6|45431.8|45411.8|45443.9|45423.9|45394.8|45374.8|104
1645212900000|2022-02-18 19:35:00|45434.1|45414.1|45409.4|45389.4|45444.3|45424.3|45404.4|45384.4|71
1645213200000|2022-02-18 19:40:00|45411.6|45391.6|45388.9|45368.9|45411.6|45391.6|45384.6|45364.6|27
1645213500000|2022-02-18 19:45:00|45389.1|45369.1|45364.4|45344.4|45391.9|45371.9|45359.4|45339.4|40
1645213800000|2022-02-18 19:50:00|45361.9|45341.9|45409.4|45389.4|45409.4|45389.4|45354.4|45334.4|46
1645214100000|2022-02-18 19:55:00|45406.9|45386.9|45416.9|45396.9|45431.9|45411.9|45399.6|45379.6|63
1645214400000|2022-02-18 20:00:00|45414.4|45394.4|45396.9|45376.9|45444.1|45424.1|45391.9|45371.9|69
1645214700000|2022-02-18 20:05:00|45394.6|45374.6|45374.4|45354.4|45409.1|45389.1|45352.1|45332.1|47
1645215000000|2022-02-18 20:10:00|45374.6|45354.6|45366.9|45346.9|45394.1|45374.1|45352.3|45332.3|40
1645215300000|2022-02-18 20:15:00|45364.4|45344.4|45324.6|45304.6|45374.1|45354.1|45319.8|45299.8|49
1645215600000|2022-02-18 20:20:00|45326.9|45306.9|45329.4|45309.4|45354.1|45334.1|45312.1|45292.1|63
1645215900000|2022-02-18 20:25:00|45324.4|45304.4|45321.9|45301.9|45346.9|45326.9|45317.1|45297.1|73
1645216200000|2022-02-18 20:30:00|45319.6|45299.6|45266.9|45246.9|45319.6|45299.6|45257.1|45237.1|73
1645216500000|2022-02-18 20:35:00|45269.4|45249.4|45279.6|45259.6|45289.4|45269.4|45259.2|45239.2|49
1645216800000|2022-02-18 20:40:00|45279.4|45259.4|45319.6|45299.6|45341.9|45321.9|45277.1|45257.1|51
1645217100000|2022-02-18 20:45:00|45322.1|45302.1|45326.7|45306.7|45354.4|45334.4|45302.1|45282.1|70
1645217400000|2022-02-18 20:50:00|45324.4|45304.4|45286.9|45266.9|45326.9|45306.9|45282.1|45262.1|66
1645217700000|2022-02-18 20:55:00|45287.3|45267.3|45291.9|45271.9|45299.4|45279.4|45277.1|45257.1|40
1645218000000|2022-02-18 21:00:00|45289.6|45269.6|45309.4|45289.4|45314.4|45294.4|45279.4|45259.4|70
1645218300000|2022-02-18 21:05:00|45306.9|45286.9|45302.1|45282.1|45319.4|45299.4|45299.8|45279.8|19
1645218600000|2022-02-18 21:10:00|45299.8|45279.8|45299.4|45279.4|45304.6|45284.6|45294.4|45274.4|9
1645218900000|2022-02-18 21:15:00|45299.6|45279.6|45307.1|45287.1|45316.9|45296.9|45299.6|45279.6|39
1645219200000|2022-02-18 21:20:00|45307.3|45287.3|45299.4|45279.4|45309.6|45289.6|45299.4|45279.4|16
1645219500000|2022-02-18 21:25:00|45299.6|45279.6|45296.9|45276.9|45302.1|45282.1|45296.7|45276.7|20
1645219800000|2022-02-18 21:30:00|45297.1|45277.1|45309.4|45289.4|45319.4|45299.4|45294.4|45274.4|22
1645220100000|2022-02-18 21:35:00|45309.2|45289.2|45302.1|45282.1|45309.2|45289.2|45299.6|45279.6|13
1645220400000|2022-02-18 21:40:00|45304.4|45284.4|45299.6|45279.6|45306.9|45286.9|45299.6|45279.6|14
1645220700000|2022-02-18 21:45:00|45299.4|45279.4|45283.7|45263.7|45299.4|45279.4|45283.5|45263.5|54
1645221000000|2022-02-18 21:50:00|45276.7|45256.7|45264.4|45244.4|45279.4|45259.4|45264.4|45244.4|27
1645221300000|2022-02-18 21:55:00|45266.7|45246.7|45231.2|45211.2|45266.9|45246.9|45231.2|45211.2|179
1645398000000|2022-02-20 23:00:00|45153.3|45133.3|45188.8|45168.8|45188.8|45168.8|45105.5|45085.5|249
1645398300000|2022-02-20 23:05:00|45191.3|45171.3|45241.2|45221.2|45246|45226|45189|45169|90
1645398600000|2022-02-20 23:10:00|45241|45221|45219.2|45199.2|45243.7|45223.7|45196.3|45176.3|99
1645398900000|2022-02-20 23:15:00|45221.5|45201.5|45223.8|45203.8|45241.5|45221.5|45209|45189|56
1645399200000|2022-02-20 23:20:00|45221.5|45201.5|45211.7|45191.7|45239|45219|45206.5|45186.5|33
1645399500000|2022-02-20 23:25:00|45214|45194|45211.3|45191.3|45229|45209|45204|45184|18
1645399800000|2022-02-20 23:30:00|45211.5|45191.5|45219|45199|45228.9|45208.9|45194|45174|37
1645400100000|2022-02-20 23:35:00|45216.5|45196.5|45229.4|45209.4|45229.4|45209.4|45214.2|45194.2|20
1645400400000|2022-02-20 23:40:00|45229.2|45209.2|45231.7|45211.7|45239|45219|45229|45209|21
1645400700000|2022-02-20 23:45:00|45236.5|45216.5|45226.5|45206.5|45239|45219|45219|45199|16
1645401000000|2022-02-20 23:50:00|45224|45204|45229|45209|45236.5|45216.5|45224|45204|12
1645401300000|2022-02-20 23:55:00|45226.5|45206.5|45261.7|45241.7|45276.5|45256.5|45226.5|45206.5|71
1645401600000|2022-02-21 00:00:00|45264.2|45244.2|45236.9|45216.9|45271.5|45251.5|45223.9|45203.9|47
1645401900000|2022-02-21 00:05:00|45236.7|45216.7|45233.7|45213.7|45254|45234|45231.4|45211.4|27
1645402200000|2022-02-21 00:10:00|45231.4|45211.4|45266.5|45246.5|45271.4|45251.4|45231.4|45211.4|21
1645402500000|2022-02-21 00:15:00|45264|45244|45261.4|45241.4|45266.5|45246.5|45241.7|45221.7|44
1645402800000|2022-02-21 00:20:00|45263.9|45243.9|45226.2|45206.2|45263.9|45243.9|45216.5|45196.5|62
1645403100000|2022-02-21 00:25:00|45223.9|45203.9|45228.9|45208.9|45234|45214|45214|45194|27
1645403400000|2022-02-21 00:30:00|45226.4|45206.4|45241.5|45221.5|45241.5|45221.5|45214.2|45194.2|31
1645403700000|2022-02-21 00:35:00|45241.4|45221.4|45226.4|45206.4|45241.4|45221.4|45216.5|45196.5|13
1645404000000|2022-02-21 00:40:00|45224|45204|45231.5|45211.5|45241.4|45221.4|45211.7|45191.7|18
1645404300000|2022-02-21 00:45:00|45231.4|45211.4|45233.9|45213.9|45241.7|45221.7|45226.5|45206.5|25
1645404600000|2022-02-21 00:50:00|45236.4|45216.4|45361.5|45341.5|45366.7|45346.7|45236.4|45216.4|124
1645404900000|2022-02-21 00:55:00|45359.2|45339.2|45376.2|45356.2|45396.2|45376.2|45328.9|45308.9|183
1645405200000|2022-02-21 01:00:00|45374.1|45354.1|45346.1|45326.1|45424.1|45404.1|45328.7|45308.7|277
1645405500000|2022-02-21 01:05:00|45343.6|45323.6|45358.7|45338.7|45373.7|45353.7|45331.1|45311.1|96
1645405800000|2022-02-21 01:10:00|45361.2|45341.2|45286.4|45266.4|45364.1|45344.1|45276.2|45256.2|203
1645406100000|2022-02-21 01:15:00|45284.1|45264.1|45273.7|45253.7|45288.9|45268.9|45226.2|45206.2|147
1645406400000|2022-02-21 01:20:00|45271.4|45251.4|45288.6|45268.6|45293.7|45273.7|45233.7|45213.7|75
1645406700000|2022-02-21 01:25:00|45288.4|45268.4|45291.2|45271.2|45311.2|45291.2|45276.1|45256.1|70
1645407000000|2022-02-21 01:30:00|45291.1|45271.1|45331.2|45311.2|45333.6|45313.6|45273.6|45253.6|140
1645407300000|2022-02-21 01:35:00|45328.9|45308.9|45376.4|45356.4|45383.7|45363.7|45314.1|45294.1|273
1645407600000|2022-02-21 01:40:00|45381.1|45361.1|45411.2|45391.2|45413.7|45393.7|45351.4|45331.4|113
1645407900000|2022-02-21 01:45:00|45411.1|45391.1|45451.2|45431.2|45453.6|45433.6|45403.9|45383.9|206
1645408200000|2022-02-21 01:50:00|45453.6|45433.6|45401.2|45381.2|45471.1|45451.1|45386.6|45366.6|195
1645408500000|2022-02-21 01:55:00|45401.4|45381.4|45391.1|45371.1|45411.1|45391.1|45386.4|45366.4|64
1645408800000|2022-02-21 02:00:00|45391.2|45371.2|45395.8|45375.8|45408.4|45388.4|45378.6|45358.6|86
1645409100000|2022-02-21 02:05:00|45393.4|45373.4|45391.1|45371.1|45405.8|45385.8|45371.1|45351.1|82
1645409400000|2022-02-21 02:10:00|45390.9|45370.9|45398.4|45378.4|45418.1|45398.1|45390.9|45370.9|67
1645409700000|2022-02-21 02:15:00|45400.8|45380.8|45393.3|45373.3|45408.4|45388.4|45370.9|45350.9|86
1645410000000|2022-02-21 02:20:00|45393.4|45373.4|45395.9|45375.9|45405.8|45385.8|45386.1|45366.1|91
1645410300000|2022-02-21 02:25:00|45393.6|45373.6|45383.4|45363.4|45410.6|45390.6|45376.1|45356.1|28
1645410600000|2022-02-21 02:30:00|45386.1|45366.1|45415.8|45395.8|45415.8|45395.8|45361.1|45341.1|69
1645410900000|2022-02-21 02:35:00|45410.9|45390.9|45386.1|45366.1|45415.8|45395.8|45373.6|45353.6|41
1645411200000|2022-02-21 02:40:00|45396.1|45376.1|45401.1|45381.1|45401.1|45381.1|45383.4|45363.4|32
1645411500000|2022-02-21 02:45:00|45403.4|45383.4|45471.4|45451.4|45491.1|45471.1|45391.1|45371.1|156
1645411800000|2022-02-21 02:50:00|45473.8|45453.8|45450.9|45430.9|45481.3|45461.3|45441.4|45421.4|74
1645412100000|2022-02-21 02:55:00|45450.8|45430.8|45456|45436|45460.8|45440.8|45433.5|45413.5|63
1645412400000|2022-02-21 03:00:00|45453.5|45433.5|45438.5|45418.5|45453.5|45433.5|45428.8|45408.8|77
1645412700000|2022-02-21 03:05:00|45440.8|45420.8|45410.6|45390.6|45441|45421|45401|45381|48
1645413000000|2022-02-21 03:10:00|45406|45386|45418.6|45398.6|45428.1|45408.1|45383.3|45363.3|104
1645413300000|2022-02-21 03:15:00|45421|45401|45423.3|45403.3|45436|45416|45415.8|45395.8|68
1645413600000|2022-02-21 03:20:00|45420.8|45400.8|45388.6|45368.6|45425.8|45405.8|45386|45366|72
1645413900000|2022-02-21 03:25:00|45391|45371|45386|45366|45393.5|45373.5|45378.6|45358.6|66
1645414200000|2022-02-21 03:30:00|45385.8|45365.8|45366|45346|45400.6|45380.6|45353.5|45333.5|62
1645414500000|2022-02-21 03:35:00|45368.3|45348.3|45380.8|45360.8|45400.8|45380.8|45363.5|45343.5|51
1645414800000|2022-02-21 03:40:00|45376.1|45356.1|45371|45351|45378.5|45358.5|45366|45346|20
1645415100000|2022-02-21 03:45:00|45370.8|45350.8|45361|45341|45375.8|45355.8|45353.5|45333.5|38
1645415400000|2022-02-21 03:50:00|45358.6|45338.6|45358.3|45338.3|45368.3|45348.3|45358.3|45338.3|14
1645415700000|2022-02-21 03:55:00|45358.5|45338.5|45336.3|45316.3|45366|45346|45334.1|45314.1|99
1645416000000|2022-02-21 04:00:00|45334|45314|45343.5|45323.5|45343.5|45323.5|45316.3|45296.3|43
1645416300000|2022-02-21 04:05:00|45341.1|45321.1|45325.8|45305.8|45346.1|45326.1|45325.8|45305.8|20
1645416600000|2022-02-21 04:10:00|45321.1|45301.1|45303.5|45283.5|45328.6|45308.6|45298.6|45278.6|45
1645416900000|2022-02-21 04:15:00|45303.6|45283.6|45338.3|45318.3|45343.3|45323.3|45303.6|45283.6|27
1645417200000|2022-02-21 04:20:00|45333.7|45313.7|45333.3|45313.3|45341|45321|45330.8|45310.8|14
1645417500000|2022-02-21 04:25:00|45335.8|45315.8|45341.2|45321.2|45343.7|45323.7|45331.2|45311.2|17
1645417800000|2022-02-21 04:30:00|45341|45321|45341|45321|45343.5|45323.5|45331.2|45311.2|29
1645418100000|2022-02-21 04:35:00|45343.5|45323.5|45306|45286|45343.5|45323.5|45301|45281|36
1645418400000|2022-02-21 04:40:00|45305.8|45285.8|45325.8|45305.8|45333.2|45313.2|45303.5|45283.5|43
1645418700000|2022-02-21 04:45:00|45328.2|45308.2|45338.5|45318.5|45343.5|45323.5|45325.8|45305.8|13
1645419000000|2022-02-21 04:50:00|45340.8|45320.8|45331.2|45311.2|45343.7|45323.7|45328.3|45308.3|13
1645419300000|2022-02-21 04:55:00|45333.5|45313.5|45331.5|45311.5|45346|45326|45329.1|45309.1|30
1645419600000|2022-02-21 05:00:00|45329.1|45309.1|45396.5|45376.5|45398.8|45378.8|45326.5|45306.5|117
1645419900000|2022-02-21 05:05:00|45396.3|45376.3|45381.2|45361.2|45396.5|45376.5|45351.7|45331.7|54
1645420200000|2022-02-21 05:10:00|45379|45359|45396.5|45376.5|45403.7|45383.7|45374.2|45354.2|24
1645420500000|2022-02-21 05:15:00|45398.8|45378.8|45456|45436|45466|45446|45396.2|45376.2|83
1645420800000|2022-02-21 05:20:00|45453.7|45433.7|45441|45421|45456|45436|45426|45406|55
1645421100000|2022-02-21 05:25:00|45441.2|45421.2|45451.2|45431.2|45451.2|45431.2|45436|45416|43
1645421400000|2022-02-21 05:30:00|45448.8|45428.8|45336.5|45316.5|45448.8|45428.8|45334|45314|216
1645421700000|2022-02-21 05:35:00|45334.2|45314.2|45351.3|45331.3|45356.3|45336.3|45331.5|45311.5|60
1645422000000|2022-02-21 05:40:00|45351.2|45331.2|45308.7|45288.7|45354|45334|45306.2|45286.2|93
1645422300000|2022-02-21 05:45:00|45308.8|45288.8|45251|45231|45308.8|45288.8|45211.4|45191.4|223
1645422600000|2022-02-21 05:50:00|45248.5|45228.5|45270.9|45250.9|45273.4|45253.4|45248.5|45228.5|49
1645422900000|2022-02-21 05:55:00|45268.4|45248.4|45248.7|45228.7|45270.9|45250.9|45248.7|45228.7|51
1645423200000|2022-02-21 06:00:00|45251|45231|45263.7|45243.7|45263.7|45243.7|45221.4|45201.4|116
1645423500000|2022-02-21 06:05:00|45261.4|45241.4|45285.9|45265.9|45286|45266|45261.2|45241.2|46
1645423800000|2022-02-21 06:10:00|45283.5|45263.5|45293.4|45273.4|45305.9|45285.9|45266.2|45246.2|95
1645424100000|2022-02-21 06:15:00|45293.5|45273.5|45316|45296|45333.4|45313.4|45293.5|45273.5|64
1645424400000|2022-02-21 06:20:00|45316.2|45296.2|45318.4|45298.4|45333.6|45313.6|45306.4|45286.4|37
1645424700000|2022-02-21 06:25:00|45318.6|45298.6|45300.9|45280.9|45341.4|45321.4|45296.1|45276.1|72
1645425000000|2022-02-21 06:30:00|45298.4|45278.4|45303.4|45283.4|45311.1|45291.1|45295.9|45275.9|32
1645425300000|2022-02-21 06:35:00|45301.1|45281.1|45336.1|45316.1|45343.1|45323.1|45301.1|45281.1|51
1645425600000|2022-02-21 06:40:00|45338.6|45318.6|45353.7|45333.7|45356.2|45336.2|45331.2|45311.2|79
1645425900000|2022-02-21 06:45:00|45356.1|45336.1|45363.6|45343.6|45371.2|45351.2|45351.1|45331.1|80
1645426200000|2022-02-21 06:50:00|45366.1|45346.1|45373.7|45353.7|45376.2|45356.2|45350.9|45330.9|57
1645426500000|2022-02-21 06:55:00|45373.9|45353.9|45368.4|45348.4|45376.2|45356.2|45351.4|45331.4|54
1645426800000|2022-02-21 07:00:00|45368.6|45348.6|45403.7|45383.7|45406.2|45386.2|45363.4|45343.4|111
1645427100000|2022-02-21 07:05:00|45403.6|45383.6|45428.6|45408.6|45431.1|45411.1|45403.6|45383.6|65
1645427400000|2022-02-21 07:10:00|45430.9|45410.9|45386.1|45366.1|45438.3|45418.3|45378.7|45358.7|93
1645427700000|2022-02-21 07:15:00|45383.7|45363.7|45415.8|45395.8|45415.8|45395.8|45376.1|45356.1|55
1645428000000|2022-02-21 07:20:00|45413.4|45393.4|45415.8|45395.8|45423.4|45403.4|45393.7|45373.7|69
1645428300000|2022-02-21 07:25:00|45413.4|45393.4|45433.7|45413.7|45436.1|45416.1|45398.9|45378.9|54
1645428600000|2022-02-21 07:30:00|45436.1|45416.1|45425.8|45405.8|45471.2|45451.2|45421.1|45401.1|80
1645428900000|2022-02-21 07:35:00|45426.1|45406.1|45430.9|45410.9|45453.4|45433.4|45420.9|45400.9|35
1645429200000|2022-02-21 07:40:00|45428.6|45408.6|45431.4|45411.4|45448.4|45428.4|45428.4|45408.4|52
1645429500000|2022-02-21 07:45:00|45431.2|45411.2|45411.2|45391.2|45448.4|45428.4|45408.7|45388.7|56
1645429800000|2022-02-21 07:50:00|45408.6|45388.6|45418.8|45398.8|45451.3|45431.3|45408.6|45388.6|47
1645430100000|2022-02-21 07:55:00|45411.3|45391.3|45401.3|45381.3|45436.1|45416.1|45401.1|45381.1|73
1645430400000|2022-02-21 08:00:00|45403.6|45383.6|45431.3|45411.3|45433.9|45413.9|45384.2|45364.2|132
1645430700000|2022-02-21 08:05:00|45431.4|45411.4|45451.6|45431.6|45501.6|45481.6|45431.4|45411.4|180
1645431000000|2022-02-21 08:10:00|45454.1|45434.1|45453.8|45433.8|45476.4|45456.4|45436.6|45416.6|67
1645431300000|2022-02-21 08:15:00|45456.4|45436.4|45468.9|45448.9|45486.4|45466.4|45454.1|45434.1|66
1645431600000|2022-02-21 08:20:00|45469.1|45449.1|45471.7|45451.7|45483.9|45463.9|45454.1|45434.1|52
1645431900000|2022-02-21 08:25:00|45474.1|45454.1|45471.3|45451.3|45491.1|45471.1|45463.9|45443.9|48
1645432200000|2022-02-21 08:30:00|45466.6|45446.6|45436.6|45416.6|45473.6|45453.6|45433.9|45413.9|60
1645432500000|2022-02-21 08:35:00|45438.9|45418.9|45421.3|45401.3|45446.3|45426.3|45358.8|45338.8|274
1645432800000|2022-02-21 08:40:00|45421.4|45401.4|45411.3|45391.3|45429.2|45409.2|45399.2|45379.2|77
1645433100000|2022-02-21 08:45:00|45408.9|45388.9|45431.3|45411.3|45433.9|45413.9|45408.8|45388.8|53
1645433400000|2022-02-21 08:50:00|45431.1|45411.1|45451.3|45431.3|45466.1|45446.1|45428.9|45408.9|55
1645433700000|2022-02-21 08:55:00|45446.6|45426.6|45441.3|45421.3|45456.3|45436.3|45433.9|45413.9|28
1645434000000|2022-02-21 09:00:00|45436.6|45416.6|45391.3|45371.3|45441.6|45421.6|45363.8|45343.8|97
1645434300000|2022-02-21 09:05:00|45388.9|45368.9|45381.4|45361.4|45396.3|45376.3|45368.8|45348.8|84
1645434600000|2022-02-21 09:10:00|45379.1|45359.1|45441.1|45421.1|45455.8|45435.8|45371.1|45351.1|87
1645434900000|2022-02-21 09:15:00|45436.3|45416.3|45458.2|45438.2|45458.2|45438.2|45433.8|45413.8|45
1645435200000|2022-02-21 09:20:00|45455.8|45435.8|45443.5|45423.5|45458.2|45438.2|45431.1|45411.1|30
1645435500000|2022-02-21 09:25:00|45441.1|45421.1|45446.1|45426.1|45471.3|45451.3|45431.3|45411.3|59
1645435800000|2022-02-21 09:30:00|45448.5|45428.5|45453.8|45433.8|45466.1|45446.1|45438.6|45418.6|29
1645436100000|2022-02-21 09:35:00|45451.5|45431.5|45431.1|45411.1|45466.1|45446.1|45431.1|45411.1|28
1645436400000|2022-02-21 09:40:00|45431.3|45411.3|45441|45421|45446|45426|45426.3|45406.3|31
1645436700000|2022-02-21 09:45:00|45438.6|45418.6|45453.6|45433.6|45456.1|45436.1|45431.3|45411.3|28
1645437000000|2022-02-21 09:50:00|45453.7|45433.7|45426.2|45406.2|45458.7|45438.7|45423.8|45403.8|123
1645437300000|2022-02-21 09:55:00|45426|45406|45376.2|45356.2|45426.2|45406.2|45361.3|45341.3|70
1645437600000|2022-02-21 10:00:00|45375.8|45355.8|45376|45356|45378.8|45358.8|45341.2|45321.2|57
1645437900000|2022-02-21 10:05:00|45376.2|45356.2|45368.7|45348.7|45391|45371|45366|45346|38
1645438200000|2022-02-21 10:10:00|45366.2|45346.2|45356.3|45336.3|45375.9|45355.9|45341.3|45321.3|53
1645438500000|2022-02-21 10:15:00|45358.7|45338.7|45351.2|45331.2|45365.7|45345.7|45348.8|45328.8|18
1645438800000|2022-02-21 10:20:00|45353.5|45333.5|45353.8|45333.8|45371|45351|45353.5|45333.5|30
1645439100000|2022-02-21 10:25:00|45353.7|45333.7|45356.2|45336.2|45376|45356|45343.7|45323.7|40
1645439400000|2022-02-21 10:30:00|45356|45336|45346.2|45326.2|45371|45351|45346.2|45326.2|40
1645439700000|2022-02-21 10:35:00|45341.3|45321.3|45378.5|45358.5|45378.5|45358.5|45341.2|45321.2|44
1645440000000|2022-02-21 10:40:00|45376|45356|45386|45366|45403.5|45383.5|45373.5|45353.5|109
1645440300000|2022-02-21 10:45:00|45383.7|45363.7|45346|45326|45386|45366|45346|45326|53
1645440600000|2022-02-21 10:50:00|45343.7|45323.7|45340.9|45320.9|45346.2|45326.2|45323.7|45303.7|32
1645440900000|2022-02-21 10:55:00|45338.5|45318.5|45316.2|45296.2|45341.2|45321.2|45309|45289|55
1645441200000|2022-02-21 11:00:00|45318.7|45298.7|45331.2|45311.2|45336|45316|45316.3|45296.3|42
1645441500000|2022-02-21 11:05:00|45333.5|45313.5|45338.4|45318.4|45341.2|45321.2|45315.9|45295.9|315
1645441800000|2022-02-21 11:10:00|45340.7|45320.7|45340.7|45320.7|45348.2|45328.2|45325.7|45305.7|88
1645442100000|2022-02-21 11:15:00|45338.4|45318.4|45335.9|45315.9|45345.9|45325.9|45321|45301|72
1645442400000|2022-02-21 11:20:00|45333.4|45313.4|45340.9|45320.9|45343.4|45323.4|45320.9|45300.9|60
1645442700000|2022-02-21 11:25:00|45338.5|45318.5|45320.9|45300.9|45343.5|45323.5|45318.2|45298.2|76
1645443000000|2022-02-21 11:30:00|45321|45301|45340.7|45320.7|45343.2|45323.2|45318.7|45298.7|75
1645443300000|2022-02-21 11:35:00|45343.2|45323.2|45330.9|45310.9|45348.1|45328.1|45325.9|45305.9|58
1645443600000|2022-02-21 11:40:00|45328.4|45308.4|45260.9|45240.9|45330.9|45310.9|45258.4|45238.4|180
1645443900000|2022-02-21 11:45:00|45263.2|45243.2|45278.6|45258.6|45293.6|45273.6|45260.9|45240.9|118
1645444200000|2022-02-21 11:50:00|45276.1|45256.1|45190.9|45170.9|45276.1|45256.1|45133.6|45113.6|262
1645444500000|2022-02-21 11:55:00|45190.8|45170.8|45193.3|45173.3|45195.9|45175.9|45131.4|45111.4|225
1645444800000|2022-02-21 12:00:00|45190.9|45170.9|45183.4|45163.4|45191.1|45171.1|45160.9|45140.9|107
1645445100000|2022-02-21 12:05:00|45183.3|45163.3|45175.9|45155.9|45185.8|45165.8|45166.1|45146.1|84
1645445400000|2022-02-21 12:10:00|45173.6|45153.6|45196.1|45176.1|45198.4|45178.4|45170.9|45150.9|65
1645445700000|2022-02-21 12:15:00|45195.9|45175.9|45190.9|45170.9|45208.4|45188.4|45181.1|45161.1|94
1645446000000|2022-02-21 12:20:00|45191.1|45171.1|45216.1|45196.1|45223.6|45203.6|45183.4|45163.4|115
1645446300000|2022-02-21 12:25:00|45213.6|45193.6|45208.7|45188.7|45218.6|45198.6|45198.7|45178.7|105
1645446600000|2022-02-21 12:30:00|45211.1|45191.1|45113.9|45093.9|45221.2|45201.2|45091.4|45071.4|259
1645446900000|2022-02-21 12:35:00|45114|45094|45169|45149|45171.5|45151.5|45114|45094|118
1645447200000|2022-02-21 12:40:00|45168.9|45148.9|45041.2|45021.2|45178.9|45158.9|45041.2|45021.2|176
1645447500000|2022-02-21 12:45:00|45043.7|45023.7|45093.6|45073.6|45123.7|45103.7|45041.2|45021.2|216
1645447800000|2022-02-21 12:50:00|45093.4|45073.4|45093.4|45073.4|45111.2|45091.2|45078.9|45058.9|109
1645448100000|2022-02-21 12:55:00|45090.9|45070.9|45088.7|45068.7|45106.2|45086.2|45063.9|45043.9|143
1645448400000|2022-02-21 13:00:00|45091.1|45071.1|45048.7|45028.7|45141.2|45121.2|44991.2|44971.2|581
1645448700000|2022-02-21 13:05:00|45051.1|45031.1|45058.6|45038.6|45081.2|45061.2|45016.1|44996.1|199
1645449000000|2022-02-21 13:10:00|45056.1|45036.1|45085.9|45065.9|45096.1|45076.1|45046.1|45026.1|124
1645449300000|2022-02-21 13:15:00|45086.1|45066.1|45006.3|44986.3|45108.6|45088.6|45003.8|44983.8|182
1645449600000|2022-02-21 13:20:00|45008.6|44988.6|45076.3|45056.3|45081.1|45061.1|44998.6|44978.6|155
1645449900000|2022-02-21 13:25:00|45076.1|45056.1|45076.4|45056.4|45088.6|45068.6|45058.9|45038.9|117
1645450200000|2022-02-21 13:30:00|45078.8|45058.8|45093.6|45073.6|45096|45076|45041.1|45021.1|86
1645450500000|2022-02-21 13:35:00|45091.3|45071.3|45096|45076|45128.8|45108.8|45088.6|45068.6|139
1645450800000|2022-02-21 13:40:00|45098.5|45078.5|45113.3|45093.3|45138.3|45118.3|45086|45066|139
1645451100000|2022-02-21 13:45:00|45113.5|45093.5|45116|45096|45135.8|45115.8|45098.6|45078.6|117
1645451400000|2022-02-21 13:50:00|45118.3|45098.3|45120.8|45100.8|45141|45121|45113.5|45093.5|104
1645451700000|2022-02-21 13:55:00|45125.8|45105.8|45186.1|45166.1|45193.8|45173.8|45120.8|45100.8|311
1645452000000|2022-02-21 14:00:00|45188.5|45168.5|45175.8|45155.8|45198.6|45178.6|45155.8|45135.8|196
1645452300000|2022-02-21 14:05:00|45173.3|45153.3|45176|45156|45185.8|45165.8|45155.8|45135.8|101
1645452600000|2022-02-21 14:10:00|45173.6|45153.6|45190.8|45170.8|45203.5|45183.5|45168.3|45148.3|107
1645452900000|2022-02-21 14:15:00|45191|45171|45171.3|45151.3|45198.3|45178.3|45158.6|45138.6|159
1645453200000|2022-02-21 14:20:00|45171.1|45151.1|45186.3|45166.3|45208.9|45188.9|45166.3|45146.3|136
1645453500000|2022-02-21 14:25:00|45186.1|45166.1|45176.1|45156.1|45191.3|45171.3|45168.6|45148.6|87
1645453800000|2022-02-21 14:30:00|45176.3|45156.3|45171.1|45151.1|45195.8|45175.8|45158.8|45138.8|72
1645454100000|2022-02-21 14:35:00|45168.8|45148.8|45121.1|45101.1|45173.6|45153.6|45116.1|45096.1|119
1645454400000|2022-02-21 14:40:00|45118.8|45098.8|45091.1|45071.1|45121.3|45101.3|45066.3|45046.3|189
1645454700000|2022-02-21 14:45:00|45088.8|45068.8|45078.8|45058.8|45111.3|45091.3|45066.6|45046.6|111
1645455000000|2022-02-21 14:50:00|45081|45061|45093.9|45073.9|45111.3|45091.3|45071.3|45051.3|109
1645455300000|2022-02-21 14:55:00|45096.3|45076.3|45101.2|45081.2|45105.9|45085.9|45073.8|45053.8|101
1645455600000|2022-02-21 15:00:00|45096.3|45076.3|45101.5|45081.5|45111.3|45091.3|45071.4|45051.4|121
1645455900000|2022-02-21 15:05:00|45101.3|45081.3|45108.8|45088.8|45126.3|45106.3|45074|45054|177
1645456200000|2022-02-21 15:10:00|45106.3|45086.3|45091.3|45071.3|45108.8|45088.8|45081.5|45061.5|126
1645456500000|2022-02-21 15:15:00|45089|45069|45119|45099|45119|45099|45089|45069|191
1645456800000|2022-02-21 15:20:00|45124|45104|45049|45029|45124|45104|45041.3|45021.3|115
1645457100000|2022-02-21 15:25:00|45048.8|45028.8|45076.3|45056.3|45091.5|45071.5|45026.2|45006.2|138
1645457400000|2022-02-21 15:30:00|45074|45054|45066.3|45046.3|45106.3|45086.3|45066.3|45046.3|86
1645457700000|2022-02-21 15:35:00|45068.8|45048.8|45081.2|45061.2|45093.7|45073.7|45056.3|45036.3|311
1645458000000|2022-02-21 15:40:00|45078.8|45058.8|45111.3|45091.3|45111.3|45091.3|45073.8|45053.8|105
1645458300000|2022-02-21 15:45:00|45113.7|45093.7|45106.2|45086.2|45131|45111|45091.2|45071.2|190
1645458600000|2022-02-21 15:50:00|45106.3|45086.3|45118.7|45098.7|45133.7|45113.7|45101.2|45081.2|58
1645458900000|2022-02-21 15:55:00|45118.8|45098.8|45116.3|45096.3|45133.8|45113.8|45113.8|45093.8|46
1645459200000|2022-02-21 16:00:00|45118.8|45098.8|45118.7|45098.7|45126.2|45106.2|45096.3|45076.3|74
1645459500000|2022-02-21 16:05:00|45118.5|45098.5|45136.3|45116.3|45148.8|45128.8|45113.8|45093.8|71
1645459800000|2022-02-21 16:10:00|45133.8|45113.8|45151.2|45131.2|45169.1|45149.1|45126.2|45106.2|97
1645460100000|2022-02-21 16:15:00|45148.8|45128.8|45126.2|45106.2|45158.7|45138.7|45113.8|45093.8|73
1645460400000|2022-02-21 16:20:00|45126.3|45106.3|45151.2|45131.2|45153.7|45133.7|45126.2|45106.2|149
1645460700000|2022-02-21 16:25:00|45148.8|45128.8|45131.2|45111.2|45153.7|45133.7|45113.8|45093.8|61
1645461000000|2022-02-21 16:30:00|45128.8|45108.8|45123.8|45103.8|45136.3|45116.3|45111.3|45091.3|127
1645461300000|2022-02-21 16:35:00|45126.3|45106.3|45104|45084|45131.2|45111.2|45091.6|45071.6|294
1645461600000|2022-02-21 16:40:00|45101.5|45081.5|45089.1|45069.1|45104.1|45084.1|45079.1|45059.1|98
1645461900000|2022-02-21 16:45:00|45089|45069|45089.3|45069.3|45101.6|45081.6|45071.9|45051.9|214
1645462200000|2022-02-21 16:50:00|45086.8|45066.8|45086.8|45066.8|45091.6|45071.6|45071.6|45051.6|55
1645462500000|2022-02-21 16:55:00|45089.1|45069.1|45074.1|45054.1|45089.1|45069.1|45059.3|45039.3|131
1645462800000|2022-02-21 17:00:00|45076.5|45056.5|45049|45029|45084.1|45064.1|45046.8|45026.8|54
1645463100000|2022-02-21 17:05:00|45049.2|45029.2|45061.5|45041.5|45063.9|45043.9|45044.2|45024.2|30
1645463400000|2022-02-21 17:10:00|45063.9|45043.9|45064.2|45044.2|45069|45049|45056.7|45036.7|41
1645463700000|2022-02-21 17:15:00|45064|45044|45081.5|45061.5|45081.5|45061.5|45054.2|45034.2|39
1645464000000|2022-02-21 17:20:00|45079.2|45059.2|45064.2|45044.2|45081.7|45061.7|45049.3|45029.3|57
1645464300000|2022-02-21 17:25:00|45064|45044|45061.7|45041.7|45074.2|45054.2|45054.3|45034.3|60
1645464600000|2022-02-21 17:30:00|45059.3|45039.3|45066.7|45046.7|45074|45054|45059.2|45039.2|36
1645464900000|2022-02-21 17:35:00|45064.2|45044.2|45064|45044|45069|45049|45054.2|45034.2|35
1645465200000|2022-02-21 17:40:00|45061.7|45041.7|45066.7|45046.7|45074|45054|45061.7|45041.7|53
1645465500000|2022-02-21 17:45:00|45069|45049|45074|45054|45081.5|45061.5|45066.7|45046.7|43
1645465800000|2022-02-21 17:50:00|45066.4|45046.4|45069|45049|45071.5|45051.5|45049|45029|46
1645466100000|2022-02-21 17:55:00|45066.7|45046.7|45034.3|45014.3|45066.7|45046.7|45029|45009|134
1645466400000|2022-02-21 18:00:00|45036.7|45016.7|45021.8|45001.8|45039.2|45019.2|45021.7|45001.7|48
1645466700000|2022-02-21 18:05:00|45024.2|45004.2|44994.2|44974.2|45029|45009|44994.2|44974.2|42
1645467000000|2022-02-21 18:10:00|44996.7|44976.7|44996.5|44976.5|44999.2|44979.2|44994.2|44974.2|11
1645467300000|2022-02-21 18:15:00|44994.2|44974.2|44996.5|44976.5|45001.4|44981.4|44994|44974|30
1645467600000|2022-02-21 18:20:00|44996.7|44976.7|44999|44979|45001.5|44981.5|44996.5|44976.5|9
1645467900000|2022-02-21 18:25:00|44996.7|44976.7|44996.5|44976.5|44999|44979|44991.5|44971.5|16
1645468200000|2022-02-21 18:30:00|44996.7|44976.7|44994.3|44974.3|45001.4|44981.4|44994.3|44974.3|10
1645468500000|2022-02-21 18:35:00|44996.7|44976.7|44994.2|44974.2|45001.5|44981.5|44994.2|44974.2|15
1645468800000|2022-02-21 18:40:00|44996.7|44976.7|44994.1|44974.1|44996.8|44976.8|44994.1|44974.1|31
1645469100000|2022-02-21 18:45:00|44991.7|44971.7|44989.1|44969.1|44991.7|44971.7|44981.8|44961.8|8
1645469400000|2022-02-21 18:50:00|44986.7|44966.7|44986.7|44966.7|44991.6|44971.6|44984.2|44964.2|3
1645469700000|2022-02-21 18:55:00|44989.1|44969.1|44949.3|44929.3|44991.6|44971.6|44949.3|44929.3|64
1645470000000|2022-02-21 19:00:00|44941.7|44921.7|44946.7|44926.7|44949.1|44929.1|44916.7|44896.7|49
1645470300000|2022-02-21 19:05:00|44946.8|44926.8|44889.4|44869.4|44946.8|44926.8|44881.7|44861.7|68
1645470600000|2022-02-21 19:10:00|44886.9|44866.9|44884.5|44864.5|44889.6|44869.6|44879.6|44859.6|113
1645470900000|2022-02-21 19:15:00|44884.4|44864.4|44876.9|44856.9|44884.4|44864.4|44869.5|44849.5|39
1645471200000|2022-02-21 19:20:00|44879.5|44859.5|44897|44877|44899.4|44879.4|44869.6|44849.6|27
1645471500000|2022-02-21 19:25:00|44899.4|44879.4|44894.5|44874.5|44899.4|44879.4|44889.5|44869.5|30
1645484400000|2022-02-21 23:00:00|44907.2|44887.2|44897.1|44877.1|44949.7|44929.7|44881.9|44861.9|207
1645484700000|2022-02-21 23:05:00|44897|44877|44892.5|44872.5|44947.4|44927.4|44880.3|44860.3|166
1645485000000|2022-02-21 23:10:00|44892.4|44872.4|44872.5|44852.5|44892.4|44872.4|44870|44850|20
1645485300000|2022-02-21 23:15:00|44870.1|44850.1|44797.6|44777.6|44897.5|44877.5|44792.2|44772.2|82
1645485600000|2022-02-21 23:20:00|44800|44780|44784.9|44764.9|44827.4|44807.4|44784.9|44764.9|75
1645485900000|2022-02-21 23:25:00|44787.5|44767.5|44737.8|44717.8|44789.9|44769.9|44727.8|44707.8|115
1645486200000|2022-02-21 23:30:00|44740.2|44720.2|44797.9|44777.9|44803.1|44783.1|44730.3|44710.3|95
1645486500000|2022-02-21 23:35:00|44797.8|44777.8|44797.8|44777.8|44820.2|44800.2|44773.1|44753.1|31
1645486800000|2022-02-21 23:40:00|44800.2|44780.2|44788.1|44768.1|44817.7|44797.7|44785.4|44765.4|32
1645487100000|2022-02-21 23:45:00|44785.6|44765.6|44825.7|44805.7|44830.6|44810.6|44783.1|44763.1|30
1645487400000|2022-02-21 23:50:00|44825.8|44805.8|44828.4|44808.4|44833.5|44813.5|44813.2|44793.2|39
1645487700000|2022-02-21 23:55:00|44830.7|44810.7|44845.7|44825.7|44853.1|44833.1|44825.4|44805.4|30
1645488000000|2022-02-22 00:00:00|44848.1|44828.1|44823.2|44803.2|44868.4|44848.4|44808.2|44788.2|48
1645488300000|2022-02-22 00:05:00|44825.7|44805.7|44842.9|44822.9|44858.1|44838.1|44808.5|44788.5|45
1645488600000|2022-02-22 00:10:00|44840.6|44820.6|44853.2|44833.2|44858.2|44838.2|44835.7|44815.7|24
1645488900000|2022-02-22 00:15:00|44852.9|44832.9|44887.9|44867.9|44887.9|44867.9|44835.7|44815.7|63
1645489200000|2022-02-22 00:20:00|44887.8|44867.8|44912.8|44892.8|44928.1|44908.1|44885.3|44865.3|79
1645489500000|2022-02-22 00:25:00|44907.8|44887.8|44930.2|44910.2|44937.7|44917.7|44902.8|44882.8|48
1645489800000|2022-02-22 00:30:00|44932.5|44912.5|44935.2|44915.2|44965.2|44945.2|44920.2|44900.2|74
1645490100000|2022-02-22 00:35:00|44935.3|44915.3|44960|44940|44960.2|44940.2|44932.7|44912.7|30
1645490400000|2022-02-22 00:40:00|44957.7|44937.7|44975|44955|44982.5|44962.5|44952.5|44932.5|48
1645490700000|2022-02-22 00:45:00|44977.4|44957.4|45034.9|45014.9|45037.7|45017.7|44977.4|44957.4|53
1645491000000|2022-02-22 00:50:00|45032.5|45012.5|45027.1|45007.1|45032.7|45012.7|44992.8|44972.8|49
1645491300000|2022-02-22 00:55:00|45024.8|45004.8|45012.3|44992.3|45024.8|45004.8|44994.8|44974.8|62
1645491600000|2022-02-22 01:00:00|45012.4|44992.4|45027.3|45007.3|45047.4|45027.4|44967.5|44947.5|375
1645491900000|2022-02-22 01:05:00|45029.6|45009.6|44986.9|44966.9|45032.1|45012.1|44956.9|44936.9|196
1645492200000|2022-02-22 01:10:00|44987|44967|44996.7|44976.7|45029.2|45009.2|44986.9|44966.9|126
1645492500000|2022-02-22 01:15:00|44994.2|44974.2|44991.7|44971.7|44999.2|44979.2|44956.9|44936.9|188
1645492800000|2022-02-22 01:20:00|44989.4|44969.4|44994.2|44974.2|44996.7|44976.7|44959.2|44939.2|97
1645493100000|2022-02-22 01:25:00|44996.7|44976.7|45041.9|45021.9|45046.7|45026.7|44986.7|44966.7|127
1645493400000|2022-02-22 01:30:00|45044.4|45024.4|45081.6|45061.6|45094.2|45074.2|45014.4|44994.4|218
1645493700000|2022-02-22 01:35:00|45079.2|45059.2|45106.7|45086.7|45126.9|45106.9|45066.9|45046.9|172
1645494000000|2022-02-22 01:40:00|45104.4|45084.4|45069.2|45049.2|45111.9|45091.9|45066.9|45046.9|165
1645494300000|2022-02-22 01:45:00|45071.7|45051.7|45021.7|45001.7|45079.4|45059.4|45019.2|44999.2|136
1645494600000|2022-02-22 01:50:00|45019.2|44999.2|45006.9|44986.9|45036.8|45016.8|44999.3|44979.3|86
1645494900000|2022-02-22 01:55:00|45009.3|44989.3|44999|44979|45031.5|45011.5|44991.6|44971.6|138
1645495200000|2022-02-22 02:00:00|44996.6|44976.6|45041.6|45021.6|45053.8|45033.8|44991.5|44971.5|156
1645495500000|2022-02-22 02:05:00|45039.1|45019.1|45049.1|45029.1|45059|45039|45031.8|45011.8|51
1645495800000|2022-02-22 02:10:00|45049|45029|45039.1|45019.1|45051.6|45031.6|45026.6|45006.6|45
1645496100000|2022-02-22 02:15:00|45036.8|45016.8|45031.9|45011.9|45044|45024|45026.9|45006.9|41
1645496400000|2022-02-22 02:20:00|45029.5|45009.5|45039.3|45019.3|45041.8|45021.8|45019.3|44999.3|46
1645496700000|2022-02-22 02:25:00|45039.4|45019.4|45016.9|44996.9|45059.3|45039.3|45004.3|44984.3|91
1645497000000|2022-02-22 02:30:00|45016.8|44996.8|45026.6|45006.6|45031.9|45011.9|45004.3|44984.3|117
1645497300000|2022-02-22 02:35:00|45029.3|45009.3|45056.8|45036.8|45059.1|45039.1|45024.4|45004.4|76
1645497600000|2022-02-22 02:40:00|45059.1|45039.1|45051.8|45031.8|45074.3|45054.3|45046.6|45026.6|96
1645497900000|2022-02-22 02:45:00|45054.1|45034.1|45061.9|45041.9|45076.8|45056.8|45051.8|45031.8|57
1645498200000|2022-02-22 02:50:00|45059.4|45039.4|45044|45024|45061.9|45041.9|45039.3|45019.3|53
1645498500000|2022-02-22 02:55:00|45041.6|45021.6|45049.4|45029.4|45059.3|45039.3|45027|45007|58
1645498800000|2022-02-22 03:00:00|45047|45027|45024|45004|45056.9|45036.9|45016.6|44996.6|97
1645499100000|2022-02-22 03:05:00|45021.6|45001.6|44981.5|44961.5|45031.4|45011.4|44979|44959|107
1645499400000|2022-02-22 03:10:00|44979.2|44959.2|44971.5|44951.5|44989|44969|44964.2|44944.2|120
1645499700000|2022-02-22 03:15:00|44973.9|44953.9|44964|44944|44984|44964|44951.8|44931.8|118
1645500000000|2022-02-22 03:20:00|44961.7|44941.7|44969.2|44949.2|44984|44964|44954.2|44934.2|125
1645500300000|2022-02-22 03:25:00|44971.7|44951.7|44979|44959|45006.5|44986.5|44971.7|44951.7|77
1645500600000|2022-02-22 03:30:00|44979.2|44959.2|44904|44884|44981.5|44961.5|44891.7|44871.7|123
1645500900000|2022-02-22 03:35:00|44901.5|44881.5|44889|44869|44906.5|44886.5|44869.2|44849.2|92
1645501200000|2022-02-22 03:40:00|44889.2|44869.2|44921.7|44901.7|44924|44904|44886.9|44866.9|48
1645501500000|2022-02-22 03:45:00|44919|44899|44884.3|44864.3|44921.5|44901.5|44884.3|44864.3|35
1645501800000|2022-02-22 03:50:00|44886.7|44866.7|44906.7|44886.7|44916.7|44896.7|44884.2|44864.2|35
1645502100000|2022-02-22 03:55:00|44904.3|44884.3|44901.8|44881.8|44906.7|44886.7|44889.2|44869.2|24
1645502400000|2022-02-22 04:00:00|44901.9|44881.9|44919|44899|44929|44909|44901.7|44881.7|65
1645502700000|2022-02-22 04:05:00|44919.2|44899.2|44966.5|44946.5|44966.5|44946.5|44916.7|44896.7|44
1645503000000|2022-02-22 04:10:00|44966.7|44946.7|44966.8|44946.8|44981.8|44961.8|44946.8|44926.8|53
1645503300000|2022-02-22 04:15:00|44971.6|44951.6|44976.8|44956.8|44989.1|44969.1|44966.7|44946.7|40
1645503600000|2022-02-22 04:20:00|44979.1|44959.1|44991.6|44971.6|44996.7|44976.7|44976.7|44956.7|31
1645503900000|2022-02-22 04:25:00|44991.7|44971.7|44986.7|44966.7|44994.1|44974.1|44979.1|44959.1|12
1645504200000|2022-02-22 04:30:00|44989.1|44969.1|44984.1|44964.1|44994.1|44974.1|44971.8|44951.8|35
1645504500000|2022-02-22 04:35:00|44981.6|44961.6|44954.3|44934.3|44986.7|44966.7|44952|44932|25
1645504800000|2022-02-22 04:40:00|44956.7|44936.7|44941.7|44921.7|44964.1|44944.1|44941.7|44921.7|46
1645505100000|2022-02-22 04:45:00|44939.3|44919.3|44939.3|44919.3|44951.7|44931.7|44929.3|44909.3|22
1645505400000|2022-02-22 04:50:00|44939.2|44919.2|44946.8|44926.8|44951.7|44931.7|44934.3|44914.3|32
1645505700000|2022-02-22 04:55:00|44949.2|44929.2|44966.8|44946.8|44971.8|44951.8|44946.8|44926.8|35
1645506000000|2022-02-22 05:00:00|44964.5|44944.5|44969.2|44949.2|44974.3|44954.3|44944.3|44924.3|117
1645506300000|2022-02-22 05:05:00|44971.6|44951.6|44976.7|44956.7|44994.2|44974.2|44961.7|44941.7|24
1645506600000|2022-02-22 05:10:00|44976.8|44956.8|44959.2|44939.2|44986.8|44966.8|44959.2|44939.2|20
1645506900000|2022-02-22 05:15:00|44961.7|44941.7|44974.3|44954.3|44981.7|44961.7|44957|44937|16
1645507200000|2022-02-22 05:20:00|44971.8|44951.8|44996.7|44976.7|44996.7|44976.7|44971.7|44951.7|23
1645507500000|2022-02-22 05:25:00|44994.3|44974.3|45016.7|44996.7|45054.2|45034.2|44994.2|44974.2|117
1645507800000|2022-02-22 05:30:00|45016.6|44996.6|44979.1|44959.1|45024.2|45004.2|44961.9|44941.9|157
1645508100000|2022-02-22 05:35:00|44976.7|44956.7|45004.1|44984.1|45009|44989|44959.1|44939.1|78
1645508400000|2022-02-22 05:40:00|45004.2|44984.2|45004.2|44984.2|45019.1|44999.1|44991.7|44971.7|61
1645508700000|2022-02-22 05:45:00|45006.6|44986.6|45004|44984|45009.2|44989.2|44991.9|44971.9|62
1645509000000|2022-02-22 05:50:00|45003.8|44983.8|44974.1|44954.1|45006.6|44986.6|44949.1|44929.1|127
1645509300000|2022-02-22 05:55:00|44976.5|44956.5|44966.7|44946.7|44976.7|44956.7|44961.7|44941.7|65
1645509600000|2022-02-22 06:00:00|44964.2|44944.2|44963.7|44943.7|44969.1|44949.1|44924.2|44904.2|95
1645509900000|2022-02-22 06:05:00|44961.3|44941.3|44949|44929|44973.8|44953.8|44938.8|44918.8|60
1645510200000|2022-02-22 06:10:00|44951.3|44931.3|44898.8|44878.8|44953.8|44933.8|44888.8|44868.8|154
1645510500000|2022-02-22 06:15:00|44899|44879|44946.4|44926.4|44961.4|44941.4|44899|44879|78
1645510800000|2022-02-22 06:20:00|44948.9|44928.9|44969.1|44949.1|44976.5|44956.5|44941.6|44921.6|59
1645511100000|2022-02-22 06:25:00|44971.6|44951.6|44949.1|44929.1|44976.6|44956.6|44946.5|44926.5|50
1645511400000|2022-02-22 06:30:00|44951.5|44931.5|44991.6|44971.6|44999|44979|44941.5|44921.5|128
1645511700000|2022-02-22 06:35:00|44991.5|44971.5|44981.6|44961.6|44999|44979|44976.6|44956.6|81
1645512000000|2022-02-22 06:40:00|44979.3|44959.3|44956.4|44936.4|44986.5|44966.5|44951.5|44931.5|62
1645512300000|2022-02-22 06:45:00|44958.9|44938.9|44986.4|44966.4|44986.4|44966.4|44958.9|44938.9|62
1645512600000|2022-02-22 06:50:00|44986.5|44966.5|44948.7|44928.7|44993.9|44973.9|44941.5|44921.5|130
1645512900000|2022-02-22 06:55:00|44946.4|44926.4|44933.9|44913.9|44953.9|44933.9|44924|44904|81
1645513200000|2022-02-22 07:00:00|44931.5|44911.5|44969|44949|44991.5|44971.5|44928.9|44908.9|116
1645513500000|2022-02-22 07:05:00|44966.6|44946.6|44948.9|44928.9|44981.4|44961.4|44934|44914|90
1645513800000|2022-02-22 07:10:00|44946.5|44926.5|44921.4|44901.4|44958.8|44938.8|44916.5|44896.5|78
1645514100000|2022-02-22 07:15:00|44919|44899|44883.8|44863.8|44921.4|44901.4|44868.8|44848.8|139
1645514400000|2022-02-22 07:20:00|44881.4|44861.4|44881.4|44861.4|44913.9|44893.9|44871.5|44851.5|94
1645514700000|2022-02-22 07:25:00|44883.9|44863.9|44903.8|44883.8|44918.9|44898.9|44871.5|44851.5|122
1645515000000|2022-02-22 07:30:00|44903.9|44883.9|44891.5|44871.5|44924|44904|44876.5|44856.5|59
1645515300000|2022-02-22 07:35:00|44896.4|44876.4|44909.2|44889.2|44931.4|44911.4|44891.7|44871.7|41
1645515600000|2022-02-22 07:40:00|44906.8|44886.8|44913.8|44893.8|44936.5|44916.5|44906.8|44886.8|35
1645515900000|2022-02-22 07:45:00|44911.4|44891.4|44904.2|44884.2|44933.9|44913.9|44901.7|44881.7|60
1645516200000|2022-02-22 07:50:00|44904|44884|44914.2|44894.2|44934|44914|44891.5|44871.5|77
1645516500000|2022-02-22 07:55:00|44914|44894|44888.9|44868.9|44914.2|44894.2|44869.2|44849.2|92
1645516800000|2022-02-22 08:00:00|44888.8|44868.8|44846.7|44826.7|44896.5|44876.5|44816.5|44796.5|837
1645517100000|2022-02-22 08:05:00|44849|44829|44886.4|44866.4|44934|44914|44829|44809|334
1645517400000|2022-02-22 08:10:00|44884|44864|44961.7|44941.7|44971.4|44951.4|44878.8|44858.8|251
1645517700000|2022-02-22 08:15:00|44964.2|44944.2|44966.8|44946.8|45071.9|45051.9|44921.7|44901.7|311
1645518000000|2022-02-22 08:20:00|44969.2|44949.2|45002.2|44982.2|45006.7|44986.7|44956.9|44936.9|162
1645518300000|2022-02-22 08:25:00|45006.9|44986.9|44994.7|44974.7|45017.1|44997.1|44974.6|44954.6|169
1645518600000|2022-02-22 08:30:00|44997.2|44977.2|44999.7|44979.7|45027.1|45007.1|44971.8|44951.8|165
1645518900000|2022-02-22 08:35:00|45002.2|44982.2|45019.6|44999.6|45039.3|45019.3|44999.6|44979.6|124
1645519200000|2022-02-22 08:40:00|45022.1|45002.1|45074.4|45054.4|45079.4|45059.4|45019.3|44999.3|202
1645519500000|2022-02-22 08:45:00|45076.8|45056.8|45041.9|45021.9|45079.4|45059.4|45024.6|45004.6|105
1645519800000|2022-02-22 08:50:00|45042.1|45022.1|45031.9|45011.9|45052.1|45032.1|45026.9|45006.9|120
1645520100000|2022-02-22 08:55:00|45031.8|45011.8|45042.1|45022.1|45042.1|45022.1|45009.4|44989.4|127
1645520400000|2022-02-22 09:00:00|45052.2|45032.2|44982.1|44962.1|45094.7|45074.7|44982.1|44962.1|159
1645520700000|2022-02-22 09:05:00|44987|44967|45052.2|45032.2|45052.2|45032.2|44977.1|44957.1|96
1645521000000|2022-02-22 09:10:00|45049.7|45029.7|45042.2|45022.2|45054.6|45034.6|45022.2|45002.2|64
1645521300000|2022-02-22 09:15:00|45047|45027|45047.2|45027.2|45059.6|45039.6|45027.1|45007.1|38
1645521600000|2022-02-22 09:20:00|45047.1|45027.1|45027.3|45007.3|45062.2|45042.2|45027.3|45007.3|81
1645521900000|2022-02-22 09:25:00|45024.8|45004.8|45022.2|45002.2|45059.6|45039.6|45014.7|44994.7|58
1645522200000|2022-02-22 09:30:00|45022.1|45002.1|45027.2|45007.2|45049.6|45029.6|45004.7|44984.7|103
1645522500000|2022-02-22 09:35:00|45027.1|45007.1|45037.2|45017.2|45054.6|45034.6|45022.1|45002.1|62
1645522800000|2022-02-22 09:40:00|45039.6|45019.6|45042.2|45022.2|45059.6|45039.6|45037.2|45017.2|44
1645523100000|2022-02-22 09:45:00|45044.6|45024.6|45034.7|45014.7|45054.7|45034.7|45027.2|45007.2|98
1645523400000|2022-02-22 09:50:00|45032.4|45012.4|45099.7|45079.7|45102.1|45082.1|45032.1|45012.1|91
1645523700000|2022-02-22 09:55:00|45099.6|45079.6|45059.7|45039.7|45102.1|45082.1|45047.1|45027.1|64
1645524000000|2022-02-22 10:00:00|45062.1|45042.1|45109.6|45089.6|45117.1|45097.1|45059.6|45039.6|75
1645524300000|2022-02-22 10:05:00|45107.2|45087.2|45139.6|45119.6|45169.5|45149.5|45102.2|45082.2|108
1645524600000|2022-02-22 10:10:00|45137.2|45117.2|45169.7|45149.7|45174.6|45154.6|45129.6|45109.6|121
1645524900000|2022-02-22 10:15:00|45167.2|45147.2|45209.6|45189.6|45224.5|45204.5|45162.2|45142.2|163
1645525200000|2022-02-22 10:20:00|45209.7|45189.7|45229.5|45209.5|45241.9|45221.9|45199.6|45179.6|174
1645525500000|2022-02-22 10:25:00|45227.1|45207.1|45226.7|45206.7|45244.2|45224.2|45224.2|45204.2|74
1645525800000|2022-02-22 10:30:00|45224.4|45204.4|45214.4|45194.4|45239.4|45219.4|45209.2|45189.2|120
1645526100000|2022-02-22 10:35:00|45214.5|45194.5|45287|45267|45289.6|45269.6|45211.9|45191.9|376
1645526400000|2022-02-22 10:40:00|45289.4|45269.4|45292|45272|45297|45277|45271.9|45251.9|162
1645526700000|2022-02-22 10:45:00|45294.4|45274.4|45291.9|45271.9|45301.9|45281.9|45277|45257|163
1645527000000|2022-02-22 10:50:00|45294.2|45274.2|45311.9|45291.9|45339.5|45319.5|45284.5|45264.5|192
1645527300000|2022-02-22 10:55:00|45314.3|45294.3|45289.4|45269.4|45319.4|45299.4|45284.5|45264.5|124
1645527600000|2022-02-22 11:00:00|45289.5|45269.5|45314.3|45294.3|45326.6|45306.6|45271.8|45251.8|131
1645527900000|2022-02-22 11:05:00|45311.9|45291.9|45324.4|45304.4|45334.4|45314.4|45299.3|45279.3|119
1645528200000|2022-02-22 11:10:00|45324.5|45304.5|45326.8|45306.8|45336.8|45316.8|45309.3|45289.3|105
1645528500000|2022-02-22 11:15:00|45324.4|45304.4|45319.4|45299.4|45331.9|45311.9|45306.8|45286.8|152
1645528800000|2022-02-22 11:20:00|45316.9|45296.9|45296.9|45276.9|45329.4|45309.4|45296.9|45276.9|105
1645529100000|2022-02-22 11:25:00|45299.3|45279.3|45286.9|45266.9|45306.8|45286.8|45286.9|45266.9|80
1645529400000|2022-02-22 11:30:00|45289.4|45269.4|45269.3|45249.3|45299.3|45279.3|45256.8|45236.8|123
1645529700000|2022-02-22 11:35:00|45271.6|45251.6|45276.8|45256.8|45284.4|45264.4|45259.3|45239.3|72
1645530000000|2022-02-22 11:40:00|45279.1|45259.1|45276.7|45256.7|45281.8|45261.8|45266.5|45246.5|95
1645530300000|2022-02-22 11:45:00|45279|45259|45329.3|45309.3|45329.3|45309.3|45274.5|45254.5|95
1645530600000|2022-02-22 11:50:00|45326.9|45306.9|45291.7|45271.7|45329.3|45309.3|45289.3|45269.3|140
1645530900000|2022-02-22 11:55:00|45289.3|45269.3|45284.3|45264.3|45306.7|45286.7|45281.9|45261.9|91
1645531200000|2022-02-22 12:00:00|45284.2|45264.2|45289.3|45269.3|45296.5|45276.5|45269.3|45249.3|91
1645531500000|2022-02-22 12:05:00|45289.2|45269.2|45229|45209|45289.2|45269.2|45229|45209|489
1645531800000|2022-02-22 12:10:00|45226.5|45206.5|45279.3|45259.3|45284|45264|45226.4|45206.4|125
1645532100000|2022-02-22 12:15:00|45281.7|45261.7|45306.7|45286.7|45319.3|45299.3|45274.3|45254.3|84
1645532400000|2022-02-22 12:20:00|45306.5|45286.5|45291.8|45271.8|45321.7|45301.7|45291.7|45271.7|93
1645532700000|2022-02-22 12:25:00|45291.7|45271.7|45271.8|45251.8|45299|45279|45266.7|45246.7|91
1645533000000|2022-02-22 12:30:00|45274.2|45254.2|45369.4|45349.4|45369.4|45349.4|45261.8|45241.8|225
1645533300000|2022-02-22 12:35:00|45369.5|45349.5|45387|45367|45397|45377|45349.4|45329.4|293
1645533600000|2022-02-22 12:40:00|45389.4|45369.4|45411.9|45391.9|45411.9|45391.9|45364.3|45344.3|143
1645533900000|2022-02-22 12:45:00|45412.1|45392.1|45359.6|45339.6|45426.9|45406.9|45359.6|45339.6|167
1645534200000|2022-02-22 12:50:00|45361.9|45341.9|45349.3|45329.3|45371.9|45351.9|45344.3|45324.3|320
1645534500000|2022-02-22 12:55:00|45346.9|45326.9|45351.8|45331.8|45354.2|45334.2|45334.2|45314.2|129
1645534800000|2022-02-22 13:00:00|45354.3|45334.3|45339.2|45319.2|45354.3|45334.3|45309.2|45289.2|443
1645535100000|2022-02-22 13:05:00|45336.8|45316.8|45396.8|45376.8|45396.8|45376.8|45334.3|45314.3|287
1645535400000|2022-02-22 13:10:00|45394.3|45374.3|45326.8|45306.8|45421.7|45401.7|45324.3|45304.3|366
1645535700000|2022-02-22 13:15:00|45329.2|45309.2|45359.6|45339.6|45376.8|45356.8|45304.6|45284.6|310
1645536000000|2022-02-22 13:20:00|45354.7|45334.7|45336.8|45316.8|45356.9|45336.9|45306.7|45286.7|428
1645536300000|2022-02-22 13:25:00|45336.7|45316.7|45311.7|45291.7|45356.7|45336.7|45309.3|45289.3|152
1645536600000|2022-02-22 13:30:00|45311.6|45291.6|45314.2|45294.2|45339.3|45319.3|45311.6|45291.6|380
1645536900000|2022-02-22 13:35:00|45311.7|45291.7|45274.1|45254.1|45319.1|45299.1|45254.2|45234.2|219
1645537200000|2022-02-22 13:40:00|45271.7|45251.7|45286.6|45266.6|45289.1|45269.1|45259|45239|309
1645537500000|2022-02-22 13:45:00|45284.1|45264.1|45226.6|45206.6|45286.6|45266.6|45226.6|45206.6|182
1645537800000|2022-02-22 13:50:00|45229.1|45209.1|45221.5|45201.5|45264.1|45244.1|45211.5|45191.5|244
1645538100000|2022-02-22 13:55:00|45223.9|45203.9|45251.5|45231.5|45254|45234|45219.1|45199.1|112
1645538400000|2022-02-22 14:00:00|45249|45229|45218.7|45198.7|45251.5|45231.5|45161.5|45141.5|381
1645538700000|2022-02-22 14:05:00|45216.4|45196.4|45231.4|45211.4|45233.7|45213.7|45181.5|45161.5|115
1645539000000|2022-02-22 14:10:00|45231.5|45211.5|45219.1|45199.1|45271.2|45251.2|45213.9|45193.9|135
1645539300000|2022-02-22 14:15:00|45221.5|45201.5|45254|45234|45254.1|45234.1|45211.5|45191.5|111
1645539600000|2022-02-22 14:20:00|45256.5|45236.5|45258.8|45238.8|45266.4|45246.4|45236.6|45216.6|94
1645539900000|2022-02-22 14:25:00|45256.4|45236.4|45281.3|45261.3|45288.6|45268.6|45238.9|45218.9|583
1645540200000|2022-02-22 14:30:00|45283.6|45263.6|45283.6|45263.6|45311.1|45291.1|45271.1|45251.1|372
1645540500000|2022-02-22 14:35:00|45281.3|45261.3|45283.9|45263.9|45323.8|45303.8|45256.4|45236.4|346
1645540800000|2022-02-22 14:40:00|45288.8|45268.8|45248.9|45228.9|45301.3|45281.3|45238.9|45218.9|285
1645541100000|2022-02-22 14:45:00|45246.3|45226.3|45239.1|45219.1|45246.3|45226.3|45201.6|45181.6|431
1645541400000|2022-02-22 14:50:00|45241.5|45221.5|45304|45284|45311.4|45291.4|45214|45194|293
1645541700000|2022-02-22 14:55:00|45299|45279|45274.1|45254.1|45304.1|45284.1|45256.5|45236.5|154
1645542000000|2022-02-22 15:00:00|45276.6|45256.6|45321.5|45301.5|45331.5|45311.5|45256.6|45236.6|198
1645542300000|2022-02-22 15:05:00|45324|45304|45318.8|45298.8|45339|45319|45266.3|45246.3|268
1645542600000|2022-02-22 15:10:00|45323.7|45303.7|45333.8|45313.8|45351.4|45331.4|45301.5|45281.5|190
1645542900000|2022-02-22 15:15:00|45333.9|45313.9|45371|45351|45383.7|45363.7|45316.5|45296.5|585
1645543200000|2022-02-22 15:20:00|45368.7|45348.7|45293.5|45273.5|45373.4|45353.4|45293.4|45273.4|223
1645543500000|2022-02-22 15:25:00|45293.7|45273.7|45293.6|45273.6|45333.5|45313.5|45268.4|45248.4|318
1645543800000|2022-02-22 15:30:00|45295.9|45275.9|45298.8|45278.8|45313.6|45293.6|45271.2|45251.2|172
1645544100000|2022-02-22 15:35:00|45298.7|45278.7|45251.1|45231.1|45315.9|45295.9|45248.6|45228.6|180
1645544400000|2022-02-22 15:40:00|45248.7|45228.7|45271.1|45251.1|45286.1|45266.1|45230.9|45210.9|193
1645544700000|2022-02-22 15:45:00|45268.7|45248.7|45263.6|45243.6|45288.7|45268.7|45236.2|45216.2|209
1645545000000|2022-02-22 15:50:00|45261.1|45241.1|45228.6|45208.6|45261.1|45241.1|45208.6|45188.6|203
1645545300000|2022-02-22 15:55:00|45223.7|45203.7|45168.7|45148.7|45223.7|45203.7|45166.1|45146.1|230
1645545600000|2022-02-22 16:00:00|45171.1|45151.1|45181.2|45161.2|45211.2|45191.2|45161.1|45141.1|321
1645545900000|2022-02-22 16:05:00|45181.1|45161.1|45148.7|45128.7|45191.2|45171.2|45145.7|45125.7|220
1645546200000|2022-02-22 16:10:00|45148.5|45128.5|45136|45116|45165.8|45145.8|45128.7|45108.7|228
1645546500000|2022-02-22 16:15:00|45136.1|45116.1|45131.3|45111.3|45141.2|45121.2|45108.6|45088.6|482
1645546800000|2022-02-22 16:20:00|45133.7|45113.7|45141.4|45121.4|45156.3|45136.3|45118.7|45098.7|129
1645547100000|2022-02-22 16:25:00|45141.3|45121.3|45126|45106|45158.6|45138.6|45123.5|45103.5|202
1645547400000|2022-02-22 16:30:00|45126.1|45106.1|45113.5|45093.5|45143.5|45123.5|45080.9|45060.9|246
1645547700000|2022-02-22 16:35:00|45118.2|45098.2|45103.6|45083.6|45120.9|45100.9|45078.7|45058.7|289
1645548000000|2022-02-22 16:40:00|45106|45086|45116|45096|45146.1|45126.1|45101.1|45081.1|126
1645548300000|2022-02-22 16:45:00|45113.6|45093.6|45163.6|45143.6|45166|45146|45086.2|45066.2|228
1645548600000|2022-02-22 16:50:00|45166.1|45146.1|45118.5|45098.5|45198.5|45178.5|45111.1|45091.1|213
1645548900000|2022-02-22 16:55:00|45116.1|45096.1|45133.7|45113.7|45143.5|45123.5|45108.5|45088.5|165
1645549200000|2022-02-22 17:00:00|45133.6|45113.6|45131.1|45111.1|45161|45141|45111|45091|99
1645549500000|2022-02-22 17:05:00|45133.5|45113.5|45148.7|45128.7|45156.1|45136.1|45126.1|45106.1|96
1645549800000|2022-02-22 17:10:00|45148.8|45128.8|45126.2|45106.2|45153.6|45133.6|45118.7|45098.7|79
1645550100000|2022-02-22 17:15:00|45126.1|45106.1|45118.5|45098.5|45126.1|45106.1|45108.5|45088.5|96
1645550400000|2022-02-22 17:20:00|45113.7|45093.7|45111|45091|45131.2|45111.2|45108.5|45088.5|95
1645550700000|2022-02-22 17:25:00|45110.9|45090.9|45148.5|45128.5|45148.5|45128.5|45108.6|45088.6|133
1645551000000|2022-02-22 17:30:00|45151.1|45131.1|45171.1|45151.1|45201.1|45181.1|45136.1|45116.1|598
1645551300000|2022-02-22 17:35:00|45171.2|45151.2|45181.5|45161.5|45193.9|45173.9|45168.9|45148.9|424
1645551600000|2022-02-22 17:40:00|45179.1|45159.1|45186.6|45166.6|45199.1|45179.1|45164.2|45144.2|131
1645551900000|2022-02-22 17:45:00|45184.2|45164.2|45204.1|45184.1|45206.7|45186.7|45179.1|45159.1|160
1645552200000|2022-02-22 17:50:00|45201.7|45181.7|45164.1|45144.1|45209.2|45189.2|45164.1|45144.1|207
1645552500000|2022-02-22 17:55:00|45161.7|45141.7|45172.1|45152.1|45197|45177|45146.8|45126.8|1984
1645552800000|2022-02-22 18:00:00|45179.6|45159.6|45174.3|45154.3|45189.5|45169.5|45131.7|45111.7|296
1645553100000|2022-02-22 18:05:00|45174.2|45154.2|45159.4|45139.4|45189.1|45169.1|45151.7|45131.7|104
1645553400000|2022-02-22 18:10:00|45161.7|45141.7|45142|45122|45184.2|45164.2|45139.5|45119.5|356
1645553700000|2022-02-22 18:15:00|45142.1|45122.1|45129.5|45109.5|45144.5|45124.5|45119.4|45099.4|78
1645554000000|2022-02-22 18:20:00|45131.9|45111.9|45142|45122|45151.7|45131.7|45124.2|45104.2|64
1645554300000|2022-02-22 18:25:00|45139.6|45119.6|45144.2|45124.2|45154.2|45134.2|45126.7|45106.7|144
1645554600000|2022-02-22 18:30:00|45141.6|45121.6|45146.9|45126.9|45161.6|45141.6|45107|45087|85
1645554900000|2022-02-22 18:35:00|45149.2|45129.2|45109.3|45089.3|45149.4|45129.4|45106.8|45086.8|101
1645555200000|2022-02-22 18:40:00|45111.8|45091.8|45076.6|45056.6|45131.8|45111.8|45074.3|45054.3|132
1645555500000|2022-02-22 18:45:00|45074.3|45054.3|45069|45049|45091.5|45071.5|45064.1|45044.1|67
1645555800000|2022-02-22 18:50:00|45066.6|45046.6|45001.6|44981.6|45076.5|45056.5|44999.3|44979.3|178
1645556100000|2022-02-22 18:55:00|44999.3|44979.3|45046.8|45026.8|45056.4|45036.4|44996.8|44976.8|161
1645556400000|2022-02-22 19:00:00|45046.6|45026.6|45029.3|45009.3|45046.8|45026.8|45024.3|45004.3|86
1645556700000|2022-02-22 19:05:00|45029.1|45009.1|44981.7|44961.7|45031.6|45011.6|44969.2|44949.2|84
1645557000000|2022-02-22 19:10:00|44981.5|44961.5|45024.2|45004.2|45031.5|45011.5|44981.5|44961.5|64
1645557300000|2022-02-22 19:15:00|45021.8|45001.8|45028.9|45008.9|45043.8|45023.8|45016.7|44996.7|105
1645557600000|2022-02-22 19:20:00|45033.9|45013.9|45013.9|44993.9|45063.8|45043.8|44981.4|44961.4|98
1645557900000|2022-02-22 19:25:00|45016.4|44996.4|45091.4|45071.4|45126.5|45106.5|45016.4|44996.4|182
1645558200000|2022-02-22 19:30:00|45086.5|45066.5|45051.9|45031.9|45099.4|45079.4|45036.8|45016.8|164
1645558500000|2022-02-22 19:35:00|45049.5|45029.5|45091.8|45071.8|45119.4|45099.4|45049.4|45029.4|85
1645558800000|2022-02-22 19:40:00|45089.4|45069.4|45046.8|45026.8|45111.9|45091.9|45039.2|45019.2|50
1645559100000|2022-02-22 19:45:00|45044.3|45024.3|45131.8|45111.8|45141.6|45121.6|45014.4|44994.4|77
1645559400000|2022-02-22 19:50:00|45134.2|45114.2|45139.3|45119.3|45149.4|45129.4|45114.5|45094.5|59
1645559700000|2022-02-22 19:55:00|45139.2|45119.2|45161.7|45141.7|45176.6|45156.6|45139.2|45119.2|40
1645560000000|2022-02-22 20:00:00|45159.3|45139.3|45214.3|45194.3|45214.3|45194.3|45151.8|45131.8|81
1645560300000|2022-02-22 20:05:00|45214.4|45194.4|45174.2|45154.2|45234.2|45214.2|45164.4|45144.4|103
1645560600000|2022-02-22 20:10:00|45176.7|45156.7|45184.2|45164.2|45211.6|45191.6|45176.7|45156.7|44
1645560900000|2022-02-22 20:15:00|45186.7|45166.7|45194.2|45174.2|45216.5|45196.5|45166.6|45146.6|49
1645561200000|2022-02-22 20:20:00|45194.1|45174.1|45179.2|45159.2|45211.6|45191.6|45159.2|45139.2|47
1645561500000|2022-02-22 20:25:00|45181.7|45161.7|45196.7|45176.7|45216.6|45196.6|45174.2|45154.2|40
1645561800000|2022-02-22 20:30:00|45194.2|45174.2|45196.5|45176.5|45201.6|45181.6|45169.2|45149.2|65
1645562100000|2022-02-22 20:35:00|45196.6|45176.6|45204|45184|45206.5|45186.5|45174|45154|39
1645562400000|2022-02-22 20:40:00|45206.5|45186.5|45164|45144|45211.4|45191.4|45159.1|45139.1|43
1645562700000|2022-02-22 20:45:00|45161.6|45141.6|45124|45104|45161.6|45141.6|45124|45104|53
1645563000000|2022-02-22 20:50:00|45121.3|45101.3|45081.6|45061.6|45121.3|45101.3|45059.1|45039.1|114
1645563300000|2022-02-22 20:55:00|45079.2|45059.2|45113.9|45093.9|45121.6|45101.6|45079.2|45059.2|68
1645563600000|2022-02-22 21:00:00|45116.4|45096.4|45146.5|45126.5|45161.5|45141.5|45113.9|45093.9|80
1645563900000|2022-02-22 21:05:00|45144|45124|45159|45139|45159|45139|45136.6|45116.6|20
1645564200000|2022-02-22 21:10:00|45158.9|45138.9|45146.6|45126.6|45158.9|45138.9|45141.6|45121.6|12
1645564500000|2022-02-22 21:15:00|45146.5|45126.5|45141.5|45121.5|45149|45129|45141.5|45121.5|8
1645564800000|2022-02-22 21:20:00|45143.9|45123.9|45143.9|45123.9|45146.4|45126.4|45138.9|45118.9|9
1645565100000|2022-02-22 21:25:00|45144|45124|45146.5|45126.5|45161.4|45141.4|45143.9|45123.9|37
1645565400000|2022-02-22 21:30:00|45146.6|45126.6|45151.5|45131.5|45153.9|45133.9|45146.5|45126.5|7
1645565700000|2022-02-22 21:35:00|45154|45134|45158.9|45138.9|45161.5|45141.5|45149|45129|13
1645566000000|2022-02-22 21:40:00|45161.4|45141.4|45166.3|45146.3|45166.3|45146.3|45151.5|45131.5|9
1645566300000|2022-02-22 21:45:00|45168.7|45148.7|45164|45144|45171.5|45151.5|45161.6|45141.6|20
1645566600000|2022-02-22 21:50:00|45166.4|45146.4|45146.5|45126.5|45166.4|45146.4|45141.5|45121.5|22
1645566900000|2022-02-22 21:55:00|45149|45129|45144.1|45124.1|45151.5|45131.5|45141.4|45121.4|12
1645570800000|2022-02-22 23:00:00|45148.6|45128.6|45209.1|45189.1|45209.1|45189.1|45146.6|45126.6|71
1645571100000|2022-02-22 23:05:00|45211.6|45191.6|45214|45194|45219|45199|45201.6|45181.6|14
1645571400000|2022-02-22 23:10:00|45214.1|45194.1|45201.5|45181.5|45224.1|45204.1|45199.1|45179.1|87
1645571700000|2022-02-22 23:15:00|45201.7|45181.7|45201.5|45181.5|45211.2|45191.2|45199.2|45179.2|19
1645572000000|2022-02-22 23:20:00|45201.6|45181.6|45209|45189|45209|45189|45196.5|45176.5|11
1645572300000|2022-02-22 23:25:00|45206.5|45186.5|45221.6|45201.6|45224|45204|45204|45184|12
1645572600000|2022-02-22 23:30:00|45221.7|45201.7|45194.1|45174.1|45224|45204|45191.5|45171.5|15
1645572900000|2022-02-22 23:35:00|45196.5|45176.5|45196.5|45176.5|45199|45179|45193.9|45173.9|5
1645573200000|2022-02-22 23:40:00|45196.6|45176.6|45211.6|45191.6|45211.7|45191.7|45196.5|45176.5|7
1645573500000|2022-02-22 23:45:00|45211.7|45191.7|45216.6|45196.6|45221.5|45201.5|45211.6|45191.6|9
1645573800000|2022-02-22 23:50:00|45219|45199|45221.5|45201.5|45229|45209|45219|45199|17
1645574100000|2022-02-22 23:55:00|45219|45199|45229|45209|45231.5|45211.5|45219|45199|19
1645574400000|2022-02-23 00:00:00|45228.9|45208.9|45219.1|45199.1|45236.6|45216.6|45219|45199|25
1645574700000|2022-02-23 00:05:00|45219.2|45199.2|45209.1|45189.1|45219.2|45199.2|45206.6|45186.6|18
1645575000000|2022-02-23 00:10:00|45211.5|45191.5|45209.1|45189.1|45211.6|45191.6|45206.5|45186.5|10
1645575300000|2022-02-23 00:15:00|45206.6|45186.6|45201.6|45181.6|45213.9|45193.9|45196.7|45176.7|14
1645575600000|2022-02-23 00:20:00|45204|45184|45191.6|45171.6|45209.3|45189.3|45189.1|45169.1|9
1645575900000|2022-02-23 00:25:00|45189.1|45169.1|45191.6|45171.6|45201.5|45181.5|45189.1|45169.1|10
1645576200000|2022-02-23 00:30:00|45181.6|45161.6|45181.6|45161.6|45189|45169|45156.7|45136.7|38
1645576500000|2022-02-23 00:35:00|45179.1|45159.1|45181.5|45161.5|45186.5|45166.5|45174|45154|35
1645576800000|2022-02-23 00:40:00|45181.6|45161.6|45166.5|45146.5|45184|45164|45161.6|45141.6|21
1645577100000|2022-02-23 00:45:00|45164.1|45144.1|45171.8|45151.8|45181.6|45161.6|45164|45144|30
1645577400000|2022-02-23 00:50:00|45174.2|45154.2|45169|45149|45179.1|45159.1|45166.5|45146.5|20
1645577700000|2022-02-23 00:55:00|45166.6|45146.6|45176.6|45156.6|45178.9|45158.9|45166.4|45146.4|37
1645578000000|2022-02-23 01:00:00|45179.1|45159.1|45201.7|45181.7|45214.1|45194.1|45156.7|45136.7|160
1645578300000|2022-02-23 01:05:00|45201.6|45181.6|45216.5|45196.5|45221.5|45201.5|45164.1|45144.1|132
1645578600000|2022-02-23 01:10:00|45216.4|45196.4|45219.2|45199.2|45236.5|45216.5|45194.1|45174.1|60
1645578900000|2022-02-23 01:15:00|45221.6|45201.6|45234|45214|45234.1|45214.1|45206.7|45186.7|50
1645579200000|2022-02-23 01:20:00|45234.1|45214.1|45266.5|45246.5|45273.9|45253.9|45234|45214|94
1645579500000|2022-02-23 01:25:00|45269|45249|45248.8|45228.8|45271.5|45251.5|45236.4|45216.4|50
1645579800000|2022-02-23 01:30:00|45248.9|45228.9|45226.3|45206.3|45268.8|45248.8|45221.4|45201.4|105
1645580100000|2022-02-23 01:35:00|45226.4|45206.4|45226.3|45206.3|45238.9|45218.9|45216.4|45196.4|60
1645580400000|2022-02-23 01:40:00|45226.4|45206.4|45186.4|45166.4|45226.4|45206.4|45181.4|45161.4|77
1645580700000|2022-02-23 01:45:00|45186.5|45166.5|45196.6|45176.6|45204.1|45184.1|45178.9|45158.9|60
1645581000000|2022-02-23 01:50:00|45194.1|45174.1|45211.4|45191.4|45211.4|45191.4|45193.9|45173.9|34
1645581300000|2022-02-23 01:55:00|45209.1|45189.1|45231.7|45211.7|45244.2|45224.2|45209.1|45189.1|84
1645581600000|2022-02-23 02:00:00|45231.8|45211.8|45289.2|45269.2|45291.6|45271.6|45231.8|45211.8|144
1645581900000|2022-02-23 02:05:00|45289.3|45269.3|45266.6|45246.6|45291.8|45271.8|45249.2|45229.2|100
1645582200000|2022-02-23 02:10:00|45264.2|45244.2|45246.6|45226.6|45276.7|45256.7|45244.1|45224.1|53
1645582500000|2022-02-23 02:15:00|45244.2|45224.2|45239.1|45219.1|45249.1|45229.1|45234.1|45214.1|33
1645582800000|2022-02-23 02:20:00|45241.5|45221.5|45246.8|45226.8|45266.5|45246.5|45234.1|45214.1|45
1645583100000|2022-02-23 02:25:00|45249.2|45229.2|45214.1|45194.1|45249.2|45229.2|45211.8|45191.8|48
1645583400000|2022-02-23 02:30:00|45211.7|45191.7|45229|45209|45239.2|45219.2|45211.6|45191.6|64
1645583700000|2022-02-23 02:35:00|45226.6|45206.6|45216.6|45196.6|45234.2|45214.2|45204.1|45184.1|57
1645584000000|2022-02-23 02:40:00|45216.7|45196.7|45249.2|45229.2|45249.2|45229.2|45211.6|45191.6|56
1645584300000|2022-02-23 02:45:00|45246.8|45226.8|45221.6|45201.6|45249.2|45229.2|45211.7|45191.7|27
1645584600000|2022-02-23 02:50:00|45221.7|45201.7|45244.2|45224.2|45249.1|45229.1|45221.7|45201.7|46
1645584900000|2022-02-23 02:55:00|45246.6|45226.6|45256.6|45236.6|45264.1|45244.1|45241.9|45221.9|38
1645585200000|2022-02-23 03:00:00|45256.7|45236.7|45261.8|45241.8|45271.5|45251.5|45251.7|45231.7|45
1645585500000|2022-02-23 03:05:00|45261.9|45241.9|45254.1|45234.1|45271.7|45251.7|45249.1|45229.1|36
1645585800000|2022-02-23 03:10:00|45256.7|45236.7|45201.6|45181.6|45256.7|45236.7|45199.1|45179.1|65
1645586100000|2022-02-23 03:15:00|45199.2|45179.2|45214.3|45194.3|45244.1|45224.1|45196.6|45176.6|66
1645586400000|2022-02-23 03:20:00|45216.7|45196.7|45224.2|45204.2|45244.1|45224.1|45216.7|45196.7|33
1645586700000|2022-02-23 03:25:00|45226.6|45206.6|45226.6|45206.6|45239.1|45219.1|45219.2|45199.2|53
1645587000000|2022-02-23 03:30:00|45226.7|45206.7|45244.1|45224.1|45244.1|45224.1|45226.6|45206.6|45
1645587300000|2022-02-23 03:35:00|45241.7|45221.7|45231.7|45211.7|45244.1|45224.1|45229.2|45209.2|25
1645587600000|2022-02-23 03:40:00|45231.6|45211.6|45211.6|45191.6|45231.6|45211.6|45206.6|45186.6|33
1645587900000|2022-02-23 03:45:00|45214.1|45194.1|45211.5|45191.5|45216.3|45196.3|45206.6|45186.6|211
1645588200000|2022-02-23 03:50:00|45206.5|45186.5|45206.6|45186.6|45206.7|45186.7|45189.2|45169.2|34
1645588500000|2022-02-23 03:55:00|45206.5|45186.5|45216.7|45196.7|45226.6|45206.6|45204.2|45184.2|12
1645588800000|2022-02-23 04:00:00|45219.1|45199.1|45218.9|45198.9|45229|45209|45216.7|45196.7|25
1645589100000|2022-02-23 04:05:00|45216.5|45196.5|45209.3|45189.3|45216.6|45196.6|45209.2|45189.2|22
1645589400000|2022-02-23 04:10:00|45211.7|45191.7|45221.6|45201.6|45224.1|45204.1|45209.3|45189.3|13
1645589700000|2022-02-23 04:15:00|45224.1|45204.1|45216.8|45196.8|45224.1|45204.1|45214.1|45194.1|9
1645590000000|2022-02-23 04:20:00|45219.1|45199.1|45226.4|45206.4|45228.8|45208.8|45209.1|45189.1|23
1645590300000|2022-02-23 04:25:00|45228.8|45208.8|45211.7|45191.7|45231.5|45211.5|45209.2|45189.2|23
1645590600000|2022-02-23 04:30:00|45216.4|45196.4|45214.2|45194.2|45228.9|45208.9|45206.8|45186.8|23
1645590900000|2022-02-23 04:35:00|45214.3|45194.3|45211.9|45191.9|45219.2|45199.2|45209.3|45189.3|13
1645591200000|2022-02-23 04:40:00|45214.3|45194.3|45206.8|45186.8|45214.3|45194.3|45206.8|45186.8|20
1645591500000|2022-02-23 04:45:00|45204.4|45184.4|45224.2|45204.2|45224.3|45204.3|45204.4|45184.4|36
1645591800000|2022-02-23 04:50:00|45224.3|45204.3|45224.3|45204.3|45234.2|45214.2|45214.4|45194.4|27
1645592100000|2022-02-23 04:55:00|45224.4|45204.4|45234.3|45214.3|45246.8|45226.8|45224.4|45204.4|29
1645592400000|2022-02-23 05:00:00|45231.9|45211.9|45249.2|45229.2|45254.3|45234.3|45229.4|45209.4|36
1645592700000|2022-02-23 05:05:00|45251.6|45231.6|45284.1|45264.1|45289.2|45269.2|45249.2|45229.2|89
1645593000000|2022-02-23 05:10:00|45279.2|45259.2|45251.6|45231.6|45281.7|45261.7|45251.6|45231.6|31
1645593300000|2022-02-23 05:15:00|45251.5|45231.5|45249.2|45229.2|45256.6|45236.6|45246.6|45226.6|15
1645593600000|2022-02-23 05:20:00|45246.7|45226.7|45234.2|45214.2|45246.7|45226.7|45229.2|45209.2|50
1645593900000|2022-02-23 05:25:00|45234.1|45214.1|45239.1|45219.1|45244.1|45224.1|45219.1|45199.1|22
1645594200000|2022-02-23 05:30:00|45241.6|45221.6|45249.2|45229.2|45274|45254|45241.6|45221.6|92
1645594500000|2022-02-23 05:35:00|45251.7|45231.7|45254.1|45234.1|45269.2|45249.2|45251.6|45231.6|51
1645594800000|2022-02-23 05:40:00|45254.2|45234.2|45294|45274|45301.6|45281.6|45249.1|45229.1|109
1645595100000|2022-02-23 05:45:00|45291.5|45271.5|45343.8|45323.8|45359|45339|45291.5|45271.5|145
1645595400000|2022-02-23 05:50:00|45346.3|45326.3|45386.3|45366.3|45391.3|45371.3|45343.9|45323.9|107
1645595700000|2022-02-23 05:55:00|45383.8|45363.8|45371.3|45351.3|45398.9|45378.9|45368.8|45348.8|85
1645596000000|2022-02-23 06:00:00|45368.9|45348.9|45363.9|45343.9|45381.3|45361.3|45346.4|45326.4|81
1645596300000|2022-02-23 06:05:00|45363.8|45343.8|45316.5|45296.5|45364|45344|45314|45294|74
1645596600000|2022-02-23 06:10:00|45316.6|45296.6|45299.2|45279.2|45324|45304|45281.6|45261.6|118
1645596900000|2022-02-23 06:15:00|45299.3|45279.3|45311.6|45291.6|45314.1|45294.1|45291.5|45271.5|55
1645597200000|2022-02-23 06:20:00|45314.1|45294.1|45296.5|45276.5|45314.1|45294.1|45289.1|45269.1|36
1645597500000|2022-02-23 06:25:00|45299.1|45279.1|45291.7|45271.7|45304.1|45284.1|45286.6|45266.6|30
1645597800000|2022-02-23 06:30:00|45289.2|45269.2|45286.7|45266.7|45291.6|45271.6|45264|45244|56
1645598100000|2022-02-23 06:35:00|45289.1|45269.1|45296.7|45276.7|45309.2|45289.2|45279.1|45259.1|31
1645598400000|2022-02-23 06:40:00|45296.6|45276.6|45311.5|45291.5|45311.6|45291.6|45296.5|45276.5|75
1645598700000|2022-02-23 06:45:00|45311.4|45291.4|45306.3|45286.3|45336.4|45316.4|45303.9|45283.9|94
1645599000000|2022-02-23 06:50:00|45303.9|45283.9|45311.4|45291.4|45333.9|45313.9|45301.5|45281.5|61
1645599300000|2022-02-23 06:55:00|45306.5|45286.5|45281.3|45261.3|45326.4|45306.4|45276.5|45256.5|65
1645599600000|2022-02-23 07:00:00|45278.9|45258.9|45199|45179|45288.8|45268.8|45199|45179|92
1645599900000|2022-02-23 07:05:00|45196.6|45176.6|45226.5|45206.5|45231.5|45211.5|45184|45164|67
1645600200000|2022-02-23 07:10:00|45226.4|45206.4|45231.6|45211.6|45271.4|45251.4|45223.9|45203.9|60
1645600500000|2022-02-23 07:15:00|45231.4|45211.4|45251.6|45231.6|45276.5|45256.5|45226.6|45206.6|54
1645600800000|2022-02-23 07:20:00|45249.1|45229.1|45239|45219|45264|45244|45234.1|45214.1|35
1645601100000|2022-02-23 07:25:00|45236.6|45216.6|45256.6|45236.6|45281.6|45261.6|45236.6|45216.6|56
1645601400000|2022-02-23 07:30:00|45256.7|45236.7|45266.6|45246.6|45279.1|45259.1|45256.6|45236.6|41
1645601700000|2022-02-23 07:35:00|45269.1|45249.1|45301.6|45281.6|45304|45284|45269.1|45249.1|49
1645602000000|2022-02-23 07:40:00|45299.1|45279.1|45321.6|45301.6|45336.7|45316.7|45299|45279|82
1645602300000|2022-02-23 07:45:00|45324|45304|45311.4|45291.4|45331.4|45311.4|45304|45284|41
1645602600000|2022-02-23 07:50:00|45313.9|45293.9|45306.4|45286.4|45331.6|45311.6|45298.9|45278.9|46
1645602900000|2022-02-23 07:55:00|45306.5|45286.5|45294|45274|45316.4|45296.4|45271.5|45251.5|89
1645603200000|2022-02-23 08:00:00|45304.1|45284.1|45324.1|45304.1|45341.6|45321.6|45251.6|45231.6|159
1645603500000|2022-02-23 08:05:00|45326.5|45306.5|45334.1|45314.1|45346.5|45326.5|45314.1|45294.1|66
1645603800000|2022-02-23 08:10:00|45336.5|45316.5|45414.4|45394.4|45496.6|45476.6|45334.1|45314.1|433
1645604100000|2022-02-23 08:15:00|45412|45392|45421.8|45401.8|45451.6|45431.6|45406.7|45386.7|104
1645604400000|2022-02-23 08:20:00|45424.2|45404.2|45421.5|45401.5|45434.2|45414.2|45409.2|45389.2|78
1645604700000|2022-02-23 08:25:00|45421.6|45401.6|45451.4|45431.4|45451.5|45431.5|45396.7|45376.7|116
1645605000000|2022-02-23 08:30:00|45451.5|45431.5|45471.4|45451.4|45479.1|45459.1|45416.4|45396.4|126
1645605300000|2022-02-23 08:35:00|45474|45454|45436.4|45416.4|45476.5|45456.5|45429|45409|75
1645605600000|2022-02-23 08:40:00|45434|45414|45428.9|45408.9|45441.4|45421.4|45423.9|45403.9|106
1645605900000|2022-02-23 08:45:00|45429|45409|45436.4|45416.4|45463.9|45443.9|45428.9|45408.9|47
1645606200000|2022-02-23 08:50:00|45434|45414|45438.9|45418.9|45456.6|45436.6|45429|45409|77
1645606500000|2022-02-23 08:55:00|45436.5|45416.5|45484|45464|45501.3|45481.3|45431.5|45411.5|358
1645606800000|2022-02-23 09:00:00|45486.4|45466.4|45491.6|45471.6|45499|45479|45466.5|45446.5|95
1645607100000|2022-02-23 09:05:00|45489.2|45469.2|45516.4|45496.4|45539.1|45519.1|45489|45469|102
1645607400000|2022-02-23 09:10:00|45516.5|45496.5|45502|45482|45519|45499|45484.1|45464.1|91
1645607700000|2022-02-23 09:15:00|45502.1|45482.1|45491.9|45471.9|45521.9|45501.9|45479.5|45459.5|72
1645608000000|2022-02-23 09:20:00|45491.8|45471.8|45481.8|45461.8|45509.4|45489.4|45481.8|45461.8|80
1645608300000|2022-02-23 09:25:00|45482|45462|45394.5|45374.5|45482|45462|45389.3|45369.3|174
1645608600000|2022-02-23 09:30:00|45394.6|45374.6|45384.4|45364.4|45401.7|45381.7|45374.4|45354.4|108
1645608900000|2022-02-23 09:35:00|45384.5|45364.5|45404.4|45384.4|45416.9|45396.9|45384.4|45364.4|85
1645609200000|2022-02-23 09:40:00|45404.5|45384.5|45432|45412|45442.1|45422.1|45401.9|45381.9|58
1645609500000|2022-02-23 09:45:00|45434.5|45414.5|45414.4|45394.4|45436.8|45416.8|45402|45382|51
1645609800000|2022-02-23 09:50:00|45414.5|45394.5|45379.4|45359.4|45424.4|45404.4|45374.5|45354.5|56
1645610100000|2022-02-23 09:55:00|45379.5|45359.5|45372|45352|45397|45377|45367.1|45347.1|59
1645610400000|2022-02-23 10:00:00|45374.5|45354.5|45364.6|45344.6|45384.5|45364.5|45352.1|45332.1|94
1645610700000|2022-02-23 10:05:00|45364.5|45344.5|45317|45297|45374.5|45354.5|45314.6|45294.6|111
1645611000000|2022-02-23 10:10:00|45317.1|45297.1|45324.6|45304.6|45354.4|45334.4|45302|45282|81
1645611300000|2022-02-23 10:15:00|45324.5|45304.5|45384.4|45364.4|45384.4|45364.4|45319.6|45299.6|78
1645611600000|2022-02-23 10:20:00|45389.4|45369.4|45372.1|45352.1|45394.3|45374.3|45372.1|45352.1|86
1645611900000|2022-02-23 10:25:00|45374.6|45354.6|45384.4|45364.4|45384.4|45364.4|45362|45342|39
1645612200000|2022-02-23 10:30:00|45382|45362|45382|45362|45399.5|45379.5|45369.5|45349.5|36
1645612500000|2022-02-23 10:35:00|45377.1|45357.1|45374.4|45354.4|45386.9|45366.9|45367|45347|46
1645612800000|2022-02-23 10:40:00|45374.5|45354.5|45359.6|45339.6|45382|45362|45352.1|45332.1|56
1645613100000|2022-02-23 10:45:00|45359.5|45339.5|45354.5|45334.5|45372|45352|45347.1|45327.1|51
1645613400000|2022-02-23 10:50:00|45352.1|45332.1|45381.9|45361.9|45384.4|45364.4|45347.1|45327.1|27
1645613700000|2022-02-23 10:55:00|45384.4|45364.4|45389.3|45369.3|45399.4|45379.4|45381.8|45361.8|36
1645614000000|2022-02-23 11:00:00|45389.2|45369.2|45387|45367|45421.9|45401.9|45364.6|45344.6|142
1645614300000|2022-02-23 11:05:00|45387.1|45367.1|45364.6|45344.6|45402|45382|45357|45337|59
1645614600000|2022-02-23 11:10:00|45367.1|45347.1|45339.5|45319.5|45374.5|45354.5|45337|45317|53
1645614900000|2022-02-23 11:15:00|45339.4|45319.4|45304.5|45284.5|45361.9|45341.9|45294.5|45274.5|93
1645615200000|2022-02-23 11:20:00|45304.4|45284.4|45289.4|45269.4|45304.6|45284.6|45284.5|45264.5|61
1645615500000|2022-02-23 11:25:00|45287|45267|45254.5|45234.5|45292|45272|45251.9|45231.9|105
1645615800000|2022-02-23 11:30:00|45254.4|45234.4|45261.9|45241.9|45264.4|45244.4|45249.4|45229.4|52
1645616100000|2022-02-23 11:35:00|45262|45242|45272.3|45252.3|45286.9|45266.9|45259.5|45239.5|119
1645616400000|2022-02-23 11:40:00|45274.7|45254.7|45269.6|45249.6|45302.1|45282.1|45264.7|45244.7|90
1645616700000|2022-02-23 11:45:00|45269.5|45249.5|45257.1|45237.1|45284.7|45264.7|45254.6|45234.6|88
1645617000000|2022-02-23 11:50:00|45257.2|45237.2|45277.2|45257.2|45279.7|45259.7|45252.2|45232.2|72
1645617300000|2022-02-23 11:55:00|45274.7|45254.7|45204.5|45184.5|45279.6|45259.6|45192.2|45172.2|172
1645617600000|2022-02-23 12:00:00|45202.1|45182.1|45227.3|45207.3|45234.6|45214.6|45202.1|45182.1|64
1645617900000|2022-02-23 12:05:00|45229.7|45209.7|45262.3|45242.3|45267.2|45247.2|45229.7|45209.7|74
1645618200000|2022-02-23 12:10:00|45264.7|45244.7|45279.8|45259.8|45294.7|45274.7|45254.6|45234.6|58
1645618500000|2022-02-23 12:15:00|45282.3|45262.3|45302.1|45282.1|45312|45292|45282.2|45262.2|116
1645618800000|2022-02-23 12:20:00|45299.7|45279.7|45257.2|45237.2|45304.6|45284.6|45257.2|45237.2|103
1645619100000|2022-02-23 12:25:00|45257.1|45237.1|45217.1|45197.1|45257.4|45237.4|45214.6|45194.6|126
1645619400000|2022-02-23 12:30:00|45217.2|45197.2|45319.6|45299.6|45319.7|45299.7|45207.3|45187.3|165
1645619700000|2022-02-23 12:35:00|45319.7|45299.7|45324.7|45304.7|45352.1|45332.1|45304.7|45284.7|127
1645620000000|2022-02-23 12:40:00|45322.2|45302.2|45337.3|45317.3|45342.4|45322.4|45312.3|45292.3|119
1645620300000|2022-02-23 12:45:00|45339.7|45319.7|45314.9|45294.9|45344.6|45324.6|45312.5|45292.5|51
1645620600000|2022-02-23 12:50:00|45312.4|45292.4|45314.7|45294.7|45329.7|45309.7|45309.9|45289.9|40
1645620900000|2022-02-23 12:55:00|45314.8|45294.8|45302.4|45282.4|45317.2|45297.2|45289.9|45269.9|118
1645621200000|2022-02-23 13:00:00|45299.8|45279.8|45287.5|45267.5|45317.5|45297.5|45264.9|45244.9|245
1645621500000|2022-02-23 13:05:00|45285|45265|45290|45270|45290|45270|45269.9|45249.9|89
1645621800000|2022-02-23 13:10:00|45297.5|45277.5|45307.5|45287.5|45329.9|45309.9|45297.4|45277.4|213
1645622100000|2022-02-23 13:15:00|45309.9|45289.9|45287.4|45267.4|45335|45315|45282.3|45262.3|145
1645622400000|2022-02-23 13:20:00|45287.5|45267.5|45262.4|45242.4|45290|45270|45252.5|45232.5|184
1645622700000|2022-02-23 13:25:00|45262.5|45242.5|45199.9|45179.9|45267.5|45247.5|45185|45165|258
1645623000000|2022-02-23 13:30:00|45197.5|45177.5|45172.4|45152.4|45215|45195|45172.3|45152.3|200
1645623300000|2022-02-23 13:35:00|45167.5|45147.5|45112.4|45092.4|45167.5|45147.5|45097.4|45077.4|424
1645623600000|2022-02-23 13:40:00|45110|45090|45019.8|44999.8|45110|45090|45017.5|44997.5|284
1645623900000|2022-02-23 13:45:00|45014.9|44994.9|44965.3|44945.3|45037.7|45017.7|44950.1|44930.1|753
1645624200000|2022-02-23 13:50:00|44965.2|44945.2|45018.1|44998.1|45028|45008|44950.2|44930.2|480
1645624500000|2022-02-23 13:55:00|45018|44998|45066|45046|45080.7|45060.7|45018|44998|421
1645624800000|2022-02-23 14:00:00|45065.9|45045.9|45138.1|45118.1|45148|45128|45003.5|44983.5|587
1645625100000|2022-02-23 14:05:00|45140.5|45120.5|45108.1|45088.1|45140.5|45120.5|45097.9|45077.9|231
1645625400000|2022-02-23 14:10:00|45105.6|45085.6|45130.4|45110.4|45130.4|45110.4|45102.9|45082.9|243
1645625700000|2022-02-23 14:15:00|45128|45108|45145.7|45125.7|45153|45133|45115.5|45095.5|237
1645626000000|2022-02-23 14:20:00|45145.8|45125.8|45085.5|45065.5|45145.8|45125.8|45080.6|45060.6|211
1645626300000|2022-02-23 14:25:00|45088|45068|45085.5|45065.5|45100.5|45080.5|45060.5|45040.5|283
1645626600000|2022-02-23 14:30:00|45080.5|45060.5|45173.6|45153.6|45181.2|45161.2|45068.5|45048.5|534
1645626900000|2022-02-23 14:35:00|45176|45156|45220.9|45200.9|45261.2|45241.2|45163.6|45143.6|452
1645627200000|2022-02-23 14:40:00|45221|45201|45238.4|45218.4|45263.6|45243.6|45218.4|45198.4|280
1645627500000|2022-02-23 14:45:00|45240.8|45220.8|45190.9|45170.9|45256|45236|45181|45161|336
1645627800000|2022-02-23 14:50:00|45193.5|45173.5|45140.9|45120.9|45193.5|45173.5|45140.9|45120.9|392
1645628100000|2022-02-23 14:55:00|45140.8|45120.8|45140.7|45120.7|45163.3|45143.3|45130.5|45110.5|335
1645628400000|2022-02-23 15:00:00|45140.5|45120.5|45152.9|45132.9|45160.4|45140.4|45098.2|45078.2|274
1645628700000|2022-02-23 15:05:00|45155.3|45135.3|45065.6|45045.6|45155.3|45135.3|45060.6|45040.6|400
1645629000000|2022-02-23 15:10:00|45063.2|45043.2|45007.8|44987.8|45080.7|45060.7|44995.5|44975.5|393
1645629300000|2022-02-23 15:15:00|45005.4|44985.4|44980.4|44960.4|45017.9|44997.9|44965.3|44945.3|486
1645629600000|2022-02-23 15:20:00|44980.3|44960.3|44975.3|44955.3|45017.9|44997.9|44972.8|44952.8|251
1645629900000|2022-02-23 15:25:00|44975.4|44955.4|44967.9|44947.9|44980.3|44960.3|44930.3|44910.3|328
1645630200000|2022-02-23 15:30:00|44965.4|44945.4|44998|44978|45022.9|45002.9|44950.4|44930.4|209
1645630500000|2022-02-23 15:35:00|45000.4|44980.4|45000.4|44980.4|45010.5|44990.5|44957.6|44937.6|609
1645630800000|2022-02-23 15:40:00|45002.8|44982.8|44980.3|44960.3|45012.8|44992.8|44960.4|44940.4|157
1645631100000|2022-02-23 15:45:00|44977.7|44957.7|44917.6|44897.6|44990.3|44970.3|44915.2|44895.2|280
1645631400000|2022-02-23 15:50:00|44915.1|44895.1|44849.9|44829.9|44940|44920|44849.9|44829.9|623
1645631700000|2022-02-23 15:55:00|44847.5|44827.5|44860.1|44840.1|44887.4|44867.4|44827.4|44807.4|392
1645632000000|2022-02-23 16:00:00|44862.5|44842.5|44927.4|44907.4|44937.4|44917.4|44835|44815|383
1645632300000|2022-02-23 16:05:00|44925|44905|44949.9|44929.9|44954.9|44934.9|44909.9|44889.9|227
1645632600000|2022-02-23 16:10:00|44950|44930|44932.5|44912.5|44954.9|44934.9|44920|44900|132
1645632900000|2022-02-23 16:15:00|44930.1|44910.1|44920|44900|44947.4|44927.4|44897.5|44877.5|209
1645633200000|2022-02-23 16:20:00|44917.5|44897.5|44890|44870|44922.5|44902.5|44880|44860|154
1645633500000|2022-02-23 16:25:00|44887.5|44867.5|44935|44915|44947.6|44927.6|44885|44865|171
1645633800000|2022-02-23 16:30:00|44932.6|44912.6|44917.9|44897.9|44985.1|44965.1|44913.2|44893.2|412
1645634100000|2022-02-23 16:35:00|44915.3|44895.3|44925.4|44905.4|44965.3|44945.3|44890.4|44870.4|252
1645634400000|2022-02-23 16:40:00|44922.8|44902.8|44895.4|44875.4|44935.3|44915.3|44875.2|44855.2|148
1645634700000|2022-02-23 16:45:00|44897.8|44877.8|44905.5|44885.5|44925.4|44905.4|44880.3|44860.3|185
1645635000000|2022-02-23 16:50:00|44907.9|44887.9|44915.5|44895.5|44937.9|44917.9|44885.3|44865.3|120
1645635300000|2022-02-23 16:55:00|44917.9|44897.9|44920.3|44900.3|44935.5|44915.5|44915.5|44895.5|188
1645635600000|2022-02-23 17:00:00|44920.4|44900.4|44900.4|44880.4|44932.9|44912.9|44900.4|44880.4|124
1645635900000|2022-02-23 17:05:00|44902.9|44882.9|44940.9|44920.9|44975.9|44955.9|44898|44878|284
1645636200000|2022-02-23 17:10:00|44943.3|44923.3|44955.6|44935.6|44965.6|44945.6|44930.5|44910.5|202
1645636500000|2022-02-23 17:15:00|44958|44938|44975.5|44955.5|44975.5|44955.5|44955.5|44935.5|93
1645636800000|2022-02-23 17:20:00|44973.1|44953.1|45005.8|44985.8|45040.9|45020.9|44950.7|44930.7|244
1645637100000|2022-02-23 17:25:00|45008.3|44988.3|45068.2|45048.2|45078.3|45058.3|45005.9|44985.9|161
1645637400000|2022-02-23 17:30:00|45065.8|45045.8|44998.4|44978.4|45070.9|45050.9|44983.3|44963.3|444
1645637700000|2022-02-23 17:35:00|45000.8|44980.8|44910.8|44890.8|45000.9|44980.9|44910.8|44890.8|178
1645638000000|2022-02-23 17:40:00|44915.7|44895.7|44961.3|44941.3|44983.6|44963.6|44913.4|44893.4|455
1645638300000|2022-02-23 17:45:00|44963.7|44943.7|44931|44911|44963.7|44943.7|44921.1|44901.1|200
1645638600000|2022-02-23 17:50:00|44931.1|44911.1|44910.6|44890.6|44940.7|44920.7|44888.2|44868.2|327
1645638900000|2022-02-23 17:55:00|44910.7|44890.7|44905.6|44885.6|44918.2|44898.2|44878.2|44858.2|425
1645639200000|2022-02-23 18:00:00|44905.5|44885.5|44790.7|44770.7|44905.5|44885.5|44770.6|44750.6|388
1645639500000|2022-02-23 18:05:00|44793.1|44773.1|44780.6|44760.6|44795.5|44775.5|44765.6|44745.6|243
1645639800000|2022-02-23 18:10:00|44780.7|44760.7|44688.1|44668.1|44785.5|44765.5|44667.9|44647.9|282
1645640100000|2022-02-23 18:15:00|44688.2|44668.2|44673.1|44653.1|44705.6|44685.6|44670.6|44650.6|236
1645640400000|2022-02-23 18:20:00|44670.5|44650.5|44683.1|44663.1|44698.1|44678.1|44668.1|44648.1|166
1645640700000|2022-02-23 18:25:00|44685.6|44665.6|44678|44658|44710.5|44690.5|44668|44648|100
1645641000000|2022-02-23 18:30:00|44680.4|44660.4|44690.5|44670.5|44700.4|44680.4|44672.9|44652.9|95
1645641300000|2022-02-23 18:35:00|44690.6|44670.6|44760.4|44740.4|44762.9|44742.9|44675.5|44655.5|138
1645641600000|2022-02-23 18:40:00|44762.8|44742.8|44767.9|44747.9|44770.6|44750.6|44748|44728|130
1645641900000|2022-02-23 18:45:00|44768|44748|44800.4|44780.4|44802.9|44782.9|44748|44728|142
1645642200000|2022-02-23 18:50:00|44802.8|44782.8|44765.5|44745.5|44802.8|44782.8|44758|44738|83
1645642500000|2022-02-23 18:55:00|44765.6|44745.6|44773|44753|44782.7|44762.7|44763|44743|69
1645642800000|2022-02-23 19:00:00|44773.1|44753.1|44730.4|44710.4|44798|44778|44720.4|44700.4|146
1645643100000|2022-02-23 19:05:00|44732.9|44712.9|44747.9|44727.9|44775.4|44755.4|44732.9|44712.9|93
1645643400000|2022-02-23 19:10:00|44748|44728|44718|44698|44760.4|44740.4|44710.6|44690.6|86
1645643700000|2022-02-23 19:15:00|44713|44693|44735.5|44715.5|44752.9|44732.9|44687.9|44667.9|46
1645644000000|2022-02-23 19:20:00|44733.1|44713.1|44707.8|44687.8|44752.9|44732.9|44707.7|44687.7|123
1645644300000|2022-02-23 19:25:00|44710.3|44690.3|44702.8|44682.8|44710.3|44690.3|44690.1|44670.1|67
1645644600000|2022-02-23 19:30:00|44702.9|44682.9|44697.7|44677.7|44717.7|44697.7|44687.8|44667.8|105
1645644900000|2022-02-23 19:35:00|44697.8|44677.8|44690.4|44670.4|44707.8|44687.8|44675.2|44655.2|108
1645645200000|2022-02-23 19:40:00|44690.3|44670.3|44605.2|44585.2|44692.8|44672.8|44590.2|44570.2|155
1645645500000|2022-02-23 19:45:00|44605.1|44585.1|44617.7|44597.7|44642.7|44622.7|44572.7|44552.7|194
1645645800000|2022-02-23 19:50:00|44615.2|44595.2|44642.6|44622.6|44667.5|44647.5|44612.6|44592.6|73
1645646100000|2022-02-23 19:55:00|44642.7|44622.7|44642.7|44622.7|44675.1|44655.1|44632.6|44612.6|63
1645646400000|2022-02-23 20:00:00|44642.6|44622.6|44617.6|44597.6|44652.7|44632.7|44610.2|44590.2|58
1645646700000|2022-02-23 20:05:00|44620.1|44600.1|44612.8|44592.8|44632.6|44612.6|44597.7|44577.7|114
1645647000000|2022-02-23 20:10:00|44617.7|44597.7|44617.8|44597.8|44627.7|44607.7|44597.8|44577.8|16
1645647300000|2022-02-23 20:15:00|44615.3|44595.3|44607.9|44587.9|44650.3|44630.3|44605.3|44585.3|57
1645647600000|2022-02-23 20:20:00|44612.8|44592.8|44647.9|44627.9|44650.4|44630.4|44605.3|44585.3|64
1645647900000|2022-02-23 20:25:00|44650.3|44630.3|44677.8|44657.8|44677.8|44657.8|44632.9|44612.9|47
1645648200000|2022-02-23 20:30:00|44675.3|44655.3|44672.7|44652.7|44685.3|44665.3|44650.3|44630.3|166
1645648500000|2022-02-23 20:35:00|44675.1|44655.1|44650.3|44630.3|44675.4|44655.4|44640.4|44620.4|50
1645648800000|2022-02-23 20:40:00|44652.8|44632.8|44650.2|44630.2|44665.4|44645.4|44650.2|44630.2|54
1645649100000|2022-02-23 20:45:00|44650.3|44630.3|44612.8|44592.8|44665.2|44645.2|44607.8|44587.8|135
1645649400000|2022-02-23 20:50:00|44615.2|44595.2|44605.3|44585.3|44622.7|44602.7|44582.6|44562.6|51
1645649700000|2022-02-23 20:55:00|44605.4|44585.4|44630|44610|44650.1|44630.1|44602.7|44582.7|76
1645650000000|2022-02-23 21:00:00|44630.1|44610.1|44657.7|44637.7|44657.7|44637.7|44627.7|44607.7|66
1645650300000|2022-02-23 21:05:00|44660.1|44640.1|44675.2|44655.2|44680.2|44660.2|44655.2|44635.2|31
1645650600000|2022-02-23 21:10:00|44675.3|44655.3|44672.9|44652.9|44680.3|44660.3|44657.8|44637.8|39
1645650900000|2022-02-23 21:15:00|44673|44653|44672.7|44652.7|44680.3|44660.3|44660.4|44640.4|25
1645651200000|2022-02-23 21:20:00|44670.2|44650.2|44675.2|44655.2|44675.3|44655.3|44662.9|44642.9|11
1645651500000|2022-02-23 21:25:00|44672.8|44652.8|44670.2|44650.2|44675.3|44655.3|44665.4|44645.4|13
1645651800000|2022-02-23 21:30:00|44667.8|44647.8|44672.8|44652.8|44675.2|44655.2|44660.2|44640.2|18
1645652100000|2022-02-23 21:35:00|44672.7|44652.7|44687.8|44667.8|44687.8|44667.8|44670.1|44650.1|18
1645652400000|2022-02-23 21:40:00|44685.4|44665.4|44657.8|44637.8|44687.8|44667.8|44652.8|44632.8|27
1645652700000|2022-02-23 21:45:00|44660.3|44640.3|44660.2|44640.2|44667.8|44647.8|44647.8|44627.8|68
1645653000000|2022-02-23 21:50:00|44660.3|44640.3|44677.8|44657.8|44677.8|44657.8|44657.9|44637.9|18
1645653300000|2022-02-23 21:55:00|44677.7|44657.7|44672.8|44652.8|44677.9|44657.9|44660.4|44640.4|43
1645657200000|2022-02-23 23:00:00|44696.9|44676.9|44710.6|44690.6|44763.1|44743.1|44682.9|44662.9|102
1645657500000|2022-02-23 23:05:00|44708.2|44688.2|44698.2|44678.2|44710.6|44690.6|44687.6|44667.6|37
1645657800000|2022-02-23 23:10:00|44693.1|44673.1|44673.1|44653.1|44693.1|44673.1|44673.1|44653.1|27
1645658100000|2022-02-23 23:15:00|44675.8|44655.8|44665.6|44645.6|44690.6|44670.6|44663.1|44643.1|28
1645658400000|2022-02-23 23:20:00|44663.2|44643.2|44678.1|44658.1|44685.6|44665.6|44660.7|44640.7|31
1645658700000|2022-02-23 23:25:00|44678.2|44658.2|44700.6|44680.6|44713.1|44693.1|44675.6|44655.6|15
1645659000000|2022-02-23 23:30:00|44698.2|44678.2|44733|44713|44735.4|44715.4|44698.2|44678.2|26
1645659300000|2022-02-23 23:35:00|44730.6|44710.6|44730.4|44710.4|44735.5|44715.5|44725.5|44705.5|13
1645659600000|2022-02-23 23:40:00|44727.9|44707.9|44742.9|44722.9|44750.3|44730.3|44727.9|44707.9|94
1645659900000|2022-02-23 23:45:00|44745.3|44725.3|44735.1|44715.1|44747.8|44727.8|44727.8|44707.8|19
1645660200000|2022-02-23 23:50:00|44732.7|44712.7|44740.3|44720.3|44740.3|44720.3|44725.3|44705.3|15
1645660500000|2022-02-23 23:55:00|44740.4|44720.4|44727.7|44707.7|44747.6|44727.6|44722.7|44702.7|18
1645660800000|2022-02-24 00:00:00|44727.9|44707.9|44742.6|44722.6|44747.7|44727.7|44717.7|44697.7|30
1645661100000|2022-02-24 00:05:00|44740.2|44720.2|44727.8|44707.8|44745.3|44725.3|44712.7|44692.7|31
1645661400000|2022-02-24 00:10:00|44725.4|44705.4|44717.9|44697.9|44730.3|44710.3|44712.7|44692.7|25
1645661700000|2022-02-24 00:15:00|44717.8|44697.8|44710.2|44690.2|44720.3|44700.3|44692.8|44672.8|16
1645662000000|2022-02-24 00:20:00|44707.8|44687.8|44695.2|44675.2|44712.8|44692.8|44687.7|44667.7|14
1645662300000|2022-02-24 00:25:00|44695.3|44675.3|44697.7|44677.7|44732.7|44712.7|44690.3|44670.3|59
1645662600000|2022-02-24 00:30:00|44695.3|44675.3|44685.4|44665.4|44703|44683|44667.7|44647.7|48
1645662900000|2022-02-24 00:35:00|44687.9|44667.9|44675.3|44655.3|44687.9|44667.9|44665.2|44645.2|50
1645663200000|2022-02-24 00:40:00|44677.7|44657.7|44677.8|44657.8|44687.7|44667.7|44667.8|44647.8|13
1645663500000|2022-02-24 00:45:00|44680.3|44660.3|44677.7|44657.7|44680.3|44660.3|44670.3|44650.3|10
1645663800000|2022-02-24 00:50:00|44677.8|44657.8|44682.9|44662.9|44697.7|44677.7|44672.7|44652.7|26
1645664100000|2022-02-24 00:55:00|44685.3|44665.3|44665.2|44645.2|44692.8|44672.8|44662.7|44642.7|64
1645664400000|2022-02-24 01:00:00|44662.7|44642.7|44815.3|44795.3|44817.8|44797.8|44662.7|44642.7|532
1645664700000|2022-02-24 01:05:00|44812.8|44792.8|44832.8|44812.8|44837.7|44817.7|44797.8|44777.8|200
1645665000000|2022-02-24 01:10:00|44832.7|44812.7|44845.2|44825.2|44850.2|44830.2|44815.4|44795.4|135
1645665300000|2022-02-24 01:15:00|44842.7|44822.7|44850.2|44830.2|44862.8|44842.8|44822.9|44802.9|158
1645665600000|2022-02-24 01:20:00|44847.8|44827.8|44860.3|44840.3|44865.2|44845.2|44840.3|44820.3|84
1645665900000|2022-02-24 01:25:00|44857.8|44837.8|44852.7|44832.7|44885.4|44865.4|44840.4|44820.4|97
1645666200000|2022-02-24 01:30:00|44852.8|44832.8|44890.3|44870.3|44905.3|44885.3|44835.3|44815.3|97
1645666500000|2022-02-24 01:35:00|44887.9|44867.9|44895.3|44875.3|44900.3|44880.3|44862.8|44842.8|55
1645666800000|2022-02-24 01:40:00|44900.3|44880.3|44900.3|44880.3|44912.8|44892.8|44890.3|44870.3|97
1645667100000|2022-02-24 01:45:00|44905.2|44885.2|44930.4|44910.4|44932.7|44912.7|44897.8|44877.8|72
1645667400000|2022-02-24 01:50:00|44930.5|44910.5|44947.8|44927.8|44967.7|44947.7|44928|44908|109
1645667700000|2022-02-24 01:55:00|44945.3|44925.3|44950.3|44930.3|44972.7|44952.7|44937.9|44917.9|124
1645668000000|2022-02-24 02:00:00|44947.8|44927.8|44930.2|44910.2|44960.3|44940.3|44930.2|44910.2|103
1645668300000|2022-02-24 02:05:00|44932.6|44912.6|44927.7|44907.7|44940.1|44920.1|44905.2|44885.2|119
1645668600000|2022-02-24 02:10:00|44927.8|44907.8|44935.2|44915.2|44942.6|44922.6|44920.2|44900.2|60
1645668900000|2022-02-24 02:15:00|44940|44920|44930.2|44910.2|44962.8|44942.8|44922.7|44902.7|42
1645669200000|2022-02-24 02:20:00|44927.8|44907.8|44910|44890|44930.3|44910.3|44890.3|44870.3|33
1645669500000|2022-02-24 02:25:00|44910.1|44890.1|44875.2|44855.2|44915.1|44895.1|44865.2|44845.2|56
1645669800000|2022-02-24 02:30:00|44875.3|44855.3|44942.8|44922.8|44942.8|44922.8|44875.2|44855.2|132
1645670100000|2022-02-24 02:35:00|44942.7|44922.7|45020.4|45000.4|45030.2|45010.2|44935.3|44915.3|128
1645670400000|2022-02-24 02:40:00|45020.3|45000.3|45000.5|44980.5|45020.4|45000.4|44985.4|44965.4|71
1645670700000|2022-02-24 02:45:00|45003|44983|45010.3|44990.3|45025.3|45005.3|44990.5|44970.5|101
1645671000000|2022-02-24 02:50:00|45012.8|44992.8|44977.7|44957.7|45012.8|44992.8|44945.3|44925.3|209
1645671300000|2022-02-24 02:55:00|44977.6|44957.6|44930.3|44910.3|44980.2|44960.2|44915.5|44895.5|96
1645671600000|2022-02-24 03:00:00|44927.9|44907.9|44922.6|44902.6|44942.8|44922.8|44880.4|44860.4|152
1645671900000|2022-02-24 03:05:00|44920.2|44900.2|44910.2|44890.2|44930.2|44910.2|44890.3|44870.3|134
1645672200000|2022-02-24 03:10:00|44910.1|44890.1|44867.7|44847.7|44920.1|44900.1|44840.4|44820.4|189
1645672500000|2022-02-24 03:15:00|44867.8|44847.8|44952.8|44932.8|44987.6|44967.6|44867.7|44847.7|125
1645672800000|2022-02-24 03:20:00|44950.4|44930.4|44837.7|44817.7|44975.2|44955.2|44835.2|44815.2|94
1645673100000|2022-02-24 03:25:00|44835.2|44815.2|44775.2|44755.2|44837.7|44817.7|44760.3|44740.3|208
1645673400000|2022-02-24 03:30:00|44777.7|44757.7|44742.7|44722.7|44777.7|44757.7|44682.9|44662.9|124
1645673700000|2022-02-24 03:35:00|44740.2|44720.2|44637.7|44617.7|44742.8|44722.8|44632.7|44612.7|93
1645674000000|2022-02-24 03:40:00|44635.2|44615.2|44777.7|44757.7|44790.2|44770.2|44630.2|44610.2|83
1645674300000|2022-02-24 03:45:00|44775.2|44755.2|44767.6|44747.6|44807.7|44787.7|44742.7|44722.7|194
1645674600000|2022-02-24 03:50:00|44767.7|44747.7|44715.1|44695.1|44792.6|44772.6|44705.1|44685.1|43
1645674900000|2022-02-24 03:55:00|44715.2|44695.2|44722.6|44702.6|44732.6|44712.6|44682.7|44662.7|72
1645675200000|2022-02-24 04:00:00|44722.5|44702.5|44767.5|44747.5|44772.5|44752.5|44705|44685|57
1645675500000|2022-02-24 04:05:00|44765.1|44745.1|44767.5|44747.5|44770.2|44750.2|44720.3|44700.3|51
1645675800000|2022-02-24 04:10:00|44765.1|44745.1|44707.7|44687.7|44765.1|44745.1|44692.6|44672.6|51
1645676100000|2022-02-24 04:15:00|44707.6|44687.6|44757.5|44737.5|44760|44740|44692.6|44672.6|59
1645676400000|2022-02-24 04:20:00|44752.6|44732.6|44762.7|44742.7|44802.6|44782.6|44737.8|44717.8|39
1645676700000|2022-02-24 04:25:00|44765.1|44745.1|44692.6|44672.6|44787.6|44767.6|44687.8|44667.8|85
1645677000000|2022-02-24 04:30:00|44695.1|44675.1|44690.3|44670.3|44770.2|44750.2|44652.8|44632.8|124
1645677300000|2022-02-24 04:35:00|44692.7|44672.7|44685.2|44665.2|44730.3|44710.3|44682.8|44662.8|32
1645677600000|2022-02-24 04:40:00|44682.8|44662.8|44702.6|44682.6|44735|44715|44670.3|44650.3|32
1645677900000|2022-02-24 04:45:00|44705.1|44685.1|44782.6|44762.6|44785.1|44765.1|44705.1|44685.1|46
1645678200000|2022-02-24 04:50:00|44780.1|44760.1|44897.6|44877.6|44905.1|44885.1|44780.1|44760.1|76
1645678500000|2022-02-24 04:55:00|44900.1|44880.1|44875.4|44855.4|44980.2|44960.2|44862.9|44842.9|112
1645678800000|2022-02-24 05:00:00|44875.3|44855.3|44812.6|44792.6|44882.8|44862.8|44792.9|44772.9|71
1645679100000|2022-02-24 05:05:00|44810.1|44790.1|44785.1|44765.1|44817.6|44797.6|44720.1|44700.1|75
1645679400000|2022-02-24 05:10:00|44782.6|44762.6|44879.9|44859.9|44882.4|44862.4|44772.6|44752.6|73
1645679700000|2022-02-24 05:15:00|44877.5|44857.5|44845|44825|44890.1|44870.1|44815.1|44795.1|24
1645680000000|2022-02-24 05:20:00|44845.1|44825.1|44847.7|44827.7|44862.5|44842.5|44827.7|44807.7|94
1645680300000|2022-02-24 05:25:00|44850.2|44830.2|44832.5|44812.5|44900.1|44880.1|44827.7|44807.7|73
1645680600000|2022-02-24 05:30:00|44835|44815|44802.7|44782.7|44845.2|44825.2|44737.7|44717.7|131
1645680900000|2022-02-24 05:35:00|44805.2|44785.2|44817.6|44797.6|44887.4|44867.4|44805|44785|64
1645681200000|2022-02-24 05:40:00|44815.1|44795.1|44882.6|44862.6|44887.5|44867.5|44809.9|44789.9|45
1645681500000|2022-02-24 05:45:00|44882.4|44862.4|44845|44825|44887.4|44867.4|44832.5|44812.5|37
1645681800000|2022-02-24 05:50:00|44845.1|44825.1|44862.7|44842.7|44865.1|44845.1|44842.7|44822.7|21
1645682100000|2022-02-24 05:55:00|44857.7|44837.7|44880.2|44860.2|44887.6|44867.6|44857.7|44837.7|19
1645682400000|2022-02-24 06:00:00|44882.7|44862.7|44930.2|44910.2|44977.5|44957.5|44882.7|44862.7|91
1645682700000|2022-02-24 06:05:00|44932.7|44912.7|44952.5|44932.5|44952.5|44932.5|44872.7|44852.7|37
1645683000000|2022-02-24 06:10:00|44955.1|44935.1|44952.5|44932.5|44982.5|44962.5|44952.5|44932.5|50
1645683300000|2022-02-24 06:15:00|44947.5|44927.5|44960|44940|44972.5|44952.5|44910|44890|48
1645683600000|2022-02-24 06:20:00|44957.5|44937.5|44922.5|44902.5|44960|44940|44922.5|44902.5|29
1645683900000|2022-02-24 06:25:00|44920.1|44900.1|44957.5|44937.5|44967.7|44947.7|44915.2|44895.2|84
1645684200000|2022-02-24 06:30:00|44957.6|44937.6|44960.1|44940.1|44982.5|44962.5|44947.6|44927.6|51
1645684500000|2022-02-24 06:35:00|44957.5|44937.5|44972.5|44952.5|44977.5|44957.5|44940.1|44920.1|18
1645684800000|2022-02-24 06:40:00|44975|44955|44960|44940|44985|44965|44955|44935|28
1645685100000|2022-02-24 06:45:00|44960.1|44940.1|44952.6|44932.6|44975.1|44955.1|44945.1|44925.1|30
1645685400000|2022-02-24 06:50:00|44955.1|44935.1|44935.1|44915.1|44960.1|44940.1|44930.1|44910.1|42
1645685700000|2022-02-24 06:55:00|44932.6|44912.6|44955.2|44935.2|44997.5|44977.5|44930.1|44910.1|67
1645686000000|2022-02-24 07:00:00|44955.3|44935.3|44947.5|44927.5|44987.5|44967.5|44932.7|44912.7|56
1645686300000|2022-02-24 07:05:00|44945.1|44925.1|44930|44910|44947.6|44927.6|44900|44880|123
1645686600000|2022-02-24 07:10:00|44927.6|44907.6|44917.6|44897.6|44935|44915|44900.1|44880.1|44
1645686900000|2022-02-24 07:15:00|44920|44900|44847.5|44827.5|44925|44905|44822.6|44802.6|76
1645687200000|2022-02-24 07:20:00|44845.1|44825.1|44872.5|44852.5|44897.6|44877.6|44830.2|44810.2|87
1645687500000|2022-02-24 07:25:00|44874.9|44854.9|44795.1|44775.1|44874.9|44854.9|44795.1|44775.1|77
1645687800000|2022-02-24 07:30:00|44795.2|44775.2|44727.5|44707.5|44800.2|44780.2|44720|44700|188
1645688100000|2022-02-24 07:35:00|44722.5|44702.5|44787.5|44767.5|44800|44780|44710.1|44690.1|135
1645688400000|2022-02-24 07:40:00|44785.1|44765.1|44822.6|44802.6|44825.1|44805.1|44755.2|44735.2|77
1645688700000|2022-02-24 07:45:00|44822.7|44802.7|44870|44850|44897.5|44877.5|44822.7|44802.7|99
1645689000000|2022-02-24 07:50:00|44867.6|44847.6|44782.6|44762.6|44870.1|44850.1|44782.4|44762.4|89
1645689300000|2022-02-24 07:55:00|44785|44765|44852.6|44832.6|44877.7|44857.7|44785|44765|66
1645689600000|2022-02-24 08:00:00|44847.6|44827.6|44875.1|44855.1|44877.7|44857.7|44767.6|44747.6|163
1645689900000|2022-02-24 08:05:00|44875|44855|44930.1|44910.1|44940.1|44920.1|44875|44855|145
1645690200000|2022-02-24 08:10:00|44927.6|44907.6|44855.1|44835.1|44930.1|44910.1|44852.6|44832.6|94
1645690500000|2022-02-24 08:15:00|44852.7|44832.7|44920.2|44900.2|44922.7|44902.7|44825.1|44805.1|122
1645690800000|2022-02-24 08:20:00|44925.1|44905.1|44912.5|44892.5|44955.1|44935.1|44870.3|44850.3|122
1645691100000|2022-02-24 08:25:00|44910.1|44890.1|44877.7|44857.7|44915|44895|44850.2|44830.2|95
1645691400000|2022-02-24 08:30:00|44877.8|44857.8|44932.5|44912.5|44945|44925|44872.6|44852.6|131
1645691700000|2022-02-24 08:35:00|44932.6|44912.6|44910.2|44890.2|44935|44915|44840.1|44820.1|81
1645692000000|2022-02-24 08:40:00|44910.1|44890.1|44920.1|44900.1|44925.1|44905.1|44880.1|44860.1|477
1645692300000|2022-02-24 08:45:00|44917.7|44897.7|45118|45098|45177.9|45157.9|44910.2|44890.2|266
1645692600000|2022-02-24 08:50:00|45123|45103|45153|45133|45242.8|45222.8|45100.5|45080.5|179
1645692900000|2022-02-24 08:55:00|45155.4|45135.4|45185.2|45165.2|45222.9|45202.9|45155.4|45135.4|107
1645693200000|2022-02-24 09:00:00|45180.4|45160.4|45227.7|45207.7|45237.7|45217.7|45180.4|45160.4|108
1645693500000|2022-02-24 09:05:00|45225.3|45205.3|45220.4|45200.4|45272.9|45252.9|45202.7|45182.7|157
1645693800000|2022-02-24 09:10:00|45217.9|45197.9|45287.7|45267.7|45295.4|45275.4|45217.9|45197.9|197
1645694100000|2022-02-24 09:15:00|45287.6|45267.6|45282.8|45262.8|45335.3|45315.3|45267.9|45247.9|177
1645694400000|2022-02-24 09:20:00|45277.9|45257.9|45307.8|45287.8|45332.8|45312.8|45267.9|45247.9|113
1645694700000|2022-02-24 09:25:00|45307.7|45287.7|45305.5|45285.5|45343|45323|45282.9|45262.9|94
1645695000000|2022-02-24 09:30:00|45308|45288|45348.2|45328.2|45397.9|45377.9|45305.5|45285.5|224
1645695300000|2022-02-24 09:35:00|45348.1|45328.1|45353|45333|45378|45358|45322.9|45302.9|100
1645695600000|2022-02-24 09:40:00|45355.4|45335.4|45357.7|45337.7|45380.2|45360.2|45327.9|45307.9|121
1645695900000|2022-02-24 09:45:00|45355.3|45335.3|45383|45363|45392.9|45372.9|45322.7|45302.7|111
1645696200000|2022-02-24 09:50:00|45385.5|45365.5|45400.2|45380.2|45405.3|45385.3|45385.5|45365.5|87
1645696500000|2022-02-24 09:55:00|45397.7|45377.7|45360.2|45340.2|45402.7|45382.7|45357.9|45337.9|93
1645696800000|2022-02-24 10:00:00|45360.3|45340.3|45367.7|45347.7|45405.2|45385.2|45320.4|45300.4|497
1645697100000|2022-02-24 10:05:00|45370.2|45350.2|45412.8|45392.8|45417.7|45397.7|45367.7|45347.7|86
1645697400000|2022-02-24 10:10:00|45407.8|45387.8|45405.2|45385.2|45417.7|45397.7|45377.8|45357.8|58
1645697700000|2022-02-24 10:15:00|45405.3|45385.3|45467.8|45447.8|45472.8|45452.8|45382.6|45362.6|156
1645698000000|2022-02-24 10:20:00|45470.3|45450.3|45450.3|45430.3|45492.7|45472.7|45437.7|45417.7|163
1645698300000|2022-02-24 10:25:00|45450.2|45430.2|45437.8|45417.8|45477.6|45457.6|45427.9|45407.9|201
1645698600000|2022-02-24 10:30:00|45442.8|45422.8|45487.8|45467.8|45492.9|45472.9|45422.8|45402.8|120
1645698900000|2022-02-24 10:35:00|45487.7|45467.7|45705.2|45685.2|45710.2|45690.2|45467.8|45447.8|345
1645699200000|2022-02-24 10:40:00|45700.3|45680.3|45737.7|45717.7|45875.1|45855.1|45695.2|45675.2|454
1645699500000|2022-02-24 10:45:00|45745.4|45725.4|45810.3|45790.3|45867.8|45847.8|45745.4|45725.4|157
1645699800000|2022-02-24 10:50:00|45807.8|45787.8|45887.8|45867.8|45892.8|45872.8|45800.2|45780.2|95
1645700100000|2022-02-24 10:55:00|45887.7|45867.7|45850.3|45830.3|45937.7|45917.7|45827.8|45807.8|180
1645700400000|2022-02-24 11:00:00|45850.4|45830.4|45730.2|45710.2|45880.2|45860.2|45727.7|45707.7|193
1645700700000|2022-02-24 11:05:00|45727.7|45707.7|45687.7|45667.7|45742.6|45722.6|45672.8|45652.8|131
1645701000000|2022-02-24 11:10:00|45685.3|45665.3|45722.7|45702.7|45722.7|45702.7|45647.8|45627.8|176
1645701300000|2022-02-24 11:15:00|45720.2|45700.2|45747.8|45727.8|45750.3|45730.3|45680.4|45660.4|105
1645701600000|2022-02-24 11:20:00|45750.4|45730.4|45705.2|45685.2|45767.7|45747.7|45702.8|45682.8|124
1645701900000|2022-02-24 11:25:00|45702.8|45682.8|45597.7|45577.7|45707.7|45687.7|45577.8|45557.8|157
1645702200000|2022-02-24 11:30:00|45595.3|45575.3|45532.8|45512.8|45617.8|45597.8|45520.3|45500.3|161
1645702500000|2022-02-24 11:35:00|45532.7|45512.7|45600.3|45580.3|45642.7|45622.7|45527.7|45507.7|156
1645702800000|2022-02-24 11:40:00|45602.8|45582.8|45648.2|45628.2|45658.2|45638.2|45577.8|45557.8|331
1645703100000|2022-02-24 11:45:00|45633.2|45613.2|45543.4|45523.4|45658.2|45638.2|45540.9|45520.9|280
1645703400000|2022-02-24 11:50:00|45543.3|45523.3|45523|45503|45555.7|45535.7|45503.4|45483.4|175
1645703700000|2022-02-24 11:55:00|45525.5|45505.5|45415.7|45395.7|45545.5|45525.5|45388.2|45368.2|195
1645704000000|2022-02-24 12:00:00|45410.7|45390.7|45368.2|45348.2|45410.7|45390.7|45335.6|45315.6|131
1645704300000|2022-02-24 12:05:00|45365.8|45345.8|45383.2|45363.2|45423.1|45403.1|45338.1|45318.1|107
1645704600000|2022-02-24 12:10:00|45380.7|45360.7|45373.1|45353.1|45400.6|45380.6|45358|45338|66
1645704900000|2022-02-24 12:15:00|45370.7|45350.7|45398.1|45378.1|45447.9|45427.9|45365.6|45345.6|75
1645705200000|2022-02-24 12:20:00|45398|45378|45270.7|45250.7|45398.1|45378.1|45270.7|45250.7|112
1645705500000|2022-02-24 12:25:00|45273.1|45253.1|45350.7|45330.7|45375.7|45355.7|45208.2|45188.2|144
1645705800000|2022-02-24 12:30:00|45348|45328|45248|45228|45348.2|45328.2|45240.7|45220.7|86
1645706100000|2022-02-24 12:35:00|45248.2|45228.2|45348|45328|45362.9|45342.9|45248.2|45228.2|99
1645706400000|2022-02-24 12:40:00|45345.6|45325.6|45330.6|45310.6|45353|45333|45278.3|45258.3|93
1645706700000|2022-02-24 12:45:00|45328.2|45308.2|45270.8|45250.8|45338.2|45318.2|45260.7|45240.7|115
1645707000000|2022-02-24 12:50:00|45270.7|45250.7|45290.7|45270.7|45303.2|45283.2|45268.3|45248.3|116
1645707300000|2022-02-24 12:55:00|45293.3|45273.3|45300.7|45280.7|45323.2|45303.2|45258.3|45238.3|121
1645707600000|2022-02-24 13:00:00|45303.2|45283.2|45378.1|45358.1|45405.7|45385.7|45268.3|45248.3|255
1645707900000|2022-02-24 13:05:00|45380.6|45360.6|45428.2|45408.2|45458.1|45438.1|45363.2|45343.2|281
1645708200000|2022-02-24 13:10:00|45428.3|45408.3|45387.8|45367.8|45448|45428|45373|45353|219
1645708500000|2022-02-24 13:15:00|45390.2|45370.2|45415.2|45395.2|45415.2|45395.2|45320.6|45300.6|295
1645708800000|2022-02-24 13:20:00|45412.7|45392.7|45392.9|45372.9|45415.3|45395.3|45370.3|45350.3|249
1645709100000|2022-02-24 13:25:00|45395.4|45375.4|45338.1|45318.1|45405.5|45385.5|45295.6|45275.6|211
1645709400000|2022-02-24 13:30:00|45335.6|45315.6|45323.3|45303.3|45335.6|45315.6|45270.4|45250.4|329
1645709700000|2022-02-24 13:35:00|45320.8|45300.8|45248.2|45228.2|45320.8|45300.8|45205.7|45185.7|291
1645710000000|2022-02-24 13:40:00|45248.1|45228.1|45248.1|45228.1|45263.2|45243.2|45205.7|45185.7|198
1645710300000|2022-02-24 13:45:00|45248.2|45228.2|45213.2|45193.2|45248.2|45228.2|45170.7|45150.7|155
1645710600000|2022-02-24 13:50:00|45215.6|45195.6|45223.1|45203.1|45260.5|45240.5|45215.6|45195.6|173
1645710900000|2022-02-24 13:55:00|45225.6|45205.6|45183.2|45163.2|45233|45213|45183.2|45163.2|209
1645711200000|2022-02-24 14:00:00|45180.6|45160.6|45168|45148|45223|45203|45158.1|45138.1|174
1645711500000|2022-02-24 14:05:00|45165.7|45145.7|45153.1|45133.1|45230.7|45210.7|45138.1|45118.1|158
1645711800000|2022-02-24 14:10:00|45150.7|45130.7|45050.6|45030.6|45155.6|45135.6|45038.2|45018.2|170
1645712100000|2022-02-24 14:15:00|45053|45033|45008|44988|45075.7|45055.7|45000.7|44980.7|181
1645712400000|2022-02-24 14:20:00|45005.5|44985.5|44868.2|44848.2|45010.5|44990.5|44865.6|44845.6|177
1645712700000|2022-02-24 14:25:00|44870.6|44850.6|44900.5|44880.5|44900.7|44880.7|44833|44813|267
1645713000000|2022-02-24 14:30:00|44900.7|44880.7|44880.4|44860.4|44918.1|44898.1|44818|44798|655
1645713300000|2022-02-24 14:35:00|44882.8|44862.8|44850.4|44830.4|44887.8|44867.8|44797.8|44777.8|309
1645713600000|2022-02-24 14:40:00|44847.9|44827.9|44730.3|44710.3|44847.9|44827.9|44730.3|44710.3|556
1645713900000|2022-02-24 14:45:00|44727.8|44707.8|44740.2|44720.2|44767.9|44747.9|44690.2|44670.2|405
1645714200000|2022-02-24 14:50:00|44735.3|44715.3|44687.8|44667.8|44740.3|44720.3|44682.7|44662.7|460
1645714500000|2022-02-24 14:55:00|44690.2|44670.2|44787.7|44767.7|44790.3|44770.3|44680.1|44660.1|205
1645714800000|2022-02-24 15:00:00|44790.2|44770.2|44847.6|44827.6|44857.6|44837.6|44742.7|44722.7|315
1645715100000|2022-02-24 15:05:00|44847.7|44827.7|44902.5|44882.5|44905|44885|44822.5|44802.5|504
1645715400000|2022-02-24 15:10:00|44905|44885|44940.1|44920.1|44977.6|44957.6|44902.5|44882.5|202
1645715700000|2022-02-24 15:15:00|44942.7|44922.7|44957.6|44937.6|44975|44955|44902.5|44882.5|255
1645716000000|2022-02-24 15:20:00|44957.7|44937.7|44972.6|44952.6|45002.7|44982.7|44922.6|44902.6|420
1645716300000|2022-02-24 15:25:00|44967.6|44947.6|44950.1|44930.1|44982.7|44962.7|44927.6|44907.6|143
1645716600000|2022-02-24 15:30:00|44947.7|44927.7|44992.8|44972.8|45022.6|45002.6|44930.3|44910.3|274
1645716900000|2022-02-24 15:35:00|44990.3|44970.3|45015.3|44995.3|45025.2|45005.2|44980.2|44960.2|104
1645717200000|2022-02-24 15:40:00|45012.8|44992.8|45010.5|44990.5|45035.4|45015.4|44995.5|44975.5|273
1645717500000|2022-02-24 15:45:00|45010.4|44990.4|45002.9|44982.9|45033|45013|45000.4|44980.4|200
1645717800000|2022-02-24 15:50:00|45003|44983|44932.7|44912.7|45003|44983|44932.7|44912.7|132
1645718100000|2022-02-24 15:55:00|44932.8|44912.8|44920.3|44900.3|44967.7|44947.7|44907.8|44887.8|295
1645718400000|2022-02-24 16:00:00|44915.3|44895.3|44932.7|44912.7|44955.3|44935.3|44887.8|44867.8|140
1645718700000|2022-02-24 16:05:00|44930.3|44910.3|44970.5|44950.5|44975.3|44955.3|44920.3|44900.3|219
1645719000000|2022-02-24 16:10:00|44970.4|44950.4|44930.3|44910.3|44977.9|44957.9|44922.8|44902.8|117
1645719300000|2022-02-24 16:15:00|44927.8|44907.8|44917.7|44897.7|44937.8|44917.8|44892.9|44872.9|105
1645719600000|2022-02-24 16:20:00|44915.3|44895.3|44882.7|44862.7|44917.7|44897.7|44867.9|44847.9|157
1645719900000|2022-02-24 16:25:00|44882.8|44862.8|44855.4|44835.4|44902.7|44882.7|44850.3|44830.3|86
1645720200000|2022-02-24 16:30:00|44860.3|44840.3|44860.4|44840.4|44902.8|44882.8|44845.2|44825.2|117
1645720500000|2022-02-24 16:35:00|44865.3|44845.3|44850.6|44830.6|44867.8|44847.8|44838|44818|277
1645720800000|2022-02-24 16:40:00|44850.5|44830.5|44872.9|44852.9|44875.4|44855.4|44817.8|44797.8|190
1645721100000|2022-02-24 16:45:00|44875.4|44855.4|44902.7|44882.7|44902.7|44882.7|44845.4|44825.4|316
1645721400000|2022-02-24 16:50:00|44900.3|44880.3|44903|44883|44925.4|44905.4|44865.5|44845.5|150
1645721700000|2022-02-24 16:55:00|44898.1|44878.1|44930.7|44910.7|44938.1|44918.1|44888.1|44868.1|141
1645722000000|2022-02-24 17:00:00|44933.3|44913.3|44893.3|44873.3|44940.7|44920.7|44888.3|44868.3|98
1645722300000|2022-02-24 17:05:00|44890.8|44870.8|44810.8|44790.8|44900.7|44880.7|44810.8|44790.8|169
1645722600000|2022-02-24 17:10:00|44815.6|44795.6|44785.9|44765.9|44850.6|44830.6|44765.9|44745.9|136
1645722900000|2022-02-24 17:15:00|44785.8|44765.8|44838.3|44818.3|44848.3|44828.3|44753.4|44733.4|110
1645723200000|2022-02-24 17:20:00|44835.8|44815.8|44838.5|44818.5|44860.9|44840.9|44820.8|44800.8|154
1645723500000|2022-02-24 17:25:00|44841|44821|44816|44796|44863.3|44843.3|44783.5|44763.5|158
1645723800000|2022-02-24 17:30:00|44818.4|44798.4|44826.1|44806.1|44870.8|44850.8|44808.4|44788.4|291
1645724100000|2022-02-24 17:35:00|44828.6|44808.6|44888.6|44868.6|44893.6|44873.6|44818.6|44798.6|238
1645724400000|2022-02-24 17:40:00|44883.8|44863.8|44816.2|44796.2|44893.7|44873.7|44808.7|44788.7|210
1645724700000|2022-02-24 17:45:00|44813.8|44793.8|44776.3|44756.3|44828.8|44808.8|44771.4|44751.4|158
1645725000000|2022-02-24 17:50:00|44778.8|44758.8|44686.3|44666.3|44786.3|44766.3|44686.3|44666.3|157
1645725300000|2022-02-24 17:55:00|44683.8|44663.8|44596.2|44576.2|44683.8|44663.8|44588.8|44568.8|455
1645725600000|2022-02-24 18:00:00|44596.1|44576.1|44528.8|44508.8|44598.8|44578.8|44523.7|44503.7|249
1645725900000|2022-02-24 18:05:00|44528.7|44508.7|44608.6|44588.6|44633.7|44613.7|44483.7|44463.7|145
1645726200000|2022-02-24 18:10:00|44608.5|44588.5|44593.8|44573.8|44666.2|44646.2|44571.2|44551.2|99
1645726500000|2022-02-24 18:15:00|44598.7|44578.7|44598.8|44578.8|44603.8|44583.8|44568.7|44548.7|43
1645726800000|2022-02-24 18:20:00|44596.2|44576.2|44548.5|44528.5|44603.7|44583.7|44543.5|44523.5|93
1645727100000|2022-02-24 18:25:00|44553.4|44533.4|44578.4|44558.4|44590.9|44570.9|44553.4|44533.4|68
1645727400000|2022-02-24 18:30:00|44578.5|44558.5|44583.5|44563.5|44583.6|44563.6|44541|44521|125
1645727700000|2022-02-24 18:35:00|44583.6|44563.6|44645.8|44625.8|44645.8|44625.8|44571|44551|200
1645728000000|2022-02-24 18:40:00|44645.9|44625.9|44638.4|44618.4|44680.9|44660.9|44635.9|44615.9|57
1645728300000|2022-02-24 18:45:00|44635.9|44615.9|44800.8|44780.8|44815.8|44795.8|44618.4|44598.4|125
1645728600000|2022-02-24 18:50:00|44803.2|44783.2|44765.8|44745.8|44805.8|44785.8|44715.8|44695.8|144
1645728900000|2022-02-24 18:55:00|44765.7|44745.7|44815.8|44795.8|44848.3|44828.3|44760.8|44740.8|169
1645729200000|2022-02-24 19:00:00|44818.3|44798.3|44818.3|44798.3|44825.8|44805.8|44750.8|44730.8|54
1645729500000|2022-02-24 19:05:00|44820.8|44800.8|44738.1|44718.1|44833.2|44813.2|44728.3|44708.3|89
1645729800000|2022-02-24 19:10:00|44743.1|44723.1|44768.3|44748.3|44823.1|44803.1|44743.1|44723.1|112
1645730100000|2022-02-24 19:15:00|44765.8|44745.8|44738.3|44718.3|44813.2|44793.2|44738.3|44718.3|25
1645730400000|2022-02-24 19:20:00|44740.8|44720.8|44703.4|44683.4|44743.3|44723.3|44675.8|44655.8|73
1645730700000|2022-02-24 19:25:00|44703.5|44683.5|44718.4|44698.4|44725.8|44705.8|44658.3|44638.3|58
1645731000000|2022-02-24 19:30:00|44718.3|44698.3|44738.5|44718.5|44775.9|44755.9|44695.9|44675.9|63
1645731300000|2022-02-24 19:35:00|44740.9|44720.9|44853.3|44833.3|44853.3|44833.3|44740.9|44720.9|59
1645731600000|2022-02-24 19:40:00|44855.8|44835.8|44828.3|44808.3|44883.4|44863.4|44813.4|44793.4|42
1645731900000|2022-02-24 19:45:00|44830.8|44810.8|44875.8|44855.8|44875.8|44855.8|44798.5|44778.5|20
1645732200000|2022-02-24 19:50:00|44873.3|44853.3|44903.4|44883.4|44903.4|44883.4|44855.9|44835.9|20
1645732500000|2022-02-24 19:55:00|44901|44881|44815.9|44795.9|44903.4|44883.4|44805.9|44785.9|53
1645732800000|2022-02-24 20:00:00|44818.3|44798.3|44870.9|44850.9|44873.4|44853.4|44813.4|44793.4|33
1645733100000|2022-02-24 20:05:00|44873.4|44853.4|44870.9|44850.9|44898.5|44878.5|44861|44841|20
1645733400000|2022-02-24 20:10:00|44868.5|44848.5|44873.5|44853.5|44885.9|44865.9|44851|44831|31
1645733700000|2022-02-24 20:15:00|44873.6|44853.6|44938.3|44918.3|44940.8|44920.8|44865.9|44845.9|53
1645734000000|2022-02-24 20:20:00|44943.2|44923.2|44953.2|44933.2|44965.7|44945.7|44900.8|44880.8|37
1645734300000|2022-02-24 20:25:00|44953.3|44933.3|44963.3|44943.3|45008.2|44988.2|44953.3|44933.3|50
1645734600000|2022-02-24 20:30:00|44960.8|44940.8|45083.6|45063.6|45083.6|45063.6|44960.8|44940.8|68
1645734900000|2022-02-24 20:35:00|45086|45066|45073.5|45053.5|45148.4|45128.4|45068.4|45048.4|115
1645735200000|2022-02-24 20:40:00|45070.9|45050.9|44996|44976|45085.9|45065.9|44991|44971|65
1645735500000|2022-02-24 20:45:00|44995.9|44975.9|45026|45006|45068.4|45048.4|44995.9|44975.9|43
1645735800000|2022-02-24 20:50:00|45026.1|45006.1|45078.5|45058.5|45098.5|45078.5|45026.1|45006.1|35
1645736100000|2022-02-24 20:55:00|45078.4|45058.4|45073.5|45053.5|45093.4|45073.4|45055.9|45035.9|33
1645736400000|2022-02-24 21:00:00|45073.4|45053.4|45058.4|45038.4|45075.9|45055.9|45053.4|45033.4|56
1645736700000|2022-02-24 21:05:00|45058.3|45038.3|45038.3|45018.3|45078.2|45058.2|45038.2|45018.2|46
1645737000000|2022-02-24 21:10:00|45040.8|45020.8|45013.3|44993.3|45048.2|45028.2|45008.2|44988.2|4
1645737300000|2022-02-24 21:15:00|45015.7|44995.7|45018.3|44998.3|45035.7|45015.7|45008.3|44988.3|7
1645737600000|2022-02-24 21:20:00|45015.8|44995.8|45030.8|45010.8|45063.2|45043.2|45005.8|44985.8|37
1645737900000|2022-02-24 21:25:00|45033.3|45013.3|45063.2|45043.2|45075.8|45055.8|45030.8|45010.8|10
1645738200000|2022-02-24 21:30:00|45060.7|45040.7|45053.3|45033.3|45060.7|45040.7|45033.3|45013.3|60
1645738500000|2022-02-24 21:35:00|45048.3|45028.3|45040.8|45020.8|45048.4|45028.4|45040.8|45020.8|2
1645738800000|2022-02-24 21:40:00|45038.4|45018.4|45035.8|45015.8|45041|45021|45025.9|45005.9|15
1645739100000|2022-02-24 21:45:00|45038.4|45018.4|45068.3|45048.3|45070.9|45050.9|45038.4|45018.4|32
1645739400000|2022-02-24 21:50:00|45065.9|45045.9|45065.9|45045.9|45073.2|45053.2|45040.9|45020.9|9
1645739700000|2022-02-24 21:55:00|45068.4|45048.4|45058.2|45038.2|45073.2|45053.2|45050.7|45030.7|29
1645743600000|2022-02-24 23:00:00|45080.8|45060.8|45078.6|45058.6|45081.6|45061.6|45016|44996|16
1645743900000|2022-02-24 23:05:00|45081|45061|45066|45046|45086|45066|45061|45041|21
1645744200000|2022-02-24 23:10:00|45066.1|45046.1|45083.4|45063.4|45085.8|45065.8|45058.5|45038.5|18
1645744500000|2022-02-24 23:15:00|45085.8|45065.8|45083.3|45063.3|45090.9|45070.9|45065.8|45045.8|3
1645744800000|2022-02-24 23:20:00|45080.9|45060.9|45063.4|45043.4|45085.9|45065.9|45060.9|45040.9|1
1645745100000|2022-02-24 23:25:00|45061|45041|45038.4|45018.4|45063.4|45043.4|45028.4|45008.4|27
1645745400000|2022-02-24 23:30:00|45038.5|45018.5|45033.4|45013.4|45050.9|45030.9|45028.4|45008.4|7
1645745700000|2022-02-24 23:35:00|45035.9|45015.9|45048.4|45028.4|45056|45036|45030.9|45010.9|0
1645746000000|2022-02-24 23:40:00|45045.9|45025.9|45023.4|45003.4|45048.4|45028.4|45010.9|44990.9|2
1645746300000|2022-02-24 23:45:00|45023.5|45003.5|45030.9|45010.9|45035.9|45015.9|45010.9|44990.9|28
1645746600000|2022-02-24 23:50:00|45028.4|45008.4|45028.4|45008.4|45035.9|45015.9|45015.9|44995.9|3
1645746900000|2022-02-24 23:55:00|45030.9|45010.9|45088.4|45068.4|45088.4|45068.4|45028.4|45008.4|6
1645747200000|2022-02-25 00:00:00|45085.9|45065.9|45123.5|45103.5|45131|45111|45085.9|45065.9|8
1645747500000|2022-02-25 00:05:00|45125.9|45105.9|45123.3|45103.3|45140.8|45120.8|45118.4|45098.4|7
1645747800000|2022-02-25 00:10:00|45125.8|45105.8|45133.3|45113.3|45133.3|45113.3|45113.3|45093.3|1
1645748100000|2022-02-25 00:15:00|45130.8|45110.8|45153.3|45133.3|45158.2|45138.2|45130.8|45110.8|3
1645748400000|2022-02-25 00:20:00|45158.2|45138.2|45243.3|45223.3|45253.2|45233.2|45158.2|45138.2|20
1645748700000|2022-02-25 00:25:00|45240.8|45220.8|45233.3|45213.3|45250.9|45230.9|45220.8|45200.8|6
1645749000000|2022-02-25 00:30:00|45233.4|45213.4|45275.8|45255.8|45293.3|45273.3|45233.4|45213.4|14
1645749300000|2022-02-25 00:35:00|45273.3|45253.3|45193.3|45173.3|45273.3|45253.3|45185.8|45165.8|4
1645749600000|2022-02-25 00:40:00|45190.8|45170.8|45188.3|45168.3|45198.3|45178.3|45173.3|45153.3|2
1645749900000|2022-02-25 00:45:00|45185.8|45165.8|45165.9|45145.9|45193.3|45173.3|45158.4|45138.4|1
1645750200000|2022-02-25 00:50:00|45168.3|45148.3|45135.9|45115.9|45170.9|45150.9|45078.3|45058.3|6
1645750500000|2022-02-25 00:55:00|45138.4|45118.4|45130.9|45110.9|45148.4|45128.4|45093.4|45073.4|10
1645750800000|2022-02-25 01:00:00|45133.4|45113.4|45070.9|45050.9|45138.4|45118.4|45068.4|45048.4|160
1645751100000|2022-02-25 01:05:00|45068.4|45048.4|45093.4|45073.4|45098.4|45078.4|45033.4|45013.4|0
1645751400000|2022-02-25 01:10:00|45090.9|45070.9|45068.4|45048.4|45090.9|45070.9|45048.4|45028.4|0
1645751700000|2022-02-25 01:15:00|45065.9|45045.9|45075.9|45055.9|45085.9|45065.9|45045.9|45025.9|1
1645752000000|2022-02-25 01:20:00|45073.5|45053.5|45073.4|45053.4|45103.4|45083.4|45073.4|45053.4|8
1645752300000|2022-02-25 01:25:00|45073.5|45053.5|45085.9|45065.9|45123.4|45103.4|45068.4|45048.4|0
1645752600000|2022-02-25 01:30:00|45086|45066|45093.4|45073.4|45126|45106|45060.9|45040.9|9
1645752900000|2022-02-25 01:35:00|45093.3|45073.3|45123.4|45103.4|45123.4|45103.4|45083.3|45063.3|2
1645753200000|2022-02-25 01:40:00|45120.9|45100.9|45118.4|45098.4|45135.8|45115.8|45103.3|45083.3|2
1645753500000|2022-02-25 01:45:00|45118.3|45098.3|45113.4|45093.4|45130.9|45110.9|45088.3|45068.3|8
1645753800000|2022-02-25 01:50:00|45113.3|45093.3|45138.4|45118.4|45140.9|45120.9|45095.9|45075.9|1
1645754100000|2022-02-25 01:55:00|45138.3|45118.3|45193.4|45173.4|45193.4|45173.4|45130.8|45110.8|5
1645754400000|2022-02-25 02:00:00|45193.3|45173.3|45148.5|45128.5|45198.4|45178.4|45145.8|45125.8|25
1645754700000|2022-02-25 02:05:00|45148.4|45128.4|45148.4|45128.4|45175.9|45155.9|45135.9|45115.9|0
1645755000000|2022-02-25 02:10:00|45148.5|45128.5|45148.5|45128.5|45153.4|45133.4|45125.9|45105.9|0
1645755300000|2022-02-25 02:15:00|45148.4|45128.4|45158.5|45138.5|45163.5|45143.5|45143.5|45123.5|0
1645755600000|2022-02-25 02:20:00|45153.5|45133.5|45083.5|45063.5|45161|45141|45083.5|45063.5|5
1645755900000|2022-02-25 02:25:00|45081|45061|45106|45086|45106|45086|45066|45046|0
1645756200000|2022-02-25 02:30:00|45108.5|45088.5|45160.9|45140.9|45180.9|45160.9|45108.5|45088.5|2
1645756500000|2022-02-25 02:35:00|45158.4|45138.4|45108.4|45088.4|45173.5|45153.5|45105.9|45085.9|4
1645756800000|2022-02-25 02:40:00|45105.9|45085.9|45088.4|45068.4|45113.5|45093.5|45075.9|45055.9|0
1645757100000|2022-02-25 02:45:00|45090.9|45070.9|45078.4|45058.4|45118.4|45098.4|45070.9|45050.9|3
1645757400000|2022-02-25 02:50:00|45075.9|45055.9|45108.4|45088.4|45113.4|45093.4|45073.4|45053.4|1
1645757700000|2022-02-25 02:55:00|45108.5|45088.5|45108.4|45088.4|45113.4|45093.4|45078.4|45058.4|6
1645758000000|2022-02-25 03:00:00|45106|45086|45078.4|45058.4|45123.5|45103.5|45071|45051|20
1645758300000|2022-02-25 03:05:00|45078.5|45058.5|45025.9|45005.9|45088.4|45068.4|45025.9|45005.9|17
1645758600000|2022-02-25 03:10:00|45023.4|45003.4|44963.4|44943.4|45033.4|45013.4|44948.4|44928.4|27
1645758900000|2022-02-25 03:15:00|44958.5|44938.5|45033.5|45013.5|45050.9|45030.9|44955.9|44935.9|4
1645759200000|2022-02-25 03:20:00|45033.4|45013.4|45023.4|45003.4|45048.5|45028.5|44998.5|44978.5|9
1645759500000|2022-02-25 03:25:00|45021|45001|45006|44986|45023.4|45003.4|44978.4|44958.4|0
1645759800000|2022-02-25 03:30:00|45008.4|44988.4|44958.3|44938.3|45008.4|44988.4|44940.9|44920.9|7
1645760100000|2022-02-25 03:35:00|44950.9|44930.9|44966|44946|44986|44966|44933.4|44913.4|3
1645760400000|2022-02-25 03:40:00|44968.4|44948.4|44976|44956|44993.5|44973.5|44958.5|44938.5|3
1645760700000|2022-02-25 03:45:00|44980.9|44960.9|45053.5|45033.5|45055.9|45035.9|44978.4|44958.4|11
1645761000000|2022-02-25 03:50:00|45058.5|45038.5|45068.5|45048.5|45073.4|45053.4|45013.5|44993.5|12
1645761300000|2022-02-25 03:55:00|45063.5|45043.5|45103.6|45083.6|45113.6|45093.6|45063.5|45043.5|25
1645761600000|2022-02-25 04:00:00|45106|45086|45103.6|45083.6|45113.6|45093.6|45091.1|45071.1|10
1645761900000|2022-02-25 04:05:00|45106.1|45086.1|45131.1|45111.1|45143.6|45123.6|45103.6|45083.6|11
1645762200000|2022-02-25 04:10:00|45133.6|45113.6|45123.6|45103.6|45143.6|45123.6|45111.1|45091.1|9
1645762500000|2022-02-25 04:15:00|45126|45106|45128.6|45108.6|45141.1|45121.1|45123.6|45103.6|0
1645762800000|2022-02-25 04:20:00|45128.7|45108.7|45128.6|45108.6|45146.1|45126.1|45128.6|45108.6|2
1645763100000|2022-02-25 04:25:00|45126.1|45106.1|45131.1|45111.1|45133.6|45113.6|45116|45096|7
1645763400000|2022-02-25 04:30:00|45133.6|45113.6|45103.6|45083.6|45153.6|45133.6|45103.5|45083.5|7
1645763700000|2022-02-25 04:35:00|45098.6|45078.6|45091.1|45071.1|45106.1|45086.1|45078.6|45058.6|2
1645764000000|2022-02-25 04:40:00|45091.2|45071.2|45073.6|45053.6|45093.6|45073.6|45063.6|45043.6|7
1645764300000|2022-02-25 04:45:00|45073.7|45053.7|45073.6|45053.6|45078.6|45058.6|45058.6|45038.6|8
1645764600000|2022-02-25 04:50:00|45068.6|45048.6|45083.6|45063.6|45083.6|45063.6|45051|45031|6
1645764900000|2022-02-25 04:55:00|45081.1|45061.1|45103.6|45083.6|45108.6|45088.6|45076.1|45056.1|7
1645765200000|2022-02-25 05:00:00|45103.5|45083.5|45103.6|45083.6|45111.1|45091.1|45091.1|45071.1|8
1645765500000|2022-02-25 05:05:00|45106.1|45086.1|45101.1|45081.1|45116.1|45096.1|45091.1|45071.1|1
1645765800000|2022-02-25 05:10:00|45101|45081|45058.5|45038.5|45101.1|45081.1|45058.5|45038.5|5
1645766100000|2022-02-25 05:15:00|45058.6|45038.6|45068.7|45048.7|45076.1|45056.1|45051.1|45031.1|4
1645766400000|2022-02-25 05:20:00|45066.2|45046.2|45043.6|45023.6|45068.6|45048.6|45033.5|45013.5|9
1645766700000|2022-02-25 05:25:00|45041.1|45021.1|45041|45021|45058.6|45038.6|45033.6|45013.6|2
1645767000000|2022-02-25 05:30:00|45043.5|45023.5|45051.1|45031.1|45073.6|45053.6|44991.1|44971.1|9
1645767300000|2022-02-25 05:35:00|45051.2|45031.2|45043.6|45023.6|45068.7|45048.7|45038.6|45018.6|0
1645767600000|2022-02-25 05:40:00|45041.1|45021.1|45038.6|45018.6|45061.2|45041.2|45018.6|44998.6|5
1645767900000|2022-02-25 05:45:00|45038.7|45018.7|45053.6|45033.6|45058.8|45038.8|45021.2|45001.2|1
1645768200000|2022-02-25 05:50:00|45053.7|45033.7|44978.6|44958.6|45058.6|45038.6|44973.6|44953.6|0
1645768500000|2022-02-25 05:55:00|44978.7|44958.7|44901.2|44881.2|44978.7|44958.7|44871.1|44851.1|11
1645768800000|2022-02-25 06:00:00|44903.6|44883.6|44956.1|44936.1|44963.6|44943.6|44863.6|44843.6|8
1645769100000|2022-02-25 06:05:00|44956|44936|44918.7|44898.7|44956|44936|44908.5|44888.5|0
1645769400000|2022-02-25 06:10:00|44918.6|44898.6|44956.2|44936.2|45011.2|44991.2|44918.6|44898.6|9
1645769700000|2022-02-25 06:15:00|44956.1|44936.1|44893.6|44873.6|44968.7|44948.7|44883.6|44863.6|1
1645770000000|2022-02-25 06:20:00|44898.6|44878.6|44928.6|44908.6|44931.1|44911.1|44858.7|44838.7|9
1645770300000|2022-02-25 06:25:00|44928.7|44908.7|44906.1|44886.1|44938.6|44918.6|44906.1|44886.1|4
1645770600000|2022-02-25 06:30:00|44903.6|44883.6|44913.6|44893.6|44936.1|44916.1|44898.6|44878.6|3
1645770900000|2022-02-25 06:35:00|44908.6|44888.6|44893.7|44873.7|44908.6|44888.6|44846.2|44826.2|1
1645771200000|2022-02-25 06:40:00|44888.7|44868.7|44906.2|44886.2|44916.2|44896.2|44873.7|44853.7|4
1645771500000|2022-02-25 06:45:00|44901.2|44881.2|44898.7|44878.7|44903.7|44883.7|44878.7|44858.7|1
1645771800000|2022-02-25 06:50:00|44898.6|44878.6|44958.6|44938.6|44973.7|44953.7|44896.2|44876.2|0
1645772100000|2022-02-25 06:55:00|44958.7|44938.7|44928.6|44908.6|44961.2|44941.2|44913.7|44893.7|0
1645772400000|2022-02-25 07:00:00|44926.2|44906.2|44928.7|44908.7|44983.7|44963.7|44921.1|44901.1|3
1645772700000|2022-02-25 07:05:00|44928.8|44908.8|44916.3|44896.3|44938.8|44918.8|44881.2|44861.2|20
1645773000000|2022-02-25 07:10:00|44918.7|44898.7|44973.8|44953.8|45001.2|44981.2|44903.8|44883.8|28
1645773300000|2022-02-25 07:15:00|44978.7|44958.7|44978.8|44958.8|45003.7|44983.7|44958.7|44938.7|4
1645773600000|2022-02-25 07:20:00|44976.3|44956.3|45021.2|45001.2|45031.3|45011.3|44973.8|44953.8|7
1645773900000|2022-02-25 07:25:00|45021.3|45001.3|44998.8|44978.8|45028.8|45008.8|44988.8|44968.8|10
1645774200000|2022-02-25 07:30:00|44996.3|44976.3|44948.8|44928.8|44998.8|44978.8|44946.3|44926.3|6
1645774500000|2022-02-25 07:35:00|44951.3|44931.3|44923.8|44903.8|44963.8|44943.8|44918.8|44898.8|6
1645774800000|2022-02-25 07:40:00|44923.9|44903.9|44963.8|44943.8|44973.8|44953.8|44913.8|44893.8|3
1645775100000|2022-02-25 07:45:00|44968.8|44948.8|44868.8|44848.8|44978.7|44958.7|44866.3|44846.3|3
1645775400000|2022-02-25 07:50:00|44868.7|44848.7|44806.2|44786.2|44878.8|44858.8|44793.8|44773.8|12
1645775700000|2022-02-25 07:55:00|44803.8|44783.8|44786.4|44766.4|44806.3|44786.3|44763.8|44743.8|13
1645776000000|2022-02-25 08:00:00|44791.4|44771.4|44746.2|44726.2|44798.7|44778.7|44731.3|44711.3|16
1645776300000|2022-02-25 08:05:00|44748.7|44728.7|44723.8|44703.8|44758.7|44738.7|44706.3|44686.3|18
1645776600000|2022-02-25 08:10:00|44726.3|44706.3|44693.8|44673.8|44733.8|44713.8|44643.7|44623.7|29
1645776900000|2022-02-25 08:15:00|44691.3|44671.3|44661.2|44641.2|44698.7|44678.7|44633.7|44613.7|5
1645777200000|2022-02-25 08:20:00|44658.7|44638.7|44698.8|44678.8|44701.3|44681.3|44588.7|44568.7|75
1645777500000|2022-02-25 08:25:00|44696.3|44676.3|44733.8|44713.8|44763.8|44743.8|44678.8|44658.8|28
1645777800000|2022-02-25 08:30:00|44738.8|44718.8|44768.7|44748.7|44798.7|44778.7|44738.8|44718.8|52
1645778100000|2022-02-25 08:35:00|44768.8|44748.8|44708.7|44688.7|44773.8|44753.8|44693.7|44673.7|11
1645778400000|2022-02-25 08:40:00|44708.6|44688.6|44676.1|44656.1|44718.8|44698.8|44643.6|44623.6|48
1645778700000|2022-02-25 08:45:00|44678.6|44658.6|44678.6|44658.6|44701.1|44681.1|44643.6|44623.6|16
1645779000000|2022-02-25 08:50:00|44681.1|44661.1|44711.2|44691.2|44741.1|44721.1|44678.6|44658.6|5
1645779300000|2022-02-25 08:55:00|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44648.6|44628.6|34
1645779600000|2022-02-25 09:00:00|44713.6|44693.6|44613.6|44593.6|44723.6|44703.6|44608.6|44588.6|12
1645779900000|2022-02-25 09:05:00|44613.5|44593.5|44593.6|44573.6|44653.6|44633.6|44591.1|44571.1|17
1645780200000|2022-02-25 09:10:00|44591.1|44571.1|44643.5|44623.5|44648.5|44628.5|44578.6|44558.6|32
1645780500000|2022-02-25 09:15:00|44641.1|44621.1|44643.5|44623.5|44663.6|44643.6|44626.1|44606.1|17
1645780800000|2022-02-25 09:20:00|44641|44621|44651.1|44631.1|44658.5|44638.5|44621|44601|64
1645781100000|2022-02-25 09:25:00|44648.6|44628.6|44628.5|44608.5|44653.5|44633.5|44601|44581|63
1645781400000|2022-02-25 09:30:00|44623.5|44603.5|44671.1|44651.1|44696.1|44676.1|44593.6|44573.6|18
1645781700000|2022-02-25 09:35:00|44668.6|44648.6|44693.5|44673.5|44701|44681|44643.5|44623.5|178
1645782000000|2022-02-25 09:40:00|44693.4|44673.4|44710.9|44690.9|44718.5|44698.5|44675.9|44655.9|14
1645782300000|2022-02-25 09:45:00|44711|44691|44708.5|44688.5|44723.5|44703.5|44698.4|44678.4|46
1645782600000|2022-02-25 09:50:00|44708.4|44688.4|44698.5|44678.5|44713.4|44693.4|44685.9|44665.9|209
1645782900000|2022-02-25 09:55:00|44696|44676|44716|44696|44763.5|44743.5|44696|44676|11
1645783200000|2022-02-25 10:00:00|44713.5|44693.5|44743.6|44723.6|44753.6|44733.6|44703.5|44683.5|3
1645783500000|2022-02-25 10:05:00|44743.5|44723.5|44718.5|44698.5|44746|44726|44713.5|44693.5|19
1645783800000|2022-02-25 10:10:00|44718.6|44698.6|44678.5|44658.5|44721.1|44701.1|44668.4|44648.4|48
1645784100000|2022-02-25 10:15:00|44678.4|44658.4|44680.9|44660.9|44698.5|44678.5|44676|44656|18
1645784400000|2022-02-25 10:20:00|44683.4|44663.4|44673.4|44653.4|44685.9|44665.9|44660.9|44640.9|16
1645784700000|2022-02-25 10:25:00|44673.5|44653.5|44710.8|44690.8|44710.8|44690.8|44645.9|44625.9|454
1645785000000|2022-02-25 10:30:00|44713.2|44693.2|44823.4|44803.4|44835.9|44815.9|44710.8|44690.8|41
1645785300000|2022-02-25 10:35:00|44820.9|44800.9|44883.5|44863.5|44903.4|44883.4|44815.9|44795.9|28
1645785600000|2022-02-25 10:40:00|44885.9|44865.9|44820.9|44800.9|44920.9|44900.9|44813.4|44793.4|49
1645785900000|2022-02-25 10:45:00|44818.4|44798.4|44805.8|44785.8|44823.4|44803.4|44780.9|44760.9|17
1645786200000|2022-02-25 10:50:00|44805.9|44785.9|44818.4|44798.4|44833.4|44813.4|44798.3|44778.3|17
1645786500000|2022-02-25 10:55:00|44818.3|44798.3|44798.4|44778.4|44818.4|44798.4|44785.8|44765.8|14
1645786800000|2022-02-25 11:00:00|44795.9|44775.9|44753.3|44733.3|44795.9|44775.9|44753.3|44733.3|18
1645787100000|2022-02-25 11:05:00|44755.9|44735.9|44713.3|44693.3|44758.3|44738.3|44703.3|44683.3|204
1645787400000|2022-02-25 11:10:00|44713.2|44693.2|44723.2|44703.2|44743.3|44723.3|44713.2|44693.2|13
1645787700000|2022-02-25 11:15:00|44720.7|44700.7|44725.7|44705.7|44733.1|44713.1|44713.1|44693.1|258
1645788000000|2022-02-25 11:20:00|44723.2|44703.2|44733.2|44713.2|44745.7|44725.7|44698.1|44678.1|22
1645788300000|2022-02-25 11:25:00|44735.7|44715.7|44740.7|44720.7|44760.7|44740.7|44710.7|44690.7|22
1645788600000|2022-02-25 11:30:00|44738.2|44718.2|44783.1|44763.1|44803|44783|44733.3|44713.3|30
1645788900000|2022-02-25 11:35:00|44783.2|44763.2|44830.6|44810.6|44838|44818|44765.5|44745.5|16
1645789200000|2022-02-25 11:40:00|44828.1|44808.1|44738.2|44718.2|44830.6|44810.6|44733.2|44713.2|236
1645789500000|2022-02-25 11:45:00|44740.7|44720.7|44810.7|44790.7|44818.2|44798.2|44725.8|44705.8|103
1645789800000|2022-02-25 11:50:00|44810.8|44790.8|44825.6|44805.6|44840.6|44820.6|44795.6|44775.6|62
1645790100000|2022-02-25 11:55:00|44825.7|44805.7|44850.6|44830.6|44873.1|44853.1|44825.6|44805.6|60
1645790400000|2022-02-25 12:00:00|44853.1|44833.1|44900.6|44880.6|44910.6|44890.6|44853.1|44833.1|11
1645790700000|2022-02-25 12:05:00|44898.1|44878.1|44988.1|44968.1|45003.1|44983.1|44893.1|44873.1|45
1645791000000|2022-02-25 12:10:00|44985.6|44965.6|44963.1|44943.1|44998.1|44978.1|44950.6|44930.6|30
1645791300000|2022-02-25 12:15:00|44958.2|44938.2|44948.1|44928.1|44978|44958|44938.2|44918.2|74
1645791600000|2022-02-25 12:20:00|44948.2|44928.2|44935.6|44915.6|44965.6|44945.6|44930.6|44910.6|180
1645791900000|2022-02-25 12:25:00|44935.7|44915.7|44913.1|44893.1|44948.1|44928.1|44903.2|44883.2|9
1645792200000|2022-02-25 12:30:00|44913|44893|44848.2|44828.2|44918|44898|44838.2|44818.2|97
1645792500000|2022-02-25 12:35:00|44855.6|44835.6|44925.6|44905.6|44938.1|44918.1|44855.6|44835.6|73
1645792800000|2022-02-25 12:40:00|44923.1|44903.1|44880.6|44860.6|44925.6|44905.6|44878.1|44858.1|16
1645793100000|2022-02-25 12:45:00|44878.1|44858.1|44845.6|44825.6|44883.1|44863.1|44843.1|44823.1|178
1645793400000|2022-02-25 12:50:00|44843.1|44823.1|44903.2|44883.2|44910.8|44890.8|44833.1|44813.1|89
1645793700000|2022-02-25 12:55:00|44903.3|44883.3|44878.3|44858.3|44910.7|44890.7|44868.2|44848.2|44
1645794000000|2022-02-25 13:00:00|44880.8|44860.8|44958.2|44938.2|44985.8|44965.8|44880.8|44860.8|57
1645794300000|2022-02-25 13:05:00|44955.7|44935.7|45055.7|45035.7|45065.7|45045.7|44945.7|44925.7|107
1645794600000|2022-02-25 13:10:00|45058.3|45038.3|44883.2|44863.2|45078.2|45058.2|44883.2|44863.2|83
1645794900000|2022-02-25 13:15:00|44888.1|44868.1|44890.6|44870.6|44935.7|44915.7|44865.6|44845.6|52
1645795200000|2022-02-25 13:20:00|44893.1|44873.1|44923.1|44903.1|44950.6|44930.6|44860.6|44840.6|284
1645795500000|2022-02-25 13:25:00|44925.6|44905.6|44940.7|44920.7|44960.6|44940.6|44890.7|44870.7|95
1645795800000|2022-02-25 13:30:00|44940.8|44920.8|44983.1|44963.1|44983.2|44963.2|44923.2|44903.2|15
1645796100000|2022-02-25 13:35:00|44980.6|44960.6|44970.5|44950.5|45018.1|44998.1|44958.1|44938.1|79
1645796400000|2022-02-25 13:40:00|44970.6|44950.6|44935.5|44915.5|44988.1|44968.1|44918|44898|247
1645796700000|2022-02-25 13:45:00|44932.9|44912.9|44820.5|44800.5|44938|44918|44810.5|44790.5|81
1645797000000|2022-02-25 13:50:00|44818|44798|44833|44813|44873|44853|44815.5|44795.5|83
1645797300000|2022-02-25 13:55:00|44832.9|44812.9|44843|44823|44903|44883|44827.9|44807.9|11
1645797600000|2022-02-25 14:00:00|44843.1|44823.1|44915.5|44895.5|44957.9|44937.9|44843|44823|58
1645797900000|2022-02-25 14:05:00|44915.4|44895.4|44818|44798|44938.1|44918.1|44800.5|44780.5|68
1645798200000|2022-02-25 14:10:00|44815.5|44795.5|44890.4|44870.4|44905.5|44885.5|44783|44763|189
1645798500000|2022-02-25 14:15:00|44892.9|44872.9|44900.4|44880.4|44915.4|44895.4|44852.9|44832.9|56
1645798800000|2022-02-25 14:20:00|44900.3|44880.3|44873|44853|44900.5|44880.5|44865.5|44845.5|79
1645799100000|2022-02-25 14:25:00|44870.5|44850.5|44853|44833|44875.5|44855.5|44835.5|44815.5|36
1645799400000|2022-02-25 14:30:00|44855.5|44835.5|44915.5|44895.5|44933.1|44913.1|44845.5|44825.5|47
1645799700000|2022-02-25 14:35:00|44913|44893|44880.5|44860.5|44913|44893|44848|44828|20
1645800000000|2022-02-25 14:40:00|44880.4|44860.4|44918.1|44898.1|44965.6|44945.6|44850.5|44830.5|177
1645800300000|2022-02-25 14:45:00|44923|44903|44990.6|44970.6|44993.1|44973.1|44903|44883|104
1645800600000|2022-02-25 14:50:00|44993.1|44973.1|44925.5|44905.5|45088.1|45068.1|44918|44898|117
1645800900000|2022-02-25 14:55:00|44928|44908|44863.1|44843.1|44933|44913|44850.6|44830.6|110
1645801200000|2022-02-25 15:00:00|44860.6|44840.6|44748.1|44728.1|44868.1|44848.1|44725.6|44705.6|58
1645801500000|2022-02-25 15:05:00|44748.2|44728.2|44793.1|44773.1|44830.6|44810.6|44748.1|44728.1|16
1645801800000|2022-02-25 15:10:00|44790.6|44770.6|44830.6|44810.6|44840.7|44820.7|44790.6|44770.6|42
1645802100000|2022-02-25 15:15:00|44835.6|44815.6|44873.1|44853.1|44878.1|44858.1|44793|44773|39
1645802400000|2022-02-25 15:20:00|44873|44853|44888.1|44868.1|44900.6|44880.6|44850.6|44830.6|27
1645802700000|2022-02-25 15:25:00|44885.6|44865.6|44923.1|44903.1|44935.6|44915.6|44870.6|44850.6|82
1645803000000|2022-02-25 15:30:00|44925.6|44905.6|44943.1|44923.1|44970.6|44950.6|44925.6|44905.6|225
1645803300000|2022-02-25 15:35:00|44943|44923|44985.7|44965.7|44988.2|44968.2|44940.6|44920.6|12
1645803600000|2022-02-25 15:40:00|44983.2|44963.2|45015.7|44995.7|45045.6|45025.6|44983.2|44963.2|87
1645803900000|2022-02-25 15:45:00|45013.2|44993.2|45033.3|45013.3|45053.3|45033.3|45010.7|44990.7|95
1645804200000|2022-02-25 15:50:00|45033.4|45013.4|45053.2|45033.2|45088.1|45068.1|45025.8|45005.8|101
1645804500000|2022-02-25 15:55:00|45050.7|45030.7|45010.7|44990.7|45063.2|45043.2|44990.7|44970.7|22
1645804800000|2022-02-25 16:00:00|45013.2|44993.2|45023.3|45003.3|45083.2|45063.2|45005.6|44985.6|279
1645805100000|2022-02-25 16:05:00|45023.2|45003.2|45008.2|44988.2|45048.2|45028.2|44990.7|44970.7|82
1645805400000|2022-02-25 16:10:00|45008.1|44988.1|45008.1|44988.1|45010.6|44990.6|44975.5|44955.5|79
1645805700000|2022-02-25 16:15:00|45008.2|44988.2|45035.6|45015.6|45075.6|45055.6|45005.6|44985.6|113
1645806000000|2022-02-25 16:20:00|45035.7|45015.7|44965.6|44945.6|45035.7|45015.7|44965.6|44945.6|96
1645806300000|2022-02-25 16:25:00|44963.1|44943.1|44988.1|44968.1|44998.2|44978.2|44963.1|44943.1|21
1645806600000|2022-02-25 16:30:00|44985.6|44965.6|44933.1|44913.1|44985.6|44965.6|44918.1|44898.1|87
1645806900000|2022-02-25 16:35:00|44935.5|44915.5|44940.6|44920.6|44960.6|44940.6|44925.6|44905.6|192
1645807200000|2022-02-25 16:40:00|44943.1|44923.1|44963.1|44943.1|44968.3|44948.3|44930.6|44910.6|10
1645807500000|2022-02-25 16:45:00|44965.6|44945.6|44960.7|44940.7|44973.2|44953.2|44933.1|44913.1|214
1645807800000|2022-02-25 16:50:00|44965.6|44945.6|44970.7|44950.7|44980.6|44960.6|44953.2|44933.2|207
1645808100000|2022-02-25 16:55:00|44968.2|44948.2|44963.2|44943.2|44995.7|44975.7|44950.7|44930.7|91
1645808400000|2022-02-25 17:00:00|44963.1|44943.1|44968.1|44948.1|44968.1|44948.1|44945.6|44925.6|10
1645808700000|2022-02-25 17:05:00|44968.2|44948.2|44885.7|44865.7|44975.7|44955.7|44885.6|44865.6|7
1645809000000|2022-02-25 17:10:00|44885.6|44865.6|44863.2|44843.2|44913.2|44893.2|44863.2|44843.2|17
1645809300000|2022-02-25 17:15:00|44860.7|44840.7|44803.1|44783.1|44863.2|44843.2|44798.2|44778.2|84
1645809600000|2022-02-25 17:20:00|44805.6|44785.6|44790.7|44770.7|44805.6|44785.6|44778.2|44758.2|69
1645809900000|2022-02-25 17:25:00|44788.3|44768.3|44790.8|44770.8|44800.8|44780.8|44783.2|44763.2|5
1645810200000|2022-02-25 17:30:00|44793.2|44773.2|44803.3|44783.3|44825.8|44805.8|44790.8|44770.8|114
1645810500000|2022-02-25 17:35:00|44805.8|44785.8|44800.8|44780.8|44813.3|44793.3|44793.3|44773.3|84
1645810800000|2022-02-25 17:40:00|44803.4|44783.4|44818.4|44798.4|44843.3|44823.3|44800.8|44780.8|69
1645811100000|2022-02-25 17:45:00|44820.9|44800.9|44825.9|44805.9|44845.8|44825.8|44815.8|44795.8|4
1645811400000|2022-02-25 17:50:00|44823.4|44803.4|44820.8|44800.8|44833.4|44813.4|44810.9|44790.9|30
1645811700000|2022-02-25 17:55:00|44823.3|44803.3|44855.7|44835.7|44870.7|44850.7|44810.9|44790.9|236
1645812000000|2022-02-25 18:00:00|44853.2|44833.2|44848.2|44828.2|44883.3|44863.3|44845.7|44825.7|121
1645812300000|2022-02-25 18:05:00|44843.2|44823.2|44865.6|44845.6|44865.7|44845.7|44840.7|44820.7|60
1645812600000|2022-02-25 18:10:00|44868.1|44848.1|44873.2|44853.2|44873.2|44853.2|44853|44833|16
1645812900000|2022-02-25 18:15:00|44870.7|44850.7|44918.1|44898.1|44920.7|44900.7|44870.7|44850.7|46
1645813200000|2022-02-25 18:20:00|44915.6|44895.6|44913.1|44893.1|44925.6|44905.6|44905.6|44885.6|79
1645813500000|2022-02-25 18:25:00|44910.7|44890.7|44970.6|44950.6|44970.7|44950.7|44910.6|44890.6|118
1645813800000|2022-02-25 18:30:00|44970.7|44950.7|44970.6|44950.6|44988.1|44968.1|44963.1|44943.1|3
1645814100000|2022-02-25 18:35:00|44968.1|44948.1|44958.2|44938.2|44968.1|44948.1|44945.6|44925.6|1
1645814400000|2022-02-25 18:40:00|44960.6|44940.6|44970.6|44950.6|44978.2|44958.2|44955.6|44935.6|8
1645814700000|2022-02-25 18:45:00|44973.2|44953.2|44963.2|44943.2|44973.2|44953.2|44945.6|44925.6|8
1645815000000|2022-02-25 18:50:00|44963.1|44943.1|44965.6|44945.6|44978.1|44958.1|44958.2|44938.2|13
1645815300000|2022-02-25 18:55:00|44963.1|44943.1|44915.7|44895.7|44965.6|44945.6|44913.2|44893.2|67
1645815600000|2022-02-25 19:00:00|44918.2|44898.2|44950.7|44930.7|44958.1|44938.1|44918.1|44898.1|38
1645815900000|2022-02-25 19:05:00|44950.6|44930.6|44935.8|44915.8|44950.7|44930.7|44918.2|44898.2|15
1645816200000|2022-02-25 19:10:00|44938.2|44918.2|44945.7|44925.7|44955.7|44935.7|44913.3|44893.3|32
1645816500000|2022-02-25 19:15:00|44950.7|44930.7|44978.2|44958.2|44978.3|44958.3|44940.6|44920.6|46
1645816800000|2022-02-25 19:20:00|44973.3|44953.3|45023.2|45003.2|45028.2|45008.2|44973.3|44953.3|6
1645817100000|2022-02-25 19:25:00|45020.7|45000.7|45000.7|44980.7|45020.7|45000.7|44983.2|44963.2|7
1645817400000|2022-02-25 19:30:00|45003.2|44983.2|44965.7|44945.7|45013.3|44993.3|44960.7|44940.7|11
1645817700000|2022-02-25 19:35:00|44968.2|44948.2|44980.7|44960.7|44988.2|44968.2|44968.2|44948.2|0
1645818000000|2022-02-25 19:40:00|44975.7|44955.7|44995.8|44975.8|44998.3|44978.3|44963.3|44943.3|6
1645818300000|2022-02-25 19:45:00|44993.2|44973.2|44993.3|44973.3|45000.8|44980.8|44988.3|44968.3|1
1645818600000|2022-02-25 19:50:00|44993.2|44973.2|44993.3|44973.3|45000.7|44980.7|44970.7|44950.7|3
1645818900000|2022-02-25 19:55:00|44995.8|44975.8|45030.8|45010.8|45038.3|45018.3|44995.7|44975.7|29
1645819200000|2022-02-25 20:00:00|45028.4|45008.4|44993.3|44973.3|45028.4|45008.4|44983.3|44963.3|5
1645819500000|2022-02-25 20:05:00|44995.8|44975.8|44995.9|44975.9|45000.9|44980.9|44983.4|44963.4|7
1645819800000|2022-02-25 20:10:00|44993.4|44973.4|45025.9|45005.9|45028.4|45008.4|44985.9|44965.9|4
1645820100000|2022-02-25 20:15:00|45028.4|45008.4|45043.4|45023.4|45048.4|45028.4|45023.3|45003.3|6
1645820400000|2022-02-25 20:20:00|45018.4|44998.4|45033.4|45013.4|45045.9|45025.9|45010.9|44990.9|1
1645820700000|2022-02-25 20:25:00|45035.9|45015.9|44990.9|44970.9|45035.9|45015.9|44988.4|44968.4|22
1645821000000|2022-02-25 20:30:00|44993.4|44973.4|45030.9|45010.9|45045.9|45025.9|44968.3|44948.3|8
1645821300000|2022-02-25 20:35:00|45028.4|45008.4|45016|44996|45028.4|45008.4|44995.9|44975.9|0
1645821600000|2022-02-25 20:40:00|45018.4|44998.4|45028.4|45008.4|45043.4|45023.4|45010.9|44990.9|0
1645821900000|2022-02-25 20:45:00|45025.9|45005.9|45008.4|44988.4|45035.9|45015.9|45008.4|44988.4|1
1645822200000|2022-02-25 20:50:00|45010.9|44990.9|45031|45011|45035.9|45015.9|45010.9|44990.9|54
1645822500000|2022-02-25 20:55:00|45028.5|45008.5|45053.5|45033.5|45066|45046|45023.5|45003.5|9
1645822800000|2022-02-25 21:00:00|45058.5|45038.5|45048.4|45028.4|45076|45056|45048.4|45028.4|7
1645823100000|2022-02-25 21:05:00|45043.5|45023.5|45033.5|45013.5|45058.5|45038.5|45033.5|45013.5|1
1645823400000|2022-02-25 21:10:00|45031|45011|45011|44991|45031|45011|45011|44991|11
1645823700000|2022-02-25 21:15:00|45008.5|44988.5|45018.5|44998.5|45018.5|44998.5|44996|44976|12
1645824000000|2022-02-25 21:20:00|45016|44996|45018.5|44998.5|45023.5|45003.5|45016|44996|30
1645824300000|2022-02-25 21:25:00|45023.4|45003.4|45010.9|44990.9|45033.4|45013.4|45010.9|44990.9|31
1645824600000|2022-02-25 21:30:00|45008.5|44988.5|44998.4|44978.4|45018.4|44998.4|44995.9|44975.9|10
1645824900000|2022-02-25 21:35:00|45000.9|44980.9|44985.9|44965.9|45000.9|44980.9|44985.9|44965.9|5
1645825200000|2022-02-25 21:40:00|44986|44966|44968.4|44948.4|44986|44966|44968.4|44948.4|9
1645825500000|2022-02-25 21:45:00|44970.9|44950.9|44918.5|44898.5|44975.9|44955.9|44918.5|44898.5|17
1645825800000|2022-02-25 21:50:00|44921|44901|44923.4|44903.4|44928.5|44908.5|44921|44901|0
1645826100000|2022-02-25 21:55:00|44916|44896|44883.5|44863.5|44916|44896|44865.9|44845.9|2
1646002800000|2022-02-27 23:00:00|44724.5|44704.5|44802.2|44782.2|44834.6|44814.6|44692.2|44672.2|322
1646003100000|2022-02-27 23:05:00|44799.7|44779.7|44759.7|44739.7|44822.2|44802.2|44734.7|44714.7|130
1646003400000|2022-02-27 23:10:00|44757.2|44737.2|44827.2|44807.2|44832.2|44812.2|44752.2|44732.2|122
1646003700000|2022-02-27 23:15:00|44824.7|44804.7|44849.7|44829.7|44869.8|44849.8|44814.7|44794.7|160
1646004000000|2022-02-27 23:20:00|44857.1|44837.1|44909.6|44889.6|44909.6|44889.6|44844.6|44824.6|75
1646004300000|2022-02-27 23:25:00|44912.1|44892.1|44897.1|44877.1|44942.1|44922.1|44882.1|44862.1|117
1646004600000|2022-02-27 23:30:00|44899.6|44879.6|44904.6|44884.6|44944.6|44924.6|44882.1|44862.1|83
1646004900000|2022-02-27 23:35:00|44899.7|44879.7|44879.6|44859.6|44907.1|44887.1|44879.6|44859.6|46
1646005200000|2022-02-27 23:40:00|44884.6|44864.6|44849.6|44829.6|44884.6|44864.6|44844.7|44824.7|103
1646005500000|2022-02-27 23:45:00|44847.1|44827.1|44784.6|44764.6|44847.1|44827.1|44784.6|44764.6|79
1646005800000|2022-02-27 23:50:00|44782.1|44762.1|44807.2|44787.2|44814.6|44794.6|44769.6|44749.6|65
1646006100000|2022-02-27 23:55:00|44809.6|44789.6|44752.1|44732.1|44819.6|44799.6|44742.1|44722.1|67
1646006400000|2022-02-28 00:00:00|44749.6|44729.6|44784.6|44764.6|44789.6|44769.6|44689.7|44669.7|173
1646006700000|2022-02-28 00:05:00|44782.1|44762.1|44789.6|44769.6|44794.6|44774.6|44757.1|44737.1|36
1646007000000|2022-02-28 00:10:00|44789.7|44769.7|44782|44762|44832.1|44812.1|44774.7|44754.7|69
1646007300000|2022-02-28 00:15:00|44782.1|44762.1|44772.1|44752.1|44794.6|44774.6|44729.6|44709.6|58
1646007600000|2022-02-28 00:20:00|44769.6|44749.6|44774.6|44754.6|44777.1|44757.1|44732.1|44712.1|30
1646007900000|2022-02-28 00:25:00|44777|44757|44777|44757|44787.1|44767.1|44769.6|44749.6|25
1646008200000|2022-02-28 00:30:00|44774.6|44754.6|44794.6|44774.6|44794.6|44774.6|44769.6|44749.6|33
1646008500000|2022-02-28 00:35:00|44799.5|44779.5|44782.1|44762.1|44809.6|44789.6|44779.7|44759.7|38
1646008800000|2022-02-28 00:40:00|44779.6|44759.6|44777.1|44757.1|44779.6|44759.6|44759.6|44739.6|38
1646009100000|2022-02-28 00:45:00|44774.6|44754.6|44804.6|44784.6|44834.6|44814.6|44774.6|44754.6|42
1646009400000|2022-02-28 00:50:00|44807.1|44787.1|44764.6|44744.6|44807.1|44787.1|44764.6|44744.6|36
1646009700000|2022-02-28 00:55:00|44767.1|44747.1|44742.1|44722.1|44769.6|44749.6|44732.1|44712.1|42
1646010000000|2022-02-28 01:00:00|44744.6|44724.6|44994.5|44974.5|44994.5|44974.5|44744.6|44724.6|549
1646010300000|2022-02-28 01:05:00|44992.1|44972.1|44969.6|44949.6|45017|44997|44969.6|44949.6|238
1646010600000|2022-02-28 01:10:00|44972.1|44952.1|44959.6|44939.6|44982.1|44962.1|44919.6|44899.6|204
1646010900000|2022-02-28 01:15:00|44962.1|44942.1|44929.6|44909.6|44964.6|44944.6|44889.7|44869.7|141
1646011200000|2022-02-28 01:20:00|44934.5|44914.5|44944.6|44924.6|44972|44952|44929.6|44909.6|78
1646011500000|2022-02-28 01:25:00|44947|44927|44937.1|44917.1|44954.6|44934.6|44914.6|44894.6|68
1646011800000|2022-02-28 01:30:00|44934.6|44914.6|44962.1|44942.1|44967|44947|44904.6|44884.6|100
1646012100000|2022-02-28 01:35:00|44959.6|44939.6|44887.1|44867.1|44962.1|44942.1|44887.1|44867.1|117
1646012400000|2022-02-28 01:40:00|44884.6|44864.6|44937.1|44917.1|44937.1|44917.1|44869.6|44849.6|153
1646012700000|2022-02-28 01:45:00|44934.6|44914.6|44982.1|44962.1|44982.1|44962.1|44929.6|44909.6|112
1646013000000|2022-02-28 01:50:00|44977.1|44957.1|44962.1|44942.1|44992.1|44972.1|44947.1|44927.1|82
1646013300000|2022-02-28 01:55:00|44959.6|44939.6|44984.6|44964.6|44984.6|44964.6|44952.1|44932.1|101
1646013600000|2022-02-28 02:00:00|44987|44967|44982.1|44962.1|44989.6|44969.6|44969.6|44949.6|92
1646013900000|2022-02-28 02:05:00|44984.5|44964.5|44987.1|44967.1|44997|44977|44969.6|44949.6|138
1646014200000|2022-02-28 02:10:00|44989.6|44969.6|45004.5|44984.5|45004.5|44984.5|44972.1|44952.1|99
1646014500000|2022-02-28 02:15:00|45007|44987|44999.6|44979.6|45022.1|45002.1|44992.1|44972.1|100
1646014800000|2022-02-28 02:20:00|44997.1|44977.1|44989.6|44969.6|45004.5|44984.5|44987|44967|22
1646015100000|2022-02-28 02:25:00|44992|44972|44962.1|44942.1|44992|44972|44949.6|44929.6|69
1646015400000|2022-02-28 02:30:00|44962|44942|44969.6|44949.6|44987.1|44967.1|44954.6|44934.6|114
1646015700000|2022-02-28 02:35:00|44967.1|44947.1|44987.1|44967.1|44994.6|44974.6|44964.6|44944.6|77
1646016000000|2022-02-28 02:40:00|44989.5|44969.5|44959.6|44939.6|44989.5|44969.5|44957.1|44937.1|72
1646016300000|2022-02-28 02:45:00|44962.1|44942.1|44954.6|44934.6|44969.6|44949.6|44949.6|44929.6|84
1646016600000|2022-02-28 02:50:00|44952.1|44932.1|44977|44957|44977|44957|44927.1|44907.1|51
1646016900000|2022-02-28 02:55:00|44972.1|44952.1|44999.6|44979.6|44999.6|44979.6|44957.1|44937.1|80
1646017200000|2022-02-28 03:00:00|44997.1|44977.1|45029.6|45009.6|45044.5|45024.5|44997.1|44977.1|94
1646017500000|2022-02-28 03:05:00|45027.1|45007.1|45052|45032|45104.6|45084.6|45027.1|45007.1|169
1646017800000|2022-02-28 03:10:00|45049.5|45029.5|44994.6|44974.6|45057|45037|44992|44972|101
1646018100000|2022-02-28 03:15:00|44997|44977|45002|44982|45019.5|44999.5|44994.5|44974.5|97
1646018400000|2022-02-28 03:20:00|45004.5|44984.5|45019.5|44999.5|45027|45007|45001.9|44981.9|57
1646018700000|2022-02-28 03:25:00|45017|44997|45049.5|45029.5|45059.5|45039.5|45017|44997|122
1646019000000|2022-02-28 03:30:00|45049.6|45029.6|45054.5|45034.5|45064.5|45044.5|45024.5|45004.5|49
1646019300000|2022-02-28 03:35:00|45057|45037|45074.5|45054.5|45084.5|45064.5|45054.5|45034.5|37
1646019600000|2022-02-28 03:40:00|45077|45057|45067|45047|45079.5|45059.5|45037|45017|52
1646019900000|2022-02-28 03:45:00|45069.5|45049.5|45059.5|45039.5|45069.5|45049.5|45049.5|45029.5|27
1646020200000|2022-02-28 03:50:00|45062|45042|45064.5|45044.5|45082|45062|45057|45037|32
1646020500000|2022-02-28 03:55:00|45067|45047|45057|45037|45077|45057|45052|45032|18
1646020800000|2022-02-28 04:00:00|45059.5|45039.5|45084.5|45064.5|45087|45067|45057|45037|14
1646021100000|2022-02-28 04:05:00|45082.1|45062.1|45094.5|45074.5|45104.5|45084.5|45082|45062|52
1646021400000|2022-02-28 04:10:00|45097|45077|45067|45047|45097|45077|45062|45042|34
1646021700000|2022-02-28 04:15:00|45069.5|45049.5|45047.1|45027.1|45072|45052|45044.5|45024.5|53
1646022000000|2022-02-28 04:20:00|45047|45027|45067|45047|45069.5|45049.5|45044.5|45024.5|31
1646022300000|2022-02-28 04:25:00|45064.5|45044.5|45079.5|45059.5|45084.5|45064.5|45059.5|45039.5|23
1646022600000|2022-02-28 04:30:00|45079.6|45059.6|45087|45067|45087|45067|45074.5|45054.5|9
1646022900000|2022-02-28 04:35:00|45084.5|45064.5|45087|45067|45099.6|45079.6|45079.6|45059.6|34
1646023200000|2022-02-28 04:40:00|45089.5|45069.5|45084.5|45064.5|45094.5|45074.5|45079.5|45059.5|25
1646023500000|2022-02-28 04:45:00|45082.1|45062.1|45089.5|45069.5|45097|45077|45079.5|45059.5|17
1646023800000|2022-02-28 04:50:00|45087.1|45067.1|45099.5|45079.5|45117|45097|45087.1|45067.1|49
1646024100000|2022-02-28 04:55:00|45097|45077|45099.5|45079.5|45104.5|45084.5|45087.1|45067.1|25
1646024400000|2022-02-28 05:00:00|45097|45077|45094.5|45074.5|45114.5|45094.5|45089.5|45069.5|58
1646024700000|2022-02-28 05:05:00|45097|45077|45104.5|45084.5|45104.5|45084.5|45092|45072|14
1646025000000|2022-02-28 05:10:00|45107|45087|45129.5|45109.5|45134.5|45114.5|45104.5|45084.5|59
1646025300000|2022-02-28 05:15:00|45132|45112|45122|45102|45142|45122|45114.6|45094.6|81
1646025600000|2022-02-28 05:20:00|45124.5|45104.5|45119.6|45099.6|45127.1|45107.1|45107|45087|50
1646025900000|2022-02-28 05:25:00|45122|45102|45119.5|45099.5|45124.5|45104.5|45102|45082|22
1646026200000|2022-02-28 05:30:00|45117|45097|45069.5|45049.5|45119.6|45099.6|45064.5|45044.5|118
1646026500000|2022-02-28 05:35:00|45067.1|45047.1|45067|45047|45084.5|45064.5|45059.5|45039.5|39
1646026800000|2022-02-28 05:40:00|45064.5|45044.5|45064.5|45044.5|45072|45052|45054.5|45034.5|31
1646027100000|2022-02-28 05:45:00|45062.1|45042.1|45072|45052|45089.5|45069.5|45059.5|45039.5|50
1646027400000|2022-02-28 05:50:00|45069.5|45049.5|45079.5|45059.5|45084.5|45064.5|45067.1|45047.1|34
1646027700000|2022-02-28 05:55:00|45082|45062|45082|45062|45111.9|45091.9|45079.5|45059.5|55
1646028000000|2022-02-28 06:00:00|45079.5|45059.5|45117|45097|45124.5|45104.5|45079.5|45059.5|116
1646028300000|2022-02-28 06:05:00|45119.5|45099.5|45119.5|45099.5|45149.3|45129.3|45109.5|45089.5|84
1646028600000|2022-02-28 06:10:00|45119.6|45099.6|45124.5|45104.5|45124.5|45104.5|45089.5|45069.5|53
1646028900000|2022-02-28 06:15:00|45122.1|45102.1|45117|45097|45137|45117|45109.5|45089.5|50
1646029200000|2022-02-28 06:20:00|45119.5|45099.5|45084.5|45064.5|45129.5|45109.5|45052|45032|86
1646029500000|2022-02-28 06:25:00|45082|45062|45104.5|45084.5|45124.5|45104.5|45072|45052|60
1646029800000|2022-02-28 06:30:00|45109.5|45089.5|45094.6|45074.6|45116.9|45096.9|45082|45062|64
1646030100000|2022-02-28 06:35:00|45094.5|45074.5|45127.1|45107.1|45127.1|45107.1|45094.5|45074.5|60
1646030400000|2022-02-28 06:40:00|45129.5|45109.5|45157|45137|45157|45137|45122|45102|54
1646030700000|2022-02-28 06:45:00|45154.5|45134.5|45179.5|45159.5|45182|45162|45139.4|45119.4|113
1646031000000|2022-02-28 06:50:00|45182|45162|45174.5|45154.5|45197|45177|45169.5|45149.5|165
1646031300000|2022-02-28 06:55:00|45172|45152|45157|45137|45174.5|45154.5|45152|45132|120
1646031600000|2022-02-28 07:00:00|45154.5|45134.5|45179.5|45159.5|45189.5|45169.5|45154.5|45134.5|87
1646031900000|2022-02-28 07:05:00|45181.9|45161.9|45182|45162|45229.5|45209.5|45181.9|45161.9|119
1646032200000|2022-02-28 07:10:00|45184.4|45164.4|45174.5|45154.5|45186.9|45166.9|45144.5|45124.5|92
1646032500000|2022-02-28 07:15:00|45172|45152|45169.5|45149.5|45201.9|45181.9|45164.5|45144.5|66
1646032800000|2022-02-28 07:20:00|45167|45147|45167|45147|45182|45162|45152|45132|69
1646033100000|2022-02-28 07:25:00|45164.5|45144.5|45184.5|45164.5|45209.5|45189.5|45164.5|45144.5|89
1646033400000|2022-02-28 07:30:00|45187|45167|45194.5|45174.5|45199.5|45179.5|45164.5|45144.5|66
1646033700000|2022-02-28 07:35:00|45192|45172|45194.6|45174.6|45222|45202|45177|45157|81
1646034000000|2022-02-28 07:40:00|45194.5|45174.5|45204.5|45184.5|45237|45217|45194.5|45174.5|117
1646034300000|2022-02-28 07:45:00|45206.9|45186.9|45169.5|45149.5|45217|45197|45166.9|45146.9|67
1646034600000|2022-02-28 07:50:00|45172|45152|45179.5|45159.5|45204.4|45184.4|45169.5|45149.5|73
1646034900000|2022-02-28 07:55:00|45177|45157|45159.5|45139.5|45189.4|45169.4|45156.9|45136.9|81
1646035200000|2022-02-28 08:00:00|45154.5|45134.5|45129.5|45109.5|45204.4|45184.4|45119.5|45099.5|119
1646035500000|2022-02-28 08:05:00|45134.4|45114.4|45134.5|45114.5|45152|45132|45102|45082|123
1646035800000|2022-02-28 08:10:00|45132|45112|45102|45082|45167|45147|45099.5|45079.5|121
1646036100000|2022-02-28 08:15:00|45104.5|45084.5|45119.4|45099.4|45134.5|45114.5|45102|45082|83
1646036400000|2022-02-28 08:20:00|45121.9|45101.9|45119.5|45099.5|45147|45127|45117|45097|107
1646036700000|2022-02-28 08:25:00|45122|45102|45284.4|45264.4|45307|45287|45117|45097|183
1646037000000|2022-02-28 08:30:00|45286.8|45266.8|45271.9|45251.9|45296.7|45276.7|45266.8|45246.8|159
1646037300000|2022-02-28 08:35:00|45274.4|45254.4|45221.9|45201.9|45274.5|45254.5|45214.4|45194.4|108
1646037600000|2022-02-28 08:40:00|45224.3|45204.3|45144.5|45124.5|45229.4|45209.4|45142|45122|106
1646037900000|2022-02-28 08:45:00|45142.1|45122.1|45216.9|45196.9|45224.3|45204.3|45094.5|45074.5|161
1646038200000|2022-02-28 08:50:00|45214.3|45194.3|45176.8|45156.8|45239.3|45219.3|45176.8|45156.8|99
1646038500000|2022-02-28 08:55:00|45179.3|45159.3|45154.4|45134.4|45199.3|45179.3|45139.4|45119.4|112
1646038800000|2022-02-28 09:00:00|45151.9|45131.9|45239.3|45219.3|45244.3|45224.3|45144.4|45124.4|96
1646039100000|2022-02-28 09:05:00|45236.9|45216.9|45266.9|45246.9|45304.4|45284.4|45236.8|45216.8|175
1646039400000|2022-02-28 09:10:00|45264.4|45244.4|45214.4|45194.4|45266.9|45246.9|45209.4|45189.4|83
1646039700000|2022-02-28 09:15:00|45216.9|45196.9|45199.3|45179.3|45231.8|45211.8|45189.4|45169.4|48
1646040000000|2022-02-28 09:20:00|45199.4|45179.4|45144.4|45124.4|45226.9|45206.9|45139.4|45119.4|66
1646040300000|2022-02-28 09:25:00|45146.8|45126.8|45191.9|45171.9|45196.9|45176.9|45139.4|45119.4|49
1646040600000|2022-02-28 09:30:00|45189.4|45169.4|45227|45207|45236.9|45216.9|45189.4|45169.4|70
1646040900000|2022-02-28 09:35:00|45224.6|45204.6|45264.6|45244.6|45277.1|45257.1|45214.6|45194.6|80
1646041200000|2022-02-28 09:40:00|45262.1|45242.1|45229.6|45209.6|45269.6|45249.6|45229.6|45209.6|57
1646041500000|2022-02-28 09:45:00|45227.1|45207.1|45229.6|45209.6|45242.1|45222.1|45214.6|45194.6|43
1646041800000|2022-02-28 09:50:00|45232.1|45212.1|45224.6|45204.6|45252|45232|45204.6|45184.6|51
1646042100000|2022-02-28 09:55:00|45222.1|45202.1|45159.6|45139.6|45222.1|45202.1|45159.6|45139.6|70
1646042400000|2022-02-28 10:00:00|45162.1|45142.1|45174.6|45154.6|45187.1|45167.1|45152.1|45132.1|80
1646042700000|2022-02-28 10:05:00|45172.1|45152.1|45202.1|45182.1|45209.6|45189.6|45169.6|45149.6|38
1646043000000|2022-02-28 10:10:00|45199.6|45179.6|45177|45157|45202.1|45182.1|45167.1|45147.1|36
1646043300000|2022-02-28 10:15:00|45177.1|45157.1|45164.6|45144.6|45182|45162|45157.1|45137.1|48
1646043600000|2022-02-28 10:20:00|45164.4|45144.4|45124.6|45104.6|45167.1|45147.1|45112.1|45092.1|81
1646043900000|2022-02-28 10:25:00|45122.1|45102.1|45114.6|45094.6|45144.6|45124.6|45109.6|45089.6|43
1646044200000|2022-02-28 10:30:00|45112.1|45092.1|45079.6|45059.6|45112.1|45092.1|45049.6|45029.6|83
1646044500000|2022-02-28 10:35:00|45082.1|45062.1|45097.1|45077.1|45097.1|45077.1|45034.6|45014.6|77
1646044800000|2022-02-28 10:40:00|45094.6|45074.6|45054.6|45034.6|45097|45077|45044.6|45024.6|59
1646045100000|2022-02-28 10:45:00|45049.6|45029.6|45064.6|45044.6|45072|45052|45042.1|45022.1|96
1646045400000|2022-02-28 10:50:00|45067.1|45047.1|45097|45077|45102.1|45082.1|45059.6|45039.6|46
1646045700000|2022-02-28 10:55:00|45097.1|45077.1|45084.6|45064.6|45122.1|45102.1|45074.6|45054.6|73
1646046000000|2022-02-28 11:00:00|45087|45067|45054.6|45034.6|45089.6|45069.6|45052.1|45032.1|66
1646046300000|2022-02-28 11:05:00|45052.1|45032.1|45089.6|45069.6|45089.6|45069.6|45047.1|45027.1|64
1646046600000|2022-02-28 11:10:00|45087.1|45067.1|45124.5|45104.5|45129.5|45109.5|45079.6|45059.6|110
1646046900000|2022-02-28 11:15:00|45122|45102|45132.1|45112.1|45144.6|45124.6|45117|45097|213
1646047200000|2022-02-28 11:20:00|45132|45112|45139.5|45119.5|45147|45127|45129.5|45109.5|36
1646047500000|2022-02-28 11:25:00|45137.1|45117.1|45154.5|45134.5|45169.6|45149.6|45137.1|45117.1|73
1646047800000|2022-02-28 11:30:00|45152|45132|45152|45132|45159.5|45139.5|45144.5|45124.5|21
1646048100000|2022-02-28 11:35:00|45149.5|45129.5|45169.5|45149.5|45169.5|45149.5|45142|45122|32
1646048400000|2022-02-28 11:40:00|45167.1|45147.1|45124.5|45104.5|45167.1|45147.1|45114.7|45094.7|39
1646048700000|2022-02-28 11:45:00|45124.6|45104.6|45144.5|45124.5|45157|45137|45124.5|45104.5|50
1646049000000|2022-02-28 11:50:00|45147|45127|45109.5|45089.5|45157|45137|45097|45077|52
1646049300000|2022-02-28 11:55:00|45112|45092|45149.6|45129.6|45152|45132|45102.1|45082.1|51
1646049600000|2022-02-28 12:00:00|45149.5|45129.5|45194.5|45174.5|45214.5|45194.5|45149.5|45129.5|75
1646049900000|2022-02-28 12:05:00|45197|45177|45174.5|45154.5|45207|45187|45172|45152|57
1646050200000|2022-02-28 12:10:00|45177|45157|45162.1|45142.1|45177|45157|45142|45122|50
1646050500000|2022-02-28 12:15:00|45162|45142|45187|45167|45194.5|45174.5|45162|45142|32
1646050800000|2022-02-28 12:20:00|45184.5|45164.5|45204.5|45184.5|45207|45187|45182|45162|42
1646051100000|2022-02-28 12:25:00|45207|45187|45254.5|45234.5|45254.5|45234.5|45199.5|45179.5|94
1646051400000|2022-02-28 12:30:00|45257|45237|45194.5|45174.5|45287|45267|45194.5|45174.5|169
1646051700000|2022-02-28 12:35:00|45182.2|45162.2|45239.5|45219.5|45257|45237|45174.5|45154.5|121
1646052000000|2022-02-28 12:40:00|45237|45217|45234.5|45214.5|45272|45252|45234.5|45214.5|94
1646052300000|2022-02-28 12:45:00|45239.5|45219.5|45254.5|45234.5|45257|45237|45204.5|45184.5|68
1646052600000|2022-02-28 12:50:00|45257|45237|45289.5|45269.5|45329.5|45309.5|45247.1|45227.1|219
1646052900000|2022-02-28 12:55:00|45287|45267|45154.5|45134.5|45287|45267|45154.5|45134.5|235
1646053200000|2022-02-28 13:00:00|45152|45132|45107.3|45087.3|45152.2|45132.2|45055.8|45035.8|475
1646053500000|2022-02-28 13:05:00|45109.9|45089.9|45137.2|45117.2|45142|45122|45059.8|45039.8|431
1646053800000|2022-02-28 13:10:00|45142.1|45122.1|45114.8|45094.8|45142.1|45122.1|45092.3|45072.3|306
1646054100000|2022-02-28 13:15:00|45112.4|45092.4|45089.7|45069.7|45122.3|45102.3|45077.2|45057.2|305
1646054400000|2022-02-28 13:20:00|45087.3|45067.3|45109.8|45089.8|45134.7|45114.7|45077.3|45057.3|235
1646054700000|2022-02-28 13:25:00|45112.3|45092.3|45109.9|45089.9|45129.8|45109.8|45097.4|45077.4|254
1646055000000|2022-02-28 13:30:00|45112.4|45092.4|45189.8|45169.8|45189.8|45169.8|45104.9|45084.9|375
1646055300000|2022-02-28 13:35:00|45187.4|45167.4|45174.8|45154.8|45219.7|45199.7|45174.8|45154.8|223
1646055600000|2022-02-28 13:40:00|45172.4|45152.4|45239.8|45219.8|45247.3|45227.3|45169.8|45149.8|202
1646055900000|2022-02-28 13:45:00|45242.3|45222.3|45167.4|45147.4|45242.3|45222.3|45157.4|45137.4|244
1646056200000|2022-02-28 13:50:00|45172.3|45152.3|45177.3|45157.3|45194.9|45174.9|45167.3|45147.3|194
1646056500000|2022-02-28 13:55:00|45174.9|45154.9|45157.3|45137.3|45187.3|45167.3|45149.8|45129.8|258
1646056800000|2022-02-28 14:00:00|45159.8|45139.8|45084.9|45064.9|45159.8|45139.8|45064.9|45044.9|504
1646057100000|2022-02-28 14:05:00|45082.4|45062.4|45094.9|45074.9|45117.3|45097.3|45067.4|45047.4|343
1646057400000|2022-02-28 14:10:00|45092.4|45072.4|45022.4|45002.4|45104.9|45084.9|45007.5|44987.5|431
1646057700000|2022-02-28 14:15:00|45020|45000|44944.9|44924.9|45022.5|45002.5|44927.5|44907.5|471
1646058000000|2022-02-28 14:20:00|44942.4|44922.4|44932.4|44912.4|44990|44970|44927.4|44907.4|280
1646058300000|2022-02-28 14:25:00|44932.5|44912.5|44992.4|44972.4|45007.4|44987.4|44932.5|44912.5|409
1646058600000|2022-02-28 14:30:00|44990|44970|44860|44840|44990|44970|44855.1|44835.1|608
1646058900000|2022-02-28 14:35:00|44862.4|44842.4|44972.4|44952.4|44974.9|44954.9|44855|44835|545
1646059200000|2022-02-28 14:40:00|44969.9|44949.9|44982.4|44962.4|44985|44965|44944.9|44924.9|371
1646059500000|2022-02-28 14:45:00|44977.4|44957.4|44944.9|44924.9|44997.4|44977.4|44942.4|44922.4|362
1646059800000|2022-02-28 14:50:00|44939.9|44919.9|44900|44880|44944.9|44924.9|44889.9|44869.9|432
1646060100000|2022-02-28 14:55:00|44902.5|44882.5|44932.4|44912.4|44957.4|44937.4|44892.4|44872.4|346
1646060400000|2022-02-28 15:00:00|44934.9|44914.9|44922.5|44902.5|44944.9|44924.9|44892.6|44872.6|500
1646060700000|2022-02-28 15:05:00|44925|44905|44909.9|44889.9|44964.9|44944.9|44874.9|44854.9|426
1646061000000|2022-02-28 15:10:00|44905|44885|44882.4|44862.4|44910|44890|44860|44840|278
1646061300000|2022-02-28 15:15:00|44877.4|44857.4|44884.9|44864.9|44892.3|44872.3|44852.5|44832.5|384
1646061600000|2022-02-28 15:20:00|44882.4|44862.4|44897.4|44877.4|44932.4|44912.4|44862.4|44842.4|473
1646061900000|2022-02-28 15:25:00|44899.9|44879.9|44887.3|44867.3|44929.9|44909.9|44887.3|44867.3|292
1646062200000|2022-02-28 15:30:00|44884.8|44864.8|44874.9|44854.9|44894.8|44874.8|44869.9|44849.9|207
1646062500000|2022-02-28 15:35:00|44877.3|44857.3|44902.4|44882.4|44912.3|44892.3|44862.4|44842.4|251
1646062800000|2022-02-28 15:40:00|44904.9|44884.9|44894.9|44874.9|44919.8|44899.8|44872.4|44852.4|398
1646063100000|2022-02-28 15:45:00|44892.4|44872.4|44962.4|44942.4|44964.9|44944.9|44884.9|44864.9|221
1646063400000|2022-02-28 15:50:00|44964.9|44944.9|44967.4|44947.4|44977.4|44957.4|44942.4|44922.4|281
1646063700000|2022-02-28 15:55:00|44969.9|44949.9|44957.4|44937.4|44974.9|44954.9|44945|44925|297
1646064000000|2022-02-28 16:00:00|44954.9|44934.9|44932.5|44912.5|44957.4|44937.4|44917.4|44897.4|331
1646064300000|2022-02-28 16:05:00|44932.4|44912.4|44852.4|44832.4|44932.4|44912.4|44847.4|44827.4|356
1646064600000|2022-02-28 16:10:00|44852.5|44832.5|44834.9|44814.9|44867.4|44847.4|44827.4|44807.4|426
1646064900000|2022-02-28 16:15:00|44832.4|44812.4|44854.9|44834.9|44864.9|44844.9|44829.9|44809.9|218
1646065200000|2022-02-28 16:20:00|44857.4|44837.4|44897.4|44877.4|44914.9|44894.9|44852.5|44832.5|185
1646065500000|2022-02-28 16:25:00|44894.9|44874.9|44939.9|44919.9|44947.4|44927.4|44892.4|44872.4|238
1646065800000|2022-02-28 16:30:00|44942.4|44922.4|44937.5|44917.5|44957.4|44937.4|44927.6|44907.6|164
1646066100000|2022-02-28 16:35:00|44937.4|44917.4|44962.4|44942.4|44967.4|44947.4|44935|44915|282
1646066400000|2022-02-28 16:40:00|44959.9|44939.9|45005|44985|45012.4|44992.4|44945|44925|329
1646066700000|2022-02-28 16:45:00|45007.4|44987.4|44917.4|44897.4|45012.4|44992.4|44914.9|44894.9|263
1646067000000|2022-02-28 16:50:00|44914.9|44894.9|44967.4|44947.4|44969.9|44949.9|44914.9|44894.9|101
1646067300000|2022-02-28 16:55:00|44965|44945|44894.9|44874.9|44965|44945|44887.4|44867.4|264
1646067600000|2022-02-28 17:00:00|44892.4|44872.4|44777.4|44757.4|44897.4|44877.4|44762.4|44742.4|378
1646067900000|2022-02-28 17:05:00|44779.9|44759.9|44697.4|44677.4|44794.9|44774.9|44672.5|44652.5|520
1646068200000|2022-02-28 17:10:00|44702.4|44682.4|44639.9|44619.9|44702.6|44682.6|44582.7|44562.7|646
1646068500000|2022-02-28 17:15:00|44642.4|44622.4|44632.4|44612.4|44664.9|44644.9|44612.6|44592.6|310
1646068800000|2022-02-28 17:20:00|44629.9|44609.9|44624.9|44604.9|44662.4|44642.4|44615|44595|229
1646069100000|2022-02-28 17:25:00|44622.4|44602.4|44595|44575|44627.4|44607.4|44587.7|44567.7|456
1646069400000|2022-02-28 17:30:00|44592.5|44572.5|44574.9|44554.9|44614.9|44594.9|44552.5|44532.5|460
1646069700000|2022-02-28 17:35:00|44577.4|44557.4|44590|44570|44595|44575|44567.4|44547.4|396
1646070000000|2022-02-28 17:40:00|44587.6|44567.6|44524.9|44504.9|44595|44575|44517.5|44497.5|462
1646070300000|2022-02-28 17:45:00|44522.5|44502.5|44534.9|44514.9|44537.4|44517.4|44512.6|44492.6|319
1646070600000|2022-02-28 17:50:00|44532.5|44512.5|44604.9|44584.9|44605|44585|44532.4|44512.4|359
1646070900000|2022-02-28 17:55:00|44602.4|44582.4|44577.2|44557.2|44624.9|44604.9|44530|44510|1567
1646071200000|2022-02-28 18:00:00|44574.9|44554.9|44562.4|44542.4|44612.4|44592.4|44562.4|44542.4|396
1646071500000|2022-02-28 18:05:00|44564.9|44544.9|44579.8|44559.8|44587.4|44567.4|44539.9|44519.9|194
1646071800000|2022-02-28 18:10:00|44577.4|44557.4|44604.9|44584.9|44614.8|44594.8|44574.9|44554.9|135
1646072100000|2022-02-28 18:15:00|44607.4|44587.4|44594.9|44574.9|44649.8|44629.8|44587.3|44567.3|395
1646072400000|2022-02-28 18:20:00|44594.8|44574.8|44614.9|44594.9|44622.4|44602.4|44580|44560|119
1646072700000|2022-02-28 18:25:00|44612.4|44592.4|44674.8|44654.8|44677.4|44657.4|44612.4|44592.4|284
1646073000000|2022-02-28 18:30:00|44674.9|44654.9|44704.9|44684.9|44744.9|44724.9|44674.8|44654.8|201
1646073300000|2022-02-28 18:35:00|44702.4|44682.4|44762.4|44742.4|44762.4|44742.4|44700|44680|172
1646073600000|2022-02-28 18:40:00|44764.9|44744.9|44782.3|44762.3|44787.4|44767.4|44732.5|44712.5|117
1646073900000|2022-02-28 18:45:00|44784.8|44764.8|44799.9|44779.9|44804.9|44784.9|44757.5|44737.5|120
1646074200000|2022-02-28 18:50:00|44797.5|44777.5|44819.9|44799.9|44832.3|44812.3|44772.4|44752.4|78
1646074500000|2022-02-28 18:55:00|44822.4|44802.4|44822.6|44802.6|44829.9|44809.9|44787.4|44767.4|71
1646074800000|2022-02-28 19:00:00|44822.5|44802.5|44734.8|44714.8|44822.5|44802.5|44727.3|44707.3|231
1646075100000|2022-02-28 19:05:00|44732.3|44712.3|44677.3|44657.3|44747.5|44727.5|44669.8|44649.8|158
1646075400000|2022-02-28 19:10:00|44677.2|44657.2|44669.8|44649.8|44689.8|44669.8|44659.8|44639.8|60
1646075700000|2022-02-28 19:15:00|44667.3|44647.3|44657.3|44637.3|44697.2|44677.2|44624.8|44604.8|69
1646076000000|2022-02-28 19:20:00|44654.9|44634.9|44657.2|44637.2|44672.3|44652.3|44644.8|44624.8|97
1646076300000|2022-02-28 19:25:00|44659.7|44639.7|44639.8|44619.8|44669.7|44649.7|44627.3|44607.3|61
1646076600000|2022-02-28 19:30:00|44639.9|44619.9|44649.8|44629.8|44664.7|44644.7|44627.3|44607.3|98
1646076900000|2022-02-28 19:35:00|44647.3|44627.3|44654.8|44634.8|44662.2|44642.2|44642.2|44622.2|40
1646077200000|2022-02-28 19:40:00|44652.3|44632.3|44704.8|44684.8|44704.8|44684.8|44642.3|44622.3|103
1646077500000|2022-02-28 19:45:00|44702.3|44682.3|44699.8|44679.8|44724.8|44704.8|44692.3|44672.3|55
1646077800000|2022-02-28 19:50:00|44702.2|44682.2|44729.8|44709.8|44732.3|44712.3|44697.3|44677.3|21
1646078100000|2022-02-28 19:55:00|44727.3|44707.3|44784.8|44764.8|44792.3|44772.3|44727.3|44707.3|44
1646078400000|2022-02-28 20:00:00|44784.7|44764.7|44744.8|44724.8|44784.8|44764.8|44744.8|44724.8|44
1646078700000|2022-02-28 20:05:00|44739.8|44719.8|44744.8|44724.8|44744.8|44724.8|44719.6|44699.6|51
1646079000000|2022-02-28 20:10:00|44739.8|44719.8|44739.7|44719.7|44744.8|44724.8|44722.2|44702.2|25
1646079300000|2022-02-28 20:15:00|44737.3|44717.3|44769.8|44749.8|44769.8|44749.8|44727.3|44707.3|36
1646079600000|2022-02-28 20:20:00|44794.5|44774.5|44824.8|44804.8|44852.3|44832.3|44794.5|44774.5|112
1646079900000|2022-02-28 20:25:00|44824.9|44804.9|44871.9|44851.9|44914.8|44894.8|44824.9|44804.9|227
1646080200000|2022-02-28 20:30:00|44909.9|44889.9|44886.9|44866.9|44974.4|44954.4|44881.9|44861.9|151
1646080500000|2022-02-28 20:35:00|44889.4|44869.4|44874.5|44854.5|44894.3|44874.3|44866.9|44846.9|70
1646080800000|2022-02-28 20:40:00|44879.4|44859.4|44929.2|44909.2|44931.7|44911.7|44879.4|44859.4|70
1646081100000|2022-02-28 20:45:00|44929.3|44909.3|44989.3|44969.3|44991.7|44971.7|44929.3|44909.3|158
1646081400000|2022-02-28 20:50:00|44989.2|44969.2|45016.7|44996.7|45021.8|45001.8|44979.3|44959.3|161
1646081700000|2022-02-28 20:55:00|45014.3|44994.3|44986.8|44966.8|45024.3|45004.3|44986.8|44966.8|94
1646082000000|2022-02-28 21:00:00|44984.3|44964.3|44964.3|44944.3|44996.8|44976.8|44954.4|44934.4|101
1646082300000|2022-02-28 21:05:00|44966.8|44946.8|44971.8|44951.8|44976.8|44956.8|44961.8|44941.8|40
1646082600000|2022-02-28 21:10:00|44974.3|44954.3|44984.4|44964.4|44996.7|44976.7|44974.3|44954.3|28
1646082900000|2022-02-28 21:15:00|44986.8|44966.8|44986.8|44966.8|44994.3|44974.3|44986.8|44966.8|35
1646083200000|2022-02-28 21:20:00|44984.3|44964.3|44964.3|44944.3|44984.3|44964.3|44964.3|44944.3|37
1646083500000|2022-02-28 21:25:00|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44961.8|44941.8|15
1646083800000|2022-02-28 21:30:00|44964.3|44944.3|44981.8|44961.8|44981.8|44961.8|44961.8|44941.8|41
1646084100000|2022-02-28 21:35:00|44984.3|44964.3|45001.8|44981.8|45009.3|44989.3|44984.3|44964.3|23
1646084400000|2022-02-28 21:40:00|44996.8|44976.8|45061.8|45041.8|45061.8|45041.8|44996.8|44976.8|101
1646084700000|2022-02-28 21:45:00|45069.2|45049.2|45084.4|45064.4|45109.3|45089.3|45069.2|45049.2|118
1646085000000|2022-02-28 21:50:00|45086.9|45066.9|45099.4|45079.4|45099.4|45079.4|45081.9|45061.9|36
1646085300000|2022-02-28 21:55:00|45099.5|45079.5|45064.5|45044.5|45102|45082|45062|45042|39
1646089200000|2022-02-28 23:00:00|45060.3|45040.3|45094.4|45074.4|45099.4|45079.4|45034.5|45014.5|110
1646089500000|2022-02-28 23:05:00|45091.9|45071.9|45114.4|45094.4|45121.9|45101.9|45079.4|45059.4|63
1646089800000|2022-02-28 23:10:00|45116.9|45096.9|45079.4|45059.4|45116.9|45096.9|45067.1|45047.1|54
1646090100000|2022-02-28 23:15:00|45076.9|45056.9|45074.4|45054.4|45084.6|45064.6|45074.4|45054.4|12
1646090400000|2022-02-28 23:20:00|45071.9|45051.9|45079.3|45059.3|45089.4|45069.4|45071.9|45051.9|16
1646090700000|2022-02-28 23:25:00|45079.4|45059.4|45084.4|45064.4|45084.4|45064.4|45069.5|45049.5|14
1646091000000|2022-02-28 23:30:00|45081.9|45061.9|45076.9|45056.9|45086.9|45066.9|45076.9|45056.9|15
1646091300000|2022-02-28 23:35:00|45074.4|45054.4|45089.4|45069.4|45096.9|45076.9|45071.9|45051.9|25
1646091600000|2022-02-28 23:40:00|45084.4|45064.4|45066.9|45046.9|45084.4|45064.4|45064.5|45044.5|11
1646091900000|2022-02-28 23:45:00|45069.4|45049.4|45066.9|45046.9|45074.4|45054.4|45066.9|45046.9|18
1646092200000|2022-02-28 23:50:00|45062|45042|45059.4|45039.4|45064.4|45044.4|45044.4|45024.4|16
1646092500000|2022-02-28 23:55:00|45056.9|45036.9|45039.4|45019.4|45056.9|45036.9|45029.4|45009.4|30
1646092800000|2022-03-01 00:00:00|45036.9|45016.9|45029.4|45009.4|45039.4|45019.4|45024.4|45004.4|31
1646093100000|2022-03-01 00:05:00|45027|45007|45034.4|45014.4|45036.9|45016.9|45014.4|44994.4|38
1646093400000|2022-03-01 00:10:00|45036.9|45016.9|45044.4|45024.4|45049.4|45029.4|45034.4|45014.4|16
1646093700000|2022-03-01 00:15:00|45046.9|45026.9|45039.4|45019.4|45061.9|45041.9|45036.9|45016.9|19
1646094000000|2022-03-01 00:20:00|45037|45017|45031.9|45011.9|45039.4|45019.4|45031.9|45011.9|17
1646094300000|2022-03-01 00:25:00|45034.4|45014.4|45041.9|45021.9|45046.9|45026.9|45034.4|45014.4|6
1646094600000|2022-03-01 00:30:00|45044.4|45024.4|45031.9|45011.9|45044.4|45024.4|45031.9|45011.9|17
1646094900000|2022-03-01 00:35:00|45034.4|45014.4|45004.4|44984.4|45034.4|45014.4|45004.4|44984.4|14
1646095200000|2022-03-01 00:40:00|45001.9|44981.9|44986.9|44966.9|45006.9|44986.9|44979.4|44959.4|33
1646095500000|2022-03-01 00:45:00|44986.8|44966.8|44979.4|44959.4|44991.8|44971.8|44974.4|44954.4|23
1646095800000|2022-03-01 00:50:00|44981.8|44961.8|45004.4|44984.4|45009.4|44989.4|44981.8|44961.8|15
1646096100000|2022-03-01 00:55:00|44999.5|44979.5|44994.4|44974.4|45006.9|44986.9|44991.8|44971.8|29
1646096400000|2022-03-01 01:00:00|44977.1|44957.1|44989.4|44969.4|45009.4|44989.4|44971.9|44951.9|178
1646096700000|2022-03-01 01:05:00|44986.9|44966.9|44971.9|44951.9|44986.9|44966.9|44964.4|44944.4|70
1646097000000|2022-03-01 01:10:00|44971.8|44951.8|44996.8|44976.8|44996.8|44976.8|44961.9|44941.9|63
1646097300000|2022-03-01 01:15:00|44991.9|44971.9|45009.4|44989.4|45014.4|44994.4|44986.9|44966.9|76
1646097600000|2022-03-01 01:20:00|45011.9|44991.9|45047|45027|45049.5|45029.5|45009.4|44989.4|52
1646097900000|2022-03-01 01:25:00|45049.5|45029.5|45054.5|45034.5|45061.9|45041.9|45039.4|45019.4|74
1646098200000|2022-03-01 01:30:00|45054.6|45034.6|45051.9|45031.9|45074.4|45054.4|45044.4|45024.4|103
1646098500000|2022-03-01 01:35:00|45054.4|45034.4|45034.4|45014.4|45056.9|45036.9|45031.9|45011.9|52
1646098800000|2022-03-01 01:40:00|45036.9|45016.9|45016.9|44996.9|45039.3|45019.3|45016.9|44996.9|55
1646099100000|2022-03-01 01:45:00|45019.4|44999.4|45056.9|45036.9|45074.4|45054.4|45017|44997|73
1646099400000|2022-03-01 01:50:00|45059.4|45039.4|45056.9|45036.9|45074.4|45054.4|45054.4|45034.4|71
1646099700000|2022-03-01 01:55:00|45057|45037|45039.4|45019.4|45057|45037|45024.4|45004.4|62
1646100000000|2022-03-01 02:00:00|45037|45017|45049.3|45029.3|45069.4|45049.4|45034.4|45014.4|76
1646100300000|2022-03-01 02:05:00|45046.9|45026.9|45024.4|45004.4|45049.4|45029.4|45006.9|44986.9|38
1646100600000|2022-03-01 02:10:00|45021.9|45001.9|44944.5|44924.5|45024.4|45004.4|44944.5|44924.5|104
1646100900000|2022-03-01 02:15:00|44946.9|44926.9|44934.4|44914.4|44951.9|44931.9|44934.4|44914.4|36
1646101200000|2022-03-01 02:20:00|44932|44912|44956.9|44936.9|44956.9|44936.9|44931.9|44911.9|27
1646101500000|2022-03-01 02:25:00|44954.4|44934.4|44954.4|44934.4|44961.8|44941.8|44939.4|44919.4|46
1646101800000|2022-03-01 02:30:00|44956.9|44936.9|44991.9|44971.9|44994.4|44974.4|44956.9|44936.9|74
1646102100000|2022-03-01 02:35:00|44989.4|44969.4|44989.4|44969.4|45009.4|44989.4|44984.4|44964.4|56
1646102400000|2022-03-01 02:40:00|44989.3|44969.3|44994.4|44974.4|44999.4|44979.4|44976.9|44956.9|47
1646102700000|2022-03-01 02:45:00|44996.9|44976.9|44984.4|44964.4|45006.9|44986.9|44984.4|44964.4|35
1646103000000|2022-03-01 02:50:00|44981.9|44961.9|44994.3|44974.3|44996.9|44976.9|44974.4|44954.4|42
1646103300000|2022-03-01 02:55:00|44996.8|44976.8|44999.4|44979.4|45001.9|44981.9|44971.9|44951.9|51
1646103600000|2022-03-01 03:00:00|45001.8|44981.8|45004.3|44984.3|45004.4|44984.4|44981.9|44961.9|31
1646103900000|2022-03-01 03:05:00|45004.4|44984.4|45011.8|44991.8|45019.3|44999.3|44999.3|44979.3|43
1646104200000|2022-03-01 03:10:00|45009.3|44989.3|45001.8|44981.8|45009.3|44989.3|44999.3|44979.3|30
1646104500000|2022-03-01 03:15:00|45001.9|44981.9|45044.3|45024.3|45049.3|45029.3|45001.9|44981.9|71
1646104800000|2022-03-01 03:20:00|45044.2|45024.2|45031.8|45011.8|45044.2|45024.2|45026.8|45006.8|46
1646105100000|2022-03-01 03:25:00|45029.3|45009.3|45029.3|45009.3|45046.8|45026.8|45026.8|45006.8|24
1646105400000|2022-03-01 03:30:00|45031.8|45011.8|45011.9|44991.9|45039.3|45019.3|45011.9|44991.9|21
1646105700000|2022-03-01 03:35:00|45009.5|44989.5|45004.3|44984.3|45014.3|44994.3|45001.8|44981.8|26
1646106000000|2022-03-01 03:40:00|45006.8|44986.8|44994.3|44974.3|45006.8|44986.8|44994.3|44974.3|17
1646106300000|2022-03-01 03:45:00|44989.3|44969.3|45009.3|44989.3|45011.9|44991.9|44989.3|44969.3|26
1646106600000|2022-03-01 03:50:00|45011.7|44991.7|45011.8|44991.8|45011.8|44991.8|45004.3|44984.3|5
1646106900000|2022-03-01 03:55:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45004.4|44984.4|3
1646107200000|2022-03-01 04:00:00|45011.8|44991.8|45014.3|44994.3|45016.8|44996.8|45011.8|44991.8|26
1646107500000|2022-03-01 04:05:00|45016.7|44996.7|45026.8|45006.8|45026.8|45006.8|45011.8|44991.8|9
1646107800000|2022-03-01 04:10:00|45024.4|45004.4|45049.3|45029.3|45049.3|45029.3|45024.4|45004.4|37
1646108100000|2022-03-01 04:15:00|45051.7|45031.7|45031.8|45011.8|45051.8|45031.8|45031.8|45011.8|11
1646108400000|2022-03-01 04:20:00|45029.3|45009.3|45046.8|45026.8|45046.8|45026.8|45026.8|45006.8|15
1646108700000|2022-03-01 04:25:00|45044.3|45024.3|45026.8|45006.8|45044.3|45024.3|45026.8|45006.8|5
1646109000000|2022-03-01 04:30:00|45026.7|45006.7|45034.3|45014.3|45036.8|45016.8|45014.3|44994.3|24
1646109300000|2022-03-01 04:35:00|45031.8|45011.8|45031.9|45011.9|45034.3|45014.3|45026.8|45006.8|20
1646109600000|2022-03-01 04:40:00|45031.8|45011.8|45044.2|45024.2|45046.8|45026.8|45029.3|45009.3|11
1646109900000|2022-03-01 04:45:00|45046.6|45026.6|45051.8|45031.8|45054.3|45034.3|45046.6|45026.6|6
1646110200000|2022-03-01 04:50:00|45049.3|45029.3|45024.3|45004.3|45049.3|45029.3|45024.3|45004.3|10
1646110500000|2022-03-01 04:55:00|45021.8|45001.8|45024.3|45004.3|45029.3|45009.3|45016.8|44996.8|13
1646110800000|2022-03-01 05:00:00|45021.9|45001.9|45036.8|45016.8|45041.8|45021.8|45019.3|44999.3|16
1646111100000|2022-03-01 05:05:00|45034.3|45014.3|45034.2|45014.2|45041.4|45021.4|45031.8|45011.8|8
1646111400000|2022-03-01 05:10:00|45034.3|45014.3|45011.7|44991.7|45034.3|45014.3|45004.3|44984.3|36
1646111700000|2022-03-01 05:15:00|45014.2|44994.2|45019.3|44999.3|45019.3|44999.3|44996.8|44976.8|28
1646112000000|2022-03-01 05:20:00|45021.7|45001.7|45004.3|44984.3|45029.3|45009.3|44989.3|44969.3|44
1646112300000|2022-03-01 05:25:00|45001.8|44981.8|45004.3|44984.3|45006.8|44986.8|44994.4|44974.4|13
1646112600000|2022-03-01 05:30:00|45006.8|44986.8|45051.8|45031.8|45081.8|45061.8|45001.8|44981.8|113
1646112900000|2022-03-01 05:35:00|45054.3|45034.3|45069.3|45049.3|45074.3|45054.3|45036.8|45016.8|47
1646113200000|2022-03-01 05:40:00|45066.9|45046.9|45054.3|45034.3|45071.8|45051.8|45046.8|45026.8|43
1646113500000|2022-03-01 05:45:00|45056.7|45036.7|45041.8|45021.8|45064.3|45044.3|45036.8|45016.8|42
1646113800000|2022-03-01 05:50:00|45046.7|45026.7|45069.5|45049.5|45072|45052|45041.8|45021.8|49
1646114100000|2022-03-01 05:55:00|45077|45057|45089.5|45069.5|45094.5|45074.5|45074.5|45054.5|81
1646114400000|2022-03-01 06:00:00|45092|45072|45122|45102|45127|45107|45089.5|45069.5|139
1646114700000|2022-03-01 06:05:00|45119.6|45099.6|45097|45077|45122|45102|45092.1|45072.1|93
1646115000000|2022-03-01 06:10:00|45097.1|45077.1|45109.6|45089.6|45114.5|45094.5|45081.9|45061.9|73
1646115300000|2022-03-01 06:15:00|45112|45092|45124.5|45104.5|45144.5|45124.5|45099.5|45079.5|65
1646115600000|2022-03-01 06:20:00|45127|45107|45162|45142|45179.4|45159.4|45124.5|45104.5|95
1646115900000|2022-03-01 06:25:00|45159.6|45139.6|45189.7|45169.7|45192.1|45172.1|45159.5|45139.5|130
1646116200000|2022-03-01 06:30:00|45197.1|45177.1|45189.7|45169.7|45219.7|45199.7|45182.1|45162.1|117
1646116500000|2022-03-01 06:35:00|45192.2|45172.2|45184.8|45164.8|45207.2|45187.2|45179.7|45159.7|62
1646116800000|2022-03-01 06:40:00|45187.2|45167.2|45192.2|45172.2|45214.6|45194.6|45187.2|45167.2|77
1646117100000|2022-03-01 06:45:00|45194.6|45174.6|45189.6|45169.6|45204.7|45184.7|45177.2|45157.2|73
1646117400000|2022-03-01 06:50:00|45189.7|45169.7|45209.5|45189.5|45209.5|45189.5|45177.3|45157.3|107
1646117700000|2022-03-01 06:55:00|45211.9|45191.9|45177.2|45157.2|45214.3|45194.3|45174.8|45154.8|125
1646118000000|2022-03-01 07:00:00|45177.3|45157.3|45222.2|45202.2|45254.6|45234.6|45172.4|45152.4|193
1646118300000|2022-03-01 07:05:00|45224.7|45204.7|45227.2|45207.2|45262.2|45242.2|45222.3|45202.3|117
1646118600000|2022-03-01 07:10:00|45229.7|45209.7|45187.2|45167.2|45229.8|45209.8|45184.7|45164.7|81
1646118900000|2022-03-01 07:15:00|45189.6|45169.6|45209.7|45189.7|45217.2|45197.2|45169.7|45149.7|65
1646119200000|2022-03-01 07:20:00|45209.8|45189.8|45222.2|45202.2|45227.2|45207.2|45194.7|45174.7|69
1646119500000|2022-03-01 07:25:00|45224.7|45204.7|45227.2|45207.2|45247.2|45227.2|45219.8|45199.8|90
1646119800000|2022-03-01 07:30:00|45224.8|45204.8|45224.7|45204.7|45237.2|45217.2|45209.9|45189.9|58
1646120100000|2022-03-01 07:35:00|45229.7|45209.7|45244.7|45224.7|45244.7|45224.7|45229.7|45209.7|42
1646120400000|2022-03-01 07:40:00|45239.8|45219.8|45254.7|45234.7|45257.2|45237.2|45234.7|45214.7|58
1646120700000|2022-03-01 07:45:00|45257.2|45237.2|45274.7|45254.7|45277.2|45257.2|45239.7|45219.7|88
1646121000000|2022-03-01 07:50:00|45277.1|45257.1|45254.7|45234.7|45351.7|45331.7|45254.7|45234.7|270
1646121300000|2022-03-01 07:55:00|45257.2|45237.2|45257.3|45237.3|45264.5|45244.5|45242.1|45222.1|114
1646121600000|2022-03-01 08:00:00|45252.2|45232.2|45289.6|45269.6|45297.2|45277.2|45247.2|45227.2|177
1646121900000|2022-03-01 08:05:00|45292.1|45272.1|45364.7|45344.7|45389.6|45369.6|45284.6|45264.6|229
1646122200000|2022-03-01 08:10:00|45364.6|45344.6|45349.8|45329.8|45374.7|45354.7|45342.2|45322.2|106
1646122500000|2022-03-01 08:15:00|45349.7|45329.7|45352.2|45332.2|45372.2|45352.2|45339.7|45319.7|97
1646122800000|2022-03-01 08:20:00|45349.7|45329.7|45342.2|45322.2|45414.5|45394.5|45339.7|45319.7|187
1646123100000|2022-03-01 08:25:00|45339.8|45319.8|45369.7|45349.7|45384.7|45364.7|45317|45297|133
1646123400000|2022-03-01 08:30:00|45372.2|45352.2|45387.2|45367.2|45397.2|45377.2|45367.2|45347.2|104
1646123700000|2022-03-01 08:35:00|45384.7|45364.7|45394.6|45374.6|45399.7|45379.7|45374.7|45354.7|102
1646124000000|2022-03-01 08:40:00|45394.7|45374.7|45394.7|45374.7|45412.2|45392.2|45389.8|45369.8|106
1646124300000|2022-03-01 08:45:00|45397.2|45377.2|45374.6|45354.6|45427.1|45407.1|45369.7|45349.7|186
1646124600000|2022-03-01 08:50:00|45374.7|45354.7|45354.8|45334.8|45379.7|45359.7|45344.7|45324.7|81
1646124900000|2022-03-01 08:55:00|45354.7|45334.7|45389.6|45369.6|45407.2|45387.2|45354.7|45334.7|134
1646125200000|2022-03-01 09:00:00|45389.7|45369.7|45422.2|45402.2|45424.7|45404.7|45389.7|45369.7|191
1646125500000|2022-03-01 09:05:00|45427.1|45407.1|45474.8|45454.8|45474.8|45454.8|45412.3|45392.3|200
1646125800000|2022-03-01 09:10:00|45477.2|45457.2|45517|45497|45527|45507|45477.1|45457.1|258
1646126100000|2022-03-01 09:15:00|45514.5|45494.5|45469.4|45449.4|45549.5|45529.5|45459.5|45439.5|160
1646126400000|2022-03-01 09:20:00|45467|45447|45457|45437|45482|45462|45439.5|45419.5|111
1646126700000|2022-03-01 09:25:00|45459.4|45439.4|45434.5|45414.5|45459.5|45439.5|45427.1|45407.1|76
1646127000000|2022-03-01 09:30:00|45434.4|45414.4|45432|45412|45454.5|45434.5|45427.1|45407.1|60
1646127300000|2022-03-01 09:35:00|45432.1|45412.1|45342|45322|45434.5|45414.5|45317|45297|171
1646127600000|2022-03-01 09:40:00|45344.4|45324.4|45304.6|45284.6|45374.5|45354.5|45302.1|45282.1|175
1646127900000|2022-03-01 09:45:00|45307.1|45287.1|45279.5|45259.5|45317|45297|45272|45252|140
1646128200000|2022-03-01 09:50:00|45277|45257|45279.5|45259.5|45279.5|45259.5|45234.5|45214.5|137
1646128500000|2022-03-01 09:55:00|45284.4|45264.4|45332|45312|45339.6|45319.6|45282|45262|99
1646128800000|2022-03-01 10:00:00|45329.5|45309.5|45307|45287|45339.4|45319.4|45299.6|45279.6|83
1646129100000|2022-03-01 10:05:00|45309.5|45289.5|45264.5|45244.5|45324.5|45304.5|45262|45242|77
1646129400000|2022-03-01 10:10:00|45264.4|45244.4|45019.9|44999.9|45264.4|45244.4|45012.2|44992.2|516
1646129700000|2022-03-01 10:15:00|45017.2|44997.2|45057.1|45037.1|45057.1|45037.1|44947.3|44927.3|377
1646130000000|2022-03-01 10:20:00|45057.2|45037.2|45134.7|45114.7|45137.2|45117.2|45057.2|45037.2|190
1646130300000|2022-03-01 10:25:00|45132.3|45112.3|45107.2|45087.2|45132.3|45112.3|45107.2|45087.2|203
1646130600000|2022-03-01 10:30:00|45104.7|45084.7|45127.2|45107.2|45129.7|45109.7|45082.2|45062.2|132
1646130900000|2022-03-01 10:35:00|45129.7|45109.7|45122.1|45102.1|45129.7|45109.7|45104.8|45084.8|51
1646131200000|2022-03-01 10:40:00|45117.3|45097.3|45154.6|45134.6|45167.2|45147.2|45112.3|45092.3|139
1646131500000|2022-03-01 10:45:00|45157.1|45137.1|45214.6|45194.6|45222.1|45202.1|45139.7|45119.7|191
1646131800000|2022-03-01 10:50:00|45212.2|45192.2|45219.8|45199.8|45224.7|45204.7|45194.5|45174.5|77
1646132100000|2022-03-01 10:55:00|45222.2|45202.2|45212.3|45192.3|45242.2|45222.2|45209.7|45189.7|136
1646132400000|2022-03-01 11:00:00|45209.8|45189.8|45192.3|45172.3|45214.6|45194.6|45182.3|45162.3|102
1646132700000|2022-03-01 11:05:00|45194.7|45174.7|45189.7|45169.7|45202.2|45182.2|45182.2|45162.2|54
1646133000000|2022-03-01 11:10:00|45189.8|45169.8|45207.2|45187.2|45207.2|45187.2|45179.7|45159.7|66
1646133300000|2022-03-01 11:15:00|45209.6|45189.6|45234.7|45214.7|45234.7|45214.7|45197.4|45177.4|48
1646133600000|2022-03-01 11:20:00|45237.1|45217.1|45269.6|45249.6|45279.6|45259.6|45224.7|45204.7|88
1646133900000|2022-03-01 11:25:00|45269.7|45249.7|45247.2|45227.2|45272.2|45252.2|45234.7|45214.7|74
1646134200000|2022-03-01 11:30:00|45242.2|45222.2|45239.8|45219.8|45254.7|45234.7|45219.7|45199.7|76
1646134500000|2022-03-01 11:35:00|45242.2|45222.2|45234.7|45214.7|45264.7|45244.7|45217.2|45197.2|106
1646134800000|2022-03-01 11:40:00|45237.1|45217.1|45222.2|45202.2|45239.7|45219.7|45212.2|45192.2|97
1646135100000|2022-03-01 11:45:00|45224.7|45204.7|45244.8|45224.8|45262.2|45242.2|45222.3|45202.3|66
1646135400000|2022-03-01 11:50:00|45247.2|45227.2|45254.9|45234.9|45264.8|45244.8|45234.9|45214.9|88
1646135700000|2022-03-01 11:55:00|45252.5|45232.5|45275|45255|45294.9|45274.9|45252.5|45232.5|101
1646136000000|2022-03-01 12:00:00|45279.9|45259.9|45369.9|45349.9|45369.9|45349.9|45262.4|45242.4|171
1646136300000|2022-03-01 12:05:00|45372.4|45352.4|45374.8|45354.8|45384.7|45364.7|45319.7|45299.7|118
1646136600000|2022-03-01 12:10:00|45377.2|45357.2|45357.4|45337.4|45412|45392|45357.4|45337.4|230
1646136900000|2022-03-01 12:15:00|45359.9|45339.9|45344.9|45324.9|45362.4|45342.4|45334.9|45314.9|67
1646137200000|2022-03-01 12:20:00|45347.4|45327.4|45349.9|45329.9|45357.6|45337.6|45325|45305|80
1646137500000|2022-03-01 12:25:00|45352.3|45332.3|45324.9|45304.9|45372.4|45352.4|45324.9|45304.9|114
1646137800000|2022-03-01 12:30:00|45325|45305|45264.9|45244.9|45325|45305|45257.4|45237.4|176
1646138100000|2022-03-01 12:35:00|45262.4|45242.4|45289.9|45269.9|45304.8|45284.8|45262.4|45242.4|175
1646138400000|2022-03-01 12:40:00|45289.8|45269.8|45234.9|45214.9|45307.4|45287.4|45234.9|45214.9|158
1646138700000|2022-03-01 12:45:00|45232.4|45212.4|45242.4|45222.4|45247.5|45227.5|45209.9|45189.9|73
1646139000000|2022-03-01 12:50:00|45244.8|45224.8|45229.9|45209.9|45252.3|45232.3|45212.5|45192.5|88
1646139300000|2022-03-01 12:55:00|45232.3|45212.3|45217.4|45197.4|45254.9|45234.9|45192.4|45172.4|207
1646139600000|2022-03-01 13:00:00|45215|45195|45254.7|45234.7|45314.9|45294.9|45214.9|45194.9|536
1646139900000|2022-03-01 13:05:00|45262.2|45242.2|45272.2|45252.2|45307.2|45287.2|45237.2|45217.2|230
1646140200000|2022-03-01 13:10:00|45281.9|45261.9|45389.4|45369.4|45394.4|45374.4|45272.2|45252.2|622
1646140500000|2022-03-01 13:15:00|45391.8|45371.8|45379.4|45359.4|45394.3|45374.3|45344.4|45324.4|367
1646140800000|2022-03-01 13:20:00|45379.3|45359.3|45436.9|45416.9|45456.9|45436.9|45374.6|45354.6|524
1646141100000|2022-03-01 13:25:00|45441.8|45421.8|45474.3|45454.3|45479.4|45459.4|45427.1|45407.1|505
1646141400000|2022-03-01 13:30:00|45476.8|45456.8|45659.4|45639.4|45675.8|45655.8|45474.4|45454.4|1047
1646141700000|2022-03-01 13:35:00|45657.1|45637.1|45734.4|45714.4|45746.8|45726.8|45657.1|45637.1|851
1646142000000|2022-03-01 13:40:00|45739.4|45719.4|45689.3|45669.3|45761.8|45741.8|45679.2|45659.2|576
1646142300000|2022-03-01 13:45:00|45689.2|45669.2|45689.6|45669.6|45711.7|45691.7|45646.7|45626.7|587
1646142600000|2022-03-01 13:50:00|45694.4|45674.4|45801.5|45781.5|45801.6|45781.6|45689.7|45669.7|934
1646142900000|2022-03-01 13:55:00|45796.7|45776.7|45771.7|45751.7|45826.7|45806.7|45741.7|45721.7|618
1646143200000|2022-03-01 14:00:00|45774.2|45754.2|45804|45784|45816.5|45796.5|45736.7|45716.7|576
1646143500000|2022-03-01 14:05:00|45806.5|45786.5|45818.5|45798.5|45843.8|45823.8|45763.5|45743.5|597
1646143800000|2022-03-01 14:10:00|45821|45801|45791|45771|45856|45836|45791|45771|522
1646144100000|2022-03-01 14:15:00|45793.5|45773.5|45756|45736|45811|45791|45755.9|45735.9|389
1646144400000|2022-03-01 14:20:00|45758.5|45738.5|45768.5|45748.5|45768.5|45748.5|45701|45681|438
1646144700000|2022-03-01 14:25:00|45770.9|45750.9|45768.4|45748.4|45783.5|45763.5|45756.1|45736.1|313
1646145000000|2022-03-01 14:30:00|45770.9|45750.9|45753.5|45733.5|45818.5|45798.5|45721|45701|562
1646145300000|2022-03-01 14:35:00|45756|45736|45761|45741|45781|45761|45698.6|45678.6|481
1646145600000|2022-03-01 14:40:00|45763.5|45743.5|45711|45691|45765.9|45745.9|45700.9|45680.9|303
1646145900000|2022-03-01 14:45:00|45713.4|45693.4|45686|45666|45736.2|45716.2|45676.2|45656.2|444
1646146200000|2022-03-01 14:50:00|45688.4|45668.4|45593.5|45573.5|45691|45671|45535.9|45515.9|773
1646146500000|2022-03-01 14:55:00|45591.1|45571.1|45626|45606|45658.5|45638.5|45583.5|45563.5|438
1646146800000|2022-03-01 15:00:00|45630.9|45610.9|45556|45536|45676|45656|45556|45536|402
1646147100000|2022-03-01 15:05:00|45555.9|45535.9|45518.6|45498.6|45563.5|45543.5|45516.1|45496.1|450
1646147400000|2022-03-01 15:10:00|45516.2|45496.2|45438.7|45418.7|45516.2|45496.2|45428.5|45408.5|475
1646147700000|2022-03-01 15:15:00|45441.2|45421.2|45581.2|45561.2|45581.2|45561.2|45416.4|45396.4|458
1646148000000|2022-03-01 15:20:00|45583.6|45563.6|45556.1|45536.1|45586.1|45566.1|45533.6|45513.6|348
1646148300000|2022-03-01 15:25:00|45556|45536|45568.7|45548.7|45578.6|45558.6|45543.5|45523.5|184
1646148600000|2022-03-01 15:30:00|45568.6|45548.6|45626|45606|45641.1|45621.1|45561.2|45541.2|356
1646148900000|2022-03-01 15:35:00|45628.5|45608.5|45633.5|45613.5|45663.6|45643.6|45586|45566|326
1646149200000|2022-03-01 15:40:00|45631|45611|45656|45636|45666|45646|45628.5|45608.5|168
1646149500000|2022-03-01 15:45:00|45653.5|45633.5|45638.5|45618.5|45671|45651|45626|45606|265
1646149800000|2022-03-01 15:50:00|45640.9|45620.9|45695.8|45675.8|45695.8|45675.8|45626|45606|269
1646150100000|2022-03-01 15:55:00|45693.4|45673.4|45706|45686|45708.5|45688.5|45643.5|45623.5|195
1646150400000|2022-03-01 16:00:00|45703.5|45683.5|45765.9|45745.9|45788.6|45768.6|45693.5|45673.5|462
1646150700000|2022-03-01 16:05:00|45766|45746|45773.5|45753.5|45776|45756|45733.5|45713.5|277
1646151000000|2022-03-01 16:10:00|45775.9|45755.9|45811.2|45791.2|45811.3|45791.3|45748.5|45728.5|318
1646151300000|2022-03-01 16:15:00|45811.1|45791.1|45816|45796|45838.5|45818.5|45796|45776|447
1646151600000|2022-03-01 16:20:00|45813.5|45793.5|45846|45826|45846|45826|45796|45776|258
1646151900000|2022-03-01 16:25:00|45843.6|45823.6|45818.6|45798.6|45843.6|45823.6|45811|45791|252
1646152200000|2022-03-01 16:30:00|45821.1|45801.1|45751|45731|45831|45811|45748.4|45728.4|345
1646152500000|2022-03-01 16:35:00|45748.5|45728.5|45786.1|45766.1|45790.9|45770.9|45740.9|45720.9|332
1646152800000|2022-03-01 16:40:00|45783.6|45763.6|45831.4|45811.4|45843.9|45823.9|45773.7|45753.7|426
1646153100000|2022-03-01 16:45:00|45828.9|45808.9|45911.2|45891.2|45931.7|45911.7|45821.4|45801.4|600
1646153400000|2022-03-01 16:50:00|45908.7|45888.7|45871.2|45851.2|45918.7|45898.7|45858.7|45838.7|384
1646153700000|2022-03-01 16:55:00|45873.7|45853.7|45858.8|45838.8|45886|45866|45856.2|45836.2|352
1646154000000|2022-03-01 17:00:00|45858.7|45838.7|45808.7|45788.7|45883.7|45863.7|45803.8|45783.8|343
1646154300000|2022-03-01 17:05:00|45811.1|45791.1|45856.4|45836.4|45858.9|45838.9|45771.4|45751.4|477
1646154600000|2022-03-01 17:10:00|45848.8|45828.8|45891.4|45871.4|45894.1|45874.1|45801.4|45781.4|450
1646154900000|2022-03-01 17:15:00|45888.8|45868.8|45836.6|45816.6|45901.4|45881.4|45773.9|45753.9|411
1646155200000|2022-03-01 17:20:00|45839.1|45819.1|45776.6|45756.6|45851.4|45831.4|45771.6|45751.6|200
1646155500000|2022-03-01 17:25:00|45776.4|45756.4|45806.2|45786.2|45823.9|45803.9|45776.4|45756.4|228
1646155800000|2022-03-01 17:30:00|45808.7|45788.7|45863.9|45843.9|45866.4|45846.4|45741.4|45721.4|232
1646156100000|2022-03-01 17:35:00|45866.4|45846.4|45766.3|45746.3|45891.3|45871.3|45758.9|45738.9|367
1646156400000|2022-03-01 17:40:00|45768.7|45748.7|45768.9|45748.9|45786.4|45766.4|45731.4|45711.4|235
1646156700000|2022-03-01 17:45:00|45766.5|45746.5|45846.4|45826.4|45868.8|45848.8|45731.4|45711.4|274
1646157000000|2022-03-01 17:50:00|45843.9|45823.9|45779.3|45759.3|45861.5|45841.5|45766.7|45746.7|453
1646157300000|2022-03-01 17:55:00|45781.7|45761.7|45976.4|45956.4|46013.9|45993.9|45771.7|45751.7|1288
1646157600000|2022-03-01 18:00:00|45973.9|45953.9|45928.9|45908.9|45986.3|45966.3|45898.9|45878.9|329
1646157900000|2022-03-01 18:05:00|45931.4|45911.4|45923.9|45903.9|45933.7|45913.7|45911.4|45891.4|159
1646158200000|2022-03-01 18:10:00|45923.8|45903.8|45911.4|45891.4|45931.4|45911.4|45906.4|45886.4|108
1646158500000|2022-03-01 18:15:00|45913.9|45893.9|45906.4|45886.4|45921.3|45901.3|45893.9|45873.9|118
1646158800000|2022-03-01 18:20:00|45901.4|45881.4|45891.4|45871.4|45906.4|45886.4|45886.4|45866.4|177
1646159100000|2022-03-01 18:25:00|45893.9|45873.9|45898.9|45878.9|45906.4|45886.4|45886.4|45866.4|113
1646159400000|2022-03-01 18:30:00|45896.4|45876.4|45933.9|45913.9|45981.3|45961.3|45896.4|45876.4|144
1646159700000|2022-03-01 18:35:00|45928.9|45908.9|45948.9|45928.9|45948.9|45928.9|45896.5|45876.5|201
1646160000000|2022-03-01 18:40:00|45943.9|45923.9|45941.4|45921.4|45988.9|45968.9|45926.5|45906.5|123
1646160300000|2022-03-01 18:45:00|45941.3|45921.3|45916.4|45896.4|45956.3|45936.3|45908.9|45888.9|80
1646160600000|2022-03-01 18:50:00|45913.9|45893.9|45956.4|45936.4|45958.8|45938.8|45906.4|45886.4|73
1646160900000|2022-03-01 18:55:00|45953.9|45933.9|45926.2|45906.2|45963.7|45943.7|45918.9|45898.9|232
1646161200000|2022-03-01 19:00:00|45923.8|45903.8|45883.8|45863.8|45926.2|45906.2|45853.8|45833.8|193
1646161500000|2022-03-01 19:05:00|45886.3|45866.3|45881.3|45861.3|45893.9|45873.9|45876.4|45856.4|78
1646161800000|2022-03-01 19:10:00|45878.8|45858.8|45826.5|45806.5|45883.8|45863.8|45796.4|45776.4|116
1646162100000|2022-03-01 19:15:00|45826.4|45806.4|45821.4|45801.4|45828.8|45808.8|45768.8|45748.8|122
1646162400000|2022-03-01 19:20:00|45823.9|45803.9|45803.9|45783.9|45834|45814|45788.9|45768.9|63
1646162700000|2022-03-01 19:25:00|45806.4|45786.4|45813.9|45793.9|45826.2|45806.2|45778.9|45758.9|29
1646163000000|2022-03-01 19:30:00|45811.5|45791.5|45836.3|45816.3|45856.4|45836.4|45803.8|45783.8|59
1646163300000|2022-03-01 19:35:00|45836.4|45816.4|45893.6|45873.6|45905.5|45885.5|45831.3|45811.3|85
1646163600000|2022-03-01 19:40:00|45891.3|45871.3|45883.6|45863.6|45901.1|45881.1|45876.1|45856.1|48
1646163900000|2022-03-01 19:45:00|45886|45866|45863.6|45843.6|45888.6|45868.6|45858.6|45838.6|27
1646164200000|2022-03-01 19:50:00|45861.1|45841.1|45791.1|45771.1|45863.6|45843.6|45791.1|45771.1|66
1646164500000|2022-03-01 19:55:00|45793.5|45773.5|45801.1|45781.1|45803.5|45783.5|45776.1|45756.1|84
1646164800000|2022-03-01 20:00:00|45808.5|45788.5|45898.4|45878.4|45898.4|45878.4|45801.1|45781.1|45
1646165100000|2022-03-01 20:05:00|45898.5|45878.5|45915.8|45895.8|45915.8|45895.8|45898.4|45878.4|174
1646165400000|2022-03-01 20:10:00|45913.3|45893.3|45908.5|45888.5|45915.6|45895.6|45895.9|45875.9|43
1646165700000|2022-03-01 20:15:00|45908.4|45888.4|45838.4|45818.4|45915.8|45895.8|45828.5|45808.5|82
1646166000000|2022-03-01 20:20:00|45753|45733|45793.3|45773.3|45795.8|45775.8|45700.9|45680.9|237
1646166300000|2022-03-01 20:25:00|45719.1|45699.1|45665.9|45645.9|45719.1|45699.1|45571|45551|197
1646166600000|2022-03-01 20:30:00|45548.5|45528.5|45533.6|45513.6|45606.1|45586.1|45473.6|45453.6|231
1646166900000|2022-03-01 20:35:00|45533.5|45513.5|45626|45606|45648.6|45628.6|45533.5|45513.5|164
1646167200000|2022-03-01 20:40:00|45616.5|45596.5|45591|45571|45636.1|45616.1|45563.6|45543.6|127
1646167500000|2022-03-01 20:45:00|45588.6|45568.6|45591|45571|45608.5|45588.5|45578.9|45558.9|64
1646167800000|2022-03-01 20:50:00|45590.9|45570.9|45641.1|45621.1|45643.5|45623.5|45581.1|45561.1|75
1646168100000|2022-03-01 20:55:00|45641|45621|45756.1|45736.1|45761.1|45741.1|45641|45621|124
1646168400000|2022-03-01 21:00:00|45756|45736|45733.5|45713.5|45761|45741|45706.1|45686.1|84
1646168700000|2022-03-01 21:05:00|45731|45711|45773.2|45753.2|45793.2|45773.2|45731|45711|52
1646169000000|2022-03-01 21:10:00|45775.6|45755.6|45796.1|45776.1|45798.7|45778.7|45773.4|45753.4|29
1646169300000|2022-03-01 21:15:00|45793.7|45773.7|45781|45761|45803.2|45783.2|45778.6|45758.6|16
1646169600000|2022-03-01 21:20:00|45783.6|45763.6|45778.5|45758.5|45786|45766|45771|45751|5
1646169900000|2022-03-01 21:25:00|45781|45761|45763.5|45743.5|45781|45761|45758.6|45738.6|61
1646170200000|2022-03-01 21:30:00|45761|45741|45708.4|45688.4|45763.5|45743.5|45708.4|45688.4|42
1646170500000|2022-03-01 21:35:00|45710.7|45690.7|45728.4|45708.4|45730.7|45710.7|45708.4|45688.4|28
1646170800000|2022-03-01 21:40:00|45726|45706|45723.4|45703.4|45726|45706|45715.9|45695.9|13
1646171100000|2022-03-01 21:45:00|45725.9|45705.9|45753.5|45733.5|45768.2|45748.2|45723.5|45703.5|80
1646171400000|2022-03-01 21:50:00|45753.4|45733.4|45738.3|45718.3|45753.4|45733.4|45738.3|45718.3|22
1646171700000|2022-03-01 21:55:00|45736|45716|45755.8|45735.8|45778.1|45758.1|45725.5|45705.5|52
1646175600000|2022-03-01 23:00:00|45720.4|45700.4|45721.1|45701.1|45778.5|45758.5|45702|45682|60
1646175900000|2022-03-01 23:05:00|45723.5|45703.5|45725.9|45705.9|45746|45726|45723.5|45703.5|76
1646176200000|2022-03-01 23:10:00|45725.8|45705.8|45750.7|45730.7|45750.7|45730.7|45718.4|45698.4|116
1646176500000|2022-03-01 23:15:00|45748.3|45728.3|45753.4|45733.4|45768.4|45748.4|45748.3|45728.3|33
1646176800000|2022-03-01 23:20:00|45755.8|45735.8|45753.6|45733.6|45765.9|45745.9|45753.6|45733.6|14
1646177100000|2022-03-01 23:25:00|45753.7|45733.7|45793.4|45773.4|45793.4|45773.4|45753.7|45733.7|28
1646177400000|2022-03-01 23:30:00|45791.1|45771.1|45795.9|45775.9|45795.9|45775.9|45788.4|45768.4|32
1646177700000|2022-03-01 23:35:00|45798.3|45778.3|45805.9|45785.9|45808.4|45788.4|45780.9|45760.9|44
1646178000000|2022-03-01 23:40:00|45803.4|45783.4|45790.9|45770.9|45805.8|45785.8|45783.4|45763.4|19
1646178300000|2022-03-01 23:45:00|45793.3|45773.3|45808.3|45788.3|45810.7|45790.7|45790.9|45770.9|33
1646178600000|2022-03-01 23:50:00|45803.3|45783.3|45805.9|45785.9|45808.3|45788.3|45798.4|45778.4|27
1646178900000|2022-03-01 23:55:00|45808.4|45788.4|45835.9|45815.9|45838.4|45818.4|45803.4|45783.4|34
1646179200000|2022-03-02 00:00:00|45833.4|45813.4|45808.4|45788.4|45840.8|45820.8|45805.9|45785.9|41
1646179500000|2022-03-02 00:05:00|45810.8|45790.8|45835.9|45815.9|45835.9|45815.9|45810.8|45790.8|26
1646179800000|2022-03-02 00:10:00|45833.4|45813.4|45843.4|45823.4|45845.9|45825.9|45818.4|45798.4|23
1646180100000|2022-03-02 00:15:00|45840.9|45820.9|45878.3|45858.3|45878.4|45858.4|45838.4|45818.4|60
1646180400000|2022-03-02 00:20:00|45878.2|45858.2|45868.4|45848.4|45878.2|45858.2|45863.4|45843.4|38
1646180700000|2022-03-02 00:25:00|45870.8|45850.8|45868.4|45848.4|45873.4|45853.4|45858.4|45838.4|26
1646181000000|2022-03-02 00:30:00|45865.9|45845.9|45816.1|45796.1|45865.9|45845.9|45813.4|45793.4|57
1646181300000|2022-03-02 00:35:00|45818.4|45798.4|45803.4|45783.4|45825.9|45805.9|45790.9|45770.9|35
1646181600000|2022-03-02 00:40:00|45800.9|45780.9|45828.4|45808.4|45840.9|45820.9|45798.4|45778.4|42
1646181900000|2022-03-02 00:45:00|45825.9|45805.9|45828.4|45808.4|45848.4|45828.4|45820.8|45800.8|17
1646182200000|2022-03-02 00:50:00|45830.9|45810.9|45830.9|45810.9|45845.8|45825.8|45818.4|45798.4|9
1646182500000|2022-03-02 00:55:00|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|45810.9|45790.9|25
1646182800000|2022-03-02 01:00:00|45818.4|45798.4|45800.9|45780.9|45838.3|45818.3|45788.4|45768.4|203
1646183100000|2022-03-02 01:05:00|45798.4|45778.4|45786|45766|45845.9|45825.9|45785.9|45765.9|172
1646183400000|2022-03-02 01:10:00|45788.4|45768.4|45805.8|45785.8|45813.4|45793.4|45788.4|45768.4|70
1646183700000|2022-03-02 01:15:00|45765.9|45745.9|45708.3|45688.3|45800.8|45780.8|45708.3|45688.3|225
1646184000000|2022-03-02 01:20:00|45705.8|45685.8|45663.3|45643.3|45705.8|45685.8|45658.3|45638.3|164
1646184300000|2022-03-02 01:25:00|45665.6|45645.6|45738.1|45718.1|45738.1|45718.1|45665.6|45645.6|148
1646184600000|2022-03-02 01:30:00|45733.3|45713.3|45788.4|45768.4|45790.8|45770.8|45733.3|45713.3|132
1646184900000|2022-03-02 01:35:00|45788.3|45768.3|45738.3|45718.3|45793.1|45773.1|45738.3|45718.3|109
1646185200000|2022-03-02 01:40:00|45740.8|45720.8|45753.3|45733.3|45780.8|45760.8|45740.8|45720.8|70
1646185500000|2022-03-02 01:45:00|45753.4|45733.4|45730.8|45710.8|45763.3|45743.3|45723.4|45703.4|88
1646185800000|2022-03-02 01:50:00|45733.3|45713.3|45768.3|45748.3|45773.3|45753.3|45728.3|45708.3|135
1646186100000|2022-03-02 01:55:00|45770.6|45750.6|45773.3|45753.3|45773.4|45753.4|45738.3|45718.3|81
1646186400000|2022-03-02 02:00:00|45773.4|45753.4|45748.3|45728.3|45778.4|45758.4|45715.9|45695.9|130
1646186700000|2022-03-02 02:05:00|45740.8|45720.8|45743.1|45723.1|45763.3|45743.3|45735.8|45715.8|60
1646187000000|2022-03-02 02:10:00|45745.6|45725.6|45715.7|45695.7|45758.2|45738.2|45705.5|45685.5|80
1646187300000|2022-03-02 02:15:00|45713.2|45693.2|45678.1|45658.1|45718.2|45698.2|45658.2|45638.2|66
1646187600000|2022-03-02 02:20:00|45675.6|45655.6|45653.2|45633.2|45690.7|45670.7|45645.7|45625.7|64
1646187900000|2022-03-02 02:25:00|45658.2|45638.2|45730.7|45710.7|45730.7|45710.7|45653.2|45633.2|67
1646188200000|2022-03-02 02:30:00|45738.2|45718.2|45798.2|45778.2|45798.2|45778.2|45723.2|45703.2|87
1646188500000|2022-03-02 02:35:00|45793.4|45773.4|45848.2|45828.2|45848.2|45828.2|45793.2|45773.2|117
1646188800000|2022-03-02 02:40:00|45843.2|45823.2|45760.7|45740.7|45888.2|45868.2|45745.7|45725.7|167
1646189100000|2022-03-02 02:45:00|45758.2|45738.2|45688.2|45668.2|45758.2|45738.2|45670.9|45650.9|165
1646189400000|2022-03-02 02:50:00|45688.4|45668.4|45713.2|45693.2|45725.7|45705.7|45688.4|45668.4|73
1646189700000|2022-03-02 02:55:00|45710.9|45690.9|45748.2|45728.2|45763.2|45743.2|45700.7|45680.7|85
1646190000000|2022-03-02 03:00:00|45750.7|45730.7|45723|45703|45760.7|45740.7|45723|45703|78
1646190300000|2022-03-02 03:05:00|45718|45698|45670.5|45650.5|45730.5|45710.5|45670.5|45650.5|98
1646190600000|2022-03-02 03:10:00|45673|45653|45650.5|45630.5|45688|45668|45650.5|45630.5|117
1646190900000|2022-03-02 03:15:00|45653|45633|45642.9|45622.9|45673.1|45653.1|45620.4|45600.4|112
1646191200000|2022-03-02 03:20:00|45638.1|45618.1|45630.7|45610.7|45652.9|45632.9|45625.7|45605.7|77
1646191500000|2022-03-02 03:25:00|45633.1|45613.1|45648.1|45628.1|45660.7|45640.7|45628.2|45608.2|57
1646191800000|2022-03-02 03:30:00|45650.6|45630.6|45668.1|45648.1|45673.1|45653.1|45643.1|45623.1|43
1646192100000|2022-03-02 03:35:00|45670.4|45650.4|45653.1|45633.1|45670.6|45650.6|45635.4|45615.4|38
1646192400000|2022-03-02 03:40:00|45650.7|45630.7|45623.4|45603.4|45650.7|45630.7|45623.4|45603.4|26
1646192700000|2022-03-02 03:45:00|45621|45601|45648.2|45628.2|45653.1|45633.1|45613.2|45593.2|36
1646193000000|2022-03-02 03:50:00|45650.7|45630.7|45653.1|45633.1|45653.1|45633.1|45643.2|45623.2|51
1646193300000|2022-03-02 03:55:00|45655.6|45635.6|45643.2|45623.2|45662.9|45642.9|45643.2|45623.2|37
1646193600000|2022-03-02 04:00:00|45643.3|45623.3|45625.7|45605.7|45643.3|45623.3|45620.7|45600.7|29
1646193900000|2022-03-02 04:05:00|45630.7|45610.7|45630.7|45610.7|45633.2|45613.2|45600.7|45580.7|60
1646194200000|2022-03-02 04:10:00|45633.2|45613.2|45633.2|45613.2|45643.2|45623.2|45630.7|45610.7|23
1646194500000|2022-03-02 04:15:00|45630.8|45610.8|45633.2|45613.2|45640.7|45620.7|45630.7|45610.7|25
1646194800000|2022-03-02 04:20:00|45630.7|45610.7|45643.2|45623.2|45648.2|45628.2|45630.7|45610.7|64
1646195100000|2022-03-02 04:25:00|45638.3|45618.3|45648.2|45628.2|45648.2|45628.2|45630.7|45610.7|18
1646195400000|2022-03-02 04:30:00|45645.7|45625.7|45645.7|45625.7|45655.7|45635.7|45643.2|45623.2|24
1646195700000|2022-03-02 04:35:00|45645.6|45625.6|45645.7|45625.7|45653.2|45633.2|45643.2|45623.2|20
1646196000000|2022-03-02 04:40:00|45648.1|45628.1|45665.7|45645.7|45665.7|45645.7|45648.1|45628.1|24
1646196300000|2022-03-02 04:45:00|45663.2|45643.2|45678.2|45658.2|45685.7|45665.7|45663|45643|28
1646196600000|2022-03-02 04:50:00|45680.7|45660.7|45703.2|45683.2|45710.5|45690.5|45678.2|45658.2|35
1646196900000|2022-03-02 04:55:00|45705.7|45685.7|45715.7|45695.7|45715.7|45695.7|45700.7|45680.7|20
1646197200000|2022-03-02 05:00:00|45713.2|45693.2|45688|45668|45713.2|45693.2|45683.2|45663.2|53
1646197500000|2022-03-02 05:05:00|45690.4|45670.4|45715.5|45695.5|45715.7|45695.7|45690.4|45670.4|25
1646197800000|2022-03-02 05:10:00|45715.7|45695.7|45700.7|45680.7|45718.2|45698.2|45700.7|45680.7|19
1646198100000|2022-03-02 05:15:00|45695.7|45675.7|45683|45663|45698.2|45678.2|45683|45663|24
1646198400000|2022-03-02 05:20:00|45680.7|45660.7|45615.7|45595.7|45680.7|45660.7|45605.7|45585.7|65
1646198700000|2022-03-02 05:25:00|45613.3|45593.3|45648.2|45628.2|45655.5|45635.5|45613|45593|41
1646199000000|2022-03-02 05:30:00|45648|45628|45653.2|45633.2|45675.5|45655.5|45605.8|45585.8|103
1646199300000|2022-03-02 05:35:00|45655.5|45635.5|45618.2|45598.2|45665.5|45645.5|45618.2|45598.2|85
1646199600000|2022-03-02 05:40:00|45620.7|45600.7|45623.3|45603.3|45628.2|45608.2|45613.3|45593.3|83
1646199900000|2022-03-02 05:45:00|45625.7|45605.7|45628.2|45608.2|45673.2|45653.2|45620.7|45600.7|86
1646200200000|2022-03-02 05:50:00|45630.5|45610.5|45618.2|45598.2|45635.7|45615.7|45613.2|45593.2|52
1646200500000|2022-03-02 05:55:00|45615.8|45595.8|45545.7|45525.7|45615.8|45595.8|45543|45523|139
1646200800000|2022-03-02 06:00:00|45543.2|45523.2|45555.7|45535.7|45590.5|45570.5|45543.2|45523.2|114
1646201100000|2022-03-02 06:05:00|45553.3|45533.3|45593.2|45573.2|45600.7|45580.7|45550.7|45530.7|92
1646201400000|2022-03-02 06:10:00|45593|45573|45605.7|45585.7|45613.2|45593.2|45573.3|45553.3|74
1646201700000|2022-03-02 06:15:00|45605.5|45585.5|45663|45643|45668.2|45648.2|45598.2|45578.2|79
1646202000000|2022-03-02 06:20:00|45663.2|45643.2|45620.7|45600.7|45668.2|45648.2|45620.7|45600.7|136
1646202300000|2022-03-02 06:25:00|45618.3|45598.3|45653.1|45633.1|45653.1|45633.1|45618.2|45598.2|58
1646202600000|2022-03-02 06:30:00|45655.6|45635.6|45645.6|45625.6|45660.6|45640.6|45640.6|45620.6|50
1646202900000|2022-03-02 06:35:00|45643.1|45623.1|45683.1|45663.1|45685.5|45665.5|45640.6|45620.6|89
1646203200000|2022-03-02 06:40:00|45680.8|45660.8|45703.3|45683.3|45708.1|45688.1|45643.1|45623.1|72
1646203500000|2022-03-02 06:45:00|45700.9|45680.9|45703.1|45683.1|45710.6|45690.6|45695.6|45675.6|54
1646203800000|2022-03-02 06:50:00|45705.5|45685.5|45673.1|45653.1|45708.3|45688.3|45673.1|45653.1|81
1646204100000|2022-03-02 06:55:00|45670.6|45650.6|45678.1|45658.1|45680.8|45660.8|45660.6|45640.6|45
1646204400000|2022-03-02 07:00:00|45678.3|45658.3|45655.5|45635.5|45708.1|45688.1|45640.6|45620.6|116
1646204700000|2022-03-02 07:05:00|45653.1|45633.1|45640.6|45620.6|45658.1|45638.1|45623.1|45603.1|98
1646205000000|2022-03-02 07:10:00|45643.1|45623.1|45723.3|45703.3|45728.1|45708.1|45643.1|45623.1|110
1646205300000|2022-03-02 07:15:00|45723.1|45703.1|45780.6|45760.6|45795.6|45775.6|45720.6|45700.6|145
1646205600000|2022-03-02 07:20:00|45778.1|45758.1|45825.6|45805.6|45838.1|45818.1|45778.1|45758.1|119
1646205900000|2022-03-02 07:25:00|45828|45808|45858.1|45838.1|45865.6|45845.6|45820.6|45800.6|106
1646206200000|2022-03-02 07:30:00|45855.6|45835.6|45885.6|45865.6|45897.7|45877.7|45853.1|45833.1|136
1646206500000|2022-03-02 07:35:00|45883.1|45863.1|45868.1|45848.1|45897.8|45877.8|45865.6|45845.6|59
1646206800000|2022-03-02 07:40:00|45870.6|45850.6|45885.8|45865.8|45903.1|45883.1|45868.1|45848.1|68
1646207100000|2022-03-02 07:45:00|45888.1|45868.1|45903.1|45883.1|45912.8|45892.8|45878.1|45858.1|129
1646207400000|2022-03-02 07:50:00|45900.6|45880.6|45920.3|45900.3|45940.3|45920.3|45883.1|45863.1|122
1646207700000|2022-03-02 07:55:00|45922.8|45902.8|45955.3|45935.3|45977.4|45957.4|45885.3|45865.3|146
1646208000000|2022-03-02 08:00:00|45952.8|45932.8|45905.5|45885.5|45952.8|45932.8|45887.8|45867.8|149
1646208300000|2022-03-02 08:05:00|45908|45888|45897.8|45877.8|45917.8|45897.8|45867.8|45847.8|101
1646208600000|2022-03-02 08:10:00|45900.3|45880.3|45930.3|45910.3|45952.8|45932.8|45895.5|45875.5|104
1646208900000|2022-03-02 08:15:00|45927.8|45907.8|45960.3|45940.3|45967.8|45947.8|45925.3|45905.3|139
1646209200000|2022-03-02 08:20:00|45957.8|45937.8|45943|45923|45975.2|45955.2|45922.8|45902.8|124
1646209500000|2022-03-02 08:25:00|45942.8|45922.8|45925.5|45905.5|45950.3|45930.3|45922.8|45902.8|71
1646209800000|2022-03-02 08:30:00|45925.3|45905.3|45917.8|45897.8|45947.8|45927.8|45912.8|45892.8|74
1646210100000|2022-03-02 08:35:00|45920.2|45900.2|45962.8|45942.8|45962.8|45942.8|45908|45888|107
1646210400000|2022-03-02 08:40:00|45965.3|45945.3|45962.8|45942.8|45995|45975|45942.8|45922.8|106
1646210700000|2022-03-02 08:45:00|45965.2|45945.2|45907.8|45887.8|45965.3|45945.3|45887.8|45867.8|98
1646211000000|2022-03-02 08:50:00|45907.7|45887.7|45907.8|45887.8|45930.3|45910.3|45900.3|45880.3|70
1646211300000|2022-03-02 08:55:00|45910.3|45890.3|45977.8|45957.8|46002.8|45982.8|45902.8|45882.8|156
1646211600000|2022-03-02 09:00:00|45975.4|45955.4|46077.6|46057.6|46147.5|46127.5|45975.4|45955.4|486
1646211900000|2022-03-02 09:05:00|46077.5|46057.5|46164.7|46144.7|46185|46165|46077.4|46057.4|349
1646212200000|2022-03-02 09:10:00|46162.2|46142.2|46142.2|46122.2|46194.6|46174.6|46127.2|46107.2|174
1646212500000|2022-03-02 09:15:00|46144.7|46124.7|46209.7|46189.7|46209.7|46189.7|46129.7|46109.7|185
1646212800000|2022-03-02 09:20:00|46207.2|46187.2|46157.2|46137.2|46207.2|46187.2|46152.3|46132.3|131
1646213100000|2022-03-02 09:25:00|46154.7|46134.7|46177.2|46157.2|46179.7|46159.7|46142.2|46122.2|133
1646213400000|2022-03-02 09:30:00|46179.5|46159.5|46244.8|46224.8|46289.7|46269.7|46167.2|46147.2|266
1646213700000|2022-03-02 09:35:00|46244.7|46224.7|46187.3|46167.3|46249.7|46229.7|46174.7|46154.7|141
1646214000000|2022-03-02 09:40:00|46187.2|46167.2|46297.3|46277.3|46314.7|46294.7|46177.2|46157.2|169
1646214300000|2022-03-02 09:45:00|46302.2|46282.2|46341.6|46321.6|46351.6|46331.6|46289.2|46269.2|343
1646214600000|2022-03-02 09:50:00|46344.1|46324.1|46374.1|46354.1|46393.9|46373.9|46341.7|46321.7|296
1646214900000|2022-03-02 09:55:00|46374.4|46354.4|46344.4|46324.4|46376.7|46356.7|46339.1|46319.1|145
1646215200000|2022-03-02 10:00:00|46349.4|46329.4|46299.2|46279.2|46369.5|46349.5|46299.2|46279.2|188
1646215500000|2022-03-02 10:05:00|46301.7|46281.7|46326.9|46306.9|46331.9|46311.9|46271.7|46251.7|145
1646215800000|2022-03-02 10:10:00|46322|46302|46249.5|46229.5|46322|46302|46241.9|46221.9|110
1646216100000|2022-03-02 10:15:00|46247.2|46227.2|46281.9|46261.9|46301.9|46281.9|46247|46227|182
1646216400000|2022-03-02 10:20:00|46279.4|46259.4|46281.9|46261.9|46286.9|46266.9|46269.5|46249.5|61
1646216700000|2022-03-02 10:25:00|46277|46257|46274.4|46254.4|46291.7|46271.7|46267|46247|99
1646217000000|2022-03-02 10:30:00|46271.9|46251.9|46261.9|46241.9|46281.9|46261.9|46244.4|46224.4|71
1646217300000|2022-03-02 10:35:00|46264.4|46244.4|46344.3|46324.3|46351.8|46331.8|46257|46237|126
1646217600000|2022-03-02 10:40:00|46341.8|46321.8|46361.8|46341.8|46366.8|46346.8|46316.7|46296.7|111
1646217900000|2022-03-02 10:45:00|46359.5|46339.5|46411.8|46391.8|46411.8|46391.8|46349.3|46329.3|262
1646218200000|2022-03-02 10:50:00|46406.8|46386.8|46404.2|46384.2|46421.8|46401.8|46386.8|46366.8|166
1646218500000|2022-03-02 10:55:00|46404.3|46384.3|46436.8|46416.8|46436.8|46416.8|46404.3|46384.3|108
1646218800000|2022-03-02 11:00:00|46439.3|46419.3|46489.3|46469.3|46502|46482|46439.3|46419.3|301
1646219100000|2022-03-02 11:05:00|46489.2|46469.2|46531.8|46511.8|46569.3|46549.3|46456.8|46436.8|354
1646219400000|2022-03-02 11:10:00|46534.2|46514.2|46616.5|46596.5|46626.7|46606.7|46519.3|46499.3|524
1646219700000|2022-03-02 11:15:00|46616.4|46596.4|46616.5|46596.5|46636.5|46616.5|46576.5|46556.5|313
1646220000000|2022-03-02 11:20:00|46614.2|46594.2|46579.2|46559.2|46624|46604|46571.5|46551.5|156
1646220300000|2022-03-02 11:25:00|46581.5|46561.5|46569|46549|46598.9|46578.9|46546.5|46526.5|154
1646220600000|2022-03-02 11:30:00|46566.7|46546.7|46583.9|46563.9|46621.5|46601.5|46561.5|46541.5|113
1646220900000|2022-03-02 11:35:00|46581.5|46561.5|46604|46584|46633.9|46613.9|46574|46554|166
1646221200000|2022-03-02 11:40:00|46606.5|46586.5|46646.5|46626.5|46704|46684|46584|46564|266
1646221500000|2022-03-02 11:45:00|46648.9|46628.9|46539|46519|46651.5|46631.5|46534|46514|179
1646221800000|2022-03-02 11:50:00|46541.5|46521.5|46601.5|46581.5|46616.5|46596.5|46481.7|46461.7|293
1646222100000|2022-03-02 11:55:00|46599|46579|46588.7|46568.7|46604|46584|46586.5|46566.5|111
1646222400000|2022-03-02 12:00:00|46586.2|46566.2|46621.2|46601.2|46631.2|46611.2|46568.7|46548.7|175
1646222700000|2022-03-02 12:05:00|46626|46606|46668.7|46648.7|46688.2|46668.2|46606.2|46586.2|171
1646223000000|2022-03-02 12:10:00|46671|46651|46731.2|46711.2|46741.2|46721.2|46671|46651|329
1646223300000|2022-03-02 12:15:00|46728.5|46708.5|46713.7|46693.7|46738.7|46718.7|46688.7|46668.7|288
1646223600000|2022-03-02 12:20:00|46711.3|46691.3|46763.4|46743.4|46765.9|46745.9|46674|46654|216
1646223900000|2022-03-02 12:25:00|46756.3|46736.3|46726.2|46706.2|46756.3|46736.3|46681.2|46661.2|219
1646224200000|2022-03-02 12:30:00|46728.7|46708.7|46723.8|46703.8|46768.4|46748.4|46691.5|46671.5|288
1646224500000|2022-03-02 12:35:00|46724|46704|46703.7|46683.7|46741.5|46721.5|46681.3|46661.3|229
1646224800000|2022-03-02 12:40:00|46701.3|46681.3|46716|46696|46763.7|46743.7|46694|46674|193
1646225100000|2022-03-02 12:45:00|46716.2|46696.2|46731|46711|46785.7|46765.7|46708.8|46688.8|382
1646225400000|2022-03-02 12:50:00|46735.8|46715.8|46803.2|46783.2|46806.1|46786.1|46735.8|46715.8|241
1646225700000|2022-03-02 12:55:00|46805.7|46785.7|46880.8|46860.8|46943.3|46923.3|46805.7|46785.7|523
1646226000000|2022-03-02 13:00:00|46883.3|46863.3|46858.6|46838.6|46888.3|46868.3|46736.6|46716.6|1479
1646226300000|2022-03-02 13:05:00|46858.8|46838.8|46878.3|46858.3|46956|46936|46850.8|46830.8|572
1646226600000|2022-03-02 13:10:00|46873.3|46853.3|46845.5|46825.5|47030.4|47010.4|46833.5|46813.5|1144
1646226900000|2022-03-02 13:15:00|46842.9|46822.9|46810.8|46790.8|46903|46883|46810.8|46790.8|647
1646227200000|2022-03-02 13:20:00|46813.2|46793.2|46845.8|46825.8|46865.8|46845.8|46766.1|46746.1|643
1646227500000|2022-03-02 13:25:00|46843.3|46823.3|46843.6|46823.6|46891.1|46871.1|46828.6|46808.6|545
1646227800000|2022-03-02 13:30:00|46846|46826|46943.2|46923.2|46945.8|46925.8|46846|46826|478
1646228100000|2022-03-02 13:35:00|46940.7|46920.7|46955.8|46935.8|47010.5|46990.5|46920.8|46900.8|650
1646228400000|2022-03-02 13:40:00|46955.6|46935.6|46912.4|46892.4|46979.9|46959.9|46912.4|46892.4|508
1646228700000|2022-03-02 13:45:00|46914.9|46894.9|46905.2|46885.2|46942.4|46922.4|46864.7|46844.7|513
1646229000000|2022-03-02 13:50:00|46907.7|46887.7|46960.2|46940.2|46962|46942|46900.2|46880.2|649
1646229300000|2022-03-02 13:55:00|46960.3|46940.3|46967.8|46947.8|46972.7|46952.7|46940.2|46920.2|509
1646229600000|2022-03-02 14:00:00|46970.2|46950.2|46925.2|46905.2|46972.7|46952.7|46868|46848|538
1646229900000|2022-03-02 14:05:00|46922.8|46902.8|46874.7|46854.7|46960.2|46940.2|46864.8|46844.8|386
1646230200000|2022-03-02 14:10:00|46872.2|46852.2|46790.6|46770.6|46902.5|46882.5|46790.6|46770.6|477
1646230500000|2022-03-02 14:15:00|46793.1|46773.1|46715.9|46695.9|46820.8|46800.8|46708.6|46688.6|538
1646230800000|2022-03-02 14:20:00|46711.1|46691.1|46808.6|46788.6|46808.6|46788.6|46691.1|46671.1|617
1646231100000|2022-03-02 14:25:00|46810.9|46790.9|46726.1|46706.1|46813.4|46793.4|46718.7|46698.7|526
1646231400000|2022-03-02 14:30:00|46730.8|46710.8|46571.4|46551.4|46740.9|46720.9|46563.9|46543.9|625
1646231700000|2022-03-02 14:35:00|46573.7|46553.7|46546.5|46526.5|46591.4|46571.4|46499.2|46479.2|646
1646232000000|2022-03-02 14:40:00|46544.2|46524.2|46596.7|46576.7|46614.2|46594.2|46509.2|46489.2|428
1646232300000|2022-03-02 14:45:00|46599.2|46579.2|46507|46487|46599.2|46579.2|46502.2|46482.2|477
1646232600000|2022-03-02 14:50:00|46509.5|46489.5|46592|46572|46592|46572|46504.7|46484.7|408
1646232900000|2022-03-02 14:55:00|46594.5|46574.5|46661.7|46641.7|46664.2|46644.2|46579.2|46559.2|482
1646233200000|2022-03-02 15:00:00|46659.2|46639.2|46644.3|46624.3|46721.7|46701.7|46636.7|46616.7|398
1646233500000|2022-03-02 15:05:00|46641.7|46621.7|46578.7|46558.7|46646.5|46626.5|46559|46539|286
1646233800000|2022-03-02 15:10:00|46581.2|46561.2|46421.5|46401.5|46581.2|46561.2|46419|46399|391
1646234100000|2022-03-02 15:15:00|46419|46399|46431.7|46411.7|46454|46434|46406.5|46386.5|324
1646234400000|2022-03-02 15:20:00|46429.2|46409.2|46441.5|46421.5|46491.7|46471.7|46429.2|46409.2|290
1646234700000|2022-03-02 15:25:00|46439|46419|46389.3|46369.3|46451.4|46431.4|46356.7|46336.7|522
1646235000000|2022-03-02 15:30:00|46386.8|46366.8|46274.5|46254.5|46386.8|46366.8|46232.1|46212.1|706
1646235300000|2022-03-02 15:35:00|46272.1|46252.1|46237.3|46217.3|46272.1|46252.1|46187.3|46167.3|624
1646235600000|2022-03-02 15:40:00|46232.6|46212.6|46222.1|46202.1|46249.6|46229.6|46144.8|46124.8|482
1646235900000|2022-03-02 15:45:00|46219.6|46199.6|46187.3|46167.3|46225|46205|46172.3|46152.3|375
1646236200000|2022-03-02 15:50:00|46184.8|46164.8|46157.1|46137.1|46219.8|46199.8|46139.6|46119.6|418
1646236500000|2022-03-02 15:55:00|46157.4|46137.4|46204.3|46184.3|46204.3|46184.3|46087.1|46067.1|512
1646236800000|2022-03-02 16:00:00|46199.6|46179.6|46209.8|46189.8|46229.8|46209.8|46164.8|46144.8|448
1646237100000|2022-03-02 16:05:00|46207.4|46187.4|46282.3|46262.3|46282.3|46262.3|46189.8|46169.8|481
1646237400000|2022-03-02 16:10:00|46284.8|46264.8|46267.3|46247.3|46284.8|46264.8|46194.8|46174.8|534
1646237700000|2022-03-02 16:15:00|46269.8|46249.8|46264.8|46244.8|46332.3|46312.3|46237.3|46217.3|466
1646238000000|2022-03-02 16:20:00|46264.9|46244.9|46289.5|46269.5|46297.3|46277.3|46257.3|46237.3|233
1646238300000|2022-03-02 16:25:00|46292|46272|46337|46317|46362|46342|46264.6|46244.6|381
1646238600000|2022-03-02 16:30:00|46339.3|46319.3|46471.3|46451.3|46483.8|46463.8|46297|46277|644
1646238900000|2022-03-02 16:35:00|46473.8|46453.8|46436.3|46416.3|46506.1|46486.1|46436.3|46416.3|420
1646239200000|2022-03-02 16:40:00|46436.5|46416.5|46319.8|46299.8|46461.9|46441.9|46319.6|46299.6|372
1646239500000|2022-03-02 16:45:00|46317.4|46297.4|46322.3|46302.3|46436.9|46416.9|46314.8|46294.8|383
1646239800000|2022-03-02 16:50:00|46327.3|46307.3|46312.3|46292.3|46342.3|46322.3|46297.7|46277.7|271
1646240100000|2022-03-02 16:55:00|46312.1|46292.1|46284.8|46264.8|46319.8|46299.8|46252.4|46232.4|231
1646240400000|2022-03-02 17:00:00|46287.3|46267.3|46379.6|46359.6|46397.3|46377.3|46276.9|46256.9|242
1646240700000|2022-03-02 17:05:00|46379.4|46359.4|46391.9|46371.9|46399.3|46379.3|46337.3|46317.3|212
1646241000000|2022-03-02 17:10:00|46386.9|46366.9|46349.7|46329.7|46386.9|46366.9|46327.3|46307.3|228
1646241300000|2022-03-02 17:15:00|46352.2|46332.2|46457.6|46437.6|46469.7|46449.7|46344.7|46324.7|248
1646241600000|2022-03-02 17:20:00|46455.2|46435.2|46480.1|46460.1|46485.2|46465.2|46432.6|46412.6|417
1646241900000|2022-03-02 17:25:00|46477.7|46457.7|46470.1|46450.1|46497.6|46477.6|46460.1|46440.1|246
1646242200000|2022-03-02 17:30:00|46470.2|46450.2|46557.6|46537.6|46557.6|46537.6|46452.7|46432.7|332
1646242500000|2022-03-02 17:35:00|46555.2|46535.2|46542.6|46522.6|46577.2|46557.2|46525.1|46505.1|246
1646242800000|2022-03-02 17:40:00|46540.2|46520.2|46555.2|46535.2|46575.1|46555.1|46527.6|46507.6|265
1646243100000|2022-03-02 17:45:00|46550.2|46530.2|46568|46548|46585.4|46565.4|46530.4|46510.4|320
1646243400000|2022-03-02 17:50:00|46567.9|46547.9|46582.9|46562.9|46600.2|46580.2|46533|46513|199
1646243700000|2022-03-02 17:55:00|46580.5|46560.5|46673.7|46653.7|46684.1|46664.1|46550.1|46530.1|1022
1646244000000|2022-03-02 18:00:00|46664.2|46644.2|46673.3|46653.3|46685.6|46665.6|46600.9|46580.9|529
1646244300000|2022-03-02 18:05:00|46675.6|46655.6|46795.3|46775.3|46795.3|46775.3|46675.6|46655.6|321
1646244600000|2022-03-02 18:10:00|46795.1|46775.1|46815.3|46795.3|46817.8|46797.8|46747.8|46727.8|367
1646244900000|2022-03-02 18:15:00|46812.9|46792.9|46795.1|46775.1|46832.6|46812.6|46787.7|46767.7|149
1646245200000|2022-03-02 18:20:00|46797.6|46777.6|46787.7|46767.7|46834.8|46814.8|46775.1|46755.1|149
1646245500000|2022-03-02 18:25:00|46797.6|46777.6|46807.7|46787.7|46815.2|46795.2|46775.4|46755.4|187
1646245800000|2022-03-02 18:30:00|46810.1|46790.1|46900.1|46880.1|46900.1|46880.1|46807.7|46787.7|264
1646246100000|2022-03-02 18:35:00|46895.4|46875.4|46815.2|46795.2|46895.4|46875.4|46795.2|46775.2|131
1646246400000|2022-03-02 18:40:00|46815.4|46795.4|46813.1|46793.1|46825.4|46805.4|46807.7|46787.7|128
1646246700000|2022-03-02 18:45:00|46812.9|46792.9|46810.2|46790.2|46817.6|46797.6|46807.9|46787.9|106
1646247000000|2022-03-02 18:50:00|46812.6|46792.6|46810.1|46790.1|46845.2|46825.2|46807.6|46787.6|137
1646247300000|2022-03-02 18:55:00|46807.7|46787.7|46785.2|46765.2|46822.6|46802.6|46760.2|46740.2|164
1646247600000|2022-03-02 19:00:00|46787.9|46767.9|46830.2|46810.2|46835.2|46815.2|46752.7|46732.7|119
1646247900000|2022-03-02 19:05:00|46832.7|46812.7|46810|46790|46835.2|46815.2|46772.7|46752.7|93
1646248200000|2022-03-02 19:10:00|46812.5|46792.5|46822.9|46802.9|46842.9|46822.9|46807.7|46787.7|115
1646248500000|2022-03-02 19:15:00|46820.5|46800.5|46797.9|46777.9|46822.9|46802.9|46778|46758|69
1646248800000|2022-03-02 19:20:00|46795.4|46775.4|46737.9|46717.9|46817.5|46797.5|46732.9|46712.9|84
1646249100000|2022-03-02 19:25:00|46737.7|46717.7|46747.9|46727.9|46750.4|46730.4|46717.7|46697.7|74
1646249400000|2022-03-02 19:30:00|46748|46728|46745.2|46725.2|46770.5|46750.5|46727.9|46707.9|52
1646249700000|2022-03-02 19:35:00|46745.3|46725.3|46772.8|46752.8|46777.8|46757.8|46742.8|46722.8|35
1646250000000|2022-03-02 19:40:00|46775.3|46755.3|46780.3|46760.3|46794.8|46774.8|46767.7|46747.7|27
1646250300000|2022-03-02 19:45:00|46780.2|46760.2|46740.3|46720.3|46780.2|46760.2|46720.3|46700.3|48
1646250600000|2022-03-02 19:50:00|46745.2|46725.2|46730.3|46710.3|46760.3|46740.3|46727.7|46707.7|48
1646250900000|2022-03-02 19:55:00|46732.7|46712.7|46680.2|46660.2|46732.8|46712.8|46665.5|46645.5|132
1646251200000|2022-03-02 20:00:00|46680|46660|46712.8|46692.8|46740.3|46720.3|46667.8|46647.8|112
1646251500000|2022-03-02 20:05:00|46712.7|46692.7|46715.2|46695.2|46735.3|46715.3|46702.8|46682.8|68
1646251800000|2022-03-02 20:10:00|46712.8|46692.8|46672.8|46652.8|46737.8|46717.8|46667.8|46647.8|63
1646252100000|2022-03-02 20:15:00|46675.1|46655.1|46732.8|46712.8|46732.8|46712.8|46660.5|46640.5|65
1646252400000|2022-03-02 20:20:00|46732.6|46712.6|46775.3|46755.3|46788|46768|46732.6|46712.6|90
1646252700000|2022-03-02 20:25:00|46787.3|46767.3|46822.5|46802.5|46825|46805|46782.6|46762.6|102
1646253000000|2022-03-02 20:30:00|46817.6|46797.6|46842.6|46822.6|46845.1|46825.1|46803|46783|67
1646253300000|2022-03-02 20:35:00|46845|46825|46833|46813|46877.6|46857.6|46833|46813|130
1646253600000|2022-03-02 20:40:00|46835.3|46815.3|46807.3|46787.3|46835.3|46815.3|46760.3|46740.3|108
1646253900000|2022-03-02 20:45:00|46805|46785|46787.8|46767.8|46813|46793|46782.8|46762.8|29
1646254200000|2022-03-02 20:50:00|46788|46768|46795.5|46775.5|46800.5|46780.5|46780.3|46760.3|54
1646254500000|2022-03-02 20:55:00|46795.3|46775.3|46817.8|46797.8|46832.9|46812.9|46772.6|46752.6|91
1646254800000|2022-03-02 21:00:00|46815.4|46795.4|46800.3|46780.3|46852.6|46832.6|46797.8|46777.8|49
1646255100000|2022-03-02 21:05:00|46797.8|46777.8|46795.3|46775.3|46800.3|46780.3|46782.8|46762.8|26
1646255400000|2022-03-02 21:10:00|46792.8|46772.8|46775.3|46755.3|46804.9|46784.9|46772.8|46752.8|28
1646255700000|2022-03-02 21:15:00|46772.9|46752.9|46795.1|46775.1|46800.3|46780.3|46772.8|46752.8|27
1646256000000|2022-03-02 21:20:00|46792.8|46772.8|46817.8|46797.8|46827.8|46807.8|46787.9|46767.9|29
1646256300000|2022-03-02 21:25:00|46820.1|46800.1|46789.9|46769.9|46822.6|46802.6|46787.6|46767.6|41
1646256600000|2022-03-02 21:30:00|46787.4|46767.4|46794.7|46774.7|46794.7|46774.7|46782.8|46762.8|23
1646256900000|2022-03-02 21:35:00|46795.1|46775.1|46797.6|46777.6|46802.4|46782.4|46787.6|46767.6|29
1646257200000|2022-03-02 21:40:00|46787.9|46767.9|46785.1|46765.1|46787.9|46767.9|46775.1|46755.1|26
1646257500000|2022-03-02 21:45:00|46782.7|46762.7|46797.7|46777.7|46800.2|46780.2|46775.1|46755.1|45
1646257800000|2022-03-02 21:50:00|46795.2|46775.2|46777.4|46757.4|46800.2|46780.2|46775.4|46755.4|47
1646258100000|2022-03-02 21:55:00|46772.9|46752.9|46770.1|46750.1|46777.7|46757.7|46765.1|46745.1|33
1646262000000|2022-03-02 23:00:00|46714|46694|46765.2|46745.2|46777.5|46757.5|46714|46694|86
1646262300000|2022-03-02 23:05:00|46764.8|46744.8|46760|46740|46790.3|46770.3|46760|46740|55
1646262600000|2022-03-02 23:10:00|46752.5|46732.5|46745.2|46725.2|46757.5|46737.5|46740|46720|26
1646262900000|2022-03-02 23:15:00|46747.7|46727.7|46745|46725|46757.5|46737.5|46745|46725|15
1646263200000|2022-03-02 23:20:00|46740|46720|46742.7|46722.7|46747.5|46727.5|46715|46695|25
1646263500000|2022-03-02 23:25:00|46745|46725|46700|46680|46745|46725|46697.5|46677.5|35
1646263800000|2022-03-02 23:30:00|46702.5|46682.5|46717.5|46697.5|46725|46705|46702.5|46682.5|26
1646264100000|2022-03-02 23:35:00|46715.1|46695.1|46727.5|46707.5|46727.5|46707.5|46715|46695|3
1646264400000|2022-03-02 23:40:00|46725.1|46705.1|46732.5|46712.5|46735|46715|46725|46705|14
1646264700000|2022-03-02 23:45:00|46730|46710|46755|46735|46755|46735|46730|46710|15
1646265000000|2022-03-02 23:50:00|46757.3|46737.3|46747.6|46727.6|46770|46750|46745.1|46725.1|26
1646265300000|2022-03-02 23:55:00|46750|46730|46755|46735|46757.3|46737.3|46747.5|46727.5|48
1646265600000|2022-03-03 00:00:00|46757.3|46737.3|46789.8|46769.8|46792.3|46772.3|46742.4|46722.4|102
1646265900000|2022-03-03 00:05:00|46787.4|46767.4|46772.4|46752.4|46787.4|46767.4|46765.1|46745.1|38
1646266200000|2022-03-03 00:10:00|46777.3|46757.3|46847.4|46827.4|46852.4|46832.4|46777.3|46757.3|115
1646266500000|2022-03-03 00:15:00|46850.1|46830.1|46837.4|46817.4|46857.3|46837.3|46807.6|46787.6|53
1646266800000|2022-03-03 00:20:00|46839.9|46819.9|46800.1|46780.1|46847.4|46827.4|46797.4|46777.4|42
1646267100000|2022-03-03 00:25:00|46802.6|46782.6|46753|46733|46802.6|46782.6|46750.1|46730.1|35
1646267400000|2022-03-03 00:30:00|46755.3|46735.3|46750.3|46730.3|46762.8|46742.8|46733|46713|34
1646267700000|2022-03-03 00:35:00|46750.1|46730.1|46802.6|46782.6|46802.6|46782.6|46742.8|46722.8|54
1646268000000|2022-03-03 00:40:00|46800.3|46780.3|46780.3|46760.3|46807.8|46787.8|46767.8|46747.8|42
1646268300000|2022-03-03 00:45:00|46777.8|46757.8|46740.3|46720.3|46782.8|46762.8|46735.4|46715.4|42
1646268600000|2022-03-03 00:50:00|46742.8|46722.8|46715.3|46695.3|46750.3|46730.3|46715.3|46695.3|57
1646268900000|2022-03-03 00:55:00|46715.1|46695.1|46717.8|46697.8|46725.3|46705.3|46702.8|46682.8|67
1646269200000|2022-03-03 01:00:00|46715.3|46695.3|46740.2|46720.2|46757.7|46737.7|46662.8|46642.8|684
1646269500000|2022-03-03 01:05:00|46742.7|46722.7|46630.2|46610.2|46750.2|46730.2|46630.2|46610.2|259
1646269800000|2022-03-03 01:10:00|46630.1|46610.1|46660.2|46640.2|46685.2|46665.2|46620.2|46600.2|174
1646270100000|2022-03-03 01:15:00|46657.7|46637.7|46695.1|46675.1|46725.1|46705.1|46630.2|46610.2|161
1646270400000|2022-03-03 01:20:00|46697.4|46677.4|46732.2|46712.2|46734.7|46714.7|46682.4|46662.4|107
1646270700000|2022-03-03 01:25:00|46727.6|46707.6|46837.6|46817.6|46844.9|46824.9|46709.9|46689.9|176
1646271000000|2022-03-03 01:30:00|46839.9|46819.9|46869.7|46849.7|46874.7|46854.7|46832.6|46812.6|204
1646271300000|2022-03-03 01:35:00|46874.5|46854.5|46884.5|46864.5|46956.8|46936.8|46862|46842|386
1646271600000|2022-03-03 01:40:00|46882|46862|46899.5|46879.5|46917|46897|46859.5|46839.5|125
1646271900000|2022-03-03 01:45:00|46897|46877|46862.2|46842.2|46917|46897|46862.2|46842.2|118
1646272200000|2022-03-03 01:50:00|46864.5|46844.5|46944.5|46924.5|46959.1|46939.1|46859.7|46839.7|145
1646272500000|2022-03-03 01:55:00|46944.3|46924.3|46951.8|46931.8|46966.8|46946.8|46914.3|46894.3|113
1646272800000|2022-03-03 02:00:00|46952.2|46932.2|46904.5|46884.5|46969.1|46949.1|46904.5|46884.5|108
1646273100000|2022-03-03 02:05:00|46907|46887|46859.8|46839.8|46942|46922|46859.8|46839.8|137
1646273400000|2022-03-03 02:10:00|46862.2|46842.2|46904.5|46884.5|46917.2|46897.2|46842|46822|121
1646273700000|2022-03-03 02:15:00|46907|46887|46909.3|46889.3|46917|46897|46894.5|46874.5|45
1646274000000|2022-03-03 02:20:00|46914.1|46894.1|46912|46892|46922|46902|46909.3|46889.3|53
1646274300000|2022-03-03 02:25:00|46914.3|46894.3|46902|46882|46924.5|46904.5|46894.6|46874.6|41
1646274600000|2022-03-03 02:30:00|46899.5|46879.5|46939.6|46919.6|46949.5|46929.5|46887|46867|127
1646274900000|2022-03-03 02:35:00|46939.5|46919.5|47016.6|46996.6|47043.9|47023.9|46939.5|46919.5|259
1646275200000|2022-03-03 02:40:00|47021.6|47001.6|47019.1|46999.1|47039.1|47019.1|47011.6|46991.6|146
1646275500000|2022-03-03 02:45:00|47021.4|47001.4|46996.6|46976.6|47021.8|47001.8|46994.1|46974.1|132
1646275800000|2022-03-03 02:50:00|46998.9|46978.9|46989.1|46969.1|47016.4|46996.4|46989.1|46969.1|53
1646276100000|2022-03-03 02:55:00|46991.4|46971.4|46994.1|46974.1|46996.8|46976.8|46964.1|46944.1|89
1646276400000|2022-03-03 03:00:00|46991.6|46971.6|46983.9|46963.9|46994.1|46974.1|46969.1|46949.1|73
1646276700000|2022-03-03 03:05:00|46984.1|46964.1|46979.1|46959.1|46996.6|46976.6|46951.6|46931.6|103
1646277000000|2022-03-03 03:10:00|46976.6|46956.6|46939.1|46919.1|46976.6|46956.6|46939.1|46919.1|58
1646277300000|2022-03-03 03:15:00|46936.6|46916.6|46914.1|46894.1|46936.6|46916.6|46896.6|46876.6|105
1646277600000|2022-03-03 03:20:00|46911.6|46891.6|46944.1|46924.1|46966.4|46946.4|46911.6|46891.6|98
1646277900000|2022-03-03 03:25:00|46946.7|46926.7|46931.5|46911.5|46951.7|46931.7|46926.5|46906.5|81
1646278200000|2022-03-03 03:30:00|46931.4|46911.4|46931.5|46911.5|46944|46924|46891.4|46871.4|83
1646278500000|2022-03-03 03:35:00|46931.4|46911.4|46946.4|46926.4|46948.9|46928.9|46906.4|46886.4|163
1646278800000|2022-03-03 03:40:00|46948.9|46928.9|46963.9|46943.9|46974|46954|46946.4|46926.4|25
1646279100000|2022-03-03 03:45:00|46966.2|46946.2|46973.8|46953.8|46981.4|46961.4|46963.9|46943.9|36
1646279400000|2022-03-03 03:50:00|46976.3|46956.3|46973.8|46953.8|46978.8|46958.8|46963.8|46943.8|40
1646279700000|2022-03-03 03:55:00|46974|46954|46998.8|46978.8|47001.3|46981.3|46974|46954|47
1646280000000|2022-03-03 04:00:00|47001.2|46981.2|47031.3|47011.3|47033.8|47013.8|47001.2|46981.2|43
1646280300000|2022-03-03 04:05:00|47028.8|47008.8|47330.8|47310.8|47333.3|47313.3|47026.3|47006.3|403
1646280600000|2022-03-03 04:10:00|47328.3|47308.3|47207.9|47187.9|47328.3|47308.3|47205.2|47185.2|230
1646280900000|2022-03-03 04:15:00|47208.3|47188.3|47243.1|47223.1|47260.6|47240.6|47208.3|47188.3|114
1646281200000|2022-03-03 04:20:00|47245.4|47225.4|47268.1|47248.1|47313.1|47293.1|47245.4|47225.4|98
1646281500000|2022-03-03 04:25:00|47272.9|47252.9|47313.1|47293.1|47313.1|47293.1|47235.6|47215.6|54
1646281800000|2022-03-03 04:30:00|47315.6|47295.6|47313.1|47293.1|47337.9|47317.9|47288.3|47268.3|65
1646282100000|2022-03-03 04:35:00|47310.6|47290.6|47323.1|47303.1|47328.1|47308.1|47300.9|47280.9|36
1646282400000|2022-03-03 04:40:00|47325.6|47305.6|47343.1|47323.1|47350.7|47330.7|47313.1|47293.1|129
1646282700000|2022-03-03 04:45:00|47345.4|47325.4|47395.6|47375.6|47398.1|47378.1|47313.2|47293.2|128
1646283000000|2022-03-03 04:50:00|47395.7|47375.7|47453.4|47433.4|47470.4|47450.4|47395.7|47375.7|195
1646283300000|2022-03-03 04:55:00|47458.2|47438.2|47423.2|47403.2|47470.5|47450.5|47415.5|47395.5|95
1646283600000|2022-03-03 05:00:00|47425.5|47405.5|47388|47368|47428|47408|47360.5|47340.5|129
1646283900000|2022-03-03 05:05:00|47390.5|47370.5|47410.5|47390.5|47442.8|47422.8|47388|47368|98
1646284200000|2022-03-03 05:10:00|47413|47393|47410.5|47390.5|47415.5|47395.5|47392.8|47372.8|91
1646284500000|2022-03-03 05:15:00|47408.2|47388.2|47430.5|47410.5|47445.5|47425.5|47403|47383|66
1646284800000|2022-03-03 05:20:00|47428|47408|47398|47378|47440.5|47420.5|47398|47378|85
1646285100000|2022-03-03 05:25:00|47395.7|47375.7|47393|47373|47410.7|47390.7|47382.6|47362.6|140
1646285400000|2022-03-03 05:30:00|47390.5|47370.5|47408|47388|47450.5|47430.5|47348|47328|545
1646285700000|2022-03-03 05:35:00|47413|47393|47387.8|47367.8|47418|47398|47380.3|47360.3|147
1646286000000|2022-03-03 05:40:00|47385.3|47365.3|47382.8|47362.8|47407.8|47387.8|47365.5|47345.5|147
1646286300000|2022-03-03 05:45:00|47377.8|47357.8|47305.3|47285.3|47380.3|47360.3|47293|47273|212
1646286600000|2022-03-03 05:50:00|47305.5|47285.5|47220.7|47200.7|47313|47293|47200.5|47180.5|176
1646286900000|2022-03-03 05:55:00|47223|47203|47133.3|47113.3|47245.5|47225.5|47133.3|47113.3|189
1646287200000|2022-03-03 06:00:00|47135.8|47115.8|47258.2|47238.2|47260.5|47240.5|47133.3|47113.3|144
1646287500000|2022-03-03 06:05:00|47262.8|47242.8|47298.3|47278.3|47315.8|47295.8|47262.8|47242.8|125
1646287800000|2022-03-03 06:10:00|47303|47283|47348|47328|47348|47328|47293.3|47273.3|115
1646288100000|2022-03-03 06:15:00|47345.6|47325.6|47405.8|47385.8|47405.8|47385.8|47338.3|47318.3|123
1646288400000|2022-03-03 06:20:00|47410.8|47390.8|47425.8|47405.8|47428.7|47408.7|47406|47386|140
1646288700000|2022-03-03 06:25:00|47430.6|47410.6|47502.4|47482.4|47504.9|47484.9|47421|47401|382
1646289000000|2022-03-03 06:30:00|47504.9|47484.9|47632|47612|47636.6|47616.6|47497.2|47477.2|349
1646289300000|2022-03-03 06:35:00|47629.7|47609.7|47622|47602|47686.8|47666.8|47616.8|47596.8|322
1646289600000|2022-03-03 06:40:00|47624.3|47604.3|47669.3|47649.3|47691.6|47671.6|47617|47597|150
1646289900000|2022-03-03 06:45:00|47666.8|47646.8|47519.7|47499.7|47666.8|47646.8|47509.5|47489.5|267
1646290200000|2022-03-03 06:50:00|47519.5|47499.5|47634.9|47614.9|47667|47647|47519.5|47499.5|266
1646290500000|2022-03-03 06:55:00|47637.4|47617.4|47625|47605|47637.4|47617.4|47589.9|47569.9|208
1646290800000|2022-03-03 07:00:00|47624.8|47604.8|47554.8|47534.8|47654.8|47634.8|47537.3|47517.3|159
1646291100000|2022-03-03 07:05:00|47557.3|47537.3|47569.8|47549.8|47609.8|47589.8|47547.5|47527.5|88
1646291400000|2022-03-03 07:10:00|47574.8|47554.8|47792.3|47772.3|47794.8|47774.8|47574.8|47554.8|258
1646291700000|2022-03-03 07:15:00|47794.6|47774.6|47710|47690|47794.8|47774.8|47704.6|47684.6|128
1646292000000|2022-03-03 07:20:00|47707.7|47687.7|47740|47720|47765|47745|47704.8|47684.8|153
1646292300000|2022-03-03 07:25:00|47742.3|47722.3|47705|47685|47790|47770|47705|47685|134
1646292600000|2022-03-03 07:30:00|47707.5|47687.5|47729.4|47709.4|47729.4|47709.4|47662.5|47642.5|179
1646292900000|2022-03-03 07:35:00|47729.8|47709.8|47665|47645|47760|47740|47665|47645|177
1646293200000|2022-03-03 07:40:00|47667.3|47647.3|47632.5|47612.5|47705.2|47685.2|47630.4|47610.4|132
1646293500000|2022-03-03 07:45:00|47635|47615|47600|47580|47637.5|47617.5|47562.3|47542.3|195
1646293800000|2022-03-03 07:50:00|47597.7|47577.7|47657.5|47637.5|47669.8|47649.8|47584.6|47564.6|112
1646294100000|2022-03-03 07:55:00|47657.3|47637.3|47527.3|47507.3|47657.3|47637.3|47510.9|47490.9|247
1646294400000|2022-03-03 08:00:00|47525.3|47505.3|47537.8|47517.8|47567.6|47547.6|47515.1|47495.1|334
1646294700000|2022-03-03 08:05:00|47540.1|47520.1|47585.3|47565.3|47615.3|47595.3|47540.1|47520.1|172
1646295000000|2022-03-03 08:10:00|47580.7|47560.7|47528.6|47508.6|47589.9|47569.9|47528.2|47508.2|157
1646295300000|2022-03-03 08:15:00|47530.9|47510.9|47558|47538|47568.2|47548.2|47495.3|47475.3|142
1646295600000|2022-03-03 08:20:00|47560.7|47540.7|47648.2|47628.2|47648.2|47628.2|47560.7|47540.7|100
1646295900000|2022-03-03 08:25:00|47645.7|47625.7|47525.5|47505.5|47652.8|47632.8|47523.2|47503.2|208
1646296200000|2022-03-03 08:30:00|47528|47508|47518|47498|47565.5|47545.5|47510.3|47490.3|121
1646296500000|2022-03-03 08:35:00|47517.8|47497.8|47568|47548|47570.1|47550.1|47508|47488|102
1646296800000|2022-03-03 08:40:00|47570.3|47550.3|47585.7|47565.7|47630.5|47610.5|47565.5|47545.5|154
1646297100000|2022-03-03 08:45:00|47583|47563|47672.6|47652.6|47672.8|47652.8|47583|47563|184
1646297400000|2022-03-03 08:50:00|47675.1|47655.1|47707.2|47687.2|47722.6|47702.6|47670.1|47650.1|215
1646297700000|2022-03-03 08:55:00|47709.5|47689.5|47722.6|47702.6|47735.1|47715.1|47685.1|47665.1|127
1646298000000|2022-03-03 09:00:00|47720.3|47700.3|47735.1|47715.1|47740.1|47720.1|47690.1|47670.1|153
1646298300000|2022-03-03 09:05:00|47737.6|47717.6|47700.6|47680.6|47772.6|47752.6|47693|47673|240
1646298600000|2022-03-03 09:10:00|47698|47678|47822.9|47802.9|47825.4|47805.4|47685.4|47665.4|156
1646298900000|2022-03-03 09:15:00|47818.3|47798.3|47697.6|47677.6|47818.3|47798.3|47685.4|47665.4|201
1646299200000|2022-03-03 09:20:00|47697.7|47677.7|47732.9|47712.9|47732.9|47712.9|47690.4|47670.4|83
1646299500000|2022-03-03 09:25:00|47733.1|47713.1|47700.4|47680.4|47787.9|47767.9|47697.9|47677.9|123
1646299800000|2022-03-03 09:30:00|47702.9|47682.9|47695.4|47675.4|47727.9|47707.9|47682.9|47662.9|198
1646300100000|2022-03-03 09:35:00|47697.7|47677.7|47682.7|47662.7|47735.4|47715.4|47667.9|47647.9|137
1646300400000|2022-03-03 09:40:00|47685|47665|47638.1|47618.1|47685|47665|47637.7|47617.7|103
1646300700000|2022-03-03 09:45:00|47637.9|47617.9|47680.4|47660.4|47682.9|47662.9|47630.6|47610.6|88
1646301000000|2022-03-03 09:50:00|47680.6|47660.6|47663.1|47643.1|47700.2|47680.2|47662.9|47642.9|80
1646301300000|2022-03-03 09:55:00|47663.3|47643.3|47626|47606|47667.9|47647.9|47618.5|47598.5|95
1646301600000|2022-03-03 10:00:00|47628.3|47608.3|47588.5|47568.5|47658.3|47638.3|47588.3|47568.3|133
1646301900000|2022-03-03 10:05:00|47586|47566|47548.1|47528.1|47625.8|47605.8|47536.3|47516.3|154
1646302200000|2022-03-03 10:10:00|47550.6|47530.6|47588.3|47568.3|47625.8|47605.8|47550.6|47530.6|106
1646302500000|2022-03-03 10:15:00|47590.8|47570.8|47533.6|47513.6|47608.3|47588.3|47533.1|47513.1|92
1646302800000|2022-03-03 10:20:00|47536.1|47516.1|47546.5|47526.5|47558.4|47538.4|47518.6|47498.6|108
1646303100000|2022-03-03 10:25:00|47546.1|47526.1|47538.6|47518.6|47558.6|47538.6|47483.6|47463.6|149
1646303400000|2022-03-03 10:30:00|47543.6|47523.6|47549|47529|47558.4|47538.4|47518.6|47498.6|155
1646303700000|2022-03-03 10:35:00|47551.3|47531.3|47559|47539|47559|47539|47524|47504|128
1646304000000|2022-03-03 10:40:00|47556.7|47536.7|47581.5|47561.5|47598.8|47578.8|47551.5|47531.5|133
1646304300000|2022-03-03 10:45:00|47579|47559|47573.8|47553.8|47608.8|47588.8|47556.5|47536.5|138
1646304600000|2022-03-03 10:50:00|47574|47554|47588.6|47568.6|47593.8|47573.8|47559|47539|82
1646304900000|2022-03-03 10:55:00|47591.1|47571.1|47604.2|47584.2|47616.5|47596.5|47561.7|47541.7|149
1646305200000|2022-03-03 11:00:00|47606.5|47586.5|47554|47534|47614.2|47594.2|47536.5|47516.5|148
1646305500000|2022-03-03 11:05:00|47554.2|47534.2|47548.8|47528.8|47561.5|47541.5|47498.8|47478.8|155
1646305800000|2022-03-03 11:10:00|47549|47529|47576.5|47556.5|47589.2|47569.2|47519.2|47499.2|104
1646306100000|2022-03-03 11:15:00|47574|47554|47539.2|47519.2|47613.8|47593.8|47534|47514|103
1646306400000|2022-03-03 11:20:00|47541.5|47521.5|47546.5|47526.5|47556.3|47536.3|47516.5|47496.5|133
1646306700000|2022-03-03 11:25:00|47544|47524|47454.4|47434.4|47544|47524|47449.4|47429.4|104
1646307000000|2022-03-03 11:30:00|47452|47432|47404.3|47384.3|47459.4|47439.4|47392.6|47372.6|256
1646307300000|2022-03-03 11:35:00|47404.5|47384.5|47444.3|47424.3|47446.8|47426.8|47391.8|47371.8|185
1646307600000|2022-03-03 11:40:00|47441.8|47421.8|47436.8|47416.8|47441.8|47421.8|47392.2|47372.2|102
1646307900000|2022-03-03 11:45:00|47439.3|47419.3|47331.8|47311.8|47439.3|47419.3|47329.3|47309.3|146
1646308200000|2022-03-03 11:50:00|47334.3|47314.3|47326.8|47306.8|47371.6|47351.6|47304.3|47284.3|171
1646308500000|2022-03-03 11:55:00|47329.3|47309.3|47379.3|47359.3|47384.3|47364.3|47324.3|47304.3|107
1646308800000|2022-03-03 12:00:00|47381.6|47361.6|47441.8|47421.8|47444.5|47424.5|47366.8|47346.8|154
1646309100000|2022-03-03 12:05:00|47439.3|47419.3|47534.1|47514.1|47534.1|47514.1|47428.9|47408.9|259
1646309400000|2022-03-03 12:10:00|47531.8|47511.8|47569.3|47549.3|47586.8|47566.8|47494.1|47474.1|229
1646309700000|2022-03-03 12:15:00|47574.3|47554.3|47584.3|47564.3|47584.3|47564.3|47529.3|47509.3|172
1646310000000|2022-03-03 12:20:00|47582|47562|47528.5|47508.5|47591.8|47571.8|47523.5|47503.5|210
1646310300000|2022-03-03 12:25:00|47533.5|47513.5|47530.8|47510.8|47568.5|47548.5|47523.5|47503.5|154
1646310600000|2022-03-03 12:30:00|47531|47511|47701|47681|47708.5|47688.5|47531|47511|364
1646310900000|2022-03-03 12:35:00|47698.5|47678.5|47673.5|47653.5|47715.8|47695.8|47646.4|47626.4|177
1646311200000|2022-03-03 12:40:00|47668.7|47648.7|47737.9|47717.9|47737.9|47717.9|47666|47646|167
1646311500000|2022-03-03 12:45:00|47740.4|47720.4|47715.6|47695.6|47762.9|47742.9|47685.8|47665.8|248
1646311800000|2022-03-03 12:50:00|47713.3|47693.3|47649.1|47629.1|47718.1|47698.1|47599.1|47579.1|269
1646312100000|2022-03-03 12:55:00|47646.8|47626.8|47566|47546|47653.5|47633.5|47548.1|47528.1|431
1646312400000|2022-03-03 13:00:00|47568.3|47548.3|47566|47546|47628.3|47608.3|47506.4|47486.4|554
1646312700000|2022-03-03 13:05:00|47570.6|47550.6|47546.2|47526.2|47603.7|47583.7|47478.5|47458.5|494
1646313000000|2022-03-03 13:10:00|47553.7|47533.7|47706.2|47686.2|47716.2|47696.2|47509.5|47489.5|775
1646313300000|2022-03-03 13:15:00|47706.4|47686.4|47673.5|47653.5|47706.4|47686.4|47571|47551|697
1646313600000|2022-03-03 13:20:00|47676|47656|47703.3|47683.3|47775.8|47755.8|47641|47621|745
1646313900000|2022-03-03 13:25:00|47700.6|47680.6|47618.1|47598.1|47713.7|47693.7|47618.1|47598.1|660
1646314200000|2022-03-03 13:30:00|47613.1|47593.1|47550.8|47530.8|47682.9|47662.9|47513.1|47493.1|566
1646314500000|2022-03-03 13:35:00|47550.6|47530.6|47465.3|47445.3|47550.6|47530.6|47432.9|47412.9|586
1646314800000|2022-03-03 13:40:00|47465.5|47445.5|47575.9|47555.9|47590.9|47570.9|47433|47413|601
1646315100000|2022-03-03 13:45:00|47573.6|47553.6|47487.4|47467.4|47608.4|47588.4|47445.9|47425.9|620
1646315400000|2022-03-03 13:50:00|47487.6|47467.6|47530.3|47510.3|47550.1|47530.1|47429.9|47409.9|657
1646315700000|2022-03-03 13:55:00|47532.6|47512.6|47318|47298|47570.1|47550.1|47255.9|47235.9|966
1646316000000|2022-03-03 14:00:00|47320.5|47300.5|47518|47498|47585.5|47565.5|47310.5|47290.5|663
1646316300000|2022-03-03 14:05:00|47515.5|47495.5|47567.8|47547.8|47610.5|47590.5|47498|47478|766
1646316600000|2022-03-03 14:10:00|47568|47548|47545.5|47525.5|47592.8|47572.8|47477.8|47457.8|424
1646316900000|2022-03-03 14:15:00|47547.8|47527.8|47632.6|47612.6|47645.1|47625.1|47545.5|47525.5|524
1646317200000|2022-03-03 14:20:00|47634.9|47614.9|47597.4|47577.4|47637.4|47617.4|47550.1|47530.1|296
1646317500000|2022-03-03 14:25:00|47597.6|47577.6|47644.3|47624.3|47671.8|47651.8|47588.2|47568.2|374
1646317800000|2022-03-03 14:30:00|47642|47622|47587|47567|47646.8|47626.8|47574.5|47554.5|580
1646318100000|2022-03-03 14:35:00|47582.4|47562.4|47552.2|47532.2|47596.8|47576.8|47462|47442|565
1646318400000|2022-03-03 14:40:00|47547.2|47527.2|47477.4|47457.4|47552|47532|47431.8|47411.8|404
1646318700000|2022-03-03 14:45:00|47482.2|47462.2|47402.6|47382.6|47562|47542|47397.6|47377.6|426
1646319000000|2022-03-03 14:50:00|47400.1|47380.1|47483|47463|47500.3|47480.3|47360.1|47340.1|576
1646319300000|2022-03-03 14:55:00|47477.8|47457.8|47515.3|47495.3|47538|47518|47468|47448|357
1646319600000|2022-03-03 15:00:00|47515.1|47495.1|47552.6|47532.6|47615.1|47595.1|47492.8|47472.8|456
1646319900000|2022-03-03 15:05:00|47555.1|47535.1|47617.8|47597.8|47627.4|47607.4|47547.6|47527.6|442
1646320200000|2022-03-03 15:10:00|47620.1|47600.1|47603.4|47583.4|47620.1|47600.1|47520.2|47500.2|297
1646320500000|2022-03-03 15:15:00|47603.2|47583.2|47665.8|47645.8|47680.4|47660.4|47568.4|47548.4|557
1646320800000|2022-03-03 15:20:00|47663.3|47643.3|47747.1|47727.1|47754.6|47734.6|47658.3|47638.3|948
1646321100000|2022-03-03 15:25:00|47749.6|47729.6|47737.3|47717.3|47759.6|47739.6|47697.1|47677.1|416
1646321400000|2022-03-03 15:30:00|47739.6|47719.6|47667.1|47647.1|47804.6|47784.6|47634.6|47614.6|600
1646321700000|2022-03-03 15:35:00|47669.6|47649.6|47569.6|47549.6|47679.6|47659.6|47569.6|47549.6|558
1646322000000|2022-03-03 15:40:00|47572.1|47552.1|47517.1|47497.1|47614.8|47594.8|47509.4|47489.4|436
1646322300000|2022-03-03 15:45:00|47519.6|47499.6|47564.8|47544.8|47592.3|47572.3|47512.3|47492.3|483
1646322600000|2022-03-03 15:50:00|47564.6|47544.6|47427.3|47407.3|47564.6|47544.6|47422.5|47402.5|506
1646322900000|2022-03-03 15:55:00|47425|47405|47380|47360|47427.5|47407.5|47337.5|47317.5|495
1646323200000|2022-03-03 16:00:00|47382.3|47362.3|47477.5|47457.5|47482.5|47462.5|47377.5|47357.5|389
1646323500000|2022-03-03 16:05:00|47479.8|47459.8|47362.5|47342.5|47480.2|47460.2|47362.5|47342.5|293
1646323800000|2022-03-03 16:10:00|47359.8|47339.8|47180.4|47160.4|47359.8|47339.8|47175.4|47155.4|639
1646324100000|2022-03-03 16:15:00|47160.4|47140.4|47312.5|47292.5|47327.5|47307.5|47152.9|47132.9|636
1646324400000|2022-03-03 16:20:00|47310.2|47290.2|47382.5|47362.5|47402.3|47382.3|47272.5|47252.5|332
1646324700000|2022-03-03 16:25:00|47382.3|47362.3|47342.3|47322.3|47382.3|47362.3|47332.7|47312.7|217
1646325000000|2022-03-03 16:30:00|47340|47320|47432.7|47412.7|47439.5|47419.5|47319.6|47299.6|360
1646325300000|2022-03-03 16:35:00|47432.5|47412.5|47442.5|47422.5|47452|47432|47380|47360|251
1646325600000|2022-03-03 16:40:00|47444.7|47424.7|47469.5|47449.5|47509.7|47489.7|47424.7|47404.7|263
1646325900000|2022-03-03 16:45:00|47464.5|47444.5|47344.1|47324.1|47464.5|47444.5|47304.1|47284.1|305
1646326200000|2022-03-03 16:50:00|47341.8|47321.8|47286.6|47266.6|47379.1|47359.1|47281.6|47261.6|340
1646326500000|2022-03-03 16:55:00|47288.9|47268.9|47236.4|47216.4|47291.6|47271.6|47196.6|47176.6|365
1646326800000|2022-03-03 17:00:00|47236.6|47216.6|47286.6|47266.6|47338.9|47318.9|47231.6|47211.6|248
1646327100000|2022-03-03 17:05:00|47284.1|47264.1|47401.6|47381.6|47414.1|47394.1|47256.6|47236.6|265
1646327400000|2022-03-03 17:10:00|47399.1|47379.1|47433.9|47413.9|47454.1|47434.1|47389.1|47369.1|226
1646327700000|2022-03-03 17:15:00|47434.1|47414.1|47436.4|47416.4|47471.6|47451.6|47428.9|47408.9|292
1646328000000|2022-03-03 17:20:00|47433.9|47413.9|47411.2|47391.2|47436.6|47416.6|47396.6|47376.6|157
1646328300000|2022-03-03 17:25:00|47408.9|47388.9|47321.2|47301.2|47426.2|47406.2|47306|47286|233
1646328600000|2022-03-03 17:30:00|47326.2|47306.2|47575.7|47555.7|47623.2|47603.2|47316.2|47296.2|571
1646328900000|2022-03-03 17:35:00|47573.2|47553.2|47548.2|47528.2|47638.7|47618.7|47545.7|47525.7|529
1646329200000|2022-03-03 17:40:00|47550.7|47530.7|47595.1|47575.1|47595.1|47575.1|47463.2|47443.2|389
1646329500000|2022-03-03 17:45:00|47597.4|47577.4|47523.2|47503.2|47598.2|47578.2|47508.2|47488.2|207
1646329800000|2022-03-03 17:50:00|47520.7|47500.7|47617.4|47597.4|47629.9|47609.9|47505.7|47485.7|346
1646330100000|2022-03-03 17:55:00|47617.2|47597.2|47742|47722|47878.2|47858.2|47609.5|47589.5|2115
1646330400000|2022-03-03 18:00:00|47744.5|47724.5|47752.6|47732.6|47789.9|47769.9|47680.3|47660.3|767
1646330700000|2022-03-03 18:05:00|47747.8|47727.8|47715.3|47695.3|47807.4|47787.4|47682.8|47662.8|244
1646331000000|2022-03-03 18:10:00|47713|47693|47782.8|47762.8|47795.3|47775.3|47690.3|47670.3|223
1646331300000|2022-03-03 18:15:00|47780.3|47760.3|47768|47748|47808|47788|47743|47723|180
1646331600000|2022-03-03 18:20:00|47765.3|47745.3|47767.6|47747.6|47800.3|47780.3|47730.5|47710.5|167
1646331900000|2022-03-03 18:25:00|47767.8|47747.8|47732.5|47712.5|47782.8|47762.8|47682.8|47662.8|137
1646332200000|2022-03-03 18:30:00|47730|47710|47687.7|47667.7|47742.8|47722.8|47685.2|47665.2|244
1646332500000|2022-03-03 18:35:00|47690.2|47670.2|47705.4|47685.4|47712.5|47692.5|47690.2|47670.2|39
1646332800000|2022-03-03 18:40:00|47705.7|47685.7|47647.7|47627.7|47722.7|47702.7|47642.9|47622.9|119
1646333100000|2022-03-03 18:45:00|47655.2|47635.2|47660.2|47640.2|47665.2|47645.2|47620.2|47600.2|120
1646333400000|2022-03-03 18:50:00|47662.7|47642.7|47682.9|47662.9|47692.7|47672.7|47650.4|47630.4|122
1646333700000|2022-03-03 18:55:00|47685.2|47665.2|47689|47669|47702.7|47682.7|47675.2|47655.2|274
1646334000000|2022-03-03 19:00:00|47686.5|47666.5|47653.5|47633.5|47686.5|47666.5|47653.5|47633.5|121
1646334300000|2022-03-03 19:05:00|47656|47636|47596.2|47576.2|47656|47636|47593.7|47573.7|103
1646334600000|2022-03-03 19:10:00|47598.7|47578.7|47675.6|47655.6|47678.1|47658.1|47583.5|47563.5|99
1646334900000|2022-03-03 19:15:00|47673.1|47653.1|47670.6|47650.6|47678.3|47658.3|47658.1|47638.1|118
1646335200000|2022-03-03 19:20:00|47670.4|47650.4|47605.6|47585.6|47672.9|47652.9|47583.1|47563.1|81
1646335500000|2022-03-03 19:25:00|47608.1|47588.1|47583.1|47563.1|47613.3|47593.3|47570.4|47550.4|80
1646335800000|2022-03-03 19:30:00|47585.6|47565.6|47568.1|47548.1|47590.6|47570.6|47560.6|47540.6|50
1646336100000|2022-03-03 19:35:00|47570.4|47550.4|47523.1|47503.1|47582.6|47562.6|47521|47501|74
1646336400000|2022-03-03 19:40:00|47525.4|47505.4|47510.6|47490.6|47550.3|47530.3|47502.8|47482.8|37
1646336700000|2022-03-03 19:45:00|47510.8|47490.8|47455.5|47435.5|47513.1|47493.1|47453.3|47433.3|55
1646337000000|2022-03-03 19:50:00|47453.3|47433.3|47461|47441|47477.6|47457.6|47453.3|47433.3|60
1646337300000|2022-03-03 19:55:00|47463.5|47443.5|47480.5|47460.5|47480.5|47460.5|47456|47436|100
1646337600000|2022-03-03 20:00:00|47478|47458|47408|47388|47478|47458|47405.5|47385.5|77
1646337900000|2022-03-03 20:05:00|47410.3|47390.3|47397.8|47377.8|47445.5|47425.5|47383|47363|121
1646338200000|2022-03-03 20:10:00|47400.1|47380.1|47403.2|47383.2|47422.8|47402.8|47385.5|47365.5|82
1646338500000|2022-03-03 20:15:00|47403|47383|47457.6|47437.6|47460.1|47440.1|47403|47383|107
1646338800000|2022-03-03 20:20:00|47465.1|47445.1|47533|47513|47535.5|47515.5|47460.3|47440.3|124
1646339100000|2022-03-03 20:25:00|47542.4|47522.4|47639.6|47619.6|47639.6|47619.6|47542.4|47522.4|124
1646339400000|2022-03-03 20:30:00|47647.3|47627.3|47647.3|47627.3|47660.1|47640.1|47645|47625|145
1646339700000|2022-03-03 20:35:00|47647.5|47627.5|47652.7|47632.7|47670|47650|47630.3|47610.3|55
1646340000000|2022-03-03 20:40:00|47645.7|47625.7|47645.2|47625.2|47657.7|47637.7|47637.7|47617.7|39
1646340300000|2022-03-03 20:45:00|47640.7|47620.7|47655|47635|47672.7|47652.7|47630.2|47610.2|109
1646340600000|2022-03-03 20:50:00|47655.2|47635.2|47705.2|47685.2|47752.7|47732.7|47640.2|47620.2|102
1646340900000|2022-03-03 20:55:00|47707.5|47687.5|47875.2|47855.2|47875.2|47855.2|47687.7|47667.7|172
1646341200000|2022-03-03 21:00:00|47877.7|47857.7|47865.2|47845.2|47882.7|47862.7|47862.7|47842.7|186
1646341500000|2022-03-03 21:05:00|47867.7|47847.7|47972.1|47952.1|47974.6|47954.6|47857.7|47837.7|111
1646341800000|2022-03-03 21:10:00|47969.8|47949.8|47914.6|47894.6|47969.8|47949.8|47907.5|47887.5|159
1646342100000|2022-03-03 21:15:00|47912.1|47892.1|47882.5|47862.5|47917|47897|47882.5|47862.5|46
1646342400000|2022-03-03 21:20:00|47884.8|47864.8|47949.3|47929.3|47951.8|47931.8|47884.8|47864.8|63
1646342700000|2022-03-03 21:25:00|47954.3|47934.3|47927.4|47907.4|47957.2|47937.2|47927|47907|94
1646343000000|2022-03-03 21:30:00|47927|47907|47884.9|47864.9|47927|47907|47882.4|47862.4|48
1646343300000|2022-03-03 21:35:00|47882.7|47862.7|47882.4|47862.4|47892.4|47872.4|47879.9|47859.9|40
1646343600000|2022-03-03 21:40:00|47879.9|47859.9|47882.4|47862.4|47882.4|47862.4|47869.9|47849.9|27
1646343900000|2022-03-03 21:45:00|47880.1|47860.1|47889.9|47869.9|47892.4|47872.4|47874.7|47854.7|38
1646344200000|2022-03-03 21:50:00|47890.1|47870.1|47854.7|47834.7|47894.9|47874.9|47852.4|47832.4|47
1646344500000|2022-03-03 21:55:00|47854.9|47834.9|47838|47818|47857.2|47837.2|47838|47818|22
1646348400000|2022-03-03 23:00:00|47832.1|47812.1|47799.6|47779.6|47838.9|47818.9|47769.8|47749.8|111
1646348700000|2022-03-03 23:05:00|47806.8|47786.8|47787.7|47767.7|47814.6|47794.6|47785.2|47765.2|59
1646349000000|2022-03-03 23:10:00|47785.2|47765.2|47787.7|47767.7|47805.2|47785.2|47785.2|47765.2|40
1646349300000|2022-03-03 23:15:00|47790.2|47770.2|47797.7|47777.7|47797.7|47777.7|47787.7|47767.7|20
1646349600000|2022-03-03 23:20:00|47807.3|47787.3|47815.2|47795.2|47837.7|47817.7|47807.3|47787.3|49
1646349900000|2022-03-03 23:25:00|47812.9|47792.9|47811|47791|47812.9|47792.9|47800.8|47780.8|22
1646350200000|2022-03-03 23:30:00|47813.3|47793.3|47853.1|47833.1|47858.1|47838.1|47810.8|47790.8|58
1646350500000|2022-03-03 23:35:00|47855.6|47835.6|47880.6|47860.6|47880.6|47860.6|47855.6|47835.6|66
1646350800000|2022-03-03 23:40:00|47883.1|47863.1|47908.3|47888.3|47908.3|47888.3|47880.6|47860.6|43
1646351100000|2022-03-03 23:45:00|47913.1|47893.1|47875.6|47855.6|47913.1|47893.1|47875.6|47855.6|53
1646351400000|2022-03-03 23:50:00|47877.9|47857.9|47840.6|47820.6|47883.1|47863.1|47838.5|47818.5|21
1646351700000|2022-03-03 23:55:00|47843.1|47823.1|47825.8|47805.8|47855.6|47835.6|47825.8|47805.8|60
1646352000000|2022-03-04 00:00:00|47830.6|47810.6|47825.8|47805.8|47843.1|47823.1|47823|47803|56
1646352300000|2022-03-04 00:05:00|47828|47808|47718.3|47698.3|47828|47808|47708|47688|124
1646352600000|2022-03-04 00:10:00|47718|47698|47772.6|47752.6|47775.5|47755.5|47718|47698|65
1646352900000|2022-03-04 00:15:00|47772.4|47752.4|47744.9|47724.9|47777.6|47757.6|47705.1|47685.1|77
1646353200000|2022-03-04 00:20:00|47742.6|47722.6|47715.1|47695.1|47745.3|47725.3|47709.9|47689.9|42
1646353500000|2022-03-04 00:25:00|47710.1|47690.1|47730.1|47710.1|47747.6|47727.6|47692.6|47672.6|98
1646353800000|2022-03-04 00:30:00|47727.6|47707.6|47782.6|47762.6|47797.6|47777.6|47727.6|47707.6|47
1646354100000|2022-03-04 00:35:00|47782.3|47762.3|47745|47725|47804.8|47784.8|47742.8|47722.8|65
1646354400000|2022-03-04 00:40:00|47745.3|47725.3|47607.1|47587.1|47745.3|47725.3|47589.6|47569.6|198
1646354700000|2022-03-04 00:45:00|47604.6|47584.6|47617.1|47597.1|47664.6|47644.6|47562.1|47542.1|209
1646355000000|2022-03-04 00:50:00|47619.6|47599.6|47629.6|47609.6|47632.1|47612.1|47607.1|47587.1|77
1646355300000|2022-03-04 00:55:00|47627.1|47607.1|47553|47533|47634.8|47614.8|47518|47498|156
1646355600000|2022-03-04 01:00:00|47552.7|47532.7|47677.9|47657.9|47700.2|47680.2|47517.7|47497.7|502
1646355900000|2022-03-04 01:05:00|47680.2|47660.2|47635|47615|47680.2|47660.2|47622.1|47602.1|218
1646356200000|2022-03-04 01:10:00|47642.1|47622.1|47632.3|47612.3|47652.1|47632.1|47592.1|47572.1|167
1646356500000|2022-03-04 01:15:00|47634.6|47614.6|47582.3|47562.3|47637.1|47617.1|47529.8|47509.8|200
1646356800000|2022-03-04 01:20:00|47579.8|47559.8|47664.8|47644.8|47697|47677|47579.8|47559.8|223
1646357100000|2022-03-04 01:25:00|47662.3|47642.3|47807.2|47787.2|47863.6|47843.6|47647|47627|293
1646357400000|2022-03-04 01:30:00|47807.5|47787.5|47936.4|47916.4|47948.6|47928.6|47797|47777|392
1646357700000|2022-03-04 01:35:00|47938.6|47918.6|47911.1|47891.1|48005.7|47985.7|47911.1|47891.1|320
1646358000000|2022-03-04 01:40:00|47913.6|47893.6|48005.7|47985.7|48008|47988|47913.6|47893.6|174
1646358300000|2022-03-04 01:45:00|48005.9|47985.9|48146|48126|48146|48126|47990.7|47970.7|435
1646358600000|2022-03-04 01:50:00|48146.2|48126.2|48053.5|48033.5|48187.1|48167.1|48028.5|48008.5|417
1646358900000|2022-03-04 01:55:00|48051.2|48031.2|48068.5|48048.5|48101.5|48081.5|48034.2|48014.2|194
1646359200000|2022-03-04 02:00:00|48076|48056|48120.8|48100.8|48135.6|48115.6|48060.8|48040.8|124
1646359500000|2022-03-04 02:05:00|48120.6|48100.6|48116.2|48096.2|48151.2|48131.2|48093.7|48073.7|132
1646359800000|2022-03-04 02:10:00|48116|48096|48213.7|48193.7|48283.3|48263.3|48108.7|48088.7|319
1646360100000|2022-03-04 02:15:00|48211.2|48191.2|48177.8|48157.8|48218.5|48198.5|48175.3|48155.3|93
1646360400000|2022-03-04 02:20:00|48180.1|48160.1|48187.8|48167.8|48205.5|48185.5|48175.7|48155.7|89
1646360700000|2022-03-04 02:25:00|48190.1|48170.1|48205.5|48185.5|48205.5|48185.5|48170.7|48150.7|81
1646361000000|2022-03-04 02:30:00|48203.2|48183.2|48165.9|48145.9|48205.5|48185.5|48145.7|48125.7|123
1646361300000|2022-03-04 02:35:00|48168.4|48148.4|48320.5|48300.5|48340.2|48320.2|48150.9|48130.9|237
1646361600000|2022-03-04 02:40:00|48322.7|48302.7|48310.2|48290.2|48400|48380|48300.2|48280.2|282
1646361900000|2022-03-04 02:45:00|48310.4|48290.4|48300.7|48280.7|48322.9|48302.9|48267.9|48247.9|180
1646362200000|2022-03-04 02:50:00|48303.2|48283.2|48343.1|48323.1|48350.6|48330.6|48245.7|48225.7|174
1646362500000|2022-03-04 02:55:00|48340.9|48320.9|48363.6|48343.6|48390.6|48370.6|48325.6|48305.6|199
1646362800000|2022-03-04 03:00:00|48361.1|48341.1|48439|48419|48479|48459|48361.1|48341.1|274
1646363100000|2022-03-04 03:05:00|48441.2|48421.2|48429.3|48409.3|48451.6|48431.6|48397.3|48377.3|176
1646363400000|2022-03-04 03:10:00|48431.6|48411.6|48452.7|48432.7|48457.5|48437.5|48410.5|48390.5|126
1646363700000|2022-03-04 03:15:00|48450.5|48430.5|48610.2|48590.2|48619.6|48599.6|48450.2|48430.2|294
1646364000000|2022-03-04 03:20:00|48612.7|48592.7|48572|48552|48675.4|48655.4|48532|48512|298
1646364300000|2022-03-04 03:25:00|48569.8|48549.8|48537|48517|48576.8|48556.8|48497|48477|178
1646364600000|2022-03-04 03:30:00|48544.3|48524.3|48532|48512|48559.5|48539.5|48511.8|48491.8|109
1646364900000|2022-03-04 03:35:00|48529.8|48509.8|48504.3|48484.3|48599.1|48579.1|48502|48482|160
1646365200000|2022-03-04 03:40:00|48499.3|48479.3|48434.3|48414.3|48504.5|48484.5|48419.5|48399.5|221
1646365500000|2022-03-04 03:45:00|48432|48412|48336.1|48316.1|48441.3|48421.3|48336.1|48316.1|111
1646365800000|2022-03-04 03:50:00|48338.6|48318.6|48350.2|48330.2|48375.9|48355.9|48312.9|48292.9|111
1646366100000|2022-03-04 03:55:00|48347.9|48327.9|48325.6|48305.6|48362.9|48342.9|48325.6|48305.6|65
1646366400000|2022-03-04 04:00:00|48323.4|48303.4|48340.4|48320.4|48345.6|48325.6|48275.6|48255.6|91
1646366700000|2022-03-04 04:05:00|48342.7|48322.7|48353.3|48333.3|48378.1|48358.1|48325.6|48305.6|53
1646367000000|2022-03-04 04:10:00|48353.1|48333.1|48395.8|48375.8|48395.8|48375.8|48345.6|48325.6|42
1646367300000|2022-03-04 04:15:00|48398.3|48378.3|48400.6|48380.6|48415.6|48395.6|48383.3|48363.3|62
1646367600000|2022-03-04 04:20:00|48403.1|48383.1|48355.1|48335.1|48403.1|48383.1|48350.6|48330.6|51
1646367900000|2022-03-04 04:25:00|48354.9|48334.9|48370.1|48350.1|48397.2|48377.2|48354.9|48334.9|44
1646368200000|2022-03-04 04:30:00|48370.4|48350.4|48439.7|48419.7|48452.2|48432.2|48370.4|48350.4|72
1646368500000|2022-03-04 04:35:00|48442.2|48422.2|48527.8|48507.8|48535.3|48515.3|48427.4|48407.4|79
1646368800000|2022-03-04 04:40:00|48527.6|48507.6|48488.1|48468.1|48537.8|48517.8|48488.1|48468.1|29
1646369100000|2022-03-04 04:45:00|48487.8|48467.8|48465.3|48445.3|48490.3|48470.3|48457.8|48437.8|72
1646369400000|2022-03-04 04:50:00|48467.8|48447.8|48460.3|48440.3|48470.3|48450.3|48440.5|48420.5|41
1646369700000|2022-03-04 04:55:00|48460.5|48440.5|48573.9|48553.9|48584.2|48564.2|48460.3|48440.3|110
1646370000000|2022-03-04 05:00:00|48571.7|48551.7|48543.9|48523.9|48579.2|48559.2|48523.7|48503.7|82
1646370300000|2022-03-04 05:05:00|48546.4|48526.4|48621.4|48601.4|48633.9|48613.9|48531.7|48511.7|63
1646370600000|2022-03-04 05:10:00|48623.9|48603.9|48643.9|48623.9|48666.2|48646.2|48616.4|48596.4|101
1646370900000|2022-03-04 05:15:00|48641.6|48621.6|48543.9|48523.9|48643.9|48623.9|48543.9|48523.9|97
1646371200000|2022-03-04 05:20:00|48541.4|48521.4|48621.4|48601.4|48638.9|48618.9|48541.4|48521.4|89
1646371500000|2022-03-04 05:25:00|48618.9|48598.9|48613.9|48593.9|48636.4|48616.4|48601.6|48581.6|55
1646371800000|2022-03-04 05:30:00|48611.4|48591.4|48711.4|48691.4|48773.6|48753.6|48603.9|48583.9|372
1646372100000|2022-03-04 05:35:00|48709.1|48689.1|48606.4|48586.4|48709.1|48689.1|48583.6|48563.6|193
1646372400000|2022-03-04 05:40:00|48604.1|48584.1|48411.6|48391.6|48604.1|48584.1|48401.6|48381.6|204
1646372700000|2022-03-04 05:45:00|48413.8|48393.8|48461.3|48441.3|48466.3|48446.3|48378.8|48358.8|211
1646373000000|2022-03-04 05:50:00|48461.6|48441.6|48380.9|48360.9|48500.6|48480.6|48380.6|48360.6|182
1646373300000|2022-03-04 05:55:00|48378.6|48358.6|48303.6|48283.6|48390.9|48370.9|48288.1|48268.1|250
1646373600000|2022-03-04 06:00:00|48303.3|48283.3|48360.6|48340.6|48383.1|48363.1|48303.3|48283.3|162
1646373900000|2022-03-04 06:05:00|48360.4|48340.4|48378.1|48358.1|48390.4|48370.4|48350.6|48330.6|118
1646374200000|2022-03-04 06:10:00|48380.6|48360.6|48390.6|48370.6|48420.8|48400.8|48373.1|48353.1|143
1646374500000|2022-03-04 06:15:00|48395.4|48375.4|48362.8|48342.8|48395.6|48375.6|48330.6|48310.6|93
1646374800000|2022-03-04 06:20:00|48365.3|48345.3|48330.1|48310.1|48383.1|48363.1|48328.7|48308.7|93
1646375100000|2022-03-04 06:25:00|48318.1|48298.1|48303.3|48283.3|48347.6|48327.6|48298|48278|162
1646375400000|2022-03-04 06:30:00|48300.8|48280.8|48282.3|48262.3|48322.3|48302.3|48265.3|48245.3|162
1646375700000|2022-03-04 06:35:00|48284.6|48264.6|48230.5|48210.5|48307.3|48287.3|48225.3|48205.3|195
1646376000000|2022-03-04 06:40:00|48233|48213|48293|48273|48308|48288|48193.7|48173.7|126
1646376300000|2022-03-04 06:45:00|48292.7|48272.7|48297.3|48277.3|48303|48283|48250.5|48230.5|103
1646376600000|2022-03-04 06:50:00|48299.5|48279.5|48346.3|48326.3|48366.1|48346.1|48297.3|48277.3|161
1646376900000|2022-03-04 06:55:00|48346.6|48326.6|48323.6|48303.6|48349.3|48329.3|48323.6|48303.6|76
1646377200000|2022-03-04 07:00:00|48326.1|48306.1|48274.1|48254.1|48331.4|48311.4|48222.3|48202.3|123
1646377500000|2022-03-04 07:05:00|48271.8|48251.8|48334.3|48314.3|48346.8|48326.8|48259.3|48239.3|115
1646377800000|2022-03-04 07:10:00|48334.5|48314.5|48350|48330|48377.5|48357.5|48334.5|48314.5|91
1646378100000|2022-03-04 07:15:00|48345.2|48325.2|48365.2|48345.2|48419.5|48399.5|48342.5|48322.5|91
1646378400000|2022-03-04 07:20:00|48367.5|48347.5|48494.7|48474.7|48494.7|48474.7|48367.5|48347.5|104
1646378700000|2022-03-04 07:25:00|48506.7|48486.7|48496.9|48476.9|48626.2|48606.2|48447.2|48427.2|285
1646379000000|2022-03-04 07:30:00|48499.4|48479.4|48506.3|48486.3|48551.3|48531.3|48430.3|48410.3|139
1646379300000|2022-03-04 07:35:00|48506.5|48486.5|48436.9|48416.9|48506.5|48486.5|48434.7|48414.7|88
1646379600000|2022-03-04 07:40:00|48437.2|48417.2|48449.9|48429.9|48464.4|48444.4|48417.2|48397.2|63
1646379900000|2022-03-04 07:45:00|48447.6|48427.6|48382.8|48362.8|48461.7|48441.7|48345.1|48325.1|99
1646380200000|2022-03-04 07:50:00|48380.3|48360.3|48322.8|48302.8|48392.8|48372.8|48320.6|48300.6|134
1646380500000|2022-03-04 07:55:00|48313.1|48293.1|48142.8|48122.8|48357.6|48337.6|48128|48108|207
1646380800000|2022-03-04 08:00:00|48145.1|48125.1|48184.4|48164.4|48229.9|48209.9|48110.3|48090.3|314
1646381100000|2022-03-04 08:05:00|48186.9|48166.9|48256.9|48236.9|48279|48259|48137.2|48117.2|276
1646381400000|2022-03-04 08:10:00|48259.4|48239.4|48249.9|48229.9|48347.4|48327.4|48242.4|48222.4|197
1646381700000|2022-03-04 08:15:00|48247.4|48227.4|48075.1|48055.1|48247.4|48227.4|48044.9|48024.9|271
1646382000000|2022-03-04 08:20:00|48077.4|48057.4|48157.6|48137.6|48189.8|48169.8|48077.4|48057.4|165
1646382300000|2022-03-04 08:25:00|48155.3|48135.3|48122.3|48102.3|48169.8|48149.8|48095.5|48075.5|132
1646382600000|2022-03-04 08:30:00|48120.1|48100.1|48053.5|48033.5|48120.1|48100.1|47965.3|47945.3|260
1646382900000|2022-03-04 08:35:00|48041|48021|47953.5|47933.5|48068.7|48048.7|47931|47911|239
1646383200000|2022-03-04 08:40:00|47951|47931|47974.8|47954.8|47997.8|47977.8|47932.1|47912.1|186
1646383500000|2022-03-04 08:45:00|47975|47955|47916.8|47896.8|47977.3|47957.3|47819.8|47799.8|275
1646383800000|2022-03-04 08:50:00|47917.1|47897.1|47855.2|47835.2|47969.1|47949.1|47750|47730|318
1646384100000|2022-03-04 08:55:00|47857.5|47837.5|47938|47918|47952.7|47932.7|47840.2|47820.2|153
1646384400000|2022-03-04 09:00:00|47933.2|47913.2|47750.7|47730.7|47943|47923|47718.7|47698.7|263
1646384700000|2022-03-04 09:05:00|47753|47733|47820.2|47800.2|47860.4|47840.4|47702.9|47682.9|289
1646385000000|2022-03-04 09:10:00|47817.9|47797.9|47886.8|47866.8|47889|47869|47794.5|47774.5|143
1646385300000|2022-03-04 09:15:00|47884.5|47864.5|47923.9|47903.9|47944.4|47924.4|47879.7|47859.7|169
1646385600000|2022-03-04 09:20:00|47921.4|47901.4|47868.9|47848.9|47923.9|47903.9|47821.4|47801.4|105
1646385900000|2022-03-04 09:25:00|47871.2|47851.2|47998|47978|48007.5|47987.5|47871.2|47851.2|200
1646386200000|2022-03-04 09:30:00|47997.7|47977.7|48019.3|47999.3|48051.6|48031.6|47973|47953|287
1646386500000|2022-03-04 09:35:00|48017|47997|48029.3|48009.3|48051.8|48031.8|47991.5|47971.5|356
1646386800000|2022-03-04 09:40:00|48029|48009|48122|48102|48126.8|48106.8|48016.5|47996.5|266
1646387100000|2022-03-04 09:45:00|48119.5|48099.5|48089.5|48069.5|48124.2|48104.2|48067|48047|140
1646387400000|2022-03-04 09:50:00|48087.2|48067.2|48162.9|48142.9|48192.7|48172.7|48087.2|48067.2|148
1646387700000|2022-03-04 09:55:00|48167.7|48147.7|48081.7|48061.7|48167.7|48147.7|48081.7|48061.7|137
1646388000000|2022-03-04 10:00:00|48081.9|48061.9|48115.1|48095.1|48147.2|48127.2|48081.9|48061.9|96
1646388300000|2022-03-04 10:05:00|48112.9|48092.9|48085.6|48065.6|48140.6|48120.6|48083.1|48063.1|78
1646388600000|2022-03-04 10:10:00|48087.9|48067.9|48034|48014|48087.9|48067.9|48005.8|47985.8|137
1646388900000|2022-03-04 10:15:00|48034.3|48014.3|48099.5|48079.5|48131.3|48111.3|48034.3|48014.3|110
1646389200000|2022-03-04 10:20:00|48099.2|48079.2|48146.3|48126.3|48151|48131|48084|48064|89
1646389500000|2022-03-04 10:25:00|48144|48124|48213|48193|48213|48193|48116.5|48096.5|168
1646389800000|2022-03-04 10:30:00|48215.3|48195.3|48288|48268|48298.3|48278.3|48203.7|48183.7|176
1646390100000|2022-03-04 10:35:00|48290.5|48270.5|48223.5|48203.5|48313|48293|48223.5|48203.5|180
1646390400000|2022-03-04 10:40:00|48225.7|48205.7|48268.2|48248.2|48283.2|48263.2|48225.7|48205.7|101
1646390700000|2022-03-04 10:45:00|48270.5|48250.5|48333.2|48313.2|48340.7|48320.7|48268.2|48248.2|123
1646391000000|2022-03-04 10:50:00|48331|48311|48343.2|48323.2|48388|48368|48310.7|48290.7|126
1646391300000|2022-03-04 10:55:00|48345.5|48325.5|48365.9|48345.9|48390.7|48370.7|48335.5|48315.5|224
1646391600000|2022-03-04 11:00:00|48365.7|48345.7|48353.2|48333.2|48383.2|48363.2|48323.2|48303.2|139
1646391900000|2022-03-04 11:05:00|48355.7|48335.7|48355.4|48335.4|48417.9|48397.9|48352.9|48332.9|143
1646392200000|2022-03-04 11:10:00|48357.7|48337.7|48293.6|48273.6|48365.7|48345.7|48275.7|48255.7|141
1646392500000|2022-03-04 11:15:00|48296.1|48276.1|48308.1|48288.1|48321.1|48301.1|48290.6|48270.6|78
1646392800000|2022-03-04 11:20:00|48310.4|48290.4|48367.9|48347.9|48367.9|48347.9|48285.4|48265.4|91
1646393100000|2022-03-04 11:25:00|48370.4|48350.4|48347.6|48327.6|48412.9|48392.9|48342.9|48322.9|123
1646393400000|2022-03-04 11:30:00|48347.9|48327.9|48403.1|48383.1|48415.4|48395.4|48322.9|48302.9|102
1646393700000|2022-03-04 11:35:00|48400.8|48380.8|48436.1|48416.1|48458.3|48438.3|48337.9|48317.9|185
1646394000000|2022-03-04 11:40:00|48433.6|48413.6|48403.3|48383.3|48468.3|48448.3|48400.8|48380.8|155
1646394300000|2022-03-04 11:45:00|48408.1|48388.1|48378.3|48358.3|48445.6|48425.6|48378.3|48358.3|91
1646394600000|2022-03-04 11:50:00|48376|48356|48320.8|48300.8|48378.1|48358.1|48303.3|48283.3|133
1646394900000|2022-03-04 11:55:00|48323.3|48303.3|48286|48266|48323.3|48303.3|48248.3|48228.3|172
1646395200000|2022-03-04 12:00:00|48283.7|48263.7|48261.2|48241.2|48298.5|48278.5|48249|48229|118
1646395500000|2022-03-04 12:05:00|48259|48239|48198.7|48178.7|48259|48239|48179.2|48159.2|126
1646395800000|2022-03-04 12:10:00|48196.2|48176.2|48241.2|48221.2|48241.2|48221.2|48156.2|48136.2|134
1646396100000|2022-03-04 12:15:00|48243.7|48223.7|48309.2|48289.2|48309.2|48289.2|48243.7|48223.7|104
1646396400000|2022-03-04 12:20:00|48314.2|48294.2|48344.6|48324.6|48359.4|48339.4|48294.2|48274.2|150
1646396700000|2022-03-04 12:25:00|48344.9|48324.9|48349.4|48329.4|48349.4|48329.4|48319.1|48299.1|83
1646397000000|2022-03-04 12:30:00|48346.6|48326.6|48199.1|48179.1|48354.1|48334.1|48156.6|48136.6|201
1646397300000|2022-03-04 12:35:00|48189.4|48169.4|48249.1|48229.1|48259.1|48239.1|48176.6|48156.6|167
1646397600000|2022-03-04 12:40:00|48263.9|48243.9|48226.6|48206.6|48318.9|48298.9|48219.3|48199.3|194
1646397900000|2022-03-04 12:45:00|48226.8|48206.8|48284.6|48264.6|48284.6|48264.6|48194.6|48174.6|190
1646398200000|2022-03-04 12:50:00|48282.3|48262.3|48284.6|48264.6|48302.1|48282.1|48259.1|48239.1|146
1646398500000|2022-03-04 12:55:00|48275|48255|48234.5|48214.5|48285.5|48265.5|48202.3|48182.3|274
1646398800000|2022-03-04 13:00:00|48236.8|48216.8|48328.8|48308.8|48328.8|48308.8|48197.3|48177.3|421
1646399100000|2022-03-04 13:05:00|48326.3|48306.3|48365.1|48345.1|48380.8|48360.8|48313.3|48293.3|474
1646399400000|2022-03-04 13:10:00|48367.4|48347.4|48477.3|48457.3|48486.6|48466.6|48367.4|48347.4|769
1646399700000|2022-03-04 13:15:00|48477.1|48457.1|48392.1|48372.1|48487.1|48467.1|48347.1|48327.1|455
1646400000000|2022-03-04 13:20:00|48394.6|48374.6|48459.6|48439.6|48487.1|48467.1|48392.1|48372.1|532
1646400300000|2022-03-04 13:25:00|48452.6|48432.6|48553.8|48533.8|48591.1|48571.1|48439.6|48419.6|655
1646400600000|2022-03-04 13:30:00|48553.6|48533.6|48686.6|48666.6|48754.1|48734.1|48551.1|48531.1|1010
1646400900000|2022-03-04 13:35:00|48689.1|48669.1|48630.7|48610.7|48739.1|48719.1|48609.1|48589.1|837
1646401200000|2022-03-04 13:40:00|48638.2|48618.2|48316.8|48296.8|48638.2|48618.2|48316.8|48296.8|818
1646401500000|2022-03-04 13:45:00|48314.5|48294.5|48366.3|48346.3|48379|48359|48279.3|48259.3|563
1646401800000|2022-03-04 13:50:00|48364|48344|48516.7|48496.7|48516.7|48496.7|48344|48324|394
1646402100000|2022-03-04 13:55:00|48516.5|48496.5|48598.3|48578.3|48598.3|48578.3|48453.8|48433.8|560
1646402400000|2022-03-04 14:00:00|48598.5|48578.5|48660.5|48640.5|48670.7|48650.7|48563.5|48543.5|575
1646402700000|2022-03-04 14:05:00|48650.5|48630.5|48570|48550|48650.5|48630.5|48445.7|48425.7|566
1646403000000|2022-03-04 14:10:00|48570.2|48550.2|48582.2|48562.2|48629.5|48609.5|48562|48542|618
1646403300000|2022-03-04 14:15:00|48582|48562|48629.5|48609.5|48653.8|48633.8|48562|48542|234
1646403600000|2022-03-04 14:20:00|48629.2|48609.2|48659.5|48639.5|48682|48662|48619.5|48599.5|333
1646403900000|2022-03-04 14:25:00|48661.7|48641.7|48679.2|48659.2|48679.2|48659.2|48604.7|48584.7|340
1646404200000|2022-03-04 14:30:00|48681.7|48661.7|48847.2|48827.2|48869.9|48849.9|48681.7|48661.7|1461
1646404500000|2022-03-04 14:35:00|48854.4|48834.4|49002.7|48982.7|49039.7|49019.7|48854.4|48834.4|1501
1646404800000|2022-03-04 14:40:00|49000.4|48980.4|49084.9|49064.9|49104.9|49084.9|48930.4|48910.4|849
1646405100000|2022-03-04 14:45:00|49092.6|49072.6|48834.9|48814.9|49169.9|49149.9|48824.9|48804.9|1146
1646405400000|2022-03-04 14:50:00|48839.9|48819.9|48797.4|48777.4|48862.4|48842.4|48707.4|48687.4|692
1646405700000|2022-03-04 14:55:00|48799.9|48779.9|48904.8|48884.8|48912.4|48892.4|48742.4|48722.4|756
1646406000000|2022-03-04 15:00:00|48907.3|48887.3|48782.6|48762.6|48952.3|48932.3|48744.6|48724.6|759
1646406300000|2022-03-04 15:05:00|48780.3|48760.3|48865.3|48845.3|48865.3|48845.3|48728.1|48708.1|568
1646406600000|2022-03-04 15:10:00|48867.6|48847.6|48820.3|48800.3|48882.8|48862.8|48743|48723|698
1646406900000|2022-03-04 15:15:00|48820|48800|48905.5|48885.5|48910.5|48890.5|48808|48788|509
1646407200000|2022-03-04 15:20:00|48903|48883|48885.7|48865.7|48953|48933|48828.3|48808.3|485
1646407500000|2022-03-04 15:25:00|48888.2|48868.2|48965.2|48945.2|49005.2|48985.2|48888.2|48868.2|493
1646407800000|2022-03-04 15:30:00|48968|48948|48980.2|48960.2|48992.5|48972.5|48887.7|48867.7|353
1646408100000|2022-03-04 15:35:00|48975.2|48955.2|48950|48930|48997.7|48977.7|48937.7|48917.7|298
1646408400000|2022-03-04 15:40:00|48947.7|48927.7|48762.7|48742.7|48947.7|48927.7|48760.2|48740.2|466
1646408700000|2022-03-04 15:45:00|48760.2|48740.2|48904.7|48884.7|48937.2|48917.2|48752.9|48732.9|751
1646409000000|2022-03-04 15:50:00|48907.2|48887.2|48974.7|48954.7|49004.9|48984.9|48902.2|48882.2|359
1646409300000|2022-03-04 15:55:00|48974.4|48954.4|49003.9|48983.9|49056.7|49036.7|48928.9|48908.9|497
1646409600000|2022-03-04 16:00:00|49006.2|48986.2|49013.9|48993.9|49044.2|49024.2|48959.2|48939.2|577
1646409900000|2022-03-04 16:05:00|49014.2|48994.2|49031.6|49011.6|49069.2|49049.2|48981.9|48961.9|364
1646410200000|2022-03-04 16:10:00|49024.1|49004.1|49009.1|48989.1|49024.1|49004.1|48974.4|48954.4|237
1646410500000|2022-03-04 16:15:00|49006.9|48986.9|49074.6|49054.6|49091.6|49071.6|48989.1|48969.1|631
1646410800000|2022-03-04 16:20:00|49072.1|49052.1|49094.6|49074.6|49137.1|49117.1|49059.3|49039.3|447
1646411100000|2022-03-04 16:25:00|49092.3|49072.3|49066.6|49046.6|49104.6|49084.6|49031.8|49011.8|416
1646411400000|2022-03-04 16:30:00|49069.1|49049.1|49129.1|49109.1|49136.6|49116.6|49056.6|49036.6|399
1646411700000|2022-03-04 16:35:00|49126.6|49106.6|49269|49249|49301.1|49281.1|49119.1|49099.1|517
1646412000000|2022-03-04 16:40:00|49271.5|49251.5|49363|49343|49375.3|49355.3|49261.8|49241.8|680
1646412300000|2022-03-04 16:45:00|49360.5|49340.5|49328|49308|49398|49378|49263|49243|478
1646412600000|2022-03-04 16:50:00|49330.3|49310.3|49205.8|49185.8|49330.8|49310.8|49203.5|49183.5|268
1646412900000|2022-03-04 16:55:00|49208|49188|49086.5|49066.5|49208|49188|49084|49064|659
1646413200000|2022-03-04 17:00:00|49086.2|49066.2|49203.5|49183.5|49210.7|49190.7|49076.2|49056.2|272
1646413500000|2022-03-04 17:05:00|49201|49181|49203.5|49183.5|49213.5|49193.5|49121|49101|320
1646413800000|2022-03-04 17:10:00|49201|49181|49164.2|49144.2|49271.2|49251.2|49151.7|49131.7|345
1646414100000|2022-03-04 17:15:00|49166.4|49146.4|49161.7|49141.7|49238.9|49218.9|49131.7|49111.7|269
1646414400000|2022-03-04 17:20:00|49163.9|49143.9|49179.4|49159.4|49183.9|49163.9|49131.9|49111.9|213
1646414700000|2022-03-04 17:25:00|49181.9|49161.9|49270.4|49250.4|49270.6|49250.6|49159.6|49139.6|367
1646415000000|2022-03-04 17:30:00|49272.9|49252.9|49358.4|49338.4|49396.6|49376.6|49272.9|49252.9|645
1646415300000|2022-03-04 17:35:00|49356.1|49336.1|49315.1|49295.1|49363.4|49343.4|49298.6|49278.6|375
1646415600000|2022-03-04 17:40:00|49317.6|49297.6|49291.8|49271.8|49439.1|49419.1|49291.8|49271.8|558
1646415900000|2022-03-04 17:45:00|49287.3|49267.3|49266.6|49246.6|49319.3|49299.3|49228.1|49208.1|537
1646416200000|2022-03-04 17:50:00|49266.8|49246.8|49408.3|49388.3|49415.8|49395.8|49266.3|49246.3|704
1646416500000|2022-03-04 17:55:00|49405.8|49385.8|49307.5|49287.5|49461.1|49441.1|49287.5|49267.5|1380
1646416800000|2022-03-04 18:00:00|49305.5|49285.5|49308|49288|49345.8|49325.8|49288.3|49268.3|406
1646417100000|2022-03-04 18:05:00|49313|49293|49243.3|49223.3|49342.3|49322.3|49243.3|49223.3|220
1646417400000|2022-03-04 18:10:00|49243.8|49223.8|49188.2|49168.2|49253.5|49233.5|49168.2|49148.2|175
1646417700000|2022-03-04 18:15:00|49190.5|49170.5|49130.5|49110.5|49203.2|49183.2|49122.7|49102.7|207
1646418000000|2022-03-04 18:20:00|49132.7|49112.7|49127.5|49107.5|49172.7|49152.7|49118|49098|123
1646418300000|2022-03-04 18:25:00|49127.7|49107.7|49117.7|49097.7|49152.7|49132.7|49090.7|49070.7|193
1646418600000|2022-03-04 18:30:00|49117.4|49097.4|49167.7|49147.7|49167.7|49147.7|49107.4|49087.4|70
1646418900000|2022-03-04 18:35:00|49165.4|49145.4|49192.7|49172.7|49192.7|49172.7|49155.2|49135.2|93
1646419200000|2022-03-04 18:40:00|49192.4|49172.4|49127.6|49107.6|49192.4|49172.4|49112.7|49092.7|93
1646419500000|2022-03-04 18:45:00|49132.6|49112.6|49126.6|49106.6|49146.6|49126.6|49116.6|49096.6|134
1646419800000|2022-03-04 18:50:00|49124.4|49104.4|48946.6|48926.6|49126.9|49106.9|48946.6|48926.6|186
1646420100000|2022-03-04 18:55:00|48944.1|48924.1|48941.6|48921.6|48988.8|48968.8|48899.1|48879.1|237
1646420400000|2022-03-04 19:00:00|48954.1|48934.1|48997.1|48977.1|49021.6|49001.6|48934.1|48914.1|156
1646420700000|2022-03-04 19:05:00|48999.6|48979.6|49016.6|48996.6|49039.3|49019.3|48991.6|48971.6|64
1646421000000|2022-03-04 19:10:00|49014.3|48994.3|49041.5|49021.5|49063.8|49043.8|49009.1|48989.1|123
1646421300000|2022-03-04 19:15:00|49041.8|49021.8|49081.5|49061.5|49081.5|49061.5|49026.8|49006.8|56
1646421600000|2022-03-04 19:20:00|49081.8|49061.8|49171.5|49151.5|49174|49154|49079|49059|83
1646421900000|2022-03-04 19:25:00|49174|49154|49166.5|49146.5|49179|49159|49126.5|49106.5|133
1646422200000|2022-03-04 19:30:00|49164.2|49144.2|49216.5|49196.5|49236.5|49216.5|49149.5|49129.5|110
1646422500000|2022-03-04 19:35:00|49214|49194|49181.5|49161.5|49223.5|49203.5|49159|49139|52
1646422800000|2022-03-04 19:40:00|49179|49159|49128.9|49108.9|49181.5|49161.5|49123.9|49103.9|54
1646423100000|2022-03-04 19:45:00|49126.7|49106.7|49073.7|49053.7|49138.7|49118.7|49073.7|49053.7|70
1646423400000|2022-03-04 19:50:00|49071.4|49051.4|49076.4|49056.4|49098.9|49078.9|49059.2|49039.2|64
1646423700000|2022-03-04 19:55:00|49078.9|49058.9|49021.1|49001.1|49081.4|49061.4|48993.9|48973.9|63
1646424000000|2022-03-04 20:00:00|49023.6|49003.6|49106.4|49086.4|49146.4|49126.4|48983.9|48963.9|154
1646424300000|2022-03-04 20:05:00|49104.1|49084.1|49123.6|49103.6|49128.4|49108.4|49103.9|49083.9|31
1646424600000|2022-03-04 20:10:00|49126.1|49106.1|49093.8|49073.8|49126.1|49106.1|49083.8|49063.8|63
1646424900000|2022-03-04 20:15:00|49096.1|49076.1|49133.6|49113.6|49153.8|49133.8|49096.1|49076.1|46
1646425200000|2022-03-04 20:20:00|49136.1|49116.1|49101.6|49081.6|49146.3|49126.3|49076.3|49056.3|67
1646425500000|2022-03-04 20:25:00|49106.6|49086.6|49151.3|49131.3|49156.3|49136.3|49076.6|49056.6|132
1646425800000|2022-03-04 20:30:00|49152.1|49132.1|49150.8|49130.8|49168.8|49148.8|49131|49111|45
1646426100000|2022-03-04 20:35:00|49151|49131|49111.3|49091.3|49156.3|49136.3|49111.3|49091.3|52
1646426400000|2022-03-04 20:40:00|49111.5|49091.5|49086.5|49066.5|49116.3|49096.3|49066.3|49046.3|144
1646426700000|2022-03-04 20:45:00|49086.2|49066.2|49013.7|48993.7|49106.2|49086.2|49011.2|48991.2|59
1646427000000|2022-03-04 20:50:00|49013.2|48993.2|49043.7|49023.7|49060.7|49040.7|49001.5|48981.5|81
1646427300000|2022-03-04 20:55:00|49041.5|49021.5|49076.2|49056.2|49081.2|49061.2|49036.2|49016.2|104
1646427600000|2022-03-04 21:00:00|49078.7|49058.7|49101.2|49081.2|49101.2|49081.2|49001.2|48981.2|91
1646427900000|2022-03-04 21:05:00|49105.9|49085.9|49103.7|49083.7|49116.2|49096.2|49093.7|49073.7|81
1646428200000|2022-03-04 21:10:00|49106.2|49086.2|49126.1|49106.1|49146.1|49126.1|49106.2|49086.2|36
1646428500000|2022-03-04 21:15:00|49123.9|49103.9|49141.1|49121.1|49145.9|49125.9|49123.6|49103.6|12
1646428800000|2022-03-04 21:20:00|49143.6|49123.6|49138.6|49118.6|49158.6|49138.6|49138.6|49118.6|26
1646429100000|2022-03-04 21:25:00|49141.1|49121.1|49128.3|49108.3|49146.1|49126.1|49128.3|49108.3|24
1646429400000|2022-03-04 21:30:00|49126.1|49106.1|49160.8|49140.8|49160.8|49140.8|49111.1|49091.1|90
1646429700000|2022-03-04 21:35:00|49163.1|49143.1|49188.6|49168.6|49203.6|49183.6|49163.1|49143.1|94
1646430000000|2022-03-04 21:40:00|49188.5|49168.5|49134|49114|49188.5|49168.5|49134|49114|23
1646430300000|2022-03-04 21:45:00|49136.3|49116.3|49140.8|49120.8|49143|49123|49131.5|49111.5|31
1646430600000|2022-03-04 21:50:00|49136.3|49116.3|49126|49106|49178.5|49158.5|49126|49106|54
1646430900000|2022-03-04 21:55:00|49123.5|49103.5|49148.5|49128.5|49148.5|49128.5|49123.5|49103.5|118
1646607600000|2022-03-06 23:00:00|49193.5|49173.5|49293.2|49273.2|49480.7|49460.7|49050.7|49030.7|342
1646607900000|2022-03-06 23:05:00|49294.9|49274.9|49352.4|49332.4|49446.7|49426.7|49244.6|49224.6|196
1646608200000|2022-03-06 23:10:00|49350.2|49330.2|49902.4|49882.4|49965.3|49945.3|49322.4|49302.4|479
1646608500000|2022-03-06 23:15:00|49901.7|49881.7|49959.2|49939.2|49959.2|49939.2|49781.7|49761.7|231
1646608800000|2022-03-06 23:20:00|49957|49937|49904.1|49884.1|49962|49942|49874.1|49854.1|135
1646609100000|2022-03-06 23:25:00|49904.5|49884.5|50178.4|50158.4|50353.4|50333.4|49904.5|49884.5|561
1646609400000|2022-03-06 23:30:00|50182.7|50162.7|50344.9|50324.9|50344.9|50324.9|50182.7|50162.7|274
1646609700000|2022-03-06 23:35:00|50347|50327|50145.2|50125.2|50355.2|50335.2|50090.2|50070.2|367
1646610000000|2022-03-06 23:40:00|50147.4|50127.4|49964.5|49944.5|50147.7|50127.7|49857.4|49837.4|335
1646610300000|2022-03-06 23:45:00|49962|49942|50039.5|50019.5|50173.1|50153.1|49959.5|49939.5|101
1646610600000|2022-03-06 23:50:00|50039.8|50019.8|50007|49987|50042|50022|49899.8|49879.8|139
1646610900000|2022-03-06 23:55:00|50006.6|49986.6|50044.5|50024.5|50050.2|50030.2|49977|49957|137
1646611200000|2022-03-07 00:00:00|50050.9|50030.9|49929.4|49909.4|50054.1|50034.1|49899.8|49879.8|168
1646611500000|2022-03-07 00:05:00|49931.6|49911.6|49954.1|49934.1|50000.9|49980.9|49904.4|49884.4|115
1646611800000|2022-03-07 00:10:00|49960.9|49940.9|49962.6|49942.6|49979.1|49959.1|49911.6|49891.6|68
1646612100000|2022-03-07 00:15:00|49980.5|49960.5|49946.9|49926.9|49981.6|49961.6|49929.4|49909.4|100
1646612400000|2022-03-07 00:20:00|49946.5|49926.5|49859.4|49839.4|49946.5|49926.5|49829.4|49809.4|108
1646612700000|2022-03-07 00:25:00|49857.2|49837.2|49812.2|49792.2|49857.2|49837.2|49792.5|49772.5|128
1646613000000|2022-03-07 00:30:00|49817.5|49797.5|49932.2|49912.2|49946.5|49926.5|49812.9|49792.9|75
1646613300000|2022-03-07 00:35:00|49934.3|49914.3|49860.4|49840.4|49950|49930|49857.9|49837.9|74
1646613600000|2022-03-07 00:40:00|49860|49840|49841.8|49821.8|49860|49840|49812.5|49792.5|41
1646613900000|2022-03-07 00:45:00|49836.4|49816.4|49802.5|49782.5|49836.4|49816.4|49782.5|49762.5|64
1646614200000|2022-03-07 00:50:00|49804.6|49784.6|49730.3|49710.3|49807.1|49787.1|49725|49705|126
1646614500000|2022-03-07 00:55:00|49730|49710|49821.7|49801.7|49821.7|49801.7|49687.8|49667.8|175
1646614800000|2022-03-07 01:00:00|49823.9|49803.9|49765.3|49745.3|49903.1|49883.1|49703.8|49683.8|881
1646615100000|2022-03-07 01:05:00|49799.9|49779.9|49824.2|49804.2|49833.5|49813.5|49689.6|49669.6|298
1646615400000|2022-03-07 01:10:00|49821.7|49801.7|49781.7|49761.7|49853.5|49833.5|49745.2|49725.2|203
1646615700000|2022-03-07 01:15:00|49779.5|49759.5|49871.7|49851.7|49876.3|49856.3|49687|49667|259
1646616000000|2022-03-07 01:20:00|49874.2|49854.2|49837|49817|49932|49912|49804.5|49784.5|247
1646616300000|2022-03-07 01:25:00|49834.5|49814.5|49934.1|49914.1|50077.3|50057.3|49827|49807|235
1646616600000|2022-03-07 01:30:00|49936.3|49916.3|49823.8|49803.8|50004.1|49984.1|49794.1|49774.1|191
1646616900000|2022-03-07 01:35:00|49821.6|49801.6|49880.9|49860.9|49880.9|49860.9|49742.3|49722.3|204
1646617200000|2022-03-07 01:40:00|49880.6|49860.6|49840.9|49820.9|49880.6|49860.6|49794.8|49774.8|716
1646617500000|2022-03-07 01:45:00|49840.2|49820.2|50113.4|50093.4|50140.6|50120.6|49833|49813|480
1646617800000|2022-03-07 01:50:00|50112.7|50092.7|50041.2|50021.2|50127.7|50107.7|50023.1|50003.1|270
1646618100000|2022-03-07 01:55:00|50040.5|50020.5|49988|49968|50048|50028|49903|49883|194
1646618400000|2022-03-07 02:00:00|49992.3|49972.3|49990.2|49970.2|50022.3|50002.3|49923|49903|270
1646618700000|2022-03-07 02:05:00|49990.5|49970.5|49928|49908|50022.3|50002.3|49921.2|49901.2|236
1646619000000|2022-03-07 02:10:00|49930.1|49910.1|49855.5|49835.5|49965.5|49945.5|49855.5|49835.5|117
1646619300000|2022-03-07 02:15:00|49858|49838|49933|49913|49980.5|49960.5|49858|49838|78
1646619600000|2022-03-07 02:20:00|49935.1|49915.1|49895.8|49875.8|49957.9|49937.9|49895.8|49875.8|76
1646619900000|2022-03-07 02:25:00|49895.4|49875.4|49908.3|49888.3|49946.1|49926.1|49895.4|49875.4|101
1646620200000|2022-03-07 02:30:00|49907.9|49887.9|49871.4|49851.4|49907.9|49887.9|49821.1|49801.1|118
1646620500000|2022-03-07 02:35:00|49873.2|49853.2|49801.1|49781.1|49918.9|49898.9|49791.8|49771.8|122
1646620800000|2022-03-07 02:40:00|49798.9|49778.9|49813.6|49793.6|49813.9|49793.9|49751.1|49731.1|114
1646621100000|2022-03-07 02:45:00|49813.9|49793.9|49777.1|49757.1|49848.9|49828.9|49764.9|49744.9|81
1646621400000|2022-03-07 02:50:00|49777.4|49757.4|49769.6|49749.6|49782.4|49762.4|49767.4|49747.4|33
1646621700000|2022-03-07 02:55:00|49774.6|49754.6|49813.5|49793.5|49822.8|49802.8|49774.6|49754.6|59
1646622000000|2022-03-07 03:00:00|49813.2|49793.2|49773.8|49753.8|49815.6|49795.6|49748.8|49728.8|183
1646622300000|2022-03-07 03:05:00|49776.3|49756.3|49826.7|49806.7|49829.2|49809.2|49748.5|49728.5|101
1646622600000|2022-03-07 03:10:00|49828.8|49808.8|49808.8|49788.8|49873.8|49853.8|49808.4|49788.4|201
1646622900000|2022-03-07 03:15:00|49806.3|49786.3|49767.3|49747.3|49810.9|49790.9|49767.3|49747.3|101
1646623200000|2022-03-07 03:20:00|49771.6|49751.6|49834.5|49814.5|49837|49817|49762.7|49742.7|41
1646623500000|2022-03-07 03:25:00|49837|49817|49792|49772|49837|49817|49692.3|49672.3|147
1646623800000|2022-03-07 03:30:00|49794.1|49774.1|49820.9|49800.9|49844.1|49824.1|49789.4|49769.4|82
1646624100000|2022-03-07 03:35:00|49818.4|49798.4|49849.1|49829.1|49849.1|49829.1|49766.6|49746.6|60
1646624400000|2022-03-07 03:40:00|49846.9|49826.9|49931.5|49911.5|49963|49943|49846.2|49826.2|121
1646624700000|2022-03-07 03:45:00|49933.7|49913.7|50050.5|50030.5|50116.5|50096.5|49933.7|49913.7|173
1646625000000|2022-03-07 03:50:00|50054.8|50034.8|50032.6|50012.6|50060.5|50040.5|50025.8|50005.8|57
1646625300000|2022-03-07 03:55:00|50032.9|50012.9|50097.2|50077.2|50136.9|50116.9|50032.9|50012.9|81
1646625600000|2022-03-07 04:00:00|50102.9|50082.9|50135.1|50115.1|50202.9|50182.9|50102.9|50082.9|162
1646625900000|2022-03-07 04:05:00|50095.4|50075.4|50077.9|50057.9|50107.9|50087.9|50055|50035|45
1646626200000|2022-03-07 04:10:00|50075.4|50055.4|50078.2|50058.2|50090|50070|50062.5|50042.5|35
1646626500000|2022-03-07 04:15:00|50082.5|50062.5|50100|50080|50105.4|50085.4|50082.5|50062.5|27
1646626800000|2022-03-07 04:20:00|50097.5|50077.5|50005|49985|50097.5|50077.5|50002.1|49982.1|84
1646627100000|2022-03-07 04:25:00|50007.5|49987.5|49990|49970|50007.5|49987.5|49980.7|49960.7|61
1646627400000|2022-03-07 04:30:00|49987.8|49967.8|49992.4|49972.4|49992.4|49972.4|49965.3|49945.3|23
1646627700000|2022-03-07 04:35:00|50014.9|49994.9|50005.6|49985.6|50034.9|50014.9|50005.6|49985.6|90
1646628000000|2022-03-07 04:40:00|50008.1|49988.1|50028.5|50008.5|50028.5|50008.5|50008.1|49988.1|7
1646628300000|2022-03-07 04:45:00|50030.6|50010.6|50060.6|50040.6|50084.9|50064.9|50030.6|50010.6|35
1646628600000|2022-03-07 04:50:00|50063.1|50043.1|50075.6|50055.6|50103.1|50083.1|50050.6|50030.6|67
1646628900000|2022-03-07 04:55:00|50082.4|50062.4|50090.6|50070.6|50093.1|50073.1|50070.6|50050.6|25
1646629200000|2022-03-07 05:00:00|50088.4|50068.4|50080.5|50060.5|50120.5|50100.5|50078|50058|53
1646629500000|2022-03-07 05:05:00|50078.4|50058.4|50125.5|50105.5|50125.5|50105.5|50048|50028|49
1646629800000|2022-03-07 05:10:00|50120.5|50100.5|50160.5|50140.5|50173|50153|50101.2|50081.2|54
1646630100000|2022-03-07 05:15:00|50163|50143|50133|50113|50175.5|50155.5|50121.2|50101.2|57
1646630400000|2022-03-07 05:20:00|50128|50108|50085.5|50065.5|50133|50113|50068|50048|63
1646630700000|2022-03-07 05:25:00|50087.6|50067.6|50037.9|50017.9|50087.6|50067.6|50028.7|50008.7|48
1646631000000|2022-03-07 05:30:00|50040.1|50020.1|50031.1|50011.1|50082.9|50062.9|50007.9|49987.9|205
1646631300000|2022-03-07 05:35:00|50032.9|50012.9|49955|49935|50037.2|50017.2|49930.4|49910.4|93
1646631600000|2022-03-07 05:40:00|49955.4|49935.4|50032.9|50012.9|50057.5|50037.5|49950.4|49930.4|90
1646631900000|2022-03-07 05:45:00|50030.7|50010.7|49977.9|49957.9|50052.9|50032.9|49900.4|49880.4|182
1646632200000|2022-03-07 05:50:00|49980.4|49960.4|49993.2|49973.2|50033.2|50013.2|49976.1|49956.1|71
1646632500000|2022-03-07 05:55:00|49988.2|49968.2|50012.8|49992.8|50023.6|50003.6|49973.2|49953.2|67
1646632800000|2022-03-07 06:00:00|50012.5|49992.5|49910|49890|50012.5|49992.5|49900.3|49880.3|85
1646633100000|2022-03-07 06:05:00|49910.3|49890.3|49946.7|49926.7|49946.7|49926.7|49905.3|49885.3|110
1646633400000|2022-03-07 06:10:00|49948.9|49928.9|49999.9|49979.9|50029.6|50009.6|49948.9|49928.9|131
1646633700000|2022-03-07 06:15:00|50002.1|49982.1|49939.2|49919.2|50007.1|49987.1|49919.2|49899.2|67
1646634000000|2022-03-07 06:20:00|49937|49917|49934.9|49914.9|49951.3|49931.3|49919.5|49899.5|64
1646634300000|2022-03-07 06:25:00|49936.7|49916.7|50021.3|50001.3|50023.8|50003.8|49887|49867|189
1646634600000|2022-03-07 06:30:00|50019.1|49999.1|49982.3|49962.3|50057.7|50037.7|49979.5|49959.5|196
1646634900000|2022-03-07 06:35:00|49982.7|49962.7|50007.3|49987.3|50012.7|49992.7|49913.4|49893.4|139
1646635200000|2022-03-07 06:40:00|50007.7|49987.7|49955.2|49935.2|50050.5|50030.5|49955.2|49935.2|89
1646635500000|2022-03-07 06:45:00|49957.3|49937.3|50029.4|50009.4|50046.9|50026.9|49951.9|49931.9|242
1646635800000|2022-03-07 06:50:00|50032.3|50012.3|50034|50014|50043.3|50023.3|49963.7|49943.7|116
1646636100000|2022-03-07 06:55:00|50036.5|50016.5|50119|50099|50140.8|50120.8|50036.5|50016.5|194
1646636400000|2022-03-07 07:00:00|50114|50094|49930.1|49910.1|50114|50094|49912.6|49892.6|239
1646636700000|2022-03-07 07:05:00|49934.4|49914.4|49982.6|49962.6|50042.6|50022.6|49927.6|49907.6|184
1646637000000|2022-03-07 07:10:00|49984.7|49964.7|50189.7|50169.7|50268.6|50248.6|49984.7|49964.7|367
1646637300000|2022-03-07 07:15:00|50192.2|50172.2|50187.9|50167.9|50241.8|50221.8|50122.5|50102.5|147
1646637600000|2022-03-07 07:20:00|50187.5|50167.5|50027.5|50007.5|50187.5|50167.5|50002.5|49982.5|169
1646637900000|2022-03-07 07:25:00|50029.7|50009.7|50079.6|50059.6|50115|50095|50022.5|50002.5|124
1646638200000|2022-03-07 07:30:00|50077.1|50057.1|50069.3|50049.3|50086.8|50066.8|50016.8|49996.8|72
1646638500000|2022-03-07 07:35:00|50067.1|50047.1|50101.7|50081.7|50129.2|50109.2|50046.7|50026.7|74
1646638800000|2022-03-07 07:40:00|50099.6|50079.6|50166.4|50146.4|50166.4|50146.4|50078.9|50058.9|113
1646639100000|2022-03-07 07:45:00|50166.7|50146.7|50139.6|50119.6|50201|50181|50124.2|50104.2|143
1646639400000|2022-03-07 07:50:00|50143.8|50123.8|50153.8|50133.8|50203.5|50183.5|50143.8|50123.8|144
1646639700000|2022-03-07 07:55:00|50153.5|50133.5|50024.5|50004.5|50168.4|50148.4|50024.5|50004.5|149
1646640000000|2022-03-07 08:00:00|50024.2|50004.2|50125.9|50105.9|50148.4|50128.4|50024.2|50004.2|318
1646640300000|2022-03-07 08:05:00|50128.4|50108.4|50073.4|50053.4|50153.8|50133.8|50073.1|50053.1|235
1646640600000|2022-03-07 08:10:00|50075.6|50055.6|49994.9|49974.9|50105.2|50085.2|49907.7|49887.7|412
1646640900000|2022-03-07 08:15:00|49999.1|49979.1|50014.5|49994.5|50123.8|50103.8|49999.1|49979.1|221
1646641200000|2022-03-07 08:20:00|50017|49997|50095.5|50075.5|50118.4|50098.4|49950.9|49930.9|341
1646641500000|2022-03-07 08:25:00|50093|50073|50138|50118|50153|50133|50093|50073|182
1646641800000|2022-03-07 08:30:00|50135.9|50115.9|50127.3|50107.3|50138.4|50118.4|50068|50048|105
1646642100000|2022-03-07 08:35:00|50127.6|50107.6|50153|50133|50208|50188|50127.6|50107.6|148
1646642400000|2022-03-07 08:40:00|50155.1|50135.1|50133|50113|50188|50168|50113.3|50093.3|151
1646642700000|2022-03-07 08:45:00|50135.1|50115.1|50143|50123|50170.5|50150.5|50110.9|50090.9|94
1646643000000|2022-03-07 08:50:00|50142.6|50122.6|50158|50138|50180.5|50160.5|50113|50093|111
1646643300000|2022-03-07 08:55:00|50160.5|50140.5|50145.5|50125.5|50185.1|50165.1|50138.7|50118.7|117
1646643600000|2022-03-07 09:00:00|50148|50128|50080.8|50060.8|50175.5|50155.5|50077.9|50057.9|143
1646643900000|2022-03-07 09:05:00|50082.9|50062.9|50123.3|50103.3|50133.7|50113.7|50082.9|50062.9|87
1646644200000|2022-03-07 09:10:00|50125.4|50105.4|50190.8|50170.8|50230.1|50210.1|50118.3|50098.3|217
1646644500000|2022-03-07 09:15:00|50200.4|50180.4|50146.8|50126.8|50203.3|50183.3|50116.1|50096.1|160
1646644800000|2022-03-07 09:20:00|50146.5|50126.5|50045.1|50025.1|50146.8|50126.8|50035.1|50015.1|234
1646645100000|2022-03-07 09:25:00|50047.2|50027.2|50080|50060|50100.1|50080.1|50047.2|50027.2|149
1646645400000|2022-03-07 09:30:00|50085|50065|49952.9|49932.9|50105|50085|49933.3|49913.3|232
1646645700000|2022-03-07 09:35:00|49950.4|49930.4|49899.4|49879.4|49961.2|49941.2|49813.3|49793.3|390
1646646000000|2022-03-07 09:40:00|49897.2|49877.2|49903|49883|49957.6|49937.6|49883.3|49863.3|206
1646646300000|2022-03-07 09:45:00|49900.5|49880.5|49810.4|49790.4|49900.5|49880.5|49768.3|49748.3|356
1646646600000|2022-03-07 09:50:00|49808.3|49788.3|49822.9|49802.9|49872.2|49852.2|49805.8|49785.8|265
1646646900000|2022-03-07 09:55:00|49820.4|49800.4|49870.8|49850.8|49872.9|49852.9|49802.9|49782.9|192
1646647200000|2022-03-07 10:00:00|49870.4|49850.4|49832.9|49812.9|49910.1|49890.1|49825.4|49805.4|168
1646647500000|2022-03-07 10:05:00|49835.4|49815.4|49699.4|49679.4|49835.4|49815.4|49694.4|49674.4|598
1646647800000|2022-03-07 10:10:00|49697.2|49677.2|49697.2|49677.2|49714.4|49694.4|49642.9|49622.9|250
1646648100000|2022-03-07 10:15:00|49697.6|49677.6|49702.9|49682.9|49712.9|49692.9|49615.4|49595.4|184
1646648400000|2022-03-07 10:20:00|49700.4|49680.4|49679.7|49659.7|49714.7|49694.7|49679.7|49659.7|96
1646648700000|2022-03-07 10:25:00|49677.5|49657.5|49623.9|49603.9|49689.7|49669.7|49623.9|49603.9|95
1646649000000|2022-03-07 10:30:00|49626.4|49606.4|49693.2|49673.2|49725.3|49705.3|49618.9|49598.9|147
1646649300000|2022-03-07 10:35:00|49691.1|49671.1|49613.9|49593.9|49708.2|49688.2|49613.9|49593.9|111
1646649600000|2022-03-07 10:40:00|49611.8|49591.8|49720.7|49700.7|49720.7|49700.7|49593.9|49573.9|213
1646649900000|2022-03-07 10:45:00|49718.5|49698.5|49763.5|49743.5|49771|49751|49711.4|49691.4|157
1646650200000|2022-03-07 10:50:00|49767.8|49747.8|49801.7|49781.7|49842.4|49822.4|49767.8|49747.8|220
1646650500000|2022-03-07 10:55:00|49803.8|49783.8|49770.9|49750.9|49839.2|49819.2|49770.9|49750.9|100
1646650800000|2022-03-07 11:00:00|49771.3|49751.3|49757|49737|49782.4|49762.4|49729.8|49709.8|174
1646651100000|2022-03-07 11:05:00|49759.2|49739.2|49797|49777|49824.5|49804.5|49735.2|49715.2|200
1646651400000|2022-03-07 11:10:00|49799.5|49779.5|49809.5|49789.5|49839.5|49819.5|49782.4|49762.4|92
1646651700000|2022-03-07 11:15:00|49812|49792|49777|49757|49814.5|49794.5|49712|49692|132
1646652000000|2022-03-07 11:20:00|49774.5|49754.5|49820.1|49800.1|49858.7|49838.7|49772|49752|131
1646652300000|2022-03-07 11:25:00|49817.6|49797.6|49816.9|49796.9|49842.6|49822.6|49799.4|49779.4|65
1646652600000|2022-03-07 11:30:00|49816.5|49796.5|49763.3|49743.3|49819|49799|49763|49743|76
1646652900000|2022-03-07 11:35:00|49760.5|49740.5|49795.1|49775.1|49798.3|49778.3|49746.2|49726.2|90
1646653200000|2022-03-07 11:40:00|49800.1|49780.1|49855.1|49835.1|49860.1|49840.1|49795.1|49775.1|110
1646653500000|2022-03-07 11:45:00|49857.2|49837.2|49847.2|49827.2|49860.1|49840.1|49825.4|49805.4|73
1646653800000|2022-03-07 11:50:00|49847.6|49827.6|49926.8|49906.8|49926.8|49906.8|49835.8|49815.8|103
1646654100000|2022-03-07 11:55:00|49929.3|49909.3|49874.3|49854.3|49956.8|49936.8|49866.8|49846.8|151
1646654400000|2022-03-07 12:00:00|49873.9|49853.9|49864.3|49844.3|49899.3|49879.3|49820|49800|174
1646654700000|2022-03-07 12:05:00|49862.1|49842.1|49820.2|49800.2|49864.3|49844.3|49761.8|49741.8|243
1646655000000|2022-03-07 12:10:00|49822.3|49802.3|49843.1|49823.1|49862.7|49842.7|49791.7|49771.7|189
1646655300000|2022-03-07 12:15:00|49840.6|49820.6|49910.5|49890.5|49920.2|49900.2|49828.1|49808.1|185
1646655600000|2022-03-07 12:20:00|49910.2|49890.2|49781.3|49761.3|49944.1|49924.1|49736.9|49716.9|324
1646655900000|2022-03-07 12:25:00|49778.8|49758.8|49676.3|49656.3|49801.6|49781.6|49675.6|49655.6|284
1646656200000|2022-03-07 12:30:00|49673.8|49653.8|49708.3|49688.3|49785.9|49765.9|49660.3|49640.3|399
1646656500000|2022-03-07 12:35:00|49735.4|49715.4|49765|49745|49782.5|49762.5|49712.5|49692.5|215
1646656800000|2022-03-07 12:40:00|49767.2|49747.2|49757.9|49737.9|49782.5|49762.5|49705.4|49685.4|221
1646657100000|2022-03-07 12:45:00|49755.7|49735.7|49860.4|49840.4|49863.2|49843.2|49750.4|49730.4|174
1646657400000|2022-03-07 12:50:00|49862.5|49842.5|49827.1|49807.1|49867.9|49847.9|49800|49780|181
1646657700000|2022-03-07 12:55:00|49824.6|49804.6|49902.5|49882.5|49904.6|49884.6|49818.2|49798.2|206
1646658000000|2022-03-07 13:00:00|49900|49880|49765.4|49745.4|49911.7|49891.7|49705|49685|665
1646658300000|2022-03-07 13:05:00|49765|49745|49810.8|49790.8|49892.1|49872.1|49624.7|49604.7|552
1646658600000|2022-03-07 13:10:00|49804.4|49784.4|49668.6|49648.6|49856.5|49836.5|49655.7|49635.7|597
1646658900000|2022-03-07 13:15:00|49670.7|49650.7|49428.5|49408.5|49718.9|49698.9|49396.4|49376.4|914
1646659200000|2022-03-07 13:20:00|49417.1|49397.1|49221.7|49201.7|49548.9|49528.9|49199.2|49179.2|983
1646659500000|2022-03-07 13:25:00|49224.2|49204.2|49061.8|49041.8|49283.9|49263.9|49061.8|49041.8|845
1646659800000|2022-03-07 13:30:00|49058.2|49038.2|48885|48865|49094.3|49074.3|48885|48865|994
1646660100000|2022-03-07 13:35:00|48882.5|48862.5|48738.3|48718.3|48905|48885|48600|48580|1268
1646660400000|2022-03-07 13:40:00|48735.8|48715.8|47459|47439|48735.8|48715.8|47259.8|47239.8|2669
1646660700000|2022-03-07 13:45:00|47473.6|47453.6|47698.6|47678.6|47765.7|47745.7|47473.6|47453.6|1758
1646661000000|2022-03-07 13:50:00|47681.1|47661.1|48037.8|48017.8|48133.2|48113.2|47644|47624|1142
1646661300000|2022-03-07 13:55:00|48035|48015|47955.9|47935.9|48043.6|48023.6|47844.5|47824.5|955
1646661600000|2022-03-07 14:00:00|47953.4|47933.4|47765.9|47745.9|47953.4|47933.4|47694.1|47674.1|666
1646661900000|2022-03-07 14:05:00|47768.4|47748.4|47505.2|47485.2|47778.5|47758.5|47345|47325|884
1646662200000|2022-03-07 14:10:00|47505.6|47485.6|47186.1|47166.1|47521.4|47501.4|46816.8|46796.8|1685
1646662500000|2022-03-07 14:15:00|47184|47164|47232.9|47212.9|47306.4|47286.4|47032.8|47012.8|1154
1646662800000|2022-03-07 14:20:00|47231.8|47211.8|47301.8|47281.8|47322.1|47302.1|47127.5|47107.5|778
1646663100000|2022-03-07 14:25:00|47296.8|47276.8|47342.5|47322.5|47402.1|47382.1|47285|47265|522
1646663400000|2022-03-07 14:30:00|47343.2|47323.2|47406.6|47386.6|47434.5|47414.5|47325.6|47305.6|641
1646663700000|2022-03-07 14:35:00|47416.6|47396.6|47277|47257|47419.1|47399.1|47272.3|47252.3|588
1646664000000|2022-03-07 14:40:00|47277.3|47257.3|47199.1|47179.1|47286.6|47266.6|47124.4|47104.4|780
1646664300000|2022-03-07 14:45:00|47201.2|47181.2|47241.6|47221.6|47301.9|47281.9|47174.1|47154.1|596
1646664600000|2022-03-07 14:50:00|47241.9|47221.9|47351.4|47331.4|47351.4|47331.4|47241.9|47221.9|535
1646664900000|2022-03-07 14:55:00|47348.9|47328.9|47339.3|47319.3|47388.6|47368.6|47284.3|47264.3|467
1646665200000|2022-03-07 15:00:00|47336.8|47316.8|47461.8|47441.8|47461.8|47441.8|47306.4|47286.4|553
1646665500000|2022-03-07 15:05:00|47456.8|47436.8|47311.8|47291.8|47461.8|47441.8|47298.9|47278.9|496
1646665800000|2022-03-07 15:10:00|47312.2|47292.2|47230.3|47210.3|47326.1|47306.1|47188.9|47168.9|356
1646666100000|2022-03-07 15:15:00|47227.8|47207.8|47196|47176|47230.7|47210.7|47090|47070|459
1646666400000|2022-03-07 15:20:00|47196.4|47176.4|47256.8|47236.8|47256.8|47236.8|47111|47091|406
1646666700000|2022-03-07 15:25:00|47257.2|47237.2|47186.4|47166.4|47292.2|47272.2|47177.5|47157.5|315
1646667000000|2022-03-07 15:30:00|47182.2|47162.2|47160|47140|47194.7|47174.7|47052.9|47032.9|587
1646667300000|2022-03-07 15:35:00|47157.5|47137.5|47254.6|47234.6|47254.6|47234.6|47114.6|47094.6|306
1646667600000|2022-03-07 15:40:00|47256.8|47236.8|47230|47210|47268.9|47248.9|47163.9|47143.9|290
1646667900000|2022-03-07 15:45:00|47229.6|47209.6|47048.6|47028.6|47236.8|47216.8|47041.5|47021.5|336
1646668200000|2022-03-07 15:50:00|47049|47029|47050.7|47030.7|47067.9|47047.9|47010.8|46990.8|326
1646668500000|2022-03-07 15:55:00|47050.4|47030.4|47076.1|47056.1|47090|47070|47033.6|47013.6|376
1646668800000|2022-03-07 16:00:00|47076.5|47056.5|47125.6|47105.6|47150.4|47130.4|47064|47044|331
1646669100000|2022-03-07 16:05:00|47128.1|47108.1|47118.5|47098.5|47203.1|47183.1|47074.1|47054.1|330
1646669400000|2022-03-07 16:10:00|47118.9|47098.9|47109.6|47089.6|47130.6|47110.6|47083.8|47063.8|186
1646669700000|2022-03-07 16:15:00|47110|47090|47089.2|47069.2|47143.8|47123.8|47066.7|47046.7|254
1646670000000|2022-03-07 16:20:00|47085|47065|47031.8|47011.8|47085|47065|46961.1|46941.1|436
1646670300000|2022-03-07 16:25:00|47038.2|47018.2|47089.2|47069.2|47107.1|47087.1|46989.3|46969.3|227
1646670600000|2022-03-07 16:30:00|47088.8|47068.8|46935.3|46915.3|47089.2|47069.2|46913.2|46893.2|292
1646670900000|2022-03-07 16:35:00|46938.6|46918.6|46916.7|46896.7|46957.4|46937.4|46701.1|46681.1|611
1646671200000|2022-03-07 16:40:00|46918.8|46898.8|47023.6|47003.6|47031.1|47011.1|46879.2|46859.2|385
1646671500000|2022-03-07 16:45:00|47021.1|47001.1|47145.4|47125.4|47149.7|47129.7|47021.1|47001.1|404
1646671800000|2022-03-07 16:50:00|47149.7|47129.7|47178.7|47158.7|47221.2|47201.2|47138.3|47118.3|289
1646672100000|2022-03-07 16:55:00|47178.3|47158.3|47231.2|47211.2|47240.8|47220.8|47168.7|47148.7|375
1646672400000|2022-03-07 17:00:00|47237.9|47217.9|47124.3|47104.3|47238.3|47218.3|47072.6|47052.6|310
1646672700000|2022-03-07 17:05:00|47122.2|47102.2|47061.8|47041.8|47122.2|47102.2|47039.7|47019.7|159
1646673000000|2022-03-07 17:10:00|47064.7|47044.7|47127|47107|47127|47107|47064.7|47044.7|186
1646673300000|2022-03-07 17:15:00|47127.4|47107.4|47139.5|47119.5|47230.3|47210.3|47126.3|47106.3|278
1646673600000|2022-03-07 17:20:00|47137.4|47117.4|47032.8|47012.8|47159.9|47139.9|46959.5|46939.5|220
1646673900000|2022-03-07 17:25:00|47032.4|47012.4|47024.5|47004.5|47114.9|47094.9|46984.9|46964.9|182
1646674200000|2022-03-07 17:30:00|47024.1|47004.1|47027|47007|47035.3|47015.3|46942.4|46922.4|260
1646674500000|2022-03-07 17:35:00|47022|47002|47178.1|47158.1|47180.2|47160.2|47009.9|46989.9|177
1646674800000|2022-03-07 17:40:00|47177.7|47157.7|47202.7|47182.7|47234.5|47214.5|47139.1|47119.1|337
1646675100000|2022-03-07 17:45:00|47202.4|47182.4|47275.5|47255.5|47281.2|47261.2|47169.9|47149.9|322
1646675400000|2022-03-07 17:50:00|47278|47258|47261.7|47241.7|47294.2|47274.2|47212.6|47192.6|407
1646675700000|2022-03-07 17:55:00|47262.4|47242.4|47282.6|47262.6|47401.1|47381.1|47194.2|47174.2|1341
1646676000000|2022-03-07 18:00:00|47283|47263|47360.9|47340.9|47360.9|47340.9|47205.7|47185.7|712
1646676300000|2022-03-07 18:05:00|47365.1|47345.1|47380.1|47360.1|47405.1|47385.1|47342.3|47322.3|251
1646676600000|2022-03-07 18:10:00|47385.1|47365.1|47333|47313|47402.6|47382.6|47320.9|47300.9|175
1646676900000|2022-03-07 18:15:00|47330.1|47310.1|47389.7|47369.7|47389.7|47369.7|47327.2|47307.2|409
1646677200000|2022-03-07 18:20:00|47390.1|47370.1|47465.5|47445.5|47475.9|47455.9|47366.2|47346.2|254
1646677500000|2022-03-07 18:25:00|47465.9|47445.9|47478.7|47458.7|47505.9|47485.9|47451.2|47431.2|196
1646677800000|2022-03-07 18:30:00|47483.4|47463.4|47512.6|47492.6|47537.2|47517.2|47483.4|47463.4|129
1646678100000|2022-03-07 18:35:00|47516.8|47496.8|47518.7|47498.7|47523|47503|47483|47463|155
1646678400000|2022-03-07 18:40:00|47520.8|47500.8|47560.1|47540.1|47567.9|47547.9|47505.8|47485.8|150
1646678700000|2022-03-07 18:45:00|47563.7|47543.7|47637.6|47617.6|47645.4|47625.4|47563.7|47543.7|154
1646679000000|2022-03-07 18:50:00|47637.2|47617.2|47710|47690|47710.4|47690.4|47572.9|47552.9|168
1646679300000|2022-03-07 18:55:00|47707.5|47687.5|47522.5|47502.5|47707.5|47687.5|47522.5|47502.5|219
1646679600000|2022-03-07 19:00:00|47522.9|47502.9|47519.7|47499.7|47545|47525|47504.7|47484.7|66
1646679900000|2022-03-07 19:05:00|47517.5|47497.5|47508.3|47488.3|47517.5|47497.5|47502.9|47482.9|53
1646680200000|2022-03-07 19:10:00|47510.4|47490.4|47545|47525|47556.8|47536.8|47510.4|47490.4|61
1646680500000|2022-03-07 19:15:00|47544.6|47524.6|47594.6|47574.6|47600|47580|47541.8|47521.8|52
1646680800000|2022-03-07 19:20:00|47590|47570|47545|47525|47599.2|47579.2|47545|47525|37
1646681100000|2022-03-07 19:25:00|47547.5|47527.5|47584.2|47564.2|47617.5|47597.5|47545|47525|106
1646681400000|2022-03-07 19:30:00|47579.6|47559.6|47460.7|47440.7|47579.6|47559.6|47460.7|47440.7|115
1646681700000|2022-03-07 19:35:00|47463.2|47443.2|47481.1|47461.1|47500.9|47480.9|47462.3|47442.3|61
1646682000000|2022-03-07 19:40:00|47478.2|47458.2|47413.6|47393.6|47478.2|47458.2|47411.5|47391.5|49
1646682300000|2022-03-07 19:45:00|47415.7|47395.7|47451.1|47431.1|47453.6|47433.6|47376.1|47356.1|40
1646682600000|2022-03-07 19:50:00|47453.6|47433.6|47411.1|47391.1|47465.3|47445.3|47411.1|47391.1|26
1646682900000|2022-03-07 19:55:00|47408.6|47388.6|47386.8|47366.8|47428.6|47408.6|47386.8|47366.8|26
1646683200000|2022-03-07 20:00:00|47384.7|47364.7|47359.2|47339.2|47386.5|47366.5|47341.8|47321.8|49
1646683500000|2022-03-07 20:05:00|47363.4|47343.4|47363.2|47343.2|47373.2|47353.2|47349.9|47329.9|31
1646683800000|2022-03-07 20:10:00|47361.1|47341.1|47361.1|47341.1|47365.7|47345.7|47353.9|47333.9|20
1646684100000|2022-03-07 20:15:00|47363.2|47343.2|47376.4|47356.4|47377.4|47357.4|47363.2|47343.2|29
1646684400000|2022-03-07 20:20:00|47396|47376|47428.2|47408.2|47455.7|47435.7|47396|47376|62
1646684700000|2022-03-07 20:25:00|47455.3|47435.3|47462.8|47442.8|47484.9|47464.9|47432.8|47412.8|55
1646685000000|2022-03-07 20:30:00|47460.3|47440.3|47437.4|47417.4|47482|47462|47433.1|47413.1|62
1646685300000|2022-03-07 20:35:00|47437.8|47417.8|47506|47486|47520.3|47500.3|47432.8|47412.8|49
1646685600000|2022-03-07 20:40:00|47505.6|47485.6|47515.2|47495.2|47515.2|47495.2|47500.6|47480.6|11
1646685900000|2022-03-07 20:45:00|47512.7|47492.7|47496.4|47476.4|47558.9|47538.9|47496.4|47476.4|48
1646686200000|2022-03-07 20:50:00|47494.3|47474.3|47492.7|47472.7|47535.6|47515.6|47488.1|47468.1|23
1646686500000|2022-03-07 20:55:00|47488.1|47468.1|47578.5|47558.5|47580.6|47560.6|47481|47461|53
1646686800000|2022-03-07 21:00:00|47578.1|47558.1|47531.4|47511.4|47586|47566|47531.4|47511.4|33
1646687100000|2022-03-07 21:05:00|47531|47511|47508.5|47488.5|47531|47511|47508.5|47488.5|11
1646687400000|2022-03-07 21:10:00|47502.1|47482.1|47485.2|47465.2|47502.1|47482.1|47472.3|47452.3|42
1646687700000|2022-03-07 21:15:00|47487.3|47467.3|47490.6|47470.6|47493.5|47473.5|47487.3|47467.3|25
1646688000000|2022-03-07 21:20:00|47488.1|47468.1|47485.6|47465.6|47488.1|47468.1|47482.7|47462.7|7
1646688300000|2022-03-07 21:25:00|47485.9|47465.9|47453.8|47433.8|47490.6|47470.6|47453.8|47433.8|25
1646688600000|2022-03-07 21:30:00|47456.3|47436.3|47481.7|47461.7|47481.7|47461.7|47454.2|47434.2|27
1646688900000|2022-03-07 21:35:00|47483.8|47463.8|47483.8|47463.8|47488.8|47468.8|47476.3|47456.3|19
1646689200000|2022-03-07 21:40:00|47485.9|47465.9|47482.1|47462.1|47490.9|47470.9|47482.1|47462.1|14
1646689500000|2022-03-07 21:45:00|47479.9|47459.9|47527.1|47507.1|47535.9|47515.9|47478.4|47458.4|31
1646689800000|2022-03-07 21:50:00|47526.7|47506.7|47480.1|47460.1|47526.7|47506.7|47473.4|47453.4|25
1646690100000|2022-03-07 21:55:00|47480.5|47460.5|47470.5|47450.5|47480.5|47460.5|47470.5|47450.5|16
1646694000000|2022-03-07 23:00:00|47443|47423|47483.3|47463.3|47557.5|47537.5|47431.9|47411.9|154
1646694300000|2022-03-07 23:05:00|47464|47444|47478.3|47458.3|47478.3|47458.3|47429|47409|45
1646694600000|2022-03-07 23:10:00|47480.8|47460.8|47562.7|47542.7|47577.9|47557.9|47480.8|47460.8|64
1646694900000|2022-03-07 23:15:00|47557.7|47537.7|47528.6|47508.6|47567.9|47547.9|47526.1|47506.1|34
1646695200000|2022-03-07 23:20:00|47530.7|47510.7|47554.4|47534.4|47556.5|47536.5|47528.2|47508.2|36
1646695500000|2022-03-07 23:25:00|47552.3|47532.3|47616.5|47596.5|47616.5|47596.5|47541.9|47521.9|47
1646695800000|2022-03-07 23:30:00|47616.9|47596.9|47566.5|47546.5|47616.9|47596.9|47557.3|47537.3|61
1646696100000|2022-03-07 23:35:00|47564.4|47544.4|47556.5|47536.5|47588.6|47568.6|47556.5|47536.5|30
1646696400000|2022-03-07 23:40:00|47558.6|47538.6|47568.6|47548.6|47584|47564|47551.5|47531.5|22
1646696700000|2022-03-07 23:45:00|47569|47549|47591.5|47571.5|47591.5|47571.5|47569|47549|23
1646697000000|2022-03-07 23:50:00|47593.6|47573.6|47597.2|47577.2|47696.9|47676.9|47593.6|47573.6|154
1646697300000|2022-03-07 23:55:00|47599.4|47579.4|47574.7|47554.7|47631.9|47611.9|47567.2|47547.2|59
1646697600000|2022-03-08 00:00:00|47584|47564|47621.8|47601.8|47634.3|47614.3|47566.8|47546.8|64
1646697900000|2022-03-08 00:05:00|47621.1|47601.1|47664.3|47644.3|47666.4|47646.4|47621.1|47601.1|35
1646698200000|2022-03-08 00:10:00|47663.9|47643.9|47661.4|47641.4|47666.4|47646.4|47643.9|47623.9|49
1646698500000|2022-03-08 00:15:00|47673.9|47653.9|47688.9|47668.9|47703.9|47683.9|47663.9|47643.9|57
1646698800000|2022-03-08 00:20:00|47691.4|47671.4|47726.4|47706.4|47731.4|47711.4|47671.4|47651.4|56
1646699100000|2022-03-08 00:25:00|47724.3|47704.3|47665.5|47645.5|47724.3|47704.3|47665.5|47645.5|49
1646699400000|2022-03-08 00:30:00|47664.3|47644.3|47624.3|47604.3|47664.3|47644.3|47624.3|47604.3|48
1646699700000|2022-03-08 00:35:00|47622.2|47602.2|47591.8|47571.8|47634.3|47614.3|47567.2|47547.2|70
1646700000000|2022-03-08 00:40:00|47589.7|47569.7|47511.8|47491.8|47589.7|47569.7|47494.3|47474.3|77
1646700300000|2022-03-08 00:45:00|47509.3|47489.3|47391.8|47371.8|47509.3|47489.3|47339.7|47319.7|193
1646700600000|2022-03-08 00:50:00|47391.4|47371.4|47415.4|47395.4|47449.3|47429.3|47379.7|47359.7|54
1646700900000|2022-03-08 00:55:00|47413.3|47393.3|47358.9|47338.9|47414|47394|47300.8|47280.8|80
1646701200000|2022-03-08 01:00:00|47357.5|47337.5|47321.7|47301.7|47366.4|47346.4|47206.8|47186.8|519
1646701500000|2022-03-08 01:05:00|47315|47295|47409.9|47389.9|47450.8|47430.8|47265.4|47245.4|309
1646701800000|2022-03-08 01:10:00|47407.4|47387.4|47374.9|47354.9|47409.9|47389.9|47289.9|47269.9|239
1646702100000|2022-03-08 01:15:00|47377|47357|47469.9|47449.9|47494.9|47474.9|47368.5|47348.5|194
1646702400000|2022-03-08 01:20:00|47467.8|47447.8|47589.9|47569.9|47589.9|47569.9|47452.7|47432.7|157
1646702700000|2022-03-08 01:25:00|47577.4|47557.4|47536.2|47516.2|47594.9|47574.9|47517|47497|137
1646703000000|2022-03-08 01:30:00|47535.8|47515.8|47504.4|47484.4|47616.9|47596.9|47486|47466|170
1646703300000|2022-03-08 01:35:00|47506.9|47486.9|47543.7|47523.7|47548.7|47528.7|47469.1|47449.1|141
1646703600000|2022-03-08 01:40:00|47546.2|47526.2|47546.9|47526.9|47573.6|47553.6|47531.2|47511.2|115
1646703900000|2022-03-08 01:45:00|47546.5|47526.5|47583.6|47563.6|47596.1|47576.1|47533.6|47513.6|94
1646704200000|2022-03-08 01:50:00|47581.1|47561.1|47454.4|47434.4|47581.1|47561.1|47454.4|47434.4|146
1646704500000|2022-03-08 01:55:00|47446.9|47426.9|47356.4|47336.4|47451.1|47431.1|47332.7|47312.7|172
1646704800000|2022-03-08 02:00:00|47365.6|47345.6|47395.6|47375.6|47421|47401|47333.1|47313.1|115
1646705100000|2022-03-08 02:05:00|47405.2|47385.2|47505.6|47485.6|47505.6|47485.6|47405.2|47385.2|101
1646705400000|2022-03-08 02:10:00|47503.1|47483.1|47588.1|47568.1|47640.6|47620.6|47500.6|47480.6|180
1646705700000|2022-03-08 02:15:00|47586|47566|47535.6|47515.6|47586|47566|47526|47506|87
1646706000000|2022-03-08 02:20:00|47533.5|47513.5|47518.1|47498.1|47533.5|47513.5|47508.1|47488.1|34
1646706300000|2022-03-08 02:25:00|47516|47496|47497.3|47477.3|47518.1|47498.1|47460.2|47440.2|63
1646706600000|2022-03-08 02:30:00|47494.4|47474.4|47569.4|47549.4|47604.4|47584.4|47489.4|47469.4|109
1646706900000|2022-03-08 02:35:00|47569|47549|47577.3|47557.3|47602.3|47582.3|47548.4|47528.4|56
1646707200000|2022-03-08 02:40:00|47575.1|47555.1|47652.4|47632.4|47667.4|47647.4|47531.5|47511.5|119
1646707500000|2022-03-08 02:45:00|47644.9|47624.9|47614.1|47594.1|47649.5|47629.5|47610.3|47590.3|101
1646707800000|2022-03-08 02:50:00|47611.6|47591.6|47651.2|47631.2|47671.2|47651.2|47604.1|47584.1|80
1646708100000|2022-03-08 02:55:00|47653.7|47633.7|47583.7|47563.7|47688.3|47668.3|47583.7|47563.7|81
1646708400000|2022-03-08 03:00:00|47573.7|47553.7|47642|47622|47647|47627|47571.6|47551.6|69
1646708700000|2022-03-08 03:05:00|47644.1|47624.1|47604|47584|47646.6|47626.6|47595.2|47575.2|82
1646709000000|2022-03-08 03:10:00|47603.7|47583.7|47476.9|47456.9|47604|47584|47461.9|47441.9|139
1646709300000|2022-03-08 03:15:00|47474.8|47454.8|47469.4|47449.4|47521.9|47501.9|47421.9|47401.9|160
1646709600000|2022-03-08 03:20:00|47466.9|47446.9|47516.9|47496.9|47539.4|47519.4|47461.9|47441.9|61
1646709900000|2022-03-08 03:25:00|47517.3|47497.3|47547.3|47527.3|47593.6|47573.6|47517.3|47497.3|87
1646710200000|2022-03-08 03:30:00|47546.9|47526.9|47576.9|47556.9|47599.4|47579.4|47539.4|47519.4|67
1646710500000|2022-03-08 03:35:00|47579|47559|47619.4|47599.4|47619.4|47599.4|47564.8|47544.8|41
1646710800000|2022-03-08 03:40:00|47619|47599|47612.7|47592.7|47619|47599|47579.4|47559.4|52
1646711100000|2022-03-08 03:45:00|47615.2|47595.2|47624.4|47604.4|47629.4|47609.4|47602.3|47582.3|42
1646711400000|2022-03-08 03:50:00|47629.4|47609.4|47689|47669|47689.4|47669.4|47629.4|47609.4|82
1646711700000|2022-03-08 03:55:00|47686.9|47666.9|47768.6|47748.6|47768.6|47748.6|47669.8|47649.8|122
1646712000000|2022-03-08 04:00:00|47770.7|47750.7|47773.6|47753.6|47841.1|47821.1|47766.1|47746.1|184
1646712300000|2022-03-08 04:05:00|47771.5|47751.5|47813.6|47793.6|47858.6|47838.6|47748.6|47728.6|105
1646712600000|2022-03-08 04:10:00|47811.1|47791.1|47828.5|47808.5|47866.1|47846.1|47808.6|47788.6|112
1646712900000|2022-03-08 04:15:00|47831|47811|47838.5|47818.5|47846|47826|47805.6|47785.6|44
1646713200000|2022-03-08 04:20:00|47836.4|47816.4|47908.1|47888.1|47908.1|47888.1|47836|47816|61
1646713500000|2022-03-08 04:25:00|47908.5|47888.5|47903.1|47883.1|47910.6|47890.6|47853.5|47833.5|54
1646713800000|2022-03-08 04:30:00|47896|47876|47967.3|47947.3|47980.2|47960.2|47887.7|47867.7|162
1646714100000|2022-03-08 04:35:00|47967.7|47947.7|48099|48079|48139.4|48119.4|47957.3|47937.3|150
1646714400000|2022-03-08 04:40:00|48101.5|48081.5|48136.9|48116.9|48171.9|48151.9|48101.5|48081.5|115
1646714700000|2022-03-08 04:45:00|48134.4|48114.4|48095.2|48075.2|48158.1|48138.1|48085.6|48065.6|83
1646715000000|2022-03-08 04:50:00|48113.5|48093.5|48131.1|48111.1|48141.5|48121.5|48113.1|48093.1|77
1646715300000|2022-03-08 04:55:00|48139|48119|48269|48249|48269|48249|48139|48119|172
1646715600000|2022-03-08 05:00:00|48266.9|48246.9|48199.4|48179.4|48266.9|48246.9|48199.4|48179.4|117
1646715900000|2022-03-08 05:05:00|48196.9|48176.9|48126.9|48106.9|48204.4|48184.4|48109.4|48089.4|135
1646716200000|2022-03-08 05:10:00|48122.3|48102.3|48155.2|48135.2|48155.2|48135.2|48111.5|48091.5|57
1646716500000|2022-03-08 05:15:00|48157.7|48137.7|48170.1|48150.1|48170.1|48150.1|48148|48128|46
1646716800000|2022-03-08 05:20:00|48172.2|48152.2|48150.1|48130.1|48202.6|48182.6|48147.6|48127.6|69
1646717100000|2022-03-08 05:25:00|48142.6|48122.6|48076.7|48056.7|48149.7|48129.7|48076.7|48056.7|88
1646717400000|2022-03-08 05:30:00|48070.4|48050.4|48078.5|48058.5|48111.8|48091.8|48004.3|47984.3|337
1646717700000|2022-03-08 05:35:00|48080.6|48060.6|48171.4|48151.4|48179.3|48159.3|48078.9|48058.9|126
1646718000000|2022-03-08 05:40:00|48171.8|48151.8|48159.7|48139.7|48215.6|48195.6|48064.3|48044.3|151
1646718300000|2022-03-08 05:45:00|48164.3|48144.3|48248.9|48228.9|48258.9|48238.9|48158|48138|137
1646718600000|2022-03-08 05:50:00|48253.1|48233.1|48390.2|48370.2|48390.2|48370.2|48213.9|48193.9|165
1646718900000|2022-03-08 05:55:00|48393.1|48373.1|48750.2|48730.2|48764.4|48744.4|48389.8|48369.8|729
1646719200000|2022-03-08 06:00:00|48735.6|48715.6|49021.1|49001.1|49500.7|49480.7|48662.3|48642.3|892
1646719500000|2022-03-08 06:05:00|49025.3|49005.3|49050.7|49030.7|49131.9|49111.9|48935.7|48915.7|462
1646719800000|2022-03-08 06:10:00|49048.6|49028.6|49135.7|49115.7|49145.7|49125.7|48551.9|48531.9|682
1646720100000|2022-03-08 06:15:00|49142|49122|49336.2|49316.2|49425.4|49405.4|49047.8|49027.8|448
1646720400000|2022-03-08 06:20:00|49336.6|49316.6|49355.9|49335.9|49383.7|49363.7|49237|49217|317
1646720700000|2022-03-08 06:25:00|49356.3|49336.3|49234|49214|49636.8|49616.8|49158.6|49138.6|808
1646721000000|2022-03-08 06:30:00|49236.1|49216.1|49161.9|49141.9|49365.7|49345.7|49156.1|49136.1|300
1646721300000|2022-03-08 06:35:00|49162.7|49142.7|49153.9|49133.9|49286|49266|49033.9|49013.9|305
1646721600000|2022-03-08 06:40:00|49149.7|49129.7|49241.4|49221.4|49315.2|49295.2|49141.8|49121.8|254
1646721900000|2022-03-08 06:45:00|49232.7|49212.7|49108.1|49088.1|49250.2|49230.2|48838.1|48818.1|324
1646722200000|2022-03-08 06:50:00|49101.8|49081.8|48853.1|48833.1|49101.8|49081.8|48820.6|48800.6|235
1646722500000|2022-03-08 06:55:00|48860.2|48840.2|48887.8|48867.8|49003.6|48983.6|48848.1|48828.1|235
1646722800000|2022-03-08 07:00:00|48888.2|48868.2|48756.1|48736.1|48940.3|48920.3|48756.1|48736.1|260
1646723100000|2022-03-08 07:05:00|48755.7|48735.7|48782.2|48762.2|48831.9|48811.9|48751.9|48731.9|208
1646723400000|2022-03-08 07:10:00|48784.3|48764.3|48826.3|48806.3|48828.8|48808.8|48716.3|48696.3|148
1646723700000|2022-03-08 07:15:00|48810.9|48790.9|48819.6|48799.6|48826.2|48806.2|48702.1|48682.1|198
1646724000000|2022-03-08 07:20:00|48821.6|48801.6|48861.2|48841.2|48866.2|48846.2|48781.2|48761.2|115
1646724300000|2022-03-08 07:25:00|48858.7|48838.7|48916.2|48896.2|48933.3|48913.3|48781.6|48761.6|123
1646724600000|2022-03-08 07:30:00|48913.7|48893.7|48968.7|48948.7|48987.9|48967.9|48891.6|48871.6|139
1646724900000|2022-03-08 07:35:00|48971.2|48951.2|49055.4|49035.4|49113.7|49093.7|48971.2|48951.2|137
1646725200000|2022-03-08 07:40:00|49053.3|49033.3|49009.1|48989.1|49066.6|49046.6|48971.6|48951.6|116
1646725500000|2022-03-08 07:45:00|49011.2|48991.2|49000.4|48980.4|49025.4|49005.4|48934.5|48914.5|82
1646725800000|2022-03-08 07:50:00|49002.9|48982.9|48786.6|48766.6|49009.1|48989.1|48779.9|48759.9|189
1646726100000|2022-03-08 07:55:00|48786.1|48766.1|48328.2|48308.2|48788.6|48768.6|48328.2|48308.2|442
1646726400000|2022-03-08 08:00:00|48328.6|48308.6|48425.2|48405.2|48494|48474|48171.9|48151.9|527
1646726700000|2022-03-08 08:05:00|48422.3|48402.3|48471.1|48451.1|48523.2|48503.2|48389|48369|229
1646727000000|2022-03-08 08:10:00|48468.6|48448.6|48306.5|48286.5|48512.8|48492.8|48303.2|48283.2|280
1646727300000|2022-03-08 08:15:00|48304|48284|48088|48068|48316.1|48296.1|47761|47741|733
1646727600000|2022-03-08 08:20:00|48081.7|48061.7|48251.8|48231.8|48266.8|48246.8|48081.3|48061.3|297
1646727900000|2022-03-08 08:25:00|48249.3|48229.3|47886.7|47866.7|48263.5|48243.5|47825.2|47805.2|395
1646728200000|2022-03-08 08:30:00|47887.1|47867.1|48120.9|48100.9|48185.8|48165.8|47887.1|47867.1|305
1646728500000|2022-03-08 08:35:00|48124.2|48104.2|48191.4|48171.4|48235.1|48215.1|48074.2|48054.2|250
1646728800000|2022-03-08 08:40:00|48193.5|48173.5|47882.1|47862.1|48210.9|48190.9|47867|47847|345
1646729100000|2022-03-08 08:45:00|47882.9|47862.9|48036.6|48016.6|48036.6|48016.6|47819.1|47799.1|217
1646729400000|2022-03-08 08:50:00|48039.5|48019.5|47826.5|47806.5|48041.6|48021.6|47777.4|47757.4|312
1646729700000|2022-03-08 08:55:00|47829|47809|47666.5|47646.5|47837.3|47817.3|47586.9|47566.9|456
1646730000000|2022-03-08 09:00:00|47664.4|47644.4|47793.6|47773.6|47793.6|47773.6|47631.5|47611.5|286
1646730300000|2022-03-08 09:05:00|47794|47774|47950|47930|47959.6|47939.6|47783.2|47763.2|230
1646730600000|2022-03-08 09:10:00|47949.6|47929.6|47997|47977|48045.1|48025.1|47889.6|47869.6|327
1646730900000|2022-03-08 09:15:00|47994.9|47974.9|48043.7|48023.7|48085.4|48065.4|47987|47967|137
1646731200000|2022-03-08 09:20:00|48045.8|48025.8|47997.9|47977.9|48045.8|48025.8|47916.2|47896.2|146
1646731500000|2022-03-08 09:25:00|47995.4|47975.4|48032.9|48012.9|48075.4|48055.4|47985.8|47965.8|138
1646731800000|2022-03-08 09:30:00|48023.3|48003.3|48059.5|48039.5|48107.5|48087.5|47992.1|47972.1|158
1646732100000|2022-03-08 09:35:00|48057|48037|47977.4|47957.4|48057|48037|47954.1|47934.1|153
1646732400000|2022-03-08 09:40:00|47957.8|47937.8|47851.2|47831.2|47957.8|47937.8|47847.8|47827.8|189
1646732700000|2022-03-08 09:45:00|47849.1|47829.1|47953.7|47933.7|47965.8|47945.8|47723.3|47703.3|270
1646733000000|2022-03-08 09:50:00|47951.6|47931.6|47958.3|47938.3|47988.7|47968.7|47916.2|47896.2|121
1646733300000|2022-03-08 09:55:00|47960.4|47940.4|47928.3|47908.3|47961.2|47941.2|47768.7|47748.7|255
1646733600000|2022-03-08 10:00:00|47956.2|47936.2|47937.8|47917.8|48003.7|47983.7|47928.7|47908.7|126
1646733900000|2022-03-08 10:05:00|47932.8|47912.8|47840.7|47820.7|47932.8|47912.8|47743.7|47723.7|210
1646734200000|2022-03-08 10:10:00|47849.1|47829.1|47881.1|47861.1|47908.6|47888.6|47793.6|47773.6|128
1646734500000|2022-03-08 10:15:00|47879|47859|47721.9|47701.9|47879|47859|47719.8|47699.8|99
1646734800000|2022-03-08 10:20:00|47724|47704|47640.3|47620.3|47754|47734|47599|47579|153
1646735100000|2022-03-08 10:25:00|47641.1|47621.1|47683.6|47663.6|47763.6|47743.6|47641.1|47621.1|103
1646735400000|2022-03-08 10:30:00|47681.5|47661.5|47576.5|47556.5|47693.6|47673.6|47499|47479|216
1646735700000|2022-03-08 10:35:00|47584.9|47564.9|47573.6|47553.6|47625.3|47605.3|47573.6|47553.6|140
1646736000000|2022-03-08 10:40:00|47575.7|47555.7|47549.8|47529.8|47578.2|47558.2|47489.8|47469.8|241
1646736300000|2022-03-08 10:45:00|47554.4|47534.4|47478.9|47458.9|47557.3|47537.3|47426.4|47406.4|199
1646736600000|2022-03-08 10:50:00|47476.4|47456.4|47406|47386|47528.5|47508.5|47328.5|47308.5|259
1646736900000|2022-03-08 10:55:00|47408.5|47388.5|47477.7|47457.7|47540.2|47520.2|47408.5|47388.5|210
1646737200000|2022-03-08 11:00:00|47480.2|47460.2|47471|47451|47496|47476|47378.9|47358.9|185
1646737500000|2022-03-08 11:05:00|47474.3|47454.3|47580.1|47560.1|47582.2|47562.2|47474.3|47454.3|223
1646737800000|2022-03-08 11:10:00|47582.2|47562.2|47691.4|47671.4|47729.3|47709.3|47582.2|47562.2|161
1646738100000|2022-03-08 11:15:00|47689.3|47669.3|47656.4|47636.4|47689.3|47669.3|47556.8|47536.8|118
1646738400000|2022-03-08 11:20:00|47656.8|47636.8|47624.3|47604.3|47676.8|47656.8|47609.3|47589.3|161
1646738700000|2022-03-08 11:25:00|47622.2|47602.2|47529.7|47509.7|47622.2|47602.2|47520.5|47500.5|207
1646739000000|2022-03-08 11:30:00|47533.9|47513.9|47614.3|47594.3|47614.3|47594.3|47524.7|47504.7|78
1646739300000|2022-03-08 11:35:00|47618.4|47598.4|47600.5|47580.5|47686.3|47666.3|47586.3|47566.3|70
1646739600000|2022-03-08 11:40:00|47611.7|47591.7|47630.9|47610.9|47630.9|47610.9|47549.6|47529.6|85
1646739900000|2022-03-08 11:45:00|47628.8|47608.8|47654.2|47634.2|47663|47643|47627.6|47607.6|123
1646740200000|2022-03-08 11:50:00|47637.5|47617.5|47640.9|47620.9|47665.5|47645.5|47593.8|47573.8|137
1646740500000|2022-03-08 11:55:00|47638.4|47618.4|47595.9|47575.9|47638.4|47618.4|47565.9|47545.9|118
1646740800000|2022-03-08 12:00:00|47593.8|47573.8|47670.9|47650.9|47670.9|47650.9|47570.9|47550.9|150
1646741100000|2022-03-08 12:05:00|47673.4|47653.4|47638.3|47618.3|47696.3|47676.3|47581.3|47561.3|113
1646741400000|2022-03-08 12:10:00|47640.4|47620.4|47615.8|47595.8|47650.4|47630.4|47610.8|47590.8|108
1646741700000|2022-03-08 12:15:00|47615.4|47595.4|47452.5|47432.5|47645.8|47625.8|47450.4|47430.4|321
1646742000000|2022-03-08 12:20:00|47450.4|47430.4|47479.1|47459.1|47505.8|47485.8|47412|47392|299
1646742300000|2022-03-08 12:25:00|47483.3|47463.3|47104.5|47084.5|47499.9|47479.9|47100.3|47080.3|493
1646742600000|2022-03-08 12:30:00|47104.1|47084.1|47213.6|47193.6|47213.6|47193.6|47049|47029|622
1646742900000|2022-03-08 12:35:00|47214|47194|47176.9|47156.9|47296.5|47276.5|47134.8|47114.8|325
1646743200000|2022-03-08 12:40:00|47176.5|47156.5|46977.3|46957.3|47181.5|47161.5|46920.2|46900.2|387
1646743500000|2022-03-08 12:45:00|46975.2|46955.2|46389.8|46369.8|46979.4|46959.4|46327.3|46307.3|883
1646743800000|2022-03-08 12:50:00|46367.3|46347.3|46432.3|46412.3|46437.3|46417.3|46039.4|46019.4|1076
1646744100000|2022-03-08 12:55:00|46420.6|46400.6|46611|46591|46696|46676|46350.2|46330.2|673
1646744400000|2022-03-08 13:00:00|46606|46586|47001.1|46981.1|47001.1|46981.1|46507.7|46487.7|1460
1646744700000|2022-03-08 13:05:00|47008.1|46988.1|47211.4|47191.4|47288.9|47268.9|46983.9|46963.9|1005
1646745000000|2022-03-08 13:10:00|47207.7|47187.7|47141|47121|47228.9|47208.9|46976.8|46956.8|963
1646745300000|2022-03-08 13:15:00|47137.7|47117.7|47116|47096|47228.5|47208.5|47050.6|47030.6|665
1646745600000|2022-03-08 13:20:00|47113.5|47093.5|47178.5|47158.5|47178.5|47158.5|46961.4|46941.4|688
1646745900000|2022-03-08 13:25:00|47181|47161|47043|47023|47267.2|47247.2|46971.8|46951.8|531
1646746200000|2022-03-08 13:30:00|47042.2|47022.2|46932.6|46912.6|47044.7|47024.7|46851.4|46831.4|505
1646746500000|2022-03-08 13:35:00|46939.3|46919.3|47053.9|47033.9|47064.7|47044.7|46927.6|46907.6|398
1646746800000|2022-03-08 13:40:00|47051.8|47031.8|46957.2|46937.2|47071.4|47051.4|46897.2|46877.2|367
1646747100000|2022-03-08 13:45:00|46955.1|46935.1|47014.7|46994.7|47048.4|47028.4|46907.6|46887.6|368
1646747400000|2022-03-08 13:50:00|47012.2|46992.2|47052.6|47032.6|47070.9|47050.9|46962.2|46942.2|292
1646747700000|2022-03-08 13:55:00|47052.2|47032.2|46908.4|46888.4|47054.7|47034.7|46903|46883|225
1646748000000|2022-03-08 14:00:00|46905.9|46885.9|46750.5|46730.5|46908|46888|46743|46723|544
1646748300000|2022-03-08 14:05:00|46768|46748|46767.6|46747.6|46783|46763|46705.1|46685.1|517
1646748600000|2022-03-08 14:10:00|46763|46743|46885.9|46865.9|46971.7|46951.7|46738.4|46718.4|396
1646748900000|2022-03-08 14:15:00|46875.1|46855.1|46845.5|46825.5|46902.1|46882.1|46793|46773|343
1646749200000|2022-03-08 14:20:00|46840.5|46820.5|46865.5|46845.5|46918|46898|46778|46758|356
1646749500000|2022-03-08 14:25:00|46871.7|46851.7|46893|46873|47023|47003|46853|46833|275
1646749800000|2022-03-08 14:30:00|46898|46878|46798|46778|46898|46878|46745.9|46725.9|465
1646750100000|2022-03-08 14:35:00|46798.4|46778.4|46782.9|46762.9|46920|46900|46765.4|46745.4|287
1646750400000|2022-03-08 14:40:00|46785.4|46765.4|46777.9|46757.9|46785.4|46765.4|46635.4|46615.4|426
1646750700000|2022-03-08 14:45:00|46777.5|46757.5|47193.8|47173.8|47215.4|47195.4|46777.5|46757.5|786
1646751000000|2022-03-08 14:50:00|47189.6|47169.6|47306.3|47286.3|47464.2|47444.2|47166.3|47146.3|482
1646751300000|2022-03-08 14:55:00|47305.8|47285.8|47437.1|47417.1|47445|47425|47239.6|47219.6|327
1646751600000|2022-03-08 15:00:00|47434.6|47414.6|47354.6|47334.6|47440.4|47420.4|47205|47185|441
1646751900000|2022-03-08 15:05:00|47352.5|47332.5|47497.5|47477.5|47572.1|47552.1|47339.6|47319.6|417
1646752200000|2022-03-08 15:10:00|47495.4|47475.4|47552.1|47532.1|47564.2|47544.2|47455.4|47435.4|272
1646752500000|2022-03-08 15:15:00|47547.9|47527.9|47395.8|47375.8|47591.2|47571.2|47352.9|47332.9|404
1646752800000|2022-03-08 15:20:00|47397.9|47377.9|47433.3|47413.3|47475.8|47455.8|47395.4|47375.4|166
1646753100000|2022-03-08 15:25:00|47431.2|47411.2|47259.5|47239.5|47438.3|47418.3|47204.6|47184.6|264
1646753400000|2022-03-08 15:30:00|47257.5|47237.5|47164.5|47144.5|47257.5|47237.5|47072|47052|462
1646753700000|2022-03-08 15:35:00|47166.6|47146.6|47055.4|47035.4|47189.1|47169.1|46865.4|46845.4|465
1646754000000|2022-03-08 15:40:00|47057.9|47037.9|47107.4|47087.4|47127.4|47107.4|46977.9|46957.9|200
1646754300000|2022-03-08 15:45:00|47105.4|47085.4|46899.9|46879.9|47105.4|47085.4|46870.4|46850.4|224
1646754600000|2022-03-08 15:50:00|46900.4|46880.4|47012|46992|47012|46992|46867.4|46847.4|245
1646754900000|2022-03-08 15:55:00|47019.1|46999.1|47138.7|47118.7|47138.7|47118.7|47001.2|46981.2|409
1646755200000|2022-03-08 16:00:00|47143.7|47123.7|47154.5|47134.5|47194.5|47174.5|47064.9|47044.9|301
1646755500000|2022-03-08 16:05:00|47153.7|47133.7|47087.8|47067.8|47171.2|47151.2|47055.3|47035.3|171
1646755800000|2022-03-08 16:10:00|47088.2|47068.2|47026.2|47006.2|47092.8|47072.8|46969.9|46949.9|245
1646756100000|2022-03-08 16:15:00|47028.7|47008.7|46955.3|46935.3|47063.7|47043.7|46932.4|46912.4|250
1646756400000|2022-03-08 16:20:00|46957.4|46937.4|47027.4|47007.4|47076.1|47056.1|46914.9|46894.9|187
1646756700000|2022-03-08 16:25:00|47025.3|47005.3|47027|47007|47119.9|47099.9|46999.5|46979.5|168
1646757000000|2022-03-08 16:30:00|47026.6|47006.6|47072|47052|47096.1|47076.1|46952|46932|171
1646757300000|2022-03-08 16:35:00|47067|47047|47099.1|47079.1|47154.5|47134.5|47032|47012|203
1646757600000|2022-03-08 16:40:00|47099.5|47079.5|47062|47042|47109.5|47089.5|47042|47022|125
1646757900000|2022-03-08 16:45:00|47059.9|47039.9|47078.2|47058.2|47124.8|47104.8|47055.3|47035.3|130
1646758200000|2022-03-08 16:50:00|47082.8|47062.8|47052.4|47032.4|47095.7|47075.7|47037.4|47017.4|142
1646758500000|2022-03-08 16:55:00|47049.9|47029.9|47114|47094|47136.9|47116.9|47049.9|47029.9|153
1646758800000|2022-03-08 17:00:00|47113.6|47093.6|47133.6|47113.6|47138.6|47118.6|47081.5|47061.5|125
1646759100000|2022-03-08 17:05:00|47131.1|47111.1|47113.6|47093.6|47176.9|47156.9|47082.8|47062.8|149
1646759400000|2022-03-08 17:10:00|47115.7|47095.7|47062.8|47042.8|47115.7|47095.7|46966.1|46946.1|188
1646759700000|2022-03-08 17:15:00|47062.3|47042.3|46916.9|46896.9|47063.6|47043.6|46904.4|46884.4|260
1646760000000|2022-03-08 17:20:00|46912.7|46892.7|46996.9|46976.9|47021.9|47001.9|46857.7|46837.7|209
1646760300000|2022-03-08 17:25:00|46994.8|46974.8|46941.9|46921.9|46994.8|46974.8|46936.9|46916.9|175
1646760600000|2022-03-08 17:30:00|46944|46924|46877.8|46857.8|46974.4|46954.4|46841.1|46821.1|298
1646760900000|2022-03-08 17:35:00|46879.8|46859.8|46772.8|46752.8|46972.3|46952.3|46743.6|46723.6|412
1646761200000|2022-03-08 17:40:00|46770.7|46750.7|46734.8|46714.8|46816.9|46796.9|46734.8|46714.8|195
1646761500000|2022-03-08 17:45:00|46730.2|46710.2|46758.1|46738.1|46774|46754|46654.8|46634.8|307
1646761800000|2022-03-08 17:50:00|46757.7|46737.7|46919.8|46899.8|46920.2|46900.2|46747.7|46727.7|471
1646762100000|2022-03-08 17:55:00|46921.9|46901.9|47114|47094|47141.9|47121.9|46903.1|46883.1|1249
1646762400000|2022-03-08 18:00:00|47111.5|47091.5|47188.6|47168.6|47252.3|47232.3|47100.2|47080.2|379
1646762700000|2022-03-08 18:05:00|47186.5|47166.5|47241.1|47221.1|47331.1|47311.1|47183.6|47163.6|345
1646763000000|2022-03-08 18:10:00|47236.1|47216.1|47319.8|47299.8|47357.7|47337.7|47228.6|47208.6|128
1646763300000|2022-03-08 18:15:00|47321.9|47301.9|47265.2|47245.2|47367.7|47347.7|47262.7|47242.7|181
1646763600000|2022-03-08 18:20:00|47267.3|47247.3|47394.4|47374.4|47395.6|47375.6|47205.2|47185.2|141
1646763900000|2022-03-08 18:25:00|47396.4|47376.4|47554.4|47534.4|47561.9|47541.9|47351.9|47331.9|187
1646764200000|2022-03-08 18:30:00|47551.9|47531.9|47904.3|47884.3|47906.8|47886.8|47549.4|47529.4|466
1646764500000|2022-03-08 18:35:00|47901.8|47881.8|47708.9|47688.9|47964.7|47944.7|47627.7|47607.7|379
1646764800000|2022-03-08 18:40:00|47715.2|47695.2|47499.7|47479.7|47715.2|47695.2|47489.7|47469.7|100
1646765100000|2022-03-08 18:45:00|47502.2|47482.2|47591.8|47571.8|47644.7|47624.7|47502.2|47482.2|90
1646765400000|2022-03-08 18:50:00|47589.3|47569.3|47662.2|47642.2|47662.2|47642.2|47536.8|47516.8|124
1646765700000|2022-03-08 18:55:00|47664.3|47644.3|47560.1|47540.1|47667.2|47647.2|47480.5|47460.5|159
1646766000000|2022-03-08 19:00:00|47558.1|47538.1|47404.3|47384.3|47558.1|47538.1|47339.7|47319.7|125
1646766300000|2022-03-08 19:05:00|47396|47376|47379.7|47359.7|47476.8|47456.8|47344.7|47324.7|105
1646766600000|2022-03-08 19:10:00|47379.3|47359.3|47364.7|47344.7|47403.4|47383.4|47316|47296|133
1646766900000|2022-03-08 19:15:00|47370.9|47350.9|47347.2|47327.2|47377.2|47357.2|47347.2|47327.2|56
1646767200000|2022-03-08 19:20:00|47341.8|47321.8|47320.1|47300.1|47341.8|47321.8|47261.3|47241.3|87
1646767500000|2022-03-08 19:25:00|47319.7|47299.7|47404.2|47384.2|47404.2|47384.2|47276.4|47256.4|63
1646767800000|2022-03-08 19:30:00|47401.7|47381.7|47339.7|47319.7|47401.7|47381.7|47337.2|47317.2|51
1646768100000|2022-03-08 19:35:00|47341.7|47321.7|47367.2|47347.2|47367.2|47347.2|47337.2|47317.2|23
1646768400000|2022-03-08 19:40:00|47369.2|47349.2|47449.2|47429.2|47449.6|47429.6|47369.2|47349.2|72
1646768700000|2022-03-08 19:45:00|47451.7|47431.7|47459.6|47439.6|47462.9|47442.9|47434.6|47414.6|27
1646769000000|2022-03-08 19:50:00|47461.7|47441.7|47367.1|47347.1|47462.1|47442.1|47367.1|47347.1|50
1646769300000|2022-03-08 19:55:00|47369.6|47349.6|47459.2|47439.2|47459.2|47439.2|47369.6|47349.6|24
1646769600000|2022-03-08 20:00:00|47459.6|47439.6|47480.5|47460.5|47517.1|47497.1|47459.6|47439.6|51
1646769900000|2022-03-08 20:05:00|47478.5|47458.5|47471.3|47451.3|47478.5|47458.5|47464.2|47444.2|17
1646770200000|2022-03-08 20:10:00|47468.8|47448.8|47438.8|47418.8|47468.8|47448.8|47425.1|47405.1|51
1646770500000|2022-03-08 20:15:00|47441.3|47421.3|47428.8|47408.8|47456.3|47436.3|47406.3|47386.3|36
1646770800000|2022-03-08 20:20:00|47431.3|47411.3|47380.9|47360.9|47433.8|47413.8|47380.5|47360.5|21
1646771100000|2022-03-08 20:25:00|47376.7|47356.7|47429.2|47409.2|47458.8|47438.8|47376.7|47356.7|70
1646771400000|2022-03-08 20:30:00|47426.7|47406.7|47364.6|47344.6|47426.7|47406.7|47350.9|47330.9|103
1646771700000|2022-03-08 20:35:00|47362.5|47342.5|47381.3|47361.3|47413.4|47393.4|47323.4|47303.4|40
1646772000000|2022-03-08 20:40:00|47380.9|47360.9|47365.9|47345.9|47380.9|47360.9|47360.9|47340.9|17
1646772300000|2022-03-08 20:45:00|47367.9|47347.9|47370.4|47350.4|47377.5|47357.5|47362.9|47342.9|11
1646772600000|2022-03-08 20:50:00|47372.5|47352.5|47412.9|47392.9|47456.6|47436.6|47372.5|47352.5|32
1646772900000|2022-03-08 20:55:00|47412.5|47392.5|47400.4|47380.4|47412.5|47392.5|47380.4|47360.4|32
1646773200000|2022-03-08 21:00:00|47398.3|47378.3|47317|47297|47402.5|47382.5|47275.4|47255.4|120
1646773500000|2022-03-08 21:05:00|47305|47285|47245|47225|47305|47285|47243.8|47223.8|39
1646773800000|2022-03-08 21:10:00|47236.6|47216.6|47234.5|47214.5|47267|47247|47212.5|47192.5|32
1646774100000|2022-03-08 21:15:00|47225.4|47205.4|47164.5|47144.5|47225.4|47205.4|47154.5|47134.5|70
1646774400000|2022-03-08 21:20:00|47165.4|47145.4|47197|47177|47199.2|47179.2|47165.4|47145.4|38
1646774700000|2022-03-08 21:25:00|47199.1|47179.1|47220|47200|47222.1|47202.1|47180.4|47160.4|40
1646775000000|2022-03-08 21:30:00|47222.1|47202.1|47191.7|47171.7|47234.2|47214.2|47191.7|47171.7|11
1646775300000|2022-03-08 21:35:00|47189.2|47169.2|47201.6|47181.6|47201.6|47181.6|47179.1|47159.1|11
1646775600000|2022-03-08 21:40:00|47204.1|47184.1|47199.1|47179.1|47204.1|47184.1|47196.6|47176.6|7
1646775900000|2022-03-08 21:45:00|47197.1|47177.1|47124.1|47104.1|47197.1|47177.1|47119.1|47099.1|40
1646776200000|2022-03-08 21:50:00|47121.6|47101.6|47134.9|47114.9|47152|47132|47121.6|47101.6|21
1646776500000|2022-03-08 21:55:00|47129.9|47109.9|47090.8|47070.8|47131.6|47111.6|47061.6|47041.6|60
1646780400000|2022-03-08 23:00:00|47086.3|47066.3|47399|47379|47459.8|47439.8|47086.3|47066.3|102
1646780700000|2022-03-08 23:05:00|47399.8|47379.8|47719.8|47699.8|47849.4|47829.4|47382.8|47362.8|239
1646781000000|2022-03-08 23:10:00|47717.8|47697.8|47668.2|47648.2|47719.8|47699.8|47540.7|47520.7|60
1646781300000|2022-03-08 23:15:00|47675.7|47655.7|47653.2|47633.2|47690.2|47670.2|47653.2|47633.2|36
1646781600000|2022-03-08 23:20:00|47654.5|47634.5|47658.2|47638.2|47667.7|47647.7|47649.8|47629.8|20
1646781900000|2022-03-08 23:25:00|47614.9|47594.9|47581.1|47561.1|47614.9|47594.9|47444|47424|67
1646782200000|2022-03-08 23:30:00|47574.9|47554.9|47529.5|47509.5|47581.1|47561.1|47525.4|47505.4|40
1646782500000|2022-03-08 23:35:00|47529|47509|47508.2|47488.2|47529|47509|47486.6|47466.6|48
1646782800000|2022-03-08 23:40:00|47520.6|47500.6|47493.6|47473.6|47520.6|47500.6|47493.6|47473.6|23
1646783100000|2022-03-08 23:45:00|47475.7|47455.7|47506.1|47486.1|47528.6|47508.6|47468.6|47448.6|28
1646783400000|2022-03-08 23:50:00|47501.1|47481.1|47520.6|47500.6|47522.6|47502.6|47498.1|47478.1|23
1646783700000|2022-03-08 23:55:00|47527.7|47507.7|47529|47509|47533.6|47513.6|47527.7|47507.7|5
1646784000000|2022-03-09 00:00:00|47528.6|47508.6|47778.6|47758.6|47778.6|47758.6|47528.6|47508.6|142
1646784300000|2022-03-09 00:05:00|47784|47764|47818.5|47798.5|47823.5|47803.5|47768.5|47748.5|59
1646784600000|2022-03-09 00:10:00|47821|47801|47793.1|47773.1|47870.6|47850.6|47793.1|47773.1|101
1646784900000|2022-03-09 00:15:00|47795.2|47775.2|47706|47686|47795.2|47775.2|47689.4|47669.4|29
1646785200000|2022-03-09 00:20:00|47712.2|47692.2|47661|47641|47723.5|47703.5|47661|47641|26
1646785500000|2022-03-09 00:25:00|47659|47639|47631|47611|47666|47646|47626.9|47606.9|83
1646785800000|2022-03-09 00:30:00|47623.5|47603.5|47581|47561|47623.5|47603.5|47558.5|47538.5|37
1646786100000|2022-03-09 00:35:00|47580.6|47560.6|47563.5|47543.5|47580.6|47560.6|47553.9|47533.9|13
1646786400000|2022-03-09 00:40:00|47561|47541|47558.5|47538.5|47563.5|47543.5|47521|47501|36
1646786700000|2022-03-09 00:45:00|47566|47546|47593.5|47573.5|47615.6|47595.6|47566|47546|30
1646787000000|2022-03-09 00:50:00|47593.9|47573.9|47578.1|47558.1|47593.9|47573.9|47551|47531|29
1646787300000|2022-03-09 00:55:00|47580.1|47560.1|47588.1|47568.1|47612.6|47592.6|47580.1|47560.1|34
1646787600000|2022-03-09 01:00:00|47583.9|47563.9|47531|47511|47611.4|47591.4|47516.4|47496.4|266
1646787900000|2022-03-09 01:05:00|47528.9|47508.9|47483.9|47463.9|47538.5|47518.5|47451|47431|78
1646788200000|2022-03-09 01:10:00|47491.4|47471.4|47586|47566|47627.6|47607.6|47491.4|47471.4|79
1646788500000|2022-03-09 01:15:00|47583.5|47563.5|47599.7|47579.7|47599.7|47579.7|47537.3|47517.3|60
1646788800000|2022-03-09 01:20:00|47600.1|47580.1|47593.5|47573.5|47615.4|47595.4|47588.5|47568.5|24
1646789100000|2022-03-09 01:25:00|47595.5|47575.5|47501|47481|47598.5|47578.5|47501|47481|46
1646789400000|2022-03-09 01:30:00|47498.9|47478.9|47530.9|47510.9|47562.6|47542.6|47488.5|47468.5|22
1646789700000|2022-03-09 01:35:00|47526.8|47506.8|47410.9|47390.9|47526.8|47506.8|47394.8|47374.8|77
1646790000000|2022-03-09 01:40:00|47415.1|47395.1|47445.1|47425.1|47453|47433|47415.1|47395.1|31
1646790300000|2022-03-09 01:45:00|47438.4|47418.4|47420.9|47400.9|47460.1|47440.1|47420.9|47400.9|20
1646790600000|2022-03-09 01:50:00|47423|47403|47296.8|47276.8|47426.7|47406.7|47296.8|47276.8|95
1646790900000|2022-03-09 01:55:00|47297.2|47277.2|47279.7|47259.7|47327.2|47307.2|47272.2|47252.2|93
1646791200000|2022-03-09 02:00:00|47281.8|47261.8|47280.5|47260.5|47317.2|47297.2|47266.8|47246.8|54
1646791500000|2022-03-09 02:05:00|47278.4|47258.4|47311.8|47291.8|47315|47295|47238.8|47218.8|49
1646791800000|2022-03-09 02:10:00|47309.3|47289.3|47288.8|47268.8|47309.3|47289.3|47246.3|47226.3|47
1646792100000|2022-03-09 02:15:00|47291.3|47271.3|47300.9|47280.9|47314.2|47294.2|47271|47251|16
1646792400000|2022-03-09 02:20:00|47298.4|47278.4|47306.8|47286.8|47378.7|47358.7|47289.3|47269.3|77
1646792700000|2022-03-09 02:25:00|47298.5|47278.5|47273.4|47253.4|47318.4|47298.4|47263.4|47243.4|33
1646793000000|2022-03-09 02:30:00|47275.9|47255.9|47275.4|47255.4|47295.9|47275.9|47262.5|47242.5|23
1646793300000|2022-03-09 02:35:00|47275|47255|47313.8|47293.8|47355.9|47335.9|47265.4|47245.4|48
1646793600000|2022-03-09 02:40:00|47315.9|47295.9|47330.4|47310.4|47340.9|47320.9|47313.4|47293.4|18
1646793900000|2022-03-09 02:45:00|47325.9|47305.9|47227.9|47207.9|47325.9|47305.9|47213.4|47193.4|67
1646794200000|2022-03-09 02:50:00|47228.4|47208.4|47212.5|47192.5|47250.9|47230.9|47167.9|47147.9|97
1646794500000|2022-03-09 02:55:00|47214.5|47194.5|47265|47245|47275|47255|47214.5|47194.5|16
1646794800000|2022-03-09 03:00:00|47267|47247|47254.5|47234.5|47312.5|47292.5|47245.4|47225.4|35
1646795100000|2022-03-09 03:05:00|47255|47235|47237.9|47217.9|47260.4|47240.4|47232.9|47212.9|28
1646795400000|2022-03-09 03:10:00|47235.8|47215.8|47272.5|47252.5|47298.6|47278.6|47183.8|47163.8|82
1646795700000|2022-03-09 03:15:00|47268.3|47248.3|47272.9|47252.9|47275.4|47255.4|47220|47200|39
1646796000000|2022-03-09 03:20:00|47289.5|47269.5|47342.4|47322.4|47380.4|47360.4|47289.5|47269.5|85
1646796300000|2022-03-09 03:25:00|47342|47322|47357|47337|47357|47337|47312.9|47292.9|38
1646796600000|2022-03-09 03:30:00|47364.5|47344.5|47492|47472|47552.7|47532.7|47349.5|47329.5|122
1646796900000|2022-03-09 03:35:00|47500.2|47480.2|47444.5|47424.5|47500.2|47480.2|47444.5|47424.5|39
1646797200000|2022-03-09 03:40:00|47446.5|47426.5|47449.2|47429.2|47457.9|47437.9|47446.5|47426.5|18
1646797500000|2022-03-09 03:45:00|47447.1|47427.1|47450.4|47430.4|47452.9|47432.9|47442.9|47422.9|14
1646797800000|2022-03-09 03:50:00|47446.2|47426.2|47345.4|47325.4|47446.2|47426.2|47344.2|47324.2|43
1646798100000|2022-03-09 03:55:00|47345.3|47325.3|47329.5|47309.5|47345.3|47325.3|47317.4|47297.4|37
1646798400000|2022-03-09 04:00:00|47332|47312|47324|47304|47363.6|47343.6|47313.7|47293.7|23
1646798700000|2022-03-09 04:05:00|47322|47302|47324.5|47304.5|47324.5|47304.5|47322|47302|8
1646799000000|2022-03-09 04:10:00|47322|47302|47344.4|47324.4|47344.4|47324.4|47322|47302|20
1646799300000|2022-03-09 04:15:00|47346.5|47326.5|47257.4|47237.4|47346.5|47326.5|47232.8|47212.8|133
1646799600000|2022-03-09 04:20:00|47256.9|47236.9|47268.6|47248.6|47269.9|47249.9|47250.3|47230.3|23
1646799900000|2022-03-09 04:25:00|47270.6|47250.6|47289.9|47269.9|47289.9|47269.9|47270.6|47250.6|11
1646800200000|2022-03-09 04:30:00|47287.4|47267.4|47287.4|47267.4|47287.4|47267.4|47282.4|47262.4|17
1646800500000|2022-03-09 04:35:00|47289.4|47269.4|47402.8|47382.8|47406.9|47386.9|47282.8|47262.8|31
1646800800000|2022-03-09 04:40:00|47402.4|47382.4|47427.4|47407.4|47454|47434|47399.9|47379.9|56
1646801100000|2022-03-09 04:45:00|47429.9|47409.9|47434.8|47414.8|47434.8|47414.8|47381.2|47361.2|35
1646801400000|2022-03-09 04:50:00|47436.9|47416.9|47444.8|47424.8|47479|47459|47436.9|47416.9|49
1646801700000|2022-03-09 04:55:00|47442.3|47422.3|47414.4|47394.4|47447.3|47427.3|47414.4|47394.4|10
1646802000000|2022-03-09 05:00:00|47411.4|47391.4|47364.4|47344.4|47413.9|47393.9|47362.3|47342.3|14
1646802300000|2022-03-09 05:05:00|47362.3|47342.3|47396.9|47376.9|47396.9|47376.9|47359.4|47339.4|16
1646802600000|2022-03-09 05:10:00|47396.4|47376.4|47313.2|47293.2|47396.4|47376.4|47307.8|47287.8|105
1646802900000|2022-03-09 05:15:00|47312.8|47292.8|47322.3|47302.3|47322.3|47302.3|47312.8|47292.8|9
1646803200000|2022-03-09 05:20:00|47322.8|47302.8|47349.2|47329.2|47351|47331|47322.3|47302.3|25
1646803500000|2022-03-09 05:25:00|47341|47321|47195.7|47175.7|47341|47321|47178.6|47158.6|97
1646803800000|2022-03-09 05:30:00|47196.1|47176.1|47216.1|47196.1|47260.5|47240.5|47145.7|47125.7|91
1646804100000|2022-03-09 05:35:00|47218.2|47198.2|47241.1|47221.1|47278.2|47258.2|47216.1|47196.1|43
1646804400000|2022-03-09 05:40:00|47246.1|47226.1|47113.6|47093.6|47301.1|47281.1|47113.6|47093.6|102
1646804700000|2022-03-09 05:45:00|47116.1|47096.1|47040.2|47020.2|47158.6|47138.6|46986.5|46966.5|97
1646805000000|2022-03-09 05:50:00|47040.7|47020.7|46966.1|46946.1|47050.7|47030.7|46953.6|46933.6|110
1646805300000|2022-03-09 05:55:00|46968.6|46948.6|47061.8|47041.8|47090.2|47070.2|46968.6|46948.6|53
1646805600000|2022-03-09 06:00:00|47063.9|47043.9|47066.1|47046.1|47173.1|47153.1|47058.6|47038.6|68
1646805900000|2022-03-09 06:05:00|47070.2|47050.2|47126.1|47106.1|47143.6|47123.6|47070.2|47050.2|24
1646806200000|2022-03-09 06:10:00|47124.7|47104.7|47095.2|47075.2|47141.1|47121.1|47081.1|47061.1|52
1646806500000|2022-03-09 06:15:00|47095.6|47075.6|47211.3|47191.3|47213.8|47193.8|47095.6|47075.6|37
1646806800000|2022-03-09 06:20:00|47205.2|47185.2|47180|47160|47219.3|47199.3|47171.3|47151.3|38
1646807100000|2022-03-09 06:25:00|47179.3|47159.3|47246.8|47226.8|47283|47263|47179.3|47159.3|57
1646807400000|2022-03-09 06:30:00|47240.6|47220.6|47299.3|47279.3|47317.9|47297.9|47216.8|47196.8|32
1646807700000|2022-03-09 06:35:00|47296.8|47276.8|47260.2|47240.2|47306.8|47286.8|47260.2|47240.2|29
1646808000000|2022-03-09 06:40:00|47250.2|47230.2|47290.6|47270.6|47297.7|47277.7|47250.2|47230.2|66
1646808300000|2022-03-09 06:45:00|47287.7|47267.7|47277.6|47257.6|47295|47275|47265.6|47245.6|25
1646808600000|2022-03-09 06:50:00|47275.1|47255.1|47286|47266|47323.1|47303.1|47262.4|47242.4|41
1646808900000|2022-03-09 06:55:00|47281.9|47261.9|47239|47219|47290.1|47270.1|47239|47219|79
1646809200000|2022-03-09 07:00:00|47236.9|47216.9|47125.1|47105.1|47236.9|47216.9|47033.1|47013.1|135
1646809500000|2022-03-09 07:05:00|47123.1|47103.1|47218.5|47198.5|47231|47211|47119|47099|117
1646809800000|2022-03-09 07:10:00|47220.6|47200.6|47171.5|47151.5|47221|47201|47164.8|47144.8|21
1646810100000|2022-03-09 07:15:00|47175.1|47155.1|47213.5|47193.5|47223.1|47203.1|47161|47141|40
1646810400000|2022-03-09 07:20:00|47211.4|47191.4|47178.9|47158.9|47228.1|47208.1|47173.5|47153.5|64
1646810700000|2022-03-09 07:25:00|47181|47161|47231|47211|47231|47211|47176|47156|57
1646811000000|2022-03-09 07:30:00|47233|47213|47285.1|47265.1|47337.6|47317.6|47226.4|47206.4|147
1646811300000|2022-03-09 07:35:00|47283.5|47263.5|47343|47323|47343|47323|47280.1|47260.1|37
1646811600000|2022-03-09 07:40:00|47345.1|47325.1|47297.1|47277.1|47368.5|47348.5|47297.1|47277.1|53
1646811900000|2022-03-09 07:45:00|47299.2|47279.2|47270.5|47250.5|47310.8|47290.8|47268.9|47248.9|32
1646812200000|2022-03-09 07:50:00|47270.1|47250.1|47332.6|47312.6|47339.2|47319.2|47264.6|47244.6|56
1646812500000|2022-03-09 07:55:00|47329.6|47309.6|47069.2|47049.2|47332.1|47312.1|47063.5|47043.5|99
1646812800000|2022-03-09 08:00:00|47065.1|47045.1|46978|46958|47072.6|47052.6|46852.6|46832.6|273
1646813100000|2022-03-09 08:05:00|46976|46956|46854.6|46834.6|46978|46958|46817.1|46797.1|235
1646813400000|2022-03-09 08:10:00|46850.5|46830.5|46872.8|46852.8|46961.2|46941.2|46849.6|46829.6|136
1646813700000|2022-03-09 08:15:00|46875.3|46855.3|46798.4|46778.4|46880.3|46860.3|46740.9|46720.9|192
1646814000000|2022-03-09 08:20:00|46800.9|46780.9|46940|46920|46940|46920|46800.9|46780.9|142
1646814300000|2022-03-09 08:25:00|46937.5|46917.5|46752.1|46732.1|46937.5|46917.5|46752.1|46732.1|152
1646814600000|2022-03-09 08:30:00|46752.5|46732.5|46884.8|46864.8|46907.3|46887.3|46752.1|46732.1|119
1646814900000|2022-03-09 08:35:00|46882.3|46862.3|46872.8|46852.8|46922.3|46902.3|46805.3|46785.3|159
1646815200000|2022-03-09 08:40:00|46870.3|46850.3|46841.4|46821.4|46929.4|46909.4|46826.4|46806.4|78
1646815500000|2022-03-09 08:45:00|46831|46811|46880.5|46860.5|46950.5|46930.5|46805.1|46785.1|142
1646815800000|2022-03-09 08:50:00|46878.5|46858.5|46969.2|46949.2|46974.2|46954.2|46853|46833|106
1646816100000|2022-03-09 08:55:00|46968.7|46948.7|47007.6|46987.6|47031.9|47011.9|46957.6|46937.6|77
1646816400000|2022-03-09 09:00:00|47009.6|46989.6|46902.1|46882.1|47061.7|47041.7|46882.1|46862.1|180
1646816700000|2022-03-09 09:05:00|46902.5|46882.5|46892.5|46872.5|46950|46930|46872.1|46852.1|59
1646817000000|2022-03-09 09:10:00|46890|46870|46962.5|46942.5|46962.5|46942.5|46890|46870|55
1646817300000|2022-03-09 09:15:00|46964.6|46944.6|47032.5|47012.5|47060|47040|46964.6|46944.6|54
1646817600000|2022-03-09 09:20:00|47030.5|47010.5|47031.4|47011.4|47062.5|47042.5|46965|46945|92
1646817900000|2022-03-09 09:25:00|47027.3|47007.3|46934.3|46914.3|47043|47023|46934.3|46914.3|123
1646818200000|2022-03-09 09:30:00|46930.2|46910.2|46838.4|46818.4|46930.2|46910.2|46838.4|46818.4|104
1646818500000|2022-03-09 09:35:00|46834.3|46814.3|46646.3|46626.3|46834.3|46814.3|46540.2|46520.2|272
1646818800000|2022-03-09 09:40:00|46652.9|46632.9|46693.4|46673.4|46723.8|46703.8|46616.8|46596.8|101
1646819100000|2022-03-09 09:45:00|46688.4|46668.4|46692.5|46672.5|46743.6|46723.6|46666.3|46646.3|72
1646819400000|2022-03-09 09:50:00|46690.4|46670.4|46667.9|46647.9|46721.6|46701.6|46653.4|46633.4|81
1646819700000|2022-03-09 09:55:00|46668.4|46648.4|46357.9|46337.9|46670.4|46650.4|46306.1|46286.1|263
1646820000000|2022-03-09 10:00:00|46358.4|46338.4|46244.5|46224.5|46402.7|46382.7|46150.6|46130.6|456
1646820300000|2022-03-09 10:05:00|46246.5|46226.5|46325.2|46305.2|46326.5|46306.5|46236.1|46216.1|241
1646820600000|2022-03-09 10:10:00|46329.7|46309.7|46564|46544|46568.6|46548.6|46329.7|46309.7|226
1646820900000|2022-03-09 10:15:00|46541.5|46521.5|46546.5|46526.5|46553.6|46533.6|46486.1|46466.1|73
1646821200000|2022-03-09 10:20:00|46551|46531|46524.9|46504.9|46551|46531|46501.5|46481.5|74
1646821500000|2022-03-09 10:25:00|46526.9|46506.9|46503.7|46483.7|46569.9|46549.9|46445.3|46425.3|147
1646821800000|2022-03-09 10:30:00|46503.3|46483.3|46390.8|46370.8|46503.3|46483.3|46390.8|46370.8|124
1646822100000|2022-03-09 10:35:00|46395.8|46375.8|46385.8|46365.8|46412.8|46392.8|46374.2|46354.2|58
1646822400000|2022-03-09 10:40:00|46387.8|46367.8|46417.8|46397.8|46500.8|46480.8|46387.8|46367.8|92
1646822700000|2022-03-09 10:45:00|46415.8|46395.8|46455.3|46435.3|46506.7|46486.7|46410.8|46390.8|97
1646823000000|2022-03-09 10:50:00|46457.4|46437.4|46500.3|46480.3|46503.3|46483.3|46453.3|46433.3|59
1646823300000|2022-03-09 10:55:00|46500.8|46480.8|46490.8|46470.8|46500.8|46480.8|46450.8|46430.8|43
1646823600000|2022-03-09 11:00:00|46488.7|46468.7|46390.8|46370.8|46488.7|46468.7|46363.7|46343.7|123
1646823900000|2022-03-09 11:05:00|46392.8|46372.8|46420.3|46400.3|46420.3|46400.3|46378.7|46358.7|45
1646824200000|2022-03-09 11:10:00|46422.8|46402.8|46390.7|46370.7|46460.7|46440.7|46385.7|46365.7|51
1646824500000|2022-03-09 11:15:00|46392.8|46372.8|46398.2|46378.2|46406.2|46386.2|46386.2|46366.2|22
1646824800000|2022-03-09 11:20:00|46403.2|46383.2|46440.7|46420.7|46440.7|46420.7|46400.7|46380.7|66
1646825100000|2022-03-09 11:25:00|46438.2|46418.2|46470.7|46450.7|46483.2|46463.2|46423.2|46403.2|64
1646825400000|2022-03-09 11:30:00|46468.2|46448.2|46450.7|46430.7|46468.2|46448.2|46410.7|46390.7|62
1646825700000|2022-03-09 11:35:00|46453.2|46433.2|46348.2|46328.2|46463.2|46443.2|46343.2|46323.2|92
1646826000000|2022-03-09 11:40:00|46345.7|46325.7|46228.2|46208.2|46358.2|46338.2|46210.7|46190.7|178
1646826300000|2022-03-09 11:45:00|46226.2|46206.2|46235.7|46215.7|46245.7|46225.7|46208.7|46188.7|151
1646826600000|2022-03-09 11:50:00|46233.2|46213.2|46270.7|46250.7|46287.7|46267.7|46225.7|46205.7|55
1646826900000|2022-03-09 11:55:00|46268.7|46248.7|46360.2|46340.2|46374.8|46354.8|46239.6|46219.6|60
1646827200000|2022-03-09 12:00:00|46358.2|46338.2|46370.2|46350.2|46397.7|46377.7|46295.7|46275.7|118
1646827500000|2022-03-09 12:05:00|46370.7|46350.7|46293.6|46273.6|46373.2|46353.2|46245.7|46225.7|102
1646827800000|2022-03-09 12:10:00|46296.1|46276.1|46333.2|46313.2|46335.7|46315.7|46286.1|46266.1|61
1646828100000|2022-03-09 12:15:00|46339.1|46319.1|46356.8|46336.8|46365.2|46345.2|46304.8|46284.8|68
1646828400000|2022-03-09 12:20:00|46357.7|46337.7|46285.7|46265.7|46357.7|46337.7|46268.6|46248.6|82
1646828700000|2022-03-09 12:25:00|46287.7|46267.7|46343.2|46323.2|46370.7|46350.7|46287.7|46267.7|100
1646829000000|2022-03-09 12:30:00|46345.2|46325.2|46334.7|46314.7|46345.2|46325.2|46296.6|46276.6|81
1646829300000|2022-03-09 12:35:00|46354.3|46334.3|46370.2|46350.2|46388.1|46368.1|46288.2|46268.2|180
1646829600000|2022-03-09 12:40:00|46375.6|46355.6|46190|46170|46375.6|46355.6|46180.4|46160.4|302
1646829900000|2022-03-09 12:45:00|46189.5|46169.5|46212.5|46192.5|46217.5|46197.5|46119.1|46099.1|260
1646830200000|2022-03-09 12:50:00|46210.4|46190.4|46239.5|46219.5|46289.5|46269.5|46205.4|46185.4|245
1646830500000|2022-03-09 12:55:00|46241.5|46221.5|46368.6|46348.6|46380|46360|46237.9|46217.9|238
1646830800000|2022-03-09 13:00:00|46368.1|46348.1|46302.4|46282.4|46516.1|46496.1|46267.4|46247.4|804
1646831100000|2022-03-09 13:05:00|46296.3|46276.3|46366.5|46346.5|46423.6|46403.6|46280.4|46260.4|413
1646831400000|2022-03-09 13:10:00|46361.5|46341.5|45899.7|45879.7|46380.6|46360.6|45841.8|45821.8|939
1646831700000|2022-03-09 13:15:00|45905.8|45885.8|45819.3|45799.3|45964.7|45944.7|45776.8|45756.8|1241
1646832000000|2022-03-09 13:20:00|45821.8|45801.8|45789.3|45769.3|45958.3|45938.3|45764.7|45744.7|804
1646832300000|2022-03-09 13:25:00|45796.8|45776.8|45884.2|45864.2|45916.3|45896.3|45774.3|45754.3|451
1646832600000|2022-03-09 13:30:00|45886.3|45866.3|45901.7|45881.7|45913.8|45893.8|45831.1|45811.1|487
1646832900000|2022-03-09 13:35:00|45899.2|45879.2|45934.2|45914.2|46028.3|46008.3|45896.7|45876.7|300
1646833200000|2022-03-09 13:40:00|45932.2|45912.2|45955.2|45935.2|46014.2|45994.2|45886.1|45866.1|287
1646833500000|2022-03-09 13:45:00|45954.7|45934.7|45866.7|45846.7|45994.2|45974.2|45866.7|45846.7|281
1646833800000|2022-03-09 13:50:00|45864.7|45844.7|45828.6|45808.6|45873.8|45853.8|45802.2|45782.2|371
1646834100000|2022-03-09 13:55:00|45829|45809|45709|45689|45831.1|45811.1|45691.1|45671.1|632
1646834400000|2022-03-09 14:00:00|45713.6|45693.6|45708.6|45688.6|45726.1|45706.1|45666.5|45646.5|497
1646834700000|2022-03-09 14:05:00|45710.6|45690.6|45759.5|45739.5|45885.1|45865.1|45706.1|45686.1|509
1646835000000|2022-03-09 14:10:00|45763.5|45743.5|45879.7|45859.7|45886.7|45866.7|45740.6|45720.6|298
1646835300000|2022-03-09 14:15:00|45880.1|45860.1|45903.7|45883.7|45988.7|45968.7|45878.1|45858.1|351
1646835600000|2022-03-09 14:20:00|45896.2|45876.2|45928.7|45908.7|45966.7|45946.7|45846.7|45826.7|278
1646835900000|2022-03-09 14:25:00|45923.7|45903.7|45915.8|45895.8|45964.9|45944.9|45878.7|45858.7|167
1646836200000|2022-03-09 14:30:00|45913.7|45893.7|45890.1|45870.1|45935.8|45915.8|45789.2|45769.2|350
1646836500000|2022-03-09 14:35:00|45887.6|45867.6|46058|46038|46058|46038|45887.6|45867.6|321
1646836800000|2022-03-09 14:40:00|46068|46048|46082.6|46062.6|46119.6|46099.6|46030.5|46010.5|255
1646837100000|2022-03-09 14:45:00|46080.5|46060.5|46221.9|46201.9|46221.9|46201.9|46077.3|46057.3|412
1646837400000|2022-03-09 14:50:00|46223.9|46203.9|46410.7|46390.7|46422.1|46402.1|46223.9|46203.9|516
1646837700000|2022-03-09 14:55:00|46408.7|46388.7|46306.2|46286.2|46429.1|46409.1|46306.2|46286.2|420
1646838000000|2022-03-09 15:00:00|46305.8|46285.8|46410.1|46390.1|46477.3|46457.3|46269.2|46249.2|568
1646838300000|2022-03-09 15:05:00|46412.1|46392.1|46296.7|46276.7|46429.8|46409.8|46277.6|46257.6|305
1646838600000|2022-03-09 15:10:00|46298.7|46278.7|46260.7|46240.7|46298.7|46278.7|46216.2|46196.2|267
1646838900000|2022-03-09 15:15:00|46263.2|46243.2|46162.3|46142.3|46350.3|46330.3|46152.8|46132.8|422
1646839200000|2022-03-09 15:20:00|46160.3|46140.3|46139.2|46119.2|46176.7|46156.7|46082.6|46062.6|269
1646839500000|2022-03-09 15:25:00|46139.1|46119.1|46124.1|46104.1|46169.1|46149.1|46113.7|46093.7|202
1646839800000|2022-03-09 15:30:00|46126.2|46106.2|46158.2|46138.2|46220.7|46200.7|46097.8|46077.8|245
1646840100000|2022-03-09 15:35:00|46160.7|46140.7|46212.8|46192.8|46315.7|46295.7|46135.3|46115.3|266
1646840400000|2022-03-09 15:40:00|46212.3|46192.3|46275.2|46255.2|46310.3|46290.3|46173.2|46153.2|300
1646840700000|2022-03-09 15:45:00|46273.2|46253.2|46187.7|46167.7|46273.2|46253.2|46111.6|46091.6|266
1646841000000|2022-03-09 15:50:00|46188.2|46168.2|46252.3|46232.3|46255.7|46235.7|46185.7|46165.7|187
1646841300000|2022-03-09 15:55:00|46250.2|46230.2|46297.3|46277.3|46297.3|46277.3|46147.7|46127.7|178
1646841600000|2022-03-09 16:00:00|46294.8|46274.8|46123.8|46103.8|46307.3|46287.3|46120.2|46100.2|243
1646841900000|2022-03-09 16:05:00|46127.3|46107.3|46114.8|46094.8|46132.3|46112.3|46087.7|46067.7|301
1646842200000|2022-03-09 16:10:00|46116.8|46096.8|46106.8|46086.8|46154.8|46134.8|46102.3|46082.3|149
1646842500000|2022-03-09 16:15:00|46102.3|46082.3|46062.7|46042.7|46102.3|46082.3|46030.2|46010.2|261
1646842800000|2022-03-09 16:20:00|46064.8|46044.8|45942.7|45922.7|46077.3|46057.3|45942.7|45922.7|316
1646843100000|2022-03-09 16:25:00|45938.6|45918.6|45983.6|45963.6|46075.7|46055.7|45935.2|45915.2|241
1646843400000|2022-03-09 16:30:00|45983.2|45963.2|45923.4|45903.4|45994.1|45974.1|45903.4|45883.4|368
1646843700000|2022-03-09 16:35:00|45920.9|45900.9|45913.4|45893.4|45955.9|45935.9|45878.4|45858.4|382
1646844000000|2022-03-09 16:40:00|45915.9|45895.9|45888|45868|45928.4|45908.4|45815.9|45795.9|340
1646844300000|2022-03-09 16:45:00|45885.9|45865.9|45785.9|45765.9|45925.9|45905.9|45778.4|45758.4|344
1646844600000|2022-03-09 16:50:00|45788.4|45768.4|45748.4|45728.4|45793|45773|45748.4|45728.4|227
1646844900000|2022-03-09 16:55:00|45750.5|45730.5|45763.4|45743.4|45808.4|45788.4|45750.5|45730.5|255
1646845200000|2022-03-09 17:00:00|45768.4|45748.4|45735.9|45715.9|45773.4|45753.4|45730.9|45710.9|231
1646845500000|2022-03-09 17:05:00|45738.4|45718.4|45768.4|45748.4|45773.4|45753.4|45730.9|45710.9|256
1646845800000|2022-03-09 17:10:00|45770.9|45750.9|45792.5|45772.5|45820.9|45800.9|45753.4|45733.4|305
1646846100000|2022-03-09 17:15:00|45790|45770|45839.5|45819.5|45852.5|45832.5|45779.5|45759.5|138
1646846400000|2022-03-09 17:20:00|45837|45817|45861.5|45841.5|45931.5|45911.5|45818.9|45798.9|225
1646846700000|2022-03-09 17:25:00|45862|45842|45610.1|45590.1|45879|45859|45601.5|45581.5|512
1646847000000|2022-03-09 17:30:00|45612.2|45592.2|45618.1|45598.1|45690.1|45670.1|45600.6|45580.6|318
1646847300000|2022-03-09 17:35:00|45620.1|45600.1|45566.7|45546.7|45679.2|45659.2|45532.2|45512.2|655
1646847600000|2022-03-09 17:40:00|45564.2|45544.2|45615.1|45595.1|45639.7|45619.7|45532.8|45512.8|415
1646847900000|2022-03-09 17:45:00|45612.6|45592.6|45716.5|45696.5|45809.2|45789.2|45605.1|45585.1|443
1646848200000|2022-03-09 17:50:00|45714|45694|45767.8|45747.8|45780.6|45760.6|45708.6|45688.6|246
1646848500000|2022-03-09 17:55:00|45769.8|45749.8|45737.2|45717.2|45860.3|45840.3|45707.6|45687.6|1455
1646848800000|2022-03-09 18:00:00|45737.6|45717.6|45667.1|45647.1|45759.2|45739.2|45532.2|45512.2|551
1646849100000|2022-03-09 18:05:00|45664.6|45644.6|45661.7|45641.7|45688.3|45668.3|45619.2|45599.2|92
1646849400000|2022-03-09 18:10:00|45664.2|45644.2|45668.7|45648.7|45671.2|45651.2|45649.2|45629.2|35
1646849700000|2022-03-09 18:15:00|45671.2|45651.2|45636.2|45616.2|45671.2|45651.2|45626.2|45606.2|148
1646850000000|2022-03-09 18:20:00|45638.7|45618.7|45641.2|45621.2|45646.2|45626.2|45623.7|45603.7|36
1646850300000|2022-03-09 18:25:00|45643.7|45623.7|45708.7|45688.7|45727.8|45707.8|45641.2|45621.2|132
1646850600000|2022-03-09 18:30:00|45710.7|45690.7|45673.7|45653.7|45720.3|45700.3|45666.7|45646.7|51
1646850900000|2022-03-09 18:35:00|45676.2|45656.2|45648.7|45628.7|45676.2|45656.2|45601.2|45581.2|81
1646851200000|2022-03-09 18:40:00|45648.2|45628.2|45819.3|45799.3|45829.3|45809.3|45626.2|45606.2|95
1646851500000|2022-03-09 18:45:00|45821.8|45801.8|45745.2|45725.2|45842.3|45822.3|45715.2|45695.2|91
1646851800000|2022-03-09 18:50:00|45747.3|45727.3|45650.7|45630.7|45747.3|45727.3|45642.1|45622.1|82
1646852100000|2022-03-09 18:55:00|45654.8|45634.8|45660.2|45640.2|45675.7|45655.7|45653.2|45633.2|53
1646852400000|2022-03-09 19:00:00|45655.7|45635.7|45653|45633|45655.7|45635.7|45624.1|45604.1|99
1646852700000|2022-03-09 19:05:00|45655.5|45635.5|45658.5|45638.5|45685.5|45665.5|45619.4|45599.4|115
1646853000000|2022-03-09 19:10:00|45658|45638|45694.1|45674.1|45709.1|45689.1|45643.6|45623.6|82
1646853300000|2022-03-09 19:15:00|45696.6|45676.6|45661.1|45641.1|45711.6|45691.6|45661.1|45641.1|32
1646853600000|2022-03-09 19:20:00|45661.6|45641.6|45711.1|45691.1|45753.6|45733.6|45661.6|45641.6|48
1646853900000|2022-03-09 19:25:00|45713.2|45693.2|45767.1|45747.1|45767.1|45747.1|45713.2|45693.2|28
1646854200000|2022-03-09 19:30:00|45769.1|45749.1|45739.6|45719.6|45769.6|45749.6|45717.1|45697.1|46
1646854500000|2022-03-09 19:35:00|45741.6|45721.6|45748.5|45728.5|45779.1|45759.1|45730.5|45710.5|29
1646854800000|2022-03-09 19:40:00|45746.4|45726.4|45809.6|45789.6|45809.6|45789.6|45746|45726|61
1646855100000|2022-03-09 19:45:00|45811.6|45791.6|45924.1|45904.1|45924.1|45904.1|45809.6|45789.6|103
1646855400000|2022-03-09 19:50:00|45922|45902|45924.1|45904.1|45941.6|45921.6|45914.1|45894.1|45
1646855700000|2022-03-09 19:55:00|45926.1|45906.1|45951.6|45931.6|45969.1|45949.1|45924.1|45904.1|98
1646856000000|2022-03-09 20:00:00|45942|45922|45985|45965|46045.5|46025.5|45940|45920|141
1646856300000|2022-03-09 20:05:00|45984.5|45964.5|46032.5|46012.5|46032.5|46012.5|45982.5|45962.5|24
1646856600000|2022-03-09 20:10:00|46034.5|46014.5|46020|46000|46055|46035|46017.5|45997.5|49
1646856900000|2022-03-09 20:15:00|46024.1|46004.1|46013|45993|46035|46015|46000.5|45980.5|33
1646857200000|2022-03-09 20:20:00|46017.5|45997.5|45980.5|45960.5|46020.5|46000.5|45961.1|45941.1|71
1646857500000|2022-03-09 20:25:00|45980|45960|46005.6|45985.6|46013.1|45993.1|45963.6|45943.6|33
1646857800000|2022-03-09 20:30:00|46009.7|45989.7|45970.6|45950.6|46013.1|45993.1|45970.6|45950.6|25
1646858100000|2022-03-09 20:35:00|45973.1|45953.1|45988.1|45968.1|45995.6|45975.6|45968.1|45948.1|28
1646858400000|2022-03-09 20:40:00|45990.6|45970.6|45896.5|45876.5|45995.1|45975.1|45893.6|45873.6|61
1646858700000|2022-03-09 20:45:00|45894|45874|45863.1|45843.1|45948.6|45928.6|45863.1|45843.1|85
1646859000000|2022-03-09 20:50:00|45864|45844|45836|45816|45866|45846|45813.1|45793.1|93
1646859300000|2022-03-09 20:55:00|45834|45814|45825.1|45805.1|45836|45816|45801|45781|116
1646859600000|2022-03-09 21:00:00|45822.6|45802.6|45829|45809|45891|45871|45816|45796|106
1646859900000|2022-03-09 21:05:00|45836.5|45816.5|45868.1|45848.1|45868.1|45848.1|45824.5|45804.5|41
1646860200000|2022-03-09 21:10:00|45865.6|45845.6|45883|45863|45905.6|45885.6|45865.6|45845.6|58
1646860500000|2022-03-09 21:15:00|45885.1|45865.1|45878|45858|45918|45898|45866|45846|49
1646860800000|2022-03-09 21:20:00|45875.5|45855.5|45885.5|45865.5|45910.5|45890.5|45875.5|45855.5|15
1646861100000|2022-03-09 21:25:00|45881.5|45861.5|45912.6|45892.6|45912.6|45892.6|45870.5|45850.5|52
1646861400000|2022-03-09 21:30:00|45917.6|45897.6|45951|45931|45961|45941|45917.6|45897.6|34
1646861700000|2022-03-09 21:35:00|45953|45933|45933|45913|45963.5|45943.5|45931|45911|34
1646862000000|2022-03-09 21:40:00|45933.5|45913.5|45956|45936|45962.5|45942.5|45924|45904|23
1646862300000|2022-03-09 21:45:00|45958|45938|45948.5|45928.5|45963.5|45943.5|45946|45926|18
1646862600000|2022-03-09 21:50:00|45946.5|45926.5|45902.1|45882.1|45948.5|45928.5|45887.4|45867.4|20
1646862900000|2022-03-09 21:55:00|45900|45880|45913.9|45893.9|45923.9|45903.9|45891|45871|25
1646866800000|2022-03-09 23:00:00|45949.9|45929.9|45931.4|45911.4|45981.4|45961.4|45870.9|45850.9|128
1646867100000|2022-03-09 23:05:00|45927.6|45907.6|45891.4|45871.4|45927.6|45907.6|45865.9|45845.9|59
1646867400000|2022-03-09 23:10:00|45888.4|45868.4|45918.4|45898.4|45918.4|45898.4|45888.4|45868.4|4
1646867700000|2022-03-09 23:15:00|45916.4|45896.4|45918.4|45898.4|45930.9|45910.9|45913.4|45893.4|9
1646868000000|2022-03-09 23:20:00|45915.4|45895.4|45895.4|45875.4|45915.4|45895.4|45894.9|45874.9|16
1646868300000|2022-03-09 23:25:00|45890.9|45870.9|45888.4|45868.4|45890.9|45870.9|45878.4|45858.4|10
1646868600000|2022-03-09 23:30:00|45883.4|45863.4|45833.8|45813.8|45883.4|45863.4|45832.9|45812.9|20
1646868900000|2022-03-09 23:35:00|45850.4|45830.4|45843.4|45823.4|45853.4|45833.4|45833.4|45813.4|15
1646869200000|2022-03-09 23:40:00|45840.9|45820.9|45825.4|45805.4|45840.9|45820.9|45825.4|45805.4|16
1646869500000|2022-03-09 23:45:00|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|45825.4|45805.4|12
1646869800000|2022-03-09 23:50:00|45825.4|45805.4|45837.4|45817.4|45837.4|45817.4|45820.4|45800.4|11
1646870100000|2022-03-09 23:55:00|45841.4|45821.4|45867.4|45847.4|45872.9|45852.9|45841.4|45821.4|7
1646870400000|2022-03-10 00:00:00|45865.4|45845.4|45887.9|45867.9|45920.4|45900.4|45865.4|45845.4|18
1646870700000|2022-03-10 00:05:00|45885.4|45865.4|45838.8|45818.8|45890.4|45870.4|45838.8|45818.8|36
1646871000000|2022-03-10 00:10:00|45840.8|45820.8|45797.9|45777.9|45845.8|45825.8|45787.9|45767.9|61
1646871300000|2022-03-10 00:15:00|45799.9|45779.9|45825.8|45805.8|45857.4|45837.4|45799.9|45779.9|32
1646871600000|2022-03-10 00:20:00|45829.9|45809.9|45841.3|45821.3|45872.4|45852.4|45821.3|45801.3|18
1646871900000|2022-03-10 00:25:00|45830.8|45810.8|45837.8|45817.8|45872.4|45852.4|45830.8|45810.8|17
1646872200000|2022-03-10 00:30:00|45827.8|45807.8|45843.3|45823.3|45867.8|45847.8|45825.8|45805.8|31
1646872500000|2022-03-10 00:35:00|45834.3|45814.3|45832.8|45812.8|45837.8|45817.8|45825.8|45805.8|4
1646872800000|2022-03-10 00:40:00|45835.3|45815.3|45812.8|45792.8|45837.8|45817.8|45770.3|45750.3|30
1646873100000|2022-03-10 00:45:00|45814.8|45794.8|45775.3|45755.3|45825.3|45805.3|45772.3|45752.3|26
1646873400000|2022-03-10 00:50:00|45772.8|45752.8|45813.3|45793.3|45827.8|45807.8|45760.8|45740.8|28
1646873700000|2022-03-10 00:55:00|45810.8|45790.8|45825.3|45805.3|45827.8|45807.8|45807.8|45787.8|32
1646874000000|2022-03-10 01:00:00|45827.3|45807.3|45954.2|45934.2|46005.8|45985.8|45742.2|45722.2|489
1646874300000|2022-03-10 01:05:00|45957.2|45937.2|45979.2|45959.2|46011.7|45991.7|45922.2|45902.2|185
1646874600000|2022-03-10 01:10:00|45977.2|45957.2|46022.2|46002.2|46046.7|46026.7|45969.2|45949.2|138
1646874900000|2022-03-10 01:15:00|46024.2|46004.2|46057.2|46037.2|46068.7|46048.7|45979.7|45959.7|176
1646875200000|2022-03-10 01:20:00|46055.2|46035.2|46111.7|46091.7|46118.3|46098.3|46018.2|45998.2|209
1646875500000|2022-03-10 01:25:00|46109.7|46089.7|46064.7|46044.7|46115.3|46095.3|46034.7|46014.7|131
1646875800000|2022-03-10 01:30:00|46059.7|46039.7|46010.6|45990.6|46075.2|46055.2|46010.6|45990.6|86
1646876100000|2022-03-10 01:35:00|46015.6|45995.6|46039.1|46019.1|46044.1|46024.1|45940.6|45920.6|158
1646876400000|2022-03-10 01:40:00|46037.1|46017.1|46056.1|46036.1|46060.6|46040.6|45975.6|45955.6|95
1646876700000|2022-03-10 01:45:00|46055.2|46035.2|46038.6|46018.6|46055.2|46035.2|46006.1|45986.1|67
1646877000000|2022-03-10 01:50:00|46036.1|46016.1|46068.1|46048.1|46078.1|46058.1|46033.6|46013.6|39
1646877300000|2022-03-10 01:55:00|46070.6|46050.6|46028.1|46008.1|46073.1|46053.1|46010.6|45990.6|60
1646877600000|2022-03-10 02:00:00|46025.6|46005.6|46003.6|45983.6|46030.6|46010.6|45991.1|45971.1|52
1646877900000|2022-03-10 02:05:00|45999.1|45979.1|46001.1|45981.1|46024.7|46004.7|45959.1|45939.1|74
1646878200000|2022-03-10 02:10:00|46000.6|45980.6|45996.6|45976.6|46004.1|45984.1|45953.6|45933.6|72
1646878500000|2022-03-10 02:15:00|45994.5|45974.5|45979.1|45959.1|45994.5|45974.5|45942|45922|72
1646878800000|2022-03-10 02:20:00|45984.1|45964.1|46033.6|46013.6|46051.1|46031.1|45984.1|45964.1|72
1646879100000|2022-03-10 02:25:00|46036.1|46016.1|46048.1|46028.1|46073.1|46053.1|46033|46013|54
1646879400000|2022-03-10 02:30:00|46050.1|46030.1|46040|46020|46051.1|46031.1|45996.1|45976.1|48
1646879700000|2022-03-10 02:35:00|46039.5|46019.5|46148.6|46128.6|46153.6|46133.6|46035|46015|117
1646880000000|2022-03-10 02:40:00|46150.6|46130.6|46148.1|46128.1|46161.5|46141.5|46124|46104|72
1646880300000|2022-03-10 02:45:00|46145.6|46125.6|46162.6|46142.6|46185.1|46165.1|46123.1|46103.1|72
1646880600000|2022-03-10 02:50:00|46163.1|46143.1|46185.6|46165.6|46232.1|46212.1|46163.1|46143.1|120
1646880900000|2022-03-10 02:55:00|46188.1|46168.1|46209.5|46189.5|46225.6|46205.6|46184.5|46164.5|64
1646881200000|2022-03-10 03:00:00|46200.5|46180.5|46178|46158|46234.5|46214.5|46178|46158|63
1646881500000|2022-03-10 03:05:00|46175.5|46155.5|46127|46107|46191.5|46171.5|46125|46105|83
1646881800000|2022-03-10 03:10:00|46126.5|46106.5|46206.5|46186.5|46207|46187|46124|46104|62
1646882100000|2022-03-10 03:15:00|46208.5|46188.5|46315|46295|46315|46295|46200|46180|145
1646882400000|2022-03-10 03:20:00|46317.5|46297.5|46273.5|46253.5|46350|46330|46234|46214|125
1646882700000|2022-03-10 03:25:00|46273|46253|46237|46217|46279|46259|46200.5|46180.5|57
1646883000000|2022-03-10 03:30:00|46234.5|46214.5|46184|46164|46236.5|46216.5|46173|46153|49
1646883300000|2022-03-10 03:35:00|46181.5|46161.5|46216.5|46196.5|46217|46197|46181.5|46161.5|30
1646883600000|2022-03-10 03:40:00|46214.5|46194.5|46212|46192|46220.5|46200.5|46204.5|46184.5|40
1646883900000|2022-03-10 03:45:00|46209|46189|46197|46177|46209|46189|46192|46172|16
1646884200000|2022-03-10 03:50:00|46199.5|46179.5|46137|46117|46199.5|46179.5|46127|46107|84
1646884500000|2022-03-10 03:55:00|46135.5|46115.5|46130.4|46110.4|46147.4|46127.4|46122.9|46102.9|29
1646884800000|2022-03-10 04:00:00|46132.9|46112.9|46170.9|46150.9|46185.4|46165.4|46127.9|46107.9|62
1646885100000|2022-03-10 04:05:00|46168.4|46148.4|46218.4|46198.4|46261.4|46241.4|46168.4|46148.4|106
1646885400000|2022-03-10 04:10:00|46215.9|46195.9|46201.9|46181.9|46220.9|46200.9|46195.9|46175.9|33
1646885700000|2022-03-10 04:15:00|46203.9|46183.9|46174.8|46154.8|46206.4|46186.4|46174.8|46154.8|21
1646886000000|2022-03-10 04:20:00|46177.3|46157.3|46215.8|46195.8|46215.8|46195.8|46174.8|46154.8|60
1646886300000|2022-03-10 04:25:00|46218.3|46198.3|46210.8|46190.8|46232.7|46212.7|46194.3|46174.3|49
1646886600000|2022-03-10 04:30:00|46206.8|46186.8|46207.3|46187.3|46211.8|46191.8|46169.3|46149.3|62
1646886900000|2022-03-10 04:35:00|46206.3|46186.3|46233.8|46213.8|46244.3|46224.3|46199.3|46179.3|23
1646887200000|2022-03-10 04:40:00|46231.8|46211.8|46219.8|46199.8|46234.8|46214.8|46209.8|46189.8|10
1646887500000|2022-03-10 04:45:00|46221.8|46201.8|46212.3|46192.3|46224.3|46204.3|46209.3|46189.3|9
1646887800000|2022-03-10 04:50:00|46209.3|46189.3|46161.8|46141.8|46209.3|46189.3|46151.3|46131.3|68
1646888100000|2022-03-10 04:55:00|46159.7|46139.7|46181.8|46161.8|46181.8|46161.8|46152.2|46132.2|16
1646888400000|2022-03-10 05:00:00|46183.8|46163.8|46205.2|46185.2|46212.2|46192.2|46174.3|46154.3|44
1646888700000|2022-03-10 05:05:00|46207.2|46187.2|46187.7|46167.7|46242.7|46222.7|46162.7|46142.7|85
1646889000000|2022-03-10 05:10:00|46170.2|46150.2|46187.7|46167.7|46189.3|46169.3|46161.2|46141.2|31
1646889300000|2022-03-10 05:15:00|46189.7|46169.7|46132.2|46112.2|46190.2|46170.2|46087.7|46067.7|92
1646889600000|2022-03-10 05:20:00|46132.7|46112.7|46165.2|46145.2|46165.2|46145.2|46125.2|46105.2|33
1646889900000|2022-03-10 05:25:00|46167.7|46147.7|46143.2|46123.2|46167.7|46147.7|46122.7|46102.7|38
1646890200000|2022-03-10 05:30:00|46145.7|46125.7|46100.7|46080.7|46200.2|46180.2|46073.2|46053.2|220
1646890500000|2022-03-10 05:35:00|46102.7|46082.7|46142.7|46122.7|46150.2|46130.2|46047.7|46027.7|148
1646890800000|2022-03-10 05:40:00|46144.7|46124.7|46079.7|46059.7|46147.2|46127.2|46060.2|46040.2|88
1646891100000|2022-03-10 05:45:00|46077.7|46057.7|46098.7|46078.7|46107.7|46087.7|46073.7|46053.7|77
1646891400000|2022-03-10 05:50:00|46101.2|46081.2|46109.6|46089.6|46220.6|46200.6|46101.2|46081.2|224
1646891700000|2022-03-10 05:55:00|46104.1|46084.1|46071.1|46051.1|46104.1|46084.1|46016.1|45996.1|138
1646892000000|2022-03-10 06:00:00|46071.6|46051.6|46076.6|46056.6|46128.1|46108.1|46071.6|46051.6|104
1646892300000|2022-03-10 06:05:00|46076.1|46056.1|46125.6|46105.6|46125.6|46105.6|46054.1|46034.1|66
1646892600000|2022-03-10 06:10:00|46121.1|46101.1|46102.6|46082.6|46142.6|46122.6|46102.6|46082.6|40
1646892900000|2022-03-10 06:15:00|46104.6|46084.6|46070.6|46050.6|46120.1|46100.1|46068.1|46048.1|46
1646893200000|2022-03-10 06:20:00|46070.1|46050.1|46135.6|46115.6|46142.6|46122.6|46068.1|46048.1|37
1646893500000|2022-03-10 06:25:00|46133.6|46113.6|46133.1|46113.1|46138.1|46118.1|46100.6|46080.6|28
1646893800000|2022-03-10 06:30:00|46132.6|46112.6|46180.1|46160.1|46180.1|46160.1|46095.6|46075.6|59
1646894100000|2022-03-10 06:35:00|46177.6|46157.6|46213.1|46193.1|46220.6|46200.6|46163.1|46143.1|74
1646894400000|2022-03-10 06:40:00|46208.1|46188.1|46140.6|46120.6|46208.1|46188.1|46095.6|46075.6|68
1646894700000|2022-03-10 06:45:00|46143.1|46123.1|46113.1|46093.1|46143.1|46123.1|46075.6|46055.6|47
1646895000000|2022-03-10 06:50:00|46115.6|46095.6|46128.1|46108.1|46145.6|46125.6|46087.6|46067.6|58
1646895300000|2022-03-10 06:55:00|46127.6|46107.6|46074.6|46054.6|46127.6|46107.6|46068.1|46048.1|44
1646895600000|2022-03-10 07:00:00|46076.6|46056.6|46062.6|46042.6|46092.1|46072.1|46019.6|45999.6|79
1646895900000|2022-03-10 07:05:00|46064.6|46044.6|46082.1|46062.1|46090.1|46070.1|46027.6|46007.6|49
1646896200000|2022-03-10 07:10:00|46077.6|46057.6|46167.6|46147.6|46171.1|46151.1|46048.6|46028.6|74
1646896500000|2022-03-10 07:15:00|46165.1|46145.1|46195.1|46175.1|46210.6|46190.6|46143.1|46123.1|74
1646896800000|2022-03-10 07:20:00|46193.1|46173.1|46267.1|46247.1|46284.6|46264.6|46178.1|46158.1|107
1646897100000|2022-03-10 07:25:00|46269.1|46249.1|46201.1|46181.1|46270.7|46250.7|46201.1|46181.1|57
1646897400000|2022-03-10 07:30:00|46198.6|46178.6|46124.1|46104.1|46203.6|46183.6|46103.1|46083.1|103
1646897700000|2022-03-10 07:35:00|46128.2|46108.2|46144.6|46124.6|46190.2|46170.2|46128.2|46108.2|53
1646898000000|2022-03-10 07:40:00|46142.6|46122.6|46281.1|46261.1|46287.7|46267.7|46129.6|46109.6|92
1646898300000|2022-03-10 07:45:00|46283.1|46263.1|46261.1|46241.1|46338.6|46318.6|46246.1|46226.1|163
1646898600000|2022-03-10 07:50:00|46267.7|46247.7|46236.1|46216.1|46313.1|46293.1|46230.6|46210.6|63
1646898900000|2022-03-10 07:55:00|46255.2|46235.2|46030.2|46010.2|46268.1|46248.1|45981.6|45961.6|155
1646899200000|2022-03-10 08:00:00|46030.6|46010.6|46056.6|46036.6|46166.1|46146.1|45997.1|45977.1|170
1646899500000|2022-03-10 08:05:00|46061.1|46041.1|45993.1|45973.1|46080.6|46060.6|45966.1|45946.1|124
1646899800000|2022-03-10 08:10:00|45995.1|45975.1|46162.2|46142.2|46162.2|46142.2|45995.1|45975.1|97
1646900100000|2022-03-10 08:15:00|46166.2|46146.2|46150.6|46130.6|46179.7|46159.7|46125.6|46105.6|82
1646900400000|2022-03-10 08:20:00|46148.1|46128.1|46264.6|46244.6|46265.1|46245.1|46145.1|46125.1|112
1646900700000|2022-03-10 08:25:00|46262.6|46242.6|46082.1|46062.1|46262.6|46242.6|46065.1|46045.1|118
1646901000000|2022-03-10 08:30:00|46079.6|46059.6|46087.1|46067.1|46106.2|46086.2|46051.1|46031.1|105
1646901300000|2022-03-10 08:35:00|46089.2|46069.2|46154.6|46134.6|46154.6|46134.6|46061.1|46041.1|50
1646901600000|2022-03-10 08:40:00|46162.1|46142.1|46098.2|46078.2|46194.6|46174.6|46095.7|46075.7|101
1646901900000|2022-03-10 08:45:00|46094.1|46074.1|46088.7|46068.7|46108.2|46088.2|46084.1|46064.1|81
1646902200000|2022-03-10 08:50:00|46090.7|46070.7|46003.2|45983.2|46106.2|46086.2|45978.2|45958.2|126
1646902500000|2022-03-10 08:55:00|46005.2|45985.2|46095.7|46075.7|46105.7|46085.7|46003.2|45983.2|74
1646902800000|2022-03-10 09:00:00|46098.2|46078.2|46158.2|46138.2|46190.7|46170.7|46078.6|46058.6|197
1646903100000|2022-03-10 09:05:00|46160.2|46140.2|46327.7|46307.7|46430.2|46410.2|46160.2|46140.2|261
1646903400000|2022-03-10 09:10:00|46358.6|46338.6|46298.6|46278.6|46360.6|46340.6|46248.6|46228.6|72
1646903700000|2022-03-10 09:15:00|46300.6|46280.6|46359.6|46339.6|46361.6|46341.6|46272.1|46252.1|72
1646904000000|2022-03-10 09:20:00|46372.1|46352.1|46401.1|46381.1|46417.6|46397.6|46291.6|46271.6|154
1646904300000|2022-03-10 09:25:00|46401.6|46381.6|46415.6|46395.6|46479.1|46459.1|46401.6|46381.6|152
1646904600000|2022-03-10 09:30:00|46418.1|46398.1|46420.1|46400.1|46438.1|46418.1|46386.1|46366.1|71
1646904900000|2022-03-10 09:35:00|46418.1|46398.1|46463.1|46443.1|46475.6|46455.6|46407.6|46387.6|57
1646905200000|2022-03-10 09:40:00|46467.1|46447.1|46435.6|46415.6|46515.6|46495.6|46418.1|46398.1|77
1646905500000|2022-03-10 09:45:00|46433.1|46413.1|46393.1|46373.1|46453.1|46433.1|46365.6|46345.6|88
1646905800000|2022-03-10 09:50:00|46390.6|46370.6|46295.1|46275.1|46412.1|46392.1|46278.1|46258.1|137
1646906100000|2022-03-10 09:55:00|46295.6|46275.6|46225.6|46205.6|46302.6|46282.6|46180.6|46160.6|131
1646906400000|2022-03-10 10:00:00|46229.6|46209.6|46260.6|46240.6|46263.1|46243.1|46210.6|46190.6|75
1646906700000|2022-03-10 10:05:00|46263.1|46243.1|46269.6|46249.6|46291.1|46271.1|46243.1|46223.1|57
1646907000000|2022-03-10 10:10:00|46269.1|46249.1|46254.6|46234.6|46277.1|46257.1|46199.6|46179.6|73
1646907300000|2022-03-10 10:15:00|46252.1|46232.1|46255.1|46235.1|46289.6|46269.6|46232.6|46212.6|54
1646907600000|2022-03-10 10:20:00|46254.6|46234.6|46334.6|46314.6|46359.1|46339.1|46234.6|46214.6|100
1646907900000|2022-03-10 10:25:00|46337.6|46317.6|46296.6|46276.6|46352.6|46332.6|46289.1|46269.1|44
1646908200000|2022-03-10 10:30:00|46298.6|46278.6|46314.1|46294.1|46319.1|46299.1|46261.6|46241.6|64
1646908500000|2022-03-10 10:35:00|46316.6|46296.6|46194.6|46174.6|46329.1|46309.1|46194.6|46174.6|91
1646908800000|2022-03-10 10:40:00|46194.1|46174.1|46177.6|46157.6|46209.1|46189.1|46144.1|46124.1|102
1646909100000|2022-03-10 10:45:00|46176.6|46156.6|46268.6|46248.6|46281.1|46261.1|46176.6|46156.6|82
1646909400000|2022-03-10 10:50:00|46271.1|46251.1|46266.1|46246.1|46296.1|46276.1|46255.1|46235.1|58
1646909700000|2022-03-10 10:55:00|46270.6|46250.6|46362.1|46342.1|46369.1|46349.1|46268.6|46248.6|78
1646910000000|2022-03-10 11:00:00|46362.6|46342.6|46305.1|46285.1|46369.1|46349.1|46302.1|46282.1|111
1646910300000|2022-03-10 11:05:00|46307.1|46287.1|46273.6|46253.6|46336.6|46316.6|46271.1|46251.1|85
1646910600000|2022-03-10 11:10:00|46276.1|46256.1|46376.1|46356.1|46386.6|46366.6|46244.1|46224.1|102
1646910900000|2022-03-10 11:15:00|46378.6|46358.6|46304.6|46284.6|46394.1|46374.1|46301.6|46281.6|85
1646911200000|2022-03-10 11:20:00|46302.1|46282.1|46285.1|46265.1|46307.1|46287.1|46274.6|46254.6|54
1646911500000|2022-03-10 11:25:00|46287.1|46267.1|46282.1|46262.1|46337.1|46317.1|46277.1|46257.1|68
1646911800000|2022-03-10 11:30:00|46284.6|46264.6|46272.1|46252.1|46307.1|46287.1|46272.1|46252.1|71
1646912100000|2022-03-10 11:35:00|46269.6|46249.6|46389.6|46369.6|46402.6|46382.6|46267.1|46247.1|119
1646912400000|2022-03-10 11:40:00|46387.6|46367.6|46451.1|46431.1|46498.6|46478.6|46384.6|46364.6|212
1646912700000|2022-03-10 11:45:00|46453.6|46433.6|46398.6|46378.6|46486.1|46466.1|46363.6|46343.6|112
1646913000000|2022-03-10 11:50:00|46398.1|46378.1|46377.6|46357.6|46454.1|46434.1|46376.1|46356.1|167
1646913300000|2022-03-10 11:55:00|46379.6|46359.6|46402.6|46382.6|46415.1|46395.1|46372.6|46352.6|74
1646913600000|2022-03-10 12:00:00|46404.6|46384.6|46365.6|46345.6|46446.6|46426.6|46360.1|46340.1|186
1646913900000|2022-03-10 12:05:00|46368.1|46348.1|46427.6|46407.6|46430.1|46410.1|46368.1|46348.1|95
1646914200000|2022-03-10 12:10:00|46413.1|46393.1|46539.1|46519.1|46540.6|46520.6|46397.6|46377.6|145
1646914500000|2022-03-10 12:15:00|46537.1|46517.1|46633.1|46613.1|46655.6|46635.6|46526.1|46506.1|342
1646914800000|2022-03-10 12:20:00|46631.1|46611.1|46683.1|46663.1|46708.1|46688.1|46615.6|46595.6|164
1646915100000|2022-03-10 12:25:00|46680.6|46660.6|46633.6|46613.6|46715.6|46695.6|46608.1|46588.1|196
1646915400000|2022-03-10 12:30:00|46631.6|46611.6|46625.6|46605.6|46727.1|46707.1|46605.6|46585.6|267
1646915700000|2022-03-10 12:35:00|46638.1|46618.1|46700.6|46680.6|46705.6|46685.6|46608.1|46588.1|171
1646916000000|2022-03-10 12:40:00|46697.6|46677.6|46655.6|46635.6|46715.6|46695.6|46650.6|46630.6|128
1646916300000|2022-03-10 12:45:00|46653.1|46633.1|46648|46628|46687.6|46667.6|46618|46598|196
1646916600000|2022-03-10 12:50:00|46645.5|46625.5|46615.5|46595.5|46705.5|46685.5|46603|46583|134
1646916900000|2022-03-10 12:55:00|46618|46598|46518|46498|46628|46608|46494|46474|286
1646917200000|2022-03-10 13:00:00|46520.5|46500.5|46605.5|46585.5|46622.5|46602.5|46494|46474|386
1646917500000|2022-03-10 13:05:00|46603.5|46583.5|46595.5|46575.5|46608|46588|46546|46526|213
1646917800000|2022-03-10 13:10:00|46615.5|46595.5|46523|46503|46615.5|46595.5|46489|46469|285
1646918100000|2022-03-10 13:15:00|46520.5|46500.5|46593|46573|46603|46583|46520.5|46500.5|227
1646918400000|2022-03-10 13:20:00|46588.5|46568.5|46605.5|46585.5|46618|46598|46545.5|46525.5|187
1646918700000|2022-03-10 13:25:00|46610.5|46590.5|46600|46580|46632|46612|46555.5|46535.5|120
1646919000000|2022-03-10 13:30:00|46590.5|46570.5|46705.5|46685.5|46730.5|46710.5|46588|46568|237
1646919300000|2022-03-10 13:35:00|46703.5|46683.5|46743|46723|46750.5|46730.5|46645|46625|202
1646919600000|2022-03-10 13:40:00|46738|46718|46666|46646|46768|46748|46663|46643|212
1646919900000|2022-03-10 13:45:00|46665.5|46645.5|46559.5|46539.5|46665.5|46645.5|46554|46534|347
1646920200000|2022-03-10 13:50:00|46559|46539|46637|46617|46647.5|46627.5|46506.5|46486.5|297
1646920500000|2022-03-10 13:55:00|46637.5|46617.5|46675|46655|46690|46670|46622.5|46602.5|187
1646920800000|2022-03-10 14:00:00|46677|46657|46637.5|46617.5|46692.5|46672.5|46622.5|46602.5|175
1646921100000|2022-03-10 14:05:00|46639.5|46619.5|46555|46535|46639.5|46619.5|46552.5|46532.5|178
1646921400000|2022-03-10 14:10:00|46552.5|46532.5|46514.5|46494.5|46567.5|46547.5|46492.5|46472.5|168
1646921700000|2022-03-10 14:15:00|46517|46497|46530.4|46510.4|46587.4|46567.4|46516.9|46496.9|120
1646922000000|2022-03-10 14:20:00|46527.9|46507.9|46527.9|46507.9|46560.4|46540.4|46507.9|46487.9|73
1646922300000|2022-03-10 14:25:00|46525.4|46505.4|46530.4|46510.4|46565.4|46545.4|46497.9|46477.9|134
1646922600000|2022-03-10 14:30:00|46527.9|46507.9|46405.9|46385.9|46534.4|46514.4|46370.4|46350.4|393
1646922900000|2022-03-10 14:35:00|46406.4|46386.4|46452.4|46432.4|46482.4|46462.4|46392.4|46372.4|277
1646923200000|2022-03-10 14:40:00|46451.9|46431.9|46517.4|46497.4|46521.9|46501.9|46402.4|46382.4|236
1646923500000|2022-03-10 14:45:00|46517.9|46497.9|46590.9|46570.9|46655.4|46635.4|46517.9|46497.9|312
1646923800000|2022-03-10 14:50:00|46592.9|46572.9|46486.4|46466.4|46603.4|46583.4|46474.9|46454.9|203
1646924100000|2022-03-10 14:55:00|46493.4|46473.4|46545.9|46525.9|46545.9|46525.9|46473.4|46453.4|195
1646924400000|2022-03-10 15:00:00|46546.4|46526.4|46505.9|46485.9|46573.4|46553.4|46440.9|46420.9|233
1646924700000|2022-03-10 15:05:00|46507.9|46487.9|46337.9|46317.9|46533.4|46513.4|46328.4|46308.4|244
1646925000000|2022-03-10 15:10:00|46338.9|46318.9|46404.4|46384.4|46404.4|46384.4|46293.9|46273.9|307
1646925300000|2022-03-10 15:15:00|46404.9|46384.9|46391.9|46371.9|46406.9|46386.9|46269.4|46249.4|433
1646925600000|2022-03-10 15:20:00|46389.4|46369.4|46420.9|46400.9|46453.4|46433.4|46354.4|46334.4|278
1646925900000|2022-03-10 15:25:00|46418.4|46398.4|46407.9|46387.9|46505.4|46485.4|46407.9|46387.9|237
1646926200000|2022-03-10 15:30:00|46409.9|46389.9|46449.4|46429.4|46502.9|46482.9|46409.9|46389.9|152
1646926500000|2022-03-10 15:35:00|46447.4|46427.4|46518.9|46498.9|46547.4|46527.4|46447.4|46427.4|263
1646926800000|2022-03-10 15:40:00|46516.4|46496.4|46458.8|46438.8|46520.8|46500.8|46456.9|46436.9|162
1646927100000|2022-03-10 15:45:00|46456.3|46436.3|46526.3|46506.3|46538.8|46518.8|46438.8|46418.8|83
1646927400000|2022-03-10 15:50:00|46523.8|46503.8|46449.3|46429.3|46563.8|46543.8|46441.3|46421.3|168
1646927700000|2022-03-10 15:55:00|46441.8|46421.8|46436.3|46416.3|46458.8|46438.8|46401.3|46381.3|151
1646928000000|2022-03-10 16:00:00|46431.8|46411.8|46419.3|46399.3|46448.3|46428.3|46386.3|46366.3|169
1646928300000|2022-03-10 16:05:00|46416.8|46396.8|46403.8|46383.8|46431.8|46411.8|46369.3|46349.3|210
1646928600000|2022-03-10 16:10:00|46403.3|46383.3|46395.3|46375.3|46411.3|46391.3|46368.8|46348.8|87
1646928900000|2022-03-10 16:15:00|46393.8|46373.8|46396.3|46376.3|46452.8|46432.8|46388.8|46368.8|151
1646929200000|2022-03-10 16:20:00|46394.3|46374.3|46431.3|46411.3|46433.8|46413.8|46386.3|46366.3|135
1646929500000|2022-03-10 16:25:00|46428.8|46408.8|46405.8|46385.8|46438.8|46418.8|46381.3|46361.3|121
1646929800000|2022-03-10 16:30:00|46403.3|46383.3|46323.8|46303.8|46406.3|46386.3|46321.3|46301.3|230
1646930100000|2022-03-10 16:35:00|46326.3|46306.3|46187.8|46167.8|46328.8|46308.8|46160.3|46140.3|303
1646930400000|2022-03-10 16:40:00|46199.8|46179.8|46304.3|46284.3|46304.8|46284.8|46197.3|46177.3|184
1646930700000|2022-03-10 16:45:00|46304.8|46284.8|46383.8|46363.8|46384.8|46364.8|46304.8|46284.8|220
1646931000000|2022-03-10 16:50:00|46384.3|46364.3|46422.3|46402.3|46439.3|46419.3|46362.3|46342.3|132
1646931300000|2022-03-10 16:55:00|46424.8|46404.8|46422.8|46402.8|46462.3|46442.3|46404.8|46384.8|162
1646931600000|2022-03-10 17:00:00|46422.3|46402.3|46464.8|46444.8|46549.3|46529.3|46360.3|46340.3|252
1646931900000|2022-03-10 17:05:00|46462.8|46442.8|46512.3|46492.3|46530.3|46510.3|46440.3|46420.3|212
1646932200000|2022-03-10 17:10:00|46510.3|46490.3|46527.3|46507.3|46554.3|46534.3|46504.8|46484.8|112
1646932500000|2022-03-10 17:15:00|46525.3|46505.3|46462.3|46442.3|46531.8|46511.8|46462.3|46442.3|134
1646932800000|2022-03-10 17:20:00|46467.3|46447.3|46546.2|46526.2|46548.7|46528.7|46467.3|46447.3|151
1646933100000|2022-03-10 17:25:00|46544.2|46524.2|46532.7|46512.7|46558.2|46538.2|46510.2|46490.2|283
1646933400000|2022-03-10 17:30:00|46530.7|46510.7|46550.2|46530.2|46574.7|46554.7|46490.2|46470.2|629
1646933700000|2022-03-10 17:35:00|46552.7|46532.7|46545.2|46525.2|46639.7|46619.7|46545.2|46525.2|437
1646934000000|2022-03-10 17:40:00|46543.2|46523.2|46655.2|46635.2|46657.2|46637.2|46540.2|46520.2|181
1646934300000|2022-03-10 17:45:00|46654.7|46634.7|46627.7|46607.7|46689.7|46669.7|46597.7|46577.7|213
1646934600000|2022-03-10 17:50:00|46625.7|46605.7|46557.6|46537.6|46672.7|46652.7|46544.2|46524.2|293
1646934900000|2022-03-10 17:55:00|46558.2|46538.2|46500.7|46480.7|46607.1|46587.1|46442.7|46422.7|1103
1646935200000|2022-03-10 18:00:00|46501.2|46481.2|46558.7|46538.7|46587.6|46567.6|46501.2|46481.2|200
1646935500000|2022-03-10 18:05:00|46559.2|46539.2|46547.2|46527.2|46563.7|46543.7|46501.2|46481.2|135
1646935800000|2022-03-10 18:10:00|46545.2|46525.2|46518.2|46498.2|46570.7|46550.7|46517.7|46497.7|115
1646936100000|2022-03-10 18:15:00|46525.2|46505.2|46461.7|46441.7|46533.2|46513.2|46459.7|46439.7|143
1646936400000|2022-03-10 18:20:00|46463.7|46443.7|46452.1|46432.1|46493.2|46473.2|46402.7|46382.7|102
1646936700000|2022-03-10 18:25:00|46452.7|46432.7|46440.7|46420.7|46455.2|46435.2|46417.7|46397.7|37
1646937000000|2022-03-10 18:30:00|46441.2|46421.2|46428.7|46408.7|46444.2|46424.2|46423.2|46403.2|44
1646937300000|2022-03-10 18:35:00|46423.7|46403.7|46418.1|46398.1|46425.6|46405.6|46393.1|46373.1|62
1646937600000|2022-03-10 18:40:00|46420.6|46400.6|46405.6|46385.6|46453.1|46433.1|46405.6|46385.6|91
1646937900000|2022-03-10 18:45:00|46410.1|46390.1|46458.1|46438.1|46458.1|46438.1|46406.1|46386.1|61
1646938200000|2022-03-10 18:50:00|46454.2|46434.2|46421.1|46401.1|46483.1|46463.1|46404.1|46384.1|89
1646938500000|2022-03-10 18:55:00|46414.7|46394.7|46418.6|46398.6|46421.1|46401.1|46373.6|46353.6|195
1646938800000|2022-03-10 19:00:00|46421.1|46401.1|46483.6|46463.6|46485.6|46465.6|46421.1|46401.1|37
1646939100000|2022-03-10 19:05:00|46485.6|46465.6|46466.1|46446.1|46491.1|46471.1|46446.1|46426.1|54
1646939400000|2022-03-10 19:10:00|46463.6|46443.6|46438.6|46418.6|46466.1|46446.1|46438.1|46418.1|54
1646939700000|2022-03-10 19:15:00|46438.1|46418.1|46386.1|46366.1|46441.1|46421.1|46368.6|46348.6|60
1646940000000|2022-03-10 19:20:00|46383.6|46363.6|46346.6|46326.6|46406.1|46386.1|46333.6|46313.6|70
1646940300000|2022-03-10 19:25:00|46348.6|46328.6|46321.1|46301.1|46366.6|46346.6|46316.6|46296.6|74
1646940600000|2022-03-10 19:30:00|46321.6|46301.6|46314.1|46294.1|46358.6|46338.6|46311.6|46291.6|75
1646940900000|2022-03-10 19:35:00|46316.1|46296.1|46284.6|46264.6|46374.1|46354.1|46284.6|46264.6|127
1646941200000|2022-03-10 19:40:00|46282.6|46262.6|46310.6|46290.6|46317.6|46297.6|46253.1|46233.1|123
1646941500000|2022-03-10 19:45:00|46314.6|46294.6|46369.6|46349.6|46369.6|46349.6|46300.1|46280.1|80
1646941800000|2022-03-10 19:50:00|46372.1|46352.1|46381.6|46361.6|46392.1|46372.1|46372.1|46352.1|38
1646942100000|2022-03-10 19:55:00|46382.1|46362.1|46392.1|46372.1|46412.1|46392.1|46374.1|46354.1|54
1646942400000|2022-03-10 20:00:00|46394.1|46374.1|46361.6|46341.6|46400.6|46380.6|46356.6|46336.6|30
1646942700000|2022-03-10 20:05:00|46364.1|46344.1|46369.1|46349.1|46379.1|46359.1|46356.6|46336.6|34
1646943000000|2022-03-10 20:10:00|46367.1|46347.1|46424.1|46404.1|46424.1|46404.1|46366.6|46346.6|35
1646943300000|2022-03-10 20:15:00|46424.6|46404.6|46428.5|46408.5|46444.1|46424.1|46409.1|46389.1|40
1646943600000|2022-03-10 20:20:00|46426.6|46406.6|46431.6|46411.6|46443.5|46423.5|46411.6|46391.6|36
1646943900000|2022-03-10 20:25:00|46429.1|46409.1|46458.5|46438.5|46459|46439|46426.6|46406.6|28
1646944200000|2022-03-10 20:30:00|46456|46436|46461|46441|46476.5|46456.5|46449|46429|33
1646944500000|2022-03-10 20:35:00|46458.5|46438.5|46445.5|46425.5|46468|46448|46428|46408|35
1646944800000|2022-03-10 20:40:00|46443|46423|46440.5|46420.5|46453|46433|46430.5|46410.5|15
1646945100000|2022-03-10 20:45:00|46438.5|46418.5|46420.5|46400.5|46438.5|46418.5|46418|46398|30
1646945400000|2022-03-10 20:50:00|46422.5|46402.5|46410.5|46390.5|46435.5|46415.5|46398.5|46378.5|49
1646945700000|2022-03-10 20:55:00|46408|46388|46365.5|46345.5|46415.5|46395.5|46361.5|46341.5|74
1646946000000|2022-03-10 21:00:00|46363|46343|46379.5|46359.5|46384.5|46364.5|46342|46322|31
1646946300000|2022-03-10 21:05:00|46374|46354|46364|46344|46374|46354|46349|46329|23
1646946600000|2022-03-10 21:10:00|46362|46342|46374|46354|46374|46354|46351.5|46331.5|9
1646946900000|2022-03-10 21:15:00|46374.5|46354.5|46376.5|46356.5|46382|46362|46374.5|46354.5|6
1646947200000|2022-03-10 21:20:00|46379|46359|46364|46344|46379|46359|46363.5|46343.5|10
1646947500000|2022-03-10 21:25:00|46366|46346|46335.9|46315.9|46367|46347|46335.9|46315.9|23
1646947800000|2022-03-10 21:30:00|46333.9|46313.9|46353.4|46333.4|46357.9|46337.9|46331.9|46311.9|18
1646948100000|2022-03-10 21:35:00|46352.9|46332.9|46365.9|46345.9|46368.4|46348.4|46350.9|46330.9|13
1646948400000|2022-03-10 21:40:00|46363.4|46343.4|46365.9|46345.9|46370.9|46350.9|46363.4|46343.4|4
1646948700000|2022-03-10 21:45:00|46363.4|46343.4|46315.4|46295.4|46363.4|46343.4|46313.4|46293.4|28
1646949000000|2022-03-10 21:50:00|46313.4|46293.4|46335.9|46315.9|46335.9|46315.9|46312.9|46292.9|20
1646949300000|2022-03-10 21:55:00|46335.3|46315.3|46360.9|46340.9|46362.9|46342.9|46335.3|46315.3|37
1646953200000|2022-03-10 23:00:00|46343|46323|46389.7|46369.7|46391.7|46371.7|46322.3|46302.3|49
1646953500000|2022-03-10 23:05:00|46385.8|46365.8|46399.2|46379.2|46401.2|46381.2|46361.8|46341.8|27
1646953800000|2022-03-10 23:10:00|46401.2|46381.2|46412.2|46392.2|46416.2|46396.2|46401.2|46381.2|27
1646954100000|2022-03-10 23:15:00|46414.2|46394.2|46418.7|46398.7|46436.7|46416.7|46411.7|46391.7|24
1646954400000|2022-03-10 23:20:00|46416.7|46396.7|46426.2|46406.2|46426.2|46406.2|46414.2|46394.2|11
1646954700000|2022-03-10 23:25:00|46428.7|46408.7|46409.2|46389.2|46428.7|46408.7|46405.7|46385.7|75
1646955000000|2022-03-10 23:30:00|46408.7|46388.7|46422.2|46402.2|46427.7|46407.7|46408.7|46388.7|4
1646955300000|2022-03-10 23:35:00|46424.7|46404.7|46415.7|46395.7|46424.7|46404.7|46405.2|46385.2|26
1646955600000|2022-03-10 23:40:00|46418.2|46398.2|46428.2|46408.2|46430.7|46410.7|46418.2|46398.2|12
1646955900000|2022-03-10 23:45:00|46423.7|46403.7|46463.2|46443.2|46463.2|46443.2|46420.7|46400.7|29
1646956200000|2022-03-10 23:50:00|46460.7|46440.7|46428.2|46408.2|46473.7|46453.7|46428.2|46408.2|31
1646956500000|2022-03-10 23:55:00|46432.7|46412.7|46450.2|46430.2|46466.6|46446.6|46432.7|46412.7|23
1646956800000|2022-03-11 00:00:00|46450.7|46430.7|46443.2|46423.2|46455.7|46435.7|46443.2|46423.2|17
1646957100000|2022-03-11 00:05:00|46448.2|46428.2|46428.7|46408.7|46448.2|46428.2|46428.2|46408.2|19
1646957400000|2022-03-11 00:10:00|46426.7|46406.7|46442.7|46422.7|46443.2|46423.2|46423.2|46403.2|24
1646957700000|2022-03-11 00:15:00|46443.2|46423.2|46453.2|46433.2|46455.7|46435.7|46428.2|46408.2|19
1646958000000|2022-03-11 00:20:00|46446.2|46426.2|46443.2|46423.2|46452.7|46432.7|46435.7|46415.7|21
1646958300000|2022-03-11 00:25:00|46445.2|46425.2|46463.2|46443.2|46463.2|46443.2|46440.7|46420.7|9
1646958600000|2022-03-11 00:30:00|46468.2|46448.2|46515.7|46495.7|46523.2|46503.2|46465.7|46445.7|54
1646958900000|2022-03-11 00:35:00|46503.2|46483.2|46500.7|46480.7|46503.2|46483.2|46488.2|46468.2|18
1646959200000|2022-03-11 00:40:00|46498.7|46478.7|46465.1|46445.1|46500.7|46480.7|46465.1|46445.1|17
1646959500000|2022-03-11 00:45:00|46470.1|46450.1|46472.6|46452.6|46500.1|46480.1|46470.1|46450.1|13
1646959800000|2022-03-11 00:50:00|46482.1|46462.1|46466.1|46446.1|46487.6|46467.6|46464.6|46444.6|16
1646960100000|2022-03-11 00:55:00|46468|46448|46457.1|46437.1|46469.1|46449.1|46457.1|46437.1|9
1646960400000|2022-03-11 01:00:00|46459.1|46439.1|46430.6|46410.6|46502.1|46482.1|46407.1|46387.1|249
1646960700000|2022-03-11 01:05:00|46424.6|46404.6|46467.1|46447.1|46489.6|46469.6|46409.6|46389.6|78
1646961000000|2022-03-11 01:10:00|46465.1|46445.1|46415.1|46395.1|46465.1|46445.1|46351.7|46331.7|156
1646961300000|2022-03-11 01:15:00|46412.6|46392.6|46384.8|46364.8|46412.6|46392.6|46384.3|46364.3|71
1646961600000|2022-03-11 01:20:00|46382.8|46362.8|46267.8|46247.8|46382.8|46362.8|46263.8|46243.8|166
1646961900000|2022-03-11 01:25:00|46272.3|46252.3|46278.3|46258.3|46293.3|46273.3|46231.7|46211.7|148
1646962200000|2022-03-11 01:30:00|46275.8|46255.8|46186.8|46166.8|46292.8|46272.8|46162.9|46142.9|143
1646962500000|2022-03-11 01:35:00|46184.3|46164.3|46172.4|46152.4|46189.3|46169.3|46120.4|46100.4|190
1646962800000|2022-03-11 01:40:00|46170.4|46150.4|46169.9|46149.9|46179.3|46159.3|46134.9|46114.9|70
1646963100000|2022-03-11 01:45:00|46167.4|46147.4|46144.9|46124.9|46204.9|46184.9|46139.9|46119.9|81
1646963400000|2022-03-11 01:50:00|46140.9|46120.9|46219.3|46199.3|46229.3|46209.3|46135.9|46115.9|107
1646963700000|2022-03-11 01:55:00|46218.8|46198.8|46150.4|46130.4|46218.8|46198.8|46150.4|46130.4|91
1646964000000|2022-03-11 02:00:00|46152.3|46132.3|46187.9|46167.9|46200.9|46180.9|46150.4|46130.4|100
1646964300000|2022-03-11 02:05:00|46185.9|46165.9|46240.4|46220.4|46252.9|46232.9|46157.9|46137.9|116
1646964600000|2022-03-11 02:10:00|46238.4|46218.4|46217.9|46197.9|46238.4|46218.4|46197.9|46177.9|61
1646964900000|2022-03-11 02:15:00|46213.4|46193.4|46173.4|46153.4|46213.4|46193.4|46172.9|46152.9|20
1646965200000|2022-03-11 02:20:00|46172.9|46152.9|46139.3|46119.3|46181.8|46161.8|46131.8|46111.8|43
1646965500000|2022-03-11 02:25:00|46139.8|46119.8|46162.3|46142.3|46179.3|46159.3|46129.3|46109.3|28
1646965800000|2022-03-11 02:30:00|46161.8|46141.8|46164.3|46144.3|46169.3|46149.3|46129.3|46109.3|70
1646966100000|2022-03-11 02:35:00|46162.3|46142.3|46206.8|46186.8|46218.2|46198.2|46146.8|46126.8|53
1646966400000|2022-03-11 02:40:00|46204.3|46184.3|46193.8|46173.8|46206.8|46186.8|46169.3|46149.3|64
1646966700000|2022-03-11 02:45:00|46191.8|46171.8|46221.8|46201.8|46224.3|46204.3|46191.3|46171.3|51
1646967000000|2022-03-11 02:50:00|46223.8|46203.8|46246.8|46226.8|46256.8|46236.8|46209.3|46189.3|57
1646967300000|2022-03-11 02:55:00|46244.3|46224.3|46238.7|46218.7|46248.8|46228.8|46204.3|46184.3|79
1646967600000|2022-03-11 03:00:00|46243.2|46223.2|46248.7|46228.7|46266.2|46246.2|46234.3|46214.3|64
1646967900000|2022-03-11 03:05:00|46246.2|46226.2|46173.7|46153.7|46246.2|46226.2|46168.7|46148.7|57
1646968200000|2022-03-11 03:10:00|46171.2|46151.2|46191.8|46171.8|46206.2|46186.2|46161.2|46141.2|76
1646968500000|2022-03-11 03:15:00|46193.7|46173.7|46233.7|46213.7|46233.7|46213.7|46188.7|46168.7|69
1646968800000|2022-03-11 03:20:00|46231.8|46211.8|46200.2|46180.2|46238.2|46218.2|46187.7|46167.7|43
1646969100000|2022-03-11 03:25:00|46202.7|46182.7|46232.7|46212.7|46232.7|46212.7|46202.7|46182.7|45
1646969400000|2022-03-11 03:30:00|46230.7|46210.7|46202.7|46182.7|46232.7|46212.7|46165.2|46145.2|31
1646969700000|2022-03-11 03:35:00|46200.7|46180.7|46166.7|46146.7|46200.7|46180.7|46159.8|46139.8|35
1646970000000|2022-03-11 03:40:00|46164.8|46144.8|46179.8|46159.8|46201.2|46181.2|46164.8|46144.8|18
1646970300000|2022-03-11 03:45:00|46177.3|46157.3|46163.7|46143.7|46184.8|46164.8|46163.7|46143.7|7
1646970600000|2022-03-11 03:50:00|46161.7|46141.7|46176.2|46156.2|46176.2|46156.2|46156.7|46136.7|21
1646970900000|2022-03-11 03:55:00|46174.2|46154.2|46181.2|46161.2|46181.2|46161.2|46158.7|46138.7|56
1646971200000|2022-03-11 04:00:00|46185.1|46165.1|46183.7|46163.7|46193.7|46173.7|46178.7|46158.7|13
1646971500000|2022-03-11 04:05:00|46186.2|46166.2|46178.2|46158.2|46186.2|46166.2|46176.2|46156.2|11
1646971800000|2022-03-11 04:10:00|46176.2|46156.2|46181.2|46161.2|46186.2|46166.2|46166.2|46146.2|10
1646972100000|2022-03-11 04:15:00|46183.7|46163.7|46183.7|46163.7|46196.2|46176.2|46183.7|46163.7|4
1646972400000|2022-03-11 04:20:00|46185.6|46165.6|46196.2|46176.2|46215.6|46195.6|46177.8|46157.8|14
1646972700000|2022-03-11 04:25:00|46191.2|46171.2|46191.2|46171.2|46206.2|46186.2|46181.2|46161.2|11
1646973000000|2022-03-11 04:30:00|46188.7|46168.7|46181.2|46161.2|46193.7|46173.7|46176.7|46156.7|6
1646973300000|2022-03-11 04:35:00|46183.1|46163.1|46181.2|46161.2|46186.2|46166.2|46181.2|46161.2|4
1646973600000|2022-03-11 04:40:00|46179.2|46159.2|46178.7|46158.7|46186.2|46166.2|46172.2|46152.2|6
1646973900000|2022-03-11 04:45:00|46183.1|46163.1|46188.1|46168.1|46192.6|46172.6|46166.1|46146.1|14
1646974200000|2022-03-11 04:50:00|46188.6|46168.6|46181.1|46161.1|46201.1|46181.1|46176.7|46156.7|9
1646974500000|2022-03-11 04:55:00|46183.1|46163.1|46178.6|46158.6|46188.1|46168.1|46171.1|46151.1|11
1646974800000|2022-03-11 05:00:00|46179.7|46159.7|46181.1|46161.1|46181.7|46161.7|46149.2|46129.2|56
1646975100000|2022-03-11 05:05:00|46178.6|46158.6|46178.6|46158.6|46181.1|46161.1|46153.6|46133.6|38
1646975400000|2022-03-11 05:10:00|46178.1|46158.1|46190.7|46170.7|46202.7|46182.7|46133.6|46113.6|45
1646975700000|2022-03-11 05:15:00|46188.8|46168.8|46195.2|46175.2|46220.2|46200.2|46175.2|46155.2|49
1646976000000|2022-03-11 05:20:00|46193.2|46173.2|46190.7|46170.7|46202.7|46182.7|46181.3|46161.3|7
1646976300000|2022-03-11 05:25:00|46190.2|46170.2|46193.2|46173.2|46215.7|46195.7|46188.2|46168.2|13
1646976600000|2022-03-11 05:30:00|46191.3|46171.3|46213.2|46193.2|46235.7|46215.7|46171.8|46151.8|109
1646976900000|2022-03-11 05:35:00|46210.7|46190.7|46275.7|46255.7|46298.2|46278.2|46203.7|46183.7|133
1646977200000|2022-03-11 05:40:00|46273.7|46253.7|46293.2|46273.2|46313.2|46293.2|46248.2|46228.2|98
1646977500000|2022-03-11 05:45:00|46290.7|46270.7|46307.7|46287.7|46310.2|46290.2|46268.2|46248.2|71
1646977800000|2022-03-11 05:50:00|46305.7|46285.7|46383.2|46363.2|46400.7|46380.7|46305.7|46285.7|102
1646978100000|2022-03-11 05:55:00|46381.2|46361.2|46360.7|46340.7|46430.7|46410.7|46360.7|46340.7|116
1646978400000|2022-03-11 06:00:00|46358.7|46338.7|46330.7|46310.7|46362.7|46342.7|46307.7|46287.7|84
1646978700000|2022-03-11 06:05:00|46328.7|46308.7|46387.7|46367.7|46422.7|46402.7|46322.7|46302.7|77
1646979000000|2022-03-11 06:10:00|46375.7|46355.7|46410.2|46390.2|46422.7|46402.7|46360.2|46340.2|76
1646979300000|2022-03-11 06:15:00|46417.1|46397.1|46426.6|46406.6|46454.1|46434.1|46384.6|46364.6|104
1646979600000|2022-03-11 06:20:00|46431.6|46411.6|46446.1|46426.1|46451.1|46431.1|46428.6|46408.6|40
1646979900000|2022-03-11 06:25:00|46448|46428|46463|46443|46465.5|46445.5|46446.1|46426.1|34
1646980200000|2022-03-11 06:30:00|46465|46445|46390.7|46370.7|46465|46445|46390.7|46370.7|42
1646980500000|2022-03-11 06:35:00|46388.7|46368.7|46428.2|46408.2|46430.1|46410.1|46360.1|46340.1|38
1646980800000|2022-03-11 06:40:00|46426.2|46406.2|46481|46461|46493.5|46473.5|46415.1|46395.1|48
1646981100000|2022-03-11 06:45:00|46483.5|46463.5|46488.5|46468.5|46510.5|46490.5|46446.6|46426.6|47
1646981400000|2022-03-11 06:50:00|46486|46466|46489.1|46469.1|46512.5|46492.5|46458.5|46438.5|51
1646981700000|2022-03-11 06:55:00|46486.6|46466.6|46466.6|46446.6|46512.5|46492.5|46435.1|46415.1|79
1646982000000|2022-03-11 07:00:00|46471.6|46451.6|46496|46476|46556|46536|46471|46451|66
1646982300000|2022-03-11 07:05:00|46491|46471|46563.5|46543.5|46568.5|46548.5|46483|46463|73
1646982600000|2022-03-11 07:10:00|46561.5|46541.5|46626.9|46606.9|46678.9|46658.9|46561|46541|121
1646982900000|2022-03-11 07:15:00|46624.4|46604.4|46651|46631|46680.5|46660.5|46619.4|46599.4|51
1646983200000|2022-03-11 07:20:00|46648.5|46628.5|46635.5|46615.5|46678|46658|46613|46593|54
1646983500000|2022-03-11 07:25:00|46633.5|46613.5|46671.4|46651.4|46703|46683|46621.5|46601.5|59
1646983800000|2022-03-11 07:30:00|46667.4|46647.4|46649.4|46629.4|46667.4|46647.4|46570.5|46550.5|127
1646984100000|2022-03-11 07:35:00|46653.3|46633.3|46874.2|46854.2|46912.5|46892.5|46653.3|46633.3|264
1646984400000|2022-03-11 07:40:00|46874.8|46854.8|46974.1|46954.1|46992|46972|46849.2|46829.2|239
1646984700000|2022-03-11 07:45:00|46972.1|46952.1|47161.1|47141.1|47175.6|47155.6|46972.1|46952.1|566
1646985000000|2022-03-11 07:50:00|47159.1|47139.1|47053.4|47033.4|47206.3|47186.3|47025.9|47005.9|207
1646985300000|2022-03-11 07:55:00|47052.8|47032.8|46925.6|46905.6|47110.3|47090.3|46925.6|46905.6|270
1646985600000|2022-03-11 08:00:00|46921.7|46901.7|46918|46898|46999.9|46979.9|46894.2|46874.2|178
1646985900000|2022-03-11 08:05:00|46921.9|46901.9|47010.5|46990.5|47069.9|47049.9|46889.9|46869.9|111
1646986200000|2022-03-11 08:10:00|47012.4|46992.4|47022.9|47002.9|47105.8|47085.8|46994|46974|113
1646986500000|2022-03-11 08:15:00|47014|46994|47082.7|47062.7|47094.2|47074.2|46935.4|46915.4|135
1646986800000|2022-03-11 08:20:00|47081.1|47061.1|46989.5|46969.5|47081.1|47061.1|46972.6|46952.6|164
1646987100000|2022-03-11 08:25:00|46991.5|46971.5|46861.1|46841.1|46994.5|46974.5|46801.1|46781.1|363
1646987400000|2022-03-11 08:30:00|46863.1|46843.1|46807.7|46787.7|46865.6|46845.6|46780.6|46760.6|155
1646987700000|2022-03-11 08:35:00|46805.8|46785.8|46799|46779|46806.8|46786.8|46722.7|46702.7|200
1646988000000|2022-03-11 08:40:00|46797|46777|46832.4|46812.4|46832.4|46812.4|46759|46739|75
1646988300000|2022-03-11 08:45:00|46834.9|46814.9|46803.4|46783.4|46891.3|46871.3|46800.9|46780.9|71
1646988600000|2022-03-11 08:50:00|46801.5|46781.5|46911.5|46891.5|46914.8|46894.8|46800.9|46780.9|66
1646988900000|2022-03-11 08:55:00|46915.9|46895.9|46890.2|46870.2|46945.9|46925.9|46877|46857|79
1646989200000|2022-03-11 09:00:00|46890.7|46870.7|46789.3|46769.3|46897.3|46877.3|46739.3|46719.3|86
1646989500000|2022-03-11 09:05:00|46791.3|46771.3|46782.9|46762.9|46791.3|46771.3|46744.8|46724.8|59
1646989800000|2022-03-11 09:10:00|46778.9|46758.9|46778|46758|46788|46768|46772|46752|42
1646990100000|2022-03-11 09:15:00|46780|46760|46790.5|46770.5|46825.5|46805.5|46764.1|46744.1|60
1646990400000|2022-03-11 09:20:00|46788|46768|46798|46778|46798|46778|46745.5|46725.5|46
1646990700000|2022-03-11 09:25:00|46803|46783|46770.5|46750.5|46827|46807|46751.1|46731.1|40
1646991000000|2022-03-11 09:30:00|46768.6|46748.6|46667.5|46647.5|46768.6|46748.6|46638.6|46618.6|159
1646991300000|2022-03-11 09:35:00|46669.5|46649.5|46655.5|46635.5|46670|46650|46635|46615|48
1646991600000|2022-03-11 09:40:00|46658|46638|46672.5|46652.5|46699.4|46679.4|46658|46638|40
1646991900000|2022-03-11 09:45:00|46671.9|46651.9|46679.4|46659.4|46707.5|46687.5|46670|46650|55
1646992200000|2022-03-11 09:50:00|46681.4|46661.4|46700.9|46680.9|46706.9|46686.9|46679.4|46659.4|31
1646992500000|2022-03-11 09:55:00|46700.3|46680.3|46720.9|46700.9|46720.9|46700.9|46671.4|46651.4|38
1646992800000|2022-03-11 10:00:00|46740.9|46720.9|46785|46765|46785|46765|46740.9|46720.9|70
1646993100000|2022-03-11 10:05:00|46783|46763|46673|46653|46790|46770|46628|46608|59
1646993400000|2022-03-11 10:10:00|46672.5|46652.5|46673.3|46653.3|46679.1|46659.1|46609.4|46589.4|71
1646993700000|2022-03-11 10:15:00|46671.4|46651.4|46731.4|46711.4|46746.4|46726.4|46658.9|46638.9|43
1646994000000|2022-03-11 10:20:00|46733.3|46713.3|46785.3|46765.3|46785.3|46765.3|46726.4|46706.4|42
1646994300000|2022-03-11 10:25:00|46783.3|46763.3|46822.3|46802.3|46837.8|46817.8|46780.3|46760.3|45
1646994600000|2022-03-11 10:30:00|46822.8|46802.8|46819.7|46799.7|46827.8|46807.8|46777.3|46757.3|53
1646994900000|2022-03-11 10:35:00|46817.8|46797.8|46704.7|46684.7|46819.7|46799.7|46701.4|46681.4|95
1646995200000|2022-03-11 10:40:00|46702.8|46682.8|46678.1|46658.1|46737.6|46717.6|46654.7|46634.7|170
1646995500000|2022-03-11 10:45:00|46677.6|46657.6|46708.7|46688.7|46708.7|46688.7|46653.7|46633.7|38
1646995800000|2022-03-11 10:50:00|46715.1|46695.1|46696.2|46676.2|46721.2|46701.2|46678.7|46658.7|37
1646996100000|2022-03-11 10:55:00|46703.1|46683.1|46698.6|46678.6|46703.7|46683.7|46678.6|46658.6|22
1646996400000|2022-03-11 11:00:00|46694.2|46674.2|46708.6|46688.6|46718.6|46698.6|46679.2|46659.2|37
1646996700000|2022-03-11 11:05:00|46706.1|46686.1|46758.1|46738.1|46758.1|46738.1|46706.1|46686.1|58
1646997000000|2022-03-11 11:10:00|46760.6|46740.6|46700.1|46680.1|46785.6|46765.6|46697.6|46677.6|104
1646997300000|2022-03-11 11:15:00|46707|46687|46755|46735|46794.5|46774.5|46685.1|46665.1|157
1646997600000|2022-03-11 11:20:00|46757.5|46737.5|46711.1|46691.1|46777.5|46757.5|46711.1|46691.1|83
1646997900000|2022-03-11 11:25:00|46709.2|46689.2|46546.7|46526.7|46736.1|46716.1|46489.7|46469.7|266
1646998200000|2022-03-11 11:30:00|46542.2|46522.2|46643.6|46623.6|46661.1|46641.1|46533.6|46513.6|112
1646998500000|2022-03-11 11:35:00|46646.1|46626.1|46544.1|46524.1|46646.1|46626.1|46536.6|46516.6|81
1646998800000|2022-03-11 11:40:00|46542.2|46522.2|46541.6|46521.6|46586.1|46566.1|46507.2|46487.2|93
1646999100000|2022-03-11 11:45:00|46546.1|46526.1|46562.2|46542.2|46616.6|46596.6|46518.6|46498.6|72
1646999400000|2022-03-11 11:50:00|46566.6|46546.6|46724.1|46704.1|46734.7|46714.7|46566.6|46546.6|112
1646999700000|2022-03-11 11:55:00|46720.2|46700.2|46669.1|46649.1|46724.1|46704.1|46661.6|46641.6|45
1647000000000|2022-03-11 12:00:00|46669.7|46649.7|46731.1|46711.1|46739.1|46719.1|46661.1|46641.1|86
1647000300000|2022-03-11 12:05:00|46733|46713|46661.6|46641.6|46733|46713|46644.7|46624.7|92
1647000600000|2022-03-11 12:10:00|46659.1|46639.1|46600.7|46580.7|46680.5|46660.5|46504.1|46484.1|160
1647000900000|2022-03-11 12:15:00|46604.7|46584.7|46596.1|46576.1|46654.1|46634.1|46591.1|46571.1|89
1647001200000|2022-03-11 12:20:00|46594.1|46574.1|46649.1|46629.1|46671.1|46651.1|46593.6|46573.6|72
1647001500000|2022-03-11 12:25:00|46646.6|46626.6|46520.5|46500.5|46678.6|46658.6|46516.6|46496.6|100
1647001800000|2022-03-11 12:30:00|46521.6|46501.6|46506|46486|46609.1|46589.1|46451.6|46431.6|167
1647002100000|2022-03-11 12:35:00|46513|46493|46531.4|46511.4|46570.8|46550.8|46486|46466|149
1647002400000|2022-03-11 12:40:00|46533.3|46513.3|46580.3|46560.3|46588.9|46568.9|46506.4|46486.4|92
1647002700000|2022-03-11 12:45:00|46580.8|46560.8|46495.5|46475.5|46620.8|46600.8|46432.4|46412.4|128
1647003000000|2022-03-11 12:50:00|46493.5|46473.5|46521|46501|46545.5|46525.5|46489.1|46469.1|87
1647003300000|2022-03-11 12:55:00|46523|46503|46555.1|46535.1|46571.6|46551.6|46516.6|46496.6|95
1647003600000|2022-03-11 13:00:00|46551.2|46531.2|46496.2|46476.2|46551.2|46531.2|46446.2|46426.2|209
1647003900000|2022-03-11 13:05:00|46493.7|46473.7|46485.7|46465.7|46535.1|46515.1|46470.1|46450.1|110
1647004200000|2022-03-11 13:10:00|46478.7|46458.7|46342|46322|46478.7|46458.7|46210.9|46190.9|471
1647004500000|2022-03-11 13:15:00|46343.9|46323.9|46430.3|46410.3|46451.2|46431.2|46326.4|46306.4|232
1647004800000|2022-03-11 13:20:00|46427.8|46407.8|46499.3|46479.3|46524.3|46504.3|46427.8|46407.8|193
1647005100000|2022-03-11 13:25:00|46497.3|46477.3|46499.8|46479.8|46545.7|46525.7|46493.4|46473.4|93
1647005400000|2022-03-11 13:30:00|46497.8|46477.8|46452.6|46432.6|46539.2|46519.2|46438.2|46418.2|207
1647005700000|2022-03-11 13:35:00|46453.2|46433.2|46507.1|46487.1|46518.2|46498.2|46440.7|46420.7|138
1647006000000|2022-03-11 13:40:00|46505.1|46485.1|46637.9|46617.9|46642.4|46622.4|46489|46469|292
1647006300000|2022-03-11 13:45:00|46634.9|46614.9|46598.5|46578.5|46634.9|46614.9|46565.4|46545.4|172
1647006600000|2022-03-11 13:50:00|46589.6|46569.6|46577.6|46557.6|46663.5|46643.5|46568.1|46548.1|122
1647006900000|2022-03-11 13:55:00|46578.1|46558.1|46545.1|46525.1|46593.1|46573.1|46520.6|46500.6|122
1647007200000|2022-03-11 14:00:00|46542.6|46522.6|46443.1|46423.1|46548.1|46528.1|46440.6|46420.6|154
1647007500000|2022-03-11 14:05:00|46441.2|46421.2|46510.6|46490.6|46552|46532|46440.6|46420.6|133
1647007800000|2022-03-11 14:10:00|46512.6|46492.6|46486.2|46466.2|46531.5|46511.5|46464.2|46444.2|82
1647008100000|2022-03-11 14:15:00|46488.7|46468.7|46498.7|46478.7|46520.6|46500.6|46488.7|46468.7|52
1647008400000|2022-03-11 14:20:00|46501.2|46481.2|46483.1|46463.1|46503.1|46483.1|46429.7|46409.7|103
1647008700000|2022-03-11 14:25:00|46485.1|46465.1|46419.2|46399.2|46574.5|46554.5|46409.2|46389.2|185
1647009000000|2022-03-11 14:30:00|46414.7|46394.7|46392.8|46372.8|46438.7|46418.7|46369.2|46349.2|136
1647009300000|2022-03-11 14:35:00|46394.7|46374.7|46330.8|46310.8|46442.2|46422.2|46302.2|46282.2|230
1647009600000|2022-03-11 14:40:00|46330.3|46310.3|46321.4|46301.4|46371.4|46351.4|46300.3|46280.3|126
1647009900000|2022-03-11 14:45:00|46320.8|46300.8|46279.4|46259.4|46328.9|46308.9|46230|46210|425
1647010200000|2022-03-11 14:50:00|46277.5|46257.5|46314.4|46294.4|46332.5|46312.5|46266.9|46246.9|130
1647010500000|2022-03-11 14:55:00|46316.9|46296.9|46359.4|46339.4|46359.9|46339.9|46303|46283|127
1647010800000|2022-03-11 15:00:00|46359.9|46339.9|46349.9|46329.9|46369.9|46349.9|46258|46238|209
1647011100000|2022-03-11 15:05:00|46351.9|46331.9|46423.3|46403.3|46448.8|46428.8|46349.4|46329.4|198
1647011400000|2022-03-11 15:10:00|46423.8|46403.8|46463.3|46443.3|46489.7|46469.7|46408.8|46388.8|173
1647011700000|2022-03-11 15:15:00|46465.8|46445.8|46443.3|46423.3|46477.8|46457.8|46403.3|46383.3|94
1647012000000|2022-03-11 15:20:00|46440.8|46420.8|46452.7|46432.7|46457.7|46437.7|46428.3|46408.3|71
1647012300000|2022-03-11 15:25:00|46454.7|46434.7|46417.7|46397.7|46519.7|46499.7|46414.1|46394.1|136
1647012600000|2022-03-11 15:30:00|46410.2|46390.2|46512.2|46492.2|46537.2|46517.2|46407.7|46387.7|131
1647012900000|2022-03-11 15:35:00|46511.6|46491.6|46509.7|46489.7|46556.1|46536.1|46489.7|46469.7|132
1647013200000|2022-03-11 15:40:00|46512.7|46492.7|46543.6|46523.6|46545.5|46525.5|46489.7|46469.7|79
1647013500000|2022-03-11 15:45:00|46544.1|46524.1|46575|46555|46599.4|46579.4|46544.1|46524.1|179
1647013800000|2022-03-11 15:50:00|46576.9|46556.9|46528|46508|46588|46568|46526.1|46506.1|148
1647014100000|2022-03-11 15:55:00|46526.1|46506.1|46598.9|46578.9|46605.8|46585.8|46523|46503|157
1647014400000|2022-03-11 16:00:00|46600.8|46580.8|46542.2|46522.2|46603.3|46583.3|46510.8|46490.8|174
1647014700000|2022-03-11 16:05:00|46545.3|46525.3|46537.2|46517.2|46552.2|46532.2|46519.7|46499.7|59
1647015000000|2022-03-11 16:10:00|46539.7|46519.7|46540.3|46520.3|46554.7|46534.7|46519.7|46499.7|98
1647015300000|2022-03-11 16:15:00|46534.7|46514.7|46670.9|46650.9|46675.9|46655.9|46534.7|46514.7|232
1647015600000|2022-03-11 16:20:00|46665.9|46645.9|46665.9|46645.9|46695.6|46675.6|46652.3|46632.3|239
1647015900000|2022-03-11 16:25:00|46665.3|46645.3|46675.3|46655.3|46689.2|46669.2|46634.8|46614.8|216
1647016200000|2022-03-11 16:30:00|46673.4|46653.4|46704.8|46684.8|46714.2|46694.2|46645.9|46625.9|179
1647016500000|2022-03-11 16:35:00|46706.7|46686.7|46665.3|46645.3|46746.7|46726.7|46665.3|46645.3|221
1647016800000|2022-03-11 16:40:00|46667.3|46647.3|46628.3|46608.3|46727.2|46707.2|46625.8|46605.8|252
1647017100000|2022-03-11 16:45:00|46626.4|46606.4|46673.3|46653.3|46691.4|46671.4|46616.4|46596.4|111
1647017400000|2022-03-11 16:50:00|46671.4|46651.4|46710|46690|46727.5|46707.5|46650.8|46630.8|109
1647017700000|2022-03-11 16:55:00|46708|46688|46580|46560|46727.5|46707.5|46575|46555|139
1647018000000|2022-03-11 17:00:00|46575|46555|46525|46505|46615.8|46595.8|46516.9|46496.9|159
1647018300000|2022-03-11 17:05:00|46524.4|46504.4|46455.5|46435.5|46560.5|46540.5|46433.6|46413.6|252
1647018600000|2022-03-11 17:10:00|46451.6|46431.6|46463.3|46443.3|46506.1|46486.1|46451.1|46431.1|109
1647018900000|2022-03-11 17:15:00|46460.2|46440.2|46463.8|46443.8|46480.8|46460.8|46412.7|46392.7|154
1647019200000|2022-03-11 17:20:00|46460.2|46440.2|46400.4|46380.4|46460.2|46440.2|46398.5|46378.5|133
1647019500000|2022-03-11 17:25:00|46402.4|46382.4|46399.3|46379.3|46435.7|46415.7|46379.3|46359.3|108
1647019800000|2022-03-11 17:30:00|46394.9|46374.9|46350.7|46330.7|46431.8|46411.8|46338.8|46318.8|142
1647020100000|2022-03-11 17:35:00|46348.2|46328.2|46352.1|46332.1|46374.6|46354.6|46339.6|46319.6|116
1647020400000|2022-03-11 17:40:00|46342.7|46322.7|46397.1|46377.1|46412.1|46392.1|46338.2|46318.2|111
1647020700000|2022-03-11 17:45:00|46394.6|46374.6|46380.2|46360.2|46415.2|46395.2|46378.8|46358.8|92
1647021000000|2022-03-11 17:50:00|46380.7|46360.7|46319.6|46299.6|46390.7|46370.7|46319|46299|174
1647021300000|2022-03-11 17:55:00|46321.5|46301.5|46247.6|46227.6|46359|46339|46229|46209|951
1647021600000|2022-03-11 18:00:00|46245.7|46225.7|46245.9|46225.9|46262.9|46242.9|46225.1|46205.1|628
1647021900000|2022-03-11 18:05:00|46250.9|46230.9|46255.9|46235.9|46305.4|46285.4|46250.9|46230.9|83
1647022200000|2022-03-11 18:10:00|46256.5|46236.5|46202|46182|46260.9|46240.9|46186.5|46166.5|270
1647022500000|2022-03-11 18:15:00|46200.1|46180.1|46174.5|46154.5|46204.5|46184.5|46167|46147|80
1647022800000|2022-03-11 18:20:00|46172|46152|46170.1|46150.1|46182|46162|46129.5|46109.5|124
1647023100000|2022-03-11 18:25:00|46174|46154|46200.9|46180.9|46204.5|46184.5|46152.6|46132.6|117
1647023400000|2022-03-11 18:30:00|46202.9|46182.9|46247.9|46227.9|46252.9|46232.9|46171.5|46151.5|106
1647023700000|2022-03-11 18:35:00|46239|46219|46225.9|46205.9|46250.4|46230.4|46209|46189|47
1647024000000|2022-03-11 18:40:00|46227.8|46207.8|46220.9|46200.9|46247.8|46227.8|46207.8|46187.8|57
1647024300000|2022-03-11 18:45:00|46219|46199|46186.7|46166.7|46220.9|46200.9|46180.9|46160.9|54
1647024600000|2022-03-11 18:50:00|46184.8|46164.8|46184.2|46164.2|46194.8|46174.8|46131.7|46111.7|107
1647024900000|2022-03-11 18:55:00|46186.7|46166.7|46202.3|46182.3|46216.7|46196.7|46179.8|46159.8|47
1647025200000|2022-03-11 19:00:00|46204.2|46184.2|46189.8|46169.8|46212.3|46192.3|46189.8|46169.8|17
1647025500000|2022-03-11 19:05:00|46191.7|46171.7|46218.9|46198.9|46218.9|46198.9|46183.4|46163.4|51
1647025800000|2022-03-11 19:10:00|46217|46197|46223.4|46203.4|46223.9|46203.9|46207|46187|57
1647026100000|2022-03-11 19:15:00|46225.3|46205.3|46218.4|46198.4|46251.4|46231.4|46217|46197|37
1647026400000|2022-03-11 19:20:00|46218.9|46198.9|46226.4|46206.4|46231.4|46211.4|46206.4|46186.4|13
1647026700000|2022-03-11 19:25:00|46223.9|46203.9|46273.4|46253.4|46278.4|46258.4|46223.9|46203.9|45
1647027000000|2022-03-11 19:30:00|46266.4|46246.4|46253.9|46233.9|46291.4|46271.4|46253.4|46233.4|105
1647027300000|2022-03-11 19:35:00|46252|46232|46273.9|46253.9|46281.4|46261.4|46251.4|46231.4|62
1647027600000|2022-03-11 19:40:00|46271.4|46251.4|46278.9|46258.9|46281.4|46261.4|46268.9|46248.9|53
1647027900000|2022-03-11 19:45:00|46277|46257|46253.9|46233.9|46278.9|46258.9|46251.4|46231.4|26
1647028200000|2022-03-11 19:50:00|46249.5|46229.5|46208.9|46188.9|46249.5|46229.5|46208.9|46188.9|37
1647028500000|2022-03-11 19:55:00|46192|46172|46178.9|46158.9|46203.9|46183.9|46176.4|46156.4|21
1647028800000|2022-03-11 20:00:00|46181.4|46161.4|46193.9|46173.9|46198.9|46178.9|46163.9|46143.9|27
1647029100000|2022-03-11 20:05:00|46188.9|46168.9|46185.8|46165.8|46211.4|46191.4|46180.8|46160.8|39
1647029400000|2022-03-11 20:10:00|46183.3|46163.3|46157.2|46137.2|46183.3|46163.3|46132.2|46112.2|49
1647029700000|2022-03-11 20:15:00|46159.2|46139.2|46164.7|46144.7|46172.2|46152.2|46137.8|46117.8|31
1647030000000|2022-03-11 20:20:00|46160.3|46140.3|46144.7|46124.7|46172.2|46152.2|46144.7|46124.7|19
1647030300000|2022-03-11 20:25:00|46140.3|46120.3|46119.7|46099.7|46142.2|46122.2|46097.2|46077.2|57
1647030600000|2022-03-11 20:30:00|46117.2|46097.2|46048.3|46028.3|46117.2|46097.2|46031.9|46011.9|96
1647030900000|2022-03-11 20:35:00|46050.8|46030.8|46070.8|46050.8|46078.3|46058.3|46048.3|46028.3|30
1647031200000|2022-03-11 20:40:00|46068.3|46048.3|46001.4|45981.4|46075.3|46055.3|45993.9|45973.9|154
1647031500000|2022-03-11 20:45:00|46000.8|45980.8|46026.4|46006.4|46028.3|46008.3|45967.5|45947.5|68
1647031800000|2022-03-11 20:50:00|46025.8|46005.8|45988.9|45968.9|46025.8|46005.8|45972.5|45952.5|70
1647032100000|2022-03-11 20:55:00|45990.8|45970.8|45972.2|45952.2|46005.8|45985.8|45943.6|45923.6|95
1647032400000|2022-03-11 21:00:00|45974.7|45954.7|46013|45993|46013|45993|45959.1|45939.1|77
1647032700000|2022-03-11 21:05:00|46015.5|45995.5|46055.5|46035.5|46055.5|46035.5|46015.5|45995.5|20
1647033000000|2022-03-11 21:10:00|46053|46033|46083|46063|46087.5|46067.5|46053|46033|18
1647033300000|2022-03-11 21:15:00|46082.5|46062.5|46063.6|46043.6|46082.5|46062.5|46063|46043|6
1647033600000|2022-03-11 21:20:00|46061.1|46041.1|46074.1|46054.1|46074.1|46054.1|46058.6|46038.6|8
1647033900000|2022-03-11 21:25:00|46076.6|46056.6|46065.5|46045.5|46094.1|46074.1|46061.1|46041.1|39
1647034200000|2022-03-11 21:30:00|46068|46048|46081.1|46061.1|46083.6|46063.6|46065.5|46045.5|12
1647034500000|2022-03-11 21:35:00|46083.6|46063.6|46081.1|46061.1|46083.6|46063.6|46076.1|46056.1|16
1647034800000|2022-03-11 21:40:00|46078.6|46058.6|46083.6|46063.6|46086.1|46066.1|46078.6|46058.6|18
1647035100000|2022-03-11 21:45:00|46081.6|46061.6|46083|46063|46093.5|46073.5|46078.6|46058.6|40
1647035400000|2022-03-11 21:50:00|46085.5|46065.5|46085.5|46065.5|46088|46068|46078|46058|18
1647035700000|2022-03-11 21:55:00|46083|46063|46114.4|46094.4|46121.9|46101.9|46076|46056|123
1647208800000|2022-03-13 22:00:00|46024.5|46004.5|46015.1|45995.1|46132|46112|46010.1|45990.1|200
1647209100000|2022-03-13 22:05:00|46015.7|45995.7|45856.9|45836.9|46015.7|45995.7|45811.3|45791.3|135
1647209400000|2022-03-13 22:10:00|45858.8|45838.8|45888.8|45868.8|45891.3|45871.3|45858.8|45838.8|38
1647209700000|2022-03-13 22:15:00|45876.3|45856.3|45890.6|45870.6|45898.8|45878.8|45873.8|45853.8|27
1647210000000|2022-03-13 22:20:00|45891.3|45871.3|45715.1|45695.1|45893.8|45873.8|45687.6|45667.6|89
1647210300000|2022-03-13 22:25:00|45716.9|45696.9|45665.2|45645.2|45755.1|45735.1|45659.5|45639.5|83
1647210600000|2022-03-13 22:30:00|45667|45647|45642|45622|45746.4|45726.4|45642|45622|84
1647210900000|2022-03-13 22:35:00|45632|45612|45634.5|45614.5|45703.9|45683.9|45603.9|45583.9|77
1647211200000|2022-03-13 22:40:00|45633.9|45613.9|45668.2|45648.2|45678.2|45658.2|45633.9|45613.9|28
1647211500000|2022-03-13 22:45:00|45671.4|45651.4|45715.7|45695.7|45744.4|45724.4|45668.2|45648.2|34
1647211800000|2022-03-13 22:50:00|45710.7|45690.7|45722.6|45702.6|45740.1|45720.1|45710.7|45690.7|36
1647212100000|2022-03-13 22:55:00|45720.7|45700.7|45733.8|45713.8|45738.2|45718.2|45718.2|45698.2|21
1647212400000|2022-03-13 23:00:00|45735.7|45715.7|45786.3|45766.3|45786.3|45766.3|45735.7|45715.7|40
1647212700000|2022-03-13 23:05:00|45782.6|45762.6|45813.8|45793.8|45828.8|45808.8|45767|45747|63
1647213000000|2022-03-13 23:10:00|45813.2|45793.2|45771.3|45751.3|45813.2|45793.2|45770.7|45750.7|75
1647213300000|2022-03-13 23:15:00|45773.8|45753.8|45803.8|45783.8|45823.8|45803.8|45773.8|45753.8|19
1647213600000|2022-03-13 23:20:00|45802|45782|45806.3|45786.3|45825.7|45805.7|45797|45777|15
1647213900000|2022-03-13 23:25:00|45808.8|45788.8|45788.8|45768.8|45813.8|45793.8|45788.8|45768.8|16
1647214200000|2022-03-13 23:30:00|45790.7|45770.7|45807|45787|45814.5|45794.5|45788.8|45768.8|16
1647214500000|2022-03-13 23:35:00|45805.1|45785.1|45799.5|45779.5|45806.3|45786.3|45772|45752|10
1647214800000|2022-03-13 23:40:00|45797|45777|45778.8|45758.8|45807|45787|45768.8|45748.8|10
1647215100000|2022-03-13 23:45:00|45781.3|45761.3|45773.8|45753.8|45788.8|45768.8|45749.5|45729.5|14
1647215400000|2022-03-13 23:50:00|45772|45752|45769.4|45749.4|45773.8|45753.8|45747.6|45727.6|19
1647215700000|2022-03-13 23:55:00|45767.6|45747.6|45774.4|45754.4|45787.6|45767.6|45764.4|45744.4|23
1647216000000|2022-03-14 00:00:00|45770.7|45750.7|45759.4|45739.4|45791.9|45771.9|45740.7|45720.7|47
1647216300000|2022-03-14 00:05:00|45761.9|45741.9|45764.4|45744.4|45774.4|45754.4|45759.4|45739.4|36
1647216600000|2022-03-14 00:10:00|45762.6|45742.6|45745.1|45725.1|45762.6|45742.6|45725.1|45705.1|19
1647216900000|2022-03-14 00:15:00|45746.9|45726.9|45725.1|45705.1|45755.1|45735.1|45725.1|45705.1|24
1647217200000|2022-03-14 00:20:00|45721.4|45701.4|45652.6|45632.6|45721.4|45701.4|45652.6|45632.6|36
1647217500000|2022-03-14 00:25:00|45656.9|45636.9|45700.7|45680.7|45705.1|45685.1|45635.1|45615.1|48
1647217800000|2022-03-14 00:30:00|45703.2|45683.2|45735.7|45715.7|45738.2|45718.2|45700.7|45680.7|46
1647218100000|2022-03-14 00:35:00|45737.6|45717.6|45768.2|45748.2|45771.4|45751.4|45737.6|45717.6|66
1647218400000|2022-03-14 00:40:00|45770.1|45750.1|45805.7|45785.7|45810.7|45790.7|45758.2|45738.2|54
1647218700000|2022-03-14 00:45:00|45803.9|45783.9|45825.1|45805.1|45859.4|45839.4|45793.2|45773.2|88
1647219000000|2022-03-14 00:50:00|45826.9|45806.9|45863.9|45843.9|45870.2|45850.2|45817.6|45797.6|72
1647219300000|2022-03-14 00:55:00|45866.4|45846.4|45847|45827|45871.4|45851.4|45821.4|45801.4|89
1647219600000|2022-03-14 01:00:00|45848.9|45828.9|45823.8|45803.8|45943.2|45923.2|45790.7|45770.7|635
1647219900000|2022-03-14 01:05:00|45821.3|45801.3|45946.9|45926.9|45946.9|45926.9|45810|45790|176
1647220200000|2022-03-14 01:10:00|45943.2|45923.2|45916.3|45896.3|45943.2|45923.2|45863.2|45843.2|146
1647220500000|2022-03-14 01:15:00|45920|45900|45972.6|45952.6|45972.6|45952.6|45892.6|45872.6|193
1647220800000|2022-03-14 01:20:00|45970.8|45950.8|45990.1|45970.1|45994.5|45974.5|45955.1|45935.1|90
1647221100000|2022-03-14 01:25:00|45997|45977|45978.9|45958.9|46007.6|45987.6|45957.6|45937.6|102
1647221400000|2022-03-14 01:30:00|45983.3|45963.3|45963.4|45943.4|45991.4|45971.4|45945.2|45925.2|144
1647221700000|2022-03-14 01:35:00|45960.9|45940.9|46026.5|46006.5|46083.4|46063.4|45960.9|45940.9|147
1647222000000|2022-03-14 01:40:00|46028.4|46008.4|46030.3|46010.3|46058.5|46038.5|46016.5|45996.5|103
1647222300000|2022-03-14 01:45:00|46027.8|46007.8|46010.3|45990.3|46027.8|46007.8|46005.3|45985.3|54
1647222600000|2022-03-14 01:50:00|46008.5|45988.5|46006.5|45986.5|46059.7|46039.7|46006.5|45986.5|154
1647222900000|2022-03-14 01:55:00|46001.5|45981.5|45986.5|45966.5|46001.5|45981.5|45957.8|45937.8|174
1647223200000|2022-03-14 02:00:00|45985.9|45965.9|46015.9|45995.9|46025.9|46005.9|45969|45949|111
1647223500000|2022-03-14 02:05:00|46012.7|45992.7|45995.9|45975.9|46012.7|45992.7|45966.5|45946.5|171
1647223800000|2022-03-14 02:10:00|45993.4|45973.4|45990.9|45970.9|46025.9|46005.9|45985.9|45965.9|113
1647224100000|2022-03-14 02:15:00|45988.4|45968.4|45963.4|45943.4|45988.4|45968.4|45959|45939|85
1647224400000|2022-03-14 02:20:00|45965.2|45945.2|45928.4|45908.4|45965.2|45945.2|45918.4|45898.4|110
1647224700000|2022-03-14 02:25:00|45926.5|45906.5|45883.4|45863.4|45940.9|45920.9|45877.2|45857.2|64
1647225000000|2022-03-14 02:30:00|45885.2|45865.2|45915.9|45895.9|45933.4|45913.4|45883.4|45863.4|135
1647225300000|2022-03-14 02:35:00|45910.9|45890.9|45945.9|45925.9|45956.5|45936.5|45905.9|45885.9|103
1647225600000|2022-03-14 02:40:00|45944|45924|45955.3|45935.3|45955.3|45935.3|45938.4|45918.4|71
1647225900000|2022-03-14 02:45:00|45953.5|45933.5|45937.8|45917.8|45953.5|45933.5|45915.3|45895.3|87
1647226200000|2022-03-14 02:50:00|45937.2|45917.2|45955.3|45935.3|45957.8|45937.8|45912.8|45892.8|164
1647226500000|2022-03-14 02:55:00|45952.8|45932.8|45935.3|45915.3|45970.3|45950.3|45925.3|45905.3|54
1647226800000|2022-03-14 03:00:00|45933.5|45913.5|45894.7|45874.7|45939.7|45919.7|45882.3|45862.3|98
1647227100000|2022-03-14 03:05:00|45892.2|45872.2|45882.8|45862.8|45897.8|45877.8|45862.2|45842.2|77
1647227400000|2022-03-14 03:10:00|45884.7|45864.7|45877.8|45857.8|45912.8|45892.8|45867.8|45847.8|86
1647227700000|2022-03-14 03:15:00|45881|45861|45865.3|45845.3|45887.8|45867.8|45842.8|45822.8|107
1647228000000|2022-03-14 03:20:00|45867.2|45847.2|45947.8|45927.8|45947.8|45927.8|45864.7|45844.7|114
1647228300000|2022-03-14 03:25:00|45947.2|45927.2|45957.8|45937.8|45970.3|45950.3|45945.3|45925.3|117
1647228600000|2022-03-14 03:30:00|45956|45936|45917.8|45897.8|45960.3|45940.3|45915.3|45895.3|50
1647228900000|2022-03-14 03:35:00|45919.6|45899.6|45917.8|45897.8|45925.3|45905.3|45907.8|45887.8|35
1647229200000|2022-03-14 03:40:00|45916|45896|45907.8|45887.8|45916|45896|45897.1|45877.1|60
1647229500000|2022-03-14 03:45:00|45909.6|45889.6|45897.8|45877.8|45917.8|45897.8|45893.5|45873.5|49
1647229800000|2022-03-14 03:50:00|45899.6|45879.6|45900.3|45880.3|45912.8|45892.8|45890.3|45870.3|15
1647230100000|2022-03-14 03:55:00|45898.5|45878.5|45907.1|45887.1|45909.6|45889.6|45890.3|45870.3|42
1647230400000|2022-03-14 04:00:00|45907.8|45887.8|45900.3|45880.3|45914|45894|45895.3|45875.3|32
1647230700000|2022-03-14 04:05:00|45897.8|45877.8|45907.8|45887.8|45912.1|45892.1|45895.3|45875.3|34
1647231000000|2022-03-14 04:10:00|45905.3|45885.3|45872.8|45852.8|45907.8|45887.8|45867.8|45847.8|28
1647231300000|2022-03-14 04:15:00|45870.3|45850.3|45882.8|45862.8|45885.3|45865.3|45867.8|45847.8|14
1647231600000|2022-03-14 04:20:00|45884.6|45864.6|45872.8|45852.8|45887.8|45867.8|45865.9|45845.9|11
1647231900000|2022-03-14 04:25:00|45870.3|45850.3|45875.9|45855.9|45885.3|45865.3|45867.8|45847.8|28
1647232200000|2022-03-14 04:30:00|45880.3|45860.3|45836.5|45816.5|45880.3|45860.3|45831.5|45811.5|42
1647232500000|2022-03-14 04:35:00|45835.8|45815.8|45839|45819|45851.5|45831.5|45816.5|45796.5|47
1647232800000|2022-03-14 04:40:00|45838.3|45818.3|45809|45789|45844|45824|45809|45789|41
1647233100000|2022-03-14 04:45:00|45801.5|45781.5|45855.8|45835.8|45855.8|45835.8|45801.5|45781.5|28
1647233400000|2022-03-14 04:50:00|45860.8|45840.8|45885.9|45865.9|45885.9|45865.9|45858.3|45838.3|33
1647233700000|2022-03-14 04:55:00|45887.8|45867.8|45930.9|45910.9|45954.6|45934.6|45887.8|45867.8|53
1647234000000|2022-03-14 05:00:00|45930.3|45910.3|45880.3|45860.3|45930.3|45910.3|45870.3|45850.3|34
1647234300000|2022-03-14 05:05:00|45878.4|45858.4|45922.1|45902.1|45922.1|45902.1|45875.3|45855.3|51
1647234600000|2022-03-14 05:10:00|45919.6|45899.6|45871.5|45851.5|45919.6|45899.6|45863.4|45843.4|31
1647234900000|2022-03-14 05:15:00|45869|45849|45839.6|45819.6|45882.1|45862.1|45839|45819|25
1647235200000|2022-03-14 05:20:00|45837.1|45817.1|45834.6|45814.6|45844.6|45824.6|45824.6|45804.6|43
1647235500000|2022-03-14 05:25:00|45837.1|45817.1|45849.6|45829.6|45852.1|45832.1|45832.8|45812.8|22
1647235800000|2022-03-14 05:30:00|45852.1|45832.1|45802.1|45782.1|45865.8|45845.8|45764.6|45744.6|216
1647236100000|2022-03-14 05:35:00|45807.8|45787.8|45797.8|45777.8|45841.4|45821.4|45770.9|45750.9|73
1647236400000|2022-03-14 05:40:00|45793.4|45773.4|45807.8|45787.8|45820.3|45800.3|45792.8|45772.8|74
1647236700000|2022-03-14 05:45:00|45812.1|45792.1|45797.8|45777.8|45815.3|45795.3|45769.1|45749.1|79
1647237000000|2022-03-14 05:50:00|45802.8|45782.8|45802.8|45782.8|45820.3|45800.3|45788.4|45768.4|127
1647237300000|2022-03-14 05:55:00|45803.4|45783.4|45820.3|45800.3|45820.3|45800.3|45792.8|45772.8|76
1647237600000|2022-03-14 06:00:00|45815.3|45795.3|45830.8|45810.8|45837.6|45817.6|45812.8|45792.8|96
1647237900000|2022-03-14 06:05:00|45833.3|45813.3|45792.8|45772.8|45835.1|45815.1|45792.8|45772.8|74
1647238200000|2022-03-14 06:10:00|45792.1|45772.1|45862.7|45842.7|45877.8|45857.8|45790.3|45770.3|83
1647238500000|2022-03-14 06:15:00|45867.7|45847.7|45900.2|45880.2|45907.7|45887.7|45865.2|45845.2|107
1647238800000|2022-03-14 06:20:00|45897.7|45877.7|45937.7|45917.7|45945.2|45925.2|45880.2|45860.2|80
1647239100000|2022-03-14 06:25:00|45938.4|45918.4|45907.1|45887.1|45941.4|45921.4|45907.1|45887.1|58
1647239400000|2022-03-14 06:30:00|45904.6|45884.6|45877.1|45857.1|45904.6|45884.6|45853.4|45833.4|50
1647239700000|2022-03-14 06:35:00|45875.2|45855.2|45912.1|45892.1|45932.1|45912.1|45872.1|45852.1|51
1647240000000|2022-03-14 06:40:00|45917.1|45897.1|45918.9|45898.9|45920.8|45900.8|45877.1|45857.1|56
1647240300000|2022-03-14 06:45:00|45921.4|45901.4|45942.7|45922.7|45962.1|45942.1|45918.9|45898.9|76
1647240600000|2022-03-14 06:50:00|45942.1|45922.1|45897.7|45877.7|45942.1|45922.1|45897.7|45877.7|55
1647240900000|2022-03-14 06:55:00|45895.2|45875.2|45840.9|45820.9|45895.2|45875.2|45827.7|45807.7|71
1647241200000|2022-03-14 07:00:00|45840.2|45820.2|45853.8|45833.8|45853.8|45833.8|45779.6|45759.6|143
1647241500000|2022-03-14 07:05:00|45856.3|45836.3|45839.4|45819.4|45856.3|45836.3|45828.2|45808.2|51
1647241800000|2022-03-14 07:10:00|45841.3|45821.3|45831.9|45811.9|45858.1|45838.1|45831.9|45811.9|37
1647242100000|2022-03-14 07:15:00|45838.2|45818.2|45725.7|45705.7|45841.9|45821.9|45703.9|45683.9|132
1647242400000|2022-03-14 07:20:00|45723.9|45703.9|45740.2|45720.2|45747.7|45727.7|45694.6|45674.6|138
1647242700000|2022-03-14 07:25:00|45742.7|45722.7|45700.2|45680.2|45752.7|45732.7|45680.9|45660.9|90
1647243000000|2022-03-14 07:30:00|45698.4|45678.4|45720.2|45700.2|45727.1|45707.1|45682.7|45662.7|48
1647243300000|2022-03-14 07:35:00|45722.7|45702.7|45687.1|45667.1|45739.6|45719.6|45636.5|45616.5|114
1647243600000|2022-03-14 07:40:00|45692.1|45672.1|45682.1|45662.1|45704.6|45684.6|45652.1|45632.1|86
1647243900000|2022-03-14 07:45:00|45680.2|45660.2|45783.9|45763.9|45796.4|45776.4|45680.2|45660.2|73
1647244200000|2022-03-14 07:50:00|45778.9|45758.9|45802.1|45782.1|45802.1|45782.1|45745.2|45725.2|77
1647244500000|2022-03-14 07:55:00|45802.7|45782.7|45494|45474|45802.7|45782.7|45492.9|45472.9|197
1647244800000|2022-03-14 08:00:00|45492.2|45472.2|45474.2|45454.2|45569.7|45549.7|45396.7|45376.7|678
1647245100000|2022-03-14 08:05:00|45470.5|45450.5|45501|45481|45507.9|45487.9|45379.2|45359.2|304
1647245400000|2022-03-14 08:10:00|45498.5|45478.5|45467.9|45447.9|45514|45494|45431.7|45411.7|132
1647245700000|2022-03-14 08:15:00|45470.4|45450.4|45435.4|45415.4|45505.4|45485.4|45435.4|45415.4|111
1647246000000|2022-03-14 08:20:00|45442.9|45422.9|45437.9|45417.9|45452.9|45432.9|45385.4|45365.4|148
1647246300000|2022-03-14 08:25:00|45440.4|45420.4|45516.5|45496.5|45516.5|45496.5|45427.9|45407.9|133
1647246600000|2022-03-14 08:30:00|45517.2|45497.2|45488.5|45468.5|45522.2|45502.2|45432.9|45412.9|120
1647246900000|2022-03-14 08:35:00|45487.9|45467.9|45560.4|45540.4|45562.9|45542.9|45453.5|45433.5|164
1647247200000|2022-03-14 08:40:00|45562.2|45542.2|45446.5|45426.5|45564.7|45544.7|45446.5|45426.5|187
1647247500000|2022-03-14 08:45:00|45437.2|45417.2|45401.7|45381.7|45439|45419|45360.4|45340.4|243
1647247800000|2022-03-14 08:50:00|45399.8|45379.8|45476|45456|45488.5|45468.5|45399.2|45379.2|74
1647248100000|2022-03-14 08:55:00|45460.4|45440.4|45412.2|45392.2|45485.4|45465.4|45412.2|45392.2|90
1647248400000|2022-03-14 09:00:00|45412.9|45392.9|45397.3|45377.3|45420.4|45400.4|45362.9|45342.9|128
1647248700000|2022-03-14 09:05:00|45401.7|45381.7|45464.2|45444.2|45543.5|45523.5|45401.7|45381.7|110
1647249000000|2022-03-14 09:10:00|45466.7|45446.7|45471.7|45451.7|45546.7|45526.7|45444.2|45424.2|121
1647249300000|2022-03-14 09:15:00|45473.5|45453.5|45505.2|45485.2|45519.2|45499.2|45473.5|45453.5|111
1647249600000|2022-03-14 09:20:00|45509|45489|45486.5|45466.5|45546.5|45526.5|45486.5|45466.5|64
1647249900000|2022-03-14 09:25:00|45481.5|45461.5|45514|45494|45534|45514|45479|45459|40
1647250200000|2022-03-14 09:30:00|45515.9|45495.9|45459.7|45439.7|45529|45509|45459.7|45439.7|89
1647250500000|2022-03-14 09:35:00|45459|45439|45373.5|45353.5|45465.8|45445.8|45370.3|45350.3|93
1647250800000|2022-03-14 09:40:00|45381|45361|45354|45334|45381|45361|45335.3|45315.3|188
1647251100000|2022-03-14 09:45:00|45355.8|45335.8|45319.7|45299.7|45372.2|45352.2|45276.5|45256.5|100
1647251400000|2022-03-14 09:50:00|45319|45299|45274|45254|45330.8|45310.8|45264|45244|132
1647251700000|2022-03-14 09:55:00|45269.7|45249.7|45266|45246|45306.5|45286.5|45256|45236|176
1647252000000|2022-03-14 10:00:00|45266.7|45246.7|45293.5|45273.5|45327.8|45307.8|45259.7|45239.7|123
1647252300000|2022-03-14 10:05:00|45295.3|45275.3|45300.3|45280.3|45307.8|45287.8|45255.3|45235.3|73
1647252600000|2022-03-14 10:10:00|45302.2|45282.2|45315.3|45295.3|45322.8|45302.8|45284.2|45264.2|37
1647252900000|2022-03-14 10:15:00|45312.8|45292.8|45302.2|45282.2|45342.2|45322.2|45294.7|45274.7|44
1647253200000|2022-03-14 10:20:00|45304|45284|45240.3|45220.3|45317.8|45297.8|45226|45206|358
1647253500000|2022-03-14 10:25:00|45238.5|45218.5|45230.3|45210.3|45247.8|45227.8|45215.3|45195.3|172
1647253800000|2022-03-14 10:30:00|45227.8|45207.8|45185.3|45165.3|45232.8|45212.8|45166.7|45146.7|140
1647254100000|2022-03-14 10:35:00|45183.5|45163.5|45190.3|45170.3|45190.3|45170.3|45138.5|45118.5|130
1647254400000|2022-03-14 10:40:00|45192.8|45172.8|45222.2|45202.2|45229.7|45209.7|45192.8|45172.8|99
1647254700000|2022-03-14 10:45:00|45221.5|45201.5|45181.5|45161.5|45239|45219|45176.5|45156.5|126
1647255000000|2022-03-14 10:50:00|45186.5|45166.5|45109|45089|45186.5|45166.5|45093.5|45073.5|174
1647255300000|2022-03-14 10:55:00|45104.7|45084.7|45109|45089|45109|45089|45088.3|45068.3|72
1647255600000|2022-03-14 11:00:00|45104|45084|45114|45094|45114.7|45094.7|45065.3|45045.3|82
1647255900000|2022-03-14 11:05:00|45119|45099|45099.7|45079.7|45124.7|45104.7|45086.5|45066.5|68
1647256200000|2022-03-14 11:10:00|45101.5|45081.5|45101.5|45081.5|45130.8|45110.8|45070.8|45050.8|97
1647256500000|2022-03-14 11:15:00|45099.7|45079.7|45051.5|45031.5|45118.3|45098.3|45035.3|45015.3|115
1647256800000|2022-03-14 11:20:00|45053.3|45033.3|44995.3|44975.3|45059|45039|44972.8|44952.8|297
1647257100000|2022-03-14 11:25:00|44988.5|44968.5|45042.6|45022.6|45088.8|45068.8|44980.3|44960.3|306
1647257400000|2022-03-14 11:30:00|45038.3|45018.3|45005.3|44985.3|45046.5|45026.5|44974.8|44954.8|114
1647257700000|2022-03-14 11:35:00|45004.7|44984.7|45116.5|45096.5|45135.8|45115.8|45004|44984|144
1647258000000|2022-03-14 11:40:00|45114|45094|45087.1|45067.1|45119|45099|45074.7|45054.7|72
1647258300000|2022-03-14 11:45:00|45084.6|45064.6|45114.6|45094.6|45131.5|45111.5|45084.6|45064.6|87
1647258600000|2022-03-14 11:50:00|45116.5|45096.5|45120.1|45100.1|45170.1|45150.1|45090.1|45070.1|131
1647258900000|2022-03-14 11:55:00|45122.6|45102.6|45153.1|45133.1|45178.1|45158.1|45119.5|45099.5|178
1647259200000|2022-03-14 12:00:00|45149.5|45129.5|45156.3|45136.3|45168.8|45148.8|45122|45102|160
1647259500000|2022-03-14 12:05:00|45157|45137|45247.5|45227.5|45265|45245|45114.5|45094.5|240
1647259800000|2022-03-14 12:10:00|45250|45230|45201.3|45181.3|45250|45230|45133.8|45113.8|231
1647260100000|2022-03-14 12:15:00|45203.8|45183.8|45227|45207|45271.3|45251.3|45196.3|45176.3|116
1647260400000|2022-03-14 12:20:00|45225.1|45205.1|45252.6|45232.6|45280.1|45260.1|45196.3|45176.3|157
1647260700000|2022-03-14 12:25:00|45250.8|45230.8|45191.5|45171.5|45268.3|45248.3|45172.8|45152.8|153
1647261000000|2022-03-14 12:30:00|45190.8|45170.8|45239|45219|45239|45219|45149.6|45129.6|195
1647261300000|2022-03-14 12:35:00|45225.8|45205.8|45197.8|45177.8|45226.5|45206.5|45166.5|45146.5|130
1647261600000|2022-03-14 12:40:00|45200.3|45180.3|45182.8|45162.8|45275.3|45255.3|45182.8|45162.8|128
1647261900000|2022-03-14 12:45:00|45181|45161|45179|45159|45195.8|45175.8|45155.3|45135.3|226
1647262200000|2022-03-14 12:50:00|45181.5|45161.5|45214|45194|45234|45214|45164|45144|171
1647262500000|2022-03-14 12:55:00|45212.1|45192.1|45249.6|45229.6|45249.6|45229.6|45171.5|45151.5|213
1647262800000|2022-03-14 13:00:00|45245.3|45225.3|45341.6|45321.6|45341.6|45321.6|45218.5|45198.5|732
1647263100000|2022-03-14 13:05:00|45339.1|45319.1|45385.3|45365.3|45391.6|45371.6|45291.6|45271.6|401
1647263400000|2022-03-14 13:10:00|45386|45366|45346|45326|45418.3|45398.3|45314.8|45294.8|314
1647263700000|2022-03-14 13:15:00|45359.1|45339.1|45301.6|45281.6|45384.1|45364.1|45269.1|45249.1|207
1647264000000|2022-03-14 13:20:00|45299.8|45279.8|45286.6|45266.6|45356.6|45336.6|45271.6|45251.6|184
1647264300000|2022-03-14 13:25:00|45279.1|45259.1|45285.3|45265.3|45306.6|45286.6|45243.7|45223.7|144
1647264600000|2022-03-14 13:30:00|45287.8|45267.8|45318|45298|45321|45301|45250.5|45230.5|276
1647264900000|2022-03-14 13:35:00|45318.7|45298.7|45308.7|45288.7|45340.5|45320.5|45253|45233|393
1647265200000|2022-03-14 13:40:00|45312.3|45292.3|45354.8|45334.8|45365.5|45345.5|45268|45248|406
1647265500000|2022-03-14 13:45:00|45355.5|45335.5|45279.3|45259.3|45355.5|45335.5|45236.8|45216.8|442
1647265800000|2022-03-14 13:50:00|45281.2|45261.2|45244.8|45224.8|45363|45343|45233|45213|292
1647266100000|2022-03-14 13:55:00|45243|45223|45306.6|45286.6|45316.6|45296.6|45238.7|45218.7|219
1647266400000|2022-03-14 14:00:00|45308.5|45288.5|45251.6|45231.6|45309.8|45289.8|45251.6|45231.6|305
1647266700000|2022-03-14 14:05:00|45254.1|45234.1|45259.1|45239.1|45274.1|45254.1|45194.8|45174.8|332
1647267000000|2022-03-14 14:10:00|45256.6|45236.6|45229.1|45209.1|45256.6|45236.6|45192.3|45172.3|173
1647267300000|2022-03-14 14:15:00|45234.1|45214.1|45369.8|45349.8|45372.1|45352.1|45221.6|45201.6|287
1647267600000|2022-03-14 14:20:00|45368|45348|45401.6|45381.6|45411|45391|45342.3|45322.3|240
1647267900000|2022-03-14 14:25:00|45412.8|45392.8|45427.1|45407.1|45448.9|45428.9|45396.6|45376.6|288
1647268200000|2022-03-14 14:30:00|45427.8|45407.8|45316|45296|45427.8|45407.8|45316|45296|293
1647268500000|2022-03-14 14:35:00|45317.8|45297.8|45275.3|45255.3|45325.3|45305.3|45255.3|45235.3|209
1647268800000|2022-03-14 14:40:00|45272.8|45252.8|45251.6|45231.6|45281.6|45261.6|45226.6|45206.6|201
1647269100000|2022-03-14 14:45:00|45249.1|45229.1|45309.1|45289.1|45309.1|45289.1|45246.6|45226.6|259
1647269400000|2022-03-14 14:50:00|45311|45291|45229.1|45209.1|45359.1|45339.1|45223|45203|200
1647269700000|2022-03-14 14:55:00|45231.6|45211.6|45153|45133|45234.1|45214.1|45143.7|45123.7|306
1647270000000|2022-03-14 15:00:00|45153.7|45133.7|45198.7|45178.7|45201.8|45181.8|45103|45083|799
1647270300000|2022-03-14 15:05:00|45199.3|45179.3|45233|45213|45241.8|45221.8|45161.8|45141.8|243
1647270600000|2022-03-14 15:10:00|45228|45208|45245.5|45225.5|45278|45258|45180.5|45160.5|192
1647270900000|2022-03-14 15:15:00|45249.1|45229.1|45203|45183|45260.5|45240.5|45203|45183|179
1647271200000|2022-03-14 15:20:00|45204.8|45184.8|45198|45178|45220.5|45200.5|45178|45158|134
1647271500000|2022-03-14 15:25:00|45198.7|45178.7|45193|45173|45220.5|45200.5|45158|45138|223
1647271800000|2022-03-14 15:30:00|45191.2|45171.2|45193|45173|45235.5|45215.5|45191.2|45171.2|138
1647272100000|2022-03-14 15:35:00|45197.3|45177.3|45226.8|45206.8|45246.8|45226.8|45190.5|45170.5|264
1647272400000|2022-03-14 15:40:00|45225|45205|45213.7|45193.7|45225.5|45205.5|45186.8|45166.8|120
1647272700000|2022-03-14 15:45:00|45214.3|45194.3|45196.2|45176.2|45235.5|45215.5|45185.5|45165.5|167
1647273000000|2022-03-14 15:50:00|45195.5|45175.5|45218.7|45198.7|45223|45203|45185.5|45165.5|122
1647273300000|2022-03-14 15:55:00|45216.8|45196.8|45213|45193|45233.7|45213.7|45194.8|45174.8|160
1647273600000|2022-03-14 16:00:00|45213.7|45193.7|45188|45168|45218|45198|45131.2|45111.2|195
1647273900000|2022-03-14 16:05:00|45188.7|45168.7|45166.2|45146.2|45205.5|45185.5|45153.7|45133.7|147
1647274200000|2022-03-14 16:10:00|45165.5|45145.5|45183.6|45163.6|45199.8|45179.8|45165.5|45145.5|139
1647274500000|2022-03-14 16:15:00|45183|45163|45209.3|45189.3|45220.5|45200.5|45181.1|45161.1|182
1647274800000|2022-03-14 16:20:00|45206.8|45186.8|45168.6|45148.6|45208.6|45188.6|45168.6|45148.6|125
1647275100000|2022-03-14 16:25:00|45166.8|45146.8|45174.8|45154.8|45193.6|45173.6|45152.3|45132.3|191
1647275400000|2022-03-14 16:30:00|45174.1|45154.1|45235.5|45215.5|45254.1|45234.1|45169.8|45149.8|209
1647275700000|2022-03-14 16:35:00|45234.1|45214.1|45265.3|45245.3|45280.9|45260.9|45221.6|45201.6|184
1647276000000|2022-03-14 16:40:00|45267.8|45247.8|45266.6|45246.6|45283.9|45263.9|45262.8|45242.8|141
1647276300000|2022-03-14 16:45:00|45265.9|45245.9|45242.1|45222.1|45272.8|45252.8|45230.3|45210.3|150
1647276600000|2022-03-14 16:50:00|45243.9|45223.9|45227.8|45207.8|45288.9|45268.9|45222.8|45202.8|197
1647276900000|2022-03-14 16:55:00|45229.6|45209.6|45264.1|45244.1|45269.1|45249.1|45209.1|45189.1|773
1647277200000|2022-03-14 17:00:00|45262.3|45242.3|45190.3|45170.3|45299.6|45279.6|45170.3|45150.3|284
1647277500000|2022-03-14 17:05:00|45190.9|45170.9|45250.9|45230.9|45255.3|45235.3|45190.3|45170.3|123
1647277800000|2022-03-14 17:10:00|45252.8|45232.8|45267.1|45247.1|45267.8|45247.8|45247.7|45227.7|78
1647278100000|2022-03-14 17:15:00|45265.2|45245.2|45315.2|45295.2|45320.2|45300.2|45265.2|45245.2|72
1647278400000|2022-03-14 17:20:00|45317.1|45297.1|45297.7|45277.7|45320.2|45300.2|45259.1|45239.1|143
1647278700000|2022-03-14 17:25:00|45295.9|45275.9|45265.2|45245.2|45295.9|45275.9|45245.9|45225.9|56
1647279000000|2022-03-14 17:30:00|45270.2|45250.2|45270.2|45250.2|45272.7|45252.7|45245.2|45225.2|56
1647279300000|2022-03-14 17:35:00|45268.4|45248.4|45262.7|45242.7|45284.6|45264.6|45257.7|45237.7|24
1647279600000|2022-03-14 17:40:00|45265.2|45245.2|45235.2|45215.2|45295.2|45275.2|45220.2|45200.2|82
1647279900000|2022-03-14 17:45:00|45232.7|45212.7|45223.2|45203.2|45244.6|45224.6|45195.2|45175.2|69
1647280200000|2022-03-14 17:50:00|45227.1|45207.1|45198.4|45178.4|45260.2|45240.2|45198.4|45178.4|87
1647280500000|2022-03-14 17:55:00|45197.7|45177.7|45200.2|45180.2|45225.2|45205.2|45175.9|45155.9|61
1647280800000|2022-03-14 18:00:00|45200.9|45180.9|45207.3|45187.3|45223|45203|45187.7|45167.7|287
1647281100000|2022-03-14 18:05:00|45204.8|45184.8|45183|45163|45208|45188|45178|45158|75
1647281400000|2022-03-14 18:10:00|45178|45158|45150.5|45130.5|45199.8|45179.8|45150.5|45130.5|101
1647281700000|2022-03-14 18:15:00|45154.1|45134.1|45168|45148|45187.3|45167.3|45154.1|45134.1|47
1647282000000|2022-03-14 18:20:00|45163|45143|45118|45098|45170.5|45150.5|45104.8|45084.8|152
1647282300000|2022-03-14 18:25:00|45120.5|45100.5|45121.6|45101.6|45122.3|45102.3|45085.5|45065.5|116
1647282600000|2022-03-14 18:30:00|45122.3|45102.3|45095.5|45075.5|45131.1|45111.1|45073|45053|97
1647282900000|2022-03-14 18:35:00|45098|45078|45135.5|45115.5|45135.5|45115.5|45098|45078|53
1647283200000|2022-03-14 18:40:00|45137.3|45117.3|45110.5|45090.5|45155.5|45135.5|45098.6|45078.6|56
1647283500000|2022-03-14 18:45:00|45108.6|45088.6|45103.6|45083.6|45121.6|45101.6|45101.1|45081.1|31
1647283800000|2022-03-14 18:50:00|45105.5|45085.5|45086.8|45066.8|45105.5|45085.5|45073.6|45053.6|58
1647284100000|2022-03-14 18:55:00|45089.3|45069.3|45082.5|45062.5|45111.8|45091.8|45054.3|45034.3|113
1647284400000|2022-03-14 19:00:00|45084.3|45064.3|45147.5|45127.5|45157.5|45137.5|45077.5|45057.5|56
1647284700000|2022-03-14 19:05:00|45145.7|45125.7|45121.1|45101.1|45153.6|45133.6|45118.6|45098.6|15
1647285000000|2022-03-14 19:10:00|45119.3|45099.3|45143|45123|45160.5|45140.5|45115.5|45095.5|54
1647285300000|2022-03-14 19:15:00|45144.8|45124.8|45114.3|45094.3|45148|45128|45113.6|45093.6|55
1647285600000|2022-03-14 19:20:00|45119.3|45099.3|45174.3|45154.3|45174.3|45154.3|45116.8|45096.8|43
1647285900000|2022-03-14 19:25:00|45176.8|45156.8|45135|45115|45176.8|45156.8|45135|45115|179
1647286200000|2022-03-14 19:30:00|45134.3|45114.3|45054.3|45034.3|45134.3|45114.3|45051.8|45031.8|63
1647286500000|2022-03-14 19:35:00|45052.5|45032.5|45089.3|45069.3|45094.3|45074.3|45039.3|45019.3|53
1647286800000|2022-03-14 19:40:00|45091.1|45071.1|45081.8|45061.8|45105.5|45085.5|45061.8|45041.8|52
1647287100000|2022-03-14 19:45:00|45079.3|45059.3|45054.3|45034.3|45098.6|45078.6|45054.3|45034.3|64
1647287400000|2022-03-14 19:50:00|45052.5|45032.5|45068.6|45048.6|45081.8|45061.8|45040.7|45020.7|119
1647287700000|2022-03-14 19:55:00|45069.3|45049.3|45093.6|45073.6|45113.6|45093.6|45069.3|45049.3|119
1647288000000|2022-03-14 20:00:00|45091.8|45071.8|45111.8|45091.8|45122.3|45102.3|45089.3|45069.3|75
1647288300000|2022-03-14 20:05:00|45115.5|45095.5|45104.3|45084.3|45126.8|45106.8|45100|45080|24
1647288600000|2022-03-14 20:10:00|45101.8|45081.8|45119.3|45099.3|45119.3|45099.3|45101.8|45081.8|17
1647288900000|2022-03-14 20:15:00|45121.1|45101.1|45138.6|45118.6|45141.8|45121.8|45121.1|45101.1|23
1647289200000|2022-03-14 20:20:00|45141.8|45121.8|45166.8|45146.8|45169.3|45149.3|45136.8|45116.8|18
1647289500000|2022-03-14 20:25:00|45169.3|45149.3|45194.3|45174.3|45198.6|45178.6|45169.3|45149.3|51
1647289800000|2022-03-14 20:30:00|45189.3|45169.3|45158.2|45138.2|45191.8|45171.8|45158.2|45138.2|34
1647290100000|2022-03-14 20:35:00|45157.5|45137.5|45140|45120|45159.3|45139.3|45131.1|45111.1|16
1647290400000|2022-03-14 20:40:00|45139.3|45119.3|45104.3|45084.3|45139.3|45119.3|45104.3|45084.3|23
1647290700000|2022-03-14 20:45:00|45106.8|45086.8|45059.3|45039.3|45106.8|45086.8|45057.5|45037.5|55
1647291000000|2022-03-14 20:50:00|45058.6|45038.6|45058.6|45038.6|45061.8|45041.8|45051.8|45031.8|37
1647291300000|2022-03-14 20:55:00|45056.1|45036.1|45084.3|45064.3|45084.3|45064.3|45051.1|45031.1|56
1647295200000|2022-03-14 22:00:00|45147.3|45127.3|45126.1|45106.1|45147.3|45127.3|45059.3|45039.3|65
1647295500000|2022-03-14 22:05:00|45127.9|45107.9|45128.6|45108.6|45163.6|45143.6|45126.8|45106.8|16
1647295800000|2022-03-14 22:10:00|45120|45100|45134.3|45114.3|45134.3|45114.3|45119.3|45099.3|3
1647296100000|2022-03-14 22:15:00|45136.1|45116.1|45151.6|45131.6|45151.6|45131.6|45134.3|45114.3|6
1647296400000|2022-03-14 22:20:00|45146.8|45126.8|45131.8|45111.8|45146.8|45126.8|45131.8|45111.8|4
1647296700000|2022-03-14 22:25:00|45139.3|45119.3|45135.7|45115.7|45151.8|45131.8|45133.2|45113.2|14
1647297000000|2022-03-14 22:30:00|45131.8|45111.8|45158.6|45138.6|45161.8|45141.8|45129.3|45109.3|12
1647297300000|2022-03-14 22:35:00|45162.9|45142.9|45180.7|45160.7|45191.8|45171.8|45162.9|45142.9|16
1647297600000|2022-03-14 22:40:00|45181.8|45161.8|45184.3|45164.3|45191.8|45171.8|45176.8|45156.8|14
1647297900000|2022-03-14 22:45:00|45181.8|45161.8|45194.3|45174.3|45198.6|45178.6|45181.8|45161.8|15
1647298200000|2022-03-14 22:50:00|45189.3|45169.3|45211.8|45191.8|45211.8|45191.8|45189.3|45169.3|12
1647298500000|2022-03-14 22:55:00|45209.3|45189.3|45171.8|45151.8|45211.8|45191.8|45171.8|45151.8|9
1647298800000|2022-03-14 23:00:00|45173.6|45153.6|45160|45140|45189.3|45169.3|45153.6|45133.6|38
1647299100000|2022-03-14 23:05:00|45159.3|45139.3|45159.3|45139.3|45164.3|45144.3|45139.3|45119.3|22
1647299400000|2022-03-14 23:10:00|45162.9|45142.9|45177.5|45157.5|45177.5|45157.5|45141.1|45121.1|27
1647299700000|2022-03-14 23:15:00|45176.8|45156.8|45179.3|45159.3|45186.8|45166.8|45171.8|45151.8|7
1647300000000|2022-03-14 23:20:00|45181.1|45161.1|45186.8|45166.8|45186.8|45166.8|45173.6|45153.6|13
1647300300000|2022-03-14 23:25:00|45181.8|45161.8|45176.1|45156.1|45183.6|45163.6|45174.3|45154.3|12
1647300600000|2022-03-14 23:30:00|45176.8|45156.8|45104.3|45084.3|45179.3|45159.3|45104.3|45084.3|54
1647300900000|2022-03-14 23:35:00|45102.5|45082.5|45100|45080|45106.8|45086.8|45079.3|45059.3|77
1647301200000|2022-03-14 23:40:00|45098.2|45078.2|45116.8|45096.8|45136.8|45116.8|45098.2|45078.2|11
1647301500000|2022-03-14 23:45:00|45114.3|45094.3|45091.8|45071.8|45114.3|45094.3|45091.8|45071.8|8
1647301800000|2022-03-14 23:50:00|45090|45070|45073.2|45053.2|45096.1|45076.1|45072.5|45052.5|20
1647302100000|2022-03-14 23:55:00|45074.3|45054.3|45049.3|45029.3|45081.1|45061.1|45049.3|45029.3|53
1647302400000|2022-03-15 00:00:00|45054.7|45034.7|45072.5|45052.5|45072.5|45052.5|45054.7|45034.7|26
1647302700000|2022-03-15 00:05:00|45070.7|45050.7|45072.5|45052.5|45081.8|45061.8|45065|45045|14
1647303000000|2022-03-15 00:10:00|45074.3|45054.3|45041.1|45021.1|45078.6|45058.6|45018.2|44998.2|49
1647303300000|2022-03-15 00:15:00|45039.3|45019.3|45051.8|45031.8|45056.8|45036.8|45021.8|45001.8|24
1647303600000|2022-03-15 00:20:00|45053.6|45033.6|45054.3|45034.3|45063.6|45043.6|45041.8|45021.8|17
1647303900000|2022-03-15 00:25:00|45056.1|45036.1|45081.8|45061.8|45101.8|45081.8|45056.1|45036.1|50
1647304200000|2022-03-15 00:30:00|45084.3|45064.3|45061.8|45041.8|45101.1|45081.1|45052.5|45032.5|32
1647304500000|2022-03-15 00:35:00|45061.1|45041.1|45061.8|45041.8|45069.3|45049.3|45054.3|45034.3|36
1647304800000|2022-03-15 00:40:00|45060|45040|45069.3|45049.3|45079.3|45059.3|45049.3|45029.3|15
1647305100000|2022-03-15 00:45:00|45067.5|45047.5|45066.1|45046.1|45081.8|45061.8|45056.8|45036.8|15
1647305400000|2022-03-15 00:50:00|45064.3|45044.3|45028.6|45008.6|45066.8|45046.8|45024.3|45004.3|49
1647305700000|2022-03-15 00:55:00|45029.3|45009.3|45023.6|45003.6|45047.2|45027.2|44976.8|44956.8|124
1647306000000|2022-03-15 01:00:00|45003.6|44983.6|45073.6|45053.6|45102.2|45082.2|44994.3|44974.3|431
1647306300000|2022-03-15 01:05:00|45076.1|45056.1|45111.8|45091.8|45118.6|45098.6|45042.5|45022.5|121
1647306600000|2022-03-15 01:10:00|45110|45090|45096.8|45076.8|45128.6|45108.6|45079.3|45059.3|103
1647306900000|2022-03-15 01:15:00|45093.2|45073.2|44966.8|44946.8|45101.8|45081.8|44940.4|44920.4|217
1647307200000|2022-03-15 01:20:00|44965|44945|44996.8|44976.8|45002.5|44982.5|44909.3|44889.3|180
1647307500000|2022-03-15 01:25:00|44995|44975|45008.6|44988.6|45034.3|45014.3|44974.3|44954.3|88
1647307800000|2022-03-15 01:30:00|45009.3|44989.3|44934.3|44914.3|45026.8|45006.8|44924.3|44904.3|95
1647308100000|2022-03-15 01:35:00|44931.8|44911.8|44906.8|44886.8|44936.8|44916.8|44891.1|44871.1|181
1647308400000|2022-03-15 01:40:00|44906.1|44886.1|44991.8|44971.8|45014.3|44994.3|44901.8|44881.8|139
1647308700000|2022-03-15 01:45:00|44990|44970|44938.6|44918.6|44990|44970|44934.3|44914.3|93
1647309000000|2022-03-15 01:50:00|44939.3|44919.3|44916.8|44896.8|44986.8|44966.8|44894.3|44874.3|168
1647309300000|2022-03-15 01:55:00|44912.5|44892.5|45024.3|45004.3|45029.3|45009.3|44911.8|44891.8|86
1647309600000|2022-03-15 02:00:00|45022.5|45002.5|45191.8|45171.8|45228.6|45208.6|45011.8|44991.8|206
1647309900000|2022-03-15 02:05:00|45186.8|45166.8|45326.8|45306.8|45365|45345|45186.8|45166.8|266
1647310200000|2022-03-15 02:10:00|45328.6|45308.6|45312.5|45292.5|45346.8|45326.8|45296.8|45276.8|121
1647310500000|2022-03-15 02:15:00|45311.8|45291.8|45299.3|45279.3|45346.8|45326.8|45289.3|45269.3|145
1647310800000|2022-03-15 02:20:00|45297.5|45277.5|45208.6|45188.6|45301.8|45281.8|45206.8|45186.8|81
1647311100000|2022-03-15 02:25:00|45204.3|45184.3|45246.8|45226.8|45265|45245|45196.8|45176.8|109
1647311400000|2022-03-15 02:30:00|45256.8|45236.8|45351.8|45331.8|45356.8|45336.8|45256.8|45236.8|79
1647311700000|2022-03-15 02:35:00|45346.8|45326.8|45429.3|45409.3|45431.8|45411.8|45331.8|45311.8|172
1647312000000|2022-03-15 02:40:00|45426.8|45406.8|45384.3|45364.3|45434.3|45414.3|45380|45360|87
1647312300000|2022-03-15 02:45:00|45381.8|45361.8|45396.8|45376.8|45414.3|45394.3|45379.3|45359.3|58
1647312600000|2022-03-15 02:50:00|45399.3|45379.3|45391.8|45371.8|45409.3|45389.3|45379.3|45359.3|44
1647312900000|2022-03-15 02:55:00|45390|45370|45344.3|45324.3|45391.8|45371.8|45344.3|45324.3|71
1647313200000|2022-03-15 03:00:00|45343.6|45323.6|45304.3|45284.3|45351.8|45331.8|45296.8|45276.8|53
1647313500000|2022-03-15 03:05:00|45306.1|45286.1|45364.3|45344.3|45364.3|45344.3|45306.1|45286.1|67
1647313800000|2022-03-15 03:10:00|45361.8|45341.8|45346.8|45326.8|45376.8|45356.8|45339.3|45319.3|43
1647314100000|2022-03-15 03:15:00|45345|45325|45357.5|45337.5|45366.8|45346.8|45331.8|45311.8|38
1647314400000|2022-03-15 03:20:00|45356.8|45336.8|45380|45360|45391.8|45371.8|45354.3|45334.3|23
1647314700000|2022-03-15 03:25:00|45374.3|45354.3|45329.3|45309.3|45394.3|45374.3|45319.3|45299.3|77
1647315000000|2022-03-15 03:30:00|45327.5|45307.5|45334.3|45314.3|45334.3|45314.3|45301.8|45281.8|43
1647315300000|2022-03-15 03:35:00|45332.5|45312.5|45359.3|45339.3|45359.3|45339.3|45326.8|45306.8|13
1647315600000|2022-03-15 03:40:00|45361.1|45341.1|45339.3|45319.3|45371.8|45351.8|45310|45290|22
1647315900000|2022-03-15 03:45:00|45341.8|45321.8|45351.8|45331.8|45379.3|45359.3|45341.8|45321.8|22
1647316200000|2022-03-15 03:50:00|45349.3|45329.3|45341.8|45321.8|45351.8|45331.8|45331.1|45311.1|6
1647316500000|2022-03-15 03:55:00|45337.5|45317.5|45351.8|45331.8|45351.8|45331.8|45329.3|45309.3|14
1647316800000|2022-03-15 04:00:00|45353.6|45333.6|45345.7|45325.7|45366.8|45346.8|45345.7|45325.7|19
1647317100000|2022-03-15 04:05:00|45342.5|45322.5|45342.9|45322.9|45342.9|45322.9|45329.3|45309.3|28
1647317400000|2022-03-15 04:10:00|45341.1|45321.1|45355|45335|45356.1|45336.1|45340|45320|18
1647317700000|2022-03-15 04:15:00|45354.3|45334.3|45326.8|45306.8|45354.3|45334.3|45326.8|45306.8|20
1647318000000|2022-03-15 04:20:00|45324.3|45304.3|45291.1|45271.1|45324.3|45304.3|45281.8|45261.8|34
1647318300000|2022-03-15 04:25:00|45296.1|45276.1|45279.3|45259.3|45321.8|45301.8|45276.8|45256.8|11
1647318600000|2022-03-15 04:30:00|45281.1|45261.1|45296.1|45276.1|45298.6|45278.6|45264.3|45244.3|45
1647318900000|2022-03-15 04:35:00|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45271.8|45251.8|21
1647319200000|2022-03-15 04:40:00|45301.1|45281.1|45294.3|45274.3|45306.8|45286.8|45281.8|45261.8|19
1647319500000|2022-03-15 04:45:00|45296.8|45276.8|45254.3|45234.3|45308.6|45288.6|45249.3|45229.3|94
1647319800000|2022-03-15 04:50:00|45260.4|45240.4|45246.8|45226.8|45278.6|45258.6|45246.8|45226.8|64
1647320100000|2022-03-15 04:55:00|45244.3|45224.3|45189.3|45169.3|45251.8|45231.8|45184.3|45164.3|43
1647320400000|2022-03-15 05:00:00|45191.8|45171.8|45161.8|45141.8|45197.5|45177.5|45107.5|45087.5|119
1647320700000|2022-03-15 05:05:00|45164.3|45144.3|45145|45125|45179.3|45159.3|45145|45125|48
1647321000000|2022-03-15 05:10:00|45146.8|45126.8|45141.1|45121.1|45150|45130|45109.3|45089.3|62
1647321300000|2022-03-15 05:15:00|45139.3|45119.3|45128.2|45108.2|45147.5|45127.5|45100.7|45080.7|64
1647321600000|2022-03-15 05:20:00|45127.5|45107.5|45101.4|45081.4|45139.3|45119.3|45101.4|45081.4|50
1647321900000|2022-03-15 05:25:00|45094.3|45074.3|45101.1|45081.1|45112.5|45092.5|45082.5|45062.5|34
1647322200000|2022-03-15 05:30:00|45106.1|45086.1|45163.2|45143.2|45177.5|45157.5|45086.8|45066.8|229
1647322500000|2022-03-15 05:35:00|45162.5|45142.5|45140|45120|45183.2|45163.2|45120.7|45100.7|94
1647322800000|2022-03-15 05:40:00|45138.2|45118.2|45155|45135|45179.7|45159.7|45106.8|45086.8|75
1647323100000|2022-03-15 05:45:00|45152.5|45132.5|45165|45145|45181.8|45161.8|45145|45125|65
1647323400000|2022-03-15 05:50:00|45162.5|45142.5|45126.1|45106.1|45162.5|45142.5|45121.8|45101.8|45
1647323700000|2022-03-15 05:55:00|45124.3|45104.3|45151.8|45131.8|45161.8|45141.8|45124.3|45104.3|43
1647324000000|2022-03-15 06:00:00|45147.5|45127.5|45126.8|45106.8|45160|45140|45124.3|45104.3|43
1647324300000|2022-03-15 06:05:00|45121.8|45101.8|45148.2|45128.2|45152.5|45132.5|45110|45090|55
1647324600000|2022-03-15 06:10:00|45147.5|45127.5|45204.3|45184.3|45215.7|45195.7|45145|45125|49
1647324900000|2022-03-15 06:15:00|45201.8|45181.8|45181.8|45161.8|45226.8|45206.8|45176.8|45156.8|29
1647325200000|2022-03-15 06:20:00|45185.4|45165.4|45179.3|45159.3|45201.8|45181.8|45171.8|45151.8|22
1647325500000|2022-03-15 06:25:00|45183.6|45163.6|45179.3|45159.3|45191.8|45171.8|45140|45120|27
1647325800000|2022-03-15 06:30:00|45176.8|45156.8|45154.3|45134.3|45194.3|45174.3|45137.5|45117.5|53
1647326100000|2022-03-15 06:35:00|45156.8|45136.8|45166.8|45146.8|45199.3|45179.3|45151.8|45131.8|52
1647326400000|2022-03-15 06:40:00|45167.5|45147.5|45116.8|45096.8|45174.3|45154.3|45116.8|45096.8|100
1647326700000|2022-03-15 06:45:00|45115|45095|45074.3|45054.3|45149.3|45129.3|45074.3|45054.3|37
1647327000000|2022-03-15 06:50:00|45071.8|45051.8|45035.7|45015.7|45073.6|45053.6|45017.5|44997.5|140
1647327300000|2022-03-15 06:55:00|45035|45015|44958.2|44938.2|45044.3|45024.3|44940.7|44920.7|236
1647327600000|2022-03-15 07:00:00|44963.2|44943.2|45025.7|45005.7|45025.7|45005.7|44963.2|44943.2|88
1647327900000|2022-03-15 07:05:00|45028.2|45008.2|45068.2|45048.2|45110.7|45090.7|45025.7|45005.7|123
1647328200000|2022-03-15 07:10:00|45071.4|45051.4|44997.5|44977.5|45079.3|45059.3|44993.2|44973.2|126
1647328500000|2022-03-15 07:15:00|44995.7|44975.7|45080|45060|45080|45060|44938.9|44918.9|154
1647328800000|2022-03-15 07:20:00|45080.7|45060.7|45095.7|45075.7|45138.2|45118.2|45065.7|45045.7|88
1647329100000|2022-03-15 07:25:00|45091.4|45071.4|45108.2|45088.2|45128.2|45108.2|45080.7|45060.7|33
1647329400000|2022-03-15 07:30:00|45105.7|45085.7|45028.2|45008.2|45115.7|45095.7|45028.2|45008.2|52
1647329700000|2022-03-15 07:35:00|45026.4|45006.4|45043.2|45023.2|45100.7|45080.7|45023.2|45003.2|63
1647330000000|2022-03-15 07:40:00|45041.4|45021.4|45040|45020|45043.6|45023.6|44905|44885|205
1647330300000|2022-03-15 07:45:00|45037.5|45017.5|44955|44935|45039.3|45019.3|44945.7|44925.7|55
1647330600000|2022-03-15 07:50:00|44956.8|44936.8|44922.5|44902.5|44984.3|44964.3|44922.5|44902.5|67
1647330900000|2022-03-15 07:55:00|44921.8|44901.8|44939.3|44919.3|44941.1|44921.1|44896.8|44876.8|116
1647331200000|2022-03-15 08:00:00|44941.1|44921.1|44939.3|44919.3|45005|44985|44886.8|44866.8|104
1647331500000|2022-03-15 08:05:00|44940.7|44920.7|44904.3|44884.3|45001.8|44981.8|44904.3|44884.3|93
1647331800000|2022-03-15 08:10:00|44901.8|44881.8|44881.8|44861.8|44921.8|44901.8|44851.8|44831.8|81
1647332100000|2022-03-15 08:15:00|44883.6|44863.6|44863.2|44843.2|44925|44905|44850|44830|220
1647332400000|2022-03-15 08:20:00|44865|44845|44896.8|44876.8|44908.6|44888.6|44861.8|44841.8|94
1647332700000|2022-03-15 08:25:00|44895|44875|44854.6|44834.6|44897.5|44877.5|44833.2|44813.2|104
1647333000000|2022-03-15 08:30:00|44852.8|44832.8|44829.6|44809.6|44853.9|44833.9|44827.1|44807.1|208
1647333300000|2022-03-15 08:35:00|44827.8|44807.8|44831.4|44811.4|44838.9|44818.9|44825|44805|126
1647333600000|2022-03-15 08:40:00|44832.1|44812.1|44886.8|44866.8|44907.5|44887.5|44827.8|44807.8|95
1647333900000|2022-03-15 08:45:00|44885|44865|44976.4|44956.4|45000.7|44980.7|44859.6|44839.6|103
1647334200000|2022-03-15 08:50:00|44974.6|44954.6|44916.4|44896.4|44978.9|44958.9|44868.2|44848.2|69
1647334500000|2022-03-15 08:55:00|44914.6|44894.6|44928.5|44908.5|44943.5|44923.5|44812.8|44792.8|179
1647334800000|2022-03-15 09:00:00|44927.8|44907.8|44924.6|44904.6|44954.6|44934.6|44920.3|44900.3|78
1647335100000|2022-03-15 09:05:00|44922.8|44902.8|44931|44911|44941.4|44921.4|44917.1|44897.1|44
1647335400000|2022-03-15 09:10:00|44932.8|44912.8|44885.3|44865.3|44939.6|44919.6|44882.8|44862.8|106
1647335700000|2022-03-15 09:15:00|44881.8|44861.8|44856|44836|44902.1|44882.1|44823.5|44803.5|62
1647336000000|2022-03-15 09:20:00|44857.8|44837.8|44862.8|44842.8|44873.5|44853.5|44825.3|44805.3|145
1647336300000|2022-03-15 09:25:00|44863.5|44843.5|44854.6|44834.6|44903.5|44883.5|44854.6|44834.6|90
1647336600000|2022-03-15 09:30:00|44859.6|44839.6|44947.1|44927.1|44949.6|44929.6|44859.6|44839.6|96
1647336900000|2022-03-15 09:35:00|44948.9|44928.9|44927.1|44907.1|44953.5|44933.5|44927.1|44907.1|78
1647337200000|2022-03-15 09:40:00|44922.1|44902.1|44950.3|44930.3|44950.3|44930.3|44914.6|44894.6|70
1647337500000|2022-03-15 09:45:00|44951|44931|44943.6|44923.6|44951|44931|44916.1|44896.1|37
1647337800000|2022-03-15 09:50:00|44946.1|44926.1|44961.8|44941.8|44963.6|44943.6|44921.1|44901.1|79
1647338100000|2022-03-15 09:55:00|44963.6|44943.6|44976.1|44956.1|44986.1|44966.1|44929.3|44909.3|66
1647338400000|2022-03-15 10:00:00|44981.1|44961.1|44982.8|44962.8|45003.6|44983.6|44966.8|44946.8|103
1647338700000|2022-03-15 10:05:00|44981.1|44961.1|44961.1|44941.1|44986.8|44966.8|44931.1|44911.1|47
1647339000000|2022-03-15 10:10:00|44963.6|44943.6|44931.1|44911.1|44967.8|44947.8|44915|44895|64
1647339300000|2022-03-15 10:15:00|44928.6|44908.6|44899.3|44879.3|44928.6|44908.6|44863.6|44843.6|72
1647339600000|2022-03-15 10:20:00|44897.5|44877.5|44900|44880|44901.1|44881.1|44871.1|44851.1|86
1647339900000|2022-03-15 10:25:00|44901.8|44881.8|44872.5|44852.5|44911.1|44891.1|44872.5|44852.5|36
1647340200000|2022-03-15 10:30:00|44870.7|44850.7|44916.8|44896.8|44916.8|44896.8|44870.7|44850.7|49
1647340500000|2022-03-15 10:35:00|44915|44895|44978.6|44958.6|44986.1|44966.1|44914.3|44894.3|79
1647340800000|2022-03-15 10:40:00|44976.8|44956.8|44975.3|44955.3|44988.6|44968.6|44961.1|44941.1|62
1647341100000|2022-03-15 10:45:00|44976.8|44956.8|45003.6|44983.6|45026.1|45006.1|44959.3|44939.3|74
1647341400000|2022-03-15 10:50:00|45005.3|44985.3|44959.3|44939.3|45021.1|45001.1|44953.9|44933.9|98
1647341700000|2022-03-15 10:55:00|44961.1|44941.1|44930.3|44910.3|44986.8|44966.8|44930.3|44910.3|78
1647342000000|2022-03-15 11:00:00|44932.8|44912.8|44927.9|44907.9|44969.6|44949.6|44916.8|44896.8|243
1647342300000|2022-03-15 11:05:00|44926.1|44906.1|44851.1|44831.1|44929.6|44909.6|44851.1|44831.1|153
1647342600000|2022-03-15 11:10:00|44856.1|44836.1|44811.8|44791.8|44882.1|44862.1|44808.6|44788.6|161
1647342900000|2022-03-15 11:15:00|44811.1|44791.1|44856.8|44836.8|44858.6|44838.6|44811.1|44791.1|77
1647343200000|2022-03-15 11:20:00|44854.3|44834.3|44868.6|44848.6|44888.6|44868.6|44845.4|44825.4|49
1647343500000|2022-03-15 11:25:00|44866.8|44846.8|44891.1|44871.1|44897.9|44877.9|44861.1|44841.1|79
1647343800000|2022-03-15 11:30:00|44889.3|44869.3|44888.6|44868.6|44899.6|44879.6|44868.6|44848.6|117
1647344100000|2022-03-15 11:35:00|44890.4|44870.4|44886.1|44866.1|44898.6|44878.6|44871.1|44851.1|46
1647344400000|2022-03-15 11:40:00|44886.8|44866.8|44871.1|44851.1|44898.6|44878.6|44844.6|44824.6|195
1647344700000|2022-03-15 11:45:00|44869.3|44849.3|44840.4|44820.4|44892.1|44872.1|44838.6|44818.6|56
1647345000000|2022-03-15 11:50:00|44838.6|44818.6|44825|44805|44845.4|44825.4|44800|44780|159
1647345300000|2022-03-15 11:55:00|44823.2|44803.2|44817.5|44797.5|44841.1|44821.1|44803.2|44783.2|129
1647345600000|2022-03-15 12:00:00|44815.7|44795.7|44843.6|44823.6|44846.8|44826.8|44763.6|44743.6|197
1647345900000|2022-03-15 12:05:00|44841.8|44821.8|44751.8|44731.8|44847.9|44827.9|44735.7|44715.7|400
1647346200000|2022-03-15 12:10:00|44737.5|44717.5|44775|44755|44777.5|44757.5|44708.2|44688.2|326
1647346500000|2022-03-15 12:15:00|44773.2|44753.2|44770|44750|44814.3|44794.3|44745|44725|133
1647346800000|2022-03-15 12:20:00|44772.5|44752.5|44758.2|44738.2|44780|44760|44717.5|44697.5|137
1647347100000|2022-03-15 12:25:00|44760|44740|44797.5|44777.5|44816.8|44796.8|44742.5|44722.5|136
1647347400000|2022-03-15 12:30:00|44799.3|44779.3|44877.1|44857.1|44898.9|44878.9|44790|44770|285
1647347700000|2022-03-15 12:35:00|44874.6|44854.6|44903.6|44883.6|44932.1|44912.1|44850.4|44830.4|251
1647348000000|2022-03-15 12:40:00|44907.1|44887.1|44933.6|44913.6|44962.1|44942.1|44851.1|44831.1|232
1647348300000|2022-03-15 12:45:00|44934.3|44914.3|44905|44885|44960.4|44940.4|44885|44865|196
1647348600000|2022-03-15 12:50:00|44906.4|44886.4|44801.4|44781.4|44912.2|44892.2|44796.4|44776.4|192
1647348900000|2022-03-15 12:55:00|44799.7|44779.7|44780|44760|44828.9|44808.9|44736.4|44716.4|338
1647349200000|2022-03-15 13:00:00|44775|44755|44850|44830|44877.5|44857.5|44739.3|44719.3|324
1647349500000|2022-03-15 13:05:00|44851.8|44831.8|44820.7|44800.7|44895|44875|44814.3|44794.3|384
1647349800000|2022-03-15 13:10:00|44825|44805|44890.4|44870.4|44898.6|44878.6|44779.7|44759.7|298
1647350100000|2022-03-15 13:15:00|44888.6|44868.6|44893.2|44873.2|44906.8|44886.8|44851.8|44831.8|254
1647350400000|2022-03-15 13:20:00|44895|44875|44827.5|44807.5|44936.8|44916.8|44816.8|44796.8|218
1647350700000|2022-03-15 13:25:00|44829.3|44809.3|44835.7|44815.7|44860|44840|44829.3|44809.3|250
1647351000000|2022-03-15 13:30:00|44832.5|44812.5|44902.5|44882.5|44902.5|44882.5|44785|44765|412
1647351300000|2022-03-15 13:35:00|44900.7|44880.7|44832.5|44812.5|44935|44915|44820|44800|425
1647351600000|2022-03-15 13:40:00|44835|44815|44805|44785|44847.5|44827.5|44753.2|44733.2|444
1647351900000|2022-03-15 13:45:00|44807.5|44787.5|44901.5|44881.5|44901.5|44881.5|44790|44770|443
1647352200000|2022-03-15 13:50:00|44904|44884|44949.7|44929.7|44954|44934|44865.7|44845.7|383
1647352500000|2022-03-15 13:55:00|44951.5|44931.5|44895.7|44875.7|44966.5|44946.5|44870.4|44850.4|125
1647352800000|2022-03-15 14:00:00|44896.5|44876.5|45033.6|45013.6|45038.2|45018.2|44894|44874|290
1647353100000|2022-03-15 14:05:00|45035.4|45015.4|45142.2|45122.2|45168.6|45148.6|44992.9|44972.9|376
1647353400000|2022-03-15 14:10:00|45138.6|45118.6|45148.9|45128.9|45213.6|45193.6|45094.7|45074.7|491
1647353700000|2022-03-15 14:15:00|45149.7|45129.7|45201.1|45181.1|45231.1|45211.1|45102.2|45082.2|322
1647354000000|2022-03-15 14:20:00|45199.3|45179.3|45108.6|45088.6|45221.1|45201.1|45103.6|45083.6|272
1647354300000|2022-03-15 14:25:00|45106.8|45086.8|45073.6|45053.6|45128.6|45108.6|45071.8|45051.8|253
1647354600000|2022-03-15 14:30:00|45075.4|45055.4|44981.8|44961.8|45083.6|45063.6|44900.4|44880.4|584
1647354900000|2022-03-15 14:35:00|44980|44960|44984.3|44964.3|45004.3|44984.3|44925|44905|230
1647355200000|2022-03-15 14:40:00|44985|44965|44974.3|44954.3|44998.6|44978.6|44915|44895|190
1647355500000|2022-03-15 14:45:00|44975|44955|45121.8|45101.8|45127.5|45107.5|44970.7|44950.7|248
1647355800000|2022-03-15 14:50:00|45122.5|45102.5|45072.5|45052.5|45125|45105|45056.5|45036.5|139
1647356100000|2022-03-15 14:55:00|45070.8|45050.8|45042.5|45022.5|45091.8|45071.8|45022.5|45002.5|177
1647356400000|2022-03-15 15:00:00|45040|45020|45030|45010|45075.8|45055.8|45000|44980|168
1647356700000|2022-03-15 15:05:00|45028.3|45008.3|45053.3|45033.3|45055|45035|45012.5|44992.5|169
1647357000000|2022-03-15 15:10:00|45051.5|45031.5|45062.5|45042.5|45079.3|45059.3|45027.5|45007.5|256
1647357300000|2022-03-15 15:15:00|45060.8|45040.8|45075|45055|45075|45055|45042.5|45022.5|216
1647357600000|2022-03-15 15:20:00|45076.8|45056.8|45052.5|45032.5|45114.3|45094.3|45047.5|45027.5|132
1647357900000|2022-03-15 15:25:00|45050.8|45030.8|45059.3|45039.3|45073.6|45053.6|45030|45010|187
1647358200000|2022-03-15 15:30:00|45055|45035|45049.3|45029.3|45063.6|45043.6|45040|45020|194
1647358500000|2022-03-15 15:35:00|45047.5|45027.5|45075|45055|45080|45060|45046.1|45026.1|215
1647358800000|2022-03-15 15:40:00|45077.5|45057.5|45096.8|45076.8|45123.3|45103.3|45027.5|45007.5|155
1647359100000|2022-03-15 15:45:00|45100|45080|45090|45070|45125.8|45105.8|45090|45070|136
1647359400000|2022-03-15 15:50:00|45092.5|45072.5|45100.8|45080.8|45120|45100|45070.8|45050.8|108
1647359700000|2022-03-15 15:55:00|45100|45080|45045.8|45025.8|45105|45085|45027.5|45007.5|185
1647360000000|2022-03-15 16:00:00|45045|45025|44959.3|44939.3|45045|45025|44952.5|44932.5|176
1647360300000|2022-03-15 16:05:00|44957.5|44937.5|44985.8|44965.8|45012.5|44992.5|44930.8|44910.8|157
1647360600000|2022-03-15 16:10:00|44987.5|44967.5|45077.5|45057.5|45080|45060|44987.5|44967.5|210
1647360900000|2022-03-15 16:15:00|45074.3|45054.3|45005.1|44985.1|45101.8|45081.8|45000.8|44980.8|164
1647361200000|2022-03-15 16:20:00|45003.3|44983.3|45040.1|45020.1|45050.1|45030.1|45000.1|44980.1|135
1647361500000|2022-03-15 16:25:00|45039.3|45019.3|45117.6|45097.6|45121.1|45101.1|45032.6|45012.6|266
1647361800000|2022-03-15 16:30:00|45115.8|45095.8|45128.6|45108.6|45167.9|45147.9|45115.1|45095.1|321
1647362100000|2022-03-15 16:35:00|45129.3|45109.3|45116.1|45096.1|45138.6|45118.6|45109.3|45089.3|195
1647362400000|2022-03-15 16:40:00|45116.8|45096.8|45043.6|45023.6|45128.6|45108.6|45029.3|45009.3|194
1647362700000|2022-03-15 16:45:00|45048.6|45028.6|45114.7|45094.7|45121.1|45101.1|45036.1|45016.1|208
1647363000000|2022-03-15 16:50:00|45112.2|45092.2|45082.5|45062.5|45128.2|45108.2|45070|45050|233
1647363300000|2022-03-15 16:55:00|45080.7|45060.7|45138.6|45118.6|45153.9|45133.9|45068.2|45048.2|792
1647363600000|2022-03-15 17:00:00|45136.8|45116.8|45160.3|45140.3|45200.3|45180.3|45107.1|45087.1|319
1647363900000|2022-03-15 17:05:00|45162.1|45142.1|45143.6|45123.6|45219.6|45199.6|45140.3|45120.3|122
1647364200000|2022-03-15 17:10:00|45142.8|45122.8|45116.1|45096.1|45187.8|45167.8|45116.1|45096.1|91
1647364500000|2022-03-15 17:15:00|45114.3|45094.3|45128.6|45108.6|45135.3|45115.3|45093.6|45073.6|73
1647364800000|2022-03-15 17:20:00|45126.1|45106.1|45053.6|45033.6|45126.1|45106.1|45052.8|45032.8|69
1647365100000|2022-03-15 17:25:00|45051.1|45031.1|45026.1|45006.1|45097.8|45077.8|45025|45005|82
1647365400000|2022-03-15 17:30:00|45024.3|45004.3|45013.6|44993.6|45047.8|45027.8|44996.8|44976.8|79
1647365700000|2022-03-15 17:35:00|45015.3|44995.3|45012.8|44992.8|45025.3|45005.3|44986.8|44966.8|45
1647366000000|2022-03-15 17:40:00|45011.1|44991.1|45020.3|45000.3|45049.6|45029.6|45010.3|44990.3|77
1647366300000|2022-03-15 17:45:00|45016.8|44996.8|44972.8|44952.8|45029.6|45009.6|44970.3|44950.3|151
1647366600000|2022-03-15 17:50:00|44973.6|44953.6|45002.8|44982.8|45005.3|44985.3|44972.8|44952.8|54
1647366900000|2022-03-15 17:55:00|45005.3|44985.3|44932.8|44912.8|45020.3|45000.3|44922.8|44902.8|108
1647367200000|2022-03-15 18:00:00|44930.3|44910.3|44927.8|44907.8|44982.8|44962.8|44927.8|44907.8|88
1647367500000|2022-03-15 18:05:00|44929.6|44909.6|45035.3|45015.3|45045.3|45025.3|44929.6|44909.6|151
1647367800000|2022-03-15 18:10:00|45037.8|45017.8|45017.8|44997.8|45052.8|45032.8|45008.6|44988.6|64
1647368100000|2022-03-15 18:15:00|45016.1|44996.1|44941.1|44921.1|45017.8|44997.8|44941.1|44921.1|51
1647368400000|2022-03-15 18:20:00|44942.8|44922.8|44957.8|44937.8|44967.8|44947.8|44930.3|44910.3|44
1647368700000|2022-03-15 18:25:00|44959.6|44939.6|44963.6|44943.6|44975.3|44955.3|44947.8|44927.8|52
1647369000000|2022-03-15 18:30:00|44965.3|44945.3|44977.8|44957.8|44977.8|44957.8|44930.3|44910.3|53
1647369300000|2022-03-15 18:35:00|44976.1|44956.1|44959.6|44939.6|44987.8|44967.8|44955.3|44935.3|41
1647369600000|2022-03-15 18:40:00|44957.8|44937.8|44989.3|44969.3|44989.3|44969.3|44955.3|44935.3|38
1647369900000|2022-03-15 18:45:00|44992.5|44972.5|45033.6|45013.6|45043.6|45023.6|44992.5|44972.5|67
1647370200000|2022-03-15 18:50:00|45037.8|45017.8|45072.8|45052.8|45073.6|45053.6|45031.8|45011.8|56
1647370500000|2022-03-15 18:55:00|45073.6|45053.6|45066.8|45046.8|45084.6|45064.6|45040.3|45020.3|45
1647370800000|2022-03-15 19:00:00|45065|45045|45066.1|45046.1|45081.8|45061.8|45056.1|45036.1|30
1647371100000|2022-03-15 19:05:00|45068.6|45048.6|45061.1|45041.1|45083.6|45063.6|45033.6|45013.6|92
1647371400000|2022-03-15 19:10:00|45062.8|45042.8|45061.1|45041.1|45098.6|45078.6|45056.8|45036.8|24
1647371700000|2022-03-15 19:15:00|45058.6|45038.6|45083.6|45063.6|45093.6|45073.6|45056.1|45036.1|20
1647372000000|2022-03-15 19:20:00|45085.3|45065.3|45068.6|45048.6|45096.1|45076.1|45068.6|45048.6|32
1647372300000|2022-03-15 19:25:00|45071.1|45051.1|45089.6|45069.6|45091.1|45071.1|45071.1|45051.1|25
1647372600000|2022-03-15 19:30:00|45090.3|45070.3|45100.3|45080.3|45110.3|45090.3|45080.3|45060.3|38
1647372900000|2022-03-15 19:35:00|45098.6|45078.6|45092.8|45072.8|45100.3|45080.3|45087.8|45067.8|41
1647373200000|2022-03-15 19:40:00|45095.3|45075.3|45076.1|45056.1|45097.8|45077.8|45072.8|45052.8|27
1647373500000|2022-03-15 19:45:00|45077.8|45057.8|45090.3|45070.3|45090.3|45070.3|45067.8|45047.8|22
1647373800000|2022-03-15 19:50:00|45088.6|45068.6|45107.8|45087.8|45125.3|45105.3|45087.8|45067.8|37
1647374100000|2022-03-15 19:55:00|45106.1|45086.1|45066.8|45046.8|45106.1|45086.1|45047.8|45027.8|54
1647374400000|2022-03-15 20:00:00|45066.1|45046.1|45076|45056|45081.1|45061.1|45064.3|45044.3|36
1647374700000|2022-03-15 20:05:00|45075|45055|45063.5|45043.5|45084.3|45064.3|45063.5|45043.5|27
1647375000000|2022-03-15 20:10:00|45067.8|45047.8|45062.8|45042.8|45082.8|45062.8|45062.8|45042.8|15
1647375300000|2022-03-15 20:15:00|45064.6|45044.6|45057.8|45037.8|45067.8|45047.8|45057.8|45037.8|6
1647375600000|2022-03-15 20:20:00|45058.5|45038.5|45037.5|45017.5|45060.3|45040.3|45037.5|45017.5|8
1647375900000|2022-03-15 20:25:00|45039.3|45019.3|45033.5|45013.5|45041|45021|45030.3|45010.3|21
1647376200000|2022-03-15 20:30:00|45032.1|45012.1|45021|45001|45035.3|45015.3|45021|45001|18
1647376500000|2022-03-15 20:35:00|45019.3|44999.3|44988.5|44968.5|45019.3|44999.3|44986.8|44966.8|35
1647376800000|2022-03-15 20:40:00|44986.8|44966.8|44993.5|44973.5|44994.3|44974.3|44986|44966|39
1647377100000|2022-03-15 20:45:00|44995.3|44975.3|44972.8|44952.8|44998.5|44978.5|44972.8|44952.8|62
1647377400000|2022-03-15 20:50:00|44975.3|44955.3|45000.3|44980.3|45002.8|44982.8|44972.8|44952.8|26
1647377700000|2022-03-15 20:55:00|45002.1|44982.1|45035.3|45015.3|45035.3|45015.3|45002.1|44982.1|33
1647381600000|2022-03-15 22:00:00|45043.9|45023.9|45050.6|45030.6|45057.1|45037.1|45024.3|45004.3|44
1647381900000|2022-03-15 22:05:00|45051.3|45031.3|45051.3|45031.3|45056.3|45036.3|45051.3|45031.3|5
1647382200000|2022-03-15 22:10:00|45053.8|45033.8|45047.8|45027.8|45053.8|45033.8|45045.3|45025.3|5
1647382500000|2022-03-15 22:15:00|45052.8|45032.8|45051|45031|45052.8|45032.8|45050.3|45030.3|11
1647382800000|2022-03-15 22:20:00|45052.8|45032.8|45015.3|44995.3|45053.5|45033.5|45015.3|44995.3|10
1647383100000|2022-03-15 22:25:00|45013.5|44993.5|45024.6|45004.6|45025.3|45005.3|45005.3|44985.3|9
1647383400000|2022-03-15 22:30:00|45025.3|45005.3|45052.1|45032.1|45052.1|45032.1|45025.3|45005.3|14
1647383700000|2022-03-15 22:35:00|45052.8|45032.8|45055.3|45035.3|45056.3|45036.3|45042.8|45022.8|16
1647384000000|2022-03-15 22:40:00|45057.1|45037.1|45054.6|45034.6|45057.8|45037.8|45054.6|45034.6|0
1647384300000|2022-03-15 22:45:00|45050.3|45030.3|45049.6|45029.6|45050.3|45030.3|45046|45026|5
1647384600000|2022-03-15 22:50:00|45050.3|45030.3|45052.1|45032.1|45052.8|45032.8|45041.8|45021.8|11
1647384900000|2022-03-15 22:55:00|45054.6|45034.6|45062.8|45042.8|45062.8|45042.8|45051|45031|10
1647385200000|2022-03-15 23:00:00|45062.1|45042.1|45045.3|45025.3|45069.6|45049.6|45037.8|45017.8|37
1647385500000|2022-03-15 23:05:00|45047.8|45027.8|45032.8|45012.8|45047.8|45027.8|45032.8|45012.8|22
1647385800000|2022-03-15 23:10:00|45029.3|45009.3|45005.3|44985.3|45030.6|45010.6|45005.3|44985.3|21
1647386100000|2022-03-15 23:15:00|45007.1|44987.1|45020.3|45000.3|45022.8|45002.8|45005.3|44985.3|12
1647386400000|2022-03-15 23:20:00|45022.8|45002.8|45027.8|45007.8|45027.8|45007.8|45022.8|45002.8|10
1647386700000|2022-03-15 23:25:00|45030.3|45010.3|45025.3|45005.3|45032.8|45012.8|45024.6|45004.6|7
1647387000000|2022-03-15 23:30:00|45023.5|45003.5|45043.5|45023.5|45045.3|45025.3|45022.8|45002.8|24
1647387300000|2022-03-15 23:35:00|45042.8|45022.8|45062.8|45042.8|45062.8|45042.8|45041|45021|7
1647387600000|2022-03-15 23:40:00|45064.6|45044.6|45105.6|45085.6|45108.1|45088.1|45064.6|45044.6|39
1647387900000|2022-03-15 23:45:00|45103.8|45083.8|45067.8|45047.8|45106.3|45086.3|45067.8|45047.8|25
1647388200000|2022-03-15 23:50:00|45061|45041|45057.1|45037.1|45061|45041|45047.8|45027.8|19
1647388500000|2022-03-15 23:55:00|45052.8|45032.8|45057.1|45037.1|45067.1|45047.1|45047.1|45027.1|37
1647388800000|2022-03-16 00:00:00|45055.3|45035.3|45072.1|45052.1|45082.1|45062.1|45052.1|45032.1|27
1647389100000|2022-03-16 00:05:00|45074.6|45054.6|45088.8|45068.8|45089.6|45069.6|45059.6|45039.6|15
1647389400000|2022-03-16 00:10:00|45089.6|45069.6|45069.6|45049.6|45108.8|45088.8|45069.6|45049.6|19
1647389700000|2022-03-16 00:15:00|45067.8|45047.8|45079.6|45059.6|45079.6|45059.6|45054.6|45034.6|8
1647390000000|2022-03-16 00:20:00|45077.8|45057.8|45087.1|45067.1|45092.1|45072.1|45067.1|45047.1|12
1647390300000|2022-03-16 00:25:00|45088.8|45068.8|45129.6|45109.6|45132.1|45112.1|45077.1|45057.1|57
1647390600000|2022-03-16 00:30:00|45131.3|45111.3|45099.6|45079.6|45134.6|45114.6|45094.6|45074.6|22
1647390900000|2022-03-16 00:35:00|45100.3|45080.3|45090.3|45070.3|45104.6|45084.6|45087.1|45067.1|5
1647391200000|2022-03-16 00:40:00|45088.5|45068.5|45084.6|45064.6|45089.6|45069.6|45079.6|45059.6|7
1647391500000|2022-03-16 00:45:00|45086.3|45066.3|45064.6|45044.6|45087.1|45067.1|45064.6|45044.6|11
1647391800000|2022-03-16 00:50:00|45067.1|45047.1|45062.1|45042.1|45069.6|45049.6|45047.8|45027.8|31
1647392100000|2022-03-16 00:55:00|45059.6|45039.6|45072.1|45052.1|45079.6|45059.6|45059.6|45039.6|20
1647392400000|2022-03-16 01:00:00|45072.8|45052.8|45107.8|45087.8|45124.6|45104.6|45072.8|45052.8|145
1647392700000|2022-03-16 01:05:00|45108.5|45088.5|45072.8|45052.8|45130.3|45110.3|45072.8|45052.8|92
1647393000000|2022-03-16 01:10:00|45073.5|45053.5|45087.8|45067.8|45093.5|45073.5|45072.8|45052.8|46
1647393300000|2022-03-16 01:15:00|45092.1|45072.1|45115.3|45095.3|45117.8|45097.8|45085.3|45065.3|56
1647393600000|2022-03-16 01:20:00|45117.1|45097.1|45122.8|45102.8|45137.8|45117.8|45107.8|45087.8|53
1647393900000|2022-03-16 01:25:00|45121|45101|45140.3|45120.3|45150.3|45130.3|45113.5|45093.5|42
1647394200000|2022-03-16 01:30:00|45135.3|45115.3|45136|45116|45150.3|45130.3|45122.8|45102.8|73
1647394500000|2022-03-16 01:35:00|45135.3|45115.3|45129.6|45109.6|45148.5|45128.5|45114.3|45094.3|40
1647394800000|2022-03-16 01:40:00|45130.3|45110.3|45105.3|45085.3|45147.1|45127.1|45102.8|45082.8|41
1647395100000|2022-03-16 01:45:00|45107.1|45087.1|45120.3|45100.3|45132.8|45112.8|45092.8|45072.8|60
1647395400000|2022-03-16 01:50:00|45118.5|45098.5|45142.8|45122.8|45147.8|45127.8|45118.5|45098.5|38
1647395700000|2022-03-16 01:55:00|45140.3|45120.3|45162.8|45142.8|45162.8|45142.8|45120.3|45100.3|65
1647396000000|2022-03-16 02:00:00|45170.3|45150.3|45166|45146|45190.3|45170.3|45160.3|45140.3|91
1647396300000|2022-03-16 02:05:00|45167.8|45147.8|45154.3|45134.3|45183.5|45163.5|45139.3|45119.3|122
1647396600000|2022-03-16 02:10:00|45152.5|45132.5|45179.3|45159.3|45179.3|45159.3|45148.5|45128.5|38
1647396900000|2022-03-16 02:15:00|45176.8|45156.8|45181.8|45161.8|45181.8|45161.8|45169.3|45149.3|20
1647397200000|2022-03-16 02:20:00|45179.3|45159.3|45181.8|45161.8|45181.8|45161.8|45163.5|45143.5|18
1647397500000|2022-03-16 02:25:00|45180|45160|45259.3|45239.3|45259.3|45239.3|45179.3|45159.3|96
1647397800000|2022-03-16 02:30:00|45257.5|45237.5|45244.3|45224.3|45271.8|45251.8|45229.3|45209.3|155
1647398100000|2022-03-16 02:35:00|45246.8|45226.8|45246|45226|45259.3|45239.3|45234.3|45214.3|53
1647398400000|2022-03-16 02:40:00|45246.8|45226.8|45249.3|45229.3|45269.3|45249.3|45234.3|45214.3|45
1647398700000|2022-03-16 02:45:00|45247.5|45227.5|45296.8|45276.8|45296.8|45276.8|45246.8|45226.8|70
1647399000000|2022-03-16 02:50:00|45295|45275|45287.5|45267.5|45334.3|45314.3|45261.8|45241.8|66
1647399300000|2022-03-16 02:55:00|45290|45270|45290|45270|45331|45311|45287.5|45267.5|70
1647399600000|2022-03-16 03:00:00|45286.8|45266.8|45304.7|45284.7|45319.3|45299.3|45265.7|45245.7|113
1647399900000|2022-03-16 03:05:00|45306.5|45286.5|45275.7|45255.7|45325.7|45305.7|45275.7|45255.7|71
1647400200000|2022-03-16 03:10:00|45277.5|45257.5|45325.7|45305.7|45325.7|45305.7|45277.5|45257.5|34
1647400500000|2022-03-16 03:15:00|45324|45304|45310.7|45290.7|45324|45304|45281.5|45261.5|106
1647400800000|2022-03-16 03:20:00|45309.3|45289.3|45368.2|45348.2|45370.7|45350.7|45305.7|45285.7|71
1647401100000|2022-03-16 03:25:00|45361.5|45341.5|45350.7|45330.7|45386.8|45366.8|45348.2|45328.2|71
1647401400000|2022-03-16 03:30:00|45349|45329|45340.7|45320.7|45352.5|45332.5|45331.5|45311.5|33
1647401700000|2022-03-16 03:35:00|45338.2|45318.2|45355|45335|45355.7|45335.7|45335.7|45315.7|27
1647402000000|2022-03-16 03:40:00|45352.5|45332.5|45325.7|45305.7|45352.5|45332.5|45323.2|45303.2|30
1647402300000|2022-03-16 03:45:00|45328.2|45308.2|45319.3|45299.3|45328.2|45308.2|45313.2|45293.2|16
1647402600000|2022-03-16 03:50:00|45320.7|45300.7|45303.2|45283.2|45320.7|45300.7|45303.2|45283.2|17
1647402900000|2022-03-16 03:55:00|45300.7|45280.7|45303.2|45283.2|45323.2|45303.2|45297.5|45277.5|14
1647403200000|2022-03-16 04:00:00|45305|45285|45300.7|45280.7|45313.2|45293.2|45300.7|45280.7|20
1647403500000|2022-03-16 04:05:00|45299|45279|45275|45255|45299|45279|45271.5|45251.5|43
1647403800000|2022-03-16 04:10:00|45276.8|45256.8|45285.7|45265.7|45290.7|45270.7|45275|45255|11
1647404100000|2022-03-16 04:15:00|45288.2|45268.2|45290.7|45270.7|45295|45275|45285.7|45265.7|11
1647404400000|2022-03-16 04:20:00|45289|45269|45288.2|45268.2|45293.2|45273.2|45288.2|45268.2|5
1647404700000|2022-03-16 04:25:00|45286.5|45266.5|45285.7|45265.7|45288.2|45268.2|45278.2|45258.2|14
1647405000000|2022-03-16 04:30:00|45284|45264|45275.7|45255.7|45285.7|45265.7|45251.5|45231.5|37
1647405300000|2022-03-16 04:35:00|45274|45254|45266.5|45246.5|45283.2|45263.2|45266.5|45246.5|23
1647405600000|2022-03-16 04:40:00|45264.7|45244.7|45268.2|45248.2|45278.2|45258.2|45261.5|45241.5|21
1647405900000|2022-03-16 04:45:00|45270.7|45250.7|45283.2|45263.2|45283.2|45263.2|45270.7|45250.7|13
1647406200000|2022-03-16 04:50:00|45281.5|45261.5|45293.2|45273.2|45293.2|45273.2|45280.7|45260.7|7
1647406500000|2022-03-16 04:55:00|45295.7|45275.7|45280.7|45260.7|45301.5|45281.5|45280.7|45260.7|17
1647406800000|2022-03-16 05:00:00|45283.2|45263.2|45298.2|45278.2|45330|45310|45283.2|45263.2|36
1647407100000|2022-03-16 05:05:00|45300|45280|45296.5|45276.5|45310.7|45290.7|45289|45269|31
1647407400000|2022-03-16 05:10:00|45300.7|45280.7|45280.7|45260.7|45304.3|45284.3|45271.5|45251.5|34
1647407700000|2022-03-16 05:15:00|45279|45259|45355.7|45335.7|45363.2|45343.2|45279|45259|75
1647408000000|2022-03-16 05:20:00|45358.2|45338.2|45428.2|45408.2|45436.5|45416.5|45358.2|45338.2|168
1647408300000|2022-03-16 05:25:00|45430.7|45410.7|45510.7|45490.7|45521.8|45501.8|45425.7|45405.7|229
1647408600000|2022-03-16 05:30:00|45509|45489|45520.7|45500.7|45542.5|45522.5|45489|45469|146
1647408900000|2022-03-16 05:35:00|45521.5|45501.5|45525.7|45505.7|45550.7|45530.7|45500|45480|99
1647409200000|2022-03-16 05:40:00|45528.2|45508.2|45650.7|45630.7|45650.7|45630.7|45519|45499|203
1647409500000|2022-03-16 05:45:00|45651.5|45631.5|45687.5|45667.5|45693.5|45673.5|45650.7|45630.7|202
1647409800000|2022-03-16 05:50:00|45689.3|45669.3|45687.8|45667.8|45810.3|45790.3|45686|45666|327
1647410100000|2022-03-16 05:55:00|45688.5|45668.5|45741|45721|45758.5|45738.5|45680.8|45660.8|100
1647410400000|2022-03-16 06:00:00|45736|45716|45731|45711|45776|45756|45691.8|45671.8|134
1647410700000|2022-03-16 06:05:00|45728.5|45708.5|45716|45696|45753.5|45733.5|45711|45691|72
1647411000000|2022-03-16 06:10:00|45717.8|45697.8|45753.5|45733.5|45761|45741|45711|45691|82
1647411300000|2022-03-16 06:15:00|45749.3|45729.3|45766|45746|45766|45746|45711|45691|57
1647411600000|2022-03-16 06:20:00|45766.8|45746.8|45686.8|45666.8|45768.5|45748.5|45676.8|45656.8|84
1647411900000|2022-03-16 06:25:00|45685|45665|45689.3|45669.3|45711.8|45691.8|45656.8|45636.8|152
1647412200000|2022-03-16 06:30:00|45691|45671|45696.8|45676.8|45722.8|45702.8|45669.3|45649.3|141
1647412500000|2022-03-16 06:35:00|45696|45676|45688.5|45668.5|45700.3|45680.3|45666.8|45646.8|74
1647412800000|2022-03-16 06:40:00|45686|45666|45726.8|45706.8|45743.5|45723.5|45673.5|45653.5|85
1647413100000|2022-03-16 06:45:00|45729.5|45709.5|45726|45706|45745.3|45725.3|45701|45681|103
1647413400000|2022-03-16 06:50:00|45724.3|45704.3|45696|45676|45728.5|45708.5|45691|45671|43
1647413700000|2022-03-16 06:55:00|45701|45681|45686|45666|45713.5|45693.5|45671|45651|63
1647414000000|2022-03-16 07:00:00|45688.5|45668.5|45625.3|45605.3|45697.8|45677.8|45604.3|45584.3|116
1647414300000|2022-03-16 07:05:00|45628.5|45608.5|45583.3|45563.3|45661.8|45641.8|45570|45550|97
1647414600000|2022-03-16 07:10:00|45582.5|45562.5|45624.3|45604.3|45666.8|45646.8|45574|45554|110
1647414900000|2022-03-16 07:15:00|45626|45606|45611|45591|45641.8|45621.8|45602.5|45582.5|61
1647415200000|2022-03-16 07:20:00|45611.8|45591.8|45586.8|45566.8|45672.8|45652.8|45586.8|45566.8|62
1647415500000|2022-03-16 07:25:00|45579.3|45559.3|45622.5|45602.5|45650|45630|45576.8|45556.8|32
1647415800000|2022-03-16 07:30:00|45620|45600|45621.8|45601.8|45646.8|45626.8|45577.5|45557.5|111
1647416100000|2022-03-16 07:35:00|45620|45600|45673.5|45653.5|45706.8|45686.8|45601.8|45581.8|72
1647416400000|2022-03-16 07:40:00|45674.3|45654.3|45590|45570|45681.8|45661.8|45576.8|45556.8|68
1647416700000|2022-03-16 07:45:00|45588.3|45568.3|45560|45540|45647.5|45627.5|45560|45540|69
1647417000000|2022-03-16 07:50:00|45560.8|45540.8|45599.3|45579.3|45641.8|45621.8|45560.8|45540.8|93
1647417300000|2022-03-16 07:55:00|45596.8|45576.8|45579.3|45559.3|45599.3|45579.3|45508.3|45488.3|141
1647417600000|2022-03-16 08:00:00|45576.8|45556.8|45617.5|45597.5|45626.8|45606.8|45539|45519|141
1647417900000|2022-03-16 08:05:00|45610.8|45590.8|45722.5|45702.5|45736.8|45716.8|45585|45565|127
1647418200000|2022-03-16 08:10:00|45724.3|45704.3|45775|45755|45780|45760|45721.8|45701.8|147
1647418500000|2022-03-16 08:15:00|45776.8|45756.8|45862.8|45842.8|45917.8|45897.8|45776.8|45756.8|213
1647418800000|2022-03-16 08:20:00|45865.3|45845.3|45947.8|45927.8|45961.8|45941.8|45828.5|45808.5|203
1647419100000|2022-03-16 08:25:00|45949.5|45929.5|45910.3|45890.3|45955.3|45935.3|45887.8|45867.8|82
1647419400000|2022-03-16 08:30:00|45912.8|45892.8|45908.5|45888.5|45940.3|45920.3|45900.3|45880.3|56
1647419700000|2022-03-16 08:35:00|45906.8|45886.8|45836|45816|45908.5|45888.5|45824.3|45804.3|127
1647420000000|2022-03-16 08:40:00|45831|45811|45929.5|45909.5|45942|45922|45788.5|45768.5|162
1647420300000|2022-03-16 08:45:00|45930.3|45910.3|45937|45917|45947|45927|45912.8|45892.8|33
1647420600000|2022-03-16 08:50:00|45932.8|45912.8|45899.5|45879.5|45957|45937|45867|45847|66
1647420900000|2022-03-16 08:55:00|45901.3|45881.3|45922|45902|45952|45932|45864.5|45844.5|58
1647421200000|2022-03-16 09:00:00|45919.5|45899.5|45912|45892|45947|45927|45897|45877|43
1647421500000|2022-03-16 09:05:00|45910.3|45890.3|45874.5|45854.5|45910.3|45890.3|45864.5|45844.5|59
1647421800000|2022-03-16 09:10:00|45872|45852|45878.7|45858.7|45920.3|45900.3|45828.7|45808.7|86
1647422100000|2022-03-16 09:15:00|45877|45857|45873.7|45853.7|45911.2|45891.2|45867.8|45847.8|39
1647422400000|2022-03-16 09:20:00|45876.2|45856.2|45905.5|45885.5|45919.5|45899.5|45873.7|45853.7|48
1647422700000|2022-03-16 09:25:00|45903|45883|45883.7|45863.7|45903|45883|45858.7|45838.7|57
1647423000000|2022-03-16 09:30:00|45885.5|45865.5|45770.5|45750.5|45900.5|45880.5|45768.7|45748.7|118
1647423300000|2022-03-16 09:35:00|45772.2|45752.2|45795.5|45775.5|45798|45778|45760.5|45740.5|75
1647423600000|2022-03-16 09:40:00|45813|45793|45782.2|45762.2|45825.5|45805.5|45773.7|45753.7|75
1647423900000|2022-03-16 09:45:00|45779.7|45759.7|45739.7|45719.7|45779.7|45759.7|45727.2|45707.2|78
1647424200000|2022-03-16 09:50:00|45742.2|45722.2|45743.7|45723.7|45784.7|45764.7|45741.2|45721.2|63
1647424500000|2022-03-16 09:55:00|45741.2|45721.2|45746.2|45726.2|45748.7|45728.7|45726.2|45706.2|46
1647424800000|2022-03-16 10:00:00|45744.5|45724.5|45741.2|45721.2|45757|45737|45730.5|45710.5|48
1647425100000|2022-03-16 10:05:00|45738.7|45718.7|45764.5|45744.5|45764.5|45744.5|45728.7|45708.7|53
1647425400000|2022-03-16 10:10:00|45763.7|45743.7|45811.2|45791.2|45823.7|45803.7|45746.2|45726.2|87
1647425700000|2022-03-16 10:15:00|45806.2|45786.2|45829.5|45809.5|45840.5|45820.5|45766.2|45746.2|102
1647426000000|2022-03-16 10:20:00|45826.2|45806.2|45808|45788|45852.2|45832.2|45800.5|45780.5|83
1647426300000|2022-03-16 10:25:00|45806.2|45786.2|45840.5|45820.5|45843|45823|45803|45783|38
1647426600000|2022-03-16 10:30:00|45838.7|45818.7|45875.5|45855.5|45901.5|45881.5|45821.2|45801.2|77
1647426900000|2022-03-16 10:35:00|45873.7|45853.7|45829.7|45809.7|45926.5|45906.5|45829.7|45809.7|158
1647427200000|2022-03-16 10:40:00|45828|45808|45849.7|45829.7|45854|45834|45816.2|45796.2|45
1647427500000|2022-03-16 10:45:00|45851.5|45831.5|45854.7|45834.7|45892.2|45872.2|45832.2|45812.2|65
1647427800000|2022-03-16 10:50:00|45856.5|45836.5|45771.2|45751.2|45869.7|45849.7|45771.2|45751.2|104
1647428100000|2022-03-16 10:55:00|45768.7|45748.7|45744.5|45724.5|45783|45763|45741.2|45721.2|117
1647428400000|2022-03-16 11:00:00|45743.7|45723.7|45847.2|45827.2|45847.2|45827.2|45728.7|45708.7|123
1647428700000|2022-03-16 11:05:00|45850.5|45830.5|45931.2|45911.2|45931.2|45911.2|45845.5|45825.5|106
1647429000000|2022-03-16 11:10:00|45933.7|45913.7|45958|45938|46045.5|46025.5|45930.5|45910.5|258
1647429300000|2022-03-16 11:15:00|45955.5|45935.5|45930.5|45910.5|45971.5|45951.5|45930.5|45910.5|67
1647429600000|2022-03-16 11:20:00|45933|45913|45968.7|45948.7|46048.7|46028.7|45920.5|45900.5|213
1647429900000|2022-03-16 11:25:00|45971.2|45951.2|45921.2|45901.2|45988.7|45968.7|45921.2|45901.2|142
1647430200000|2022-03-16 11:30:00|45922|45902|45969.7|45949.7|46013.2|45993.2|45922|45902|186
1647430500000|2022-03-16 11:35:00|45968|45948|46076.5|46056.5|46079|46059|45959.7|45939.7|207
1647430800000|2022-03-16 11:40:00|46074|46054|46133|46113|46165.7|46145.7|46071.5|46051.5|358
1647431100000|2022-03-16 11:45:00|46131.2|46111.2|46174.7|46154.7|46205.7|46185.7|46097.7|46077.7|300
1647431400000|2022-03-16 11:50:00|46179.7|46159.7|46100.2|46080.2|46199.7|46179.7|46100.2|46080.2|199
1647431700000|2022-03-16 11:55:00|46102.7|46082.7|46147.2|46127.2|46158|46138|46097.7|46077.7|160
1647432000000|2022-03-16 12:00:00|46149.7|46129.7|46158.2|46138.2|46263.2|46243.2|46140.7|46120.7|291
1647432300000|2022-03-16 12:05:00|46159.9|46139.9|46182.4|46162.4|46220.9|46200.9|46159.9|46139.9|181
1647432600000|2022-03-16 12:10:00|46186.7|46166.7|46196.7|46176.7|46207.4|46187.4|46142.4|46122.4|316
1647432900000|2022-03-16 12:15:00|46195.9|46175.9|46254.9|46234.9|46276.7|46256.7|46194.9|46174.9|258
1647433200000|2022-03-16 12:20:00|46252.4|46232.4|46192.4|46172.4|46254.2|46234.2|46158.2|46138.2|226
1647433500000|2022-03-16 12:25:00|46193.2|46173.2|46213.2|46193.2|46233.9|46213.9|46158.2|46138.2|213
1647433800000|2022-03-16 12:30:00|46212.4|46192.4|46221.7|46201.7|46264.9|46244.9|46141.4|46121.4|413
1647434100000|2022-03-16 12:35:00|46204.2|46184.2|46168.2|46148.2|46220.7|46200.7|46133.2|46113.2|309
1647434400000|2022-03-16 12:40:00|46169.9|46149.9|46136.4|46116.4|46205.7|46185.7|46130.7|46110.7|302
1647434700000|2022-03-16 12:45:00|46138.2|46118.2|46163.2|46143.2|46168.2|46148.2|46125.7|46105.7|176
1647435000000|2022-03-16 12:50:00|46165.7|46145.7|46152.4|46132.4|46202.4|46182.4|46152.4|46132.4|189
1647435300000|2022-03-16 12:55:00|46154.2|46134.2|46071.2|46051.2|46156.7|46136.7|46043|46023|537
1647435600000|2022-03-16 13:00:00|46069.5|46049.5|46076.2|46056.2|46151.2|46131.2|46041.2|46021.2|596
1647435900000|2022-03-16 13:05:00|46074.5|46054.5|45991.2|45971.2|46081.2|46061.2|45989.5|45969.5|389
1647436200000|2022-03-16 13:10:00|45988.7|45968.7|46002|45982|46063.7|46043.7|45988.7|45968.7|221
1647436500000|2022-03-16 13:15:00|46000.2|45980.2|45976.2|45956.2|46010.5|45990.5|45928.7|45908.7|332
1647436800000|2022-03-16 13:20:00|45972|45952|45838.7|45818.7|45972|45952|45828.7|45808.7|348
1647437100000|2022-03-16 13:25:00|45841.2|45821.2|45882.7|45862.7|45933.7|45913.7|45834.5|45814.5|171
1647437400000|2022-03-16 13:30:00|45881.2|45861.2|45946.2|45926.2|45957|45937|45864.5|45844.5|247
1647437700000|2022-03-16 13:35:00|45943.7|45923.7|46061.4|46041.4|46095.7|46075.7|45938.7|45918.7|366
1647438000000|2022-03-16 13:40:00|46058.9|46038.9|46130.7|46110.7|46133.2|46113.2|46019.7|45999.7|251
1647438300000|2022-03-16 13:45:00|46128.2|46108.2|46154.9|46134.9|46163.2|46143.2|46100.7|46080.7|397
1647438600000|2022-03-16 13:50:00|46157.4|46137.4|46210.7|46190.7|46228.2|46208.2|46148.2|46128.2|441
1647438900000|2022-03-16 13:55:00|46213.2|46193.2|46226.6|46206.6|46259.9|46239.9|46195.7|46175.7|299
1647439200000|2022-03-16 14:00:00|46229.9|46209.9|46265.9|46245.9|46268.4|46248.4|46219.9|46199.9|241
1647439500000|2022-03-16 14:05:00|46264.1|46244.1|46315.1|46295.1|46317.6|46297.6|46249.9|46229.9|309
1647439800000|2022-03-16 14:10:00|46316.9|46296.9|46118.4|46098.4|46327.6|46307.6|46105.9|46085.9|460
1647440100000|2022-03-16 14:15:00|46117.4|46097.4|46011.6|45991.6|46121.6|46101.6|46009.9|45989.9|368
1647440400000|2022-03-16 14:20:00|46013.4|45993.4|46004.1|45984.1|46016.6|45996.6|45969.1|45949.1|252
1647440700000|2022-03-16 14:25:00|45995.7|45975.7|46049.1|46029.1|46056.6|46036.6|45964.1|45944.1|257
1647441000000|2022-03-16 14:30:00|46051.6|46031.6|46148.4|46128.4|46150.1|46130.1|46026.6|46006.6|284
1647441300000|2022-03-16 14:35:00|46147.6|46127.6|46203.6|46183.6|46258.6|46238.6|46147.6|46127.6|415
1647441600000|2022-03-16 14:40:00|46201.1|46181.1|46128.6|46108.6|46259.6|46239.6|46116.1|46096.1|279
1647441900000|2022-03-16 14:45:00|46133.6|46113.6|46159.3|46139.3|46175.1|46155.1|46125.1|46105.1|163
1647442200000|2022-03-16 14:50:00|46157.6|46137.6|46175.1|46155.1|46177.6|46157.6|46132.6|46112.6|81
1647442500000|2022-03-16 14:55:00|46176.8|46156.8|46195.1|46175.1|46217.6|46197.6|46170.1|46150.1|130
1647442800000|2022-03-16 15:00:00|46192.6|46172.6|46190.1|46170.1|46235.1|46215.1|46172.6|46152.6|126
1647443100000|2022-03-16 15:05:00|46187.6|46167.6|46174.9|46154.9|46190.1|46170.1|46155.1|46135.1|170
1647443400000|2022-03-16 15:10:00|46170.6|46150.6|46151.6|46131.6|46176.6|46156.6|46126.6|46106.6|129
1647443700000|2022-03-16 15:15:00|46147.4|46127.4|46162.4|46142.4|46168.1|46148.1|46129.1|46109.1|122
1647444000000|2022-03-16 15:20:00|46164.1|46144.1|46123.1|46103.1|46189.1|46169.1|46113.1|46093.1|141
1647444300000|2022-03-16 15:25:00|46125.6|46105.6|46103.1|46083.1|46130.6|46110.6|46071.4|46051.4|112
1647444600000|2022-03-16 15:30:00|46104.9|46084.9|46045.6|46025.6|46108.1|46088.1|46035.6|46015.6|110
1647444900000|2022-03-16 15:35:00|46046.4|46026.4|46141.6|46121.6|46144.1|46124.1|46046.4|46026.4|134
1647445200000|2022-03-16 15:40:00|46139.1|46119.1|46075.9|46055.9|46139.1|46119.1|46074.1|46054.1|93
1647445500000|2022-03-16 15:45:00|46073.4|46053.4|46078.3|46058.3|46117.6|46097.6|46049.3|46029.3|99
1647445800000|2022-03-16 15:50:00|46077.6|46057.6|46142.6|46122.6|46144.3|46124.3|46057.6|46037.6|77
1647446100000|2022-03-16 15:55:00|46145.8|46125.8|46185.6|46165.6|46197.4|46177.4|46145.8|46125.8|135
1647446400000|2022-03-16 16:00:00|46187.4|46167.4|46173.9|46153.9|46193.9|46173.9|46144.7|46124.7|122
1647446700000|2022-03-16 16:05:00|46173.1|46153.1|46180.6|46160.6|46190.6|46170.6|46153.1|46133.1|84
1647447000000|2022-03-16 16:10:00|46182.4|46162.4|46098.1|46078.1|46183.1|46163.1|46090.6|46070.6|78
1647447300000|2022-03-16 16:15:00|46095.6|46075.6|46053.9|46033.9|46118.1|46098.1|46052.2|46032.2|182
1647447600000|2022-03-16 16:20:00|46054.7|46034.7|45989.4|45969.4|46063.7|46043.7|45973.7|45953.7|184
1647447900000|2022-03-16 16:25:00|45988.7|45968.7|45986.2|45966.2|46013.7|45993.7|45971.9|45951.9|179
1647448200000|2022-03-16 16:30:00|45981.9|45961.9|45984.7|45964.7|46063.9|46043.9|45981.2|45961.2|149
1647448500000|2022-03-16 16:35:00|45987.2|45967.2|45957.9|45937.9|45994.7|45974.7|45932.9|45912.9|220
1647448800000|2022-03-16 16:40:00|45960.4|45940.4|45934.7|45914.7|45960.4|45940.4|45922.2|45902.2|94
1647449100000|2022-03-16 16:45:00|45926.4|45906.4|45962.2|45942.2|45978.9|45958.9|45919.7|45899.7|205
1647449400000|2022-03-16 16:50:00|45974.7|45954.7|45958.1|45938.1|45987.9|45967.9|45955.6|45935.6|168
1647449700000|2022-03-16 16:55:00|45959.9|45939.9|46007.6|45987.6|46026|46006|45959.9|45939.9|633
1647450000000|2022-03-16 17:00:00|46002.6|45982.6|45985.1|45965.1|46034.3|46014.3|45969.9|45949.9|233
1647450300000|2022-03-16 17:05:00|45983.3|45963.3|45981.6|45961.6|46011.6|45991.6|45961.6|45941.6|47
1647450600000|2022-03-16 17:10:00|45973.3|45953.3|45968.3|45948.3|45973.3|45953.3|45941.6|45921.6|88
1647450900000|2022-03-16 17:15:00|45965.8|45945.8|45962.6|45942.6|45989.1|45969.1|45960.1|45940.1|68
1647451200000|2022-03-16 17:20:00|45964.3|45944.3|46005|45985|46005|45985|45953.3|45933.3|66
1647451500000|2022-03-16 17:25:00|46002.5|45982.5|45952.5|45932.5|46002.5|45982.5|45947.5|45927.5|60
1647451800000|2022-03-16 17:30:00|45955|45935|45987.5|45967.5|45990|45970|45952.5|45932.5|35
1647452100000|2022-03-16 17:35:00|45985|45965|46005|45985|46015|45995|45979.3|45959.3|45
1647452400000|2022-03-16 17:40:00|46003.3|45983.3|45985|45965|46003.3|45983.3|45965|45945|43
1647452700000|2022-03-16 17:45:00|45986.8|45966.8|45996.8|45976.8|45996.8|45976.8|45973.3|45953.3|45
1647453000000|2022-03-16 17:50:00|45997.5|45977.5|45990|45970|46004.3|45984.3|45987.5|45967.5|43
1647453300000|2022-03-16 17:55:00|45988.3|45968.3|46024.3|46004.3|46034.5|46014.5|45975|45955|94
1647453600000|2022-03-16 18:00:00|46022.7|46002.7|45926|45906|46047|46027|45924.3|45904.3|151
1647453900000|2022-03-16 18:05:00|45927.5|45907.5|45908.5|45888.5|46019.5|45999.5|45895.2|45875.2|135
1647454200000|2022-03-16 18:10:00|45906.8|45886.8|45868.3|45848.3|45916|45896|45846|45826|211
1647454500000|2022-03-16 18:15:00|45867.5|45847.5|45855|45835|45881|45861|45820|45800|134
1647454800000|2022-03-16 18:20:00|45856.8|45836.8|45821.8|45801.8|45856.8|45836.8|45815|45795|60
1647455100000|2022-03-16 18:25:00|45820|45800|45845.2|45825.2|45892.5|45872.5|45817.5|45797.5|147
1647455400000|2022-03-16 18:30:00|45843.5|45823.5|45861|45841|45866|45846|45767.5|45747.5|217
1647455700000|2022-03-16 18:35:00|45858.5|45838.5|46165.2|46145.2|46186|46166|45852.7|45832.7|300
1647456000000|2022-03-16 18:40:00|46163.5|46143.5|46198.5|46178.5|46207.7|46187.7|46108.5|46088.5|300
1647456300000|2022-03-16 18:45:00|46200.2|46180.2|46203.5|46183.5|46232.7|46212.7|46168.5|46148.5|290
1647456600000|2022-03-16 18:50:00|46208.5|46188.5|46316|46296|46321|46301|46163.5|46143.5|197
1647456900000|2022-03-16 18:55:00|46317.7|46297.7|46304.2|46284.2|46346|46326|46266.7|46246.7|278
1647457200000|2022-03-16 19:00:00|46302.5|46282.5|46321.7|46301.7|46350|46330|46260|46240|128
1647457500000|2022-03-16 19:05:00|46324.2|46304.2|46284.2|46264.2|46381.7|46361.7|46271.7|46251.7|186
1647457800000|2022-03-16 19:10:00|46286.7|46266.7|46285|46265|46301.7|46281.7|46260|46240|96
1647458100000|2022-03-16 19:15:00|46280|46260|46383.5|46363.5|46386.9|46366.9|46270|46250|79
1647458400000|2022-03-16 19:20:00|46381.7|46361.7|46343.5|46323.5|46383.5|46363.5|46331|46311|47
1647458700000|2022-03-16 19:25:00|46346|46326|46326|46306|46358.5|46338.5|46316|46296|47
1647459000000|2022-03-16 19:30:00|46321|46301|46328.5|46308.5|46358.5|46338.5|46304.2|46284.2|62
1647459300000|2022-03-16 19:35:00|46326|46306|46350|46330|46358.5|46338.5|46318.5|46298.5|57
1647459600000|2022-03-16 19:40:00|46348.5|46328.5|46351|46331|46358.5|46338.5|46331|46311|38
1647459900000|2022-03-16 19:45:00|46349.2|46329.2|46368.5|46348.5|46376|46356|46333.5|46313.5|39
1647460200000|2022-03-16 19:50:00|46370.2|46350.2|46368.5|46348.5|46403.5|46383.5|46363.5|46343.5|73
1647460500000|2022-03-16 19:55:00|46364.2|46344.2|46393.4|46373.4|46393.4|46373.4|46364.2|46344.2|54
1647460800000|2022-03-16 20:00:00|46392.7|46372.7|46308.4|46288.4|46396.7|46376.7|46305.9|46285.9|94
1647461100000|2022-03-16 20:05:00|46307.7|46287.7|46306.7|46286.7|46334.2|46314.2|46305|46285|41
1647461400000|2022-03-16 20:10:00|46307.5|46287.5|46315.8|46295.8|46322.5|46302.5|46300|46280|44
1647461700000|2022-03-16 20:15:00|46315|46295|46325|46305|46347.5|46327.5|46315|46295|32
1647462000000|2022-03-16 20:20:00|46323.3|46303.3|46319.2|46299.2|46327.5|46307.5|46313.3|46293.3|19
1647462300000|2022-03-16 20:25:00|46317.5|46297.5|46320.7|46300.7|46322.5|46302.5|46312.5|46292.5|18
1647462600000|2022-03-16 20:30:00|46320|46300|46291.7|46271.7|46320.7|46300.7|46288.2|46268.2|34
1647462900000|2022-03-16 20:35:00|46287.5|46267.5|46257.5|46237.5|46291.7|46271.7|46257.5|46237.5|26
1647463200000|2022-03-16 20:40:00|46260|46240|46280.7|46260.7|46284.2|46264.2|46260|46240|27
1647463500000|2022-03-16 20:45:00|46278.2|46258.2|46230|46210|46283.2|46263.2|46230|46210|36
1647463800000|2022-03-16 20:50:00|46226.5|46206.5|46217.5|46197.5|46230|46210|46217.5|46197.5|34
1647464100000|2022-03-16 20:55:00|46220|46200|46232.5|46212.5|46237.5|46217.5|46217.5|46197.5|52
1647468000000|2022-03-16 22:00:00|46170.3|46150.3|46260.9|46240.9|46265.9|46245.9|46170.3|46150.3|35
1647468300000|2022-03-16 22:05:00|46280.3|46260.3|46342.6|46322.6|46370.9|46350.9|46278.4|46258.4|78
1647468600000|2022-03-16 22:10:00|46340.9|46320.9|46328.4|46308.4|46345.9|46325.9|46328.4|46308.4|24
1647468900000|2022-03-16 22:15:00|46327.6|46307.6|46319.2|46299.2|46330.1|46310.1|46313.2|46293.2|7
1647469200000|2022-03-16 22:20:00|46320.9|46300.9|46284.2|46264.2|46320.9|46300.9|46282.4|46262.4|13
1647469500000|2022-03-16 22:25:00|46281.7|46261.7|46330.9|46310.9|46330.9|46310.9|46279.2|46259.2|17
1647469800000|2022-03-16 22:30:00|46332.6|46312.6|46333.4|46313.4|46343.4|46323.4|46326.7|46306.7|8
1647470100000|2022-03-16 22:35:00|46330.9|46310.9|46345.9|46325.9|46345.9|46325.9|46329.9|46309.9|6
1647470400000|2022-03-16 22:40:00|46349.9|46329.9|46358.2|46338.2|46362.4|46342.4|46349.9|46329.9|17
1647470700000|2022-03-16 22:45:00|46360.7|46340.7|46354.1|46334.1|46366.6|46346.6|46354.1|46334.1|11
1647471000000|2022-03-16 22:50:00|46361.6|46341.6|46359.1|46339.1|46361.6|46341.6|46344.1|46324.1|13
1647471300000|2022-03-16 22:55:00|46360.9|46340.9|46340.7|46320.7|46361.6|46341.6|46339|46319|16
1647471600000|2022-03-16 23:00:00|46342.4|46322.4|46306.6|46286.6|46342.4|46322.4|46297.4|46277.4|48
1647471900000|2022-03-16 23:05:00|46312.4|46292.4|46264.9|46244.9|46312.4|46292.4|46252.4|46232.4|33
1647472200000|2022-03-16 23:10:00|46266.6|46246.6|46229.1|46209.1|46266.6|46246.6|46226.6|46206.6|35
1647472500000|2022-03-16 23:15:00|46231.6|46211.6|46241.6|46221.6|46251.8|46231.8|46227.4|46207.4|21
1647472800000|2022-03-16 23:20:00|46239.9|46219.9|46244.1|46224.1|46254.1|46234.1|46239.1|46219.1|7
1647473100000|2022-03-16 23:25:00|46246.6|46226.6|46261.6|46241.6|46261.6|46241.6|46246.6|46226.6|10
1647473400000|2022-03-16 23:30:00|46268.4|46248.4|46266.6|46246.6|46294.1|46274.1|46266.6|46246.6|15
1647473700000|2022-03-16 23:35:00|46268.2|46248.2|46256.6|46236.6|46274.1|46254.1|46256.6|46236.6|6
1647474000000|2022-03-16 23:40:00|46254.9|46234.9|46261.6|46241.6|46264.1|46244.1|46254.1|46234.1|3
1647474300000|2022-03-16 23:45:00|46259.9|46239.9|46294.1|46274.1|46294.1|46274.1|46259.1|46239.1|7
1647474600000|2022-03-16 23:50:00|46296.6|46276.6|46293.3|46273.3|46311.6|46291.6|46290.8|46270.8|16
1647474900000|2022-03-16 23:55:00|46291.6|46271.6|46273.3|46253.3|46291.6|46271.6|46270.8|46250.8|3
1647475200000|2022-03-17 00:00:00|46271.6|46251.6|46262.6|46242.6|46279.3|46259.3|46234.1|46214.1|28
1647475500000|2022-03-17 00:05:00|46265.1|46245.1|46295.8|46275.8|46295.8|46275.8|46255.8|46235.8|39
1647475800000|2022-03-17 00:10:00|46297.6|46277.6|46297.6|46277.6|46305.1|46285.1|46295.8|46275.8|26
1647476100000|2022-03-17 00:15:00|46295.8|46275.8|46278.3|46258.3|46300.8|46280.8|46248.3|46228.3|48
1647476400000|2022-03-17 00:20:00|46276.6|46256.6|46255.8|46235.8|46278.3|46258.3|46254.1|46234.1|21
1647476700000|2022-03-17 00:25:00|46257.6|46237.6|46229.9|46209.9|46258.3|46238.3|46229.9|46209.9|49
1647477000000|2022-03-17 00:30:00|46228.2|46208.2|46224.9|46204.9|46242.4|46222.4|46198.2|46178.2|115
1647477300000|2022-03-17 00:35:00|46223.2|46203.2|46239.9|46219.9|46247.4|46227.4|46223.2|46203.2|37
1647477600000|2022-03-17 00:40:00|46238.2|46218.2|46227.4|46207.4|46249.9|46229.9|46224.9|46204.9|20
1647477900000|2022-03-17 00:45:00|46229.9|46209.9|46252.4|46232.4|46272.4|46252.4|46227.4|46207.4|18
1647478200000|2022-03-17 00:50:00|46248.9|46228.9|46200.7|46180.7|46248.9|46228.9|46200.7|46180.7|42
1647478500000|2022-03-17 00:55:00|46199.9|46179.9|46214.1|46194.1|46232.4|46212.4|46189.9|46169.9|39
1647478800000|2022-03-17 01:00:00|46215.8|46195.8|46336.6|46316.6|46374.1|46354.1|46214.9|46194.9|442
1647479100000|2022-03-17 01:05:00|46335.8|46315.8|46357.5|46337.5|46385.8|46365.8|46335|46315|115
1647479400000|2022-03-17 01:10:00|46353.3|46333.3|46342.5|46322.5|46388.3|46368.3|46342.5|46322.5|58
1647479700000|2022-03-17 01:15:00|46343.3|46323.3|46238.3|46218.3|46359.2|46339.2|46235.8|46215.8|91
1647480000000|2022-03-17 01:20:00|46240.8|46220.8|46246.6|46226.6|46280.8|46260.8|46230.8|46210.8|57
1647480300000|2022-03-17 01:25:00|46248.3|46228.3|46280.8|46260.8|46280.8|46260.8|46243.3|46223.3|36
1647480600000|2022-03-17 01:30:00|46282.5|46262.5|46210.8|46190.8|46300.8|46280.8|46208.3|46188.3|47
1647480900000|2022-03-17 01:35:00|46213.3|46193.3|46176.6|46156.6|46250|46230|46168.3|46148.3|83
1647481200000|2022-03-17 01:40:00|46175.8|46155.8|46208.3|46188.3|46218.3|46198.3|46175.8|46155.8|14
1647481500000|2022-03-17 01:45:00|46205.8|46185.8|46160.8|46140.8|46220|46200|46133.3|46113.3|45
1647481800000|2022-03-17 01:50:00|46163.3|46143.3|46128.3|46108.3|46165.8|46145.8|46123.3|46103.3|36
1647482100000|2022-03-17 01:55:00|46125.8|46105.8|46108.3|46088.3|46145.8|46125.8|46105.8|46085.8|33
1647482400000|2022-03-17 02:00:00|46110.8|46090.8|46133.3|46113.3|46162.3|46142.3|46105.8|46085.8|60
1647482700000|2022-03-17 02:05:00|46131.6|46111.6|46165.8|46145.8|46165.8|46145.8|46123.3|46103.3|32
1647483000000|2022-03-17 02:10:00|46163.3|46143.3|46185.8|46165.8|46185.8|46165.8|46160.8|46140.8|35
1647483300000|2022-03-17 02:15:00|46188.3|46168.3|46250.8|46230.8|46250.8|46230.8|46188.3|46168.3|65
1647483600000|2022-03-17 02:20:00|46251.6|46231.6|46305.8|46285.8|46308.3|46288.3|46245.8|46225.8|55
1647483900000|2022-03-17 02:25:00|46307.5|46287.5|46328.3|46308.3|46385|46365|46303.3|46283.3|127
1647484200000|2022-03-17 02:30:00|46326.6|46306.6|46304.2|46284.2|46328.3|46308.3|46259.8|46239.8|79
1647484500000|2022-03-17 02:35:00|46305.9|46285.9|46285.1|46265.1|46316.7|46296.7|46282.5|46262.5|36
1647484800000|2022-03-17 02:40:00|46285.9|46265.9|46290|46270|46299.2|46279.2|46276.7|46256.7|27
1647485100000|2022-03-17 02:45:00|46292.5|46272.5|46284.2|46264.2|46301.7|46281.7|46279.2|46259.2|21
1647485400000|2022-03-17 02:50:00|46285.9|46265.9|46315|46295|46331.7|46311.7|46281.7|46261.7|20
1647485700000|2022-03-17 02:55:00|46314.2|46294.2|46349.2|46329.2|46369.2|46349.2|46313.3|46293.3|35
1647486000000|2022-03-17 03:00:00|46344.2|46324.2|46445.3|46425.3|46454.5|46434.5|46344.2|46324.2|143
1647486300000|2022-03-17 03:05:00|46443.6|46423.6|46432|46412|46452.8|46432.8|46407|46387|74
1647486600000|2022-03-17 03:10:00|46427|46407|46458.7|46438.7|46467.1|46447.1|46412.8|46392.8|121
1647486900000|2022-03-17 03:15:00|46457.9|46437.9|46474.5|46454.5|46504.6|46484.6|46457.9|46437.9|64
1647487200000|2022-03-17 03:20:00|46472.8|46452.8|46397.8|46377.8|46474.5|46454.5|46397|46377|35
1647487500000|2022-03-17 03:25:00|46397|46377|46389.5|46369.5|46412|46392|46382|46362|29
1647487800000|2022-03-17 03:30:00|46391.2|46371.2|46369.5|46349.5|46392|46372|46354.5|46334.5|48
1647488100000|2022-03-17 03:35:00|46368.7|46348.7|46397|46377|46399.5|46379.5|46367|46347|13
1647488400000|2022-03-17 03:40:00|46392.8|46372.8|46383.7|46363.7|46399.5|46379.5|46380.2|46360.2|20
1647488700000|2022-03-17 03:45:00|46384.5|46364.5|46349.3|46329.3|46389.5|46369.5|46349.3|46329.3|37
1647489000000|2022-03-17 03:50:00|46351|46331|46365.2|46345.2|46380.2|46360.2|46351|46331|20
1647489300000|2022-03-17 03:55:00|46362.7|46342.7|46327.7|46307.7|46362.7|46342.7|46311|46291|38
1647489600000|2022-03-17 04:00:00|46325.2|46305.2|46313.5|46293.5|46325.2|46305.2|46313.5|46293.5|26
1647489900000|2022-03-17 04:05:00|46310.1|46290.1|46350.1|46330.1|46350.1|46330.1|46310.1|46290.1|21
1647490200000|2022-03-17 04:10:00|46315.1|46295.1|46319.3|46299.3|46321|46301|46312.6|46292.6|18
1647490500000|2022-03-17 04:15:00|46317.6|46297.6|46330.2|46310.2|46330.2|46310.2|46316.8|46296.8|8
1647490800000|2022-03-17 04:20:00|46334.4|46314.4|46331|46311|46334.4|46314.4|46321|46301|12
1647491100000|2022-03-17 04:25:00|46329.3|46309.3|46330.2|46310.2|46331|46311|46326|46306|15
1647491400000|2022-03-17 04:30:00|46328.5|46308.5|46416.1|46396.1|46416.9|46396.9|46327.7|46307.7|69
1647491700000|2022-03-17 04:35:00|46416.9|46396.9|46404.4|46384.4|46416.9|46396.9|46386.9|46366.9|45
1647492000000|2022-03-17 04:40:00|46406.1|46386.1|46402.7|46382.7|46406.9|46386.9|46399.4|46379.4|10
1647492300000|2022-03-17 04:45:00|46401.9|46381.9|46399.4|46379.4|46409.4|46389.4|46399.4|46379.4|22
1647492600000|2022-03-17 04:50:00|46401.9|46381.9|46411.9|46391.9|46424.4|46404.4|46397.7|46377.7|33
1647492900000|2022-03-17 04:55:00|46409.4|46389.4|46401.1|46381.1|46411.9|46391.9|46386.9|46366.9|29
1647493200000|2022-03-17 05:00:00|46403.6|46383.6|46412.8|46392.8|46415.3|46395.3|46392.8|46372.8|63
1647493500000|2022-03-17 05:05:00|46414.5|46394.5|46390.3|46370.3|46417|46397|46387.8|46367.8|17
1647493800000|2022-03-17 05:10:00|46391.1|46371.1|46405.3|46385.3|46412.8|46392.8|46385.3|46365.3|20
1647494100000|2022-03-17 05:15:00|46407|46387|46437.8|46417.8|46440.3|46420.3|46401.1|46381.1|41
1647494400000|2022-03-17 05:20:00|46438.6|46418.6|46405.3|46385.3|46440.3|46420.3|46395.3|46375.3|16
1647494700000|2022-03-17 05:25:00|46402.8|46382.8|46396.9|46376.9|46402.8|46382.8|46380.3|46360.3|13
1647495000000|2022-03-17 05:30:00|46395.2|46375.2|46322.8|46302.8|46395.2|46375.2|46310.3|46290.3|54
1647495300000|2022-03-17 05:35:00|46324.5|46304.5|46342.8|46322.8|46346.1|46326.1|46319.5|46299.5|17
1647495600000|2022-03-17 05:40:00|46341.1|46321.1|46352.8|46332.8|46379.5|46359.5|46336.1|46316.1|55
1647495900000|2022-03-17 05:45:00|46352|46332|46325.3|46305.3|46370.3|46350.3|46320.3|46300.3|36
1647496200000|2022-03-17 05:50:00|46327.8|46307.8|46315.3|46295.3|46340.3|46320.3|46315.3|46295.3|29
1647496500000|2022-03-17 05:55:00|46316.1|46296.1|46307|46287|46317|46297|46290.3|46270.3|43
1647496800000|2022-03-17 06:00:00|46302.8|46282.8|46212.8|46192.8|46304.5|46284.5|46202.8|46182.8|146
1647497100000|2022-03-17 06:05:00|46215.3|46195.3|46247.8|46227.8|46260.3|46240.3|46215.3|46195.3|64
1647497400000|2022-03-17 06:10:00|46252.8|46232.8|46212.8|46192.8|46262.8|46242.8|46197.8|46177.8|78
1647497700000|2022-03-17 06:15:00|46210.3|46190.3|46185.3|46165.3|46224.5|46204.5|46175.3|46155.3|53
1647498000000|2022-03-17 06:20:00|46182.8|46162.8|46200.3|46180.3|46202.8|46182.8|46152.8|46132.8|41
1647498300000|2022-03-17 06:25:00|46198.6|46178.6|46237.8|46217.8|46242.8|46222.8|46185.3|46165.3|43
1647498600000|2022-03-17 06:30:00|46232.8|46212.8|46225.3|46205.3|46249.5|46229.5|46222.8|46202.8|49
1647498900000|2022-03-17 06:35:00|46221.1|46201.1|46202.8|46182.8|46240.3|46220.3|46200.3|46180.3|38
1647499200000|2022-03-17 06:40:00|46201.1|46181.1|46217|46197|46232.8|46212.8|46177|46157|53
1647499500000|2022-03-17 06:45:00|46215.3|46195.3|46225.3|46205.3|46234.3|46214.3|46214.5|46194.5|38
1647499800000|2022-03-17 06:50:00|46227.8|46207.8|46207.8|46187.8|46247.8|46227.8|46202.8|46182.8|39
1647500100000|2022-03-17 06:55:00|46203.5|46183.5|46202.7|46182.7|46232.8|46212.8|46195.3|46175.3|41
1647500400000|2022-03-17 07:00:00|46204.5|46184.5|46245.2|46225.2|46247.7|46227.7|46195.2|46175.2|53
1647500700000|2022-03-17 07:05:00|46247.7|46227.7|46271.8|46251.8|46310.2|46290.2|46245.2|46225.2|59
1647501000000|2022-03-17 07:10:00|46274.3|46254.3|46334.3|46314.3|46334.3|46314.3|46274.3|46254.3|42
1647501300000|2022-03-17 07:15:00|46346.8|46326.8|46337.7|46317.7|46392.7|46372.7|46322.7|46302.7|85
1647501600000|2022-03-17 07:20:00|46336|46316|46322.7|46302.7|46355.2|46335.2|46320.2|46300.2|32
1647501900000|2022-03-17 07:25:00|46321|46301|46350.1|46330.1|46355.1|46335.1|46318.5|46298.5|20
1647502200000|2022-03-17 07:30:00|46347.6|46327.6|46372.6|46352.6|46390.1|46370.1|46347.6|46327.6|38
1647502500000|2022-03-17 07:35:00|46375.1|46355.1|46441.1|46421.1|46459.4|46439.4|46375.1|46355.1|115
1647502800000|2022-03-17 07:40:00|46441|46421|46408.5|46388.5|46441|46421|46383.5|46363.5|54
1647503100000|2022-03-17 07:45:00|46410.2|46390.2|46429.4|46409.4|46441.9|46421.9|46396.1|46376.1|42
1647503400000|2022-03-17 07:50:00|46430.2|46410.2|46519.4|46499.4|46520.3|46500.3|46430.2|46410.2|78
1647503700000|2022-03-17 07:55:00|46516.9|46496.9|46489.4|46469.4|46549.5|46529.5|46464.4|46444.4|68
1647504000000|2022-03-17 08:00:00|46471|46451|46595.2|46575.2|46621.1|46601.1|46453.5|46433.5|221
1647504300000|2022-03-17 08:05:00|46594.4|46574.4|46625.3|46605.3|46638.6|46618.6|46570.2|46550.2|182
1647504600000|2022-03-17 08:10:00|46626.9|46606.9|46626.1|46606.1|46631.9|46611.9|46582.7|46562.7|69
1647504900000|2022-03-17 08:15:00|46627.8|46607.8|46641.9|46621.9|46650.4|46630.4|46612|46592|121
1647505200000|2022-03-17 08:20:00|46639.4|46619.4|46644|46624|46704.1|46684.1|46629|46609|169
1647505500000|2022-03-17 08:25:00|46642.3|46622.3|46653.8|46633.8|46660.5|46640.5|46626.3|46606.3|85
1647505800000|2022-03-17 08:30:00|46656.3|46636.3|46636.2|46616.2|46686.3|46666.3|46630.5|46610.5|79
1647506100000|2022-03-17 08:35:00|46635.4|46615.4|46567.8|46547.8|46635.4|46615.4|46544.5|46524.5|121
1647506400000|2022-03-17 08:40:00|46569.5|46549.5|46618.7|46598.7|46618.7|46598.7|46551.2|46531.2|94
1647506700000|2022-03-17 08:45:00|46616.2|46596.2|46640.4|46620.4|46642.1|46622.1|46593.7|46573.7|37
1647507000000|2022-03-17 08:50:00|46644.6|46624.6|46582|46562|46652.9|46632.9|46548.7|46528.7|82
1647507300000|2022-03-17 08:55:00|46583.7|46563.7|46544.5|46524.5|46597|46577|46502|46482|130
1647507600000|2022-03-17 09:00:00|46542|46522|46549.5|46529.5|46549.5|46529.5|46499.5|46479.5|68
1647507900000|2022-03-17 09:05:00|46550.3|46530.3|46538.6|46518.6|46552|46532|46483.6|46463.6|116
1647508200000|2022-03-17 09:10:00|46536.1|46516.1|46620.1|46600.1|46634.4|46614.4|46520.9|46500.9|151
1647508500000|2022-03-17 09:15:00|46622.6|46602.6|46570.1|46550.1|46622.6|46602.6|46550.1|46530.1|68
1647508800000|2022-03-17 09:20:00|46571.9|46551.9|46549.3|46529.3|46575.1|46555.1|46519.3|46499.3|80
1647509100000|2022-03-17 09:25:00|46546.8|46526.8|46581.8|46561.8|46591.8|46571.8|46529.3|46509.3|37
1647509400000|2022-03-17 09:30:00|46579.3|46559.3|46432.6|46412.6|46579.3|46559.3|46427.6|46407.6|122
1647509700000|2022-03-17 09:35:00|46425.9|46405.9|46383.4|46363.4|46425.9|46405.9|46367.6|46347.6|131
1647510000000|2022-03-17 09:40:00|46381.7|46361.7|46334.3|46314.3|46385.1|46365.1|46315.1|46295.1|168
1647510300000|2022-03-17 09:45:00|46330.9|46310.9|46372.6|46352.6|46400.1|46380.1|46325.1|46305.1|73
1647510600000|2022-03-17 09:50:00|46377.6|46357.6|46548.5|46528.5|46582.7|46562.7|46377.6|46357.6|408
1647510900000|2022-03-17 09:55:00|46546|46526|46483.4|46463.4|46576|46556|46483.4|46463.4|81
1647511200000|2022-03-17 10:00:00|46481.8|46461.8|46510.1|46490.1|46520.9|46500.9|46430.1|46410.1|100
1647511500000|2022-03-17 10:05:00|46505.1|46485.1|46412.6|46392.6|46532.6|46512.6|46377.6|46357.6|87
1647511800000|2022-03-17 10:10:00|46410.1|46390.1|46378.4|46358.4|46410.1|46390.1|46369.2|46349.2|86
1647512100000|2022-03-17 10:15:00|46379.2|46359.2|46351.7|46331.7|46401.7|46381.7|46344.2|46324.2|61
1647512400000|2022-03-17 10:20:00|46346.7|46326.7|46329.2|46309.2|46399.2|46379.2|46310.8|46290.8|68
1647512700000|2022-03-17 10:25:00|46325|46305|46319.2|46299.2|46349.2|46329.2|46284.2|46264.2|85
1647513000000|2022-03-17 10:30:00|46316.7|46296.7|46341.7|46321.7|46346.7|46326.7|46275.9|46255.9|81
1647513300000|2022-03-17 10:35:00|46340|46320|46275|46255|46341.7|46321.7|46272.5|46252.5|69
1647513600000|2022-03-17 10:40:00|46274.2|46254.2|46299.2|46279.2|46324.2|46304.2|46270|46250|59
1647513900000|2022-03-17 10:45:00|46300.9|46280.9|46319.2|46299.2|46341.7|46321.7|46284.2|46264.2|62
1647514200000|2022-03-17 10:50:00|46316.7|46296.7|46349.2|46329.2|46369.2|46349.2|46316.7|46296.7|38
1647514500000|2022-03-17 10:55:00|46351.7|46331.7|46300.1|46280.1|46361.7|46341.7|46297.6|46277.6|60
1647514800000|2022-03-17 11:00:00|46305.1|46285.1|46297.6|46277.6|46330.1|46310.1|46280.9|46260.9|82
1647515100000|2022-03-17 11:05:00|46300.1|46280.1|46277.6|46257.6|46345.1|46325.1|46277.6|46257.6|95
1647515400000|2022-03-17 11:10:00|46282.6|46262.6|46260.9|46240.9|46314.3|46294.3|46256.7|46236.7|98
1647515700000|2022-03-17 11:15:00|46263.4|46243.4|46242.6|46222.6|46275.1|46255.1|46240.9|46220.9|111
1647516000000|2022-03-17 11:20:00|46244.3|46224.3|46217.6|46197.6|46274.3|46254.3|46207.6|46187.6|115
1647516300000|2022-03-17 11:25:00|46220.1|46200.1|46182.5|46162.5|46240.1|46220.1|46152.5|46132.5|241
1647516600000|2022-03-17 11:30:00|46185|46165|46174.9|46154.9|46214.2|46194.2|46150|46130|201
1647516900000|2022-03-17 11:35:00|46172.4|46152.4|46236.6|46216.6|46244.1|46224.1|46172.4|46152.4|170
1647517200000|2022-03-17 11:40:00|46238.3|46218.3|46201.7|46181.7|46259.1|46239.1|46189.1|46169.1|159
1647517500000|2022-03-17 11:45:00|46202.5|46182.5|46221.6|46201.6|46261.6|46241.6|46202.5|46182.5|125
1647517800000|2022-03-17 11:50:00|46219.9|46199.9|46257.4|46237.4|46274.1|46254.1|46217.4|46197.4|125
1647518100000|2022-03-17 11:55:00|46253.2|46233.2|46234.1|46214.1|46272.4|46252.4|46217.4|46197.4|126
1647518400000|2022-03-17 12:00:00|46232.4|46212.4|46317.5|46297.5|46325|46305|46169.9|46149.9|237
1647518700000|2022-03-17 12:05:00|46320|46300|46453.4|46433.4|46514.2|46494.2|46320|46300|368
1647519000000|2022-03-17 12:10:00|46448.4|46428.4|46510|46490|46515|46495|46396.7|46376.7|313
1647519300000|2022-03-17 12:15:00|46511.7|46491.7|46502.5|46482.5|46528.3|46508.3|46465|46445|197
1647519600000|2022-03-17 12:20:00|46500|46480|46449.9|46429.9|46500|46480|46428.3|46408.3|165
1647519900000|2022-03-17 12:25:00|46449.1|46429.1|46505.8|46485.8|46536.6|46516.6|46441.6|46421.6|179
1647520200000|2022-03-17 12:30:00|46504.1|46484.1|46606.6|46586.6|46627.4|46607.4|46496.6|46476.6|576
1647520500000|2022-03-17 12:35:00|46604.9|46584.9|46601.6|46581.6|46633.3|46613.3|46576.6|46556.6|258
1647520800000|2022-03-17 12:40:00|46594.1|46574.1|46584.1|46564.1|46634.1|46614.1|46584.1|46564.1|166
1647521100000|2022-03-17 12:45:00|46585.8|46565.8|46484.1|46464.1|46628.3|46608.3|46481.6|46461.6|245
1647521400000|2022-03-17 12:50:00|46481.6|46461.6|46464.1|46444.1|46486.6|46466.6|46439.9|46419.9|211
1647521700000|2022-03-17 12:55:00|46465.8|46445.8|46505.8|46485.8|46505.8|46485.8|46424.1|46404.1|174
1647522000000|2022-03-17 13:00:00|46505|46485|46549.1|46529.1|46564.1|46544.1|46456.6|46436.6|294
1647522300000|2022-03-17 13:05:00|46535|46515|46616.6|46596.6|46618.3|46598.3|46516.6|46496.6|202
1647522600000|2022-03-17 13:10:00|46614.1|46594.1|46620|46600|46637.5|46617.5|46595|46575|215
1647522900000|2022-03-17 13:15:00|46621.7|46601.7|46560|46540|46640|46620|46559.2|46539.2|149
1647523200000|2022-03-17 13:20:00|46557.5|46537.5|46517.5|46497.5|46587.5|46567.5|46517.5|46497.5|115
1647523500000|2022-03-17 13:25:00|46515.8|46495.8|46527.5|46507.5|46545|46525|46495|46475|165
1647523800000|2022-03-17 13:30:00|46525|46505|46622.5|46602.5|46625|46605|46525|46505|291
1647524100000|2022-03-17 13:35:00|46620.8|46600.8|46550.8|46530.8|46692.5|46672.5|46545|46525|543
1647524400000|2022-03-17 13:40:00|46549.9|46529.9|46631.6|46611.6|46635.8|46615.8|46543.3|46523.3|240
1647524700000|2022-03-17 13:45:00|46633.3|46613.3|46554.9|46534.9|46637.5|46617.5|46500.8|46480.8|320
1647525000000|2022-03-17 13:50:00|46552.4|46532.4|46547.4|46527.4|46557.4|46537.4|46514.9|46494.9|208
1647525300000|2022-03-17 13:55:00|46545.7|46525.7|46471.5|46451.5|46554.9|46534.9|46471.5|46451.5|187
1647525600000|2022-03-17 14:00:00|46468.2|46448.2|46493.2|46473.2|46498.2|46478.2|46463.2|46443.2|189
1647525900000|2022-03-17 14:05:00|46494.9|46474.9|46556.5|46536.5|46559|46539|46456.5|46436.5|227
1647526200000|2022-03-17 14:10:00|46558.2|46538.2|46529|46509|46614|46594|46529|46509|180
1647526500000|2022-03-17 14:15:00|46530.7|46510.7|46601.5|46581.5|46604|46584|46530.7|46510.7|165
1647526800000|2022-03-17 14:20:00|46603.2|46583.2|46645.7|46625.7|46656.5|46636.5|46603.2|46583.2|178
1647527100000|2022-03-17 14:25:00|46647.4|46627.4|46663.2|46643.2|46692.4|46672.4|46629|46609|172
1647527400000|2022-03-17 14:30:00|46660.7|46640.7|46701.6|46681.6|46702.4|46682.4|46630.7|46610.7|237
1647527700000|2022-03-17 14:35:00|46699.9|46679.9|46704.9|46684.9|46748.3|46728.3|46683.3|46663.3|291
1647528000000|2022-03-17 14:40:00|46707.4|46687.4|46858.3|46838.3|46891.7|46871.7|46698.2|46678.2|465
1647528300000|2022-03-17 14:45:00|46857.5|46837.5|46775.8|46755.8|46865.8|46845.8|46765|46745|445
1647528600000|2022-03-17 14:50:00|46778.3|46758.3|46828.3|46808.3|46853.3|46833.3|46763.3|46743.3|288
1647528900000|2022-03-17 14:55:00|46824.1|46804.1|46850.8|46830.8|46913.3|46893.3|46818.3|46798.3|273
1647529200000|2022-03-17 15:00:00|46850|46830|46833.2|46813.2|46894.9|46874.9|46817.4|46797.4|336
1647529500000|2022-03-17 15:05:00|46831.5|46811.5|46792.4|46772.4|46854.9|46834.9|46792.4|46772.4|223
1647529800000|2022-03-17 15:10:00|46793.2|46773.2|46726.5|46706.5|46799.9|46779.9|46723.2|46703.2|210
1647530100000|2022-03-17 15:15:00|46729|46709|46734.9|46714.9|46758.2|46738.2|46724|46704|214
1647530400000|2022-03-17 15:20:00|46733.2|46713.2|46680.7|46660.7|46749|46729|46650.7|46630.7|216
1647530700000|2022-03-17 15:25:00|46676.5|46656.5|46663.2|46643.2|46717.4|46697.4|46647.4|46627.4|178
1647531000000|2022-03-17 15:30:00|46660.7|46640.7|46726.5|46706.5|46731.5|46711.5|46658.2|46638.2|141
1647531300000|2022-03-17 15:35:00|46742.5|46722.5|46740.7|46720.7|46751.6|46731.6|46718.2|46698.2|185
1647531600000|2022-03-17 15:40:00|46742.4|46722.4|46833.2|46813.2|46834.9|46814.9|46733.2|46713.2|327
1647531900000|2022-03-17 15:45:00|46834.9|46814.9|46937.4|46917.4|46947.4|46927.4|46828.2|46808.2|438
1647532200000|2022-03-17 15:50:00|46939.1|46919.1|46960.7|46940.7|46980.7|46960.7|46922.4|46902.4|522
1647532500000|2022-03-17 15:55:00|46962.4|46942.4|46970.7|46950.7|47008.2|46988.2|46958.2|46938.2|487
1647532800000|2022-03-17 16:00:00|46972.3|46952.3|46975.7|46955.7|46984.9|46964.9|46947.3|46927.3|225
1647533100000|2022-03-17 16:05:00|46973.2|46953.2|46953.2|46933.2|46981.5|46961.5|46930.7|46910.7|421
1647533400000|2022-03-17 16:10:00|46951.5|46931.5|46982.3|46962.3|46986.5|46966.5|46928.2|46908.2|252
1647533700000|2022-03-17 16:15:00|46984.8|46964.8|47018.2|46998.2|47044|47024|46982.3|46962.3|300
1647534000000|2022-03-17 16:20:00|47020.7|47000.7|47010.7|46990.7|47024.9|47004.9|47000.7|46980.7|131
1647534300000|2022-03-17 16:25:00|47009|46989|46993.2|46973.2|47020.7|47000.7|46988.2|46968.2|181
1647534600000|2022-03-17 16:30:00|46994.9|46974.9|47009.1|46989.1|47021.6|47001.6|46972.4|46952.4|240
1647534900000|2022-03-17 16:35:00|47007.4|46987.4|46982.3|46962.3|47074.1|47054.1|46981.5|46961.5|452
1647535200000|2022-03-17 16:40:00|46977.3|46957.3|46968.1|46948.1|46994.8|46974.8|46959.8|46939.8|198
1647535500000|2022-03-17 16:45:00|46969.8|46949.8|46961.4|46941.4|46970.6|46950.6|46943.9|46923.9|226
1647535800000|2022-03-17 16:50:00|46958.9|46938.9|46983.9|46963.9|47023.9|47003.9|46958.9|46938.9|158
1647536100000|2022-03-17 16:55:00|46982.2|46962.2|47019.9|46999.9|47050.7|47030.7|46950.5|46930.5|797
1647536400000|2022-03-17 17:00:00|47020.7|47000.7|47125.7|47105.7|47152.4|47132.4|47020.7|47000.7|328
1647536700000|2022-03-17 17:05:00|47128.2|47108.2|47108.2|47088.2|47128.2|47108.2|47083.2|47063.2|79
1647537000000|2022-03-17 17:10:00|47109.9|47089.9|47040.7|47020.7|47115.7|47095.7|47030.7|47010.7|111
1647537300000|2022-03-17 17:15:00|47042.4|47022.4|47093.2|47073.2|47129.9|47109.9|47042.4|47022.4|74
1647537600000|2022-03-17 17:20:00|47084|47064|47078.2|47058.2|47118.2|47098.2|47073.2|47053.2|82
1647537900000|2022-03-17 17:25:00|47074|47054|47073.2|47053.2|47090.7|47070.7|47057.3|47037.3|82
1647538200000|2022-03-17 17:30:00|47070.7|47050.7|47047.3|47027.3|47083.2|47063.2|47047.3|47027.3|49
1647538500000|2022-03-17 17:35:00|47048.2|47028.2|47090.7|47070.7|47093.2|47073.2|47040.7|47020.7|75
1647538800000|2022-03-17 17:40:00|47092.3|47072.3|47085.6|47065.6|47131.5|47111.5|47073.1|47053.1|74
1647539100000|2022-03-17 17:45:00|47083.1|47063.1|47109|47089|47120.6|47100.6|47065.6|47045.6|50
1647539400000|2022-03-17 17:50:00|47108.1|47088.1|47108.1|47088.1|47120.6|47100.6|47079|47059|45
1647539700000|2022-03-17 17:55:00|47105.6|47085.6|47093.1|47073.1|47112.3|47092.3|47071.5|47051.5|58
1647540000000|2022-03-17 18:00:00|47094.8|47074.8|47068.1|47048.1|47094.8|47074.8|47063.1|47043.1|41
1647540300000|2022-03-17 18:05:00|47069.8|47049.8|47073.1|47053.1|47073.1|47053.1|47043.1|47023.1|41
1647540600000|2022-03-17 18:10:00|47074.8|47054.8|47038.1|47018.1|47074.8|47054.8|47038.1|47018.1|58
1647540900000|2022-03-17 18:15:00|47033.1|47013.1|47043.1|47023.1|47072.3|47052.3|47033.1|47013.1|42
1647541200000|2022-03-17 18:20:00|47041.4|47021.4|47080.6|47060.6|47085.6|47065.6|47037.3|47017.3|57
1647541500000|2022-03-17 18:25:00|47078.1|47058.1|47040.6|47020.6|47088.1|47068.1|47038.1|47018.1|31
1647541800000|2022-03-17 18:30:00|47038.9|47018.9|47013.1|46993.1|47067.3|47047.3|47005.6|46985.6|118
1647542100000|2022-03-17 18:35:00|47010.6|46990.6|47015.6|46995.6|47059.8|47039.8|47010.6|46990.6|84
1647542400000|2022-03-17 18:40:00|47013.1|46993.1|47000.6|46980.6|47029|47009|47000.6|46980.6|48
1647542700000|2022-03-17 18:45:00|46998.1|46978.1|46999.8|46979.8|47013.1|46993.1|46987.3|46967.3|53
1647543000000|2022-03-17 18:50:00|46998.1|46978.1|47005.7|46985.7|47015.6|46995.6|46988.9|46968.9|52
1647543300000|2022-03-17 18:55:00|47008.1|46988.1|46973.1|46953.1|47010.6|46990.6|46970.6|46950.6|97
1647543600000|2022-03-17 19:00:00|46975.6|46955.6|46975.6|46955.6|46990.6|46970.6|46975.6|46955.6|27
1647543900000|2022-03-17 19:05:00|46973.1|46953.1|46963.1|46943.1|46973.1|46953.1|46953.1|46933.1|45
1647544200000|2022-03-17 19:10:00|46960.6|46940.6|46951.4|46931.4|46963.1|46943.1|46945.6|46925.6|59
1647544500000|2022-03-17 19:15:00|46950.6|46930.6|47008.1|46988.1|47008.1|46988.1|46945.6|46925.6|59
1647544800000|2022-03-17 19:20:00|47004.7|46984.7|46984.8|46964.8|47008.1|46988.1|46968.1|46948.1|13
1647545100000|2022-03-17 19:25:00|46983.1|46963.1|47003.1|46983.1|47023.9|47003.9|46978.9|46958.9|70
1647545400000|2022-03-17 19:30:00|47004.7|46984.7|46990.6|46970.6|47020.6|47000.6|46983.1|46963.1|40
1647545700000|2022-03-17 19:35:00|46993.9|46973.9|46995.6|46975.6|47003.9|46983.9|46990.6|46970.6|15
1647546000000|2022-03-17 19:40:00|46993.9|46973.9|47002.2|46982.2|47025.6|47005.6|46993.9|46973.9|45
1647546300000|2022-03-17 19:45:00|47000.6|46980.6|46983|46963|47004.7|46984.7|46980.5|46960.5|29
1647546600000|2022-03-17 19:50:00|46981.4|46961.4|46993.9|46973.9|46998|46978|46978|46958|36
1647546900000|2022-03-17 19:55:00|46996.4|46976.4|46997.2|46977.2|46999.7|46979.7|46987.2|46967.2|48
1647547200000|2022-03-17 20:00:00|46995.5|46975.5|47018.8|46998.8|47028.9|47008.9|46994.7|46974.7|29
1647547500000|2022-03-17 20:05:00|47016.3|46996.3|46987.2|46967.2|47020.5|47000.5|46987.2|46967.2|27
1647547800000|2022-03-17 20:10:00|46985.5|46965.5|46988.8|46968.8|46991.3|46971.3|46983|46963|15
1647548100000|2022-03-17 20:15:00|46991.3|46971.3|46997.2|46977.2|46999.7|46979.7|46989.7|46969.7|13
1647548400000|2022-03-17 20:20:00|46999.7|46979.7|46980.5|46960.5|46999.7|46979.7|46980.5|46960.5|10
1647548700000|2022-03-17 20:25:00|46981.3|46961.3|46976.3|46956.3|46983.8|46963.8|46965.5|46945.5|24
1647549000000|2022-03-17 20:30:00|46974.6|46954.6|46978.8|46958.8|46982.1|46962.1|46971.3|46951.3|22
1647549300000|2022-03-17 20:35:00|46977.1|46957.1|46958.8|46938.8|46978.8|46958.8|46957.1|46937.1|27
1647549600000|2022-03-17 20:40:00|46957.1|46937.1|46951.3|46931.3|46958.8|46938.8|46948.8|46928.8|24
1647549900000|2022-03-17 20:45:00|46957.2|46937.2|46963.8|46943.8|46963.8|46943.8|46948.8|46928.8|36
1647550200000|2022-03-17 20:50:00|46965.5|46945.5|46951.3|46931.3|46968|46948|46951.3|46931.3|23
1647550500000|2022-03-17 20:55:00|46950.5|46930.5|46963|46943|46964.7|46944.7|46948.8|46928.8|27
1647554400000|2022-03-17 22:00:00|46974.7|46954.7|46992.1|46972.1|46999.6|46979.6|46944.6|46924.6|58
1647554700000|2022-03-17 22:05:00|46987.1|46967.1|46977.1|46957.1|47010.4|46990.4|46977.1|46957.1|19
1647555000000|2022-03-17 22:10:00|46976.3|46956.3|46974.6|46954.6|46976.3|46956.3|46973.7|46953.7|0
1647555300000|2022-03-17 22:15:00|46976.2|46956.2|46981.2|46961.2|46981.2|46961.2|46976.2|46956.2|7
1647555600000|2022-03-17 22:20:00|46984.6|46964.6|46989.6|46969.6|46989.6|46969.6|46984.6|46964.6|7
1647555900000|2022-03-17 22:25:00|46991.2|46971.2|46985.4|46965.4|46991.2|46971.2|46985.4|46965.4|5
1647556200000|2022-03-17 22:30:00|46983.7|46963.7|46964.5|46944.5|46987.1|46967.1|46959.5|46939.5|16
1647556500000|2022-03-17 22:35:00|46962.9|46942.9|46962|46942|46969.5|46949.5|46959.5|46939.5|9
1647556800000|2022-03-17 22:40:00|46963.7|46943.7|46954.5|46934.5|46964.5|46944.5|46954.5|46934.5|14
1647557100000|2022-03-17 22:45:00|46962.1|46942.1|46959.5|46939.5|46962.1|46942.1|46954.5|46934.5|5
1647557400000|2022-03-17 22:50:00|46957|46937|46955.4|46935.4|46960.4|46940.4|46955.4|46935.4|9
1647557700000|2022-03-17 22:55:00|46953.7|46933.7|46952.8|46932.8|46956.2|46936.2|46948.7|46928.7|9
1647558000000|2022-03-17 23:00:00|46951.2|46931.2|46957.8|46937.8|46957.8|46937.8|46941.2|46921.2|14
1647558300000|2022-03-17 23:05:00|46960.3|46940.3|46960.3|46940.3|46965.3|46945.3|46946.2|46926.2|10
1647558600000|2022-03-17 23:10:00|46957.8|46937.8|46977.8|46957.8|46980.3|46960.3|46955.3|46935.3|12
1647558900000|2022-03-17 23:15:00|46981.2|46961.2|46982.8|46962.8|46983.7|46963.7|46970.3|46950.3|18
1647559200000|2022-03-17 23:20:00|46985.3|46965.3|46977.8|46957.8|47000.3|46980.3|46977.8|46957.8|14
1647559500000|2022-03-17 23:25:00|46976.2|46956.2|46982.8|46962.8|46991.1|46971.1|46970.3|46950.3|22
1647559800000|2022-03-17 23:30:00|46984.5|46964.5|46980.3|46960.3|46997.8|46977.8|46975.3|46955.3|4
1647560100000|2022-03-17 23:35:00|46977.8|46957.8|46977.8|46957.8|46980.3|46960.3|46972.8|46952.8|3
1647560400000|2022-03-17 23:40:00|46979.5|46959.5|46982.8|46962.8|46985.3|46965.3|46979.5|46959.5|5
1647560700000|2022-03-17 23:45:00|46980.3|46960.3|46977.8|46957.8|46982.8|46962.8|46975.3|46955.3|9
1647561000000|2022-03-17 23:50:00|46980.3|46960.3|47005.3|46985.3|47005.3|46985.3|46980.3|46960.3|22
1647561300000|2022-03-17 23:55:00|47001.1|46981.1|47000.3|46980.3|47010.3|46990.3|47000.3|46980.3|23
1647561600000|2022-03-18 00:00:00|47004.5|46984.5|47049.5|47029.5|47052|47032|47000.3|46980.3|51
1647561900000|2022-03-18 00:05:00|47048.7|47028.7|47105.3|47085.3|47107.8|47087.8|47048.7|47028.7|72
1647562200000|2022-03-18 00:10:00|47110.3|47090.3|47129.5|47109.5|47144.5|47124.5|47094.5|47074.5|64
1647562500000|2022-03-18 00:15:00|47122|47102|47117|47097|47122|47102|47109.5|47089.5|34
1647562800000|2022-03-18 00:20:00|47119.5|47099.5|47149.5|47129.5|47151.1|47131.1|47112.8|47092.8|68
1647563100000|2022-03-18 00:25:00|47147|47127|47092|47072|47148.6|47128.6|47079.5|47059.5|57
1647563400000|2022-03-18 00:30:00|47091.1|47071.1|47109.5|47089.5|47113.6|47093.6|47089.5|47069.5|13
1647563700000|2022-03-18 00:35:00|47112|47092|47102.8|47082.8|47112|47092|47096.9|47076.9|18
1647564000000|2022-03-18 00:40:00|47104.5|47084.5|47092|47072|47105.3|47085.3|47084.5|47064.5|17
1647564300000|2022-03-18 00:45:00|47089.5|47069.5|47084.4|47064.4|47102|47082|47084.4|47064.4|18
1647564600000|2022-03-18 00:50:00|47081.9|47061.9|47071.9|47051.9|47091.9|47071.9|47071.9|47051.9|22
1647564900000|2022-03-18 00:55:00|47069.4|47049.4|47049.4|47029.4|47076.9|47056.9|47046.9|47026.9|10
1647565200000|2022-03-18 01:00:00|47055.3|47035.3|47036.9|47016.9|47074.4|47054.4|46996.9|46976.9|238
1647565500000|2022-03-18 01:05:00|47039.4|47019.4|47031.9|47011.9|47079.5|47059.5|47012|46992|76
1647565800000|2022-03-18 01:10:00|47032.8|47012.8|46996.9|46976.9|47032.8|47012.8|46959.4|46939.4|118
1647566100000|2022-03-18 01:15:00|46995.3|46975.3|46985.3|46965.3|47016.9|46996.9|46982.8|46962.8|58
1647566400000|2022-03-18 01:20:00|46987.8|46967.8|46967|46947|47007.8|46987.8|46956.1|46936.1|84
1647566700000|2022-03-18 01:25:00|46967.8|46947.8|46923.6|46903.6|46972.8|46952.8|46921.1|46901.1|87
1647567000000|2022-03-18 01:30:00|46922.8|46902.8|46945.3|46925.3|46946.9|46926.9|46922.8|46902.8|45
1647567300000|2022-03-18 01:35:00|46942.8|46922.8|46946.9|46926.9|46952.8|46932.8|46926.1|46906.1|55
1647567600000|2022-03-18 01:40:00|46947.8|46927.8|46905.3|46885.3|46961.9|46941.9|46904.4|46884.4|82
1647567900000|2022-03-18 01:45:00|46906.9|46886.9|46896.1|46876.1|46906.9|46886.9|46858.6|46838.6|86
1647568200000|2022-03-18 01:50:00|46895.3|46875.3|46897.8|46877.8|46910.3|46890.3|46878.6|46858.6|57
1647568500000|2022-03-18 01:55:00|46899.4|46879.4|46930.2|46910.2|46936.9|46916.9|46897.8|46877.8|65
1647568800000|2022-03-18 02:00:00|46931.9|46911.9|46940.2|46920.2|46995.2|46975.2|46919.4|46899.4|136
1647569100000|2022-03-18 02:05:00|46938.6|46918.6|46980.2|46960.2|46986.1|46966.1|46927.7|46907.7|111
1647569400000|2022-03-18 02:10:00|46977.7|46957.7|46997.7|46977.7|47000.2|46980.2|46965.2|46945.2|69
1647569700000|2022-03-18 02:15:00|46995.2|46975.2|47080.2|47060.2|47080.2|47060.2|46990.2|46970.2|98
1647570000000|2022-03-18 02:20:00|47081.9|47061.9|47097.7|47077.7|47105.2|47085.2|47067.7|47047.7|109
1647570300000|2022-03-18 02:25:00|47095.2|47075.2|47107.7|47087.7|47142.7|47122.7|47092.7|47072.7|126
1647570600000|2022-03-18 02:30:00|47110.2|47090.2|47172.7|47152.7|47175.2|47155.2|47081|47061|202
1647570900000|2022-03-18 02:35:00|47175.2|47155.2|47214.4|47194.4|47251.1|47231.1|47172.7|47152.7|207
1647571200000|2022-03-18 02:40:00|47217.8|47197.8|47273.6|47253.6|47273.6|47253.6|47217.8|47197.8|184
1647571500000|2022-03-18 02:45:00|47275.3|47255.3|47247.7|47227.7|47281.9|47261.9|47234.4|47214.4|201
1647571800000|2022-03-18 02:50:00|47246.9|47226.9|47221.9|47201.9|47259.4|47239.4|47216.9|47196.9|123
1647572100000|2022-03-18 02:55:00|47224.4|47204.4|47249.4|47229.4|47251.9|47231.9|47192.7|47172.7|172
1647572400000|2022-03-18 03:00:00|47247.7|47227.7|47256.9|47236.9|47276.9|47256.9|47239.4|47219.4|136
1647572700000|2022-03-18 03:05:00|47258.6|47238.6|47261.9|47241.9|47269.4|47249.4|47229.4|47209.4|132
1647573000000|2022-03-18 03:10:00|47259.4|47239.4|47279.4|47259.4|47286.9|47266.9|47244.4|47224.4|138
1647573300000|2022-03-18 03:15:00|47281.1|47261.1|47209.4|47189.4|47286.9|47266.9|47209.4|47189.4|93
1647573600000|2022-03-18 03:20:00|47206.9|47186.9|47241.9|47221.9|47243.5|47223.5|47201.9|47181.9|80
1647573900000|2022-03-18 03:25:00|47233.5|47213.5|47221.9|47201.9|47233.5|47213.5|47199.4|47179.4|69
1647574200000|2022-03-18 03:30:00|47221|47201|47269.4|47249.4|47278.5|47258.5|47216.9|47196.9|46
1647574500000|2022-03-18 03:35:00|47270.2|47250.2|47244.4|47224.4|47301|47281|47221.9|47201.9|59
1647574800000|2022-03-18 03:40:00|47246.9|47226.9|47248.5|47228.5|47265.2|47245.2|47239.4|47219.4|118
1647575100000|2022-03-18 03:45:00|47246.8|47226.8|47276|47256|47290.2|47270.2|47244.3|47224.3|52
1647575400000|2022-03-18 03:50:00|47273.5|47253.5|47273.5|47253.5|47297.7|47277.7|47268.5|47248.5|53
1647575700000|2022-03-18 03:55:00|47271|47251|47258.5|47238.5|47271|47251|47246|47226|21
1647576000000|2022-03-18 04:00:00|47261|47241|47306.8|47286.8|47312.7|47292.7|47261|47241|55
1647576300000|2022-03-18 04:05:00|47311|47291|47293.5|47273.5|47313.5|47293.5|47287.7|47267.7|29
1647576600000|2022-03-18 04:10:00|47291.8|47271.8|47296|47276|47296|47276|47281|47261|27
1647576900000|2022-03-18 04:15:00|47293.5|47273.5|47291|47271|47296|47276|47291|47271|10
1647577200000|2022-03-18 04:20:00|47281.8|47261.8|47296.8|47276.8|47298.5|47278.5|47268.5|47248.5|24
1647577500000|2022-03-18 04:25:00|47298.5|47278.5|47303.5|47283.5|47311|47291|47293.5|47273.5|28
1647577800000|2022-03-18 04:30:00|47301.8|47281.8|47281.8|47261.8|47302.6|47282.6|47281.8|47261.8|17
1647578100000|2022-03-18 04:35:00|47283.5|47263.5|47271|47251|47284.3|47264.3|47251|47231|44
1647578400000|2022-03-18 04:40:00|47271.8|47251.8|47266|47246|47283.5|47263.5|47266|47246|18
1647578700000|2022-03-18 04:45:00|47263.5|47243.5|47265.1|47245.1|47270.1|47250.1|47256.8|47236.8|8
1647579000000|2022-03-18 04:50:00|47266|47246|47264.3|47244.3|47266|47246|47255.1|47235.1|12
1647579300000|2022-03-18 04:55:00|47263.4|47243.4|47272.6|47252.6|47280.9|47260.9|47254.3|47234.3|26
1647579600000|2022-03-18 05:00:00|47270.9|47250.9|47288.4|47268.4|47292.6|47272.6|47260.9|47240.9|37
1647579900000|2022-03-18 05:05:00|47286.8|47266.8|47269.3|47249.3|47304.3|47284.3|47268.4|47248.4|209
1647580200000|2022-03-18 05:10:00|47267.6|47247.6|47273.4|47253.4|47291.8|47271.8|47263.4|47243.4|75
1647580500000|2022-03-18 05:15:00|47270.9|47250.9|47280.9|47260.9|47283.4|47263.4|47260.9|47240.9|16
1647580800000|2022-03-18 05:20:00|47282.6|47262.6|47295.9|47275.9|47305.1|47285.1|47260.9|47240.9|77
1647581100000|2022-03-18 05:25:00|47294.3|47274.3|47352.6|47332.6|47354.3|47334.3|47290.9|47270.9|115
1647581400000|2022-03-18 05:30:00|47351.8|47331.8|47278.4|47258.4|47353.4|47333.4|47260.9|47240.9|144
1647581700000|2022-03-18 05:35:00|47280.1|47260.1|47247.6|47227.6|47290.1|47270.1|47218.4|47198.4|44
1647582000000|2022-03-18 05:40:00|47249.2|47229.2|47227.6|47207.6|47249.2|47229.2|47205.1|47185.1|67
1647582300000|2022-03-18 05:45:00|47225.9|47205.9|47242.6|47222.6|47258.4|47238.4|47213.4|47193.4|64
1647582600000|2022-03-18 05:50:00|47244.2|47224.2|47165.1|47145.1|47245.9|47225.9|47157.6|47137.6|120
1647582900000|2022-03-18 05:55:00|47166.7|47146.7|47171.7|47151.7|47224.2|47204.2|47164.2|47144.2|74
1647583200000|2022-03-18 06:00:00|47174.2|47154.2|47134.2|47114.2|47200.9|47180.9|47125|47105|70
1647583500000|2022-03-18 06:05:00|47136.7|47116.7|47175.9|47155.9|47178.4|47158.4|47127.5|47107.5|72
1647583800000|2022-03-18 06:10:00|47174.2|47154.2|47151.7|47131.7|47200.9|47180.9|47151.7|47131.7|144
1647584100000|2022-03-18 06:15:00|47150|47130|47178.4|47158.4|47185|47165|47144.2|47124.2|52
1647584400000|2022-03-18 06:20:00|47180.9|47160.9|47205.9|47185.9|47230.9|47210.9|47180.9|47160.9|56
1647584700000|2022-03-18 06:25:00|47206.7|47186.7|47178.4|47158.4|47218.4|47198.4|47178.4|47158.4|34
1647585000000|2022-03-18 06:30:00|47175.9|47155.9|47143.4|47123.4|47185|47165|47143.4|47123.4|43
1647585300000|2022-03-18 06:35:00|47145.9|47125.9|47105.9|47085.9|47158.4|47138.4|47089.2|47069.2|64
1647585600000|2022-03-18 06:40:00|47104.2|47084.2|47116.7|47096.7|47121.7|47101.7|47100.9|47080.9|42
1647585900000|2022-03-18 06:45:00|47114.2|47094.2|47114.2|47094.2|47126.7|47106.7|47094.2|47074.2|38
1647586200000|2022-03-18 06:50:00|47115.8|47095.8|47067.5|47047.5|47118.3|47098.3|47056.7|47036.7|78
1647586500000|2022-03-18 06:55:00|47063.3|47043.3|47043.3|47023.3|47071.7|47051.7|47035|47015|97
1647586800000|2022-03-18 07:00:00|47042.5|47022.5|47107.5|47087.5|47113.3|47093.3|47035.8|47015.8|89
1647587100000|2022-03-18 07:05:00|47095|47075|47082.5|47062.5|47098.3|47078.3|47082.5|47062.5|27
1647587400000|2022-03-18 07:10:00|47080|47060|47085.8|47065.8|47097.5|47077.5|47037.5|47017.5|51
1647587700000|2022-03-18 07:15:00|47086.7|47066.7|47068.3|47048.3|47122.5|47102.5|47065|47045|69
1647588000000|2022-03-18 07:20:00|47072.5|47052.5|47065.8|47045.8|47115|47095|47063.3|47043.3|50
1647588300000|2022-03-18 07:25:00|47067.5|47047.5|47013.3|46993.3|47089.1|47069.1|47010|46990|67
1647588600000|2022-03-18 07:30:00|47005|46985|47067.5|47047.5|47067.5|47047.5|46950|46930|126
1647588900000|2022-03-18 07:35:00|47059.1|47039.1|47180|47160|47197.5|47177.5|47030|47010|183
1647589200000|2022-03-18 07:40:00|47177.5|47157.5|47189.1|47169.1|47222.5|47202.5|47173.3|47153.3|122
1647589500000|2022-03-18 07:45:00|47190|47170|47214.1|47194.1|47216.6|47196.6|47165.8|47145.8|122
1647589800000|2022-03-18 07:50:00|47211.6|47191.6|47269.1|47249.1|47274.1|47254.1|47177.5|47157.5|135
1647590100000|2022-03-18 07:55:00|47271.6|47251.6|47273.3|47253.3|47410.8|47390.8|47265.8|47245.8|230
1647590400000|2022-03-18 08:00:00|47270.8|47250.8|47177.5|47157.5|47355|47335|47140|47120|162
1647590700000|2022-03-18 08:05:00|47171.6|47151.6|47199.1|47179.1|47213.3|47193.3|47130|47110|54
1647591000000|2022-03-18 08:10:00|47200.8|47180.8|47267.5|47247.5|47271.6|47251.6|47199.1|47179.1|59
1647591300000|2022-03-18 08:15:00|47272.5|47252.5|47282.5|47262.5|47284.1|47264.1|47235|47215|53
1647591600000|2022-03-18 08:20:00|47277.5|47257.5|47215|47195|47325|47305|47214.1|47194.1|86
1647591900000|2022-03-18 08:25:00|47210|47190|47160.8|47140.8|47210|47190|47159.9|47139.9|62
1647592200000|2022-03-18 08:30:00|47162.4|47142.4|47079.9|47059.9|47197.4|47177.4|47074.9|47054.9|127
1647592500000|2022-03-18 08:35:00|47084.1|47064.1|47038.3|47018.3|47111.6|47091.6|47038.3|47018.3|98
1647592800000|2022-03-18 08:40:00|47039.9|47019.9|46906.6|46886.6|47047.5|47027.5|46881.6|46861.6|203
1647593100000|2022-03-18 08:45:00|46911.6|46891.6|46906.6|46886.6|47014.1|46994.1|46883.3|46863.3|149
1647593400000|2022-03-18 08:50:00|46907.4|46887.4|46930.8|46910.8|46978.3|46958.3|46889.9|46869.9|83
1647593700000|2022-03-18 08:55:00|46934.1|46914.1|46959.9|46939.9|46984.1|46964.1|46889.1|46869.1|77
1647594000000|2022-03-18 09:00:00|46962.4|46942.4|46995.8|46975.8|47025.8|47005.8|46952.4|46932.4|116
1647594300000|2022-03-18 09:05:00|46993.3|46973.3|46944.1|46924.1|46993.3|46973.3|46729.9|46709.9|324
1647594600000|2022-03-18 09:10:00|46934.9|46914.9|46919.1|46899.1|46946.6|46926.6|46856.6|46836.6|76
1647594900000|2022-03-18 09:15:00|46916.6|46896.6|46928.3|46908.3|46939.1|46919.1|46879.9|46859.9|34
1647595200000|2022-03-18 09:20:00|46925.8|46905.8|46932.4|46912.4|46949.9|46929.9|46919.9|46899.9|32
1647595500000|2022-03-18 09:25:00|46923.3|46903.3|46995.8|46975.8|46998.3|46978.3|46884.9|46864.9|81
1647595800000|2022-03-18 09:30:00|46997.4|46977.4|47043.3|47023.3|47050.8|47030.8|46980.8|46960.8|123
1647596100000|2022-03-18 09:35:00|47044.9|47024.9|46985.8|46965.8|47044.9|47024.9|46966.6|46946.6|38
1647596400000|2022-03-18 09:40:00|46986.6|46966.6|46993.3|46973.3|47005.8|46985.8|46956.6|46936.6|36
1647596700000|2022-03-18 09:45:00|46991.6|46971.6|47009.1|46989.1|47012.4|46992.4|46963.3|46943.3|29
1647597000000|2022-03-18 09:50:00|47011.6|46991.6|47104.9|47084.9|47115.7|47095.7|47009.1|46989.1|116
1647597300000|2022-03-18 09:55:00|47103.2|47083.2|47050.7|47030.7|47103.2|47083.2|47045.7|47025.7|38
1647597600000|2022-03-18 10:00:00|47054.1|47034.1|47070.7|47050.7|47070.7|47050.7|47013.2|46993.2|37
1647597900000|2022-03-18 10:05:00|47078.2|47058.2|47098.2|47078.2|47123.2|47103.2|47073.2|47053.2|51
1647598200000|2022-03-18 10:10:00|47099.9|47079.9|47054.9|47034.9|47121.6|47101.6|47038.2|47018.2|34
1647598500000|2022-03-18 10:15:00|47056.6|47036.6|47065.7|47045.7|47110.7|47090.7|47043.2|47023.2|57
1647598800000|2022-03-18 10:20:00|47067.4|47047.4|47053.2|47033.2|47073.2|47053.2|47030.7|47010.7|32
1647599100000|2022-03-18 10:25:00|47054.9|47034.9|47106.6|47086.6|47113.2|47093.2|47054.9|47034.9|34
1647599400000|2022-03-18 10:30:00|47105.7|47085.7|47115.7|47095.7|47171.6|47151.6|47098.2|47078.2|49
1647599700000|2022-03-18 10:35:00|47111.6|47091.6|47095.7|47075.7|47118.2|47098.2|47090.7|47070.7|28
1647600000000|2022-03-18 10:40:00|47094.1|47074.1|47060.7|47040.7|47107.4|47087.4|47043.2|47023.2|24
1647600300000|2022-03-18 10:45:00|47063.2|47043.2|47048.2|47028.2|47070.7|47050.7|47033.2|47013.2|32
1647600600000|2022-03-18 10:50:00|47050.7|47030.7|47100.7|47080.7|47118.2|47098.2|47050.7|47030.7|34
1647600900000|2022-03-18 10:55:00|47099.1|47079.1|47168.2|47148.2|47185.7|47165.7|47090.7|47070.7|83
1647601200000|2022-03-18 11:00:00|47169.1|47149.1|47099.1|47079.1|47169.9|47149.9|47081.6|47061.6|62
1647601500000|2022-03-18 11:05:00|47096.6|47076.6|47163.2|47143.2|47165.7|47145.7|47096.6|47076.6|46
1647601800000|2022-03-18 11:10:00|47165.7|47145.7|47113.2|47093.2|47168.2|47148.2|47113.2|47093.2|36
1647602100000|2022-03-18 11:15:00|47110.7|47090.7|47129.9|47109.9|47132.4|47112.4|47094.9|47074.9|32
1647602400000|2022-03-18 11:20:00|47130.7|47110.7|47181.5|47161.5|47182.4|47162.4|47114.9|47094.9|45
1647602700000|2022-03-18 11:25:00|47179.9|47159.9|47149|47129|47208.2|47188.2|47149|47129|71
1647603000000|2022-03-18 11:30:00|47150.7|47130.7|47177.4|47157.4|47193.2|47173.2|47139|47119|69
1647603300000|2022-03-18 11:35:00|47175.7|47155.7|47159.9|47139.9|47197.4|47177.4|47154.9|47134.9|55
1647603600000|2022-03-18 11:40:00|47162.4|47142.4|47103.2|47083.2|47162.4|47142.4|47094|47074|55
1647603900000|2022-03-18 11:45:00|47105.7|47085.7|47084|47064|47109.8|47089.8|47064|47044|99
1647604200000|2022-03-18 11:50:00|47076.5|47056.5|47080.7|47060.7|47080.7|47060.7|47061.5|47041.5|77
1647604500000|2022-03-18 11:55:00|47078.2|47058.2|47075.7|47055.7|47083.2|47063.2|47068.2|47048.2|38
1647604800000|2022-03-18 12:00:00|47078.2|47058.2|47107.3|47087.3|47109.8|47089.8|47064.8|47044.8|150
1647605100000|2022-03-18 12:05:00|47108.2|47088.2|47105.7|47085.7|47110.7|47090.7|47064|47044|112
1647605400000|2022-03-18 12:10:00|47111.5|47091.5|47106.5|47086.5|47164.8|47144.8|47089|47069|187
1647605700000|2022-03-18 12:15:00|47099.8|47079.8|47096.5|47076.5|47099.8|47079.8|47061.5|47041.5|119
1647606000000|2022-03-18 12:20:00|47101.5|47081.5|46984.8|46964.8|47104|47084|46984.8|46964.8|216
1647606300000|2022-03-18 12:25:00|46978.2|46958.2|47079.8|47059.8|47089.8|47069.8|46978.2|46958.2|166
1647606600000|2022-03-18 12:30:00|47074|47054|46985.7|46965.7|47117.3|47097.3|46984.9|46964.9|247
1647606900000|2022-03-18 12:35:00|46984.9|46964.9|47005.6|46985.6|47019.8|46999.8|46914.8|46894.8|272
1647607200000|2022-03-18 12:40:00|47004|46984|47016.5|46996.5|47076.5|47056.5|46994.8|46974.8|132
1647607500000|2022-03-18 12:45:00|47010.7|46990.7|47044|47024|47059|47039|46949|46929|149
1647607800000|2022-03-18 12:50:00|47043.1|47023.1|46948.2|46928.2|47044|47024|46936.5|46916.5|126
1647608100000|2022-03-18 12:55:00|46946.5|46926.5|47008.2|46988.2|47038.2|47018.2|46946.5|46926.5|105
1647608400000|2022-03-18 13:00:00|47006.5|46986.5|46975.7|46955.7|47069.8|47049.8|46970.7|46950.7|335
1647608700000|2022-03-18 13:05:00|46977.3|46957.3|47011.5|46991.5|47015.7|46995.7|46952.3|46932.3|133
1647609000000|2022-03-18 13:10:00|47013.1|46993.1|47024|47004|47048.1|47028.1|46983.1|46963.1|152
1647609300000|2022-03-18 13:15:00|47021.5|47001.5|46945.6|46925.6|47021.5|47001.5|46912.3|46892.3|185
1647609600000|2022-03-18 13:20:00|46944|46924|46875.6|46855.6|46975.6|46955.6|46870.6|46850.6|184
1647609900000|2022-03-18 13:25:00|46873.1|46853.1|46933.1|46913.1|46958.1|46938.1|46873.1|46853.1|193
1647610200000|2022-03-18 13:30:00|46935.6|46915.6|46930.6|46910.6|46974.8|46954.8|46908.1|46888.1|303
1647610500000|2022-03-18 13:35:00|46934|46914|46873.1|46853.1|46983.1|46963.1|46864|46844|200
1647610800000|2022-03-18 13:40:00|46870.6|46850.6|47018.1|46998.1|47033.1|47013.1|46818.1|46798.1|297
1647611100000|2022-03-18 13:45:00|47017.3|46997.3|46998.1|46978.1|47024.8|47004.8|46955.6|46935.6|135
1647611400000|2022-03-18 13:50:00|46995.6|46975.6|46934.8|46914.8|47035.6|47015.6|46877.3|46857.3|184
1647611700000|2022-03-18 13:55:00|46933.1|46913.1|46983.1|46963.1|47036.5|47016.5|46915.6|46895.6|191
1647612000000|2022-03-18 14:00:00|46984.8|46964.8|47173.1|47153.1|47183.9|47163.9|46984.8|46964.8|257
1647612300000|2022-03-18 14:05:00|47171.5|47151.5|47140.6|47120.6|47198.1|47178.1|47139.8|47119.8|235
1647612600000|2022-03-18 14:10:00|47143.1|47123.1|47285.6|47265.6|47339|47319|47061.4|47041.4|825
1647612900000|2022-03-18 14:15:00|47279|47259|47248.1|47228.1|47283.1|47263.1|47223.1|47203.1|281
1647613200000|2022-03-18 14:20:00|47250.6|47230.6|47403.1|47383.1|47431.4|47411.4|47246.5|47226.5|327
1647613500000|2022-03-18 14:25:00|47401.4|47381.4|47443.9|47423.9|47445.6|47425.6|47394.8|47374.8|350
1647613800000|2022-03-18 14:30:00|47445.6|47425.6|47483.9|47463.9|47562.2|47542.2|47443.9|47423.9|457
1647614100000|2022-03-18 14:35:00|47483.1|47463.1|47448.1|47428.1|47486.4|47466.4|47380.6|47360.6|253
1647614400000|2022-03-18 14:40:00|47446.5|47426.5|47400.6|47380.6|47455.6|47435.6|47358.1|47338.1|216
1647614700000|2022-03-18 14:45:00|47398.1|47378.1|47473.9|47453.9|47511.4|47491.4|47393.1|47373.1|324
1647615000000|2022-03-18 14:50:00|47478.9|47458.9|47395.5|47375.5|47503.9|47483.9|47386.4|47366.4|261
1647615300000|2022-03-18 14:55:00|47393|47373|47398.8|47378.8|47431.3|47411.3|47388.9|47368.9|162
1647615600000|2022-03-18 15:00:00|47401.3|47381.3|47463|47443|47463.9|47443.9|47398.8|47378.8|183
1647615900000|2022-03-18 15:05:00|47465.5|47445.5|47480.5|47460.5|47480.5|47460.5|47424.7|47404.7|247
1647616200000|2022-03-18 15:10:00|47483|47463|47485.5|47465.5|47498|47478|47473|47453|133
1647616500000|2022-03-18 15:15:00|47483.8|47463.8|47530.5|47510.5|47530.5|47510.5|47478|47458|153
1647616800000|2022-03-18 15:20:00|47533|47513|47550.5|47530.5|47576.3|47556.3|47530.5|47510.5|328
1647617100000|2022-03-18 15:25:00|47548.8|47528.8|47561.3|47541.3|47565.5|47545.5|47545.5|47525.5|86
1647617400000|2022-03-18 15:30:00|47563|47543|47568.8|47548.8|47580.4|47560.4|47538.8|47518.8|174
1647617700000|2022-03-18 15:35:00|47572.1|47552.1|47532.1|47512.1|47585.4|47565.4|47517.9|47497.9|234
1647618000000|2022-03-18 15:40:00|47534.6|47514.6|47503.8|47483.8|47537.1|47517.1|47502.1|47482.1|123
1647618300000|2022-03-18 15:45:00|47500.5|47480.5|47450.5|47430.5|47503.8|47483.8|47435.5|47415.5|222
1647618600000|2022-03-18 15:50:00|47448.8|47428.8|47423|47403|47479.6|47459.6|47418|47398|192
1647618900000|2022-03-18 15:55:00|47425.5|47405.5|47360.5|47340.5|47430.5|47410.5|47348|47328|208
1647619200000|2022-03-18 16:00:00|47362.1|47342.1|47313|47293|47370.5|47350.5|47270.5|47250.5|278
1647619500000|2022-03-18 16:05:00|47310.5|47290.5|47382.1|47362.1|47383.8|47363.8|47305.5|47285.5|148
1647619800000|2022-03-18 16:10:00|47383|47363|47355.5|47335.5|47405.5|47385.5|47345.5|47325.5|107
1647620100000|2022-03-18 16:15:00|47357.1|47337.1|47370.4|47350.4|47380.5|47360.5|47357.1|47337.1|97
1647620400000|2022-03-18 16:20:00|47368.8|47348.8|47332.1|47312.1|47372.9|47352.9|47320.4|47300.4|179
1647620700000|2022-03-18 16:25:00|47330.4|47310.4|47331.2|47311.2|47382|47362|47328.7|47308.7|119
1647621000000|2022-03-18 16:30:00|47329.6|47309.6|47348.7|47328.7|47352.9|47332.9|47321.2|47301.2|116
1647621300000|2022-03-18 16:35:00|47347.9|47327.9|47310.4|47290.4|47351.2|47331.2|47293.7|47273.7|163
1647621600000|2022-03-18 16:40:00|47306.2|47286.2|47278.7|47258.7|47328.7|47308.7|47273.7|47253.7|218
1647621900000|2022-03-18 16:45:00|47276.2|47256.2|47331.2|47311.2|47355.4|47335.4|47261.2|47241.2|120
1647622200000|2022-03-18 16:50:00|47328.7|47308.7|47348.7|47328.7|47356.2|47336.2|47311.2|47291.2|116
1647622500000|2022-03-18 16:55:00|47350.4|47330.4|47381.2|47361.2|47392.9|47372.9|47336.2|47316.2|429
1647622800000|2022-03-18 17:00:00|47372.1|47352.1|47332|47312|47383.7|47363.7|47332|47312|201
1647623100000|2022-03-18 17:05:00|47330.4|47310.4|47317.9|47297.9|47336.2|47316.2|47297|47277|153
1647623400000|2022-03-18 17:10:00|47317|47297|47297|47277|47329.5|47309.5|47282|47262|43
1647623700000|2022-03-18 17:15:00|47294.5|47274.5|47293.7|47273.7|47297.9|47277.9|47260.4|47240.4|41
1647624000000|2022-03-18 17:20:00|47294.5|47274.5|47299.5|47279.5|47319.5|47299.5|47292|47272|54
1647624300000|2022-03-18 17:25:00|47297|47277|47254.5|47234.5|47297|47277|47220.4|47200.4|99
1647624600000|2022-03-18 17:30:00|47252.8|47232.8|47269.5|47249.5|47269.5|47249.5|47247.8|47227.8|34
1647624900000|2022-03-18 17:35:00|47272|47252|47291.2|47271.2|47293.7|47273.7|47266.1|47246.1|90
1647625200000|2022-03-18 17:40:00|47290.3|47270.3|47290.3|47270.3|47312.8|47292.8|47281.2|47261.2|61
1647625500000|2022-03-18 17:45:00|47292|47272|47279.5|47259.5|47313.7|47293.7|47278.7|47258.7|39
1647625800000|2022-03-18 17:50:00|47281.2|47261.2|47238.7|47218.7|47283.7|47263.7|47238.7|47218.7|50
1647626100000|2022-03-18 17:55:00|47237|47217|47238.7|47218.7|47276.2|47256.2|47232|47212|64
1647626400000|2022-03-18 18:00:00|47236.2|47216.2|47238.6|47218.6|47242|47222|47213.7|47193.7|94
1647626700000|2022-03-18 18:05:00|47241.1|47221.1|47222|47202|47241.1|47221.1|47207|47187|43
1647627000000|2022-03-18 18:10:00|47220.3|47200.3|47239.5|47219.5|47244.5|47224.5|47220.3|47200.3|49
1647627300000|2022-03-18 18:15:00|47237.8|47217.8|47272|47252|47288.6|47268.6|47237.8|47217.8|31
1647627600000|2022-03-18 18:20:00|47270.3|47250.3|47272|47252|47282|47262|47249.5|47229.5|193
1647627900000|2022-03-18 18:25:00|47273.6|47253.6|47259.4|47239.4|47275.3|47255.3|47242|47222|53
1647628200000|2022-03-18 18:30:00|47256.9|47236.9|47286.9|47266.9|47290.2|47270.2|47249.4|47229.4|48
1647628500000|2022-03-18 18:35:00|47293.6|47273.6|47331.1|47311.1|47331.1|47311.1|47293.6|47273.6|53
1647628800000|2022-03-18 18:40:00|47333.6|47313.6|47289.4|47269.4|47346.9|47326.9|47289.4|47269.4|59
1647629100000|2022-03-18 18:45:00|47286.9|47266.9|47276.9|47256.9|47291.1|47271.1|47269.4|47249.4|27
1647629400000|2022-03-18 18:50:00|47275.3|47255.3|47264.4|47244.4|47281.9|47261.9|47261.9|47241.9|60
1647629700000|2022-03-18 18:55:00|47262.8|47242.8|47276.9|47256.9|47278.6|47258.6|47261.9|47241.9|36
1647630000000|2022-03-18 19:00:00|47274.4|47254.4|47260.3|47240.3|47286.9|47266.9|47259.4|47239.4|85
1647630300000|2022-03-18 19:05:00|47259.4|47239.4|47245.3|47225.3|47261.9|47241.9|47226.9|47206.9|61
1647630600000|2022-03-18 19:10:00|47246.9|47226.9|47319.5|47299.5|47319.5|47299.5|47244.4|47224.4|124
1647630900000|2022-03-18 19:15:00|47320.3|47300.3|47299.5|47279.5|47330.3|47310.3|47297.8|47277.8|60
1647631200000|2022-03-18 19:20:00|47300.3|47280.3|47295.3|47275.3|47302.8|47282.8|47285.3|47265.3|38
1647631500000|2022-03-18 19:25:00|47300.3|47280.3|47282.8|47262.8|47300.3|47280.3|47275.3|47255.3|60
1647631800000|2022-03-18 19:30:00|47281.2|47261.2|47300.3|47280.3|47302.8|47282.8|47267.8|47247.8|37
1647632100000|2022-03-18 19:35:00|47302.8|47282.8|47257.8|47237.8|47302.8|47282.8|47257.8|47237.8|71
1647632400000|2022-03-18 19:40:00|47260.3|47240.3|47285.3|47265.3|47286.2|47266.2|47257.8|47237.8|25
1647632700000|2022-03-18 19:45:00|47280.3|47260.3|47287|47267|47288.6|47268.6|47275.3|47255.3|50
1647633000000|2022-03-18 19:50:00|47288.6|47268.6|47249.4|47229.4|47297|47277|47247.8|47227.8|44
1647633300000|2022-03-18 19:55:00|47247.8|47227.8|47262.8|47242.8|47262.8|47242.8|47235.3|47215.3|80
1647633600000|2022-03-18 20:00:00|47264.4|47244.4|47261.9|47241.9|47270.3|47250.3|47244.4|47224.4|36
1647633900000|2022-03-18 20:05:00|47264.4|47244.4|47270.2|47250.2|47281.1|47261.1|47263.6|47243.6|21
1647634200000|2022-03-18 20:10:00|47272.7|47252.7|47304.4|47284.4|47311.9|47291.9|47272.7|47252.7|37
1647634500000|2022-03-18 20:15:00|47306|47286|47299.4|47279.4|47311.9|47291.9|47294.4|47274.4|13
1647634800000|2022-03-18 20:20:00|47298.5|47278.5|47282.7|47262.7|47299.4|47279.4|47279.4|47259.4|18
1647635100000|2022-03-18 20:25:00|47281.9|47261.9|47270.2|47250.2|47281.9|47261.9|47266.9|47246.9|28
1647635400000|2022-03-18 20:30:00|47268.6|47248.6|47250.2|47230.2|47270.2|47250.2|47250.2|47230.2|43
1647635700000|2022-03-18 20:35:00|47247.7|47227.7|47242.7|47222.7|47247.7|47227.7|47237.7|47217.7|32
1647636000000|2022-03-18 20:40:00|47244.3|47224.3|47246.8|47226.8|47249.3|47229.3|47244.3|47224.3|19
1647636300000|2022-03-18 20:45:00|47244.3|47224.3|47216.1|47196.1|47245.2|47225.2|47216.1|47196.1|41
1647636600000|2022-03-18 20:50:00|47217.7|47197.7|47191|47171|47220.2|47200.2|47186|47166|61
1647636900000|2022-03-18 20:55:00|47196|47176|47170.2|47150.2|47205.2|47185.2|47170.2|47150.2|81
1647813600000|2022-03-20 22:00:00|47207.9|47187.9|47073.2|47053.2|47210.4|47190.4|47012.3|46992.3|159
1647813900000|2022-03-20 22:05:00|47072.3|47052.3|47052.6|47032.6|47082.6|47062.6|47037.4|47017.4|64
1647814200000|2022-03-20 22:10:00|47054.2|47034.2|47067.6|47047.6|47072.6|47052.6|47054.2|47034.2|18
1647814500000|2022-03-20 22:15:00|47070.1|47050.1|47106.7|47086.7|47106.7|47086.7|47067.6|47047.6|14
1647814800000|2022-03-20 22:20:00|47108.2|47088.2|47101.7|47081.7|47113.2|47093.2|47101.7|47081.7|17
1647815100000|2022-03-20 22:25:00|47100.1|47080.1|47103.2|47083.2|47106.7|47086.7|47096.7|47076.7|27
1647815400000|2022-03-20 22:30:00|47104.8|47084.8|47134.2|47114.2|47136.7|47116.7|47104.8|47084.8|21
1647815700000|2022-03-20 22:35:00|47131.7|47111.7|47126.7|47106.7|47131.7|47111.7|47124.2|47104.2|6
1647816000000|2022-03-20 22:40:00|47125.7|47105.7|47099.2|47079.2|47125.7|47105.7|47094.2|47074.2|22
1647816300000|2022-03-20 22:45:00|47096.7|47076.7|47094.1|47074.1|47096.7|47076.7|47089.1|47069.1|4
1647816600000|2022-03-20 22:50:00|47096.6|47076.6|47104.1|47084.1|47104.1|47084.1|47096.6|47076.6|5
1647816900000|2022-03-20 22:55:00|47102.6|47082.6|47106.6|47086.6|47109.1|47089.1|47101.6|47081.6|10
1647817200000|2022-03-20 23:00:00|47104.1|47084.1|47097|47077|47111.6|47091.6|47097|47077|17
1647817500000|2022-03-20 23:05:00|47096.6|47076.6|47089.1|47069.1|47104.1|47084.1|47086.6|47066.6|15
1647817800000|2022-03-20 23:10:00|47086.6|47066.6|47062.6|47042.6|47086.6|47066.6|47056.6|47036.6|121
1647818100000|2022-03-20 23:15:00|47061.6|47041.6|47075.1|47055.1|47081.6|47061.6|47059.1|47039.1|13
1647818400000|2022-03-20 23:20:00|47074.1|47054.1|47077.6|47057.6|47081.6|47061.6|47073.5|47053.5|17
1647818700000|2022-03-20 23:25:00|47079.1|47059.1|47094.1|47074.1|47096.6|47076.6|47074.1|47054.1|15
1647819000000|2022-03-20 23:30:00|47095.7|47075.7|47090.7|47070.7|47096.6|47076.6|47083.5|47063.5|9
1647819300000|2022-03-20 23:35:00|47091.6|47071.6|47106.6|47086.6|47106.6|47086.6|47091.6|47071.6|0
1647819600000|2022-03-20 23:40:00|47096.6|47076.6|47109.1|47089.1|47117.6|47097.6|47093.2|47073.2|43
1647819900000|2022-03-20 23:45:00|47106|47086|47080.1|47060.1|47106|47086|47079.1|47059.1|16
1647820200000|2022-03-20 23:50:00|47078.5|47058.5|47066.6|47046.6|47080.1|47060.1|47051.6|47031.6|26
1647820500000|2022-03-20 23:55:00|47070.7|47050.7|47066.6|47046.6|47072.2|47052.2|47053.2|47033.2|12
1647820800000|2022-03-21 00:00:00|47069.1|47049.1|47087.6|47067.6|47090.1|47070.1|47061.6|47041.6|16
1647821100000|2022-03-21 00:05:00|47090.1|47070.1|47092.5|47072.5|47097.5|47077.5|47080|47060|15
1647821400000|2022-03-21 00:10:00|47094.1|47074.1|47087.5|47067.5|47097.5|47077.5|47067.5|47047.5|20
1647821700000|2022-03-21 00:15:00|47089.1|47069.1|47085|47065|47099.1|47079.1|47082.5|47062.5|15
1647822000000|2022-03-21 00:20:00|47082.5|47062.5|47105|47085|47105|47085|47080|47060|7
1647822300000|2022-03-21 00:25:00|47102.5|47082.5|47114.1|47094.1|47116.6|47096.6|47102.5|47082.5|8
1647822600000|2022-03-21 00:30:00|47111.6|47091.6|47146.6|47126.6|47154.1|47134.1|47109.1|47089.1|41
1647822900000|2022-03-21 00:35:00|47144.1|47124.1|47139.1|47119.1|47155.6|47135.6|47139.1|47119.1|26
1647823200000|2022-03-21 00:40:00|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47124.1|47104.1|4
1647823500000|2022-03-21 00:45:00|47141.6|47121.6|47131.6|47111.6|47144.1|47124.1|47125.6|47105.6|14
1647823800000|2022-03-21 00:50:00|47134.1|47114.1|47131.6|47111.6|47136.6|47116.6|47121.6|47101.6|13
1647824100000|2022-03-21 00:55:00|47139.1|47119.1|47209.7|47189.7|47213.1|47193.1|47139.1|47119.1|82
1647824400000|2022-03-21 01:00:00|47212.2|47192.2|47240.6|47220.6|47304.7|47284.7|47149.7|47129.7|224
1647824700000|2022-03-21 01:05:00|47242.2|47222.2|47260.6|47240.6|47273.7|47253.7|47230.6|47210.6|39
1647825000000|2022-03-21 01:10:00|47258.1|47238.1|47264.6|47244.6|47269.7|47249.7|47243.1|47223.1|30
1647825300000|2022-03-21 01:15:00|47263.7|47243.7|47253.7|47233.7|47264.6|47244.6|47234.6|47214.6|30
1647825600000|2022-03-21 01:20:00|47255.2|47235.2|47301.2|47281.2|47303.7|47283.7|47253.7|47233.7|49
1647825900000|2022-03-21 01:25:00|47298.7|47278.7|47290.6|47270.6|47301.2|47281.2|47270.6|47250.6|39
1647826200000|2022-03-21 01:30:00|47293.1|47273.1|47230.6|47210.6|47295.6|47275.6|47216.5|47196.5|64
1647826500000|2022-03-21 01:35:00|47235.6|47215.6|47220.6|47200.6|47235.6|47215.6|47204|47184|52
1647826800000|2022-03-21 01:40:00|47215.6|47195.6|47160.6|47140.6|47223.1|47203.1|47158.1|47138.1|41
1647827100000|2022-03-21 01:45:00|47159|47139|47178.1|47158.1|47183.1|47163.1|47148.1|47128.1|41
1647827400000|2022-03-21 01:50:00|47177.1|47157.1|47153.1|47133.1|47177.1|47157.1|47136.5|47116.5|46
1647827700000|2022-03-21 01:55:00|47154.6|47134.6|47080|47060|47160.6|47140.6|47074|47054|77
1647828000000|2022-03-21 02:00:00|47077.5|47057.5|47055.6|47035.6|47090.6|47070.6|47033.1|47013.1|69
1647828300000|2022-03-21 02:05:00|47058.1|47038.1|47022.1|47002.1|47078.1|47058.1|47008.1|46988.1|54
1647828600000|2022-03-21 02:10:00|47024.6|47004.6|47046.5|47026.5|47046.5|47026.5|47016.5|46996.5|48
1647828900000|2022-03-21 02:15:00|47048.1|47028.1|47028.1|47008.1|47075.6|47055.6|47023.1|47003.1|50
1647829200000|2022-03-21 02:20:00|47025.6|47005.6|46970|46950|47025.6|47005.6|46955|46935|144
1647829500000|2022-03-21 02:25:00|46967.5|46947.5|46923.4|46903.4|46970|46950|46917.8|46897.8|81
1647829800000|2022-03-21 02:30:00|46926.9|46906.9|46824|46804|46944|46924|46824|46804|182
1647830100000|2022-03-21 02:35:00|46821.5|46801.5|46819|46799|46865.5|46845.5|46772.5|46752.5|158
1647830400000|2022-03-21 02:40:00|46820|46800|46809|46789|46833|46813|46804.9|46784.9|108
1647830700000|2022-03-21 02:45:00|46804.9|46784.9|46779|46759|46823|46803|46779|46759|109
1647831000000|2022-03-21 02:50:00|46778|46758|46766.5|46746.5|46778|46758|46746.5|46726.5|113
1647831300000|2022-03-21 02:55:00|46768|46748|46819|46799|46819|46799|46761.5|46741.5|69
1647831600000|2022-03-21 03:00:00|46815.9|46795.9|46709.6|46689.6|46815.9|46795.9|46672.4|46652.4|135
1647831900000|2022-03-21 03:05:00|46707.1|46687.1|46639.9|46619.9|46735.5|46715.5|46636.5|46616.5|158
1647832200000|2022-03-21 03:10:00|46639|46619|46714|46694|46716.5|46696.5|46590.5|46570.5|214
1647832500000|2022-03-21 03:15:00|46709|46689|46648|46628|46712.1|46692.1|46647.1|46627.1|104
1647832800000|2022-03-21 03:20:00|46647.1|46627.1|46631.5|46611.5|46647.1|46627.1|46609.6|46589.6|92
1647833100000|2022-03-21 03:25:00|46632.4|46612.4|46615.5|46595.5|46636.5|46616.5|46595.9|46575.9|73
1647833400000|2022-03-21 03:30:00|46614|46594|46626.1|46606.1|46626.1|46606.1|46595.9|46575.9|35
1647833700000|2022-03-21 03:35:00|46620.5|46600.5|46639|46619|46651.5|46631.5|46619|46599|46
1647834000000|2022-03-21 03:40:00|46637.4|46617.4|46633.6|46613.6|46641.5|46621.5|46606.5|46586.5|28
1647834300000|2022-03-21 03:45:00|46635.1|46615.1|46633|46613|46635.1|46615.1|46621.5|46601.5|21
1647834600000|2022-03-21 03:50:00|46635.5|46615.5|46681.4|46661.4|46682.4|46662.4|46633|46613|35
1647834900000|2022-03-21 03:55:00|46678.9|46658.9|46668.9|46648.9|46680.5|46660.5|46664.5|46644.5|24
1647835200000|2022-03-21 04:00:00|46663.9|46643.9|46673.9|46653.9|46676.4|46656.4|46648.9|46628.9|30
1647835500000|2022-03-21 04:05:00|46676.4|46656.4|46673.9|46653.9|46678.9|46658.9|46673.9|46653.9|8
1647835800000|2022-03-21 04:10:00|46676.4|46656.4|46680.5|46660.5|46680.5|46660.5|46673.9|46653.9|7
1647836100000|2022-03-21 04:15:00|46682|46662|46672|46652|46684.5|46664.5|46672|46652|13
1647836400000|2022-03-21 04:20:00|46673.6|46653.6|46678.6|46658.6|46678.6|46658.6|46672|46652|13
1647836700000|2022-03-21 04:25:00|46679.5|46659.5|46671.1|46651.1|46682|46662|46671.1|46651.1|23
1647837000000|2022-03-21 04:30:00|46669.5|46649.5|46674.5|46654.5|46676|46656|46668|46648|5
1647837300000|2022-03-21 04:35:00|46676|46656|46682|46662|46682|46662|46676|46656|11
1647837600000|2022-03-21 04:40:00|46704.5|46684.5|46715.5|46695.5|46724.5|46704.5|46704.5|46684.5|26
1647837900000|2022-03-21 04:45:00|46713|46693|46722|46702|46722|46702|46707|46687|23
1647838200000|2022-03-21 04:50:00|46723.5|46703.5|46705.5|46685.5|46730.5|46710.5|46705.5|46685.5|29
1647838500000|2022-03-21 04:55:00|46704.5|46684.5|46719.1|46699.1|46719.1|46699.1|46704.5|46684.5|21
1647838800000|2022-03-21 05:00:00|46717.6|46697.6|46679.5|46659.5|46722|46702|46679.5|46659.5|26
1647839100000|2022-03-21 05:05:00|46677.9|46657.9|46673.5|46653.5|46682|46662|46671|46651|12
1647839400000|2022-03-21 05:10:00|46676|46656|46622|46602|46676|46656|46617.9|46597.9|69
1647839700000|2022-03-21 05:15:00|46620.4|46600.4|46607|46587|46620.4|46600.4|46587|46567|48
1647840000000|2022-03-21 05:20:00|46604.5|46584.5|46615.4|46595.4|46622|46602|46602|46582|23
1647840300000|2022-03-21 05:25:00|46614.5|46594.5|46632|46612|46632|46612|46613.5|46593.5|20
1647840600000|2022-03-21 05:30:00|46630.4|46610.4|46657|46637|46669.5|46649.5|46612.9|46592.9|88
1647840900000|2022-03-21 05:35:00|46659.5|46639.5|46639.5|46619.5|46664.5|46644.5|46592|46572|37
1647841200000|2022-03-21 05:40:00|46642|46622|46639.5|46619.5|46644.5|46624.5|46609.5|46589.5|15
1647841500000|2022-03-21 05:45:00|46644.5|46624.5|46644.5|46624.5|46656|46636|46619.5|46599.5|35
1647841800000|2022-03-21 05:50:00|46642.9|46622.9|46709.4|46689.4|46711.9|46691.9|46634.5|46614.5|73
1647842100000|2022-03-21 05:55:00|46706.9|46686.9|46731.9|46711.9|46751.4|46731.4|46694.4|46674.4|71
1647842400000|2022-03-21 06:00:00|46730.4|46710.4|46729.4|46709.4|46743.5|46723.5|46714.4|46694.4|54
1647842700000|2022-03-21 06:05:00|46731|46711|46724.4|46704.4|46748.5|46728.5|46714.4|46694.4|47
1647843000000|2022-03-21 06:10:00|46722.9|46702.9|46734.4|46714.4|46756.9|46736.9|46721.9|46701.9|42
1647843300000|2022-03-21 06:15:00|46731.9|46711.9|46756.9|46736.9|46769.4|46749.4|46729.4|46709.4|64
1647843600000|2022-03-21 06:20:00|46756|46736|46771.9|46751.9|46771.9|46751.9|46734.4|46714.4|65
1647843900000|2022-03-21 06:25:00|46773.5|46753.5|46779.4|46759.4|46811|46791|46773.5|46753.5|51
1647844200000|2022-03-21 06:30:00|46781|46761|46759.4|46739.4|46786.9|46766.9|46741.9|46721.9|37
1647844500000|2022-03-21 06:35:00|46761.9|46741.9|46749.4|46729.4|46781.9|46761.9|46744.4|46724.4|38
1647844800000|2022-03-21 06:40:00|46746.9|46726.9|46798.5|46778.5|46836.9|46816.9|46746.9|46726.9|63
1647845100000|2022-03-21 06:45:00|46796.9|46776.9|46706.9|46686.9|46796.9|46776.9|46701.9|46681.9|87
1647845400000|2022-03-21 06:50:00|46709.4|46689.4|46684.4|46664.4|46714.4|46694.4|46660.9|46640.9|85
1647845700000|2022-03-21 06:55:00|46686.9|46666.9|46721.9|46701.9|46728.4|46708.4|46674.4|46654.4|50
1647846000000|2022-03-21 07:00:00|46723.4|46703.4|46764.4|46744.4|46786.9|46766.9|46721.9|46701.9|117
1647846300000|2022-03-21 07:05:00|46761.9|46741.9|46801.9|46781.9|46816.9|46796.9|46741.9|46721.9|32
1647846600000|2022-03-21 07:10:00|46799.4|46779.4|46856.9|46836.9|46860|46840|46794.4|46774.4|51
1647846900000|2022-03-21 07:15:00|46851.9|46831.9|46836.9|46816.9|46861.5|46841.5|46821.9|46801.9|34
1647847200000|2022-03-21 07:20:00|46837.9|46817.9|46863.8|46843.8|46880|46860|46836.9|46816.9|44
1647847500000|2022-03-21 07:25:00|46859.8|46839.8|46841.9|46821.9|46869.4|46849.4|46829.4|46809.4|41
1647847800000|2022-03-21 07:30:00|46845.3|46825.3|46705.7|46685.7|46847.8|46827.8|46673.8|46653.8|102
1647848100000|2022-03-21 07:35:00|46704.8|46684.8|46697.3|46677.3|46712.3|46692.3|46639.2|46619.2|81
1647848400000|2022-03-21 07:40:00|46699.8|46679.8|46737.3|46717.3|46737.3|46717.3|46695.7|46675.7|49
1647848700000|2022-03-21 07:45:00|46738.8|46718.8|46925.3|46905.3|46927.8|46907.8|46720.7|46700.7|170
1647849000000|2022-03-21 07:50:00|46927.8|46907.8|46908.8|46888.8|46936.3|46916.3|46906.3|46886.3|99
1647849300000|2022-03-21 07:55:00|46911.3|46891.3|46956.3|46936.3|46978.8|46958.8|46903.8|46883.8|95
1647849600000|2022-03-21 08:00:00|46958.8|46938.8|46940.3|46920.3|46993.4|46973.4|46932.8|46912.8|154
1647849900000|2022-03-21 08:05:00|46937.8|46917.8|46984.9|46964.9|46992.4|46972.4|46930.3|46910.3|82
1647850200000|2022-03-21 08:10:00|46984|46964|46943.4|46923.4|46996.5|46976.5|46925.9|46905.9|74
1647850500000|2022-03-21 08:15:00|46940.9|46920.9|46913.4|46893.4|46950.9|46930.9|46899.3|46879.3|55
1647850800000|2022-03-21 08:20:00|46915.9|46895.9|46925.9|46905.9|46945.9|46925.9|46898.4|46878.4|36
1647851100000|2022-03-21 08:25:00|46921.8|46901.8|46961.8|46941.8|46974.3|46954.3|46912.4|46892.4|43
1647851400000|2022-03-21 08:30:00|46960.9|46940.9|46895.3|46875.3|46960.9|46940.9|46895.3|46875.3|69
1647851700000|2022-03-21 08:35:00|46897.8|46877.8|46937.8|46917.8|46942.8|46922.8|46865.3|46845.3|72
1647852000000|2022-03-21 08:40:00|46939.3|46919.3|46917.8|46897.8|46940.3|46920.3|46890.3|46870.3|46
1647852300000|2022-03-21 08:45:00|46920.3|46900.3|46851.3|46831.3|46932.8|46912.8|46838.8|46818.8|69
1647852600000|2022-03-21 08:50:00|46852.8|46832.8|46891.3|46871.3|46894.7|46874.7|46849.7|46829.7|53
1647852900000|2022-03-21 08:55:00|46893.8|46873.8|46938.7|46918.7|46938.7|46918.7|46893.8|46873.8|45
1647853200000|2022-03-21 09:00:00|46942.8|46922.8|46923.7|46903.7|46966.2|46946.2|46868.7|46848.7|112
1647853500000|2022-03-21 09:05:00|46922.2|46902.2|46938.7|46918.7|46951.2|46931.2|46918.7|46898.7|82
1647853800000|2022-03-21 09:10:00|46937.2|46917.2|46896.2|46876.2|46947.8|46927.8|46873.7|46853.7|40
1647854100000|2022-03-21 09:15:00|46897.8|46877.8|46906.2|46886.2|46906.2|46886.2|46867.6|46847.6|33
1647854400000|2022-03-21 09:20:00|46907.8|46887.8|46933.7|46913.7|46933.7|46913.7|46897.2|46877.2|33
1647854700000|2022-03-21 09:25:00|46936.2|46916.2|46921.2|46901.2|46961.2|46941.2|46918.7|46898.7|22
1647855000000|2022-03-21 09:30:00|46922.2|46902.2|46911.2|46891.2|46936.2|46916.2|46906.2|46886.2|20
1647855300000|2022-03-21 09:35:00|46913.7|46893.7|46908.7|46888.7|46957.8|46937.8|46908.7|46888.7|26
1647855600000|2022-03-21 09:40:00|46907.2|46887.2|46888.7|46868.7|46908.7|46888.7|46886.2|46866.2|26
1647855900000|2022-03-21 09:45:00|46886.2|46866.2|46798.2|46778.2|46886.2|46866.2|46790.7|46770.7|133
1647856200000|2022-03-21 09:50:00|46795.7|46775.7|46758.1|46738.1|46798.2|46778.2|46755.6|46735.6|54
1647856500000|2022-03-21 09:55:00|46756.6|46736.6|46806.6|46786.6|46806.6|46786.6|46756.6|46736.6|33
1647856800000|2022-03-21 10:00:00|46809.1|46789.1|46844.1|46824.1|46844.1|46824.1|46809.1|46789.1|62
1647857100000|2022-03-21 10:05:00|46841.6|46821.6|46809.1|46789.1|46844.1|46824.1|46791.6|46771.6|42
1647857400000|2022-03-21 10:10:00|46806.6|46786.6|46821|46801|46823.5|46803.5|46801.6|46781.6|27
1647857700000|2022-03-21 10:15:00|46808.5|46788.5|46826|46806|46826|46806|46786|46766|35
1647858000000|2022-03-21 10:20:00|46823.5|46803.5|46763|46743|46848.5|46828.5|46763|46743|84
1647858300000|2022-03-21 10:25:00|46765.5|46745.5|46781.4|46761.4|46793|46773|46758.9|46738.9|36
1647858600000|2022-03-21 10:30:00|46779.9|46759.9|46730.5|46710.5|46779.9|46759.9|46717.4|46697.4|61
1647858900000|2022-03-21 10:35:00|46733.9|46713.9|46742.4|46722.4|46746.4|46726.4|46705.9|46685.9|80
1647859200000|2022-03-21 10:40:00|46738.4|46718.4|46719.9|46699.9|46738.4|46718.4|46715.9|46695.9|31
1647859500000|2022-03-21 10:45:00|46722.4|46702.4|46718.9|46698.9|46732.4|46712.4|46718.9|46698.9|38
1647859800000|2022-03-21 10:50:00|46710.5|46690.5|46728|46708|46728|46708|46698|46678|60
1647860100000|2022-03-21 10:55:00|46736.4|46716.4|46710.5|46690.5|46754.5|46734.5|46710.5|46690.5|27
1647860400000|2022-03-21 11:00:00|46708.9|46688.9|46715.5|46695.5|46716|46696|46702|46682|44
1647860700000|2022-03-21 11:05:00|46717|46697|46707.4|46687.4|46733|46713|46707.4|46687.4|77
1647861000000|2022-03-21 11:10:00|46705.9|46685.9|46744.9|46724.9|46757.4|46737.4|46704.9|46684.9|63
1647861300000|2022-03-21 11:15:00|46743.4|46723.4|46759.9|46739.9|46784.9|46764.9|46742.4|46722.4|54
1647861600000|2022-03-21 11:20:00|46757.4|46737.4|46754.9|46734.9|46767.4|46747.4|46747.4|46727.4|23
1647861900000|2022-03-21 11:25:00|46756.4|46736.4|46737.4|46717.4|46763.9|46743.9|46735.9|46715.9|30
1647862200000|2022-03-21 11:30:00|46736.4|46716.4|46761.4|46741.4|46762.9|46742.9|46724.3|46704.3|50
1647862500000|2022-03-21 11:35:00|46762.4|46742.4|46734.3|46714.3|46763.9|46743.9|46734.3|46714.3|56
1647862800000|2022-03-21 11:40:00|46735.3|46715.3|46749.3|46729.3|46755.9|46735.9|46735.3|46715.3|49
1647863100000|2022-03-21 11:45:00|46750.9|46730.9|46686.8|46666.8|46754.3|46734.3|46685.3|46665.3|62
1647863400000|2022-03-21 11:50:00|46685.3|46665.3|46689.3|46669.3|46709.3|46689.3|46649.3|46629.3|100
1647863700000|2022-03-21 11:55:00|46678.3|46658.3|46669.3|46649.3|46694.3|46674.3|46664.3|46644.3|138
1647864000000|2022-03-21 12:00:00|46670.8|46650.8|46674.3|46654.3|46694.3|46674.3|46669.3|46649.3|137
1647864300000|2022-03-21 12:05:00|46672.8|46652.8|46575.7|46555.7|46679.3|46659.3|46565.7|46545.7|283
1647864600000|2022-03-21 12:10:00|46578.2|46558.2|46672.2|46652.2|46703.8|46683.8|46578.2|46558.2|243
1647864900000|2022-03-21 12:15:00|46673.2|46653.2|46683.2|46663.2|46703.2|46683.2|46631.7|46611.7|136
1647865200000|2022-03-21 12:20:00|46685.7|46665.7|46758.2|46738.2|46763.2|46743.2|46675.7|46655.7|168
1647865500000|2022-03-21 12:25:00|46759.7|46739.7|46713.2|46693.2|46770.7|46750.7|46694.2|46674.2|139
1647865800000|2022-03-21 12:30:00|46714.7|46694.7|46650.7|46630.7|46793.2|46773.2|46641.7|46621.7|226
1647866100000|2022-03-21 12:35:00|46653.2|46633.2|46683.2|46663.2|46700.7|46680.7|46653.2|46633.2|120
1647866400000|2022-03-21 12:40:00|46680.7|46660.7|46719.3|46699.3|46720.8|46700.8|46675.3|46655.3|141
1647866700000|2022-03-21 12:45:00|46720.8|46700.8|46764.9|46744.9|46769.9|46749.9|46720.8|46700.8|96
1647867000000|2022-03-21 12:50:00|46763.3|46743.3|46830.4|46810.4|46871.9|46851.9|46759.9|46739.9|249
1647867300000|2022-03-21 12:55:00|46832.9|46812.9|46900.4|46880.4|46902.9|46882.9|46804.4|46784.4|148
1647867600000|2022-03-21 13:00:00|46890.4|46870.4|46879.4|46859.4|46935.4|46915.4|46853.9|46833.9|243
1647867900000|2022-03-21 13:05:00|46876.9|46856.9|46811.9|46791.9|46889.4|46869.4|46802.3|46782.3|141
1647868200000|2022-03-21 13:10:00|46810.4|46790.4|46820.4|46800.4|46852.9|46832.9|46810.4|46790.4|84
1647868500000|2022-03-21 13:15:00|46822.9|46802.9|46861.4|46841.4|46861.4|46841.4|46822.9|46802.9|130
1647868800000|2022-03-21 13:20:00|46863.9|46843.9|46921.4|46901.4|46931.4|46911.4|46863.9|46843.9|130
1647869100000|2022-03-21 13:25:00|46919.8|46899.8|46950.4|46930.4|46950.4|46930.4|46904.8|46884.8|123
1647869400000|2022-03-21 13:30:00|46953.9|46933.9|46975.4|46955.4|46981.4|46961.4|46886.4|46866.4|256
1647869700000|2022-03-21 13:35:00|46977.9|46957.9|46972.9|46952.9|47014.4|46994.4|46933.9|46913.9|302
1647870000000|2022-03-21 13:40:00|46973.9|46953.9|47024.4|47004.4|47025.9|47005.9|46914.8|46894.8|233
1647870300000|2022-03-21 13:45:00|47023.4|47003.4|47003.9|46983.9|47060.4|47040.4|46987.9|46967.9|270
1647870600000|2022-03-21 13:50:00|47002.9|46982.9|46990.4|46970.4|47009.4|46989.4|46964.4|46944.4|124
1647870900000|2022-03-21 13:55:00|46991.9|46971.9|47009.8|46989.8|47014.8|46994.8|46967.3|46947.3|108
1647871200000|2022-03-21 14:00:00|47012.3|46992.3|46984.8|46964.8|47025.8|47005.8|46956.4|46936.4|184
1647871500000|2022-03-21 14:05:00|46983.8|46963.8|46986.8|46966.8|47050.8|47030.8|46974.3|46954.3|176
1647871800000|2022-03-21 14:10:00|46987.7|46967.7|47016.2|46996.2|47040.2|47020.2|46986.8|46966.8|133
1647872100000|2022-03-21 14:15:00|47018.7|46998.7|46994.3|46974.3|47023.7|47003.7|46974.3|46954.3|141
1647872400000|2022-03-21 14:20:00|46993.3|46973.3|46948.7|46928.7|47001.2|46981.2|46947.2|46927.2|183
1647872700000|2022-03-21 14:25:00|46953.7|46933.7|47011.2|46991.2|47030.2|47010.2|46953.7|46933.7|161
1647873000000|2022-03-21 14:30:00|47009.7|46989.7|46944.1|46924.1|47013.7|46993.7|46927.2|46907.2|274
1647873300000|2022-03-21 14:35:00|46945.7|46925.7|46958.2|46938.2|46967.7|46947.7|46943.2|46923.2|82
1647873600000|2022-03-21 14:40:00|46960.7|46940.7|46945.7|46925.7|46988.2|46968.2|46940.7|46920.7|129
1647873900000|2022-03-21 14:45:00|46948.2|46928.2|47020.1|47000.1|47038.2|47018.2|46948.2|46928.2|155
1647874200000|2022-03-21 14:50:00|47022.6|47002.6|47057.1|47037.1|47060.1|47040.1|47021.1|47001.1|132
1647874500000|2022-03-21 14:55:00|47059.6|47039.6|46994.6|46974.6|47083.6|47063.6|46976.1|46956.1|161
1647874800000|2022-03-21 15:00:00|46997.1|46977.1|47064.6|47044.6|47067.1|47047.1|46994.6|46974.6|156
1647875100000|2022-03-21 15:05:00|47061.5|47041.5|47077.1|47057.1|47077.6|47057.6|47060.6|47040.6|141
1647875400000|2022-03-21 15:10:00|47078.6|47058.6|47115.1|47095.1|47120.1|47100.1|47077.1|47057.1|234
1647875700000|2022-03-21 15:15:00|47117.6|47097.6|47140.2|47120.2|47166.2|47146.2|47117.6|47097.6|165
1647876000000|2022-03-21 15:20:00|47139.7|47119.7|47104.2|47084.2|47152.2|47132.2|47095.2|47075.2|137
1647876300000|2022-03-21 15:25:00|47106.2|47086.2|47134.2|47114.2|47136.7|47116.7|47106.2|47086.2|83
1647876600000|2022-03-21 15:30:00|47139.2|47119.2|47114.2|47094.2|47146.7|47126.7|47091.7|47071.7|131
1647876900000|2022-03-21 15:35:00|47116.7|47096.7|47154.2|47134.2|47155.2|47135.2|47109.2|47089.2|98
1647877200000|2022-03-21 15:40:00|47156.7|47136.7|47161.7|47141.7|47166.7|47146.7|47154.2|47134.2|66
1647877500000|2022-03-21 15:45:00|47164.2|47144.2|47106.2|47086.2|47166.7|47146.7|47104.7|47084.7|141
1647877800000|2022-03-21 15:50:00|47107.7|47087.7|47088.7|47068.7|47131.2|47111.2|47086.2|47066.2|106
1647878100000|2022-03-21 15:55:00|47087.7|47067.7|47146.2|47126.2|47162.2|47142.2|47086.2|47066.2|124
1647878400000|2022-03-21 16:00:00|47148.7|47128.7|47221.7|47201.7|47221.7|47201.7|47148.7|47128.7|200
1647878700000|2022-03-21 16:05:00|47225.8|47205.8|47235.2|47215.2|47236.7|47216.7|47196.7|47176.7|170
1647879000000|2022-03-21 16:10:00|47234.2|47214.2|47231.7|47211.7|47279.2|47259.2|47224.2|47204.2|160
1647879300000|2022-03-21 16:15:00|47236.7|47216.7|47234.2|47214.2|47246.7|47226.7|47219.2|47199.2|133
1647879600000|2022-03-21 16:20:00|47232.7|47212.7|47246.7|47226.7|47256.7|47236.7|47224.2|47204.2|141
1647879900000|2022-03-21 16:25:00|47249.2|47229.2|47255.2|47235.2|47256.7|47236.7|47204.2|47184.2|184
1647880200000|2022-03-21 16:30:00|47257.7|47237.7|47180.2|47160.2|47257.7|47237.7|47101.2|47081.2|294
1647880500000|2022-03-21 16:35:00|47182.7|47162.7|47140.6|47120.6|47183.7|47163.7|47085.6|47065.6|205
1647880800000|2022-03-21 16:40:00|47139.1|47119.1|47104.1|47084.1|47160.6|47140.6|47093.1|47073.1|179
1647881100000|2022-03-21 16:45:00|47102.6|47082.6|47080.6|47060.6|47129.1|47109.1|47076.1|47056.1|212
1647881400000|2022-03-21 16:50:00|47079.1|47059.1|47050.1|47030.1|47079.1|47059.1|47028.1|47008.1|159
1647881700000|2022-03-21 16:55:00|47055.1|47035.1|47159|47139|47173|47153|47020.1|47000.1|920
1647882000000|2022-03-21 17:00:00|47156|47136|47039|47019|47174|47154|47035|47015|287
1647882300000|2022-03-21 17:05:00|47036|47016|47014|46994|47036|47016|46984|46964|101
1647882600000|2022-03-21 17:10:00|47019|46999|46951.5|46931.5|47019|46999|46946.5|46926.5|111
1647882900000|2022-03-21 17:15:00|46950.5|46930.5|46853|46833|46954|46934|46851.5|46831.5|307
1647883200000|2022-03-21 17:20:00|46854|46834|46909|46889|46921.5|46901.5|46817.5|46797.5|150
1647883500000|2022-03-21 17:25:00|46906.5|46886.5|46931.5|46911.5|46933|46913|46903|46883|108
1647883800000|2022-03-21 17:30:00|46930|46910|46971.5|46951.5|46979|46959|46910|46890|73
1647884100000|2022-03-21 17:35:00|46969|46949|46966.5|46946.5|46979|46959|46944|46924|114
1647884400000|2022-03-21 17:40:00|46965|46945|46959|46939|46996.5|46976.5|46947.5|46927.5|102
1647884700000|2022-03-21 17:45:00|46960.5|46940.5|47016.5|46996.5|47029.6|47009.6|46960.5|46940.5|280
1647885000000|2022-03-21 17:50:00|47018|46998|46994|46974|47046.5|47026.5|46991.5|46971.5|50
1647885300000|2022-03-21 17:55:00|46995.5|46975.5|47039|47019|47046.5|47026.5|46982.5|46962.5|48
1647885600000|2022-03-21 18:00:00|47037.5|47017.5|47041.5|47021.5|47041.5|47021.5|47009|46989|46
1647885900000|2022-03-21 18:05:00|47040.5|47020.5|47044|47024|47044|47024|47014|46994|32
1647886200000|2022-03-21 18:10:00|47041.5|47021.5|47001.5|46981.5|47044|47024|47000|46980|19
1647886500000|2022-03-21 18:15:00|47002.5|46982.5|47011.5|46991.5|47011.5|46991.5|46964|46944|41
1647886800000|2022-03-21 18:20:00|47009|46989|47079|47059|47079|47059|47002.5|46982.5|77
1647887100000|2022-03-21 18:25:00|47076.5|47056.5|47104|47084|47115|47095|47076.5|47056.5|57
1647887400000|2022-03-21 18:30:00|47106.5|47086.5|47064|47044|47109|47089|47061.5|47041.5|61
1647887700000|2022-03-21 18:35:00|47066.5|47046.5|47069|47049|47080.5|47060.5|47059|47039|57
1647888000000|2022-03-21 18:40:00|47063.5|47043.5|47074|47054|47074|47054|47054|47034|24
1647888300000|2022-03-21 18:45:00|47076.5|47056.5|47084|47064|47096.5|47076.5|47076.5|47056.5|24
1647888600000|2022-03-21 18:50:00|47085.5|47065.5|47046.5|47026.5|47086.5|47066.5|47044|47024|24
1647888900000|2022-03-21 18:55:00|47044|47024|46998|46978|47044|47024|46996|46976|64
1647889200000|2022-03-21 19:00:00|46996.5|46976.5|46979|46959|47005.5|46985.5|46969|46949|32
1647889500000|2022-03-21 19:05:00|46976.5|46956.5|46984|46964|46990.5|46970.5|46971.5|46951.5|20
1647889800000|2022-03-21 19:10:00|46989|46969|46984|46964|46991.5|46971.5|46980.5|46960.5|48
1647890100000|2022-03-21 19:15:00|46986.5|46966.5|46969|46949|46989|46969|46956.5|46936.5|55
1647890400000|2022-03-21 19:20:00|46970.5|46950.5|47015|46995|47015|46995|46969|46949|19
1647890700000|2022-03-21 19:25:00|47024|47004|47014|46994|47031.5|47011.5|47009|46989|32
1647891000000|2022-03-21 19:30:00|47012.5|46992.5|47001.5|46981.5|47025.5|47005.5|46994|46974|52
1647891300000|2022-03-21 19:35:00|47000|46980|46989|46969|47009|46989|46984|46964|27
1647891600000|2022-03-21 19:40:00|46987.5|46967.5|46971.5|46951.5|47001.5|46981.5|46964|46944|49
1647891900000|2022-03-21 19:45:00|46973|46953|46944|46924|46984|46964|46944|46924|31
1647892200000|2022-03-21 19:50:00|46946.5|46926.5|46995|46975|46999.5|46979.5|46946.5|46926.5|37
1647892500000|2022-03-21 19:55:00|46996.5|46976.5|47001.5|46981.5|47014|46994|46995|46975|80
1647892800000|2022-03-21 20:00:00|47000.5|46980.5|47006.5|46986.5|47009|46989|46999|46979|31
1647893100000|2022-03-21 20:05:00|47009|46989|47013|46993|47019|46999|47004|46984|18
1647893400000|2022-03-21 20:10:00|47014|46994|47019|46999|47023|47003|47014|46994|18
1647893700000|2022-03-21 20:15:00|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47016.5|46996.5|20
1647894000000|2022-03-21 20:20:00|47023|47003|47024|47004|47026.5|47006.5|47021.5|47001.5|26
1647894300000|2022-03-21 20:25:00|47026.5|47006.5|47040|47020|47041.5|47021.5|47021.5|47001.5|27
1647894600000|2022-03-21 20:30:00|47041.5|47021.5|47024|47004|47041.5|47021.5|47024|47004|14
1647894900000|2022-03-21 20:35:00|47020.5|47000.5|47009|46989|47024|47004|47009|46989|13
1647895200000|2022-03-21 20:40:00|47010|46990|47009|46989|47011.5|46991.5|47009|46989|9
1647895500000|2022-03-21 20:45:00|47011.5|46991.5|46995|46975|47014|46994|46995|46975|22
1647895800000|2022-03-21 20:50:00|46993.5|46973.5|47011.5|46991.5|47014|46994|46993.5|46973.5|16
1647896100000|2022-03-21 20:55:00|47014|46994|47034|47014|47034|47014|47009|46989|45
1647900000000|2022-03-21 22:00:00|47053|47033|47039|47019|47053|47033|47027.6|47007.6|37
1647900300000|2022-03-21 22:05:00|47037.5|47017.5|47040|47020|47044|47024|47036.5|47016.5|12
1647900600000|2022-03-21 22:10:00|47037.5|47017.5|47041.5|47021.5|47041.5|47021.5|47037.5|47017.5|2
1647900900000|2022-03-21 22:15:00|47039|47019|47041.5|47021.5|47044|47024|47039|47019|5
1647901200000|2022-03-21 22:20:00|47044|47024|47041.5|47021.5|47044|47024|47041.5|47021.5|2
1647901500000|2022-03-21 22:25:00|47042.5|47022.5|47032.5|47012.5|47044|47024|47032.5|47012.5|10
1647901800000|2022-03-21 22:30:00|47034|47014|47026.5|47006.5|47036.5|47016.5|47026.5|47006.5|10
1647902100000|2022-03-21 22:35:00|47029|47009|47016.5|46996.5|47029|47009|47010|46990|10
1647902400000|2022-03-21 22:40:00|47018|46998|47021.5|47001.5|47021.5|47001.5|47018|46998|0
1647902700000|2022-03-21 22:45:00|47023|47003|47044|47024|47049|47029|47023|47003|21
1647903000000|2022-03-21 22:50:00|47045.5|47025.5|47049|47029|47049|47029|47045.5|47025.5|7
1647903300000|2022-03-21 22:55:00|47047.5|47027.5|47046.5|47026.5|47049|47029|47046.5|47026.5|6
1647903600000|2022-03-21 23:00:00|47045|47025|47044|47024|47045|47025|47034|47014|17
1647903900000|2022-03-21 23:05:00|47045.5|47025.5|47046.5|47026.5|47046.5|47026.5|47041.5|47021.5|5
1647904200000|2022-03-21 23:10:00|47048|47028|47051.5|47031.5|47054|47034|47046.5|47026.5|14
1647904500000|2022-03-21 23:15:00|47053|47033|47039|47019|47054|47034|47039|47019|78
1647904800000|2022-03-21 23:20:00|47036.5|47016.5|47054|47034|47054|47034|47031.5|47011.5|25
1647905100000|2022-03-21 23:25:00|47061.5|47041.5|47074|47054|47074|47054|47061.5|47041.5|13
1647905400000|2022-03-21 23:30:00|47075|47055|47069|47049|47083|47063|47060|47040|21
1647905700000|2022-03-21 23:35:00|47075.5|47055.5|47086.5|47066.5|47086.5|47066.5|47073|47053|14
1647906000000|2022-03-21 23:40:00|47089|47069|47096.5|47076.5|47104|47084|47079|47059|27
1647906300000|2022-03-21 23:45:00|47094|47074|47109|47089|47111.5|47091.5|47094|47074|13
1647906600000|2022-03-21 23:50:00|47106.5|47086.5|47085|47065|47114|47094|47085|47065|22
1647906900000|2022-03-21 23:55:00|47087.5|47067.5|47096.5|47076.5|47096.5|47076.5|47087.5|47067.5|8
1647907200000|2022-03-22 00:00:00|47095.5|47075.5|47096.5|47076.5|47096.5|47076.5|47076.5|47056.5|35
1647907500000|2022-03-22 00:05:00|47094|47074|47111.5|47091.5|47111.5|47091.5|47089|47069|18
1647907800000|2022-03-22 00:10:00|47113|47093|47138|47118|47138|47118|47113|47093|34
1647908100000|2022-03-22 00:15:00|47143|47123|47128|47108|47176.5|47156.5|47128|47108|27
1647908400000|2022-03-22 00:20:00|47126.5|47106.5|47115.5|47095.5|47126.5|47106.5|47115.5|47095.5|15
1647908700000|2022-03-22 00:25:00|47113|47093|47120.5|47100.5|47123|47103|47113|47093|9
1647909000000|2022-03-22 00:30:00|47122|47102|47152|47132|47155.5|47135.5|47114.5|47094.5|24
1647909300000|2022-03-22 00:35:00|47154.5|47134.5|47118|47098|47163|47143|47118|47098|40
1647909600000|2022-03-22 00:40:00|47119|47099|47067|47047|47120.5|47100.5|47067|47047|26
1647909900000|2022-03-22 00:45:00|47064.5|47044.5|47000.5|46980.5|47065.5|47045.5|46987|46967|106
1647910200000|2022-03-22 00:50:00|47003|46983|47043|47023|47048|47028|47000.5|46980.5|52
1647910500000|2022-03-22 00:55:00|47045.5|47025.5|47043|47023|47048|47028|47023|47003|33
1647910800000|2022-03-22 01:00:00|47045.5|47025.5|46973|46953|47056|47036|46959.5|46939.5|122
1647911100000|2022-03-22 01:05:00|46972|46952|47014.5|46994.5|47052|47032|46972|46952|73
1647911400000|2022-03-22 01:10:00|47013.5|46993.5|47032|47012|47032|47012|47004.5|46984.5|52
1647911700000|2022-03-22 01:15:00|47030.5|47010.5|47014.5|46994.5|47044.5|47024.5|46987|46967|31
1647912000000|2022-03-22 01:20:00|47017|46997|47010.5|46990.5|47049.5|47029.5|47007|46987|31
1647912300000|2022-03-22 01:25:00|47009.5|46989.5|46993.5|46973.5|47012|46992|46991|46971|14
1647912600000|2022-03-22 01:30:00|46996|46976|47013.5|46993.5|47014.5|46994.5|46990|46970|24
1647912900000|2022-03-22 01:35:00|47014.5|46994.5|47037|47017|47052|47032|47013.5|46993.5|28
1647913200000|2022-03-22 01:40:00|47041|47021|47022|47002|47042|47022|47013.5|46993.5|36
1647913500000|2022-03-22 01:45:00|47020.5|47000.5|46981|46961|47027|47007|46965.5|46945.5|49
1647913800000|2022-03-22 01:50:00|46979.5|46959.5|46967|46947|47002|46982|46967|46947|28
1647914100000|2022-03-22 01:55:00|46972|46952|46919.5|46899.5|46998.5|46978.5|46912|46892|78
1647914400000|2022-03-22 02:00:00|46922|46902|46964.5|46944.5|46967|46947|46919.5|46899.5|38
1647914700000|2022-03-22 02:05:00|46967|46947|46959.5|46939.5|46967|46947|46942|46922|34
1647915000000|2022-03-22 02:10:00|46957|46937|46905.5|46885.5|46962|46942|46872|46852|92
1647915300000|2022-03-22 02:15:00|46904|46884|46923|46903|46923.5|46903.5|46902|46882|33
1647915600000|2022-03-22 02:20:00|46922|46902|46902|46882|46929.5|46909.5|46902|46882|39
1647915900000|2022-03-22 02:25:00|46900.5|46880.5|46894.5|46874.5|46904.5|46884.5|46884|46864|20
1647916200000|2022-03-22 02:30:00|46896|46876|46907|46887|46932|46912|46896|46876|40
1647916500000|2022-03-22 02:35:00|46903.5|46883.5|46907|46887|46912|46892|46899.5|46879.5|16
1647916800000|2022-03-22 02:40:00|46906|46886|46893.5|46873.5|46907|46887|46864.5|46844.5|47
1647917100000|2022-03-22 02:45:00|46894.5|46874.5|46887|46867|46924.5|46904.5|46879.5|46859.5|36
1647917400000|2022-03-22 02:50:00|46889.5|46869.5|46892|46872|46907|46887|46886|46866|21
1647917700000|2022-03-22 02:55:00|46894.5|46874.5|46937|46917|46939.5|46919.5|46894.5|46874.5|18
1647918000000|2022-03-22 03:00:00|46938.5|46918.5|46922|46902|46949.5|46929.5|46919.5|46899.5|17
1647918300000|2022-03-22 03:05:00|46921|46901|46939.5|46919.5|46939.5|46919.5|46917|46897|24
1647918600000|2022-03-22 03:10:00|46941|46921|46954.5|46934.5|46967|46947|46941|46921|33
1647918900000|2022-03-22 03:15:00|46952|46932|46969.5|46949.5|46972|46952|46944.5|46924.5|20
1647919200000|2022-03-22 03:20:00|46971|46951|47019.5|46999.5|47019.5|46999.5|46971|46951|37
1647919500000|2022-03-22 03:25:00|47027|47007|47029.5|47009.5|47072|47052|47027|47007|55
1647919800000|2022-03-22 03:30:00|47028|47008|47014.5|46994.5|47039.5|47019.5|47012|46992|15
1647920100000|2022-03-22 03:35:00|47021|47001|47042|47022|47052|47032|47021|47001|21
1647920400000|2022-03-22 03:40:00|47038|47018|47046|47026|47056|47036|47032|47012|13
1647920700000|2022-03-22 03:45:00|47044.5|47024.5|47052|47032|47057|47037|47037|47017|9
1647921000000|2022-03-22 03:50:00|47054.5|47034.5|47029.5|47009.5|47054.5|47034.5|47029.5|47009.5|16
1647921300000|2022-03-22 03:55:00|47027|47007|47024.5|47004.5|47029.5|47009.5|47019.5|46999.5|9
1647921600000|2022-03-22 04:00:00|47027|47007|47023|47003|47029.5|47009.5|47023|47003|7
1647921900000|2022-03-22 04:05:00|47022|47002|47027|47007|47030.5|47010.5|47022|47002|4
1647922200000|2022-03-22 04:10:00|47028.5|47008.5|47047|47027|47052|47032|47021|47001|21
1647922500000|2022-03-22 04:15:00|47044.5|47024.5|47018|46998|47044.5|47024.5|47018|46998|9
1647922800000|2022-03-22 04:20:00|47017|46997|46993|46973|47019.5|46999.5|46969.5|46949.5|35
1647923100000|2022-03-22 04:25:00|46988|46968|46997|46977|46997|46977|46986.5|46966.5|10
1647923400000|2022-03-22 04:30:00|46998|46978|46988|46968|47013.5|46993.5|46972|46952|47
1647923700000|2022-03-22 04:35:00|46989|46969|46978.5|46958.5|46989|46969|46974.5|46954.5|9
1647924000000|2022-03-22 04:40:00|46979.5|46959.5|46965.5|46945.5|46992|46972|46964.5|46944.5|7
1647924300000|2022-03-22 04:45:00|46964.5|46944.5|46947|46927|46967|46947|46947|46927|24
1647924600000|2022-03-22 04:50:00|46948|46928|46934.5|46914.5|46952|46932|46927|46907|15
1647924900000|2022-03-22 04:55:00|46937|46917|46943|46923|46957|46937|46937|46917|13
1647925200000|2022-03-22 05:00:00|46944|46924|46939.5|46919.5|46967|46947|46932|46912|26
1647925500000|2022-03-22 05:05:00|46938|46918|46887|46867|46941|46921|46884.5|46864.5|51
1647925800000|2022-03-22 05:10:00|46889.5|46869.5|46902|46882|46912|46892|46887|46867|27
1647926100000|2022-03-22 05:15:00|46903.5|46883.5|46854.5|46834.5|46909.5|46889.5|46813|46793|78
1647926400000|2022-03-22 05:20:00|46857|46837|46877|46857|46879.5|46859.5|46834.5|46814.5|66
1647926700000|2022-03-22 05:25:00|46879.5|46859.5|46897|46877|46902|46882|46877|46857|26
1647927000000|2022-03-22 05:30:00|46899.5|46879.5|46919.5|46899.5|46929.5|46909.5|46864.5|46844.5|101
1647927300000|2022-03-22 05:35:00|46918.5|46898.5|46957|46937|46969.5|46949.5|46899.5|46879.5|58
1647927600000|2022-03-22 05:40:00|46954.5|46934.5|46989.5|46969.5|46989.5|46969.5|46938.5|46918.5|49
1647927900000|2022-03-22 05:45:00|46992|46972|46947|46927|46994.5|46974.5|46939.5|46919.5|37
1647928200000|2022-03-22 05:50:00|46949.5|46929.5|46967|46947|46977|46957|46949.5|46929.5|17
1647928500000|2022-03-22 05:55:00|46966|46946|46969.5|46949.5|46998.5|46978.5|46964.5|46944.5|27
1647928800000|2022-03-22 06:00:00|46968|46948|46977|46957|46982|46962|46954.5|46934.5|40
1647929100000|2022-03-22 06:05:00|46976|46956|46961|46941|46977|46957|46940.5|46920.5|13
1647929400000|2022-03-22 06:10:00|46964.5|46944.5|46964.5|46944.5|46972|46952|46943|46923|16
1647929700000|2022-03-22 06:15:00|46969.5|46949.5|46914.5|46894.5|46969.5|46949.5|46914.5|46894.5|12
1647930000000|2022-03-22 06:20:00|46913|46893|46887|46867|46913|46893|46872|46852|30
1647930300000|2022-03-22 06:25:00|46884.5|46864.5|46869.5|46849.5|46899.5|46879.5|46862|46842|24
1647930600000|2022-03-22 06:30:00|46863.5|46843.5|46844.5|46824.5|46867|46847|46837|46817|49
1647930900000|2022-03-22 06:35:00|46842|46822|46867|46847|46868|46848|46834.5|46814.5|21
1647931200000|2022-03-22 06:40:00|46876|46856|46844.5|46824.5|46879.5|46859.5|46844.5|46824.5|30
1647931500000|2022-03-22 06:45:00|46843.5|46823.5|46852|46832|46859.5|46839.5|46837|46817|24
1647931800000|2022-03-22 06:50:00|46853.5|46833.5|46867|46847|46885.5|46865.5|46852|46832|33
1647932100000|2022-03-22 06:55:00|46868|46848|46859.5|46839.5|46881|46861|46857|46837|30
1647932400000|2022-03-22 07:00:00|46862|46842|46927|46907|46933.5|46913.5|46857|46837|73
1647932700000|2022-03-22 07:05:00|46924.5|46904.5|46935.5|46915.5|46952|46932|46922|46902|44
1647933000000|2022-03-22 07:10:00|46934|46914|46917|46897|46934|46914|46913|46893|35
1647933300000|2022-03-22 07:15:00|46918.5|46898.5|46962|46942|46977|46957|46918.5|46898.5|28
1647933600000|2022-03-22 07:20:00|46964.5|46944.5|46964.5|46944.5|46977|46957|46960.5|46940.5|8
1647933900000|2022-03-22 07:25:00|46966|46946|46909.5|46889.5|46966|46946|46902|46882|19
1647934200000|2022-03-22 07:30:00|46912|46892|46902|46882|46924.5|46904.5|46882|46862|105
1647934500000|2022-03-22 07:35:00|46903.5|46883.5|46919.5|46899.5|46929.5|46909.5|46874.5|46854.5|57
1647934800000|2022-03-22 07:40:00|46917|46897|46947|46927|46976|46956|46917|46897|39
1647935100000|2022-03-22 07:45:00|46944.5|46924.5|46880.5|46860.5|46949.5|46929.5|46880.5|46860.5|25
1647935400000|2022-03-22 07:50:00|46882|46862|46859.5|46839.5|46884.5|46864.5|46825.5|46805.5|143
1647935700000|2022-03-22 07:55:00|46857|46837|46886|46866|46916|46896|46854.5|46834.5|47
1647936000000|2022-03-22 08:00:00|46887|46867|46948|46928|46969.5|46949.5|46882|46862|75
1647936300000|2022-03-22 08:05:00|46949.5|46929.5|46982|46962|46994.5|46974.5|46947|46927|92
1647936600000|2022-03-22 08:10:00|46980.5|46960.5|46875.5|46855.5|46982|46962|46864.5|46844.5|89
1647936900000|2022-03-22 08:15:00|46867|46847|46927|46907|46948.5|46928.5|46835.5|46815.5|57
1647937200000|2022-03-22 08:20:00|46929.5|46909.5|46888|46868|46953.5|46933.5|46888|46868|149
1647937500000|2022-03-22 08:25:00|46886.5|46866.5|46882|46862|46906|46886|46843.5|46823.5|69
1647937800000|2022-03-22 08:30:00|46878|46858|46934.5|46914.5|46957|46937|46877|46857|119
1647938100000|2022-03-22 08:35:00|46936|46916|46987|46967|46989.5|46969.5|46934.5|46914.5|50
1647938400000|2022-03-22 08:40:00|46989.5|46969.5|47044|47024|47060|47040|46989.5|46969.5|165
1647938700000|2022-03-22 08:45:00|47042.9|47022.9|47029.4|47009.4|47083.4|47063.4|47019.5|46999.5|112
1647939000000|2022-03-22 08:50:00|47030.9|47010.9|46953.4|46933.4|47034.9|47014.9|46935.9|46915.9|96
1647939300000|2022-03-22 08:55:00|46955.9|46935.9|46979.4|46959.4|46990.9|46970.9|46955.9|46935.9|54
1647939600000|2022-03-22 09:00:00|46977.9|46957.9|46985.9|46965.9|47005.9|46985.9|46959.9|46939.9|47
1647939900000|2022-03-22 09:05:00|46980.9|46960.9|46979.9|46959.9|47019.4|46999.4|46960.9|46940.9|57
1647940200000|2022-03-22 09:10:00|46973.4|46953.4|47018.9|46998.9|47046.4|47026.4|46966.4|46946.4|107
1647940500000|2022-03-22 09:15:00|47015.4|46995.4|47131.4|47111.4|47131.4|47111.4|46999.9|46979.9|212
1647940800000|2022-03-22 09:20:00|47130.4|47110.4|47104.4|47084.4|47139.4|47119.4|47086.9|47066.9|115
1647941100000|2022-03-22 09:25:00|47105.9|47085.9|47213.8|47193.8|47219.9|47199.9|47096.9|47076.9|148
1647941400000|2022-03-22 09:30:00|47214.9|47194.9|47309.8|47289.8|47352.3|47332.3|47214.9|47194.9|237
1647941700000|2022-03-22 09:35:00|47316.3|47296.3|47313.8|47293.8|47342.3|47322.3|47254.8|47234.8|184
1647942000000|2022-03-22 09:40:00|47308.4|47288.4|47276.9|47256.9|47308.4|47288.4|47266.9|47246.9|130
1647942300000|2022-03-22 09:45:00|47274.4|47254.4|47234.4|47214.4|47281.9|47261.9|47216.9|47196.9|85
1647942600000|2022-03-22 09:50:00|47233.4|47213.4|47220.9|47200.9|47240.9|47220.9|47219.4|47199.4|61
1647942900000|2022-03-22 09:55:00|47232.3|47212.3|47225.8|47205.8|47241.9|47221.9|47214.8|47194.8|38
1647943200000|2022-03-22 10:00:00|47222.3|47202.3|47237.3|47217.3|47239.8|47219.8|47174.4|47154.4|93
1647943500000|2022-03-22 10:05:00|47238.8|47218.8|47234.8|47214.8|47259.8|47239.8|47231.3|47211.3|97
1647943800000|2022-03-22 10:10:00|47236.3|47216.3|47192.3|47172.3|47254.8|47234.8|47184.8|47164.8|72
1647944100000|2022-03-22 10:15:00|47193.8|47173.8|47158.3|47138.3|47199.8|47179.8|47155.8|47135.8|122
1647944400000|2022-03-22 10:20:00|47156.9|47136.9|47171.9|47151.9|47185.4|47165.4|47156.9|47136.9|56
1647944700000|2022-03-22 10:25:00|47174.4|47154.4|47184.3|47164.3|47193.3|47173.3|47174.4|47154.4|67
1647945000000|2022-03-22 10:30:00|47185.4|47165.4|47143.9|47123.9|47193.9|47173.9|47141.4|47121.4|138
1647945300000|2022-03-22 10:35:00|47146.4|47126.4|47169.9|47149.9|47169.9|47149.9|47143.9|47123.9|33
1647945600000|2022-03-22 10:40:00|47168.4|47148.4|47171.4|47151.4|47171.4|47151.4|47154.9|47134.9|62
1647945900000|2022-03-22 10:45:00|47164.9|47144.9|47179.9|47159.9|47182.4|47162.4|47156.4|47136.4|50
1647946200000|2022-03-22 10:50:00|47182.4|47162.4|47183.9|47163.9|47190.4|47170.4|47168.9|47148.9|38
1647946500000|2022-03-22 10:55:00|47182.4|47162.4|47182.8|47162.8|47191.4|47171.4|47176.4|47156.4|59
1647946800000|2022-03-22 11:00:00|47181.4|47161.4|47182.8|47162.8|47195.3|47175.3|47168.9|47148.9|61
1647947100000|2022-03-22 11:05:00|47181.4|47161.4|47163.9|47143.9|47196.4|47176.4|47160.3|47140.3|46
1647947400000|2022-03-22 11:10:00|47166.4|47146.4|47190.3|47170.3|47192.8|47172.8|47166.4|47146.4|31
1647947700000|2022-03-22 11:15:00|47188.9|47168.9|47223.9|47203.9|47240.3|47220.3|47188.9|47168.9|105
1647948000000|2022-03-22 11:20:00|47230.3|47210.3|47226.4|47206.4|47235.3|47215.3|47203.9|47183.9|51
1647948300000|2022-03-22 11:25:00|47224.9|47204.9|47236.4|47216.4|47240.3|47220.3|47224.9|47204.9|31
1647948600000|2022-03-22 11:30:00|47238.9|47218.9|47229.9|47209.9|47241.4|47221.4|47221.4|47201.4|45
1647948900000|2022-03-22 11:35:00|47231.4|47211.4|47271.8|47251.8|47276.8|47256.8|47211.4|47191.4|76
1647949200000|2022-03-22 11:40:00|47276.8|47256.8|47353.8|47333.8|47429.8|47409.8|47261.8|47241.8|434
1647949500000|2022-03-22 11:45:00|47356.3|47336.3|47341.3|47321.3|47418.8|47398.8|47341.3|47321.3|142
1647949800000|2022-03-22 11:50:00|47338.8|47318.8|47335.3|47315.3|47354.9|47334.9|47317.8|47297.8|77
1647950100000|2022-03-22 11:55:00|47336.3|47316.3|47341.3|47321.3|47366.3|47346.3|47328.8|47308.8|70
1647950400000|2022-03-22 12:00:00|47342.4|47322.4|47472.4|47452.4|47472.4|47452.4|47342.4|47322.4|333
1647950700000|2022-03-22 12:05:00|47471.3|47451.3|47479.3|47459.3|47528.3|47508.3|47458.8|47438.8|323
1647951000000|2022-03-22 12:10:00|47467.4|47447.4|47436.3|47416.3|47467.4|47447.4|47397.8|47377.8|176
1647951300000|2022-03-22 12:15:00|47437.8|47417.8|47393.8|47373.8|47446.3|47426.3|47388.8|47368.8|138
1647951600000|2022-03-22 12:20:00|47398.8|47378.8|47423.8|47403.8|47436.3|47416.3|47390.3|47370.3|77
1647951900000|2022-03-22 12:25:00|47426.3|47406.3|47516.8|47496.8|47516.8|47496.8|47406.3|47386.3|207
1647952200000|2022-03-22 12:30:00|47512.8|47492.8|47463.8|47443.8|47519.3|47499.3|47458.8|47438.8|186
1647952500000|2022-03-22 12:35:00|47466.3|47446.3|47461.8|47441.8|47485.3|47465.3|47413.8|47393.8|161
1647952800000|2022-03-22 12:40:00|47459.3|47439.3|47596.8|47576.8|47609.3|47589.3|47451.8|47431.8|240
1647953100000|2022-03-22 12:45:00|47604.3|47584.3|47582.3|47562.3|47655.8|47635.8|47552.3|47532.3|502
1647953400000|2022-03-22 12:50:00|47583.7|47563.7|47547.3|47527.3|47619.8|47599.8|47542.3|47522.3|230
1647953700000|2022-03-22 12:55:00|47544.8|47524.8|47507.3|47487.3|47583.3|47563.3|47494.8|47474.8|270
1647954000000|2022-03-22 13:00:00|47514.8|47494.8|47517.3|47497.3|47544.8|47524.8|47424.8|47404.8|631
1647954300000|2022-03-22 13:05:00|47523.3|47503.3|47479.8|47459.8|47602.3|47582.3|47464.8|47444.8|318
1647954600000|2022-03-22 13:10:00|47481.2|47461.2|47423.3|47403.3|47485.8|47465.8|47422.3|47402.3|219
1647954900000|2022-03-22 13:15:00|47424.8|47404.8|47348.8|47328.8|47457.8|47437.8|47347.8|47327.8|338
1647955200000|2022-03-22 13:20:00|47350.3|47330.3|47291.8|47271.8|47350.3|47330.3|47258.8|47238.8|382
1647955500000|2022-03-22 13:25:00|47298.3|47278.3|47289.8|47269.8|47346.8|47326.8|47265.8|47245.8|233
1647955800000|2022-03-22 13:30:00|47292.3|47272.3|47297.9|47277.9|47345.8|47325.8|47285.8|47265.8|243
1647956100000|2022-03-22 13:35:00|47295.4|47275.4|47240.4|47220.4|47300.4|47280.4|47238.9|47218.9|237
1647956400000|2022-03-22 13:40:00|47238.9|47218.9|47176.9|47156.9|47251.9|47231.9|47174.4|47154.4|322
1647956700000|2022-03-22 13:45:00|47178.3|47158.3|47270.8|47250.8|47285.8|47265.8|47169.8|47149.8|347
1647957000000|2022-03-22 13:50:00|47266.9|47246.9|47318.3|47298.3|47325.8|47305.8|47238.3|47218.3|209
1647957300000|2022-03-22 13:55:00|47320.8|47300.8|47240.8|47220.8|47342.3|47322.3|47227.3|47207.3|163
1647957600000|2022-03-22 14:00:00|47243.3|47223.3|47178.8|47158.8|47243.3|47223.3|47170.8|47150.8|247
1647957900000|2022-03-22 14:05:00|47176.3|47156.3|47147.2|47127.2|47183.8|47163.8|47083.8|47063.8|416
1647958200000|2022-03-22 14:10:00|47146.8|47126.8|47076.8|47056.8|47161.2|47141.2|47068.8|47048.8|313
1647958500000|2022-03-22 14:15:00|47075.7|47055.7|47106.3|47086.3|47114.8|47094.8|47057.8|47037.8|245
1647958800000|2022-03-22 14:20:00|47104.8|47084.8|47083.8|47063.8|47112.8|47092.8|47078.8|47058.8|191
1647959100000|2022-03-22 14:25:00|47082.3|47062.3|47068.8|47048.8|47086.3|47066.3|47038.8|47018.8|205
1647959400000|2022-03-22 14:30:00|47066.3|47046.3|47147.8|47127.8|47151.8|47131.8|47056.3|47036.3|278
1647959700000|2022-03-22 14:35:00|47150.3|47130.3|47111.3|47091.3|47168.8|47148.8|47111.3|47091.3|191
1647960000000|2022-03-22 14:40:00|47108.8|47088.8|47112.3|47092.3|47131.3|47111.3|47082.3|47062.3|154
1647960300000|2022-03-22 14:45:00|47111.3|47091.3|47056.3|47036.3|47146.3|47126.3|47056.3|47036.3|131
1647960600000|2022-03-22 14:50:00|47054.8|47034.8|47136.7|47116.7|47146.3|47126.3|47047.3|47027.3|100
1647960900000|2022-03-22 14:55:00|47137.8|47117.8|47136.3|47116.3|47161.3|47141.3|47122.3|47102.3|81
1647961200000|2022-03-22 15:00:00|47133.8|47113.8|47086.8|47066.8|47138.8|47118.8|47080.8|47060.8|116
1647961500000|2022-03-22 15:05:00|47088.3|47068.3|47127.9|47107.9|47127.9|47107.9|47083.3|47063.3|107
1647961800000|2022-03-22 15:10:00|47126.4|47106.4|47062.9|47042.9|47126.4|47106.4|47040.4|47020.4|213
1647962100000|2022-03-22 15:15:00|47061.8|47041.8|47020.4|47000.4|47087.9|47067.9|47020.4|47000.4|219
1647962400000|2022-03-22 15:20:00|47016.4|46996.4|46977.4|46957.4|47030.4|47010.4|46914.9|46894.9|525
1647962700000|2022-03-22 15:25:00|46978.4|46958.4|46975.9|46955.9|46988.9|46968.9|46954.9|46934.9|148
1647963000000|2022-03-22 15:30:00|46974.9|46954.9|46999.9|46979.9|47007.4|46987.4|46934.9|46914.9|177
1647963300000|2022-03-22 15:35:00|47002.4|46982.4|46984.9|46964.9|47014.9|46994.9|46954.9|46934.9|80
1647963600000|2022-03-22 15:40:00|46986.4|46966.4|47024.9|47004.9|47042.4|47022.4|46984.9|46964.9|155
1647963900000|2022-03-22 15:45:00|47027.4|47007.4|47037.4|47017.4|47044.9|47024.9|47012.4|46992.4|101
1647964200000|2022-03-22 15:50:00|47038.9|47018.9|46964.9|46944.9|47069.9|47049.9|46959.9|46939.9|129
1647964500000|2022-03-22 15:55:00|46967.4|46947.4|46871.5|46851.5|46967.4|46947.4|46869|46849|403
1647964800000|2022-03-22 16:00:00|46873|46853|46921.5|46901.5|46936.5|46916.5|46861.5|46841.5|289
1647965100000|2022-03-22 16:05:00|46924|46904|46921.5|46901.5|46957.5|46937.5|46911.5|46891.5|135
1647965400000|2022-03-22 16:10:00|46919|46899|46929|46909|46944|46924|46891.5|46871.5|88
1647965700000|2022-03-22 16:15:00|46926.5|46906.5|46900.5|46880.5|46926.5|46906.5|46878|46858|96
1647966000000|2022-03-22 16:20:00|46901.5|46881.5|46911.9|46891.9|46956.5|46936.5|46901.5|46881.5|202
1647966300000|2022-03-22 16:25:00|46910.5|46890.5|46930.9|46910.9|46969.4|46949.4|46893|46873|129
1647966600000|2022-03-22 16:30:00|46935.9|46915.9|46909|46889|46936.9|46916.9|46894|46874|141
1647966900000|2022-03-22 16:35:00|46910.5|46890.5|46945.5|46925.5|46949|46929|46909|46889|87
1647967200000|2022-03-22 16:40:00|46957.5|46937.5|46978|46958|46981.5|46961.5|46954|46934|136
1647967500000|2022-03-22 16:45:00|46979|46959|47051.5|47031.5|47051.5|47031.5|46978|46958|246
1647967800000|2022-03-22 16:50:00|47046.5|47026.5|47029.4|47009.4|47047.5|47027.5|47001.5|46981.5|440
1647968100000|2022-03-22 16:55:00|47028|47008|46996.5|46976.5|47034|47014|46987.5|46967.5|991
1647968400000|2022-03-22 17:00:00|46998|46978|47084|47064|47084|47064|46976.5|46956.5|180
1647968700000|2022-03-22 17:05:00|47081.5|47061.5|47100.5|47080.5|47100.5|47080.5|47065|47045|82
1647969000000|2022-03-22 17:10:00|47099|47079|47098|47078|47115.5|47095.5|47091.5|47071.5|119
1647969300000|2022-03-22 17:15:00|47100.5|47080.5|47124|47104|47132.5|47112.5|47089|47069|74
1647969600000|2022-03-22 17:20:00|47121.5|47101.5|47099|47079|47121.5|47101.5|47084|47064|84
1647969900000|2022-03-22 17:25:00|47101.5|47081.5|47076.9|47056.9|47104|47084|47069.4|47049.4|221
1647970200000|2022-03-22 17:30:00|47074.4|47054.4|47107.4|47087.4|47112.4|47092.4|47059.4|47039.4|62
1647970500000|2022-03-22 17:35:00|47105.9|47085.9|47124.9|47104.9|47124.9|47104.9|47078.4|47058.4|67
1647970800000|2022-03-22 17:40:00|47122.4|47102.4|47084.9|47064.9|47124.9|47104.9|47080.9|47060.9|47
1647971100000|2022-03-22 17:45:00|47080.9|47060.9|47117.4|47097.4|47118.9|47098.9|47074.9|47054.9|37
1647971400000|2022-03-22 17:50:00|47115.9|47095.9|47102.4|47082.4|47115.9|47095.9|47077.4|47057.4|55
1647971700000|2022-03-22 17:55:00|47099.9|47079.9|47055.3|47035.3|47109.9|47089.9|47055.3|47035.3|84
1647972000000|2022-03-22 18:00:00|47056.8|47036.8|47032.8|47012.8|47066.8|47046.8|47032.8|47012.8|64
1647972300000|2022-03-22 18:05:00|47034.3|47014.3|47045.3|47025.3|47050.3|47030.3|47020.3|47000.3|81
1647972600000|2022-03-22 18:10:00|47044.3|47024.3|47037.8|47017.8|47055.3|47035.3|47035.3|47015.3|37
1647972900000|2022-03-22 18:15:00|47040.3|47020.3|47062.8|47042.8|47062.8|47042.8|47032.8|47012.8|117
1647973200000|2022-03-22 18:20:00|47065.3|47045.3|47045.3|47025.3|47065.3|47045.3|47037.8|47017.8|53
1647973500000|2022-03-22 18:25:00|47043.8|47023.8|47022.8|47002.8|47043.8|47023.8|47019.9|46999.9|127
1647973800000|2022-03-22 18:30:00|47021.8|47001.8|47048.8|47028.8|47061.3|47041.3|47020.3|47000.3|31
1647974100000|2022-03-22 18:35:00|47051.3|47031.3|47053.8|47033.8|47060.3|47040.3|47042.4|47022.4|51
1647974400000|2022-03-22 18:40:00|47051.3|47031.3|47094.9|47074.9|47097.8|47077.8|47048.8|47028.8|57
1647974700000|2022-03-22 18:45:00|47093.8|47073.8|47081.3|47061.3|47096.3|47076.3|47073.8|47053.8|43
1647975000000|2022-03-22 18:50:00|47082.8|47062.8|47067.8|47047.8|47082.8|47062.8|47053.8|47033.8|25
1647975300000|2022-03-22 18:55:00|47071.8|47051.8|47046.3|47026.3|47071.8|47051.8|47043.8|47023.8|43
1647975600000|2022-03-22 19:00:00|47044.9|47024.9|47046.3|47026.3|47051.3|47031.3|47035.3|47015.3|18
1647975900000|2022-03-22 19:05:00|47047.4|47027.4|47052.4|47032.4|47057.4|47037.4|47044.9|47024.9|48
1647976200000|2022-03-22 19:10:00|47053.8|47033.8|47047.4|47027.4|47053.8|47033.8|47044.9|47024.9|40
1647976500000|2022-03-22 19:15:00|47049.4|47029.4|47049.4|47029.4|47053.4|47033.4|47049.4|47029.4|22
1647976800000|2022-03-22 19:20:00|47050.4|47030.4|47069|47049|47069|47049|47048.4|47028.4|37
1647977100000|2022-03-22 19:25:00|47067.9|47047.9|47065.9|47045.9|47074.4|47054.4|47064.4|47044.4|12
1647977400000|2022-03-22 19:30:00|47066.9|47046.9|47070.4|47050.4|47070.4|47050.4|47054.4|47034.4|25
1647977700000|2022-03-22 19:35:00|47069.4|47049.4|47069.4|47049.4|47087.9|47067.9|47069.4|47049.4|21
1647978000000|2022-03-22 19:40:00|47070.9|47050.9|47071.5|47051.5|47071.5|47051.5|47060.4|47040.4|13
1647978300000|2022-03-22 19:45:00|47070.4|47050.4|47084.4|47064.4|47084.4|47064.4|47069.4|47049.4|8
1647978600000|2022-03-22 19:50:00|47085.9|47065.9|47072.9|47052.9|47085.9|47065.9|47069.4|47049.4|31
1647978900000|2022-03-22 19:55:00|47074.4|47054.4|47079.9|47059.9|47084.4|47064.4|47064.4|47044.4|34
1647979200000|2022-03-22 20:00:00|47081.9|47061.9|47080.9|47060.9|47081.9|47061.9|47057.9|47037.9|22
1647979500000|2022-03-22 20:05:00|47083.4|47063.4|47089.4|47069.4|47089.4|47069.4|47083.4|47063.4|19
1647979800000|2022-03-22 20:10:00|47090.4|47070.4|47114.4|47094.4|47116.9|47096.9|47090.4|47070.4|43
1647980100000|2022-03-22 20:15:00|47115.9|47095.9|47109.9|47089.9|47116.9|47096.9|47109.9|47089.9|35
1647980400000|2022-03-22 20:20:00|47110.9|47090.9|47111.9|47091.9|47113.4|47093.4|47109.4|47089.4|12
1647980700000|2022-03-22 20:25:00|47114.4|47094.4|47112.4|47092.4|47114.4|47094.4|47108.4|47088.4|16
1647981000000|2022-03-22 20:30:00|47109.9|47089.9|47117.4|47097.4|47117.4|47097.4|47108.8|47088.8|18
1647981300000|2022-03-22 20:35:00|47112.4|47092.4|47109.9|47089.9|47112.4|47092.4|47109.9|47089.9|10
1647981600000|2022-03-22 20:40:00|47110.9|47090.9|47114.9|47094.9|47114.9|47094.9|47109.9|47089.9|10
1647981900000|2022-03-22 20:45:00|47113.8|47093.8|47112.4|47092.4|47114.9|47094.9|47107.4|47087.4|23
1647982200000|2022-03-22 20:50:00|47114.9|47094.9|47126.3|47106.3|47128.8|47108.8|47112.4|47092.4|43
1647982500000|2022-03-22 20:55:00|47123.8|47103.8|47112.4|47092.4|47127.4|47107.4|47110.9|47090.9|32
1647986400000|2022-03-22 22:00:00|47112.3|47092.3|47130.3|47110.3|47134.7|47114.7|47110.3|47090.3|44
1647986700000|2022-03-22 22:05:00|47121.3|47101.3|47107.8|47087.8|47121.3|47101.3|47107.8|47087.8|14
1647987000000|2022-03-22 22:10:00|47108.8|47088.8|47100.7|47080.7|47110.3|47090.3|47100.7|47080.7|60
1647987300000|2022-03-22 22:15:00|47102.2|47082.2|47107.2|47087.2|47115.7|47095.7|47102.2|47082.2|2
1647987600000|2022-03-22 22:20:00|47105.7|47085.7|47083.2|47063.2|47105.7|47085.7|47083.2|47063.2|8
1647987900000|2022-03-22 22:25:00|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47083.2|47063.2|5
1647988200000|2022-03-22 22:30:00|47084.2|47064.2|47083.2|47063.2|47088.2|47068.2|47083.2|47063.2|9
1647988500000|2022-03-22 22:35:00|47085.7|47065.7|47087.2|47067.2|47087.2|47067.2|47085.7|47065.7|3
1647988800000|2022-03-22 22:40:00|47088.6|47068.6|47094.2|47074.2|47094.2|47074.2|47088.6|47068.6|1
1647989100000|2022-03-22 22:45:00|47095.7|47075.7|47095.7|47075.7|47100.7|47080.7|47095.7|47075.7|13
1647989400000|2022-03-22 22:50:00|47093.2|47073.2|47088.2|47068.2|47093.2|47073.2|47084.2|47064.2|8
1647989700000|2022-03-22 22:55:00|47086.7|47066.7|47092.2|47072.2|47100.7|47080.7|47085.7|47065.7|5
1647990000000|2022-03-22 23:00:00|47093.2|47073.2|47088.2|47068.2|47096.7|47076.7|47075.7|47055.7|12
1647990300000|2022-03-22 23:05:00|47085.7|47065.7|47073.2|47053.2|47093.2|47073.2|47073.2|47053.2|8
1647990600000|2022-03-22 23:10:00|47074.7|47054.7|47075.7|47055.7|47080.7|47060.7|47073.2|47053.2|8
1647990900000|2022-03-22 23:15:00|47078.2|47058.2|47080.7|47060.7|47083.2|47063.2|47078.2|47058.2|4
1647991200000|2022-03-22 23:20:00|47068.2|47048.2|47050.7|47030.7|47068.2|47048.2|47033.2|47013.2|70
1647991500000|2022-03-22 23:25:00|47051.7|47031.7|47043.2|47023.2|47058.2|47038.2|47040.7|47020.7|7
1647991800000|2022-03-22 23:30:00|47044.7|47024.7|47048.2|47028.2|47058.2|47038.2|47043.2|47023.2|9
1647992100000|2022-03-22 23:35:00|47050.7|47030.7|47032.8|47012.8|47050.7|47030.7|47032.8|47012.8|12
1647992400000|2022-03-22 23:40:00|47033.2|47013.2|47028.2|47008.2|47034.6|47014.6|47020.7|47000.7|22
1647992700000|2022-03-22 23:45:00|47029.6|47009.6|47014.2|46994.2|47033.2|47013.2|47014.2|46994.2|9
1647993000000|2022-03-22 23:50:00|47013.2|46993.2|47003.2|46983.2|47013.2|46993.2|46988.2|46968.2|22
1647993300000|2022-03-22 23:55:00|47000.7|46980.7|47005.7|46985.7|47006.7|46986.7|46995.7|46975.7|11
1647993600000|2022-03-23 00:00:00|47004.2|46984.2|46991.7|46971.7|47004.2|46984.2|46969.6|46949.6|46
1647993900000|2022-03-23 00:05:00|46990.7|46970.7|46972.1|46952.1|46995.7|46975.7|46968.2|46948.2|19
1647994200000|2022-03-23 00:10:00|46973.2|46953.2|46945.7|46925.7|46973.2|46953.2|46938.2|46918.2|34
1647994500000|2022-03-23 00:15:00|46947.1|46927.1|46950.7|46930.7|46958.2|46938.2|46934.2|46914.2|24
1647994800000|2022-03-23 00:20:00|46953.2|46933.2|46933.2|46913.2|46958.2|46938.2|46933.2|46913.2|11
1647995100000|2022-03-23 00:25:00|46935.7|46915.7|46950.7|46930.7|46962.1|46942.1|46935.7|46915.7|17
1647995400000|2022-03-23 00:30:00|46955.7|46935.7|46952.7|46932.7|46965.7|46945.7|46952.7|46932.7|10
1647995700000|2022-03-23 00:35:00|46953.2|46933.2|46950.7|46930.7|46963.2|46943.2|46945.7|46925.7|14
1647996000000|2022-03-23 00:40:00|46949.6|46929.6|46934.2|46914.2|46960.7|46940.7|46934.2|46914.2|15
1647996300000|2022-03-23 00:45:00|46938.2|46918.2|46919.2|46899.2|46943.2|46923.2|46899.2|46879.2|41
1647996600000|2022-03-23 00:50:00|46920.7|46900.7|46918.2|46898.2|46935.7|46915.7|46918.2|46898.2|16
1647996900000|2022-03-23 00:55:00|46920.7|46900.7|46940.7|46920.7|46945.7|46925.7|46920.7|46900.7|17
1647997200000|2022-03-23 01:00:00|46933.2|46913.2|46955.7|46935.7|46972.1|46952.1|46919.2|46899.2|78
1647997500000|2022-03-23 01:05:00|46950.7|46930.7|46974.6|46954.6|46990.7|46970.7|46947.1|46927.1|53
1647997800000|2022-03-23 01:10:00|46977.1|46957.1|47010.7|46990.7|47024.6|47004.6|46977.1|46957.1|64
1647998100000|2022-03-23 01:15:00|47006.7|46986.7|46990.7|46970.7|47010.7|46990.7|46975.7|46955.7|40
1647998400000|2022-03-23 01:20:00|46991.7|46971.7|46985.7|46965.7|46991.7|46971.7|46964.6|46944.6|26
1647998700000|2022-03-23 01:25:00|46984.6|46964.6|46976.1|46956.1|46988.2|46968.2|46967.1|46947.1|14
1647999000000|2022-03-23 01:30:00|46978.6|46958.6|46974.6|46954.6|46987.1|46967.1|46949.6|46929.6|23
1647999300000|2022-03-23 01:35:00|46978.2|46958.2|46987.1|46967.1|46993.6|46973.6|46978.2|46958.2|22
1647999600000|2022-03-23 01:40:00|46988.2|46968.2|47022.1|47002.1|47022.1|47002.1|46987.1|46967.1|33
1647999900000|2022-03-23 01:45:00|47021.1|47001.1|47022.1|47002.1|47044.6|47024.6|47014.6|46994.6|41
1648000200000|2022-03-23 01:50:00|47023.6|47003.6|47057.1|47037.1|47063.1|47043.1|47023.6|47003.6|25
1648000500000|2022-03-23 01:55:00|47059.6|47039.6|47087.1|47067.1|47087.1|47067.1|47044.6|47024.6|32
1648000800000|2022-03-23 02:00:00|47082.1|47062.1|47092.1|47072.1|47092.1|47072.1|47071.7|47051.7|21
1648001100000|2022-03-23 02:05:00|47094.6|47074.6|47089.6|47069.6|47113.6|47093.6|47089.6|47069.6|39
1648001400000|2022-03-23 02:10:00|47087.1|47067.1|47072.1|47052.1|47094.6|47074.6|47065.6|47045.6|32
1648001700000|2022-03-23 02:15:00|47067.1|47047.1|47073.1|47053.1|47087.1|47067.1|47064.6|47044.6|142
1648002000000|2022-03-23 02:20:00|47078.1|47058.1|47104.6|47084.6|47114.6|47094.6|47078.1|47058.1|41
1648002300000|2022-03-23 02:25:00|47103.1|47083.1|47098.1|47078.1|47107.1|47087.1|47085.2|47065.2|15
1648002600000|2022-03-23 02:30:00|47097.1|47077.1|47161.1|47141.1|47166.1|47146.1|47096.1|47076.1|68
1648002900000|2022-03-23 02:35:00|47162.1|47142.1|47139.2|47119.2|47168.6|47148.6|47132.7|47112.7|42
1648003200000|2022-03-23 02:40:00|47137.7|47117.7|47126.7|47106.7|47155.2|47135.2|47118.1|47098.1|30
1648003500000|2022-03-23 02:45:00|47119.2|47099.2|47149.2|47129.2|47161.7|47141.7|47118.1|47098.1|32
1648003800000|2022-03-23 02:50:00|47150.2|47130.2|47144.2|47124.2|47168.1|47148.1|47139.2|47119.2|23
1648004100000|2022-03-23 02:55:00|47145.6|47125.6|47150.6|47130.6|47156|47136|47130.6|47110.6|30
1648004400000|2022-03-23 03:00:00|47149.2|47129.2|47143.1|47123.1|47163.1|47143.1|47138.1|47118.1|20
1648004700000|2022-03-23 03:05:00|47145.6|47125.6|47139.2|47119.2|47153.1|47133.1|47138.1|47118.1|24
1648005000000|2022-03-23 03:10:00|47135.6|47115.6|47114.2|47094.2|47140.6|47120.6|47112.7|47092.7|36
1648005300000|2022-03-23 03:15:00|47113.1|47093.1|47109.6|47089.6|47120.6|47100.6|47108.1|47088.1|13
1648005600000|2022-03-23 03:20:00|47110.6|47090.6|47088.1|47068.1|47110.6|47090.6|47084.2|47064.2|21
1648005900000|2022-03-23 03:25:00|47089.2|47069.2|47033.1|47013.1|47097.1|47077.1|47025.6|47005.6|62
1648006200000|2022-03-23 03:30:00|47034.2|47014.2|47035.6|47015.6|47055.6|47035.6|47034.2|47014.2|19
1648006500000|2022-03-23 03:35:00|47034.2|47014.2|47040.6|47020.6|47043.1|47023.1|47030.6|47010.6|10
1648006800000|2022-03-23 03:40:00|47035.6|47015.6|47030.6|47010.6|47038.1|47018.1|47024.2|47004.2|19
1648007100000|2022-03-23 03:45:00|47028.1|47008.1|47028.1|47008.1|47033.1|47013.1|47025.6|47005.6|7
1648007400000|2022-03-23 03:50:00|47030.6|47010.6|47010.6|46990.6|47030.6|47010.6|47005.6|46985.6|18
1648007700000|2022-03-23 03:55:00|47009.6|46989.6|47005.6|46985.6|47010.6|46990.6|47000.6|46980.6|31
1648008000000|2022-03-23 04:00:00|47007.1|46987.1|47015.6|46995.6|47018.1|46998.1|47005.6|46985.6|13
1648008300000|2022-03-23 04:05:00|47017.1|46997.1|47039.6|47019.6|47042.1|47022.1|47015.6|46995.6|18
1648008600000|2022-03-23 04:10:00|47043.1|47023.1|47020.6|47000.6|47051.7|47031.7|47020.6|47000.6|11
1648008900000|2022-03-23 04:15:00|47018.1|46998.1|46998.1|46978.1|47024.6|47004.6|46998.1|46978.1|11
1648009200000|2022-03-23 04:20:00|46995.6|46975.6|47020.6|47000.6|47020.6|47000.6|46993.1|46973.1|26
1648009500000|2022-03-23 04:25:00|47023.1|47003.1|47009.6|46989.6|47025.6|47005.6|47008.1|46988.1|14
1648009800000|2022-03-23 04:30:00|47010.6|46990.6|46973.1|46953.1|47013.1|46993.1|46973.1|46953.1|32
1648010100000|2022-03-23 04:35:00|46970.6|46950.6|46970.6|46950.6|46983.1|46963.1|46966.6|46946.6|22
1648010400000|2022-03-23 04:40:00|46969.1|46949.1|46960.6|46940.6|46969.1|46949.1|46960.6|46940.6|11
1648010700000|2022-03-23 04:45:00|46959.1|46939.1|46985.6|46965.6|46985.6|46965.6|46950.6|46930.6|48
1648011000000|2022-03-23 04:50:00|46987.1|46967.1|46992.1|46972.1|46992.1|46972.1|46985.6|46965.6|7
1648011300000|2022-03-23 04:55:00|46989.6|46969.6|46983.1|46963.1|46989.6|46969.6|46975.6|46955.6|11
1648011600000|2022-03-23 05:00:00|46980.6|46960.6|46976.6|46956.6|46998.1|46978.1|46973.1|46953.1|30
1648011900000|2022-03-23 05:05:00|46975.6|46955.6|46985.6|46965.6|46988.1|46968.1|46970.6|46950.6|11
1648012200000|2022-03-23 05:10:00|46988.1|46968.1|46980.6|46960.6|46988.1|46968.1|46977|46957|13
1648012500000|2022-03-23 05:15:00|46982|46962|46980.6|46960.6|46993.1|46973.1|46978.1|46958.1|14
1648012800000|2022-03-23 05:20:00|46979.5|46959.5|46993.1|46973.1|46993.1|46973.1|46975.6|46955.6|10
1648013100000|2022-03-23 05:25:00|46990.6|46970.6|47033.1|47013.1|47033.1|47013.1|46990.6|46970.6|30
1648013400000|2022-03-23 05:30:00|47039.5|47019.5|47057|47037|47060.6|47040.6|47028.1|47008.1|44
1648013700000|2022-03-23 05:35:00|47058.5|47038.5|47050.6|47030.6|47078.1|47058.1|47045.6|47025.6|54
1648014000000|2022-03-23 05:40:00|47049.5|47029.5|47064.1|47044.1|47068.1|47048.1|47030.6|47010.6|41
1648014300000|2022-03-23 05:45:00|47066.6|47046.6|47060.6|47040.6|47079.1|47059.1|47058.1|47038.1|17
1648014600000|2022-03-23 05:50:00|47062|47042|47070.6|47050.6|47073.1|47053.1|47059.1|47039.1|29
1648014900000|2022-03-23 05:55:00|47069.1|47049.1|47074.5|47054.5|47075.6|47055.6|47055.6|47035.6|12
1648015200000|2022-03-23 06:00:00|47073.1|47053.1|47065.6|47045.6|47084.1|47064.1|47063.1|47043.1|23
1648015500000|2022-03-23 06:05:00|47060.6|47040.6|47069.5|47049.5|47073.1|47053.1|47051.6|47031.6|44
1648015800000|2022-03-23 06:10:00|47068.1|47048.1|47065.6|47045.6|47074.1|47054.1|47045.6|47025.6|29
1648016100000|2022-03-23 06:15:00|47064.1|47044.1|47097|47077|47110.6|47090.6|47063.1|47043.1|28
1648016400000|2022-03-23 06:20:00|47099.5|47079.5|47104.1|47084.1|47104.1|47084.1|47081.6|47061.6|44
1648016700000|2022-03-23 06:25:00|47101.6|47081.6|47087|47067|47120.6|47100.6|47085.6|47065.6|24
1648017000000|2022-03-23 06:30:00|47085.6|47065.6|47070.6|47050.6|47098.1|47078.1|47068.1|47048.1|42
1648017300000|2022-03-23 06:35:00|47073.1|47053.1|47025.6|47005.6|47073.1|47053.1|47015.6|46995.6|47
1648017600000|2022-03-23 06:40:00|47029.1|47009.1|47038.1|47018.1|47040.6|47020.6|47020.6|47000.6|27
1648017900000|2022-03-23 06:45:00|47039.1|47019.1|47050.2|47030.2|47058.1|47038.1|47039.1|47019.1|22
1648018200000|2022-03-23 06:50:00|47052.7|47032.7|47063.7|47043.7|47077.7|47057.7|47050.2|47030.2|42
1648018500000|2022-03-23 06:55:00|47065.2|47045.2|47042.7|47022.7|47103.1|47083.1|47042.7|47022.7|49
1648018800000|2022-03-23 07:00:00|47039.1|47019.1|47078.1|47058.1|47101|47081|47039.1|47019.1|79
1648019100000|2022-03-23 07:05:00|47076.6|47056.6|47025.6|47005.6|47076.6|47056.6|46995.6|46975.6|60
1648019400000|2022-03-23 07:10:00|47028.1|47008.1|46980.6|46960.6|47029.5|47009.5|46969.5|46949.5|54
1648019700000|2022-03-23 07:15:00|46983.1|46963.1|46955.6|46935.6|47000.6|46980.6|46948.1|46928.1|37
1648020000000|2022-03-23 07:20:00|46958.1|46938.1|46969.1|46949.1|46969.1|46949.1|46916.2|46896.2|62
1648020300000|2022-03-23 07:25:00|46968.1|46948.1|46986.6|46966.6|46988.1|46968.1|46962.7|46942.7|19
1648020600000|2022-03-23 07:30:00|46985.6|46965.6|47033.7|47013.7|47036.6|47016.6|46959.1|46939.1|46
1648020900000|2022-03-23 07:35:00|47032.7|47012.7|47102.7|47082.7|47109.1|47089.1|47008.7|46988.7|113
1648021200000|2022-03-23 07:40:00|47104.1|47084.1|47070.2|47050.2|47104.1|47084.1|47057.7|47037.7|30
1648021500000|2022-03-23 07:45:00|47067.7|47047.7|47139.1|47119.1|47149.1|47129.1|47058.7|47038.7|89
1648021800000|2022-03-23 07:50:00|47136.6|47116.6|47150.6|47130.6|47154.5|47134.5|47126.6|47106.6|27
1648022100000|2022-03-23 07:55:00|47148.1|47128.1|47181.6|47161.6|47181.6|47161.6|47136.6|47116.6|72
1648022400000|2022-03-23 08:00:00|47184.5|47164.5|47260.9|47240.9|47265.5|47245.5|47134.5|47114.5|171
1648022700000|2022-03-23 08:05:00|47259.5|47239.5|47306.6|47286.6|47319.5|47299.5|47233|47213|120
1648023000000|2022-03-23 08:10:00|47296.6|47276.6|47295.1|47275.1|47304.1|47284.1|47274.1|47254.1|77
1648023300000|2022-03-23 08:15:00|47292.6|47272.6|47188.7|47168.7|47292.6|47272.6|47185.1|47165.1|103
1648023600000|2022-03-23 08:20:00|47193.7|47173.7|47289.5|47269.5|47320.5|47300.5|47192.6|47172.6|119
1648023900000|2022-03-23 08:25:00|47290.5|47270.5|47290.5|47270.5|47313|47293|47269.5|47249.5|58
1648024200000|2022-03-23 08:30:00|47288|47268|47271.6|47251.6|47288|47268|47230.1|47210.1|89
1648024500000|2022-03-23 08:35:00|47281.6|47261.6|47345.5|47325.5|47380.5|47360.5|47281.6|47261.6|151
1648024800000|2022-03-23 08:40:00|47346.6|47326.6|47438|47418|47449.5|47429.5|47340.5|47320.5|158
1648025100000|2022-03-23 08:45:00|47437|47417|47368.4|47348.4|47454.2|47434.2|47367.4|47347.4|182
1648025400000|2022-03-23 08:50:00|47369.9|47349.9|47349.5|47329.5|47382|47362|47347|47327|52
1648025700000|2022-03-23 08:55:00|47347|47327|47338|47318|47362|47342|47327|47307|48
1648026000000|2022-03-23 09:00:00|47337|47317|47365.9|47345.9|47377|47357|47328.4|47308.4|50
1648026300000|2022-03-23 09:05:00|47369.5|47349.5|47352.6|47332.6|47387.6|47367.6|47324.5|47304.5|53
1648026600000|2022-03-23 09:10:00|47351.6|47331.6|47401.6|47381.6|47415.5|47395.5|47348.7|47328.7|53
1648026900000|2022-03-23 09:15:00|47408|47388|47413|47393|47448.4|47428.4|47389.5|47369.5|62
1648027200000|2022-03-23 09:20:00|47405.5|47385.5|47378.4|47358.4|47416.6|47396.6|47377|47357|28
1648027500000|2022-03-23 09:25:00|47373|47353|47337.6|47317.6|47390.1|47370.1|47337.6|47317.6|75
1648027800000|2022-03-23 09:30:00|47328.7|47308.7|47422.6|47402.6|47435.1|47415.1|47327.6|47307.6|54
1648028100000|2022-03-23 09:35:00|47421.2|47401.2|47469.5|47449.5|47485.5|47465.5|47408.7|47388.7|93
1648028400000|2022-03-23 09:40:00|47468|47448|47463|47443|47468|47448|47409.1|47389.1|70
1648028700000|2022-03-23 09:45:00|47465.5|47445.5|47445.5|47425.5|47469.5|47449.5|47428|47408|42
1648029000000|2022-03-23 09:50:00|47446.6|47426.6|47489.5|47469.5|47492|47472|47434.5|47414.5|79
1648029300000|2022-03-23 09:55:00|47498|47478|47444.1|47424.1|47514.5|47494.5|47439.1|47419.1|87
1648029600000|2022-03-23 10:00:00|47443|47423|47478|47458|47510.5|47490.5|47443|47423|106
1648029900000|2022-03-23 10:05:00|47475.5|47455.5|47455.5|47435.5|47475.5|47455.5|47413|47393|84
1648030200000|2022-03-23 10:10:00|47451.6|47431.6|47494.5|47474.5|47508|47488|47450.5|47430.5|60
1648030500000|2022-03-23 10:15:00|47492|47472|47475.5|47455.5|47503|47483|47471.6|47451.6|25
1648030800000|2022-03-23 10:20:00|47478|47458|47491.6|47471.6|47500.5|47480.5|47465.5|47445.5|55
1648031100000|2022-03-23 10:25:00|47490.5|47470.5|47452|47432|47490.5|47470.5|47429.1|47409.1|41
1648031400000|2022-03-23 10:30:00|47453|47433|47393|47373|47455.5|47435.5|47393|47373|30
1648031700000|2022-03-23 10:35:00|47392|47372|47434.5|47414.5|47435.5|47415.5|47385.5|47365.5|59
1648032000000|2022-03-23 10:40:00|47435.5|47415.5|47453|47433|47453|47433|47413|47393|42
1648032300000|2022-03-23 10:45:00|47454.4|47434.4|47424.1|47404.1|47455.5|47435.5|47409.4|47389.4|54
1648032600000|2022-03-23 10:50:00|47415.5|47395.5|47372.6|47352.6|47423|47403|47371.6|47351.6|72
1648032900000|2022-03-23 10:55:00|47375.1|47355.1|47350.1|47330.1|47393|47373|47332.6|47312.6|66
1648033200000|2022-03-23 11:00:00|47355.1|47335.1|47361.6|47341.6|47380.1|47360.1|47345.1|47325.1|62
1648033500000|2022-03-23 11:05:00|47360.1|47340.1|47367.6|47347.6|47380.1|47360.1|47359.1|47339.1|46
1648033800000|2022-03-23 11:10:00|47372.6|47352.6|47370.5|47350.5|47407.6|47387.6|47367.2|47347.2|66
1648034100000|2022-03-23 11:15:00|47374.1|47354.1|47362.6|47342.6|47381.6|47361.6|47352.6|47332.6|30
1648034400000|2022-03-23 11:20:00|47364.1|47344.1|47394.1|47374.1|47407.6|47387.6|47364.1|47344.1|58
1648034700000|2022-03-23 11:25:00|47391.6|47371.6|47377.6|47357.6|47397.6|47377.6|47357.6|47337.6|58
1648035000000|2022-03-23 11:30:00|47378.7|47358.7|47397.6|47377.6|47402.6|47382.6|47368.7|47348.7|41
1648035300000|2022-03-23 11:35:00|47395.1|47375.1|47374|47354|47397.6|47377.6|47359|47339|40
1648035600000|2022-03-23 11:40:00|47375.1|47355.1|47336.5|47316.5|47376.5|47356.5|47317.6|47297.6|74
1648035900000|2022-03-23 11:45:00|47335.1|47315.1|47349.7|47329.7|47359.7|47339.7|47335.1|47315.1|119
1648036200000|2022-03-23 11:50:00|47348.3|47328.3|47355.8|47335.8|47355.8|47335.8|47335.4|47315.4|87
1648036500000|2022-03-23 11:55:00|47354.3|47334.3|47394.7|47374.7|47401.2|47381.2|47350.8|47330.8|95
1648036800000|2022-03-23 12:00:00|47384.3|47364.3|47462.2|47442.2|47468.7|47448.7|47354.7|47334.7|162
1648037100000|2022-03-23 12:05:00|47463.7|47443.7|47443.7|47423.7|47499|47479|47443.7|47423.7|171
1648037400000|2022-03-23 12:10:00|47444.7|47424.7|47475.1|47455.1|47500.1|47480.1|47444.7|47424.7|162
1648037700000|2022-03-23 12:15:00|47473.7|47453.7|47416.8|47396.8|47473.7|47453.7|47392.2|47372.2|147
1648038000000|2022-03-23 12:20:00|47415.8|47395.8|47371.4|47351.4|47460.8|47440.8|47369.3|47349.3|101
1648038300000|2022-03-23 12:25:00|47372.9|47352.9|47350.8|47330.8|47396.8|47376.8|47336.4|47316.4|100
1648038600000|2022-03-23 12:30:00|47347.9|47327.9|47366.8|47346.8|47439.3|47419.3|47337.5|47317.5|197
1648038900000|2022-03-23 12:35:00|47365.4|47345.4|47374.7|47354.7|47378.3|47358.3|47320.4|47300.4|237
1648039200000|2022-03-23 12:40:00|47375.8|47355.8|47442.2|47422.2|47442.2|47422.2|47354.3|47334.3|93
1648039500000|2022-03-23 12:45:00|47443.3|47423.3|47421.8|47401.8|47461.8|47441.8|47399.3|47379.3|126
1648039800000|2022-03-23 12:50:00|47416.8|47396.8|47344.3|47324.3|47416.8|47396.8|47338.9|47318.9|177
1648040100000|2022-03-23 12:55:00|47345.8|47325.8|47344.3|47324.3|47359.3|47339.3|47331.8|47311.8|174
1648040400000|2022-03-23 13:00:00|47341.8|47321.8|47378.3|47358.3|47414.3|47394.3|47316.8|47296.8|351
1648040700000|2022-03-23 13:05:00|47379.3|47359.3|47426.8|47406.8|47431.8|47411.8|47378.3|47358.3|169
1648041000000|2022-03-23 13:10:00|47421.8|47401.8|47419.3|47399.3|47446.8|47426.8|47379.3|47359.3|172
1648041300000|2022-03-23 13:15:00|47417.9|47397.9|47377.6|47357.6|47451.8|47431.8|47375.1|47355.1|208
1648041600000|2022-03-23 13:20:00|47375.1|47355.1|47385.1|47365.1|47421.1|47401.1|47352.6|47332.6|130
1648041900000|2022-03-23 13:25:00|47384|47364|47407.6|47387.6|47407.6|47387.6|47364|47344|85
1648042200000|2022-03-23 13:30:00|47406.1|47386.1|47437.6|47417.6|47481.5|47461.5|47402.6|47382.6|259
1648042500000|2022-03-23 13:35:00|47438.6|47418.6|47462.6|47442.6|47485.5|47465.5|47423.6|47403.6|209
1648042800000|2022-03-23 13:40:00|47465.1|47445.1|47552.6|47532.6|47560.5|47540.5|47465.1|47445.1|317
1648043100000|2022-03-23 13:45:00|47547.6|47527.6|47540.1|47520.1|47600.1|47580.1|47538.6|47518.6|417
1648043400000|2022-03-23 13:50:00|47541.1|47521.1|47541.9|47521.9|47570.5|47550.5|47524|47504|187
1648043700000|2022-03-23 13:55:00|47538.3|47518.3|47515.5|47495.5|47576.9|47556.9|47508|47488|231
1648044000000|2022-03-23 14:00:00|47516.9|47496.9|47651.9|47631.9|47655.5|47635.5|47514.4|47494.4|249
1648044300000|2022-03-23 14:05:00|47650.5|47630.5|47721.5|47701.5|47784.4|47764.4|47641.1|47621.1|572
1648044600000|2022-03-23 14:10:00|47722.6|47702.6|47653.6|47633.6|47762.6|47742.6|47652.6|47632.6|403
1648044900000|2022-03-23 14:15:00|47652.6|47632.6|47534|47514|47655.1|47635.1|47495.1|47475.1|384
1648045200000|2022-03-23 14:20:00|47535.4|47515.4|47656.5|47636.5|47685.1|47665.1|47535.1|47515.1|345
1648045500000|2022-03-23 14:25:00|47652.6|47632.6|47696.5|47676.5|47696.5|47676.5|47636.5|47616.5|241
1648045800000|2022-03-23 14:30:00|47697.9|47677.9|47655.1|47635.1|47727.6|47707.6|47651.1|47631.1|414
1648046100000|2022-03-23 14:35:00|47657.6|47637.6|47627.9|47607.9|47660.1|47640.1|47592.9|47572.9|279
1648046400000|2022-03-23 14:40:00|47622.9|47602.9|47625.4|47605.4|47647.9|47627.9|47600.4|47580.4|143
1648046700000|2022-03-23 14:45:00|47629.4|47609.4|47631.5|47611.5|47640.1|47620.1|47602.6|47582.6|189
1648047000000|2022-03-23 14:50:00|47630.1|47610.1|47616.5|47596.5|47640.1|47620.1|47612.6|47592.6|252
1648047300000|2022-03-23 14:55:00|47615.1|47595.1|47548.6|47528.6|47616.5|47596.5|47527.6|47507.6|210
1648047600000|2022-03-23 15:00:00|47547.6|47527.6|47557.6|47537.6|47576.9|47556.9|47521.5|47501.5|162
1648047900000|2022-03-23 15:05:00|47562.6|47542.6|47556.5|47536.5|47584|47564|47556.5|47536.5|152
1648048200000|2022-03-23 15:10:00|47555.1|47535.1|47632.9|47612.9|47635.4|47615.4|47543.3|47523.3|282
1648048500000|2022-03-23 15:15:00|47630.4|47610.4|47589|47569|47637.9|47617.9|47587.9|47567.9|337
1648048800000|2022-03-23 15:20:00|47590.4|47570.4|47600.1|47580.1|47600.1|47580.1|47571.1|47551.1|148
1648049100000|2022-03-23 15:25:00|47595.1|47575.1|47515.1|47495.1|47597.6|47577.6|47515.1|47495.1|183
1648049400000|2022-03-23 15:30:00|47513.6|47493.6|47523.6|47503.6|47542.6|47522.6|47497.6|47477.6|134
1648049700000|2022-03-23 15:35:00|47525.1|47505.1|47535.4|47515.4|47545.4|47525.4|47460.4|47440.4|265
1648050000000|2022-03-23 15:40:00|47536.9|47516.9|47532.6|47512.6|47550.4|47530.4|47525.4|47505.4|125
1648050300000|2022-03-23 15:45:00|47534|47514|47462.6|47442.6|47534|47514|47431.5|47411.5|129
1648050600000|2022-03-23 15:50:00|47466.5|47446.5|47482.6|47462.6|47489|47469|47464|47444|84
1648050900000|2022-03-23 15:55:00|47481.5|47461.5|47550.4|47530.4|47562.6|47542.6|47477.6|47457.6|140
1648051200000|2022-03-23 16:00:00|47547.9|47527.9|47566.5|47546.5|47575|47555|47545|47525|118
1648051500000|2022-03-23 16:05:00|47565|47545|47591.5|47571.5|47591.5|47571.5|47555|47535|99
1648051800000|2022-03-23 16:10:00|47590|47570|47575|47555|47590|47570|47557.5|47537.5|43
1648052100000|2022-03-23 16:15:00|47576.5|47556.5|47602.9|47582.9|47602.9|47582.9|47560|47540|157
1648052400000|2022-03-23 16:20:00|47604.3|47584.3|47579.3|47559.3|47607.9|47587.9|47577.9|47557.9|92
1648052700000|2022-03-23 16:25:00|47580.4|47560.4|47617.9|47597.9|47624.3|47604.3|47576.8|47556.8|119
1648053000000|2022-03-23 16:30:00|47621.8|47601.8|47692.9|47672.9|47695.4|47675.4|47597.5|47577.5|289
1648053300000|2022-03-23 16:35:00|47690.4|47670.4|47720.4|47700.4|47750.4|47730.4|47681.5|47661.5|397
1648053600000|2022-03-23 16:40:00|47719|47699|47728.3|47708.3|47801.8|47781.8|47714|47694|314
1648053900000|2022-03-23 16:45:00|47726.8|47706.8|47776.5|47756.5|47816.5|47796.5|47724.3|47704.3|242
1648054200000|2022-03-23 16:50:00|47775.4|47755.4|47752.5|47732.5|47777.5|47757.5|47737.2|47717.2|121
1648054500000|2022-03-23 16:55:00|47750|47730|47753.6|47733.6|47787.5|47767.5|47747.5|47727.5|565
1648054800000|2022-03-23 17:00:00|47755|47735|47732.2|47712.2|47778.6|47758.6|47730.7|47710.7|145
1648055100000|2022-03-23 17:05:00|47734.7|47714.7|47760.7|47740.7|47765.7|47745.7|47734.7|47714.7|89
1648055400000|2022-03-23 17:10:00|47759.7|47739.7|47758.6|47738.6|47764.7|47744.7|47732.2|47712.2|66
1648055700000|2022-03-23 17:15:00|47759.7|47739.7|47763.6|47743.6|47768.6|47748.6|47733.6|47713.6|42
1648056000000|2022-03-23 17:20:00|47766.1|47746.1|47834|47814|47835.4|47815.4|47766.1|47746.1|93
1648056300000|2022-03-23 17:25:00|47831.5|47811.5|47786.5|47766.5|47855|47835|47777.5|47757.5|139
1648056600000|2022-03-23 17:30:00|47785|47765|47820.4|47800.4|47825.4|47805.4|47767.5|47747.5|127
1648056900000|2022-03-23 17:35:00|47816.5|47796.5|47847.6|47827.6|47847.6|47827.6|47807.9|47787.9|104
1648057200000|2022-03-23 17:40:00|47843.6|47823.6|47833.6|47813.6|47844.7|47824.7|47817.5|47797.5|102
1648057500000|2022-03-23 17:45:00|47827.5|47807.5|47789|47769|47827.5|47807.5|47782.5|47762.5|78
1648057800000|2022-03-23 17:50:00|47786.5|47766.5|47768.6|47748.6|47799|47779|47768.6|47748.6|83
1648058100000|2022-03-23 17:55:00|47770|47750|47782.9|47762.9|47782.9|47762.9|47765.4|47745.4|52
1648058400000|2022-03-23 18:00:00|47785.4|47765.4|47787.9|47767.9|47792.9|47772.9|47780.4|47760.4|93
1648058700000|2022-03-23 18:05:00|47780.4|47760.4|47775.4|47755.4|47780.4|47760.4|47767.9|47747.9|42
1648059000000|2022-03-23 18:10:00|47777.9|47757.9|47772.9|47752.9|47789|47769|47764|47744|43
1648059300000|2022-03-23 18:15:00|47771.5|47751.5|47791.5|47771.5|47792.5|47772.5|47766.5|47746.5|39
1648059600000|2022-03-23 18:20:00|47790|47770|47787.9|47767.9|47795.4|47775.4|47776.5|47756.5|41
1648059900000|2022-03-23 18:25:00|47785.4|47765.4|47777.9|47757.9|47790.4|47770.4|47777.9|47757.9|36
1648060200000|2022-03-23 18:30:00|47772.9|47752.9|47782.2|47762.2|47793.2|47773.2|47757.9|47737.9|1011
1648060500000|2022-03-23 18:35:00|47780.7|47760.7|47780.7|47760.7|47784.7|47764.7|47773.2|47753.2|30
1648060800000|2022-03-23 18:40:00|47779.7|47759.7|47778.2|47758.2|47780.7|47760.7|47763.2|47743.2|28
1648061100000|2022-03-23 18:45:00|47779.7|47759.7|47756.4|47736.4|47783.2|47763.2|47756.4|47736.4|39
1648061400000|2022-03-23 18:50:00|47755|47735|47774.3|47754.3|47779.3|47759.3|47749.3|47729.3|54
1648061700000|2022-03-23 18:55:00|47773.2|47753.2|47743.2|47723.2|47778.2|47758.2|47739.3|47719.3|68
1648062000000|2022-03-23 19:00:00|47745.7|47725.7|47770.7|47750.7|47775.7|47755.7|47735.7|47715.7|26
1648062300000|2022-03-23 19:05:00|47773.2|47753.2|47758.2|47738.2|47773.2|47753.2|47758.2|47738.2|32
1648062600000|2022-03-23 19:10:00|47760.7|47740.7|47760.7|47740.7|47764.7|47744.7|47748.2|47728.2|14
1648062900000|2022-03-23 19:15:00|47768.2|47748.2|47753.2|47733.2|47772.2|47752.2|47753.2|47733.2|26
1648063200000|2022-03-23 19:20:00|47755.7|47735.7|47773.2|47753.2|47774.7|47754.7|47748.2|47728.2|16
1648063500000|2022-03-23 19:25:00|47774.7|47754.7|47775.7|47755.7|47784.7|47764.7|47763.2|47743.2|19
1648063800000|2022-03-23 19:30:00|47773.2|47753.2|47775.7|47755.7|47780.7|47760.7|47773.2|47753.2|37
1648064100000|2022-03-23 19:35:00|47778.2|47758.2|47775.7|47755.7|47780.7|47760.7|47773.2|47753.2|52
1648064400000|2022-03-23 19:40:00|47769.3|47749.3|47773.2|47753.2|47778.2|47758.2|47749.3|47729.3|28
1648064700000|2022-03-23 19:45:00|47776.8|47756.8|47770.7|47750.7|47778.2|47758.2|47763.2|47743.2|98
1648065000000|2022-03-23 19:50:00|47768.2|47748.2|47758.2|47738.2|47778.2|47758.2|47749.6|47729.6|85
1648065300000|2022-03-23 19:55:00|47759.6|47739.6|47753.2|47733.2|47760.7|47740.7|47743.2|47723.2|46
1648065600000|2022-03-23 20:00:00|47754.6|47734.6|47738.2|47718.2|47755.7|47735.7|47733.2|47713.2|55
1648065900000|2022-03-23 20:05:00|47737.1|47717.1|47751.8|47731.8|47752.9|47732.9|47728.2|47708.2|22
1648066200000|2022-03-23 20:10:00|47754.3|47734.3|47746.8|47726.8|47757.9|47737.9|47746.8|47726.8|25
1648066500000|2022-03-23 20:15:00|47747.9|47727.9|47749.3|47729.3|47754.3|47734.3|47746.8|47726.8|16
1648066800000|2022-03-23 20:20:00|47746.8|47726.8|47748.2|47728.2|47749.3|47729.3|47740.3|47720.3|12
1648067100000|2022-03-23 20:25:00|47749.3|47729.3|47738.2|47718.2|47749.3|47729.3|47736.1|47716.1|14
1648067400000|2022-03-23 20:30:00|47730.7|47710.7|47730.7|47710.7|47730.7|47710.7|47720.7|47700.7|32
1648067700000|2022-03-23 20:35:00|47734.6|47714.6|47734.3|47714.3|47745.7|47725.7|47734.3|47714.3|29
1648068000000|2022-03-23 20:40:00|47733.2|47713.2|47725.7|47705.7|47733.2|47713.2|47725.7|47705.7|13
1648068300000|2022-03-23 20:45:00|47726.8|47706.8|47762.8|47742.8|47765.3|47745.3|47726.8|47706.8|30
1648068600000|2022-03-23 20:50:00|47766.8|47746.8|47755.3|47735.3|47773.2|47753.2|47755.3|47735.3|50
1648068900000|2022-03-23 20:55:00|47764.3|47744.3|47777.8|47757.8|47780.3|47760.3|47764.3|47744.3|25
1648072800000|2022-03-23 22:00:00|47753.9|47733.9|47738.2|47718.2|47763.2|47743.2|47735.7|47715.7|26
1648073100000|2022-03-23 22:05:00|47741.7|47721.7|47750.3|47730.3|47751|47731|47740.3|47720.3|5
1648073400000|2022-03-23 22:10:00|47749.2|47729.2|47756.7|47736.7|47756.7|47736.7|47749.2|47729.2|5
1648073700000|2022-03-23 22:15:00|47758.2|47738.2|47784.6|47764.6|47784.6|47764.6|47758.2|47738.2|14
1648074000000|2022-03-23 22:20:00|47783.5|47763.5|47779.2|47759.2|47785.7|47765.7|47779.2|47759.2|23
1648074300000|2022-03-23 22:25:00|47777.8|47757.8|47787.8|47767.8|47787.8|47767.8|47777.8|47757.8|11
1648074600000|2022-03-23 22:30:00|47786.7|47766.7|47798.2|47778.2|47798.2|47778.2|47786.7|47766.7|25
1648074900000|2022-03-23 22:35:00|47799.6|47779.6|47799.2|47779.2|47801.7|47781.7|47799.2|47779.2|4
1648075200000|2022-03-23 22:40:00|47800.7|47780.7|47799.2|47779.2|47804.2|47784.2|47799.2|47779.2|11
1648075500000|2022-03-23 22:45:00|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|1
1648075800000|2022-03-23 22:50:00|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|1
1648076100000|2022-03-23 22:55:00|47798.2|47778.2|47776.7|47756.7|47798.2|47778.2|47769.2|47749.2|22
1648076400000|2022-03-23 23:00:00|47778.2|47758.2|47791.7|47771.7|47796.7|47776.7|47776.7|47756.7|22
1648076700000|2022-03-23 23:05:00|47794.2|47774.2|47786.7|47766.7|47794.2|47774.2|47784.2|47764.2|6
1648077000000|2022-03-23 23:10:00|47788.1|47768.1|47776.7|47756.7|47788.1|47768.1|47776.7|47756.7|6
1648077300000|2022-03-23 23:15:00|47779.2|47759.2|47786.7|47766.7|47786.7|47766.7|47779.2|47759.2|4
1648077600000|2022-03-23 23:20:00|47789.2|47769.2|47793.1|47773.1|47793.1|47773.1|47788.1|47768.1|9
1648077900000|2022-03-23 23:25:00|47794.6|47774.6|47803.5|47783.5|47803.5|47783.5|47794.6|47774.6|12
1648078200000|2022-03-23 23:30:00|47806|47786|47812.8|47792.8|47825.6|47805.6|47806|47786|16
1648078500000|2022-03-23 23:35:00|47810.3|47790.3|47802.8|47782.8|47821.7|47801.7|47802.8|47782.8|21
1648078800000|2022-03-23 23:40:00|47804.2|47784.2|47779.2|47759.2|47806.7|47786.7|47779.2|47759.2|32
1648079100000|2022-03-23 23:45:00|47777.1|47757.1|47761.7|47741.7|47779.2|47759.2|47761.7|47741.7|21
1648079400000|2022-03-23 23:50:00|47759.2|47739.2|47742.8|47722.8|47765.6|47745.6|47742.8|47722.8|28
1648079700000|2022-03-23 23:55:00|47743.9|47723.9|47774.2|47754.2|47776.7|47756.7|47743.9|47723.9|16
1648080000000|2022-03-24 00:00:00|47776.7|47756.7|47799.2|47779.2|47800.3|47780.3|47776.7|47756.7|26
1648080300000|2022-03-24 00:05:00|47795.6|47775.6|47824.2|47804.2|47824.2|47804.2|47794.2|47774.2|20
1648080600000|2022-03-24 00:10:00|47825.6|47805.6|47851.7|47831.7|47856.7|47836.7|47825.6|47805.6|38
1648080900000|2022-03-24 00:15:00|47852.8|47832.8|47880.6|47860.6|47893.1|47873.1|47844.2|47824.2|57
1648081200000|2022-03-24 00:20:00|47883.1|47863.1|47880.3|47860.3|47888.1|47868.1|47873.1|47853.1|15
1648081500000|2022-03-24 00:25:00|47879.2|47859.2|47875.6|47855.6|47891.7|47871.7|47869.5|47849.5|40
1648081800000|2022-03-24 00:30:00|47876.7|47856.7|47865.3|47845.3|47878.1|47858.1|47843.1|47823.1|26
1648082100000|2022-03-24 00:35:00|47864.2|47844.2|47939.9|47919.9|47939.9|47919.9|47864.2|47844.2|67
1648082400000|2022-03-24 00:40:00|47938.5|47918.5|47969.5|47949.5|47969.5|47949.5|47931|47911|62
1648082700000|2022-03-24 00:45:00|47968.1|47948.1|47952|47932|47968.1|47948.1|47931|47911|52
1648083000000|2022-03-24 00:50:00|47949.5|47929.5|47931|47911|47959.5|47939.5|47928.5|47908.5|48
1648083300000|2022-03-24 00:55:00|47929.5|47909.5|47943.4|47923.4|47943.4|47923.4|47911|47891|46
1648083600000|2022-03-24 01:00:00|47940.9|47920.9|47818.8|47798.8|47955.9|47935.9|47816.3|47796.3|349
1648083900000|2022-03-24 01:05:00|47814.9|47794.9|47797.7|47777.7|47832.4|47812.4|47793.8|47773.8|103
1648084200000|2022-03-24 01:10:00|47798.8|47778.8|47778|47758|47801.3|47781.3|47761.3|47741.3|96
1648084500000|2022-03-24 01:15:00|47779.1|47759.1|47743.8|47723.8|47820.2|47800.2|47741.3|47721.3|92
1648084800000|2022-03-24 01:20:00|47742.7|47722.7|47730.2|47710.2|47754.1|47734.1|47718.8|47698.8|76
1648085100000|2022-03-24 01:25:00|47732.7|47712.7|47737.7|47717.7|47751.6|47731.6|47731.3|47711.3|69
1648085400000|2022-03-24 01:30:00|47740.2|47720.2|47702.7|47682.7|47742.7|47722.7|47695.2|47675.2|75
1648085700000|2022-03-24 01:35:00|47700.2|47680.2|47777.7|47757.7|47778.8|47758.8|47695.2|47675.2|37
1648086000000|2022-03-24 01:40:00|47776.3|47756.3|47767.7|47747.7|47777.7|47757.7|47743.8|47723.8|46
1648086300000|2022-03-24 01:45:00|47765.2|47745.2|47766.6|47746.6|47766.6|47746.6|47736.6|47716.6|29
1648086600000|2022-03-24 01:50:00|47768|47748|47779.1|47759.1|47800.5|47780.5|47768|47748|41
1648086900000|2022-03-24 01:55:00|47781.6|47761.6|47796.6|47776.6|47806.6|47786.6|47781.6|47761.6|47
1648087200000|2022-03-24 02:00:00|47794.1|47774.1|47786.6|47766.6|47804.1|47784.1|47781.6|47761.6|52
1648087500000|2022-03-24 02:05:00|47787.7|47767.7|47768|47748|47794.1|47774.1|47766.9|47746.9|36
1648087800000|2022-03-24 02:10:00|47769.4|47749.4|47780.8|47760.8|47786.9|47766.9|47749.4|47729.4|63
1648088100000|2022-03-24 02:15:00|47779.8|47759.8|47858.3|47838.3|47858.3|47838.3|47775.8|47755.8|50
1648088400000|2022-03-24 02:20:00|47855.8|47835.8|47836.9|47816.9|47858.3|47838.3|47836.9|47816.9|21
1648088700000|2022-03-24 02:25:00|47835.5|47815.5|47830.8|47810.8|47843.3|47823.3|47828.7|47808.7|12
1648089000000|2022-03-24 02:30:00|47833.3|47813.3|47837.2|47817.2|47877.2|47857.2|47833.3|47813.3|57
1648089300000|2022-03-24 02:35:00|47838.7|47818.7|47811.2|47791.2|47845.8|47825.8|47798.7|47778.7|44
1648089600000|2022-03-24 02:40:00|47813.7|47793.7|47806.2|47786.2|47822.6|47802.6|47801.2|47781.2|40
1648089900000|2022-03-24 02:45:00|47806.1|47786.1|47833.6|47813.6|47841.1|47821.1|47806.1|47786.1|37
1648090200000|2022-03-24 02:50:00|47835.1|47815.1|47825.1|47805.1|47843.6|47823.6|47821.1|47801.1|13
1648090500000|2022-03-24 02:55:00|47824|47804|47792.2|47772.2|47824|47804|47783.6|47763.6|44
1648090800000|2022-03-24 03:00:00|47791.1|47771.1|47761.1|47741.1|47796.1|47776.1|47751.1|47731.1|91
1648091100000|2022-03-24 03:05:00|47762.6|47742.6|47791.1|47771.1|47793.6|47773.6|47758.6|47738.6|25
1648091400000|2022-03-24 03:10:00|47788.6|47768.6|47802.5|47782.5|47808.6|47788.6|47786.1|47766.1|16
1648091700000|2022-03-24 03:15:00|47800|47780|47776.1|47756.1|47814.7|47794.7|47749.7|47729.7|76
1648092000000|2022-03-24 03:20:00|47777.5|47757.5|47806.1|47786.1|47806.1|47786.1|47776.1|47756.1|36
1648092300000|2022-03-24 03:25:00|47811.1|47791.1|47841.1|47821.1|47846.1|47826.1|47811.1|47791.1|41
1648092600000|2022-03-24 03:30:00|47842.5|47822.5|47861.1|47841.1|47866.4|47846.4|47841.1|47821.1|30
1648092900000|2022-03-24 03:35:00|47859.7|47839.7|47836.1|47816.1|47859.7|47839.7|47833.3|47813.3|18
1648093200000|2022-03-24 03:40:00|47837.5|47817.5|47902.2|47882.2|47941.1|47921.1|47837.5|47817.5|136
1648093500000|2022-03-24 03:45:00|47903.6|47883.6|47868.6|47848.6|47903.6|47883.6|47868.6|47848.6|26
1648093800000|2022-03-24 03:50:00|47867.5|47847.5|47840|47820|47874.7|47854.7|47840|47820|39
1648094100000|2022-03-24 03:55:00|47842.2|47822.2|47812.2|47792.2|47852.2|47832.2|47806.1|47786.1|20
1648094400000|2022-03-24 04:00:00|47803.6|47783.6|47790|47770|47803.6|47783.6|47755|47735|58
1648094700000|2022-03-24 04:05:00|47791.1|47771.1|47791.1|47771.1|47803.6|47783.6|47788.6|47768.6|16
1648095000000|2022-03-24 04:10:00|47792.5|47772.5|47796.1|47776.1|47798.6|47778.6|47790|47770|29
1648095300000|2022-03-24 04:15:00|47795|47775|47782.2|47762.2|47799.7|47779.7|47776.1|47756.1|16
1648095600000|2022-03-24 04:20:00|47783.6|47763.6|47789.7|47769.7|47793.6|47773.6|47782.2|47762.2|18
1648095900000|2022-03-24 04:25:00|47788.6|47768.6|47776.1|47756.1|47793.6|47773.6|47766.1|47746.1|15
1648096200000|2022-03-24 04:30:00|47777.2|47757.2|47773.6|47753.6|47778.6|47758.6|47763.6|47743.6|15
1648096500000|2022-03-24 04:35:00|47775|47755|47766.1|47746.1|47776.1|47756.1|47756.1|47736.1|12
1648096800000|2022-03-24 04:40:00|47762.2|47742.2|47767.2|47747.2|47779.7|47759.7|47752.2|47732.2|38
1648097100000|2022-03-24 04:45:00|47769.7|47749.7|47767.2|47747.2|47782.2|47762.2|47767.2|47747.2|21
1648097400000|2022-03-24 04:50:00|47768.6|47748.6|47775|47755|47777.2|47757.2|47765.7|47745.7|15
1648097700000|2022-03-24 04:55:00|47777.2|47757.2|47776.1|47756.1|47778.6|47758.6|47773.6|47753.6|12
1648098000000|2022-03-24 05:00:00|47777.5|47757.5|47786.1|47766.1|47796.1|47776.1|47776.1|47756.1|26
1648098300000|2022-03-24 05:05:00|47784.6|47764.6|47782.1|47762.1|47796.1|47776.1|47782.1|47762.1|28
1648098600000|2022-03-24 05:10:00|47784.6|47764.6|47785|47765|47801.1|47781.1|47766.1|47746.1|35
1648098900000|2022-03-24 05:15:00|47786.1|47766.1|47783.5|47763.5|47793.2|47773.2|47781|47761|9
1648099200000|2022-03-24 05:20:00|47786|47766|47801|47781|47802.1|47782.1|47783.5|47763.5|12
1648099500000|2022-03-24 05:25:00|47799.6|47779.6|47821|47801|47828.5|47808.5|47796|47776|45
1648099800000|2022-03-24 05:30:00|47818.5|47798.5|47826|47806|47831|47811|47798.5|47778.5|32
1648100100000|2022-03-24 05:35:00|47828.5|47808.5|47884.9|47864.9|47896|47876|47828.5|47808.5|77
1648100400000|2022-03-24 05:40:00|47882.1|47862.1|47839.9|47819.9|47882.1|47862.1|47833.5|47813.5|37
1648100700000|2022-03-24 05:45:00|47841|47821|47811|47791|47846|47826|47796|47776|54
1648101000000|2022-03-24 05:50:00|47812.4|47792.4|47816|47796|47831|47811|47812.4|47792.4|15
1648101300000|2022-03-24 05:55:00|47813.5|47793.5|47779.9|47759.9|47816|47796|47777.4|47757.4|47
1648101600000|2022-03-24 06:00:00|47776|47756|47763.5|47743.5|47778.5|47758.5|47739.9|47719.9|92
1648101900000|2022-03-24 06:05:00|47762.1|47742.1|47793.5|47773.5|47797.1|47777.1|47741|47721|37
1648102200000|2022-03-24 06:10:00|47792.1|47772.1|47756|47736|47801|47781|47756|47736|39
1648102500000|2022-03-24 06:15:00|47757.4|47737.4|47762.7|47742.7|47791|47771|47757.4|47737.4|33
1648102800000|2022-03-24 06:20:00|47766.6|47746.6|47758.5|47738.5|47777.1|47757.1|47729.9|47709.9|48
1648103100000|2022-03-24 06:25:00|47759.9|47739.9|47756|47736|47761|47741|47743.5|47723.5|17
1648103400000|2022-03-24 06:30:00|47754.6|47734.6|47718.5|47698.5|47762.4|47742.4|47718.5|47698.5|43
1648103700000|2022-03-24 06:35:00|47717.1|47697.1|47706|47686|47728.5|47708.5|47699.6|47679.6|70
1648104000000|2022-03-24 06:40:00|47711|47691|47706|47686|47723.5|47703.5|47688.5|47668.5|103
1648104300000|2022-03-24 06:45:00|47707.4|47687.4|47733.5|47713.5|47741|47721|47707.1|47687.1|46
1648104600000|2022-03-24 06:50:00|47731|47711|47741|47721|47741|47721|47703.5|47683.5|36
1648104900000|2022-03-24 06:55:00|47739.6|47719.6|47739.9|47719.9|47754.6|47734.6|47737.4|47717.4|75
1648105200000|2022-03-24 07:00:00|47741.3|47721.3|47802.4|47782.4|47803.8|47783.8|47739.9|47719.9|80
1648105500000|2022-03-24 07:05:00|47803.8|47783.8|47831|47811|47869.9|47849.9|47772.1|47752.1|115
1648105800000|2022-03-24 07:10:00|47832.4|47812.4|47896|47876|47896|47876|47832.4|47812.4|82
1648106100000|2022-03-24 07:15:00|47897.4|47877.4|47959.6|47939.6|47993.8|47973.8|47897.4|47877.4|154
1648106400000|2022-03-24 07:20:00|47954.6|47934.6|47965.7|47945.7|47990.2|47970.2|47938.5|47918.5|41
1648106700000|2022-03-24 07:25:00|47969.6|47949.6|47933.5|47913.5|47994.1|47974.1|47933.5|47913.5|59
1648107000000|2022-03-24 07:30:00|47942.7|47922.7|47887.4|47867.4|47945.2|47925.2|47882.1|47862.1|71
1648107300000|2022-03-24 07:35:00|47888.5|47868.5|47857.4|47837.4|47902.4|47882.4|47853.5|47833.5|42
1648107600000|2022-03-24 07:40:00|47856|47836|47798.5|47778.5|47861|47841|47798.5|47778.5|89
1648107900000|2022-03-24 07:45:00|47799.9|47779.9|47859.5|47839.5|47859.5|47839.5|47789.5|47769.5|104
1648108200000|2022-03-24 07:50:00|47855.6|47835.6|47840.6|47820.6|47915.9|47895.9|47838.1|47818.1|77
1648108500000|2022-03-24 07:55:00|47839.5|47819.5|47854.5|47834.5|47864.5|47844.5|47819.5|47799.5|27
1648108800000|2022-03-24 08:00:00|47855.6|47835.6|47853.4|47833.4|47904.8|47884.8|47837.8|47817.8|75
1648109100000|2022-03-24 08:05:00|47850.9|47830.9|47987.3|47967.3|48102.7|48082.7|47850.9|47830.9|259
1648109400000|2022-03-24 08:10:00|47985.9|47965.9|47993.6|47973.6|48030|48010|47932.3|47912.3|201
1648109700000|2022-03-24 08:15:00|47996.1|47976.1|48046.4|48026.4|48053.9|48033.9|47982.5|47962.5|67
1648110000000|2022-03-24 08:20:00|48051.4|48031.4|48075|48055|48108.9|48088.9|48051.4|48031.4|114
1648110300000|2022-03-24 08:25:00|48073.9|48053.9|48056.7|48036.7|48091.4|48071.4|48052.8|48032.8|82
1648110600000|2022-03-24 08:30:00|48055.3|48035.3|48064.2|48044.2|48076.7|48056.7|48042.8|48022.8|88
1648110900000|2022-03-24 08:35:00|48061.7|48041.7|48086.7|48066.7|48159.2|48139.2|48059.2|48039.2|256
1648111200000|2022-03-24 08:40:00|48089.2|48069.2|48074.2|48054.2|48131.7|48111.7|48065.3|48045.3|85
1648111500000|2022-03-24 08:45:00|48072.8|48052.8|48034.2|48014.2|48072.8|48052.8|48031.7|48011.7|149
1648111800000|2022-03-24 08:50:00|48032.8|48012.8|48064.2|48044.2|48064.2|48044.2|47996.7|47976.7|60
1648112100000|2022-03-24 08:55:00|48062.8|48042.8|48021.7|48001.7|48079.2|48059.2|48020.3|48000.3|39
1648112400000|2022-03-24 09:00:00|48020.3|48000.3|47953.9|47933.9|48025.6|48005.6|47881.7|47861.7|145
1648112700000|2022-03-24 09:05:00|47951.4|47931.4|47927.8|47907.8|47965|47945|47912.8|47892.8|66
1648113000000|2022-03-24 09:10:00|47925.3|47905.3|47781.7|47761.7|47925.3|47905.3|47693.9|47673.9|265
1648113300000|2022-03-24 09:15:00|47780.3|47760.3|47611.7|47591.7|47780.3|47760.3|47594.2|47574.2|222
1648113600000|2022-03-24 09:20:00|47610.3|47590.3|47537.8|47517.8|47633.1|47613.1|47502.5|47482.5|256
1648113900000|2022-03-24 09:25:00|47540|47520|47596.1|47576.1|47601.1|47581.1|47508.6|47488.6|139
1648114200000|2022-03-24 09:30:00|47597.5|47577.5|47502.2|47482.2|47598.6|47578.6|47498.6|47478.6|134
1648114500000|2022-03-24 09:35:00|47503.6|47483.6|47669.7|47649.7|47672.2|47652.2|47503.6|47483.6|110
1648114800000|2022-03-24 09:40:00|47673.6|47653.6|47718.6|47698.6|47718.6|47698.6|47666.1|47646.1|129
1648115100000|2022-03-24 09:45:00|47714.6|47694.6|47707.5|47687.5|47758.6|47738.6|47691.4|47671.4|76
1648115400000|2022-03-24 09:50:00|47708.5|47688.5|47698.5|47678.5|47721|47701|47673.5|47653.5|61
1648115700000|2022-03-24 09:55:00|47701|47681|47742.4|47722.4|47742.4|47722.4|47671|47651|82
1648116000000|2022-03-24 10:00:00|47746|47726|47676|47656|47746|47726|47663.5|47643.5|81
1648116300000|2022-03-24 10:05:00|47674.9|47654.9|47716|47696|47737.4|47717.4|47669.6|47649.6|77
1648116600000|2022-03-24 10:10:00|47718.5|47698.5|47738.5|47718.5|47763.5|47743.5|47708.5|47688.5|75
1648116900000|2022-03-24 10:15:00|47733.5|47713.5|47811|47791|47842.4|47822.4|47729.6|47709.6|146
1648117200000|2022-03-24 10:20:00|47812.4|47792.4|47777.1|47757.1|47812.4|47792.4|47749.6|47729.6|66
1648117500000|2022-03-24 10:25:00|47778.5|47758.5|47851|47831|47856.3|47836.3|47778.5|47758.5|55
1648117800000|2022-03-24 10:30:00|47853.5|47833.5|47831.3|47811.3|47853.5|47833.5|47809.9|47789.9|45
1648118100000|2022-03-24 10:35:00|47829.9|47809.9|47842.4|47822.4|47846.3|47826.3|47808.8|47788.8|40
1648118400000|2022-03-24 10:40:00|47841.3|47821.3|47841.3|47821.3|47856.3|47836.3|47826.3|47806.3|37
1648118700000|2022-03-24 10:45:00|47836.3|47816.3|47828.8|47808.8|47858.8|47838.8|47826.3|47806.3|54
1648119000000|2022-03-24 10:50:00|47826.3|47806.3|47831|47811|47863.5|47843.5|47823.5|47803.5|66
1648119300000|2022-03-24 10:55:00|47828.5|47808.5|47854.9|47834.9|47854.9|47834.9|47793.5|47773.5|57
1648119600000|2022-03-24 11:00:00|47857.4|47837.4|47921|47901|47933.5|47913.5|47856|47836|158
1648119900000|2022-03-24 11:05:00|47918.5|47898.5|47917.1|47897.1|47961|47941|47904.6|47884.6|65
1648120200000|2022-03-24 11:10:00|47915.7|47895.7|47902.1|47882.1|47944.6|47924.6|47902.1|47882.1|49
1648120500000|2022-03-24 11:15:00|47903.5|47883.5|47922.1|47902.1|47924.6|47904.6|47895.7|47875.7|50
1648120800000|2022-03-24 11:20:00|47924.6|47904.6|47929.6|47909.6|47951|47931|47901|47881|40
1648121100000|2022-03-24 11:25:00|47932.1|47912.1|47914.6|47894.6|47937.1|47917.1|47902.1|47882.1|56
1648121400000|2022-03-24 11:30:00|47916|47896|47897.9|47877.9|47920.7|47900.7|47880.7|47860.7|71
1648121700000|2022-03-24 11:35:00|47902.9|47882.9|47956.8|47936.8|47972.9|47952.9|47902.9|47882.9|53
1648122000000|2022-03-24 11:40:00|47955.4|47935.4|47939|47919|47965.4|47945.4|47872.9|47852.9|96
1648122300000|2022-03-24 11:45:00|47942.9|47922.9|47983.5|47963.5|47996|47976|47942.9|47922.9|69
1648122600000|2022-03-24 11:50:00|47982.1|47962.1|48018.5|47998.5|48018.5|47998.5|47971.8|47951.8|83
1648122900000|2022-03-24 11:55:00|48028.2|48008.2|48018.8|47998.8|48050.2|48030.2|48006.3|47986.3|140
1648123200000|2022-03-24 12:00:00|48020.2|48000.2|48031.3|48011.3|48079.1|48059.1|48018.8|47998.8|178
1648123500000|2022-03-24 12:05:00|48035.2|48015.2|48029.1|48009.1|48060.2|48040.2|48018.8|47998.8|132
1648123800000|2022-03-24 12:10:00|48031.6|48011.6|47963.8|47943.8|48070.2|48050.2|47961.3|47941.3|276
1648124100000|2022-03-24 12:15:00|47966.3|47946.3|47896.3|47876.3|47981.3|47961.3|47782.4|47762.4|331
1648124400000|2022-03-24 12:20:00|47897.7|47877.7|47895.7|47875.7|47898.8|47878.8|47865.7|47845.7|140
1648124700000|2022-03-24 12:25:00|47897.1|47877.1|47766.8|47746.8|47905.7|47885.7|47766.8|47746.8|176
1648125000000|2022-03-24 12:30:00|47768.2|47748.2|47869.6|47849.6|47878.5|47858.5|47768.2|47748.2|177
1648125300000|2022-03-24 12:35:00|47864.6|47844.6|47833.5|47813.5|47868.8|47848.8|47824.6|47804.6|156
1648125600000|2022-03-24 12:40:00|47834.9|47814.9|47903.5|47883.5|47911|47891|47834.9|47814.9|103
1648125900000|2022-03-24 12:45:00|47902.1|47882.1|47909.9|47889.9|47912.1|47892.1|47856|47836|232
1648126200000|2022-03-24 12:50:00|47908.5|47888.5|47884.6|47864.6|47933.5|47913.5|47884.6|47864.6|128
1648126500000|2022-03-24 12:55:00|47883.5|47863.5|47873.2|47853.2|47900.7|47880.7|47830.7|47810.7|167
1648126800000|2022-03-24 13:00:00|47886|47866|47819.3|47799.3|47925.7|47905.7|47785.4|47765.4|314
1648127100000|2022-03-24 13:05:00|47821.8|47801.8|47983.2|47963.2|47983.2|47963.2|47821.8|47801.8|255
1648127400000|2022-03-24 13:10:00|47980.7|47960.7|48095.7|48075.7|48122.1|48102.1|47980.7|47960.7|398
1648127700000|2022-03-24 13:15:00|48115.7|48095.7|48000.7|47980.7|48115.7|48095.7|47999.3|47979.3|242
1648128000000|2022-03-24 13:20:00|48003.2|47983.2|47991.8|47971.8|48008.5|47988.5|47904.9|47884.9|256
1648128300000|2022-03-24 13:25:00|47992.9|47972.9|47912.9|47892.9|47992.9|47972.9|47910.4|47890.4|227
1648128600000|2022-03-24 13:30:00|47915.4|47895.4|47913.2|47893.2|47933.2|47913.2|47820.4|47800.4|385
1648128900000|2022-03-24 13:35:00|47909.3|47889.3|47850.7|47830.7|47933.2|47913.2|47824.6|47804.6|278
1648129200000|2022-03-24 13:40:00|47848.2|47828.2|47902|47882|47905.7|47885.7|47830.7|47810.7|111
1648129500000|2022-03-24 13:45:00|47903.2|47883.2|47968.2|47948.2|47968.2|47948.2|47898.2|47878.2|224
1648129800000|2022-03-24 13:50:00|47972.9|47952.9|47977.9|47957.9|47996.8|47976.8|47952.9|47932.9|210
1648130100000|2022-03-24 13:55:00|47976.5|47956.5|47907.9|47887.9|47980.4|47960.4|47899|47879|161
1648130400000|2022-03-24 14:00:00|47906.5|47886.5|47894.8|47874.8|47936.5|47916.5|47868.4|47848.4|261
1648130700000|2022-03-24 14:05:00|47897.3|47877.3|47778.4|47758.4|47917.3|47897.3|47777.3|47757.3|234
1648131000000|2022-03-24 14:10:00|47777.3|47757.3|47664.5|47644.5|47777.3|47757.3|47632|47612|391
1648131300000|2022-03-24 14:15:00|47665.9|47645.9|47729.5|47709.5|47737|47717|47664.5|47644.5|199
1648131600000|2022-03-24 14:20:00|47727|47707|47672.3|47652.3|47752|47732|47621.7|47601.7|235
1648131900000|2022-03-24 14:25:00|47670.9|47650.9|47713.7|47693.7|47729.8|47709.8|47653.4|47633.4|236
1648132200000|2022-03-24 14:30:00|47712.3|47692.3|47724.8|47704.8|47779.8|47759.8|47707.3|47687.3|314
1648132500000|2022-03-24 14:35:00|47729.8|47709.8|47694.8|47674.8|47787.3|47767.3|47687.3|47667.3|181
1648132800000|2022-03-24 14:40:00|47697.3|47677.3|47747.3|47727.3|47752.3|47732.3|47673.4|47653.4|170
1648133100000|2022-03-24 14:45:00|47748.7|47728.7|47669.8|47649.8|47764.8|47744.8|47644.8|47624.8|156
1648133400000|2022-03-24 14:50:00|47668.4|47648.4|47804.8|47784.8|47804.8|47784.8|47667.3|47647.3|169
1648133700000|2022-03-24 14:55:00|47803.4|47783.4|47835.3|47815.3|47853.4|47833.4|47801.2|47781.2|222
1648134000000|2022-03-24 15:00:00|47836.7|47816.7|47832.8|47812.8|47855.3|47835.3|47776.4|47756.4|159
1648134300000|2022-03-24 15:05:00|47830.3|47810.3|47786.7|47766.7|47851.7|47831.7|47762.8|47742.8|142
1648134600000|2022-03-24 15:10:00|47789.2|47769.2|47807.3|47787.3|47812.8|47792.8|47777.3|47757.3|192
1648134900000|2022-03-24 15:15:00|47808.7|47788.7|47695.9|47675.9|47867.3|47847.3|47695.9|47675.9|187
1648135200000|2022-03-24 15:20:00|47680.9|47660.9|47687|47667|47729.5|47709.5|47652.3|47632.3|411
1648135500000|2022-03-24 15:25:00|47689.5|47669.5|47694.5|47674.5|47714.5|47694.5|47672|47652|125
1648135800000|2022-03-24 15:30:00|47686.7|47666.7|47707|47687|47730.6|47710.6|47682|47662|116
1648136100000|2022-03-24 15:35:00|47703.1|47683.1|47649.5|47629.5|47703.1|47683.1|47642|47622|101
1648136400000|2022-03-24 15:40:00|47647|47627|47575.6|47555.6|47698.1|47678.1|47570.6|47550.6|244
1648136700000|2022-03-24 15:45:00|47578.4|47558.4|47557|47537|47609.5|47589.5|47544.5|47524.5|290
1648137000000|2022-03-24 15:50:00|47559.5|47539.5|47546.7|47526.7|47619.5|47599.5|47544.2|47524.2|169
1648137300000|2022-03-24 15:55:00|47549.2|47529.2|47616.7|47596.7|47616.7|47596.7|47531.7|47511.7|193
1648137600000|2022-03-24 16:00:00|47615.6|47595.6|47616.7|47596.7|47621.7|47601.7|47595.6|47575.6|87
1648137900000|2022-03-24 16:05:00|47615.6|47595.6|47585.6|47565.6|47620.6|47600.6|47581.7|47561.7|109
1648138200000|2022-03-24 16:10:00|47584.2|47564.2|47627.8|47607.8|47674.5|47654.5|47584.2|47564.2|216
1648138500000|2022-03-24 16:15:00|47629.2|47609.2|47629.2|47609.2|47649.2|47629.2|47623.9|47603.9|64
1648138800000|2022-03-24 16:20:00|47630.6|47610.6|47616.7|47596.7|47644.2|47624.2|47593.9|47573.9|213
1648139100000|2022-03-24 16:25:00|47617.8|47597.8|47631.4|47611.4|47638.9|47618.9|47607.5|47587.5|68
1648139400000|2022-03-24 16:30:00|47628.9|47608.9|47563.9|47543.9|47628.9|47608.9|47563.9|47543.9|152
1648139700000|2022-03-24 16:35:00|47562.8|47542.8|47543.6|47523.6|47588.9|47568.9|47530|47510|636
1648140000000|2022-03-24 16:40:00|47542.5|47522.5|47435.6|47415.6|47565|47545|47403.1|47383.1|473
1648140300000|2022-03-24 16:45:00|47436.9|47416.9|47405.3|47385.3|47445.3|47425.3|47396.4|47376.4|422
1648140600000|2022-03-24 16:50:00|47406.4|47386.4|47461.7|47441.7|47482.8|47462.8|47405.3|47385.3|270
1648140900000|2022-03-24 16:55:00|47460.3|47440.3|47433.1|47413.1|47461.7|47441.7|47400.6|47380.6|1061
1648141200000|2022-03-24 17:00:00|47435.6|47415.6|47363.3|47343.3|47435.6|47415.6|47335.6|47315.6|404
1648141500000|2022-03-24 17:05:00|47364.7|47344.7|47328.3|47308.3|47365.8|47345.8|47310.8|47290.8|199
1648141800000|2022-03-24 17:10:00|47330.8|47310.8|47327.2|47307.2|47349.4|47329.4|47323.3|47303.3|191
1648142100000|2022-03-24 17:15:00|47328.6|47308.6|47293.6|47273.6|47328.6|47308.6|47263.3|47243.3|155
1648142400000|2022-03-24 17:20:00|47292.5|47272.5|47228.6|47208.6|47296.1|47276.1|47225|47205|155
1648142700000|2022-03-24 17:25:00|47227.2|47207.2|47221.1|47201.1|47266.1|47246.1|47098.6|47078.6|400
1648143000000|2022-03-24 17:30:00|47222.5|47202.5|47201.1|47181.1|47261.1|47241.1|47201.1|47181.1|75
1648143300000|2022-03-24 17:35:00|47202.5|47182.5|47206.1|47186.1|47221.1|47201.1|47177.2|47157.2|83
1648143600000|2022-03-24 17:40:00|47207.5|47187.5|47183.6|47163.6|47235|47215|47183.6|47163.6|76
1648143900000|2022-03-24 17:45:00|47182.2|47162.2|47243.6|47223.6|47266.1|47246.1|47182.2|47162.2|196
1648144200000|2022-03-24 17:50:00|47241.1|47221.1|47273.3|47253.3|47277.5|47257.5|47241.1|47221.1|167
1648144500000|2022-03-24 17:55:00|47272|47252|47270|47250|47297.2|47277.2|47268.9|47248.9|148
1648144800000|2022-03-24 18:00:00|47251.1|47231.1|47258.6|47238.6|47258.6|47238.6|47221.1|47201.1|84
1648145100000|2022-03-24 18:05:00|47257.2|47237.2|47263.6|47243.6|47268.6|47248.6|47256.1|47236.1|51
1648145400000|2022-03-24 18:10:00|47264.7|47244.7|47266.1|47246.1|47267.2|47247.2|47248.6|47228.6|40
1648145700000|2022-03-24 18:15:00|47267.2|47247.2|47268.6|47248.6|47292.5|47272.5|47267.2|47247.2|47
1648146000000|2022-03-24 18:20:00|47270|47250|47268.6|47248.6|47283.6|47263.6|47261.1|47241.1|26
1648146300000|2022-03-24 18:25:00|47270|47250|47256.1|47236.1|47276.1|47256.1|47248.9|47228.9|30
1648146600000|2022-03-24 18:30:00|47253.6|47233.6|47206.1|47186.1|47253.6|47233.6|47203.6|47183.6|96
1648146900000|2022-03-24 18:35:00|47207.5|47187.5|47246.4|47226.4|47246.4|47226.4|47207.5|47187.5|77
1648147200000|2022-03-24 18:40:00|47245.3|47225.3|47242.5|47222.5|47258.9|47238.9|47232.2|47212.2|205
1648147500000|2022-03-24 18:45:00|47243.9|47223.9|47258.9|47238.9|47260|47240|47237.5|47217.5|15
1648147800000|2022-03-24 18:50:00|47260|47240|47228.9|47208.9|47262.5|47242.5|47227.5|47207.5|21
1648148100000|2022-03-24 18:55:00|47230|47210|47246.4|47226.4|47263.6|47243.6|47217.5|47197.5|52
1648148400000|2022-03-24 19:00:00|47245|47225|47175|47155|47245|47225|47155|47135|95
1648148700000|2022-03-24 19:05:00|47178.6|47158.6|47210|47190|47223.6|47203.6|47173.9|47153.9|53
1648149000000|2022-03-24 19:10:00|47211.4|47191.4|47242.5|47222.5|47245|47225|47211.1|47191.1|32
1648149300000|2022-03-24 19:15:00|47241.1|47221.1|47228.9|47208.9|47248.9|47228.9|47223.9|47203.9|20
1648149600000|2022-03-24 19:20:00|47233.9|47213.9|47256.4|47236.4|47256.4|47236.4|47233.9|47213.9|26
1648149900000|2022-03-24 19:25:00|47257.8|47237.8|47265.3|47245.3|47265.3|47245.3|47248.9|47228.9|28
1648150200000|2022-03-24 19:30:00|47267.8|47247.8|47251.4|47231.4|47276.4|47256.4|47241.4|47221.4|52
1648150500000|2022-03-24 19:35:00|47253.9|47233.9|47242.5|47222.5|47256.4|47236.4|47242.5|47222.5|30
1648150800000|2022-03-24 19:40:00|47243.9|47223.9|47238.9|47218.9|47248.9|47228.9|47233.9|47213.9|35
1648151100000|2022-03-24 19:45:00|47236.4|47216.4|47247.8|47227.8|47262.8|47242.8|47236.4|47216.4|46
1648151400000|2022-03-24 19:50:00|47248.9|47228.9|47236.4|47216.4|47251.4|47231.4|47232.5|47212.5|26
1648151700000|2022-03-24 19:55:00|47234.2|47214.2|47256.4|47236.4|47256.4|47236.4|47220|47200|74
1648152000000|2022-03-24 20:00:00|47251.4|47231.4|47247.8|47227.8|47256.4|47236.4|47236.4|47216.4|37
1648152300000|2022-03-24 20:05:00|47246.4|47226.4|47252.8|47232.8|47253.9|47233.9|47243.9|47223.9|8
1648152600000|2022-03-24 20:10:00|47253.9|47233.9|47258.9|47238.9|47261.4|47241.4|47250.3|47230.3|28
1648152900000|2022-03-24 20:15:00|47261.4|47241.4|47245|47225|47278.9|47258.9|47245|47225|51
1648153200000|2022-03-24 20:20:00|47248.9|47228.9|47233.9|47213.9|47251.4|47231.4|47228.6|47208.6|31
1648153500000|2022-03-24 20:25:00|47235.3|47215.3|47202.5|47182.5|47251.4|47231.4|47202.5|47182.5|38
1648153800000|2022-03-24 20:30:00|47201.1|47181.1|47242.8|47222.8|47242.8|47222.8|47201.1|47181.1|18
1648154100000|2022-03-24 20:35:00|47244.2|47224.2|47243.9|47223.9|47247.8|47227.8|47241.7|47221.7|23
1648154400000|2022-03-24 20:40:00|47246.4|47226.4|47256.7|47236.7|47256.7|47236.7|47246.4|47226.4|17
1648154700000|2022-03-24 20:45:00|47257.8|47237.8|47218|47198|47260.3|47240.3|47218|47198|30
1648155000000|2022-03-24 20:50:00|47220.3|47200.3|47256.7|47236.7|47256.7|47236.7|47217.8|47197.8|12
1648155300000|2022-03-24 20:55:00|47245.3|47225.3|47256.4|47236.4|47275.3|47255.3|47245.3|47225.3|60
1648159200000|2022-03-24 22:00:00|47263.1|47243.1|47261.4|47241.4|47281.4|47261.4|47261.4|47241.4|43
1648159500000|2022-03-24 22:05:00|47266.4|47246.4|47270|47250|47271.4|47251.4|47266.4|47246.4|14
1648159800000|2022-03-24 22:10:00|47268.9|47248.9|47257.5|47237.5|47268.9|47248.9|47256.4|47236.4|18
1648160100000|2022-03-24 22:15:00|47256.4|47236.4|47256.4|47236.4|47258.9|47238.9|47253.9|47233.9|4
1648160400000|2022-03-24 22:20:00|47257.5|47237.5|47268.9|47248.9|47272.5|47252.5|47257.5|47237.5|9
1648160700000|2022-03-24 22:25:00|47266.4|47246.4|47270|47250|47270|47250|47265|47245|3
1648161000000|2022-03-24 22:30:00|47272.5|47252.5|47273.6|47253.6|47280|47260|47272.5|47252.5|6
1648161300000|2022-03-24 22:35:00|47272.2|47252.2|47256.4|47236.4|47272.2|47252.2|47256.4|47236.4|4
1648161600000|2022-03-24 22:40:00|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47251.6|47231.6|120
1648161900000|2022-03-24 22:45:00|47251.6|47231.6|47260.3|47240.3|47263.9|47243.9|47251.6|47231.6|72
1648162200000|2022-03-24 22:50:00|47261.4|47241.4|47251.4|47231.4|47261.4|47241.4|47251.4|47231.4|6
1648162500000|2022-03-24 22:55:00|47250.3|47230.3|47241.6|47221.6|47250.3|47230.3|47236.4|47216.4|6
1648162800000|2022-03-24 23:00:00|47242.8|47222.8|47262.8|47242.8|47267.8|47247.8|47242.8|47222.8|8
1648163100000|2022-03-24 23:05:00|47260.3|47240.3|47257.8|47237.8|47260.3|47240.3|47257.8|47237.8|4
1648163400000|2022-03-24 23:10:00|47256.6|47236.6|47257.8|47237.8|47258.9|47238.9|47255.3|47235.3|6
1648163700000|2022-03-24 23:15:00|47255.3|47235.3|47265.3|47245.3|47270.3|47250.3|47250.3|47230.3|8
1648164000000|2022-03-24 23:20:00|47262.8|47242.8|47275.3|47255.3|47275.3|47255.3|47262.8|47242.8|6
1648164300000|2022-03-24 23:25:00|47272.8|47252.8|47262.8|47242.8|47272.8|47252.8|47262.8|47242.8|2
1648164600000|2022-03-24 23:30:00|47261.4|47241.4|47256.4|47236.4|47261.4|47241.4|47243.9|47223.9|12
1648164900000|2022-03-24 23:35:00|47253.9|47233.9|47256.4|47236.4|47261.4|47241.4|47251.4|47231.4|25
1648165200000|2022-03-24 23:40:00|47257.8|47237.8|47261.4|47241.4|47261.4|47241.4|47256.4|47236.4|3
1648165500000|2022-03-24 23:45:00|47263.9|47243.9|47258.9|47238.9|47273.9|47253.9|47258.9|47238.9|13
1648165800000|2022-03-24 23:50:00|47261.4|47241.4|47250|47230|47263.9|47243.9|47248.9|47228.9|14
1648166100000|2022-03-24 23:55:00|47248.9|47228.9|47250.3|47230.3|47253.9|47233.9|47241.4|47221.4|10
1648166400000|2022-03-25 00:00:00|47251.6|47231.6|47207.8|47187.8|47252.8|47232.8|47207.8|47187.8|44
1648166700000|2022-03-25 00:05:00|47206.4|47186.4|47180.3|47160.3|47212.8|47192.8|47177.5|47157.5|33
1648167000000|2022-03-25 00:10:00|47178.9|47158.9|47187.8|47167.8|47202.8|47182.8|47177.8|47157.8|26
1648167300000|2022-03-25 00:15:00|47192.8|47172.8|47210.3|47190.3|47230.3|47210.3|47190.3|47170.3|30
1648167600000|2022-03-25 00:20:00|47209.1|47189.1|47195.3|47175.3|47227.8|47207.8|47192.8|47172.8|19
1648167900000|2022-03-25 00:25:00|47192.8|47172.8|47202.8|47182.8|47207.8|47187.8|47190.3|47170.3|18
1648168200000|2022-03-25 00:30:00|47200.3|47180.3|47235.3|47215.3|47237.8|47217.8|47200.3|47180.3|21
1648168500000|2022-03-25 00:35:00|47232.8|47212.8|47222.8|47202.8|47235.3|47215.3|47220.3|47200.3|18
1648168800000|2022-03-25 00:40:00|47224.1|47204.1|47194.1|47174.1|47230.3|47210.3|47194.1|47174.1|20
1648169100000|2022-03-25 00:45:00|47196.6|47176.6|47235.3|47215.3|47237.8|47217.8|47196.6|47176.6|31
1648169400000|2022-03-25 00:50:00|47236.6|47216.6|47237.8|47217.8|47242.8|47222.8|47232.8|47212.8|26
1648169700000|2022-03-25 00:55:00|47239.1|47219.1|47247.8|47227.8|47258|47238|47235.3|47215.3|31
1648170000000|2022-03-25 01:00:00|47236.4|47216.4|47373.6|47353.6|47373.6|47353.6|47232.8|47212.8|512
1648170300000|2022-03-25 01:05:00|47375|47355|47377.5|47357.5|47412.5|47392.5|47367.3|47347.3|183
1648170600000|2022-03-25 01:10:00|47378.6|47358.6|47393.9|47373.9|47405.5|47385.5|47376.1|47356.1|97
1648170900000|2022-03-25 01:15:00|47392.5|47372.5|47367.3|47347.3|47401.4|47381.4|47367.3|47347.3|102
1648171200000|2022-03-25 01:20:00|47368.6|47348.6|47363.9|47343.9|47376.1|47356.1|47356.1|47336.1|87
1648171500000|2022-03-25 01:25:00|47366.4|47346.4|47468.9|47448.9|47473.9|47453.9|47358.9|47338.9|169
1648171800000|2022-03-25 01:30:00|47471.4|47451.4|47451.4|47431.4|47488.9|47468.9|47438.9|47418.9|99
1648172100000|2022-03-25 01:35:00|47452.8|47432.8|47441.4|47421.4|47455|47435|47430.3|47410.3|39
1648172400000|2022-03-25 01:40:00|47440|47420|47473.9|47453.9|47482.5|47462.5|47438.9|47418.9|31
1648172700000|2022-03-25 01:45:00|47475.3|47455.3|47476.4|47456.4|47483.9|47463.9|47473.9|47453.9|38
1648173000000|2022-03-25 01:50:00|47473.9|47453.9|47478.9|47458.9|47496.4|47476.4|47473.9|47453.9|40
1648173300000|2022-03-25 01:55:00|47481.4|47461.4|47458.9|47438.9|47488.9|47468.9|47458.9|47438.9|55
1648173600000|2022-03-25 02:00:00|47453.9|47433.9|47491.9|47471.9|47496.9|47476.9|47446.4|47426.4|198
1648173900000|2022-03-25 02:05:00|47493.2|47473.2|47486.9|47466.9|47494.4|47474.4|47461.9|47441.9|30
1648174200000|2022-03-25 02:10:00|47489.4|47469.4|47523|47503|47540.7|47520.7|47489.4|47469.4|127
1648174500000|2022-03-25 02:15:00|47520.5|47500.5|47530.5|47510.5|47530.5|47510.5|47515.5|47495.5|29
1648174800000|2022-03-25 02:20:00|47528|47508|47557.8|47537.8|47570.5|47550.5|47526.6|47506.6|48
1648175100000|2022-03-25 02:25:00|47556.6|47536.6|47546.6|47526.6|47559.1|47539.1|47545.3|47525.3|24
1648175400000|2022-03-25 02:30:00|47542.8|47522.8|47541.6|47521.6|47555.5|47535.5|47537.8|47517.8|44
1648175700000|2022-03-25 02:35:00|47539.1|47519.1|47515.5|47495.5|47543|47523|47505.5|47485.5|61
1648176000000|2022-03-25 02:40:00|47516.6|47496.6|47530.5|47510.5|47530.5|47510.5|47499.4|47479.4|28
1648176300000|2022-03-25 02:45:00|47533|47513|47517.7|47497.7|47535.5|47515.5|47515.5|47495.5|19
1648176600000|2022-03-25 02:50:00|47516.6|47496.6|47500.5|47480.5|47519.1|47499.1|47491.6|47471.6|36
1648176900000|2022-03-25 02:55:00|47499.1|47479.1|47534.4|47514.4|47534.4|47514.4|47499.1|47479.1|15
1648177200000|2022-03-25 03:00:00|47533.2|47513.2|47530.5|47510.5|47539.1|47519.1|47530.5|47510.5|19
1648177500000|2022-03-25 03:05:00|47533|47513|47526.6|47506.6|47536.6|47516.6|47525.2|47505.2|22
1648177800000|2022-03-25 03:10:00|47525.5|47505.5|47559.1|47539.1|47576.9|47556.9|47525.5|47505.5|62
1648178100000|2022-03-25 03:15:00|47560.5|47540.5|47575.5|47555.5|47578|47558|47550.5|47530.5|29
1648178400000|2022-03-25 03:20:00|47580.5|47560.5|47540.5|47520.5|47580.5|47560.5|47531.9|47511.9|33
1648178700000|2022-03-25 03:25:00|47539.1|47519.1|47564.1|47544.1|47593|47573|47538|47518|55
1648179000000|2022-03-25 03:30:00|47561.9|47541.9|47536.6|47516.6|47561.9|47541.9|47536.6|47516.6|31
1648179300000|2022-03-25 03:35:00|47535.2|47515.2|47495.2|47475.2|47545.5|47525.5|47494.1|47474.1|47
1648179600000|2022-03-25 03:40:00|47493.9|47473.9|47494.1|47474.1|47497.7|47477.7|47489.1|47469.1|21
1648179900000|2022-03-25 03:45:00|47492.7|47472.7|47496.6|47476.6|47500.5|47480.5|47489.1|47469.1|18
1648180200000|2022-03-25 03:50:00|47499.1|47479.1|47493|47473|47501.6|47481.6|47492.7|47472.7|16
1648180500000|2022-03-25 03:55:00|47490.5|47470.5|47501.6|47481.6|47519.1|47499.1|47490.5|47470.5|19
1648180800000|2022-03-25 04:00:00|47500.2|47480.2|47516.6|47496.6|47521.6|47501.6|47500.2|47480.2|9
1648181100000|2022-03-25 04:05:00|47514.1|47494.1|47496.6|47476.6|47515.2|47495.2|47491.6|47471.6|19
1648181400000|2022-03-25 04:10:00|47497.7|47477.7|47506.6|47486.6|47511.6|47491.6|47495.2|47475.2|9
1648181700000|2022-03-25 04:15:00|47504.4|47484.4|47501.6|47481.6|47504.4|47484.4|47496.6|47476.6|9
1648182000000|2022-03-25 04:20:00|47500.5|47480.5|47515.5|47495.5|47516.6|47496.6|47497.7|47477.7|8
1648182300000|2022-03-25 04:25:00|47519.1|47499.1|47527.7|47507.7|47541.6|47521.6|47519.1|47499.1|22
1648182600000|2022-03-25 04:30:00|47522.7|47502.7|47491.6|47471.6|47530.2|47510.2|47491.6|47471.6|17
1648182900000|2022-03-25 04:35:00|47493|47473|47503|47483|47504.1|47484.1|47491.6|47471.6|11
1648183200000|2022-03-25 04:40:00|47505.7|47485.7|47546.8|47526.8|47550.5|47530.5|47505.7|47485.7|34
1648183500000|2022-03-25 04:45:00|47545.5|47525.5|47538|47518|47548|47528|47538|47518|1
1648183800000|2022-03-25 04:50:00|47536.6|47516.6|47530.5|47510.5|47540.5|47520.5|47525.5|47505.5|14
1648184100000|2022-03-25 04:55:00|47531.8|47511.8|47515.5|47495.5|47533|47513|47515.5|47495.5|30
1648184400000|2022-03-25 05:00:00|47518|47498|47493|47473|47520.5|47500.5|47493|47473|34
1648184700000|2022-03-25 05:05:00|47494.1|47474.1|47478.9|47458.9|47498|47478|47478.9|47458.9|25
1648185000000|2022-03-25 05:10:00|47480.2|47460.2|47460.5|47440.5|47480.2|47460.2|47458|47438|21
1648185300000|2022-03-25 05:15:00|47458|47438|47455.5|47435.5|47460.5|47440.5|47450.5|47430.5|18
1648185600000|2022-03-25 05:20:00|47458|47438|47464.3|47444.3|47470.5|47450.5|47455.5|47435.5|15
1648185900000|2022-03-25 05:25:00|47465.5|47445.5|47440.5|47420.5|47466.6|47446.6|47435.5|47415.5|52
1648186200000|2022-03-25 05:30:00|47444.3|47424.3|47424.1|47404.1|47465.5|47445.5|47406.6|47386.6|170
1648186500000|2022-03-25 05:35:00|47426.6|47406.6|47384.1|47364.1|47449.1|47429.1|47371.6|47351.6|99
1648186800000|2022-03-25 05:40:00|47381.6|47361.6|47356.6|47336.6|47381.6|47361.6|47316.6|47296.6|151
1648187100000|2022-03-25 05:45:00|47353|47333|47389.1|47369.1|47396.6|47376.6|47341.6|47321.6|67
1648187400000|2022-03-25 05:50:00|47391.6|47371.6|47391.6|47371.6|47417.7|47397.7|47389.1|47369.1|23
1648187700000|2022-03-25 05:55:00|47394.1|47374.1|47380.2|47360.2|47394.1|47374.1|47363|47343|45
1648188000000|2022-03-25 06:00:00|47377.7|47357.7|47374.1|47354.1|47414.1|47394.1|47366.6|47346.6|40
1648188300000|2022-03-25 06:05:00|47376.6|47356.6|47371.6|47351.6|47390.2|47370.2|47368|47348|24
1648188600000|2022-03-25 06:10:00|47374.1|47354.1|47480.5|47460.5|47483|47463|47371.6|47351.6|101
1648188900000|2022-03-25 06:15:00|47479.1|47459.1|47476.6|47456.6|47491.6|47471.6|47467.7|47447.7|39
1648189200000|2022-03-25 06:20:00|47478|47458|47469.1|47449.1|47481.6|47461.6|47441.6|47421.6|50
1648189500000|2022-03-25 06:25:00|47464.1|47444.1|47430.5|47410.5|47471.6|47451.6|47429.1|47409.1|33
1648189800000|2022-03-25 06:30:00|47431.6|47411.6|47425.5|47405.5|47464.1|47444.1|47376.6|47356.6|107
1648190100000|2022-03-25 06:35:00|47424.1|47404.1|47440.5|47420.5|47443|47423|47414.1|47394.1|47
1648190400000|2022-03-25 06:40:00|47444.3|47424.3|47479.1|47459.1|47481.6|47461.6|47444.3|47424.3|65
1648190700000|2022-03-25 06:45:00|47474.1|47454.1|47499.1|47479.1|47499.1|47479.1|47461.6|47441.6|119
1648191000000|2022-03-25 06:50:00|47498|47478|47516.6|47496.6|47549.1|47529.1|47496.6|47476.6|93
1648191300000|2022-03-25 06:55:00|47518|47498|47521.6|47501.6|47543|47523|47516.6|47496.6|72
1648191600000|2022-03-25 07:00:00|47524.1|47504.1|47501.6|47481.6|47524.1|47504.1|47481.6|47461.6|47
1648191900000|2022-03-25 07:05:00|47496.6|47476.6|47494.1|47474.1|47496.6|47476.6|47472.7|47452.7|65
1648192200000|2022-03-25 07:10:00|47496.4|47476.4|47579.1|47559.1|47586.6|47566.6|47496.4|47476.4|101
1648192500000|2022-03-25 07:15:00|47574.1|47554.1|47556.6|47536.6|47574.1|47554.1|47533|47513|48
1648192800000|2022-03-25 07:20:00|47557.7|47537.7|47537.7|47517.7|47570.5|47550.5|47524.1|47504.1|23
1648193100000|2022-03-25 07:25:00|47536.6|47516.6|47476.6|47456.6|47536.6|47516.6|47464.1|47444.1|53
1648193400000|2022-03-25 07:30:00|47475.2|47455.2|47474.1|47454.1|47479.1|47459.1|47454.1|47434.1|60
1648193700000|2022-03-25 07:35:00|47472.7|47452.7|47468|47448|47474.1|47454.1|47419.1|47399.1|61
1648194000000|2022-03-25 07:40:00|47469.1|47449.1|47489.1|47469.1|47514.1|47494.1|47469.1|47449.1|58
1648194300000|2022-03-25 07:45:00|47486.6|47466.6|47546.6|47526.6|47546.6|47526.6|47486.6|47466.6|49
1648194600000|2022-03-25 07:50:00|47544.1|47524.1|47598|47578|47609.3|47589.3|47542.7|47522.7|98
1648194900000|2022-03-25 07:55:00|47596.8|47576.8|47680.5|47660.5|47680.5|47660.5|47565.7|47545.7|128
1648195200000|2022-03-25 08:00:00|47679.1|47659.1|47688|47668|47730.7|47710.7|47641.8|47621.8|237
1648195500000|2022-03-25 08:05:00|47685.5|47665.5|47616.8|47596.8|47689.3|47669.3|47615.5|47595.5|137
1648195800000|2022-03-25 08:10:00|47614.1|47594.1|47591.8|47571.8|47634.3|47614.3|47591.8|47571.8|100
1648196100000|2022-03-25 08:15:00|47589.3|47569.3|47536.8|47516.8|47594.3|47574.3|47529.3|47509.3|152
1648196400000|2022-03-25 08:20:00|47534.3|47514.3|47479.1|47459.1|47551.8|47531.8|47468.9|47448.9|85
1648196700000|2022-03-25 08:25:00|47471.6|47451.6|47460.5|47440.5|47493|47473|47436.6|47416.6|101
1648197000000|2022-03-25 08:30:00|47458|47438|47479.3|47459.3|47488|47468|47456.8|47436.8|66
1648197300000|2022-03-25 08:35:00|47480.7|47460.7|47498|47478|47501.8|47481.8|47470.5|47450.5|58
1648197600000|2022-03-25 08:40:00|47494.3|47474.3|47383|47363|47494.3|47474.3|47345.5|47325.5|185
1648197900000|2022-03-25 08:45:00|47384.1|47364.1|47251.6|47231.6|47395.5|47375.5|47246.6|47226.6|204
1648198200000|2022-03-25 08:50:00|47249.1|47229.1|47276.6|47256.6|47319.1|47299.1|47246.6|47226.6|158
1648198500000|2022-03-25 08:55:00|47275.2|47255.2|47296.6|47276.6|47314.1|47294.1|47274.1|47254.1|127
1648198800000|2022-03-25 09:00:00|47294.1|47274.1|47304.1|47284.1|47398|47378|47287.7|47267.7|208
1648199100000|2022-03-25 09:05:00|47306.6|47286.6|47409.3|47389.3|47424.3|47404.3|47305.2|47285.2|97
1648199400000|2022-03-25 09:10:00|47407.9|47387.9|47426.8|47406.8|47429.3|47409.3|47379.3|47359.3|82
1648199700000|2022-03-25 09:15:00|47428.2|47408.2|47356.8|47336.8|47432|47412|47349.1|47329.1|77
1648200000000|2022-03-25 09:20:00|47357.9|47337.9|47354.3|47334.3|47357.9|47337.9|47332.9|47312.9|40
1648200300000|2022-03-25 09:25:00|47362.9|47342.9|47329.1|47309.1|47365.4|47345.4|47320.4|47300.4|76
1648200600000|2022-03-25 09:30:00|47326.6|47306.6|47345.7|47325.7|47355.7|47335.7|47273.2|47253.2|127
1648200900000|2022-03-25 09:35:00|47344.3|47324.3|47345.4|47325.4|47357|47337|47313.2|47293.2|100
1648201200000|2022-03-25 09:40:00|47342.9|47322.9|47386.6|47366.6|47390.4|47370.4|47340.4|47320.4|78
1648201500000|2022-03-25 09:45:00|47385.2|47365.2|47365.4|47345.4|47400.4|47380.4|47365.4|47345.4|53
1648201800000|2022-03-25 09:50:00|47364.1|47344.1|47422.9|47402.9|47422.9|47402.9|47360.2|47340.2|50
1648202100000|2022-03-25 09:55:00|47420.2|47400.2|47394.3|47374.3|47420.2|47400.2|47374.1|47354.1|38
1648202400000|2022-03-25 10:00:00|47389.1|47369.1|47376.8|47356.8|47405.4|47385.4|47376.8|47356.8|92
1648202700000|2022-03-25 10:05:00|47377.9|47357.9|47372.7|47352.7|47387.9|47367.9|47369.1|47349.1|27
1648203000000|2022-03-25 10:10:00|47371.6|47351.6|47337.9|47317.9|47371.6|47351.6|47337.9|47317.9|38
1648203300000|2022-03-25 10:15:00|47340.4|47320.4|47382.9|47362.9|47395.4|47375.4|47340.4|47320.4|29
1648203600000|2022-03-25 10:20:00|47384.3|47364.3|47375.4|47355.4|47395.4|47375.4|47375.4|47355.4|42
1648203900000|2022-03-25 10:25:00|47377.9|47357.9|47372.9|47352.9|47404.3|47384.3|47367.7|47347.7|13
1648204200000|2022-03-25 10:30:00|47374.1|47354.1|47310.2|47290.2|47379.1|47359.1|47292.7|47272.7|69
1648204500000|2022-03-25 10:35:00|47311.6|47291.6|47274.1|47254.1|47313.9|47293.9|47264.1|47244.1|81
1648204800000|2022-03-25 10:40:00|47271.6|47251.6|47201.6|47181.6|47271.6|47251.6|47200.2|47180.2|124
1648205100000|2022-03-25 10:45:00|47200.4|47180.4|47183.9|47163.9|47237.7|47217.7|47171.4|47151.4|140
1648205400000|2022-03-25 10:50:00|47186.4|47166.4|47208.9|47188.9|47212.5|47192.5|47183.9|47163.9|56
1648205700000|2022-03-25 10:55:00|47207.7|47187.7|47190|47170|47207.7|47187.7|47176.4|47156.4|54
1648206000000|2022-03-25 11:00:00|47198.9|47178.9|47181.4|47161.4|47225|47205|47181.4|47161.4|60
1648206300000|2022-03-25 11:05:00|47180.2|47160.2|47118.9|47098.9|47186.4|47166.4|47083.6|47063.6|217
1648206600000|2022-03-25 11:10:00|47127.7|47107.7|47151.4|47131.4|47151.4|47131.4|47118.9|47098.9|29
1648206900000|2022-03-25 11:15:00|47153.9|47133.9|47146.6|47126.6|47178.9|47158.9|47146.6|47126.6|56
1648207200000|2022-03-25 11:20:00|47144.1|47124.1|47191.6|47171.6|47191.6|47171.6|47144.1|47124.1|56
1648207500000|2022-03-25 11:25:00|47186.6|47166.6|47224.1|47204.1|47224.1|47204.1|47181.6|47161.6|85
1648207800000|2022-03-25 11:30:00|47226.6|47206.6|47251.6|47231.6|47257.9|47237.9|47224.1|47204.1|75
1648208100000|2022-03-25 11:35:00|47256.6|47236.6|47216.6|47196.6|47256.6|47236.6|47188.9|47168.9|156
1648208400000|2022-03-25 11:40:00|47211.6|47191.6|47168.9|47148.9|47214.1|47194.1|47157.7|47137.7|117
1648208700000|2022-03-25 11:45:00|47171.4|47151.4|47194.1|47174.1|47207.7|47187.7|47167.7|47147.7|44
1648209000000|2022-03-25 11:50:00|47195.2|47175.2|47196.6|47176.6|47209.1|47189.1|47194.1|47174.1|56
1648209300000|2022-03-25 11:55:00|47201.6|47181.6|47229.1|47209.1|47229.1|47209.1|47189.1|47169.1|63
1648209600000|2022-03-25 12:00:00|47230.2|47210.2|47211.6|47191.6|47270.4|47250.4|47210.2|47190.2|145
1648209900000|2022-03-25 12:05:00|47214.1|47194.1|47246.6|47226.6|47260.4|47240.4|47211.6|47191.6|67
1648210200000|2022-03-25 12:10:00|47240.4|47220.4|47126.6|47106.6|47246.6|47226.6|47126.6|47106.6|148
1648210500000|2022-03-25 12:15:00|47127.9|47107.9|47126.6|47106.6|47134.1|47114.1|47099.1|47079.1|174
1648210800000|2022-03-25 12:20:00|47124.1|47104.1|47190.4|47170.4|47196.6|47176.6|47094.1|47074.1|248
1648211100000|2022-03-25 12:25:00|47189.3|47169.3|47157.9|47137.9|47189.3|47169.3|47121.4|47101.4|93
1648211400000|2022-03-25 12:30:00|47160.4|47140.4|47176.8|47156.8|47211.6|47191.6|47140.2|47120.2|177
1648211700000|2022-03-25 12:35:00|47175.4|47155.4|47156.6|47136.6|47196.6|47176.6|47097.9|47077.9|157
1648212000000|2022-03-25 12:40:00|47162.9|47142.9|47206.6|47186.6|47226.6|47206.6|47162.9|47142.9|91
1648212300000|2022-03-25 12:45:00|47205.4|47185.4|47201.6|47181.6|47236.6|47216.6|47156.6|47136.6|193
1648212600000|2022-03-25 12:50:00|47195.2|47175.2|47184.1|47164.1|47206.6|47186.6|47166.6|47146.6|94
1648212900000|2022-03-25 12:55:00|47186.6|47166.6|47181.6|47161.6|47216.6|47196.6|47154.1|47134.1|163
1648213200000|2022-03-25 13:00:00|47179.1|47159.1|47236.6|47216.6|47241.6|47221.6|47136.6|47116.6|358
1648213500000|2022-03-25 13:05:00|47235.2|47215.2|47171.6|47151.6|47257.7|47237.7|47169.1|47149.1|208
1648213800000|2022-03-25 13:10:00|47175.4|47155.4|47152.7|47132.7|47201.6|47181.6|47102.5|47082.5|163
1648214100000|2022-03-25 13:15:00|47151.4|47131.4|47206.4|47186.4|47216.2|47196.2|47107.5|47087.5|140
1648214400000|2022-03-25 13:20:00|47203.9|47183.9|47133.9|47113.9|47203.9|47183.9|47131.6|47111.6|72
1648214700000|2022-03-25 13:25:00|47136.4|47116.4|47094.6|47074.6|47136.4|47116.4|47059.6|47039.6|431
1648215000000|2022-03-25 13:30:00|47097.1|47077.1|47173.4|47153.4|47195.9|47175.9|47089.8|47069.8|199
1648215300000|2022-03-25 13:35:00|47170.9|47150.9|47120.9|47100.9|47173.4|47153.4|47103.4|47083.4|131
1648215600000|2022-03-25 13:40:00|47123.4|47103.4|47120|47100|47204.8|47184.8|47115|47095|180
1648215900000|2022-03-25 13:45:00|47118.7|47098.7|47195|47175|47195|47175|47116.2|47096.2|136
1648216200000|2022-03-25 13:50:00|47196.4|47176.4|47096.9|47076.9|47228.4|47208.4|47093.4|47073.4|165
1648216500000|2022-03-25 13:55:00|47095.7|47075.7|47062.3|47042.3|47108.7|47088.7|47044.8|47024.8|241
1648216800000|2022-03-25 14:00:00|47063.4|47043.4|47058.4|47038.4|47130.9|47110.9|47037.3|47017.3|189
1648217100000|2022-03-25 14:05:00|47063.4|47043.4|47077.1|47057.1|47087.1|47067.1|47058.4|47038.4|98
1648217400000|2022-03-25 14:10:00|47075.9|47055.9|47098.4|47078.4|47138.4|47118.4|47068.4|47048.4|123
1648217700000|2022-03-25 14:15:00|47097.3|47077.3|47075.7|47055.7|47108.4|47088.4|47035.7|47015.7|243
1648218000000|2022-03-25 14:20:00|47078.2|47058.2|47164.6|47144.6|47174.6|47154.6|47074.6|47054.6|200
1648218300000|2022-03-25 14:25:00|47168.2|47148.2|47198.5|47178.5|47198.5|47178.5|47145.7|47125.7|201
1648218600000|2022-03-25 14:30:00|47199.8|47179.8|47258.5|47238.5|47276|47256|47199.8|47179.8|263
1648218900000|2022-03-25 14:35:00|47259.6|47239.6|47328.5|47308.5|47341|47321|47253.5|47233.5|267
1648219200000|2022-03-25 14:40:00|47329.8|47309.8|47294.6|47274.6|47348.2|47328.2|47294.6|47274.6|197
1648219500000|2022-03-25 14:45:00|47293.2|47273.2|47215.8|47195.8|47300.7|47280.7|47205.8|47185.8|150
1648219800000|2022-03-25 14:50:00|47213.3|47193.3|47165.8|47145.8|47219.6|47199.6|47145.8|47125.8|164
1648220100000|2022-03-25 14:55:00|47163.3|47143.3|47113.3|47093.3|47165.8|47145.8|47103.3|47083.3|182
1648220400000|2022-03-25 15:00:00|47115.8|47095.8|47113.3|47093.3|47125.8|47105.8|47070.8|47050.8|257
1648220700000|2022-03-25 15:05:00|47114.6|47094.6|47108.3|47088.3|47135.8|47115.8|47080.8|47060.8|304
1648221000000|2022-03-25 15:10:00|47109.6|47089.6|47053.5|47033.5|47113.3|47093.3|47048.3|47028.3|292
1648221300000|2022-03-25 15:15:00|47052.1|47032.1|47064.6|47044.6|47069.6|47049.6|47036|47016|167
1648221600000|2022-03-25 15:20:00|47066|47046|47089.6|47069.6|47094.6|47074.6|47053.5|47033.5|263
1648221900000|2022-03-25 15:25:00|47090.8|47070.8|47145.8|47125.8|47150.8|47130.8|47090.8|47070.8|136
1648222200000|2022-03-25 15:30:00|47143.3|47123.3|47193.3|47173.3|47208.3|47188.3|47115.8|47095.8|222
1648222500000|2022-03-25 15:35:00|47194.6|47174.6|47108.3|47088.3|47195.8|47175.8|47091.9|47071.9|213
1648222800000|2022-03-25 15:40:00|47105.8|47085.8|47095.6|47075.6|47110.8|47090.8|47068.3|47048.3|247
1648223100000|2022-03-25 15:45:00|47094.2|47074.2|47089.6|47069.6|47095.6|47075.6|47071.9|47051.9|162
1648223400000|2022-03-25 15:50:00|47090.8|47070.8|47074.6|47054.6|47109.4|47089.4|47059.6|47039.6|163
1648223700000|2022-03-25 15:55:00|47078.3|47058.3|47026.9|47006.9|47078.3|47058.3|47019.6|46999.6|240
1648224000000|2022-03-25 16:00:00|47025.8|47005.8|47049.6|47029.6|47059.6|47039.6|46970.8|46950.8|242
1648224300000|2022-03-25 16:05:00|47048.3|47028.3|47106.9|47086.9|47109.4|47089.4|47043.3|47023.3|121
1648224600000|2022-03-25 16:10:00|47109.4|47089.4|47143.3|47123.3|47163.3|47143.3|47091.9|47071.9|156
1648224900000|2022-03-25 16:15:00|47144.6|47124.6|47143.3|47123.3|47155.8|47135.8|47130.8|47110.8|65
1648225200000|2022-03-25 16:20:00|47144.4|47124.4|47113.3|47093.3|47163.3|47143.3|47103.3|47083.3|197
1648225500000|2022-03-25 16:25:00|47112.1|47092.1|47134.4|47114.4|47138.3|47118.3|47099.4|47079.4|159
1648225800000|2022-03-25 16:30:00|47136.9|47116.9|47105.8|47085.8|47138.3|47118.3|47085.8|47065.8|165
1648226100000|2022-03-25 16:35:00|47104.4|47084.4|47103.5|47083.5|47123.5|47103.5|47093.3|47073.3|196
1648226400000|2022-03-25 16:40:00|47101|47081|47067.1|47047.1|47104.6|47084.6|47051|47031|181
1648226700000|2022-03-25 16:45:00|47065.8|47045.8|46929.6|46909.6|47091.9|47071.9|46908.3|46888.3|379
1648227000000|2022-03-25 16:50:00|46930.8|46910.8|46995.8|46975.8|47040.8|47020.8|46929.6|46909.6|244
1648227300000|2022-03-25 16:55:00|46997.1|46977.1|46964.2|46944.2|47025.6|47005.6|46909.4|46889.4|1186
1648227600000|2022-03-25 17:00:00|46965.6|46945.6|46920.6|46900.6|47028.1|47008.1|46918.1|46898.1|131
1648227900000|2022-03-25 17:05:00|46918.1|46898.1|46883.1|46863.1|46920.6|46900.6|46880.4|46860.4|147
1648228200000|2022-03-25 17:10:00|46881.7|46861.7|46925.8|46905.8|46929.4|46909.4|46878.1|46858.1|169
1648228500000|2022-03-25 17:15:00|46923.3|46903.3|46955.8|46935.8|46975.8|46955.8|46920.8|46900.8|140
1648228800000|2022-03-25 17:20:00|46953.3|46933.3|46937.1|46917.1|46973.3|46953.3|46923.3|46903.3|59
1648229100000|2022-03-25 17:25:00|46938.3|46918.3|46959.6|46939.6|46959.6|46939.6|46920.8|46900.8|201
1648229400000|2022-03-25 17:30:00|46955.8|46935.8|46945.8|46925.8|46958.3|46938.3|46940.8|46920.8|111
1648229700000|2022-03-25 17:35:00|46948.3|46928.3|46945.8|46925.8|46949.6|46929.6|46923.3|46903.3|102
1648230000000|2022-03-25 17:40:00|46948.3|46928.3|46950.8|46930.8|46950.8|46930.8|46920.8|46900.8|157
1648230300000|2022-03-25 17:45:00|46954.6|46934.6|46955.8|46935.8|46958.3|46938.3|46933.3|46913.3|155
1648230600000|2022-03-25 17:50:00|46957.1|46937.1|46927.3|46907.3|46970.8|46950.8|46927.1|46907.1|101
1648230900000|2022-03-25 17:55:00|46929.8|46909.8|46983.5|46963.5|46991|46971|46927.3|46907.3|53
1648231200000|2022-03-25 18:00:00|46984.8|46964.8|46963.5|46943.5|46991|46971|46961|46941|31
1648231500000|2022-03-25 18:05:00|46961|46941|46963.5|46943.5|46966|46946|46954.6|46934.6|80
1648231800000|2022-03-25 18:10:00|46968.5|46948.5|46962.3|46942.3|46973.5|46953.5|46958.5|46938.5|37
1648232100000|2022-03-25 18:15:00|46963.5|46943.5|46946|46926|46976|46956|46938.5|46918.5|40
1648232400000|2022-03-25 18:20:00|46947.1|46927.1|46967.1|46947.1|46988.5|46968.5|46946|46926|98
1648232700000|2022-03-25 18:25:00|46964.6|46944.6|46984.6|46964.6|46987.1|46967.1|46962.1|46942.1|50
1648233000000|2022-03-25 18:30:00|46982.1|46962.1|46989.6|46969.6|47007.1|46987.1|46976|46956|51
1648233300000|2022-03-25 18:35:00|46987.1|46967.1|46992.1|46972.1|46998.5|46978.5|46981|46961|19
1648233600000|2022-03-25 18:40:00|46997.1|46977.1|46997.1|46977.1|47002.1|46982.1|46985.8|46965.8|40
1648233900000|2022-03-25 18:45:00|46993.3|46973.3|46987.1|46967.1|46993.3|46973.3|46981|46961|30
1648234200000|2022-03-25 18:50:00|46988.5|46968.5|47017.1|46997.1|47017.1|46997.1|46982.1|46962.1|35
1648234500000|2022-03-25 18:55:00|47019.6|46999.6|47010.8|46990.8|47027.1|47007.1|47000.8|46980.8|65
1648234800000|2022-03-25 19:00:00|47009.6|46989.6|46992.1|46972.1|47009.6|46989.6|46979.6|46959.6|29
1648235100000|2022-03-25 19:05:00|46993.5|46973.5|46979.4|46959.4|46999.6|46979.6|46978.3|46958.3|19
1648235400000|2022-03-25 19:10:00|46978.3|46958.3|46990.8|46970.8|46998.3|46978.3|46978.3|46958.3|17
1648235700000|2022-03-25 19:15:00|46995.8|46975.8|46978.3|46958.3|47003.3|46983.3|46978.3|46958.3|17
1648236000000|2022-03-25 19:20:00|46980.8|46960.8|46939.6|46919.6|46980.8|46960.8|46933.3|46913.3|68
1648236300000|2022-03-25 19:25:00|46942.1|46922.1|46950.8|46930.8|46958.3|46938.3|46923.3|46903.3|71
1648236600000|2022-03-25 19:30:00|46953.3|46933.3|46964.6|46944.6|46975.8|46955.8|46950.8|46930.8|39
1648236900000|2022-03-25 19:35:00|46965.8|46945.8|46953.3|46933.3|46970.8|46950.8|46950.8|46930.8|18
1648237200000|2022-03-25 19:40:00|46954.6|46934.6|46958.3|46938.3|46970.8|46950.8|46953.3|46933.3|21
1648237500000|2022-03-25 19:45:00|46957|46937|46988.3|46968.3|46990.8|46970.8|46953.3|46933.3|34
1648237800000|2022-03-25 19:50:00|46989.5|46969.5|46988.3|46968.3|46993.3|46973.3|46984.6|46964.6|44
1648238100000|2022-03-25 19:55:00|46985.8|46965.8|47000.8|46980.8|47009.6|46989.6|46984.5|46964.5|60
1648238400000|2022-03-25 20:00:00|47003.3|46983.3|47013.3|46993.3|47022.1|47002.1|47000.8|46980.8|38
1648238700000|2022-03-25 20:05:00|47014.6|46994.6|46993.3|46973.3|47015.8|46995.8|46993.3|46973.3|20
1648239000000|2022-03-25 20:10:00|46994.5|46974.5|46967.8|46947.8|46995.6|46975.6|46967.8|46947.8|32
1648239300000|2022-03-25 20:15:00|46963.1|46943.1|46948.3|46928.3|46965.8|46945.8|46939.5|46919.5|33
1648239600000|2022-03-25 20:20:00|46953.3|46933.3|46980.8|46960.8|46980.8|46960.8|46953.3|46933.3|11
1648239900000|2022-03-25 20:25:00|46983.3|46963.3|46943.3|46923.3|46983.3|46963.3|46943.3|46923.3|13
1648240200000|2022-03-25 20:30:00|46938.3|46918.3|46938.3|46918.3|46943.3|46923.3|46935.6|46915.6|17
1648240500000|2022-03-25 20:35:00|46933.3|46913.3|46930.8|46910.8|46935.8|46915.8|46930.8|46910.8|17
1648240800000|2022-03-25 20:40:00|46933.3|46913.3|46959.6|46939.6|46961|46941|46933.3|46913.3|18
1648241100000|2022-03-25 20:45:00|46950.8|46930.8|46927|46907|46970.8|46950.8|46927|46907|58
1648241400000|2022-03-25 20:50:00|46925.8|46905.8|46930.8|46910.8|46938.3|46918.3|46923.3|46903.3|26
1648241700000|2022-03-25 20:55:00|46929.6|46909.6|46943.3|46923.3|46958.3|46938.3|46927.1|46907.1|54
1648418400000|2022-03-27 22:00:00|46962.5|46942.5|46962.5|46942.5|47001.2|46981.2|46932.5|46912.5|49
1648418700000|2022-03-27 22:05:00|46965|46945|46888.7|46868.7|46965|46945|46886.2|46866.2|88
1648419000000|2022-03-27 22:10:00|46887.5|46867.5|46888.7|46868.7|46903.7|46883.7|46886.2|46866.2|55
1648419300000|2022-03-27 22:15:00|46890|46870|46920|46900|46931.2|46911.2|46847.5|46827.5|94
1648419600000|2022-03-27 22:20:00|46918.7|46898.7|46886.2|46866.2|46918.7|46898.7|46881.2|46861.2|50
1648419900000|2022-03-27 22:25:00|46887.5|46867.5|46875|46855|46893.7|46873.7|46872.5|46852.5|14
1648420200000|2022-03-27 22:30:00|46873.8|46853.8|46861.3|46841.3|46880|46860|46855|46835|14
1648420500000|2022-03-27 22:35:00|46858.8|46838.8|46852.5|46832.5|46865|46845|46852.5|46832.5|22
1648420800000|2022-03-27 22:40:00|46855|46835|46835|46815|46855|46835|46830|46810|58
1648421100000|2022-03-27 22:45:00|46833.8|46813.8|46818.8|46798.8|46835|46815|46791.3|46771.3|37
1648421400000|2022-03-27 22:50:00|46822.5|46802.5|46815|46795|46823.8|46803.8|46813.8|46793.8|14
1648421700000|2022-03-27 22:55:00|46813.8|46793.8|46826.3|46806.3|46828.8|46808.8|46811.3|46791.3|14
1648422000000|2022-03-27 23:00:00|46827.5|46807.5|46831.3|46811.3|46832.5|46812.5|46827.5|46807.5|39
1648422300000|2022-03-27 23:05:00|46832.5|46812.5|46823.8|46803.8|46835|46815|46823.8|46803.8|16
1648422600000|2022-03-27 23:10:00|46822.5|46802.5|46828.8|46808.8|46828.8|46808.8|46813.8|46793.8|6
1648422900000|2022-03-27 23:15:00|46831.3|46811.3|46838.8|46818.8|46847.5|46827.5|46831.3|46811.3|10
1648423200000|2022-03-27 23:20:00|46841.3|46821.3|46843.8|46823.8|46843.8|46823.8|46838.8|46818.8|7
1648423500000|2022-03-27 23:25:00|46842.5|46822.5|46827.5|46807.5|46842.5|46822.5|46821.3|46801.3|13
1648423800000|2022-03-27 23:30:00|46826.3|46806.3|46823.8|46803.8|46826.3|46806.3|46816.3|46796.3|14
1648424100000|2022-03-27 23:35:00|46826.3|46806.3|46836.3|46816.3|46838.8|46818.8|46818.8|46798.8|8
1648424400000|2022-03-27 23:40:00|46835|46815|46833.8|46813.8|46840|46820|46827.5|46807.5|10
1648424700000|2022-03-27 23:45:00|46835|46815|46828.8|46808.8|46838.8|46818.8|46822.5|46802.5|18
1648425000000|2022-03-27 23:50:00|46830|46810|46831.3|46811.3|46832.5|46812.5|46826.3|46806.3|9
1648425300000|2022-03-27 23:55:00|46832.5|46812.5|46837.5|46817.5|46846.3|46826.3|46832.5|46812.5|18
1648425600000|2022-03-28 00:00:00|46841.3|46821.3|46856.3|46836.3|46888.8|46868.8|46841.3|46821.3|93
1648425900000|2022-03-28 00:05:00|46853.8|46833.8|46846.3|46826.3|46858.8|46838.8|46831.3|46811.3|79
1648426200000|2022-03-28 00:10:00|46848.8|46828.8|46801.3|46781.3|46853.8|46833.8|46796.3|46776.3|65
1648426500000|2022-03-28 00:15:00|46798.8|46778.8|46725|46705|46803.8|46783.8|46690|46670|233
1648426800000|2022-03-28 00:20:00|46727.5|46707.5|46731.3|46711.3|46743.8|46723.8|46721.3|46701.3|42
1648427100000|2022-03-28 00:25:00|46732.5|46712.5|46752.5|46732.5|46772.5|46752.5|46732.5|46712.5|47
1648427400000|2022-03-28 00:30:00|46753.8|46733.8|46740|46720|46758.8|46738.8|46736.3|46716.3|28
1648427700000|2022-03-28 00:35:00|46742.5|46722.5|46752.5|46732.5|46756.3|46736.3|46731.3|46711.3|37
1648428000000|2022-03-28 00:40:00|46751.3|46731.3|46770|46750|46773.8|46753.8|46741.3|46721.3|43
1648428300000|2022-03-28 00:45:00|46771.3|46751.3|46742.5|46722.5|46772.5|46752.5|46732.5|46712.5|68
1648428600000|2022-03-28 00:50:00|46741.3|46721.3|46692.5|46672.5|46745|46725|46692.5|46672.5|81
1648428900000|2022-03-28 00:55:00|46695|46675|46712.5|46692.5|46725|46705|46692.5|46672.5|49
1648429200000|2022-03-28 01:00:00|46711.3|46691.3|46643.8|46623.8|46711.3|46691.3|46605|46585|439
1648429500000|2022-03-28 01:05:00|46640|46620|46715|46695|46715|46695|46640|46620|149
1648429800000|2022-03-28 01:10:00|46713.8|46693.8|46631.3|46611.3|46720|46700|46626.3|46606.3|118
1648430100000|2022-03-28 01:15:00|46628.8|46608.8|46608.8|46588.8|46628.8|46608.8|46603.8|46583.8|102
1648430400000|2022-03-28 01:20:00|46603.8|46583.8|46558.8|46538.8|46613.8|46593.8|46540|46520|277
1648430700000|2022-03-28 01:25:00|46556.3|46536.3|46481.3|46461.3|46581.3|46561.3|46481.3|46461.3|227
1648431000000|2022-03-28 01:30:00|46483.8|46463.8|46548.8|46528.8|46567.5|46547.5|46463.8|46443.8|196
1648431300000|2022-03-28 01:35:00|46546.3|46526.3|46572.5|46552.5|46572.5|46552.5|46533.8|46513.8|82
1648431600000|2022-03-28 01:40:00|46571.3|46551.3|46508.8|46488.8|46586.3|46566.3|46503.8|46483.8|91
1648431900000|2022-03-28 01:45:00|46507.5|46487.5|46512.6|46492.6|46517.5|46497.5|46483.8|46463.8|125
1648432200000|2022-03-28 01:50:00|46513.8|46493.8|46540|46520|46540|46520|46488.8|46468.8|99
1648432500000|2022-03-28 01:55:00|46538.8|46518.8|46556.3|46536.3|46558.8|46538.8|46530|46510|61
1648432800000|2022-03-28 02:00:00|46552.5|46532.5|46531.3|46511.3|46558.8|46538.8|46492.5|46472.5|106
1648433100000|2022-03-28 02:05:00|46528.8|46508.8|46543.8|46523.8|46543.8|46523.8|46508.8|46488.8|102
1648433400000|2022-03-28 02:10:00|46548.8|46528.8|46556.3|46536.3|46593.8|46573.8|46531.3|46511.3|91
1648433700000|2022-03-28 02:15:00|46555.1|46535.1|46548.8|46528.8|46558.8|46538.8|46535.1|46515.1|72
1648434000000|2022-03-28 02:20:00|46551.3|46531.3|46543.8|46523.8|46551.3|46531.3|46526.3|46506.3|47
1648434300000|2022-03-28 02:25:00|46541.3|46521.3|46532.6|46512.6|46543.8|46523.8|46503.8|46483.8|32
1648434600000|2022-03-28 02:30:00|46533.8|46513.8|46552.6|46532.6|46573.8|46553.8|46528.8|46508.8|47
1648434900000|2022-03-28 02:35:00|46557.6|46537.6|46613.8|46593.8|46623.8|46603.8|46557.6|46537.6|89
1648435200000|2022-03-28 02:40:00|46616.3|46596.3|46616.3|46596.3|46641.3|46621.3|46613.8|46593.8|75
1648435500000|2022-03-28 02:45:00|46613.8|46593.8|46661.3|46641.3|46676.3|46656.3|46611.3|46591.3|62
1648435800000|2022-03-28 02:50:00|46662.6|46642.6|46683.8|46663.8|46686.3|46666.3|46661.3|46641.3|53
1648436100000|2022-03-28 02:55:00|46686.3|46666.3|46703.8|46683.8|46713.8|46693.8|46673.8|46653.8|65
1648436400000|2022-03-28 03:00:00|46706.3|46686.3|46687.6|46667.6|46718.8|46698.8|46687.6|46667.6|48
1648436700000|2022-03-28 03:05:00|46691.4|46671.4|46718.9|46698.9|46722.6|46702.6|46690.1|46670.1|48
1648437000000|2022-03-28 03:10:00|46717.6|46697.6|46702.6|46682.6|46723.9|46703.9|46702.6|46682.6|40
1648437300000|2022-03-28 03:15:00|46697.6|46677.6|46695.1|46675.1|46697.6|46677.6|46665.1|46645.1|73
1648437600000|2022-03-28 03:20:00|46697.6|46677.6|46647.6|46627.6|46697.6|46677.6|46643.9|46623.9|46
1648437900000|2022-03-28 03:25:00|46650.1|46630.1|46656.4|46636.4|46661.4|46641.4|46637.6|46617.6|36
1648438200000|2022-03-28 03:30:00|46653.9|46633.9|46640.1|46620.1|46653.9|46633.9|46635.1|46615.1|20
1648438500000|2022-03-28 03:35:00|46638.9|46618.9|46635.1|46615.1|46642.6|46622.6|46633.9|46613.9|18
1648438800000|2022-03-28 03:40:00|46632.6|46612.6|46645.1|46625.1|46645.1|46625.1|46626.4|46606.4|51
1648439100000|2022-03-28 03:45:00|46646.4|46626.4|46693.9|46673.9|46696.4|46676.4|46646.4|46626.4|78
1648439400000|2022-03-28 03:50:00|46696.4|46676.4|46665.1|46645.1|46701.4|46681.4|46665.1|46645.1|26
1648439700000|2022-03-28 03:55:00|46662.6|46642.6|46647.6|46627.6|46671.4|46651.4|46636.4|46616.4|23
1648440000000|2022-03-28 04:00:00|46645.1|46625.1|46646.4|46626.4|46658.9|46638.9|46626.4|46606.4|34
1648440300000|2022-03-28 04:05:00|46645.1|46625.1|46646.4|46626.4|46648.9|46628.9|46632.6|46612.6|13
1648440600000|2022-03-28 04:10:00|46643.9|46623.9|46656.4|46636.4|46662.6|46642.6|46641.4|46621.4|21
1648440900000|2022-03-28 04:15:00|46653.9|46633.9|46652.6|46632.6|46658.9|46638.9|46650.1|46630.1|9
1648441200000|2022-03-28 04:20:00|46656.4|46636.4|46675.1|46655.1|46680.1|46660.1|46656.4|46636.4|10
1648441500000|2022-03-28 04:25:00|46671.4|46651.4|46662.6|46642.6|46681.4|46661.4|46662.6|46642.6|12
1648441800000|2022-03-28 04:30:00|46663.9|46643.9|46647.6|46627.6|46665.1|46645.1|46640.1|46620.1|15
1648442100000|2022-03-28 04:35:00|46648.9|46628.9|46657.6|46637.6|46658.9|46638.9|46643.9|46623.9|12
1648442400000|2022-03-28 04:40:00|46658.9|46638.9|46632.6|46612.6|46658.9|46638.9|46616.4|46596.4|55
1648442700000|2022-03-28 04:45:00|46631.4|46611.4|46630.2|46610.2|46632.7|46612.7|46615.2|46595.2|12
1648443000000|2022-03-28 04:50:00|46627.7|46607.7|46613.9|46593.9|46630.2|46610.2|46612.7|46592.7|6
1648443300000|2022-03-28 04:55:00|46622.7|46602.7|46622.7|46602.7|46627.7|46607.7|46621.4|46601.4|11
1648443600000|2022-03-28 05:00:00|46621.4|46601.4|46586.4|46566.4|46622.7|46602.7|46573.9|46553.9|66
1648443900000|2022-03-28 05:05:00|46585.2|46565.2|46581.4|46561.4|46605.2|46585.2|46577.6|46557.6|21
1648444200000|2022-03-28 05:10:00|46578.9|46558.9|46577.7|46557.7|46590.2|46570.2|46571.4|46551.4|30
1648444500000|2022-03-28 05:15:00|46580.2|46560.2|46551.4|46531.4|46580.2|46560.2|46543.9|46523.9|50
1648444800000|2022-03-28 05:20:00|46548.9|46528.9|46591.4|46571.4|46593.9|46573.9|46548.9|46528.9|79
1648445100000|2022-03-28 05:25:00|46592.6|46572.6|46557.7|46537.7|46596.4|46576.4|46537.7|46517.7|84
1648445400000|2022-03-28 05:30:00|46552.7|46532.7|46606.4|46586.4|46631.4|46611.4|46543.9|46523.9|167
1648445700000|2022-03-28 05:35:00|46605.2|46585.2|46582.7|46562.7|46605.2|46585.2|46557.7|46537.7|46
1648446000000|2022-03-28 05:40:00|46583.9|46563.9|46560.2|46540.2|46591.4|46571.4|46558.9|46538.9|59
1648446300000|2022-03-28 05:45:00|46561.4|46541.4|46557.7|46537.7|46576.4|46556.4|46521.4|46501.4|176
1648446600000|2022-03-28 05:50:00|46556.4|46536.4|46571.4|46551.4|46600.2|46580.2|46555.2|46535.2|131
1648446900000|2022-03-28 05:55:00|46573.9|46553.9|46593.9|46573.9|46596.4|46576.4|46555.2|46535.2|156
1648447200000|2022-03-28 06:00:00|46592.7|46572.7|46586.4|46566.4|46608.9|46588.9|46581.4|46561.4|90
1648447500000|2022-03-28 06:05:00|46583.9|46563.9|46583.9|46563.9|46586.4|46566.4|46566.4|46546.4|111
1648447800000|2022-03-28 06:10:00|46581.4|46561.4|46588.9|46568.9|46606.4|46586.4|46578.9|46558.9|123
1648448100000|2022-03-28 06:15:00|46586.4|46566.4|46521.4|46501.4|46588.9|46568.9|46505.2|46485.2|82
1648448400000|2022-03-28 06:20:00|46522.7|46502.7|46501.4|46481.4|46536.4|46516.4|46501.4|46481.4|143
1648448700000|2022-03-28 06:25:00|46500.2|46480.2|46482.7|46462.7|46511.4|46491.4|46461.4|46441.4|190
1648449000000|2022-03-28 06:30:00|46483.9|46463.9|46501.5|46481.5|46519|46499|46481.4|46461.4|116
1648449300000|2022-03-28 06:35:00|46496.5|46476.5|46499|46479|46499|46479|46471.5|46451.5|61
1648449600000|2022-03-28 06:40:00|46496.5|46476.5|46526.5|46506.5|46550.2|46530.2|46496.5|46476.5|103
1648449900000|2022-03-28 06:45:00|46527.7|46507.7|46544|46524|46561.5|46541.5|46524|46504|118
1648450200000|2022-03-28 06:50:00|46541.5|46521.5|46591.5|46571.5|46594|46574|46539|46519|142
1648450500000|2022-03-28 06:55:00|46592.7|46572.7|46591.4|46571.4|46648.9|46628.9|46590.2|46570.2|223
1648450800000|2022-03-28 07:00:00|46586.4|46566.4|46666.4|46646.4|46680.2|46660.2|46566.4|46546.4|151
1648451100000|2022-03-28 07:05:00|46670.2|46650.2|46768.9|46748.9|46785.1|46765.1|46651.4|46631.4|170
1648451400000|2022-03-28 07:10:00|46770.2|46750.2|46847.6|46827.6|46865.1|46845.1|46768.9|46748.9|252
1648451700000|2022-03-28 07:15:00|46842.6|46822.6|46841.3|46821.3|46862.6|46842.6|46810.1|46790.1|97
1648452000000|2022-03-28 07:20:00|46842.6|46822.6|46770.1|46750.1|46842.6|46822.6|46768.9|46748.9|101
1648452300000|2022-03-28 07:25:00|46772.6|46752.6|46791.4|46771.4|46808.9|46788.9|46760.1|46740.1|123
1648452600000|2022-03-28 07:30:00|46792.6|46772.6|46808.9|46788.9|46836.4|46816.4|46756.4|46736.4|146
1648452900000|2022-03-28 07:35:00|46811.4|46791.4|46818.9|46798.9|46818.9|46798.9|46801.4|46781.4|29
1648453200000|2022-03-28 07:40:00|46820.1|46800.1|46823.9|46803.9|46836.4|46816.4|46813.8|46793.8|83
1648453500000|2022-03-28 07:45:00|46825.1|46805.1|46853.8|46833.8|46871.3|46851.3|46823.9|46803.9|100
1648453800000|2022-03-28 07:50:00|46855.1|46835.1|46836.3|46816.3|46875.1|46855.1|46833.8|46813.8|64
1648454100000|2022-03-28 07:55:00|46835.1|46815.1|46876.3|46856.3|46893.8|46873.8|46818.8|46798.8|95
1648454400000|2022-03-28 08:00:00|46877.6|46857.6|46876.3|46856.3|46888.8|46868.8|46860.1|46840.1|91
1648454700000|2022-03-28 08:05:00|46877.6|46857.6|46961.3|46941.3|46995.1|46975.1|46877.6|46857.6|226
1648455000000|2022-03-28 08:10:00|46938.8|46918.8|46921.3|46901.3|46966.3|46946.3|46892.6|46872.6|105
1648455300000|2022-03-28 08:15:00|46923.8|46903.8|46946.3|46926.3|46960.1|46940.1|46921.3|46901.3|58
1648455600000|2022-03-28 08:20:00|46947.6|46927.6|46941.3|46921.3|46958.8|46938.8|46936.3|46916.3|44
1648455900000|2022-03-28 08:25:00|46940.1|46920.1|46911.3|46891.3|46941.3|46921.3|46881.3|46861.3|63
1648456200000|2022-03-28 08:30:00|46906.3|46886.3|46888.8|46868.8|46938.8|46918.8|46888.8|46868.8|47
1648456500000|2022-03-28 08:35:00|46887.6|46867.6|46911.3|46891.3|46911.3|46891.3|46878.8|46858.8|45
1648456800000|2022-03-28 08:40:00|46913.8|46893.8|46933.8|46913.8|46955.1|46935.1|46911.3|46891.3|70
1648457100000|2022-03-28 08:45:00|46931.3|46911.3|46925|46905|46951.3|46931.3|46908.8|46888.8|66
1648457400000|2022-03-28 08:50:00|46926.3|46906.3|47076.3|47056.3|47105|47085|46926.3|46906.3|362
1648457700000|2022-03-28 08:55:00|47070|47050|46967.5|46947.5|47070|47050|46967.5|46947.5|288
1648458000000|2022-03-28 09:00:00|46965|46945|46858.8|46838.8|46970|46950|46856.3|46836.3|225
1648458300000|2022-03-28 09:05:00|46861.3|46841.3|46825.1|46805.1|46863.8|46843.8|46811.3|46791.3|74
1648458600000|2022-03-28 09:10:00|46826.3|46806.3|46838.8|46818.8|46898.8|46878.8|46826.3|46806.3|79
1648458900000|2022-03-28 09:15:00|46841.3|46821.3|46860.1|46840.1|46876.3|46856.3|46822.6|46802.6|25
1648459200000|2022-03-28 09:20:00|46855.1|46835.1|46832.6|46812.6|46855.1|46835.1|46822.6|46802.6|36
1648459500000|2022-03-28 09:25:00|46835.1|46815.1|46806.3|46786.3|46856.3|46836.3|46803.8|46783.8|38
1648459800000|2022-03-28 09:30:00|46803.8|46783.8|46812.6|46792.6|46821.3|46801.3|46791.4|46771.4|53
1648460100000|2022-03-28 09:35:00|46813.9|46793.9|46861.4|46841.4|46861.4|46841.4|46811.4|46791.4|40
1648460400000|2022-03-28 09:40:00|46862.6|46842.6|46872.6|46852.6|46881.4|46861.4|46862.6|46842.6|40
1648460700000|2022-03-28 09:45:00|46870.1|46850.1|46835.1|46815.1|46878.9|46858.9|46835.1|46815.1|58
1648461000000|2022-03-28 09:50:00|46836.4|46816.4|46797.6|46777.6|46837.6|46817.6|46792.6|46772.6|52
1648461300000|2022-03-28 09:55:00|46800.1|46780.1|46735.1|46715.1|46806.4|46786.4|46731.4|46711.4|104
1648461600000|2022-03-28 10:00:00|46733.9|46713.9|46638.9|46618.9|46745.1|46725.1|46636.4|46616.4|194
1648461900000|2022-03-28 10:05:00|46641.4|46621.4|46623.9|46603.9|46662.7|46642.7|46608.9|46588.9|161
1648462200000|2022-03-28 10:10:00|46631.4|46611.4|46631.4|46611.4|46633.9|46613.9|46612.7|46592.7|89
1648462500000|2022-03-28 10:15:00|46630.2|46610.2|46603.9|46583.9|46633.9|46613.9|46565.1|46545.1|117
1648462800000|2022-03-28 10:20:00|46605.1|46585.1|46667.7|46647.7|46675.2|46655.2|46578.9|46558.9|97
1648463100000|2022-03-28 10:25:00|46668.9|46648.9|46708.9|46688.9|46712.6|46692.6|46663.9|46643.9|83
1648463400000|2022-03-28 10:30:00|46706.4|46686.4|46740.1|46720.1|46750.1|46730.1|46706.4|46686.4|112
1648463700000|2022-03-28 10:35:00|46742.6|46722.6|46776.4|46756.4|46776.4|46756.4|46730.1|46710.1|64
1648464000000|2022-03-28 10:40:00|46777.7|46757.7|46802.6|46782.6|46807.7|46787.7|46771.4|46751.4|57
1648464300000|2022-03-28 10:45:00|46798.9|46778.9|46808.9|46788.9|46822.6|46802.6|46795.1|46775.1|72
1648464600000|2022-03-28 10:50:00|46803.9|46783.9|46826.4|46806.4|46846.4|46826.4|46802.6|46782.6|45
1648464900000|2022-03-28 10:55:00|46827.6|46807.6|46828.9|46808.9|46832.6|46812.6|46825.1|46805.1|26
1648465200000|2022-03-28 11:00:00|46831.4|46811.4|46847.6|46827.6|46850.1|46830.1|46828.9|46808.9|51
1648465500000|2022-03-28 11:05:00|46846.4|46826.4|46853.8|46833.8|46853.8|46833.8|46826.4|46806.4|64
1648465800000|2022-03-28 11:10:00|46856.3|46836.3|46846.4|46826.4|46886.4|46866.4|46846.4|46826.4|98
1648466100000|2022-03-28 11:15:00|46847.6|46827.6|46866.4|46846.4|46877.6|46857.6|46841.4|46821.4|25
1648466400000|2022-03-28 11:20:00|46867.6|46847.6|46821.4|46801.4|46870.1|46850.1|46806.4|46786.4|87
1648466700000|2022-03-28 11:25:00|46818.9|46798.9|46802.6|46782.6|46823.9|46803.9|46801.4|46781.4|52
1648467000000|2022-03-28 11:30:00|46803.9|46783.9|46815.1|46795.1|46856.4|46836.4|46791.4|46771.4|173
1648467300000|2022-03-28 11:35:00|46808.9|46788.9|46785.1|46765.1|46808.9|46788.9|46785.1|46765.1|57
1648467600000|2022-03-28 11:40:00|46780.1|46760.1|46792.6|46772.6|46806.4|46786.4|46771.4|46751.4|57
1648467900000|2022-03-28 11:45:00|46796.4|46776.4|46772.6|46752.6|46808.9|46788.9|46766.4|46746.4|44
1648468200000|2022-03-28 11:50:00|46771.4|46751.4|46777.6|46757.6|46783.9|46763.9|46728.9|46708.9|78
1648468500000|2022-03-28 11:55:00|46776.4|46756.4|46766.4|46746.4|46797.6|46777.6|46762.6|46742.6|54
1648468800000|2022-03-28 12:00:00|46763.9|46743.9|46783.9|46763.9|46798.9|46778.9|46745.1|46725.1|84
1648469100000|2022-03-28 12:05:00|46785.1|46765.1|46761.4|46741.4|46801.4|46781.4|46761.4|46741.4|83
1648469400000|2022-03-28 12:10:00|46763.9|46743.9|46882.6|46862.6|46902.6|46882.6|46760.1|46740.1|214
1648469700000|2022-03-28 12:15:00|46893.9|46873.9|46908.9|46888.9|46926.4|46906.4|46892.6|46872.6|151
1648470000000|2022-03-28 12:20:00|46910.1|46890.1|46891.4|46871.4|46910.1|46890.1|46857.6|46837.6|125
1648470300000|2022-03-28 12:25:00|46888.9|46868.9|46883.9|46863.9|46955.1|46935.1|46883.9|46863.9|200
1648470600000|2022-03-28 12:30:00|46882.7|46862.7|46941.3|46921.3|46941.3|46921.3|46880.1|46860.1|158
1648470900000|2022-03-28 12:35:00|46942.6|46922.6|46882.6|46862.6|46948.8|46928.8|46875.1|46855.1|146
1648471200000|2022-03-28 12:40:00|46885.1|46865.1|46905.1|46885.1|46928.9|46908.9|46862.6|46842.6|174
1648471500000|2022-03-28 12:45:00|46901.4|46881.4|46897.6|46877.6|46911.3|46891.3|46895.1|46875.1|88
1648471800000|2022-03-28 12:50:00|46896.4|46876.4|46890.1|46870.1|46920.1|46900.1|46881.4|46861.4|185
1648472100000|2022-03-28 12:55:00|46888.8|46868.8|46878.8|46858.8|46888.8|46868.8|46856.3|46836.3|228
1648472400000|2022-03-28 13:00:00|46876.3|46856.3|46931.3|46911.3|46938.8|46918.8|46843.8|46823.8|261
1648472700000|2022-03-28 13:05:00|46932.6|46912.6|46891.3|46871.3|46950.1|46930.1|46891.3|46871.3|194
1648473000000|2022-03-28 13:10:00|46888.8|46868.8|46912.6|46892.6|46963.8|46943.8|46888.8|46868.8|244
1648473300000|2022-03-28 13:15:00|46915.1|46895.1|46947.6|46927.6|46992.6|46972.6|46912.6|46892.6|196
1648473600000|2022-03-28 13:20:00|46948.8|46928.8|46978.8|46958.8|46988.8|46968.8|46943.8|46923.8|122
1648473900000|2022-03-28 13:25:00|46980.1|46960.1|46986.3|46966.3|46992.6|46972.6|46973.8|46953.8|94
1648474200000|2022-03-28 13:30:00|46987.6|46967.6|46898.9|46878.9|47030|47010|46891.3|46871.3|442
1648474500000|2022-03-28 13:35:00|46896.3|46876.3|46872.6|46852.6|46940.1|46920.1|46868.8|46848.8|227
1648474800000|2022-03-28 13:40:00|46871.3|46851.3|46997.6|46977.6|47003.8|46983.8|46843.8|46823.8|223
1648475100000|2022-03-28 13:45:00|46998.8|46978.8|46960.1|46940.1|47011.3|46991.3|46941.3|46921.3|156
1648475400000|2022-03-28 13:50:00|46958.8|46938.8|46943.8|46923.8|46988.8|46968.8|46903.8|46883.8|185
1648475700000|2022-03-28 13:55:00|46946.3|46926.3|47053.8|47033.8|47053.8|47033.8|46946.3|46926.3|281
1648476000000|2022-03-28 14:00:00|47056.3|47036.3|47026.3|47006.3|47056.3|47036.3|46971.3|46951.3|235
1648476300000|2022-03-28 14:05:00|47023.8|47003.8|47105|47085|47136.2|47116.2|47018.8|46998.8|369
1648476600000|2022-03-28 14:10:00|47107.5|47087.5|47058.8|47038.8|47138.8|47118.8|47051.3|47031.3|351
1648476900000|2022-03-28 14:15:00|47056.3|47036.3|47151.2|47131.2|47203.8|47183.8|47053.8|47033.8|390
1648477200000|2022-03-28 14:20:00|47152.5|47132.5|47218.7|47198.7|47221.2|47201.2|47152.5|47132.5|325
1648477500000|2022-03-28 14:25:00|47219.9|47199.9|47208.8|47188.8|47286.2|47266.2|47206.3|47186.3|413
1648477800000|2022-03-28 14:30:00|47210.1|47190.1|47172.6|47152.6|47236.3|47216.3|47151.3|47131.3|228
1648478100000|2022-03-28 14:35:00|47173.8|47153.8|47216.3|47196.3|47216.3|47196.3|47143.8|47123.8|252
1648478400000|2022-03-28 14:40:00|47213.8|47193.8|47118.8|47098.8|47226.3|47206.3|47101.3|47081.3|202
1648478700000|2022-03-28 14:45:00|47120.1|47100.1|47080.1|47060.1|47150.1|47130.1|47076.3|47056.3|196
1648479000000|2022-03-28 14:50:00|47081.3|47061.3|47093.9|47073.9|47153.8|47133.8|47076.3|47056.3|213
1648479300000|2022-03-28 14:55:00|47101.3|47081.3|47136.4|47116.4|47136.4|47116.4|47056.3|47036.3|202
1648479600000|2022-03-28 15:00:00|47135.1|47115.1|47146.4|47126.4|47148.9|47128.9|47101.4|47081.4|157
1648479900000|2022-03-28 15:05:00|47145.2|47125.2|47191.4|47171.4|47193.9|47173.9|47123.9|47103.9|148
1648480200000|2022-03-28 15:10:00|47192.7|47172.7|47221.5|47201.5|47226.5|47206.5|47176.4|47156.4|246
1648480500000|2022-03-28 15:15:00|47220.2|47200.2|47198.9|47178.9|47231.5|47211.5|47168.9|47148.9|583
1648480800000|2022-03-28 15:20:00|47200.1|47180.1|47161.5|47141.5|47207.7|47187.7|47154|47134|233
1648481100000|2022-03-28 15:25:00|47160.2|47140.2|47191.5|47171.5|47194|47174|47141.5|47121.5|188
1648481400000|2022-03-28 15:30:00|47194|47174|47104|47084|47197.7|47177.7|47104|47084|248
1648481700000|2022-03-28 15:35:00|47102.7|47082.7|47192.7|47172.7|47197.7|47177.7|47092.7|47072.7|266
1648482000000|2022-03-28 15:40:00|47193.9|47173.9|47247.7|47227.7|47251.4|47231.4|47192.7|47172.7|175
1648482300000|2022-03-28 15:45:00|47248.9|47228.9|47251.4|47231.4|47296.4|47276.4|47248.9|47228.9|186
1648482600000|2022-03-28 15:50:00|47252.6|47232.6|47312.6|47292.6|47315.1|47295.1|47250.1|47230.1|137
1648482900000|2022-03-28 15:55:00|47313.9|47293.9|47252.6|47232.6|47317.6|47297.6|47250.1|47230.1|123
1648483200000|2022-03-28 16:00:00|47251.4|47231.4|47307.6|47287.6|47311.4|47291.4|47251.3|47231.3|155
1648483500000|2022-03-28 16:05:00|47308.8|47288.8|47237.7|47217.7|47337.6|47317.6|47237.7|47217.7|258
1648483800000|2022-03-28 16:10:00|47239|47219|47256.5|47236.5|47261.5|47241.5|47226.5|47206.5|61
1648484100000|2022-03-28 16:15:00|47254|47234|47227.7|47207.7|47257.7|47237.7|47227.7|47207.7|100
1648484400000|2022-03-28 16:20:00|47226.5|47206.5|47234|47214|47237.8|47217.8|47222.8|47202.8|85
1648484700000|2022-03-28 16:25:00|47235.2|47215.2|47252.8|47232.8|47279|47259|47235.2|47215.2|219
1648485000000|2022-03-28 16:30:00|47251.5|47231.5|47266.5|47246.5|47270.3|47250.3|47244|47224|114
1648485300000|2022-03-28 16:35:00|47265.3|47245.3|47281.5|47261.5|47284|47264|47265.3|47245.3|119
1648485600000|2022-03-28 16:40:00|47277.8|47257.8|47294|47274|47309|47289|47269|47249|178
1648485900000|2022-03-28 16:45:00|47291.5|47271.5|47296.5|47276.5|47301.5|47281.5|47276.5|47256.5|90
1648486200000|2022-03-28 16:50:00|47297.8|47277.8|47284|47264|47306.5|47286.5|47284|47264|236
1648486500000|2022-03-28 16:55:00|47286.5|47266.5|47266.7|47246.7|47309|47289|47256.7|47236.7|1405
1648486800000|2022-03-28 17:00:00|47270.5|47250.5|47310.5|47290.5|47314.2|47294.2|47263|47243|220
1648487100000|2022-03-28 17:05:00|47309.2|47289.2|47330.5|47310.5|47331.7|47311.7|47295.5|47275.5|62
1648487400000|2022-03-28 17:10:00|47328|47308|47334.2|47314.2|47359.2|47339.2|47313|47293|80
1648487700000|2022-03-28 17:15:00|47333|47313|47351.7|47331.7|47351.7|47331.7|47325.5|47305.5|53
1648488000000|2022-03-28 17:20:00|47353|47333|47354.2|47334.2|47354.2|47334.2|47346.7|47326.7|53
1648488300000|2022-03-28 17:25:00|47353|47333|47371.7|47351.7|47376.7|47356.7|47344.2|47324.2|119
1648488600000|2022-03-28 17:30:00|47381.7|47361.7|47405.4|47385.4|47414.2|47394.2|47381.7|47361.7|182
1648488900000|2022-03-28 17:35:00|47404.2|47384.2|47409.2|47389.2|47411.7|47391.7|47404.2|47384.2|89
1648489200000|2022-03-28 17:40:00|47406.7|47386.7|47406.6|47386.6|47409.2|47389.2|47401.6|47381.6|142
1648489500000|2022-03-28 17:45:00|47404.1|47384.1|47389.1|47369.1|47406.6|47386.6|47362.8|47342.8|142
1648489800000|2022-03-28 17:50:00|47386.6|47366.6|47346.6|47326.6|47386.6|47366.6|47331.6|47311.6|129
1648490100000|2022-03-28 17:55:00|47349.1|47329.1|47359.1|47339.1|47369.1|47349.1|47334.1|47314.1|111
1648490400000|2022-03-28 18:00:00|47361.6|47341.6|47314.1|47294.1|47364.1|47344.1|47307.8|47287.8|129
1648490700000|2022-03-28 18:05:00|47311.6|47291.6|47304.1|47284.1|47320.4|47300.4|47299.1|47279.1|105
1648491000000|2022-03-28 18:10:00|47305.4|47285.4|47306.6|47286.6|47319.1|47299.1|47299.1|47279.1|87
1648491300000|2022-03-28 18:15:00|47307.9|47287.9|47274.1|47254.1|47312.9|47292.9|47271.6|47251.6|152
1648491600000|2022-03-28 18:20:00|47271.6|47251.6|47261.6|47241.6|47271.6|47251.6|47261.6|47241.6|106
1648491900000|2022-03-28 18:25:00|47264.1|47244.1|47266.6|47246.6|47271.6|47251.6|47261.6|47241.6|80
1648492200000|2022-03-28 18:30:00|47264.1|47244.1|47256.6|47236.6|47271.6|47251.6|47244.1|47224.1|83
1648492500000|2022-03-28 18:35:00|47257.9|47237.9|47244.1|47224.1|47261.6|47241.6|47239.1|47219.1|18
1648492800000|2022-03-28 18:40:00|47242.9|47222.9|47252.9|47232.9|47252.9|47232.9|47241.6|47221.6|184
1648493100000|2022-03-28 18:45:00|47254.1|47234.1|47252.9|47232.9|47259.1|47239.1|47251.6|47231.6|23
1648493400000|2022-03-28 18:50:00|47254.1|47234.1|47252.9|47232.9|47285.4|47265.4|47251.6|47231.6|101
1648493700000|2022-03-28 18:55:00|47251.6|47231.6|47294.2|47274.2|47297.9|47277.9|47244.1|47224.1|102
1648494000000|2022-03-28 19:00:00|47291.6|47271.6|47231.7|47211.7|47291.6|47271.6|47231.7|47211.7|27
1648494300000|2022-03-28 19:05:00|47230.4|47210.4|47231.7|47211.7|47246.7|47226.7|47226.7|47206.7|36
1648494600000|2022-03-28 19:10:00|47232.9|47212.9|47246.7|47226.7|47246.7|47226.7|47232.9|47212.9|14
1648494900000|2022-03-28 19:15:00|47244.2|47224.2|47229.1|47209.1|47246.7|47226.7|47229.1|47209.1|20
1648495200000|2022-03-28 19:20:00|47230.4|47210.4|47200.4|47180.4|47230.4|47210.4|47197.9|47177.9|42
1648495500000|2022-03-28 19:25:00|47199.2|47179.2|47192.9|47172.9|47199.2|47179.2|47185.4|47165.4|36
1648495800000|2022-03-28 19:30:00|47191.7|47171.7|47184.2|47164.2|47206.7|47186.7|47184.2|47164.2|40
1648496100000|2022-03-28 19:35:00|47182.9|47162.9|47176.7|47156.7|47196.7|47176.7|47174.2|47154.2|31
1648496400000|2022-03-28 19:40:00|47177.9|47157.9|47176.7|47156.7|47188|47168|47171.7|47151.7|93
1648496700000|2022-03-28 19:45:00|47175.5|47155.5|47185.3|47165.3|47189.1|47169.1|47171.7|47151.7|130
1648497000000|2022-03-28 19:50:00|47184.1|47164.1|47174.1|47154.1|47185.3|47165.3|47169.1|47149.1|28
1648497300000|2022-03-28 19:55:00|47175.3|47155.3|47229.1|47209.1|47229.1|47209.1|47175.3|47155.3|60
1648497600000|2022-03-28 20:00:00|47227.9|47207.9|47224|47204|47227.9|47207.9|47209.1|47189.1|44
1648497900000|2022-03-28 20:05:00|47226.5|47206.5|47231.5|47211.5|47239|47219|47226.5|47206.5|35
1648498200000|2022-03-28 20:10:00|47230.3|47210.3|47231.5|47211.5|47237.8|47217.8|47221.5|47201.5|21
1648498500000|2022-03-28 20:15:00|47230.3|47210.3|47219|47199|47234|47214|47216.5|47196.5|21
1648498800000|2022-03-28 20:20:00|47221.4|47201.4|47221.5|47201.5|47226.5|47206.5|47219|47199|18
1648499100000|2022-03-28 20:25:00|47220.2|47200.2|47229|47209|47234|47214|47220.2|47200.2|17
1648499400000|2022-03-28 20:30:00|47230.2|47210.2|47209|47189|47230.2|47210.2|47207.8|47187.8|29
1648499700000|2022-03-28 20:35:00|47207.8|47187.8|47220.2|47200.2|47221.5|47201.5|47207.8|47187.8|27
1648500000000|2022-03-28 20:40:00|47215.3|47195.3|47211.5|47191.5|47216.5|47196.5|47206.5|47186.5|15
1648500300000|2022-03-28 20:45:00|47212.7|47192.7|47235.2|47215.2|47235.2|47215.2|47211.5|47191.5|71
1648500600000|2022-03-28 20:50:00|47236.5|47216.5|47249|47229|47249|47229|47236.5|47216.5|34
1648500900000|2022-03-28 20:55:00|47251.5|47231.5|47257.8|47237.8|47259|47239|47251.5|47231.5|42
1648504800000|2022-03-28 22:00:00|47259|47239|47251.6|47231.6|47262.8|47242.8|47222.8|47202.8|42
1648505100000|2022-03-28 22:05:00|47255.3|47235.3|47255.4|47235.4|47274.2|47254.2|47255.3|47235.3|22
1648505400000|2022-03-28 22:10:00|47256.7|47236.7|47289.2|47269.2|47291.7|47271.7|47256.7|47236.7|41
1648505700000|2022-03-28 22:15:00|47291.7|47271.7|47265.5|47245.5|47291.7|47271.7|47265.5|47245.5|7
1648506300000|2022-03-28 22:25:00|47266.8|47246.8|47271.7|47251.7|47271.7|47251.7|47265.5|47245.5|5
1648506600000|2022-03-28 22:30:00|47272.9|47252.9|47288.1|47268.1|47293|47273|47272.9|47252.9|24
1648506900000|2022-03-28 22:35:00|47286.8|47266.8|47291.8|47271.8|47299.3|47279.3|47286.8|47266.8|8
1648507200000|2022-03-28 22:40:00|47289.3|47269.3|47286.8|47266.8|47291.8|47271.8|47286.8|47266.8|3
1648507500000|2022-03-28 22:45:00|47289.3|47269.3|47275.6|47255.6|47289.3|47269.3|47274.3|47254.3|9
1648507800000|2022-03-28 22:50:00|47274.3|47254.3|47264.4|47244.4|47276.9|47256.9|47261.8|47241.8|7
1648508100000|2022-03-28 22:55:00|47261.8|47241.8|47251.8|47231.8|47269.3|47249.3|47251.8|47231.8|11
1648508400000|2022-03-28 23:00:00|47254.3|47234.3|47258|47238|47258.1|47238.1|47251.8|47231.8|9
1648508700000|2022-03-28 23:05:00|47256.8|47236.8|47261.8|47241.8|47266.8|47246.8|47253|47233|14
1648509000000|2022-03-28 23:10:00|47263.1|47243.1|47278.1|47258.1|47281.8|47261.8|47263|47243|13
1648509300000|2022-03-28 23:15:00|47276.8|47256.8|47264.3|47244.3|47276.8|47256.8|47261.8|47241.8|2
1648509600000|2022-03-28 23:20:00|47261.8|47241.8|47264.2|47244.2|47269.2|47249.2|47259.2|47239.2|19
1648509900000|2022-03-28 23:25:00|47261.8|47241.8|47271.7|47251.7|47274.2|47254.2|47259.2|47239.2|6
1648510200000|2022-03-28 23:30:00|47269.2|47249.2|47264.2|47244.2|47274.2|47254.2|47264.2|47244.2|7
1648510500000|2022-03-28 23:35:00|47263|47243|47254.2|47234.2|47263|47243|47254.2|47234.2|3
1648510800000|2022-03-28 23:40:00|47255.4|47235.4|47259.2|47239.2|47261.7|47241.7|47254.2|47234.2|6
1648511100000|2022-03-28 23:45:00|47258|47238|47266.7|47246.7|47266.7|47246.7|47254.2|47234.2|9
1648511400000|2022-03-28 23:50:00|47264.2|47244.2|47249.2|47229.2|47266.7|47246.7|47249.2|47229.2|13
1648511700000|2022-03-28 23:55:00|47246.7|47226.7|47241.7|47221.7|47249.2|47229.2|47236.7|47216.7|14
1648512000000|2022-03-29 00:00:00|47243|47223|47246.8|47226.8|47264.3|47244.3|47239.2|47219.2|13
1648512300000|2022-03-29 00:05:00|47249.3|47229.3|47259.3|47239.3|47266.8|47246.8|47219.3|47199.3|39
1648512600000|2022-03-29 00:10:00|47258|47238|47251.8|47231.8|47264.3|47244.3|47248|47228|8
1648512900000|2022-03-29 00:15:00|47250.5|47230.5|47270.6|47250.6|47284.3|47264.3|47246.8|47226.8|27
1648513200000|2022-03-29 00:20:00|47269.3|47249.3|47284.3|47264.3|47286.8|47266.8|47269.3|47249.3|21
1648513500000|2022-03-29 00:25:00|47281.8|47261.8|47270.5|47250.5|47281.8|47261.8|47269.3|47249.3|8
1648513800000|2022-03-29 00:30:00|47269.3|47249.3|47340.5|47320.5|47348|47328|47264.3|47244.3|68
1648514100000|2022-03-29 00:35:00|47338|47318|47318|47298|47338|47318|47318|47298|19
1648514400000|2022-03-29 00:40:00|47319.3|47299.3|47326.7|47306.7|47328|47308|47311.8|47291.8|17
1648514700000|2022-03-29 00:45:00|47328|47308|47300.6|47280.6|47328|47308|47300.6|47280.6|14
1648515000000|2022-03-29 00:50:00|47301.7|47281.7|47290.5|47270.5|47301.7|47281.7|47286.7|47266.7|14
1648515300000|2022-03-29 00:55:00|47289.3|47269.3|47248|47228|47290.5|47270.5|47240.5|47220.5|34
1648515600000|2022-03-29 01:00:00|47250.5|47230.5|47320.4|47300.4|47321.7|47301.7|47250.5|47230.5|112
1648515900000|2022-03-29 01:05:00|47322.9|47302.9|47283|47263|47322.9|47302.9|47280.5|47260.5|37
1648516200000|2022-03-29 01:10:00|47281.8|47261.8|47371.7|47351.7|47391.7|47371.7|47276.7|47256.7|92
1648516500000|2022-03-29 01:15:00|47370.4|47350.4|47396.7|47376.7|47436.7|47416.7|47369.2|47349.2|69
1648516800000|2022-03-29 01:20:00|47395.5|47375.5|47395.4|47375.4|47409.2|47389.2|47379.2|47359.2|62
1648517100000|2022-03-29 01:25:00|47396.7|47376.7|47379.1|47359.1|47420.4|47400.4|47379.1|47359.1|59
1648517400000|2022-03-29 01:30:00|47381.6|47361.6|47370.3|47350.3|47396.6|47376.6|47360.3|47340.3|43
1648517700000|2022-03-29 01:35:00|47371.5|47351.5|47345.3|47325.3|47379.1|47359.1|47315.2|47295.2|78
1648518000000|2022-03-29 01:40:00|47349|47329|47346.5|47326.5|47367.8|47347.8|47344|47324|30
1648518300000|2022-03-29 01:45:00|47347.7|47327.7|47334|47314|47351.5|47331.5|47317.7|47297.7|18
1648518600000|2022-03-29 01:50:00|47336.5|47316.5|47339|47319|47381.5|47361.5|47329|47309|43
1648518900000|2022-03-29 01:55:00|47341.5|47321.5|47377.7|47357.7|47378.9|47358.9|47337.7|47317.7|32
1648519200000|2022-03-29 02:00:00|47378.9|47358.9|47382.6|47362.6|47383.9|47363.9|47342.6|47322.6|35
1648519500000|2022-03-29 02:05:00|47383.9|47363.9|47356.4|47336.4|47388.9|47368.9|47355.1|47335.1|25
1648519800000|2022-03-29 02:10:00|47360.1|47340.1|47367.6|47347.6|47375.1|47355.1|47348.9|47328.9|16
1648520100000|2022-03-29 02:15:00|47368.9|47348.9|47360|47340|47375.1|47355.1|47360|47340|28
1648520400000|2022-03-29 02:20:00|47361.3|47341.3|47377.6|47357.6|47381.4|47361.4|47347.6|47327.6|29
1648520700000|2022-03-29 02:25:00|47378.8|47358.8|47367.7|47347.7|47381.4|47361.4|47366.3|47346.3|11
1648521000000|2022-03-29 02:30:00|47368.9|47348.9|47278.8|47258.8|47386.4|47366.4|47273.8|47253.8|104
1648521300000|2022-03-29 02:35:00|47276.3|47256.3|47306.2|47286.2|47325.1|47305.1|47276.3|47256.3|93
1648521600000|2022-03-29 02:40:00|47304.9|47284.9|47313.7|47293.7|47316.2|47296.2|47293.7|47273.7|22
1648521900000|2022-03-29 02:45:00|47311.2|47291.2|47308.7|47288.7|47315|47295|47291.2|47271.2|34
1648522200000|2022-03-29 02:50:00|47307.5|47287.5|47313.7|47293.7|47322.4|47302.4|47296.2|47276.2|17
1648522500000|2022-03-29 02:55:00|47312.5|47292.5|47318.7|47298.7|47326.2|47306.2|47307.4|47287.4|70
1648522800000|2022-03-29 03:00:00|47320|47300|47337.5|47317.5|47343.7|47323.7|47320|47300|35
1648523100000|2022-03-29 03:05:00|47338.7|47318.7|47328.7|47308.7|47353.7|47333.7|47323.7|47303.7|137
1648523400000|2022-03-29 03:10:00|47326.2|47306.2|47313.7|47293.7|47328.7|47308.7|47306.2|47286.2|69
1648523700000|2022-03-29 03:15:00|47316.2|47296.2|47278.7|47258.7|47316.2|47296.2|47278.7|47258.7|54
1648524000000|2022-03-29 03:20:00|47277.5|47257.5|47238.7|47218.7|47277.5|47257.5|47228.7|47208.7|67
1648524300000|2022-03-29 03:25:00|47236.2|47216.2|47222.6|47202.6|47238.7|47218.7|47205.1|47185.1|65
1648524600000|2022-03-29 03:30:00|47225|47205|47232.4|47212.4|47246.3|47226.3|47225|47205|33
1648524900000|2022-03-29 03:35:00|47231.1|47211.1|47218.7|47198.7|47232.4|47212.4|47190|47170|48
1648525200000|2022-03-29 03:40:00|47220|47200|47220|47200|47227.5|47207.5|47207.5|47187.5|19
1648525500000|2022-03-29 03:45:00|47222.5|47202.5|47221.2|47201.2|47231.2|47211.2|47210|47190|94
1648525800000|2022-03-29 03:50:00|47220|47200|47215|47195|47230|47210|47195|47175|126
1648526100000|2022-03-29 03:55:00|47216.2|47196.2|47160|47140|47218.7|47198.7|47160|47140|36
1648526400000|2022-03-29 04:00:00|47167.4|47147.4|47202.5|47182.5|47202.5|47182.5|47167.4|47147.4|23
1648526700000|2022-03-29 04:05:00|47203.7|47183.7|47216.2|47196.2|47218.7|47198.7|47196.2|47176.2|50
1648527000000|2022-03-29 04:10:00|47220|47200|47218.7|47198.7|47222.5|47202.5|47197.4|47177.4|91
1648527300000|2022-03-29 04:15:00|47220|47200|47218.7|47198.7|47221.3|47201.3|47205|47185|58
1648527600000|2022-03-29 04:20:00|47217.5|47197.5|47216.2|47196.2|47220|47200|47200|47180|75
1648527900000|2022-03-29 04:25:00|47217.5|47197.5|47202.5|47182.5|47220|47200|47201.3|47181.3|166
1648528200000|2022-03-29 04:30:00|47207.5|47187.5|47170|47150|47212.5|47192.5|47156.3|47136.3|86
1648528500000|2022-03-29 04:35:00|47172.4|47152.4|47210|47190|47210|47190|47167.5|47147.5|21
1648528800000|2022-03-29 04:40:00|47215|47195|47216.3|47196.3|47223.7|47203.7|47198.8|47178.8|51
1648529100000|2022-03-29 04:45:00|47213.8|47193.8|47227.6|47207.6|47230.1|47210.1|47210.1|47190.1|132
1648529400000|2022-03-29 04:50:00|47223.9|47203.9|47245.1|47225.1|47246.4|47226.4|47218.8|47198.8|68
1648529700000|2022-03-29 04:55:00|47242.6|47222.6|47227.6|47207.6|47242.6|47222.6|47221.3|47201.3|68
1648530000000|2022-03-29 05:00:00|47228.9|47208.9|47197.6|47177.6|47228.9|47208.9|47188.9|47168.9|88
1648530300000|2022-03-29 05:05:00|47198.8|47178.8|47176.4|47156.4|47210.1|47190.1|47171.4|47151.4|19
1648530600000|2022-03-29 05:10:00|47178.9|47158.9|47202.6|47182.6|47208.9|47188.9|47178.9|47158.9|15
1648530900000|2022-03-29 05:15:00|47203.8|47183.8|47208.9|47188.9|47210.1|47190.1|47200|47180|80
1648531200000|2022-03-29 05:20:00|47210.1|47190.1|47212.6|47192.6|47215.1|47195.1|47205.1|47185.1|43
1648531500000|2022-03-29 05:25:00|47211.4|47191.4|47190.1|47170.1|47223.9|47203.9|47190.1|47170.1|56
1648531800000|2022-03-29 05:30:00|47191.3|47171.3|47276.4|47256.4|47282.6|47262.6|47182.6|47162.6|88
1648532100000|2022-03-29 05:35:00|47277.7|47257.7|47252.6|47232.6|47277.7|47257.7|47230.1|47210.1|32
1648532400000|2022-03-29 05:40:00|47253.8|47233.8|47260.1|47240.1|47298.8|47278.8|47253.8|47233.8|107
1648532700000|2022-03-29 05:45:00|47261.3|47241.3|47272.6|47252.6|47286.3|47266.3|47258.8|47238.8|19
1648533000000|2022-03-29 05:50:00|47273.8|47253.8|47261.4|47241.4|47277.6|47257.6|47246.4|47226.4|34
1648533300000|2022-03-29 05:55:00|47258.9|47238.9|47273.9|47253.9|47280.2|47260.2|47248.9|47228.9|168
1648533600000|2022-03-29 06:00:00|47272.6|47252.6|47258.9|47238.9|47273.9|47253.9|47242.6|47222.6|55
1648533900000|2022-03-29 06:05:00|47257.7|47237.7|47273.9|47253.9|47278.9|47258.9|47251.4|47231.4|92
1648534200000|2022-03-29 06:10:00|47275.2|47255.2|47261.4|47241.4|47281.4|47261.4|47256.4|47236.4|141
1648534500000|2022-03-29 06:15:00|47258.9|47238.9|47257.7|47237.7|47259|47239|47238.9|47218.9|155
1648534800000|2022-03-29 06:20:00|47256.4|47236.4|47273.9|47253.9|47283.9|47263.9|47255.2|47235.2|112
1648535100000|2022-03-29 06:25:00|47271.4|47251.4|47226.4|47206.4|47271.4|47251.4|47218.9|47198.9|52
1648535400000|2022-03-29 06:30:00|47223.9|47203.9|47180.1|47160.1|47223.9|47203.9|47171.5|47151.5|57
1648535700000|2022-03-29 06:35:00|47178.9|47158.9|47226.4|47206.4|47230.1|47210.1|47176.4|47156.4|47
1648536000000|2022-03-29 06:40:00|47224|47204|47221.4|47201.4|47224|47204|47208.9|47188.9|19
1648536300000|2022-03-29 06:45:00|47223.9|47203.9|47356.4|47336.4|47373.9|47353.9|47222.7|47202.7|104
1648536600000|2022-03-29 06:50:00|47353.9|47333.9|47312.6|47292.6|47353.9|47333.9|47300.1|47280.1|62
1648536900000|2022-03-29 06:55:00|47313.8|47293.8|47295.1|47275.1|47315.1|47295.1|47295|47275|15
1648537200000|2022-03-29 07:00:00|47291.4|47271.4|47195.1|47175.1|47291.4|47271.4|47192.6|47172.6|89
1648537500000|2022-03-29 07:05:00|47196.4|47176.4|47220.4|47200.4|47251.5|47231.5|47182.7|47162.7|66
1648537800000|2022-03-29 07:10:00|47219|47199|47206.5|47186.5|47231.5|47211.5|47204|47184|86
1648538100000|2022-03-29 07:15:00|47209|47189|47249|47229|47256.5|47236.5|47209|47189|152
1648538400000|2022-03-29 07:20:00|47251.5|47231.5|47329|47309|47329|47309|47251.5|47231.5|162
1648538700000|2022-03-29 07:25:00|47327.9|47307.9|47306.5|47286.5|47331.5|47311.5|47305.4|47285.4|80
1648539000000|2022-03-29 07:30:00|47304|47284|47324|47304|47324.2|47304.2|47291.5|47271.5|57
1648539300000|2022-03-29 07:35:00|47326.5|47306.5|47305.2|47285.2|47357.9|47337.9|47295.2|47275.2|94
1648539600000|2022-03-29 07:40:00|47317.7|47297.7|47241.5|47221.5|47318.9|47298.9|47241.5|47221.5|55
1648539900000|2022-03-29 07:45:00|47239.2|47219.2|47214|47194|47247.7|47227.7|47214|47194|33
1648540200000|2022-03-29 07:50:00|47212.9|47192.9|47224.1|47204.1|47240.4|47220.4|47190.2|47170.2|76
1648540500000|2022-03-29 07:55:00|47222.9|47202.9|47164.1|47144.1|47222.9|47202.9|47149.1|47129.1|98
1648540800000|2022-03-29 08:00:00|47166.6|47146.6|47200.4|47180.4|47200.4|47180.4|47156.6|47136.6|72
1648541100000|2022-03-29 08:05:00|47199.1|47179.1|47224.1|47204.1|47230.2|47210.2|47186.6|47166.6|163
1648541400000|2022-03-29 08:10:00|47225.2|47205.2|47126.6|47106.6|47229.1|47209.1|47104.1|47084.1|160
1648541700000|2022-03-29 08:15:00|47127.7|47107.7|47130.4|47110.4|47139.1|47119.1|47097.9|47077.9|36
1648542000000|2022-03-29 08:20:00|47131.6|47111.6|47142.9|47122.9|47154.2|47134.2|47131.4|47111.4|40
1648542300000|2022-03-29 08:25:00|47144.2|47124.2|47131.6|47111.6|47169.1|47149.1|47119.1|47099.1|43
1648542600000|2022-03-29 08:30:00|47129.2|47109.2|47141.6|47121.6|47144.1|47124.1|47115.2|47095.2|36
1648542900000|2022-03-29 08:35:00|47144.1|47124.1|47156.6|47136.6|47191.6|47171.6|47144.1|47124.1|35
1648543200000|2022-03-29 08:40:00|47154.1|47134.1|47144.1|47124.1|47154.1|47134.1|47124.1|47104.1|33
1648543500000|2022-03-29 08:45:00|47141.6|47121.6|47144.1|47124.1|47161.6|47141.6|47141.6|47121.6|26
1648543800000|2022-03-29 08:50:00|47140.4|47120.4|47035.4|47015.4|47140.4|47120.4|47015.2|46995.2|103
1648544100000|2022-03-29 08:55:00|47033|47013|47039.1|47019.1|47049.1|47029.1|47020.4|47000.4|38
1648544400000|2022-03-29 09:00:00|47040.2|47020.2|47067.9|47047.9|47076.6|47056.6|47024.1|47004.1|56
1648544700000|2022-03-29 09:05:00|47066.6|47046.6|47074.3|47054.3|47090.5|47070.5|47051.6|47031.6|95
1648545000000|2022-03-29 09:10:00|47073|47053|47091.8|47071.8|47095.5|47075.5|47073|47053|45
1648545300000|2022-03-29 09:15:00|47098|47078|47130.6|47110.6|47130.6|47110.6|47096.8|47076.8|61
1648545600000|2022-03-29 09:20:00|47131.8|47111.8|47165.6|47145.6|47165.6|47145.6|47128|47108|89
1648545900000|2022-03-29 09:25:00|47166.8|47146.8|47146.8|47126.8|47169.3|47149.3|47144.3|47124.3|44
1648546200000|2022-03-29 09:30:00|47145.6|47125.6|47159.3|47139.3|47159.3|47139.3|47141.8|47121.8|35
1648546500000|2022-03-29 09:35:00|47160.5|47140.5|47151.8|47131.8|47175.6|47155.6|47146.8|47126.8|52
1648546800000|2022-03-29 09:40:00|47150.6|47130.6|47201.8|47181.8|47205.5|47185.5|47149.3|47129.3|40
1648547100000|2022-03-29 09:45:00|47199.4|47179.4|47216.8|47196.8|47258.1|47238.1|47194.3|47174.3|68
1648547400000|2022-03-29 09:50:00|47218.1|47198.1|47234.3|47214.3|47238.1|47218.1|47209.3|47189.3|36
1648547700000|2022-03-29 09:55:00|47233|47213|47184.3|47164.3|47234.3|47214.3|47171.8|47151.8|153
1648548000000|2022-03-29 10:00:00|47183.1|47163.1|47219.3|47199.3|47224.3|47204.3|47181.8|47161.8|21
1648548300000|2022-03-29 10:05:00|47220.6|47200.6|47256.8|47236.8|47263.1|47243.1|47211.6|47191.6|62
1648548600000|2022-03-29 10:10:00|47258|47238|47311.8|47291.8|47316.8|47296.8|47258|47238|72
1648548900000|2022-03-29 10:15:00|47310.6|47290.6|47298|47278|47311.8|47291.8|47291.8|47271.8|32
1648549200000|2022-03-29 10:20:00|47294.3|47274.3|47270.6|47250.6|47296.8|47276.8|47270.6|47250.6|42
1648549500000|2022-03-29 10:25:00|47269.3|47249.3|47279.3|47259.3|47295.5|47275.5|47264.3|47244.3|16
1648549800000|2022-03-29 10:30:00|47281.8|47261.8|47286.8|47266.8|47291.8|47271.8|47264.3|47244.3|31
1648550100000|2022-03-29 10:35:00|47288|47268|47353|47333|47354.2|47334.2|47288|47268|70
1648550400000|2022-03-29 10:40:00|47355.5|47335.5|47356.7|47336.7|47369.3|47349.3|47344.2|47324.2|62
1648550700000|2022-03-29 10:45:00|47355.4|47335.4|47404.2|47384.2|47404.2|47384.2|47354.2|47334.2|88
1648551000000|2022-03-29 10:50:00|47407.8|47387.8|47404.2|47384.2|47471.6|47451.6|47386.7|47366.7|165
1648551300000|2022-03-29 10:55:00|47402.9|47382.9|47424.2|47404.2|47426.7|47406.7|47391.7|47371.7|56
1648551600000|2022-03-29 11:00:00|47430.4|47410.4|47461.6|47441.6|47461.6|47441.6|47414.1|47394.1|78
1648551900000|2022-03-29 11:05:00|47464.1|47444.1|47470.3|47450.3|47489.1|47469.1|47451.6|47431.6|79
1648552200000|2022-03-29 11:10:00|47452.8|47432.8|47449.1|47429.1|47464.1|47444.1|47437.8|47417.8|33
1648552500000|2022-03-29 11:15:00|47454.1|47434.1|47450.3|47430.3|47456.6|47436.6|47431.6|47411.6|42
1648552800000|2022-03-29 11:20:00|47452.8|47432.8|47441.6|47421.6|47464.1|47444.1|47427.9|47407.9|62
1648553100000|2022-03-29 11:25:00|47442.9|47422.9|47432.9|47412.9|47495.3|47475.3|47432.9|47412.9|74
1648553400000|2022-03-29 11:30:00|47434.1|47414.1|47434.1|47414.1|47482.8|47462.8|47412.8|47392.8|208
1648553700000|2022-03-29 11:35:00|47435.3|47415.3|47436.6|47416.6|47436.6|47416.6|47420.4|47400.4|146
1648554000000|2022-03-29 11:40:00|47437.8|47417.8|47431.5|47411.5|47449.1|47429.1|47395.4|47375.4|103
1648554300000|2022-03-29 11:45:00|47432.8|47412.8|47509.1|47489.1|47547.9|47527.9|47432.8|47412.8|220
1648554600000|2022-03-29 11:50:00|47505.4|47485.4|47439|47419|47505.4|47485.4|47387.9|47367.9|194
1648554900000|2022-03-29 11:55:00|47441.6|47421.6|47465.3|47445.3|47495.3|47475.3|47425.4|47405.4|95
1648555200000|2022-03-29 12:00:00|47466.5|47446.5|47457.8|47437.8|47527.8|47507.8|47451.6|47431.6|198
1648555500000|2022-03-29 12:05:00|47459.1|47439.1|47494.2|47474.2|47541.7|47521.7|47424.2|47404.2|336
1648555800000|2022-03-29 12:10:00|47490.5|47470.5|47229.4|47209.4|47490.5|47470.5|47206.7|47186.7|577
1648556100000|2022-03-29 12:15:00|47226.9|47206.9|47164.4|47144.4|47256.9|47236.9|47159.4|47139.4|289
1648556400000|2022-03-29 12:20:00|47159.4|47139.4|47071.9|47051.9|47159.4|47139.4|47059.4|47039.4|391
1648556700000|2022-03-29 12:25:00|47076.9|47056.9|47176.9|47156.9|47176.9|47156.9|47074.4|47054.4|223
1648557000000|2022-03-29 12:30:00|47169.4|47149.4|47065.7|47045.7|47191.9|47171.9|47063.2|47043.2|246
1648557300000|2022-03-29 12:35:00|47066.9|47046.9|47090.7|47070.7|47116.9|47096.9|47064.4|47044.4|164
1648557600000|2022-03-29 12:40:00|47092|47072|47190.7|47170.7|47223|47203|47068.2|47048.2|336
1648557900000|2022-03-29 12:45:00|47189.4|47169.4|47104.2|47084.2|47226.7|47206.7|47104.2|47084.2|341
1648558200000|2022-03-29 12:50:00|47105.4|47085.4|47199.2|47179.2|47256.7|47236.7|47105.4|47085.4|209
1648558500000|2022-03-29 12:55:00|47190.5|47170.5|47234.4|47214.4|47279.2|47259.2|47190.5|47170.5|221
1648558800000|2022-03-29 13:00:00|47235.6|47215.6|47253.1|47233.1|47268.1|47248.1|47179.4|47159.4|281
1648559100000|2022-03-29 13:05:00|47248.2|47228.2|47409.2|47389.2|47414.2|47394.2|47216.7|47196.7|585
1648559400000|2022-03-29 13:10:00|47411.7|47391.7|47324.2|47304.2|47427.9|47407.9|47317.9|47297.9|321
1648559700000|2022-03-29 13:15:00|47319.2|47299.2|47321.6|47301.6|47367.9|47347.9|47305.4|47285.4|178
1648560000000|2022-03-29 13:20:00|47320.4|47300.4|47317.9|47297.9|47349.2|47329.2|47276.6|47256.6|166
1648560300000|2022-03-29 13:25:00|47320.4|47300.4|47297.9|47277.9|47354.1|47334.1|47297.9|47277.9|131
1648560600000|2022-03-29 13:30:00|47301.6|47281.6|47271.6|47251.6|47329.1|47309.1|47246.5|47226.5|273
1648560900000|2022-03-29 13:35:00|47266.3|47246.3|47184.1|47164.1|47279.1|47259.1|47170.3|47150.3|289
1648561200000|2022-03-29 13:40:00|47181.6|47161.6|47269.1|47249.1|47271.6|47251.6|47161.7|47141.7|275
1648561500000|2022-03-29 13:45:00|47267.9|47247.9|47231.6|47211.6|47287.8|47267.8|47231.6|47211.6|200
1648561800000|2022-03-29 13:50:00|47234.1|47214.1|47207.6|47187.6|47261.3|47241.3|47204|47184|181
1648562100000|2022-03-29 13:55:00|47208.8|47188.8|47284|47264|47324|47304|47208.8|47188.8|113
1648562400000|2022-03-29 14:00:00|47281.5|47261.5|47282.8|47262.8|47347.6|47327.6|47254|47234|202
1648562700000|2022-03-29 14:05:00|47284|47264|47309|47289|47322.6|47302.6|47279|47259|100
1648563000000|2022-03-29 14:10:00|47310.1|47290.1|47301.6|47281.6|47319|47299|47275.4|47255.4|215
1648563300000|2022-03-29 14:15:00|47310.3|47290.3|47346.6|47326.6|47379|47359|47310.3|47290.3|180
1648563600000|2022-03-29 14:20:00|47342.8|47322.8|47334|47314|47342.8|47322.8|47296.5|47276.5|171
1648563900000|2022-03-29 14:25:00|47329|47309|47305.3|47285.3|47329|47309|47304|47284|115
1648564200000|2022-03-29 14:30:00|47299|47279|47390.3|47370.3|47396.5|47376.5|47270.1|47250.1|136
1648564500000|2022-03-29 14:35:00|47392.8|47372.8|47391.5|47371.5|47434|47414|47362.6|47342.6|213
1648564800000|2022-03-29 14:40:00|47392.6|47372.6|47384|47364|47434|47414|47379|47359|305
1648565100000|2022-03-29 14:45:00|47382.8|47362.8|47314|47294|47384|47364|47294|47274|270
1648565400000|2022-03-29 14:50:00|47316.5|47296.5|47271.6|47251.6|47316.5|47296.5|47249|47229|134
1648565700000|2022-03-29 14:55:00|47270.4|47250.4|47286.6|47266.6|47334.1|47314.1|47257.8|47237.8|185
1648566000000|2022-03-29 15:00:00|47289|47269|47289.1|47269.1|47312.8|47292.8|47271.5|47251.5|167
1648566300000|2022-03-29 15:05:00|47286.6|47266.6|47276.6|47256.6|47296.6|47276.6|47270.4|47250.4|175
1648566600000|2022-03-29 15:10:00|47275.4|47255.4|47266.6|47246.6|47275.4|47255.4|47230.3|47210.3|118
1648566900000|2022-03-29 15:15:00|47269.1|47249.1|47266.6|47246.6|47269.1|47249.1|47246.6|47226.6|66
1648567200000|2022-03-29 15:20:00|47267.8|47247.8|47244.1|47224.1|47267.8|47247.8|47225.4|47205.4|86
1648567500000|2022-03-29 15:25:00|47246.6|47226.6|47331.6|47311.6|47336.6|47316.6|47241.6|47221.6|182
1648567800000|2022-03-29 15:30:00|47332.8|47312.8|47301.6|47281.6|47332.8|47312.8|47266.6|47246.6|149
1648568100000|2022-03-29 15:35:00|47306.6|47286.6|47349.1|47329.1|47349.1|47329.1|47306.6|47286.6|134
1648568400000|2022-03-29 15:40:00|47350.3|47330.3|47294.1|47274.1|47351.6|47331.6|47294.1|47274.1|108
1648568700000|2022-03-29 15:45:00|47287.9|47267.9|47280.3|47260.3|47299.1|47279.1|47261.6|47241.6|122
1648569000000|2022-03-29 15:50:00|47281.6|47261.6|47370.4|47350.4|47370.4|47350.4|47276.6|47256.6|201
1648569300000|2022-03-29 15:55:00|47371.6|47351.6|47326.6|47306.6|47374.1|47354.1|47311.6|47291.6|153
1648569600000|2022-03-29 16:00:00|47327.8|47307.8|47372.9|47352.9|47374.1|47354.1|47310.4|47290.4|258
1648569900000|2022-03-29 16:05:00|47371.6|47351.6|47346.6|47326.6|47389.1|47369.1|47340.3|47320.3|131
1648570200000|2022-03-29 16:10:00|47349.1|47329.1|47391.6|47371.6|47399.1|47379.1|47341.6|47321.6|115
1648570500000|2022-03-29 16:15:00|47389.1|47369.1|47397.7|47377.7|47399.1|47379.1|47362.7|47342.7|174
1648570800000|2022-03-29 16:20:00|47398.8|47378.8|47406.5|47386.5|47425.2|47405.2|47381.6|47361.6|148
1648571100000|2022-03-29 16:25:00|47409|47389|47400.3|47380.3|47427.7|47407.7|47397.8|47377.8|108
1648571400000|2022-03-29 16:30:00|47401.6|47381.6|47381.6|47361.6|47424|47404|47364.1|47344.1|105
1648571700000|2022-03-29 16:35:00|47379.1|47359.1|47379.1|47359.1|47398|47378|47370.5|47350.5|112
1648572000000|2022-03-29 16:40:00|47380.5|47360.5|47378|47358|47384.1|47364.1|47351.6|47331.6|103
1648572300000|2022-03-29 16:45:00|47371.6|47351.6|47341.8|47321.8|47371.6|47351.6|47330.3|47310.3|159
1648572600000|2022-03-29 16:50:00|47344.3|47324.3|47343|47323|47364.3|47344.3|47316.8|47296.8|125
1648572900000|2022-03-29 16:55:00|47344.3|47324.3|47333.3|47313.3|47355.5|47335.5|47305.5|47285.5|1227
1648573200000|2022-03-29 17:00:00|47332.1|47312.1|47291.9|47271.9|47332.1|47312.1|47258.3|47238.3|161
1648573500000|2022-03-29 17:05:00|47293.1|47273.1|47356.9|47336.9|47356.9|47336.9|47291.9|47271.9|54
1648573800000|2022-03-29 17:10:00|47353.3|47333.3|47391.9|47371.9|47391.9|47371.9|47353.3|47333.3|79
1648574100000|2022-03-29 17:15:00|47393.1|47373.1|47408.3|47388.3|47408.3|47388.3|47385.8|47365.8|90
1648574400000|2022-03-29 17:20:00|47409.4|47389.4|47428.1|47408.1|47461.9|47441.9|47408.3|47388.3|132
1648574700000|2022-03-29 17:25:00|47426.9|47406.9|47433.3|47413.3|47445.6|47425.6|47419.6|47399.6|89
1648575000000|2022-03-29 17:30:00|47427.1|47407.1|47461.9|47441.9|47471.9|47451.9|47408.3|47388.3|89
1648575300000|2022-03-29 17:35:00|47460.6|47440.6|47455.8|47435.8|47464.4|47444.4|47436.9|47416.9|93
1648575600000|2022-03-29 17:40:00|47456.9|47436.9|47431.9|47411.9|47456.9|47436.9|47431.9|47411.9|34
1648575900000|2022-03-29 17:45:00|47430.8|47410.8|47420.8|47400.8|47434.4|47414.4|47419.6|47399.6|65
1648576200000|2022-03-29 17:50:00|47414.4|47394.4|47411.9|47391.9|47431.9|47411.9|47405.6|47385.6|149
1648576500000|2022-03-29 17:55:00|47413.3|47393.3|47423.1|47403.1|47443.3|47423.3|47413.3|47393.3|42
1648576800000|2022-03-29 18:00:00|47424.5|47404.5|47404.5|47384.5|47430.6|47410.6|47402|47382|134
1648577100000|2022-03-29 18:05:00|47405.6|47385.6|47435.6|47415.6|47439.5|47419.5|47402|47382|127
1648577400000|2022-03-29 18:10:00|47436.8|47416.8|47430.8|47410.8|47445.6|47425.6|47424.5|47404.5|77
1648577700000|2022-03-29 18:15:00|47429.6|47409.6|47443.3|47423.3|47452|47432|47428.3|47408.3|116
1648578000000|2022-03-29 18:20:00|47438.3|47418.3|47442|47422|47447|47427|47422|47402|40
1648578300000|2022-03-29 18:25:00|47443.1|47423.1|47454.5|47434.5|47462|47442|47443.1|47423.1|220
1648578600000|2022-03-29 18:30:00|47457|47437|47480.8|47460.8|47480.8|47460.8|47452|47432|123
1648578900000|2022-03-29 18:35:00|47480.6|47460.6|47483.1|47463.1|47486.8|47466.8|47478.1|47458.1|115
1648579200000|2022-03-29 18:40:00|47482|47462|47488.1|47468.1|47499.3|47479.3|47480.6|47460.6|117
1648579500000|2022-03-29 18:45:00|47487|47467|47480.6|47460.6|47488.1|47468.1|47480.6|47460.6|27
1648579800000|2022-03-29 18:50:00|47481.8|47461.8|47475.6|47455.6|47483.1|47463.1|47465.6|47445.6|41
1648580100000|2022-03-29 18:55:00|47473.1|47453.1|47480.6|47460.6|47488.1|47468.1|47466.8|47446.8|135
1648580400000|2022-03-29 19:00:00|47481.8|47461.8|47513|47493|47515.5|47495.5|47475.6|47455.6|189
1648580700000|2022-03-29 19:05:00|47514.2|47494.2|47535.5|47515.5|47535.5|47515.5|47510.5|47490.5|73
1648581000000|2022-03-29 19:10:00|47538|47518|47530.5|47510.5|47539.2|47519.2|47523|47503|31
1648581300000|2022-03-29 19:15:00|47529.3|47509.3|47530.5|47510.5|47530.5|47510.5|47525.3|47505.3|20
1648581600000|2022-03-29 19:20:00|47531.7|47511.7|47561.8|47541.8|47570.5|47550.5|47520.3|47500.3|93
1648581900000|2022-03-29 19:25:00|47559.3|47539.3|47558|47538|47560.5|47540.5|47540.5|47520.5|20
1648582200000|2022-03-29 19:30:00|47560.5|47540.5|47576.8|47556.8|47581.7|47561.7|47558|47538|57
1648582500000|2022-03-29 19:35:00|47575.5|47555.5|47576.8|47556.8|47589.3|47569.3|47570.5|47550.5|55
1648582800000|2022-03-29 19:40:00|47575.5|47555.5|47581.8|47561.8|47581.8|47561.8|47566.8|47546.8|26
1648583100000|2022-03-29 19:45:00|47580.6|47560.6|47575.6|47555.6|47589.3|47569.3|47571.8|47551.8|44
1648583400000|2022-03-29 19:50:00|47579.5|47559.5|47558.2|47538.2|47580.6|47560.6|47544.3|47524.3|32
1648583700000|2022-03-29 19:55:00|47555.7|47535.7|47551.8|47531.8|47564.3|47544.3|47540.7|47520.7|105
1648584000000|2022-03-29 20:00:00|47554.3|47534.3|47559.3|47539.3|47559.3|47539.3|47553|47533|27
1648584300000|2022-03-29 20:05:00|47561.8|47541.8|47540.5|47520.5|47561.8|47541.8|47536.8|47516.8|38
1648584600000|2022-03-29 20:10:00|47541.8|47521.8|47534.3|47514.3|47541.8|47521.8|47525.5|47505.5|31
1648584900000|2022-03-29 20:15:00|47541.8|47521.8|47529.3|47509.3|47545.7|47525.7|47529.3|47509.3|12
1648585200000|2022-03-29 20:20:00|47528.2|47508.2|47521.7|47501.7|47528.2|47508.2|47521.7|47501.7|3
1648585500000|2022-03-29 20:25:00|47523|47503|47520.5|47500.5|47524.3|47504.3|47518|47498|18
1648585800000|2022-03-29 20:30:00|47519.3|47499.3|47514.3|47494.3|47526.8|47506.8|47514.3|47494.3|19
1648586100000|2022-03-29 20:35:00|47513|47493|47506.8|47486.8|47513|47493|47506.8|47486.8|11
1648586400000|2022-03-29 20:40:00|47504.5|47484.5|47524.3|47504.3|47529.3|47509.3|47503.2|47483.2|20
1648586700000|2022-03-29 20:45:00|47526.8|47506.8|47529.3|47509.3|47529.3|47509.3|47520.7|47500.7|24
1648587000000|2022-03-29 20:50:00|47528.2|47508.2|47506.8|47486.8|47528.2|47508.2|47506.8|47486.8|21
1648587300000|2022-03-29 20:55:00|47504.5|47484.5|47508.2|47488.2|47509.5|47489.5|47499.2|47479.2|28
1648591200000|2022-03-29 22:00:00|47505.5|47485.5|47534.2|47514.2|47540.5|47520.5|47505.5|47485.5|46
1648591500000|2022-03-29 22:05:00|47533|47513|47553|47533|47553|47533|47533|47513|20
1648591800000|2022-03-29 22:10:00|47556.8|47536.8|47576.5|47556.5|47577.8|47557.8|47554.3|47534.3|32
1648592100000|2022-03-29 22:15:00|47575.2|47555.2|47563|47543|47575.2|47555.2|47561.7|47541.7|11
1648592400000|2022-03-29 22:20:00|47565.5|47545.5|47575.5|47555.5|47578|47558|47565.5|47545.5|19
1648592700000|2022-03-29 22:25:00|47571.9|47551.9|47574.2|47554.2|47580.5|47560.5|47571.7|47551.7|9
1648593000000|2022-03-29 22:30:00|47573|47553|47573|47553|47581.5|47561.5|47571.9|47551.9|9
1648593300000|2022-03-29 22:35:00|47574.4|47554.4|47578|47558|47581.5|47561.5|47566.9|47546.9|10
1648593600000|2022-03-29 22:40:00|47579.2|47559.2|47616.7|47596.7|47616.7|47596.7|47578|47558|73
1648593900000|2022-03-29 22:45:00|47618|47598|47615.5|47595.5|47619.2|47599.2|47590.5|47570.5|28
1648594200000|2022-03-29 22:50:00|47618|47598|47605.5|47585.5|47618|47598|47598|47578|15
1648594500000|2022-03-29 22:55:00|47604.4|47584.4|47609.4|47589.4|47618|47598|47600.5|47580.5|21
1648594800000|2022-03-29 23:00:00|47606.9|47586.9|47610.5|47590.5|47610.5|47590.5|47603|47583|6
1648595100000|2022-03-29 23:05:00|47611.9|47591.9|47600.5|47580.5|47611.9|47591.9|47598|47578|6
1648595400000|2022-03-29 23:10:00|47598|47578|47599.2|47579.2|47600.5|47580.5|47593|47573|5
1648595700000|2022-03-29 23:15:00|47598|47578|47603|47583|47605.5|47585.5|47598|47578|3
1648596000000|2022-03-29 23:20:00|47600.5|47580.5|47583|47563|47603|47583|47583|47563|3
1648596300000|2022-03-29 23:25:00|47584.2|47564.2|47585.5|47565.5|47585.5|47565.5|47570.5|47550.5|12
1648596600000|2022-03-29 23:30:00|47588|47568|47576.7|47556.7|47590.5|47570.5|47570.5|47550.5|8
1648596900000|2022-03-29 23:35:00|47579.2|47559.2|47594.4|47574.4|47595.5|47575.5|47573|47553|25
1648597200000|2022-03-29 23:40:00|47593|47573|47585.5|47565.5|47593|47573|47579.2|47559.2|12
1648597500000|2022-03-29 23:45:00|47586.9|47566.9|47593|47573|47594.2|47574.2|47581.7|47561.7|11
1648597800000|2022-03-29 23:50:00|47594.2|47574.2|47590.5|47570.5|47594.2|47574.2|47590.5|47570.5|3
1648598100000|2022-03-29 23:55:00|47588|47568|47585.5|47565.5|47590.5|47570.5|47585.5|47565.5|10
1648598400000|2022-03-30 00:00:00|47583|47563|47556.7|47536.7|47583|47563|47543|47523|96
1648598700000|2022-03-30 00:05:00|47554.2|47534.2|47565.5|47545.5|47565.5|47545.5|47548|47528|23
1648599000000|2022-03-30 00:10:00|47563|47543|47563|47543|47566.7|47546.7|47549.4|47529.4|50
1648599300000|2022-03-30 00:15:00|47565.5|47545.5|47548|47528|47573|47553|47545.4|47525.4|28
1648599600000|2022-03-30 00:20:00|47553|47533|47559.2|47539.2|47562.9|47542.9|47545.5|47525.5|12
1648599900000|2022-03-30 00:25:00|47558|47538|47558|47538|47558|47538|47548|47528|20
1648600200000|2022-03-30 00:30:00|47559.2|47539.2|47546.7|47526.7|47573|47553|47546.7|47526.7|24
1648600500000|2022-03-30 00:35:00|47545.5|47525.5|47546.7|47526.7|47551.7|47531.7|47541.5|47521.5|13
1648600800000|2022-03-30 00:40:00|47545.5|47525.5|47534.2|47514.2|47551.7|47531.7|47529.2|47509.2|30
1648601100000|2022-03-30 00:45:00|47531.7|47511.7|47535.4|47515.4|47539.2|47519.2|47529.2|47509.2|19
1648601400000|2022-03-30 00:50:00|47534.2|47514.2|47520.4|47500.4|47545.4|47525.4|47519.2|47499.2|41
1648601700000|2022-03-30 00:55:00|47520.5|47500.5|47539.2|47519.2|47546.7|47526.7|47516.7|47496.7|27
1648602000000|2022-03-30 01:00:00|47538|47518|47519.2|47499.2|47556.7|47536.7|47499.2|47479.2|245
1648602300000|2022-03-30 01:05:00|47524.2|47504.2|47505.4|47485.4|47531.7|47511.7|47484.2|47464.2|85
1648602600000|2022-03-30 01:10:00|47506.7|47486.7|47487.9|47467.9|47507.9|47487.9|47461.7|47441.7|94
1648602900000|2022-03-30 01:15:00|47489.2|47469.2|47506.7|47486.7|47509.2|47489.2|47479.2|47459.2|84
1648603200000|2022-03-30 01:20:00|47505.5|47485.5|47471.7|47451.7|47521.7|47501.7|47469.2|47449.2|92
1648603500000|2022-03-30 01:25:00|47474.2|47454.2|47514.2|47494.2|47530.5|47510.5|47469.2|47449.2|55
1648603800000|2022-03-30 01:30:00|47515.4|47495.4|47519|47499|47529.2|47509.2|47506.5|47486.5|32
1648604100000|2022-03-30 01:35:00|47522.7|47502.7|47500.2|47480.2|47522.7|47502.7|47477.7|47457.7|23
1648604400000|2022-03-30 01:40:00|47501.5|47481.5|47534|47514|47544|47524|47501.5|47481.5|148
1648604700000|2022-03-30 01:45:00|47535.2|47515.2|47547.7|47527.7|47551.5|47531.5|47521.5|47501.5|153
1648605000000|2022-03-30 01:50:00|47548.8|47528.8|47554|47534|47559|47539|47527.5|47507.5|102
1648605300000|2022-03-30 01:55:00|47559|47539|47579|47559|47591.5|47571.5|47547.7|47527.7|91
1648605600000|2022-03-30 02:00:00|47581.5|47561.5|47687.9|47667.9|47695.4|47675.4|47575.4|47555.4|194
1648605900000|2022-03-30 02:05:00|47689|47669|47646.5|47626.5|47694|47674|47639|47619|79
1648606200000|2022-03-30 02:10:00|47649|47629|47640.4|47620.4|47672.7|47652.7|47629|47609|69
1648606500000|2022-03-30 02:15:00|47637.9|47617.9|47626.7|47606.7|47639|47619|47624|47604|27
1648606800000|2022-03-30 02:20:00|47627.9|47607.9|47639.2|47619.2|47656.7|47636.7|47616.5|47596.5|86
1648607100000|2022-03-30 02:25:00|47640.4|47620.4|47631.7|47611.7|47665.6|47645.6|47622.9|47602.9|59
1648607400000|2022-03-30 02:30:00|47632.9|47612.9|47674.2|47654.2|47674.2|47654.2|47611.7|47591.7|54
1648607700000|2022-03-30 02:35:00|47676.7|47656.7|47679.2|47659.2|47691.7|47671.7|47674.2|47654.2|38
1648608000000|2022-03-30 02:40:00|47676.7|47656.7|47664.2|47644.2|47700.4|47680.4|47664.2|47644.2|47
1648608300000|2022-03-30 02:45:00|47665.4|47645.4|47651.7|47631.7|47676.7|47656.7|47644.2|47624.2|48
1648608600000|2022-03-30 02:50:00|47652.9|47632.9|47666.7|47646.7|47668.1|47648.1|47644|47624|155
1648608900000|2022-03-30 02:55:00|47665.4|47645.4|47617.7|47597.7|47675.4|47655.4|47614|47594|64
1648609200000|2022-03-30 03:00:00|47619|47599|47626.3|47606.3|47635.2|47615.2|47612.7|47592.7|59
1648609500000|2022-03-30 03:05:00|47625.2|47605.2|47637.7|47617.7|47637.7|47617.7|47618.8|47598.8|121
1648609800000|2022-03-30 03:10:00|47641.3|47621.3|47658.8|47638.8|47660|47640|47632.7|47612.7|89
1648610100000|2022-03-30 03:15:00|47660|47640|47661.5|47641.5|47671.3|47651.3|47644|47624|58
1648610400000|2022-03-30 03:20:00|47660.2|47640.2|47700|47680|47700|47680|47659|47639|59
1648610700000|2022-03-30 03:25:00|47706.5|47686.5|47702.7|47682.7|47740|47720|47696.3|47676.3|140
1648611000000|2022-03-30 03:30:00|47700.2|47680.2|47712.7|47692.7|47720.2|47700.2|47698.8|47678.8|131
1648611300000|2022-03-30 03:35:00|47713.8|47693.8|47705.2|47685.2|47725.2|47705.2|47705.2|47685.2|97
1648611600000|2022-03-30 03:40:00|47704|47684|47700.2|47680.2|47715.2|47695.2|47688.8|47668.8|80
1648611900000|2022-03-30 03:45:00|47695.2|47675.2|47642.7|47622.7|47702.7|47682.7|47638.7|47618.7|143
1648612200000|2022-03-30 03:50:00|47641.5|47621.5|47656.2|47636.2|47658.7|47638.7|47641.3|47621.3|21
1648612500000|2022-03-30 03:55:00|47657.5|47637.5|47667.7|47647.7|47667.7|47647.7|47652.7|47632.7|18
1648612800000|2022-03-30 04:00:00|47666.4|47646.4|47670.2|47650.2|47682.7|47662.7|47660.2|47640.2|90
1648613100000|2022-03-30 04:05:00|47667.7|47647.7|47672.7|47652.7|47677.7|47657.7|47647.7|47627.7|49
1648613400000|2022-03-30 04:10:00|47671.5|47651.5|47720.2|47700.2|47727.7|47707.7|47669|47649|89
1648613700000|2022-03-30 04:15:00|47719|47699|47710.2|47690.2|47725.2|47705.2|47710.2|47690.2|33
1648614000000|2022-03-30 04:20:00|47712.7|47692.7|47723.9|47703.9|47723.9|47703.9|47702.7|47682.7|29
1648614300000|2022-03-30 04:25:00|47725.2|47705.2|47760.2|47740.2|47770.2|47750.2|47725.2|47705.2|40
1648614600000|2022-03-30 04:30:00|47762.7|47742.7|47818.9|47798.9|47821.5|47801.5|47751.4|47731.4|132
1648614900000|2022-03-30 04:35:00|47821.4|47801.4|47877.5|47857.5|47900|47880|47820.2|47800.2|227
1648615200000|2022-03-30 04:40:00|47878.7|47858.7|47916.4|47896.4|47942.5|47922.5|47878.7|47858.7|164
1648615500000|2022-03-30 04:45:00|47915.2|47895.2|47888.9|47868.9|47926.4|47906.4|47881.4|47861.4|59
1648615800000|2022-03-30 04:50:00|47893.9|47873.9|47891.4|47871.4|47900|47880|47881.4|47861.4|59
1648616100000|2022-03-30 04:55:00|47890.2|47870.2|47866.4|47846.4|47896.4|47876.4|47857.7|47837.7|45
1648616400000|2022-03-30 05:00:00|47867.7|47847.7|47848.9|47828.9|47893.9|47873.9|47848.9|47828.9|73
1648616700000|2022-03-30 05:05:00|47850|47830|47841.4|47821.4|47881.4|47861.4|47838.9|47818.9|40
1648617000000|2022-03-30 05:10:00|47842.7|47822.7|47843.9|47823.9|47843.9|47823.9|47836.4|47816.4|30
1648617300000|2022-03-30 05:15:00|47842.7|47822.7|47834|47814|47842.7|47822.7|47808.9|47788.9|52
1648617600000|2022-03-30 05:20:00|47835.2|47815.2|47830.2|47810.2|47851.4|47831.4|47827.7|47807.7|22
1648617900000|2022-03-30 05:25:00|47831.5|47811.5|47831.4|47811.4|47836.4|47816.4|47816.4|47796.4|80
1648618200000|2022-03-30 05:30:00|47832.7|47812.7|47858.9|47838.9|47869|47849|47818.9|47798.9|145
1648618500000|2022-03-30 05:35:00|47857.7|47837.7|47881.4|47861.4|47897.7|47877.7|47856.4|47836.4|32
1648618800000|2022-03-30 05:40:00|47882.5|47862.5|47885|47865|47926.4|47906.4|47871.4|47851.4|64
1648619100000|2022-03-30 05:45:00|47886.4|47866.4|47955|47935|47960|47940|47885|47865|85
1648619400000|2022-03-30 05:50:00|47953.9|47933.9|47987.5|47967.5|47987.5|47967.5|47935.2|47915.2|80
1648619700000|2022-03-30 05:55:00|47988.7|47968.7|48066.4|48046.4|48066.4|48046.4|47978.9|47958.9|243
1648620000000|2022-03-30 06:00:00|48067.5|48047.5|48033.9|48013.9|48070|48050|48007.5|47987.5|170
1648620300000|2022-03-30 06:05:00|48035|48015|48051.4|48031.4|48051.4|48031.4|48003.9|47983.9|110
1648620600000|2022-03-30 06:10:00|48052.5|48032.5|48036.2|48016.2|48076.4|48056.4|48002.7|47982.7|236
1648620900000|2022-03-30 06:15:00|48037.3|48017.3|48043.7|48023.7|48068.7|48048.7|48028.7|48008.7|109
1648621200000|2022-03-30 06:20:00|48041.2|48021.2|48069.8|48049.8|48077.5|48057.5|48028.7|48008.7|175
1648621500000|2022-03-30 06:25:00|48068.7|48048.7|48088.5|48068.5|48116|48096|48068.7|48048.7|169
1648621800000|2022-03-30 06:30:00|48089.6|48069.6|48029.8|48009.8|48099.6|48079.6|48027.1|48007.1|129
1648622100000|2022-03-30 06:35:00|48033.5|48013.5|48056|48036|48066|48046|48026|48006|66
1648622400000|2022-03-30 06:40:00|48054.8|48034.8|48047.1|48027.1|48068.5|48048.5|48047.1|48027.1|69
1648622700000|2022-03-30 06:45:00|48049.6|48029.6|48031|48011|48059.6|48039.6|48017.1|47997.1|85
1648623000000|2022-03-30 06:50:00|48032.1|48012.1|48033.5|48013.5|48061|48041|48018.5|47998.5|54
1648623300000|2022-03-30 06:55:00|48031|48011|48033.5|48013.5|48056.2|48036.2|48012.3|47992.3|103
1648623600000|2022-03-30 07:00:00|48036|48016|48051|48031|48052.3|48032.3|48007.1|47987.1|134
1648623900000|2022-03-30 07:05:00|48048.5|48028.5|48066|48046|48102.1|48082.1|48011|47991|109
1648624200000|2022-03-30 07:10:00|48067.1|48047.1|48247.3|48227.3|48266|48246|48062.5|48042.5|184
1648624500000|2022-03-30 07:15:00|48251|48231|48123.5|48103.5|48274.6|48254.6|48123.5|48103.5|280
1648624800000|2022-03-30 07:20:00|48133.2|48113.2|48248.7|48228.7|48253.7|48233.7|48133.2|48113.2|220
1648625100000|2022-03-30 07:25:00|48249.8|48229.8|48146.2|48126.2|48253.7|48233.7|48144.8|48124.8|87
1648625400000|2022-03-30 07:30:00|48147.3|48127.3|48163.7|48143.7|48193.5|48173.5|48145|48125|366
1648625700000|2022-03-30 07:35:00|48162.3|48142.3|48136.2|48116.2|48186.2|48166.2|48096.2|48076.2|111
1648626000000|2022-03-30 07:40:00|48138.7|48118.7|48133.7|48113.7|48151.2|48131.2|48104.8|48084.8|39
1648626300000|2022-03-30 07:45:00|48134.8|48114.8|48126.2|48106.2|48171.2|48151.2|48121.2|48101.2|87
1648626600000|2022-03-30 07:50:00|48123.7|48103.7|48148.7|48128.7|48148.7|48128.7|48106.2|48086.2|59
1648626900000|2022-03-30 07:55:00|48151.2|48131.2|48041.2|48021.2|48178.7|48158.7|48036.2|48016.2|99
1648627200000|2022-03-30 08:00:00|48043.7|48023.7|47857.3|47837.3|48046.2|48026.2|47828.7|47808.7|387
1648627500000|2022-03-30 08:05:00|47855.9|47835.9|47603.7|47583.7|47857.3|47837.3|47586.2|47566.2|610
1648627800000|2022-03-30 08:10:00|47602.5|47582.5|47658.9|47638.9|47697.7|47677.7|47517.7|47497.7|484
1648628100000|2022-03-30 08:15:00|47657.7|47637.7|47665.4|47645.4|47705.4|47685.4|47655.4|47635.4|132
1648628400000|2022-03-30 08:20:00|47664.1|47644.1|47712.9|47692.9|47724.1|47704.1|47647.9|47627.9|120
1648628700000|2022-03-30 08:25:00|47714.1|47694.1|47762.7|47742.7|47772.9|47752.9|47709.1|47689.1|104
1648629000000|2022-03-30 08:30:00|47764.1|47744.1|47822.9|47802.9|47829.1|47809.1|47756.6|47736.6|134
1648629300000|2022-03-30 08:35:00|47821.6|47801.6|47820.2|47800.2|47837.7|47817.7|47799.1|47779.1|54
1648629600000|2022-03-30 08:40:00|47819.1|47799.1|47835.4|47815.4|47842.9|47822.9|47809.1|47789.1|40
1648629900000|2022-03-30 08:45:00|47837.7|47817.7|47824.1|47804.1|47841.6|47821.6|47805.2|47785.2|46
1648630200000|2022-03-30 08:50:00|47825.2|47805.2|47878.9|47858.9|47890|47870|47824.1|47804.1|80
1648630500000|2022-03-30 08:55:00|47877.7|47857.7|47913.9|47893.9|47921.4|47901.4|47876.4|47856.4|97
1648630800000|2022-03-30 09:00:00|47916.4|47896.4|47902.7|47882.7|47918.7|47898.7|47895.2|47875.2|70
1648631100000|2022-03-30 09:05:00|47903.9|47883.9|47915.2|47895.2|47915.2|47895.2|47887.7|47867.7|45
1648631400000|2022-03-30 09:10:00|47916.6|47896.6|47902.7|47882.7|47917.7|47897.7|47897.7|47877.7|37
1648631700000|2022-03-30 09:15:00|47901.6|47881.6|47917.7|47897.7|47922.7|47902.7|47887.7|47867.7|41
1648632000000|2022-03-30 09:20:00|47920.2|47900.2|47905.2|47885.2|47920.2|47900.2|47887.7|47867.7|42
1648632300000|2022-03-30 09:25:00|47908.9|47888.9|47961.4|47941.4|47971.4|47951.4|47908.9|47888.9|73
1648632600000|2022-03-30 09:30:00|47957.7|47937.7|47934.1|47914.1|47980.2|47960.2|47919.1|47899.1|59
1648632900000|2022-03-30 09:35:00|47936.6|47916.6|47882.7|47862.7|47940.2|47920.2|47882.7|47862.7|47
1648633200000|2022-03-30 09:40:00|47881.6|47861.6|47926.6|47906.6|47926.6|47906.6|47875.4|47855.4|81
1648633500000|2022-03-30 09:45:00|47924.1|47904.1|47934.1|47914.1|47939.1|47919.1|47922.7|47902.7|32
1648633800000|2022-03-30 09:50:00|47935.2|47915.2|47931.8|47911.8|47944.1|47924.1|47923.1|47903.1|55
1648634100000|2022-03-30 09:55:00|47932.9|47912.9|47954.3|47934.3|47969.3|47949.3|47932.9|47912.9|43
1648634400000|2022-03-30 10:00:00|47951.8|47931.8|47920.4|47900.4|47951.8|47931.8|47919.3|47899.3|134
1648634700000|2022-03-30 10:05:00|47919.3|47899.3|47886.8|47866.8|47924.3|47904.3|47886.8|47866.8|43
1648635000000|2022-03-30 10:10:00|47888.1|47868.1|47904.3|47884.3|47906.8|47886.8|47876.8|47856.8|55
1648635300000|2022-03-30 10:15:00|47906.8|47886.8|47861.8|47841.8|47909.3|47889.3|47861.8|47841.8|79
1648635600000|2022-03-30 10:20:00|47860.4|47840.4|47876.8|47856.8|47887.9|47867.9|47860.4|47840.4|48
1648635900000|2022-03-30 10:25:00|47879.3|47859.3|47886.8|47866.8|47891.8|47871.8|47867.9|47847.9|36
1648636200000|2022-03-30 10:30:00|47884.3|47864.3|47892.9|47872.9|47910.4|47890.4|47879.3|47859.3|41
1648636500000|2022-03-30 10:35:00|47891.8|47871.8|47895.6|47875.6|47921.8|47901.8|47881.8|47861.8|58
1648636800000|2022-03-30 10:40:00|47896.8|47876.8|47881.8|47861.8|47900.6|47880.6|47876.8|47856.8|38
1648637100000|2022-03-30 10:45:00|47884.3|47864.3|47866.8|47846.8|47886.8|47866.8|47866.8|47846.8|31
1648637400000|2022-03-30 10:50:00|47865.6|47845.6|47774.3|47754.3|47865.6|47845.6|47771.8|47751.8|150
1648637700000|2022-03-30 10:55:00|47771.8|47751.8|47709.1|47689.1|47771.8|47751.8|47692.9|47672.9|190
1648638000000|2022-03-30 11:00:00|47707.7|47687.7|47704.1|47684.1|47715.2|47695.2|47686.6|47666.6|132
1648638300000|2022-03-30 11:05:00|47705.2|47685.2|47725.2|47705.2|47740.2|47720.2|47705.2|47685.2|58
1648638600000|2022-03-30 11:10:00|47727.5|47707.5|47727.7|47707.7|47750.2|47730.2|47719.1|47699.1|65
1648638900000|2022-03-30 11:15:00|47726.6|47706.6|47730.2|47710.2|47754.1|47734.1|47714.1|47694.1|54
1648639200000|2022-03-30 11:20:00|47731.6|47711.6|47714.1|47694.1|47749.1|47729.1|47702.9|47682.9|80
1648639500000|2022-03-30 11:25:00|47711.6|47691.6|47677.9|47657.9|47734.1|47714.1|47677.9|47657.9|65
1648639800000|2022-03-30 11:30:00|47679.1|47659.1|47706.6|47686.6|47714.1|47694.1|47667.7|47647.7|163
1648640100000|2022-03-30 11:35:00|47709.1|47689.1|47711.4|47691.4|47722.5|47702.5|47689.1|47669.1|133
1648640400000|2022-03-30 11:40:00|47713.9|47693.9|47741.4|47721.4|47743.9|47723.9|47698.9|47678.9|56
1648640700000|2022-03-30 11:45:00|47743.9|47723.9|47726.4|47706.4|47751.4|47731.4|47721.4|47701.4|72
1648641000000|2022-03-30 11:50:00|47727.5|47707.5|47691.4|47671.4|47728.9|47708.9|47676.4|47656.4|106
1648641300000|2022-03-30 11:55:00|47690.2|47670.2|47656.4|47636.4|47691.4|47671.4|47635|47615|170
1648641600000|2022-03-30 12:00:00|47655|47635|47609.1|47589.1|47663.9|47643.9|47572.9|47552.9|186
1648641900000|2022-03-30 12:05:00|47610.4|47590.4|47625.2|47605.2|47625.2|47605.2|47591.6|47571.6|83
1648642200000|2022-03-30 12:10:00|47647.9|47627.9|47592.9|47572.9|47675.4|47655.4|47590.4|47570.4|294
1648642500000|2022-03-30 12:15:00|47591.8|47571.8|47596.8|47576.8|47596.8|47576.8|47551.6|47531.6|268
1648642800000|2022-03-30 12:20:00|47595.7|47575.7|47583.2|47563.2|47598.2|47578.2|47569.3|47549.3|206
1648643100000|2022-03-30 12:25:00|47581.8|47561.8|47556.8|47536.8|47598.2|47578.2|47482.9|47462.9|338
1648643400000|2022-03-30 12:30:00|47558.2|47538.2|47591.8|47571.8|47591.8|47571.8|47514.3|47494.3|162
1648643700000|2022-03-30 12:35:00|47592.9|47572.9|47625.4|47605.4|47639.3|47619.3|47586.8|47566.8|165
1648644000000|2022-03-30 12:40:00|47622.9|47602.9|47596.8|47576.8|47642.9|47622.9|47595.4|47575.4|120
1648644300000|2022-03-30 12:45:00|47595.7|47575.7|47562|47542|47610.7|47590.7|47562|47542|198
1648644600000|2022-03-30 12:50:00|47564.5|47544.5|47579.5|47559.5|47583.2|47563.2|47535.9|47515.9|209
1648644900000|2022-03-30 12:55:00|47577|47557|47634.5|47614.5|47657|47637|47569.5|47549.5|236
1648645200000|2022-03-30 13:00:00|47639.5|47619.5|47569.5|47549.5|47692|47672|47562|47542|458
1648645500000|2022-03-30 13:05:00|47568.4|47548.4|47609.5|47589.5|47609.5|47589.5|47489.5|47469.5|371
1648645800000|2022-03-30 13:10:00|47612|47592|47653.2|47633.2|47653.2|47633.2|47594.5|47574.5|190
1648646100000|2022-03-30 13:15:00|47654.3|47634.3|47637|47617|47665.9|47645.9|47617|47597|161
1648646400000|2022-03-30 13:20:00|47634.5|47614.5|47594.5|47574.5|47634.5|47614.5|47589.5|47569.5|115
1648646700000|2022-03-30 13:25:00|47597|47577|47614.5|47594.5|47634.5|47614.5|47572.3|47552.3|106
1648647000000|2022-03-30 13:30:00|47616.8|47596.8|47688.2|47668.2|47689.5|47669.5|47587|47567|190
1648647300000|2022-03-30 13:35:00|47692|47672|47686.8|47666.8|47743.2|47723.2|47686.8|47666.8|317
1648647600000|2022-03-30 13:40:00|47684.5|47664.5|47639.8|47619.8|47684.5|47664.5|47623.4|47603.4|246
1648647900000|2022-03-30 13:45:00|47640.9|47620.9|47650.9|47630.9|47655.9|47635.9|47616.1|47596.1|135
1648648200000|2022-03-30 13:50:00|47652|47632|47580.9|47560.9|47662.3|47642.3|47577.3|47557.3|175
1648648500000|2022-03-30 13:55:00|47582|47562|47597.5|47577.5|47648.9|47628.9|47582|47562|272
1648648800000|2022-03-30 14:00:00|47598.6|47578.6|47505|47485|47602.5|47582.5|47505|47485|468
1648649100000|2022-03-30 14:05:00|47507.5|47487.5|47437.5|47417.5|47556.4|47536.4|47389.1|47369.1|642
1648649400000|2022-03-30 14:10:00|47435|47415|47413.6|47393.6|47462.5|47442.5|47372.5|47352.5|494
1648649700000|2022-03-30 14:15:00|47414.8|47394.8|47413.6|47393.6|47427.3|47407.3|47393.6|47373.6|210
1648650000000|2022-03-30 14:20:00|47412.5|47392.5|47411.4|47391.4|47461.4|47441.4|47395|47375|181
1648650300000|2022-03-30 14:25:00|47415|47395|47422.5|47402.5|47438.9|47418.9|47406.4|47386.4|231
1648650600000|2022-03-30 14:30:00|47423.9|47403.9|47544.1|47524.1|47605.2|47585.2|47343.9|47323.9|484
1648650900000|2022-03-30 14:35:00|47545.2|47525.2|47587.5|47567.5|47595.2|47575.2|47542.7|47522.7|233
1648651200000|2022-03-30 14:40:00|47589.8|47569.8|47595|47575|47621.4|47601.4|47559.8|47539.8|343
1648651500000|2022-03-30 14:45:00|47605|47585|47565|47545|47605|47585|47552.3|47532.3|193
1648651800000|2022-03-30 14:50:00|47563.9|47543.9|47620|47600|47632.5|47612.5|47563.9|47543.9|189
1648652100000|2022-03-30 14:55:00|47618.9|47598.9|47640|47620|47642.5|47622.5|47611.2|47591.2|140
1648652400000|2022-03-30 15:00:00|47637.5|47617.5|47622.8|47602.8|47637.5|47617.5|47600|47580|329
1648652700000|2022-03-30 15:05:00|47626.4|47606.4|47602.8|47582.8|47655.3|47635.3|47600.3|47580.3|198
1648653000000|2022-03-30 15:10:00|47600.3|47580.3|47570.5|47550.5|47612.8|47592.8|47569.1|47549.1|267
1648653300000|2022-03-30 15:15:00|47568|47548|47517.8|47497.8|47568|47548|47502.8|47482.8|177
1648653600000|2022-03-30 15:20:00|47518.9|47498.9|47492.8|47472.8|47520.3|47500.3|47476.4|47456.4|145
1648653900000|2022-03-30 15:25:00|47490.3|47470.3|47400.3|47380.3|47490.3|47470.3|47381.4|47361.4|284
1648654200000|2022-03-30 15:30:00|47401.6|47381.6|47405.3|47385.3|47417.5|47397.5|47392.8|47372.8|217
1648654500000|2022-03-30 15:35:00|47402.8|47382.8|47410.3|47390.3|47414.1|47394.1|47375.3|47355.3|142
1648654800000|2022-03-30 15:40:00|47411.6|47391.6|47405.3|47385.3|47418.9|47398.9|47397.8|47377.8|192
1648655100000|2022-03-30 15:45:00|47409.1|47389.1|47460.3|47440.3|47460.3|47440.3|47409.1|47389.1|133
1648655400000|2022-03-30 15:50:00|47459.1|47439.1|47491.4|47471.4|47502.5|47482.5|47455.3|47435.3|248
1648655700000|2022-03-30 15:55:00|47492.5|47472.5|47531.4|47511.4|47531.4|47511.4|47490.3|47470.3|180
1648656000000|2022-03-30 16:00:00|47534.1|47514.1|47547.8|47527.8|47550.3|47530.3|47525.3|47505.3|155
1648656300000|2022-03-30 16:05:00|47545.3|47525.3|47557.8|47537.8|47560.3|47540.3|47514.1|47494.1|171
1648656600000|2022-03-30 16:10:00|47560.3|47540.3|47610.3|47590.3|47615.3|47595.3|47546.4|47526.4|148
1648656900000|2022-03-30 16:15:00|47604.1|47584.1|47570.3|47550.3|47604.1|47584.1|47550.3|47530.3|179
1648657200000|2022-03-30 16:20:00|47575.3|47555.3|47570.3|47550.3|47575.3|47555.3|47557.8|47537.8|111
1648657500000|2022-03-30 16:25:00|47569.1|47549.1|47582.8|47562.8|47583.9|47563.9|47547.8|47527.8|179
1648657800000|2022-03-30 16:30:00|47580.3|47560.3|47560.3|47540.3|47580.3|47560.3|47550.3|47530.3|117
1648658100000|2022-03-30 16:35:00|47559.2|47539.2|47520.5|47500.5|47575.3|47555.3|47509.4|47489.4|200
1648658400000|2022-03-30 16:40:00|47519.4|47499.4|47500.5|47480.5|47523|47503|47493|47473|171
1648658700000|2022-03-30 16:45:00|47499.4|47479.4|47499.2|47479.2|47509.2|47489.2|47489.4|47469.4|161
1648659000000|2022-03-30 16:50:00|47501.7|47481.7|47518|47498|47523|47503|47495.5|47475.5|89
1648659300000|2022-03-30 16:55:00|47516.7|47496.7|47543.3|47523.3|47548|47528|47489.4|47469.4|1121
1648659600000|2022-03-30 17:00:00|47540.8|47520.8|47505.8|47485.8|47548.3|47528.3|47504.6|47484.6|425
1648659900000|2022-03-30 17:05:00|47504.6|47484.6|47490.8|47470.8|47513.3|47493.3|47474.6|47454.6|102
1648660200000|2022-03-30 17:10:00|47485.8|47465.8|47495.8|47475.8|47503.3|47483.3|47473.3|47453.3|130
1648660500000|2022-03-30 17:15:00|47494.6|47474.6|47484.6|47464.6|47494.6|47474.6|47479.4|47459.4|63
1648660800000|2022-03-30 17:20:00|47480.8|47460.8|47481.9|47461.9|47504.7|47484.7|47476.9|47456.9|129
1648661100000|2022-03-30 17:25:00|47484.4|47464.4|47465.8|47445.8|47493.3|47473.3|47464.7|47444.7|58
1648661400000|2022-03-30 17:30:00|47464.7|47444.7|47450.8|47430.8|47472.2|47452.2|47445.8|47425.8|116
1648661700000|2022-03-30 17:35:00|47451.9|47431.9|47443.3|47423.3|47457.2|47437.2|47440.8|47420.8|78
1648662000000|2022-03-30 17:40:00|47440.8|47420.8|47438.3|47418.3|47445.8|47425.8|47413.3|47393.3|163
1648662300000|2022-03-30 17:45:00|47440.6|47420.6|47452.2|47432.2|47461.9|47441.9|47435.8|47415.8|252
1648662600000|2022-03-30 17:50:00|47454.4|47434.4|47463.3|47443.3|47468.3|47448.3|47449.7|47429.7|166
1648662900000|2022-03-30 17:55:00|47461.9|47441.9|47463.1|47443.1|47465.6|47445.6|47433.1|47413.1|87
1648663200000|2022-03-30 18:00:00|47461.9|47441.9|47445.6|47425.6|47461.9|47441.9|47435.3|47415.3|138
1648663500000|2022-03-30 18:05:00|47448.1|47428.1|47445.3|47425.3|47453.1|47433.1|47441.7|47421.7|314
1648663800000|2022-03-30 18:10:00|47446.5|47426.5|47451.7|47431.7|47457.8|47437.8|47445.3|47425.3|64
1648664100000|2022-03-30 18:15:00|47453.1|47433.1|47460.3|47440.3|47460.3|47440.3|47437.8|47417.8|81
1648664400000|2022-03-30 18:20:00|47459|47439|47455.3|47435.3|47460.3|47440.3|47449|47429|128
1648664700000|2022-03-30 18:25:00|47457.8|47437.8|47434.2|47414.2|47460.3|47440.3|47429|47409|165
1648665000000|2022-03-30 18:30:00|47432.8|47412.8|47455.3|47435.3|47455.3|47435.3|47430.3|47410.3|96
1648665300000|2022-03-30 18:35:00|47454|47434|47450.3|47430.3|47455.3|47435.3|47447.8|47427.8|59
1648665600000|2022-03-30 18:40:00|47449.2|47429.2|47440.3|47420.3|47452.8|47432.8|47430.3|47410.3|108
1648665900000|2022-03-30 18:45:00|47442.8|47422.8|47436.5|47416.5|47442.8|47422.8|47430.3|47410.3|46
1648666200000|2022-03-30 18:50:00|47435.3|47415.3|47425.3|47405.3|47435.3|47415.3|47417.8|47397.8|106
1648666500000|2022-03-30 18:55:00|47427.8|47407.8|47406.5|47386.5|47429.2|47409.2|47404.2|47384.2|114
1648666800000|2022-03-30 19:00:00|47405.3|47385.3|47385.3|47365.3|47405.3|47385.3|47381.5|47361.5|118
1648667100000|2022-03-30 19:05:00|47386.7|47366.7|47357.8|47337.8|47390.3|47370.3|47355.3|47335.3|122
1648667400000|2022-03-30 19:10:00|47355.3|47335.3|47359.2|47339.2|47361.5|47341.5|47340.3|47320.3|78
1648667700000|2022-03-30 19:15:00|47361.7|47341.7|47360.4|47340.4|47362.9|47342.9|47359|47339|19
1648668000000|2022-03-30 19:20:00|47359|47339|47307.9|47287.9|47359|47339|47290.1|47270.1|103
1648668300000|2022-03-30 19:25:00|47306.5|47286.5|47331.7|47311.7|47333.1|47313.1|47302.9|47282.9|17
1648668600000|2022-03-30 19:30:00|47332.9|47312.9|47359|47339|47369.2|47349.2|47332.9|47312.9|37
1648668900000|2022-03-30 19:35:00|47360.1|47340.1|47396.5|47376.5|47400.4|47380.4|47360.1|47340.1|64
1648669200000|2022-03-30 19:40:00|47395.4|47375.4|47389|47369|47401.7|47381.7|47386.5|47366.5|111
1648669500000|2022-03-30 19:45:00|47390.4|47370.4|47406.5|47386.5|47427.9|47407.9|47389|47369|61
1648669800000|2022-03-30 19:50:00|47405.4|47385.4|47406.5|47386.5|47411.5|47391.5|47390.4|47370.4|30
1648670100000|2022-03-30 19:55:00|47409.2|47389.2|47456.7|47436.7|47460.6|47440.6|47409.2|47389.2|75
1648670400000|2022-03-30 20:00:00|47457.9|47437.9|47442.9|47422.9|47481.5|47461.5|47440.4|47420.4|71
1648670700000|2022-03-30 20:05:00|47445.4|47425.4|47442.9|47422.9|47447.9|47427.9|47440.4|47420.4|43
1648671000000|2022-03-30 20:10:00|47437.9|47417.9|47452.9|47432.9|47452.9|47432.9|47437.9|47417.9|14
1648671300000|2022-03-30 20:15:00|47450.4|47430.4|47469.2|47449.2|47470.4|47450.4|47450.4|47430.4|14
1648671600000|2022-03-30 20:20:00|47470.4|47450.4|47497.9|47477.9|47497.9|47477.9|47469.2|47449.2|50
1648671900000|2022-03-30 20:25:00|47500.4|47480.4|47514.3|47494.3|47520.4|47500.4|47500.4|47480.4|40
1648672200000|2022-03-30 20:30:00|47512.9|47492.9|47506.8|47486.8|47515.4|47495.4|47505.4|47485.4|23
1648672500000|2022-03-30 20:35:00|47505.4|47485.4|47497.9|47477.9|47510.4|47490.4|47497.9|47477.9|17
1648672800000|2022-03-30 20:40:00|47496.8|47476.8|47502.9|47482.9|47502.9|47482.9|47495.4|47475.4|14
1648673100000|2022-03-30 20:45:00|47507.9|47487.9|47520.4|47500.4|47520.4|47500.4|47502.9|47482.9|44
1648673400000|2022-03-30 20:50:00|47522.9|47502.9|47527.9|47507.9|47531.8|47511.8|47522.9|47502.9|73
1648673700000|2022-03-30 20:55:00|47530.4|47510.4|47497.9|47477.9|47530.4|47510.4|47496.8|47476.8|66
1648677600000|2022-03-30 22:00:00|47433.4|47413.4|47505.4|47485.4|47544|47524|47433.4|47413.4|139
1648677900000|2022-03-30 22:05:00|47502.9|47482.9|47506.8|47486.8|47511.8|47491.8|47500.4|47480.4|10
1648678200000|2022-03-30 22:10:00|47507.9|47487.9|47510.4|47490.4|47510.4|47490.4|47502.9|47482.9|2
1648678500000|2022-03-30 22:15:00|47507.9|47487.9|47505.4|47485.4|47507.9|47487.9|47505.4|47485.4|5
1648678800000|2022-03-30 22:20:00|47502.9|47482.9|47502.9|47482.9|47505.4|47485.4|47495.4|47475.4|15
1648679100000|2022-03-30 22:25:00|47504|47484|47507.9|47487.9|47507.9|47487.9|47504|47484|2
1648679400000|2022-03-30 22:30:00|47510.4|47490.4|47502.9|47482.9|47510.4|47490.4|47502.9|47482.9|10
1648679700000|2022-03-30 22:35:00|47506.8|47486.8|47496.5|47476.5|47506.8|47486.8|47494|47474|10
1648680000000|2022-03-30 22:40:00|47497.9|47477.9|47496.6|47476.6|47500.4|47480.4|47495.4|47475.4|3
1648680300000|2022-03-30 22:45:00|47494.1|47474.1|47487.9|47467.9|47496.6|47476.6|47487.9|47467.9|14
1648680600000|2022-03-30 22:50:00|47490.4|47470.4|47500.4|47480.4|47501.8|47481.8|47490.4|47470.4|7
1648680900000|2022-03-30 22:55:00|47499.1|47479.1|47492.9|47472.9|47500.4|47480.4|47490.4|47470.4|16
1648681200000|2022-03-30 23:00:00|47491.6|47471.6|47482.9|47462.9|47491.6|47471.6|47470.4|47450.4|26
1648681500000|2022-03-30 23:05:00|47481.8|47461.8|47482.9|47462.9|47492.9|47472.9|47477.9|47457.9|11
1648681800000|2022-03-30 23:10:00|47481.8|47461.8|47480.4|47460.4|47487.9|47467.9|47477.9|47457.9|14
1648682100000|2022-03-30 23:15:00|47481.6|47461.6|47479.3|47459.3|47482.9|47462.9|47479.3|47459.3|7
1648682400000|2022-03-30 23:20:00|47478.2|47458.2|47481.8|47461.8|47482.9|47462.9|47476.8|47456.8|5
1648682700000|2022-03-30 23:25:00|47482.9|47462.9|47480.4|47460.4|47482.9|47462.9|47480.4|47460.4|8
1648683000000|2022-03-30 23:30:00|47477.9|47457.9|47467.7|47447.7|47477.9|47457.9|47465.2|47445.2|11
1648683300000|2022-03-30 23:35:00|47466.6|47446.6|47468|47448|47470.2|47450.2|47465.5|47445.5|3
1648683600000|2022-03-30 23:40:00|47466.8|47446.8|47475.5|47455.5|47475.5|47455.5|47458|47438|10
1648683900000|2022-03-30 23:45:00|47474.3|47454.3|47493|47473|47494.1|47474.1|47470.5|47450.5|14
1648684200000|2022-03-30 23:50:00|47491.8|47471.8|47498|47478|47500.5|47480.5|47488|47468|6
1648684500000|2022-03-30 23:55:00|47500.5|47480.5|47503|47483|47515.5|47495.5|47499.3|47479.3|11
1648684800000|2022-03-31 00:00:00|47500.5|47480.5|47501.6|47481.6|47515.5|47495.5|47463|47443|49
1648685100000|2022-03-31 00:05:00|47500.5|47480.5|47550.5|47530.5|47560.5|47540.5|47500.5|47480.5|46
1648685400000|2022-03-31 00:10:00|47549.3|47529.3|47530.2|47510.2|47555.5|47535.5|47518|47498|28
1648685700000|2022-03-31 00:15:00|47533|47513|47464.1|47444.1|47538|47518|47449.1|47429.1|84
1648686000000|2022-03-31 00:20:00|47463|47443|47473|47453|47488|47468|47458|47438|39
1648686300000|2022-03-31 00:25:00|47474.1|47454.1|47475.2|47455.2|47481.6|47461.6|47415.5|47395.5|77
1648686600000|2022-03-31 00:30:00|47476.9|47456.9|47450.5|47430.5|47478|47458|47445.5|47425.5|29
1648686900000|2022-03-31 00:35:00|47448|47428|47416.6|47396.6|47453|47433|47410.5|47390.5|51
1648687200000|2022-03-31 00:40:00|47419.1|47399.1|47389.1|47369.1|47429.4|47409.4|47369.1|47349.1|121
1648687500000|2022-03-31 00:45:00|47390.2|47370.2|47423|47403|47423|47403|47389.1|47369.1|24
1648687800000|2022-03-31 00:50:00|47421.9|47401.9|47469.4|47449.4|47479.1|47459.1|47420.5|47400.5|33
1648688100000|2022-03-31 00:55:00|47471.9|47451.9|47448|47428|47485.5|47465.5|47411.6|47391.6|34
1648688400000|2022-03-31 01:00:00|47439.4|47419.4|47413|47393|47439.4|47419.4|47398|47378|49
1648688700000|2022-03-31 01:05:00|47414.1|47394.1|47424.1|47404.1|47428|47408|47403|47383|72
1648689000000|2022-03-31 01:10:00|47426.6|47406.6|47410.2|47390.2|47435.2|47415.2|47400.2|47380.2|26
1648689300000|2022-03-31 01:15:00|47409.1|47389.1|47317.7|47297.7|47409.1|47389.1|47315.2|47295.2|117
1648689600000|2022-03-31 01:20:00|47316.3|47296.3|47302.7|47282.7|47327.7|47307.7|47294.1|47274.1|79
1648689900000|2022-03-31 01:25:00|47301.6|47281.6|47257.7|47237.7|47308|47288|47257.7|47237.7|144
1648690200000|2022-03-31 01:30:00|47255.2|47235.2|47243|47223|47255.5|47235.5|47160.5|47140.5|333
1648690500000|2022-03-31 01:35:00|47241.9|47221.9|47228.3|47208.3|47277.1|47257.1|47227.2|47207.2|114
1648690800000|2022-03-31 01:40:00|47227.2|47207.2|47215.8|47195.8|47230.8|47210.8|47203|47183|132
1648691100000|2022-03-31 01:45:00|47213.3|47193.3|47274.7|47254.7|47277.2|47257.2|47199.4|47179.4|102
1648691400000|2022-03-31 01:50:00|47275.8|47255.8|47306.9|47286.9|47314.4|47294.4|47269.4|47249.4|84
1648691700000|2022-03-31 01:55:00|47308|47288|47299.4|47279.4|47319.4|47299.4|47281.9|47261.9|95
1648692000000|2022-03-31 02:00:00|47294.4|47274.4|47274.4|47254.4|47294.4|47274.4|47256.9|47236.9|82
1648692300000|2022-03-31 02:05:00|47271.9|47251.9|47250.8|47230.8|47273.3|47253.3|47225.8|47205.8|137
1648692600000|2022-03-31 02:10:00|47255.8|47235.8|47278.3|47258.3|47313.3|47293.3|47250.8|47230.8|88
1648692900000|2022-03-31 02:15:00|47275.8|47255.8|47274.4|47254.4|47285.8|47265.8|47265.8|47245.8|22
1648693200000|2022-03-31 02:20:00|47275.5|47255.5|47252.2|47232.2|47276.9|47256.9|47229.7|47209.7|33
1648693500000|2022-03-31 02:25:00|47253.3|47233.3|47249.7|47229.7|47263.3|47243.3|47249.7|47229.7|15
1648693800000|2022-03-31 02:30:00|47247.2|47227.2|47243.3|47223.3|47262.2|47242.2|47243.3|47223.3|20
1648694100000|2022-03-31 02:35:00|47241.9|47221.9|47280.8|47260.8|47280.8|47260.8|47238.3|47218.3|116
1648694400000|2022-03-31 02:40:00|47283.6|47263.6|47286.1|47266.1|47298.6|47278.6|47256.1|47236.1|120
1648694700000|2022-03-31 02:45:00|47281.1|47261.1|47269.7|47249.7|47281.1|47261.1|47252.5|47232.5|101
1648695000000|2022-03-31 02:50:00|47268.6|47248.6|47243.6|47223.6|47270.8|47250.8|47231.1|47211.1|47
1648695300000|2022-03-31 02:55:00|47241.1|47221.1|47204.7|47184.7|47241.1|47221.1|47203.6|47183.6|72
1648695600000|2022-03-31 03:00:00|47206.1|47186.1|47236.1|47216.1|47243.6|47223.6|47203.6|47183.6|116
1648695900000|2022-03-31 03:05:00|47235|47215|47210.8|47190.8|47242.2|47222.2|47210.8|47190.8|34
1648696200000|2022-03-31 03:10:00|47209.7|47189.7|47136.9|47116.9|47209.7|47189.7|47130.8|47110.8|94
1648696500000|2022-03-31 03:15:00|47138.3|47118.3|47203.9|47183.9|47230|47210|47138.3|47118.3|124
1648696800000|2022-03-31 03:20:00|47202.5|47182.5|47193.6|47173.6|47202.5|47182.5|47176.1|47156.1|25
1648697100000|2022-03-31 03:25:00|47192.5|47172.5|47228.6|47208.6|47234.7|47214.7|47183.6|47163.6|37
1648697400000|2022-03-31 03:30:00|47229.7|47209.7|47223.6|47203.6|47241.1|47221.1|47223.6|47203.6|46
1648697700000|2022-03-31 03:35:00|47222.5|47202.5|47221.1|47201.1|47222.5|47202.5|47193.6|47173.6|15
1648698000000|2022-03-31 03:40:00|47220|47200|47203.6|47183.6|47221.1|47201.1|47196.1|47176.1|11
1648698300000|2022-03-31 03:45:00|47205|47185|47208.6|47188.6|47216.1|47196.1|47201.1|47181.1|9
1648698600000|2022-03-31 03:50:00|47211.1|47191.1|47206.1|47186.1|47221.1|47201.1|47206.1|47186.1|19
1648698900000|2022-03-31 03:55:00|47203.6|47183.6|47176.1|47156.1|47203.6|47183.6|47167.2|47147.2|46
1648699200000|2022-03-31 04:00:00|47173.6|47153.6|47166.1|47146.1|47176.1|47156.1|47161.1|47141.1|16
1648699500000|2022-03-31 04:05:00|47168.6|47148.6|47179.7|47159.7|47181.1|47161.1|47166.1|47146.1|13
1648699800000|2022-03-31 04:10:00|47176.1|47156.1|47177.5|47157.5|47181.1|47161.1|47176.1|47156.1|5
1648700100000|2022-03-31 04:15:00|47176.1|47156.1|47199.7|47179.7|47205|47185|47174.7|47154.7|23
1648700400000|2022-03-31 04:20:00|47200.8|47180.8|47188.6|47168.6|47211.1|47191.1|47188.6|47168.6|10
1648700700000|2022-03-31 04:25:00|47187.5|47167.5|47188.6|47168.6|47188.6|47168.6|47176.1|47156.1|13
1648701000000|2022-03-31 04:30:00|47190|47170|47167.5|47147.5|47190|47170|47163.6|47143.6|25
1648701300000|2022-03-31 04:35:00|47173.6|47153.6|47173.6|47153.6|47182.8|47162.8|47153.6|47133.6|55
1648701600000|2022-03-31 04:40:00|47176.1|47156.1|47168.6|47148.6|47180|47160|47168.6|47148.6|14
1648701900000|2022-03-31 04:45:00|47167.5|47147.5|47156.1|47136.1|47173.6|47153.6|47153.6|47133.6|12
1648702200000|2022-03-31 04:50:00|47151.1|47131.1|47151.1|47131.1|47156.1|47136.1|47151.1|47131.1|17
1648702500000|2022-03-31 04:55:00|47152.2|47132.2|47148.6|47128.6|47153.6|47133.6|47113.6|47093.6|53
1648702800000|2022-03-31 05:00:00|47147.5|47127.5|47161.1|47141.1|47163.6|47143.6|47123.6|47103.6|23
1648703100000|2022-03-31 05:05:00|47163.6|47143.6|47176.1|47156.1|47187.5|47167.5|47156.1|47136.1|138
1648703400000|2022-03-31 05:10:00|47175|47155|47158.6|47138.6|47176.1|47156.1|47153.6|47133.6|53
1648703700000|2022-03-31 05:15:00|47160|47140|47163.6|47143.6|47170|47150|47157.3|47137.3|26
1648704000000|2022-03-31 05:20:00|47164.8|47144.8|47247.3|47227.3|47249.8|47229.8|47159.8|47139.8|133
1648704300000|2022-03-31 05:25:00|47244.8|47224.8|47239.8|47219.8|47258.1|47238.1|47203.4|47183.4|45
1648704600000|2022-03-31 05:30:00|47240.9|47220.9|47230.9|47210.9|47263.4|47243.4|47207|47187|82
1648704900000|2022-03-31 05:35:00|47232|47212|47275.9|47255.9|47288.4|47268.4|47232|47212|63
1648705200000|2022-03-31 05:40:00|47277|47257|47260.9|47240.9|47279.5|47259.5|47257|47237|31
1648705500000|2022-03-31 05:45:00|47264.8|47244.8|47200.9|47180.9|47270.9|47250.9|47197.3|47177.3|34
1648705800000|2022-03-31 05:50:00|47203.4|47183.4|47223.4|47203.4|47225.9|47205.9|47200.9|47180.9|16
1648706100000|2022-03-31 05:55:00|47223.1|47203.1|47222|47202|47234.5|47214.5|47217|47197|22
1648706400000|2022-03-31 06:00:00|47219.5|47199.5|47239.5|47219.5|47268.1|47248.1|47209.5|47189.5|42
1648706700000|2022-03-31 06:05:00|47243.1|47223.1|47273.1|47253.1|47274.5|47254.5|47242|47222|35
1648707000000|2022-03-31 06:10:00|47275.6|47255.6|47267|47247|47288.1|47268.1|47258.1|47238.1|41
1648707300000|2022-03-31 06:15:00|47268.1|47248.1|47228.4|47208.4|47280.9|47260.9|47228.4|47208.4|39
1648707600000|2022-03-31 06:20:00|47229.5|47209.5|47266.7|47246.7|47273.1|47253.1|47224.5|47204.5|35
1648707900000|2022-03-31 06:25:00|47268.1|47248.1|47233.1|47213.1|47268.1|47248.1|47225.6|47205.6|39
1648708200000|2022-03-31 06:30:00|47235.6|47215.6|47255.6|47235.6|47275.6|47255.6|47234.5|47214.5|53
1648708500000|2022-03-31 06:35:00|47252|47232|47279.5|47259.5|47282|47262|47249.5|47229.5|38
1648708800000|2022-03-31 06:40:00|47278.4|47258.4|47277|47257|47306.7|47286.7|47274.5|47254.5|106
1648709100000|2022-03-31 06:45:00|47274.5|47254.5|47274.8|47254.8|47279.5|47259.5|47240.6|47220.6|61
1648709400000|2022-03-31 06:50:00|47277|47257|47294.5|47274.5|47300.9|47280.9|47277|47257|33
1648709700000|2022-03-31 06:55:00|47297|47277|47279.5|47259.5|47299.5|47279.5|47277|47257|37
1648710000000|2022-03-31 07:00:00|47277|47257|47215.9|47195.9|47279.5|47259.5|47110.9|47090.9|218
1648710300000|2022-03-31 07:05:00|47214.8|47194.8|47185.9|47165.9|47224.5|47204.5|47185.9|47165.9|52
1648710600000|2022-03-31 07:10:00|47174.8|47154.8|47140.9|47120.9|47194.5|47174.5|47140.9|47120.9|47
1648710900000|2022-03-31 07:15:00|47133.4|47113.4|47160.9|47140.9|47173.4|47153.4|47093.4|47073.4|98
1648711200000|2022-03-31 07:20:00|47159.8|47139.8|47145.9|47125.9|47195.9|47175.9|47145.9|47125.9|92
1648711500000|2022-03-31 07:25:00|47143.4|47123.4|47148.4|47128.4|47174.8|47154.8|47128.4|47108.4|47
1648711800000|2022-03-31 07:30:00|47149.8|47129.8|47179.5|47159.5|47187.3|47167.3|47139.8|47119.8|116
1648712100000|2022-03-31 07:35:00|47178.4|47158.4|47190.9|47170.9|47204.8|47184.8|47165.9|47145.9|78
1648712400000|2022-03-31 07:40:00|47189.5|47169.5|47210.9|47190.9|47223.4|47203.4|47189.5|47169.5|151
1648712700000|2022-03-31 07:45:00|47208.4|47188.4|47130.9|47110.9|47208.4|47188.4|47117.3|47097.3|108
1648713000000|2022-03-31 07:50:00|47128.4|47108.4|47168.7|47148.7|47170.9|47150.9|47105.9|47085.9|97
1648713300000|2022-03-31 07:55:00|47169.8|47149.8|47188.4|47168.4|47188.4|47168.4|47164.8|47144.8|126
1648713600000|2022-03-31 08:00:00|47187.3|47167.3|47210.9|47190.9|47213.4|47193.4|47175.9|47155.9|95
1648713900000|2022-03-31 08:05:00|47208.4|47188.4|47213.4|47193.4|47213.4|47193.4|47173.4|47153.4|117
1648714200000|2022-03-31 08:10:00|47212|47192|47253.4|47233.4|47274.8|47254.8|47203.4|47183.4|99
1648714500000|2022-03-31 08:15:00|47252.3|47232.3|47252.3|47232.3|47255.9|47235.9|47233.4|47213.4|121
1648714800000|2022-03-31 08:20:00|47250.9|47230.9|47260.9|47240.9|47260.9|47240.9|47213.4|47193.4|47
1648715100000|2022-03-31 08:25:00|47263.4|47243.4|47276|47256|47298.4|47278.4|47260.9|47240.9|66
1648715400000|2022-03-31 08:30:00|47273.7|47253.7|47273.5|47253.5|47293.5|47273.5|47258.5|47238.5|56
1648715700000|2022-03-31 08:35:00|47271|47251|47271|47251|47274.6|47254.6|47243.5|47223.5|42
1648716000000|2022-03-31 08:40:00|47272.1|47252.1|47246|47226|47277.1|47257.1|47237.1|47217.1|22
1648716300000|2022-03-31 08:45:00|47243.5|47223.5|47253.5|47233.5|47256|47236|47228.5|47208.5|17
1648716600000|2022-03-31 08:50:00|47254.9|47234.9|47273.5|47253.5|47286|47266|47254.9|47234.9|32
1648716900000|2022-03-31 08:55:00|47271|47251|47292.4|47272.4|47304.6|47284.6|47268.5|47248.5|66
1648717200000|2022-03-31 09:00:00|47289.9|47269.9|47319.6|47299.6|47319.6|47299.6|47282.4|47262.4|69
1648717500000|2022-03-31 09:05:00|47318.5|47298.5|47316|47296|47323.5|47303.5|47289.6|47269.6|55
1648717800000|2022-03-31 09:10:00|47317.4|47297.4|47305.7|47285.7|47317.4|47297.4|47276|47256|35
1648718100000|2022-03-31 09:15:00|47304.6|47284.6|47369.9|47349.9|47388.5|47368.5|47286|47266|117
1648718400000|2022-03-31 09:20:00|47371|47351|47363.5|47343.5|47372.1|47352.1|47351|47331|62
1648718700000|2022-03-31 09:25:00|47364.6|47344.6|47392.1|47372.1|47404.6|47384.6|47363.5|47343.5|65
1648719000000|2022-03-31 09:30:00|47391|47371|47386|47366|47403.5|47383.5|47379.9|47359.9|21
1648719300000|2022-03-31 09:35:00|47383.8|47363.8|47371|47351|47383.8|47363.8|47366|47346|21
1648719600000|2022-03-31 09:40:00|47372.1|47352.1|47377.1|47357.1|47379.6|47359.6|47366|47346|23
1648719900000|2022-03-31 09:45:00|47374.6|47354.6|47369.6|47349.6|47382.1|47362.1|47361|47341|30
1648720200000|2022-03-31 09:50:00|47368.5|47348.5|47376|47356|47381|47361|47358.5|47338.5|45
1648720500000|2022-03-31 09:55:00|47377.4|47357.4|47382.4|47362.4|47406|47386|47376|47356|23
1648720800000|2022-03-31 10:00:00|47383.5|47363.5|47369.6|47349.6|47392.4|47372.4|47361|47341|19
1648721100000|2022-03-31 10:05:00|47368.5|47348.5|47378.5|47358.5|47384.6|47364.6|47363.5|47343.5|30
1648721400000|2022-03-31 10:10:00|47376|47356|47376|47356|47386|47366|47366|47346|25
1648721700000|2022-03-31 10:15:00|47373.5|47353.5|47484.6|47464.6|47486|47466|47371|47351|142
1648722000000|2022-03-31 10:20:00|47485.7|47465.7|47523.5|47503.5|47546|47526|47483.5|47463.5|182
1648722300000|2022-03-31 10:25:00|47521|47501|47521|47501|47538.5|47518.5|47503.5|47483.5|76
1648722600000|2022-03-31 10:30:00|47519.6|47499.6|47483.5|47463.5|47521|47501|47483.5|47463.5|57
1648722900000|2022-03-31 10:35:00|47486|47466|47466|47446|47493.5|47473.5|47463.5|47443.5|84
1648723200000|2022-03-31 10:40:00|47463.8|47443.8|47438.8|47418.8|47468.5|47448.5|47436.3|47416.3|90
1648723500000|2022-03-31 10:45:00|47442.4|47422.4|47433.8|47413.8|47451.3|47431.3|47412.4|47392.4|97
1648723800000|2022-03-31 10:50:00|47436|47416|47441.6|47421.6|47466.3|47446.3|47431.3|47411.3|66
1648724100000|2022-03-31 10:55:00|47439.1|47419.1|47429.1|47409.1|47445.2|47425.2|47413|47393|154
1648724400000|2022-03-31 11:00:00|47430.5|47410.5|47463|47443|47469.1|47449.1|47414.1|47394.1|146
1648724700000|2022-03-31 11:05:00|47464.1|47444.1|47454.1|47434.1|47471.6|47451.6|47448|47428|113
1648725000000|2022-03-31 11:10:00|47455.2|47435.2|47456.6|47436.6|47464.1|47444.1|47439.1|47419.1|131
1648725300000|2022-03-31 11:15:00|47459.1|47439.1|47464.1|47444.1|47476.6|47456.6|47456.6|47436.6|158
1648725600000|2022-03-31 11:20:00|47466.6|47446.6|47458.8|47438.8|47475.2|47455.2|47453.8|47433.8|173
1648725900000|2022-03-31 11:25:00|47457.7|47437.7|47464.1|47444.1|47478.8|47458.8|47453.8|47433.8|81
1648726200000|2022-03-31 11:30:00|47462.7|47442.7|47413.8|47393.8|47469.9|47449.9|47393.8|47373.8|275
1648726500000|2022-03-31 11:35:00|47410.2|47390.2|47438.8|47418.8|47441.3|47421.3|47388.8|47368.8|100
1648726800000|2022-03-31 11:40:00|47441.3|47421.3|47455.2|47435.2|47462.4|47442.4|47438.8|47418.8|61
1648727100000|2022-03-31 11:45:00|47453.8|47433.8|47533.5|47513.5|47533.5|47513.5|47446.3|47426.3|124
1648727400000|2022-03-31 11:50:00|47532.4|47512.4|47491.3|47471.3|47538.8|47518.8|47491.3|47471.3|80
1648727700000|2022-03-31 11:55:00|47492.4|47472.4|47471.4|47451.4|47498.8|47478.8|47458.8|47438.8|108
1648728000000|2022-03-31 12:00:00|47470.3|47450.3|47518.9|47498.9|47526.4|47506.4|47470.3|47450.3|105
1648728300000|2022-03-31 12:05:00|47519.9|47499.9|47490.3|47470.3|47521.4|47501.4|47472.8|47452.8|92
1648728600000|2022-03-31 12:10:00|47481.7|47461.7|47491.4|47471.4|47496.4|47476.4|47470.3|47450.3|113
1648728900000|2022-03-31 12:15:00|47493.9|47473.9|47495.3|47475.3|47511.4|47491.4|47490.3|47470.3|102
1648729200000|2022-03-31 12:20:00|47494.2|47474.2|47498.9|47478.9|47518.9|47498.9|47488.9|47468.9|76
1648729500000|2022-03-31 12:25:00|47496.4|47476.4|47482.5|47462.5|47501.4|47481.4|47468.9|47448.9|134
1648729800000|2022-03-31 12:30:00|47483.9|47463.9|47471.4|47451.4|47498.9|47478.9|47471.4|47451.4|226
1648730100000|2022-03-31 12:35:00|47470|47450|47427|47407|47480.3|47460.3|47427|47407|504
1648730400000|2022-03-31 12:40:00|47424.5|47404.5|47401.7|47381.7|47435.9|47415.9|47369.2|47349.2|366
1648730700000|2022-03-31 12:45:00|47399.2|47379.2|47393.1|47373.1|47402.8|47382.8|47335.6|47315.6|189
1648731000000|2022-03-31 12:50:00|47391.7|47371.7|47399.2|47379.2|47399.2|47379.2|47379.2|47359.2|149
1648731300000|2022-03-31 12:55:00|47397.8|47377.8|47374.5|47354.5|47397.8|47377.8|47359.5|47339.5|180
1648731600000|2022-03-31 13:00:00|47375.9|47355.9|47444.5|47424.5|47488.4|47468.4|47367|47347|517
1648731900000|2022-03-31 13:05:00|47445.6|47425.6|47397.8|47377.8|47491.7|47471.7|47379.2|47359.2|216
1648732200000|2022-03-31 13:10:00|47399.2|47379.2|47460.3|47440.3|47461.7|47441.7|47399.2|47379.2|132
1648732500000|2022-03-31 13:15:00|47461.7|47441.7|47600.3|47580.3|47608.9|47588.9|47449.2|47429.2|359
1648732800000|2022-03-31 13:20:00|47597.8|47577.8|47717.5|47697.5|47717.5|47697.5|47560|47540|372
1648733100000|2022-03-31 13:25:00|47716.4|47696.4|47695|47675|47716.4|47696.4|47682.8|47662.8|214
1648733400000|2022-03-31 13:30:00|47696.4|47676.4|47558.9|47538.9|47711.4|47691.4|47558.9|47538.9|415
1648733700000|2022-03-31 13:35:00|47557.8|47537.8|47621.4|47601.4|47621.4|47601.4|47529.2|47509.2|256
1648734000000|2022-03-31 13:40:00|47618.9|47598.9|47624.2|47604.2|47635.3|47615.3|47581.4|47561.4|124
1648734300000|2022-03-31 13:45:00|47623.1|47603.1|47628.9|47608.9|47683.9|47663.9|47596.4|47576.4|228
1648734600000|2022-03-31 13:50:00|47627.8|47607.8|47642.5|47622.5|47668.9|47648.9|47606.4|47586.4|120
1648734900000|2022-03-31 13:55:00|47641.1|47621.1|47586.7|47566.7|47643.6|47623.6|47534.2|47514.2|238
1648735200000|2022-03-31 14:00:00|47585.3|47565.3|47549.2|47529.2|47601.7|47581.7|47546.7|47526.7|155
1648735500000|2022-03-31 14:05:00|47550.6|47530.6|47510.6|47490.6|47553.1|47533.1|47481.7|47461.7|206
1648735800000|2022-03-31 14:10:00|47509.2|47489.2|47566.7|47546.7|47581.7|47561.7|47506.7|47486.7|129
1648736100000|2022-03-31 14:15:00|47565.6|47545.6|47616.7|47596.7|47619.2|47599.2|47562.8|47542.8|142
1648736400000|2022-03-31 14:20:00|47614.2|47594.2|47615.3|47595.3|47641.4|47621.4|47584.2|47564.2|189
1648736700000|2022-03-31 14:25:00|47618.9|47598.9|47594.2|47574.2|47647.8|47627.8|47594.2|47574.2|247
1648737000000|2022-03-31 14:30:00|47593.1|47573.1|47507.1|47487.1|47593.1|47573.1|47495.3|47475.3|323
1648737300000|2022-03-31 14:35:00|47506|47486|47509.2|47489.2|47516.7|47496.7|47477.8|47457.8|183
1648737600000|2022-03-31 14:40:00|47510.3|47490.3|47471.7|47451.7|47515.3|47495.3|47421.7|47401.7|278
1648737900000|2022-03-31 14:45:00|47472.8|47452.8|47400.7|47380.7|47472.8|47452.8|47400.7|47380.7|245
1648738200000|2022-03-31 14:50:00|47398.2|47378.2|47368.9|47348.9|47418.2|47398.2|47360.3|47340.3|285
1648738500000|2022-03-31 14:55:00|47367.5|47347.5|47366.4|47346.4|47382.8|47362.8|47323.9|47303.9|272
1648738800000|2022-03-31 15:00:00|47367.5|47347.5|47331.8|47311.8|47373.9|47353.9|47329.3|47309.3|374
1648739100000|2022-03-31 15:05:00|47330.4|47310.4|47376.8|47356.8|47376.8|47356.8|47296.8|47276.8|263
1648739400000|2022-03-31 15:10:00|47377.9|47357.9|47359.6|47339.6|47384.3|47364.3|47359.3|47339.3|176
1648739700000|2022-03-31 15:15:00|47358.2|47338.2|47372.9|47352.9|47376.8|47356.8|47339.3|47319.3|203
1648740000000|2022-03-31 15:20:00|47370.4|47350.4|47364.3|47344.3|47376.8|47356.8|47335.7|47315.7|110
1648740300000|2022-03-31 15:25:00|47365.7|47345.7|47347.1|47327.1|47379.3|47359.3|47344.3|47324.3|194
1648740600000|2022-03-31 15:30:00|47345.7|47325.7|47359|47339|47360.4|47340.4|47319.6|47299.6|116
1648740900000|2022-03-31 15:35:00|47374.3|47354.3|47419.3|47399.3|47421.8|47401.8|47371.8|47351.8|140
1648741200000|2022-03-31 15:40:00|47418.2|47398.2|47451.8|47431.8|47451.8|47431.8|47415.4|47395.4|222
1648741500000|2022-03-31 15:45:00|47461.8|47441.8|47469.6|47449.6|47507.1|47487.1|47447.1|47427.1|360
1648741800000|2022-03-31 15:50:00|47468.5|47448.5|47464.6|47444.6|47468.5|47448.5|47448.2|47428.2|180
1648742100000|2022-03-31 15:55:00|47467.1|47447.1|47481|47461|47502.1|47482.1|47467.1|47447.1|269
1648742400000|2022-03-31 16:00:00|47478.5|47458.5|47519.3|47499.3|47520.4|47500.4|47478.5|47458.5|386
1648742700000|2022-03-31 16:05:00|47517.9|47497.9|47494|47474|47529.3|47509.3|47481.5|47461.5|350
1648743000000|2022-03-31 16:10:00|47492.9|47472.9|47494|47474|47509.3|47489.3|47486.8|47466.8|88
1648743300000|2022-03-31 16:15:00|47491.5|47471.5|47490.4|47470.4|47496.5|47476.5|47481.5|47461.5|81
1648743600000|2022-03-31 16:20:00|47491.5|47471.5|47476.5|47456.5|47491.5|47471.5|47475.4|47455.4|152
1648743900000|2022-03-31 16:25:00|47475.4|47455.4|47469|47449|47475.4|47455.4|47456.5|47436.5|169
1648744200000|2022-03-31 16:30:00|47470.1|47450.1|47479|47459|47501.5|47481.5|47466.5|47446.5|160
1648744500000|2022-03-31 16:35:00|47480.1|47460.1|47497.9|47477.9|47497.9|47477.9|47480.1|47460.1|154
1648744800000|2022-03-31 16:40:00|47496.5|47476.5|47506.5|47486.5|47506.5|47486.5|47492.9|47472.9|152
1648745100000|2022-03-31 16:45:00|47507.9|47487.9|47528.2|47508.2|47529.3|47509.3|47500.4|47480.4|264
1648745400000|2022-03-31 16:50:00|47529.3|47509.3|47529.3|47509.3|47546.8|47526.8|47515.7|47495.7|261
1648745700000|2022-03-31 16:55:00|47528.2|47508.2|47536.2|47516.2|47565.1|47545.1|47507.9|47487.9|991
1648746000000|2022-03-31 17:00:00|47538.7|47518.7|47550.9|47530.9|47564.4|47544.4|47514.8|47494.8|395
1648746300000|2022-03-31 17:05:00|47548.4|47528.4|47521.9|47501.9|47559.4|47539.4|47521.9|47501.9|109
1648746600000|2022-03-31 17:10:00|47519.4|47499.4|47513.4|47493.4|47526.9|47506.9|47504.4|47484.4|201
1648746900000|2022-03-31 17:15:00|47512.3|47492.3|47503.4|47483.4|47512.3|47492.3|47492|47472|131
1648747200000|2022-03-31 17:20:00|47500.9|47480.9|47535.9|47515.9|47540.9|47520.9|47495.9|47475.9|175
1648747500000|2022-03-31 17:25:00|47534.5|47514.5|47548.4|47528.4|47558|47538|47525.9|47505.9|176
1648747800000|2022-03-31 17:30:00|47547.3|47527.3|47517|47497|47547.3|47527.3|47503.4|47483.4|111
1648748100000|2022-03-31 17:35:00|47518.4|47498.4|47477|47457|47527|47507|47465.9|47445.9|162
1648748400000|2022-03-31 17:40:00|47478.4|47458.4|47468.4|47448.4|47478.4|47458.4|47465.9|47445.9|41
1648748700000|2022-03-31 17:45:00|47465.9|47445.9|47467|47447|47473.4|47453.4|47453.4|47433.4|73
1648749000000|2022-03-31 17:50:00|47468.4|47448.4|47469.5|47449.5|47475.9|47455.9|47453.4|47433.4|97
1648749300000|2022-03-31 17:55:00|47470.9|47450.9|47447|47427|47473.4|47453.4|47445.6|47425.6|133
1648749600000|2022-03-31 18:00:00|47445.6|47425.6|47378.1|47358.1|47445.6|47425.6|47373.4|47353.4|175
1648749900000|2022-03-31 18:05:00|47375.2|47355.2|47373.1|47353.1|47377.7|47357.7|47342.7|47322.7|163
1648750200000|2022-03-31 18:10:00|47372|47352|47356.3|47336.3|47374.1|47354.1|47356.3|47336.3|196
1648750500000|2022-03-31 18:15:00|47358.8|47338.8|47362.7|47342.7|47378.1|47358.1|47356.3|47336.3|92
1648750800000|2022-03-31 18:20:00|47360.2|47340.2|47385.2|47365.2|47387.7|47367.7|47359.1|47339.1|47
1648751100000|2022-03-31 18:25:00|47384.1|47364.1|47315.6|47295.6|47386.6|47366.6|47313.1|47293.1|191
1648751400000|2022-03-31 18:30:00|47319.1|47299.1|47320.6|47300.6|47321.6|47301.6|47310.6|47290.6|50
1648751700000|2022-03-31 18:35:00|47318.1|47298.1|47341.7|47321.7|47346.7|47326.7|47315.6|47295.6|116
1648752000000|2022-03-31 18:40:00|47340.6|47320.6|47313.1|47293.1|47349.2|47329.2|47313.1|47293.1|159
1648752300000|2022-03-31 18:45:00|47310.6|47290.6|47322|47302|47328.1|47308.1|47303.4|47283.4|58
1648752600000|2022-03-31 18:50:00|47323.1|47303.1|47333.1|47313.1|47333.1|47313.1|47321.7|47301.7|37
1648752900000|2022-03-31 18:55:00|47334.5|47314.5|47360.6|47340.6|47365.6|47345.6|47334.5|47314.5|35
1648753200000|2022-03-31 19:00:00|47359.2|47339.2|47414.2|47394.2|47416.7|47396.7|47359.2|47339.2|36
1648753500000|2022-03-31 19:05:00|47412.7|47392.7|47420.6|47400.6|47420.6|47400.6|47395.6|47375.6|20
1648753800000|2022-03-31 19:10:00|47421.7|47401.7|47388.1|47368.1|47421.7|47401.7|47385.6|47365.6|32
1648754100000|2022-03-31 19:15:00|47389.2|47369.2|47374.5|47354.5|47392.7|47372.7|47370.6|47350.6|25
1648754400000|2022-03-31 19:20:00|47372|47352|47370.6|47350.6|47372|47352|47365.6|47345.6|19
1648754700000|2022-03-31 19:25:00|47373.1|47353.1|47357|47337|47374.2|47354.2|47357|47337|29
1648755000000|2022-03-31 19:30:00|47358.1|47338.1|47358.1|47338.1|47371.7|47351.7|47343.1|47323.1|43
1648755300000|2022-03-31 19:35:00|47360.6|47340.6|47373.1|47353.1|47390.6|47370.6|47360.6|47340.6|31
1648755600000|2022-03-31 19:40:00|47372|47352|47345.6|47325.6|47372|47352|47337.8|47317.8|34
1648755900000|2022-03-31 19:45:00|47344.2|47324.2|47334.2|47314.2|47352|47332|47334.2|47314.2|35
1648756200000|2022-03-31 19:50:00|47330.3|47310.3|47296.7|47276.7|47330.3|47310.3|47277|47257|97
1648756500000|2022-03-31 19:55:00|47295.6|47275.6|47197.3|47177.3|47298.1|47278.1|47197.3|47177.3|123
1648756800000|2022-03-31 20:00:00|47198.4|47178.4|47269.2|47249.2|47274.2|47254.2|47198.4|47178.4|85
1648757100000|2022-03-31 20:05:00|47270.3|47250.3|47310.3|47290.3|47310.3|47290.3|47269.2|47249.2|48
1648757400000|2022-03-31 20:10:00|47311.3|47291.3|47359.2|47339.2|47361.7|47341.7|47310.3|47290.3|35
1648757700000|2022-03-31 20:15:00|47354.2|47334.2|47341.7|47321.7|47354.2|47334.2|47334.2|47314.2|18
1648758000000|2022-03-31 20:20:00|47342.8|47322.8|47339.5|47319.5|47344.2|47324.2|47337|47317|9
1648758300000|2022-03-31 20:25:00|47340.6|47320.6|47305.3|47285.3|47340.6|47320.6|47305.3|47285.3|31
1648758600000|2022-03-31 20:30:00|47304.2|47284.2|47311.7|47291.7|47311.7|47291.7|47301.7|47281.7|16
1648758900000|2022-03-31 20:35:00|47310.6|47290.6|47304.2|47284.2|47310.6|47290.6|47300.6|47280.6|11
1648759200000|2022-03-31 20:40:00|47305.6|47285.6|47316.7|47296.7|47318.1|47298.1|47301.7|47281.7|28
1648759500000|2022-03-31 20:45:00|47315.3|47295.3|47287.8|47267.8|47322.8|47302.8|47273.9|47253.9|57
1648759800000|2022-03-31 20:50:00|47293.9|47273.9|47317.4|47297.4|47317.4|47297.4|47291.7|47271.7|28
1648760100000|2022-03-31 20:55:00|47316|47296|47327.8|47307.8|47333.9|47313.9|47316|47296|22
1648764000000|2022-03-31 22:00:00|47215.8|47195.8|47337.8|47317.8|47361.4|47341.4|47215.8|47195.8|56
1648764300000|2022-03-31 22:05:00|47336.7|47316.7|47345|47325|47345|47325|47330.3|47310.3|14
1648764600000|2022-03-31 22:10:00|47347.8|47327.8|47347.5|47327.5|47347.8|47327.8|47343.9|47323.9|20
1648764900000|2022-03-31 22:15:00|47348.9|47328.9|47370.3|47350.3|47370.3|47350.3|47347.5|47327.5|90
1648765200000|2022-03-31 22:20:00|47376.4|47356.4|47368.9|47348.9|47380.3|47360.3|47368.9|47348.9|32
1648765500000|2022-03-31 22:25:00|47367.8|47347.8|47356.4|47336.4|47367.8|47347.8|47355|47335|43
1648765800000|2022-03-31 22:30:00|47358.9|47338.9|47370.3|47350.3|47377.8|47357.8|47357.8|47337.8|24
1648766100000|2022-03-31 22:35:00|47369.2|47349.2|47367.8|47347.8|47369.2|47349.2|47357.5|47337.5|17
1648766400000|2022-03-31 22:40:00|47370.3|47350.3|47365|47345|47372.8|47352.8|47362.5|47342.5|17
1648766700000|2022-03-31 22:45:00|47372.8|47352.8|47377.8|47357.8|47377.8|47357.8|47367.5|47347.5|12
1648767000000|2022-03-31 22:50:00|47379.2|47359.2|47378.9|47358.9|47392.8|47372.8|47378.9|47358.9|24
1648767300000|2022-03-31 22:55:00|47380.3|47360.3|47387.8|47367.8|47392.8|47372.8|47380.3|47360.3|11
1648767600000|2022-03-31 23:00:00|47390.3|47370.3|47372.8|47352.8|47390.3|47370.3|47372.8|47352.8|13
1648767900000|2022-03-31 23:05:00|47371.7|47351.7|47365.3|47345.3|47371.7|47351.7|47346.7|47326.7|17
1648768200000|2022-03-31 23:10:00|47364.2|47344.2|47352.8|47332.8|47364.2|47344.2|47352.8|47332.8|6
1648768500000|2022-03-31 23:15:00|47350.3|47330.3|47351.7|47331.7|47357.8|47337.8|47350.3|47330.3|13
1648768800000|2022-03-31 23:20:00|47349.2|47329.2|47350.3|47330.3|47352.8|47332.8|47342.8|47322.8|11
1648769100000|2022-03-31 23:25:00|47351.4|47331.4|47391.7|47371.7|47391.7|47371.7|47350.3|47330.3|31
1648769400000|2022-03-31 23:30:00|47392.8|47372.8|47414.2|47394.2|47432.8|47412.8|47392.8|47372.8|29
1648769700000|2022-03-31 23:35:00|47415.3|47395.3|47426.7|47406.7|47426.7|47406.7|47414.2|47394.2|10
1648770000000|2022-03-31 23:40:00|47427.8|47407.8|47427.8|47407.8|47430.3|47410.3|47425.3|47405.3|8
1648770300000|2022-03-31 23:45:00|47429.2|47409.2|47428.2|47408.2|47441.7|47421.7|47418.2|47398.2|13
1648770600000|2022-03-31 23:50:00|47429.2|47409.2|47429.2|47409.2|47429.2|47409.2|47419.2|47399.2|8
1648770900000|2022-03-31 23:55:00|47438.2|47418.2|47410.7|47390.7|47443.5|47423.5|47410.7|47390.7|19
1648771200000|2022-04-01 00:00:00|47409.6|47389.6|47374.2|47354.2|47424.6|47404.6|47362.1|47342.1|36
1648771500000|2022-04-01 00:05:00|47375.7|47355.7|47380.7|47360.7|47385.7|47365.7|47370.7|47350.7|11
1648771800000|2022-04-01 00:10:00|47379.6|47359.6|47390.7|47370.7|47395.7|47375.7|47373.2|47353.2|16
1648772100000|2022-04-01 00:15:00|47389.6|47369.6|47413.2|47393.2|47430.7|47410.7|47383.2|47363.2|24
1648772400000|2022-04-01 00:20:00|47412.1|47392.1|47395.7|47375.7|47415.7|47395.7|47380.7|47360.7|44
1648772700000|2022-04-01 00:25:00|47394.3|47374.3|47335.7|47315.7|47394.3|47374.3|47325.7|47305.7|42
1648773000000|2022-04-01 00:30:00|47334.6|47314.6|47320.7|47300.7|47334.6|47314.6|47300.7|47280.7|48
1648773300000|2022-04-01 00:35:00|47323.2|47303.2|47338.2|47318.2|47338.2|47318.2|47309.3|47289.3|27
1648773600000|2022-04-01 00:40:00|47343.2|47323.2|47363.2|47343.2|47365.7|47345.7|47343.2|47323.2|20
1648773900000|2022-04-01 00:45:00|47364.3|47344.3|47350.7|47330.7|47365.7|47345.7|47340.7|47320.7|13
1648774200000|2022-04-01 00:50:00|47349.6|47329.6|47377.8|47357.8|47378.2|47358.2|47338.2|47318.2|25
1648774500000|2022-04-01 00:55:00|47379.3|47359.3|47366.8|47346.8|47380.7|47360.7|47355.7|47335.7|36
1648774800000|2022-04-01 01:00:00|47365.7|47345.7|47362.1|47342.1|47380.7|47360.7|47343.2|47323.2|94
1648775100000|2022-04-01 01:05:00|47360.7|47340.7|47361.8|47341.8|47365.7|47345.7|47328.2|47308.2|38
1648775400000|2022-04-01 01:10:00|47365.7|47345.7|47325.7|47305.7|47365.7|47345.7|47305.7|47285.7|48
1648775700000|2022-04-01 01:15:00|47323.2|47303.2|47318.2|47298.2|47323.2|47303.2|47308.2|47288.2|33
1648776000000|2022-04-01 01:20:00|47315.7|47295.7|47315.7|47295.7|47325.7|47305.7|47300.7|47280.7|68
1648776300000|2022-04-01 01:25:00|47314.3|47294.3|47329.6|47309.6|47335.7|47315.7|47303.2|47283.2|38
1648776600000|2022-04-01 01:30:00|47328.2|47308.2|47394.6|47374.6|47395.7|47375.7|47326.8|47306.8|143
1648776900000|2022-04-01 01:35:00|47393.2|47373.2|47389.6|47369.6|47398.2|47378.2|47376.8|47356.8|109
1648777200000|2022-04-01 01:40:00|47390.7|47370.7|47400.7|47380.7|47410.7|47390.7|47387.1|47367.1|50
1648777500000|2022-04-01 01:45:00|47399.6|47379.6|47409.6|47389.6|47415.7|47395.7|47374.3|47354.3|71
1648777800000|2022-04-01 01:50:00|47408.2|47388.2|47375.7|47355.7|47410.7|47390.7|47370.7|47350.7|66
1648778100000|2022-04-01 01:55:00|47376.8|47356.8|47402.1|47382.1|47410.7|47390.7|47363.2|47343.2|127
1648778400000|2022-04-01 02:00:00|47403.2|47383.2|47385.7|47365.7|47403.2|47383.2|47363.2|47343.2|33
1648778700000|2022-04-01 02:05:00|47383.2|47363.2|47332.1|47312.1|47383.2|47363.2|47332.1|47312.1|83
1648779000000|2022-04-01 02:10:00|47335.7|47315.7|47269.6|47249.6|47340.7|47320.7|47269.6|47249.6|90
1648779300000|2022-04-01 02:15:00|47267.1|47247.1|47300.7|47280.7|47313.2|47293.2|47267.1|47247.1|45
1648779600000|2022-04-01 02:20:00|47298.2|47278.2|47283.2|47263.2|47298.2|47278.2|47253.6|47233.6|56
1648779900000|2022-04-01 02:25:00|47282.1|47262.1|47246.8|47226.8|47282.1|47262.1|47240.7|47220.7|102
1648780200000|2022-04-01 02:30:00|47249.3|47229.3|47254.7|47234.7|47269.3|47249.3|47243.6|47223.6|84
1648780500000|2022-04-01 02:35:00|47255.7|47235.7|47220.7|47200.7|47256.1|47236.1|47218.2|47198.2|58
1648780800000|2022-04-01 02:40:00|47219.7|47199.7|47224.7|47204.7|47274.7|47254.7|47214.7|47194.7|66
1648781100000|2022-04-01 02:45:00|47226.1|47206.1|47232.2|47212.2|47232.2|47212.2|47214.7|47194.7|54
1648781400000|2022-04-01 02:50:00|47231.1|47211.1|47150|47130|47237.2|47217.2|47144.7|47124.7|116
1648781700000|2022-04-01 02:55:00|47147.5|47127.5|47151.4|47131.4|47157.9|47137.9|47131.4|47111.4|103
1648782000000|2022-04-01 03:00:00|47152.5|47132.5|47159|47139|47176.4|47156.4|47152.5|47132.5|65
1648782300000|2022-04-01 03:05:00|47156.5|47136.5|47111.5|47091.5|47167.5|47147.5|47106.5|47086.5|95
1648782600000|2022-04-01 03:10:00|47113.6|47093.6|47165|47145|47166.1|47146.1|47113.6|47093.6|54
1648782900000|2022-04-01 03:15:00|47164|47144|47186.5|47166.5|47191.5|47171.5|47164|47144|34
1648783200000|2022-04-01 03:20:00|47181.5|47161.5|47166.5|47146.5|47186.5|47166.5|47166.5|47146.5|27
1648783500000|2022-04-01 03:25:00|47162.9|47142.9|47157.5|47137.5|47165.4|47145.4|47154|47134|17
1648783800000|2022-04-01 03:30:00|47156.5|47136.5|47185.4|47165.4|47196.5|47176.5|47149|47129|30
1648784100000|2022-04-01 03:35:00|47186.5|47166.5|47176.5|47156.5|47186.5|47166.5|47166.5|47146.5|21
1648784400000|2022-04-01 03:40:00|47177.5|47157.5|47199|47179|47204|47184|47177.5|47157.5|22
1648784700000|2022-04-01 03:45:00|47197.9|47177.9|47205.4|47185.4|47209|47189|47196.5|47176.5|13
1648785000000|2022-04-01 03:50:00|47204|47184|47214|47194|47226.5|47206.5|47204|47184|28
1648785300000|2022-04-01 03:55:00|47210|47190|47221.5|47201.5|47221.5|47201.5|47202.9|47182.9|21
1648785600000|2022-04-01 04:00:00|47219|47199|47216.5|47196.5|47221.5|47201.5|47212.5|47192.5|14
1648785900000|2022-04-01 04:05:00|47214|47194|47204.3|47184.3|47216.5|47196.5|47204.3|47184.3|20
1648786200000|2022-04-01 04:10:00|47206.8|47186.8|47215.1|47195.1|47215.1|47195.1|47190|47170|20
1648786500000|2022-04-01 04:15:00|47212.6|47192.6|47207.9|47187.9|47215.1|47195.1|47207.9|47187.9|2
1648786800000|2022-04-01 04:20:00|47209|47189|47182.9|47162.9|47209|47189|47182.9|47162.9|19
1648787100000|2022-04-01 04:25:00|47181.9|47161.9|47175.4|47155.4|47182.9|47162.9|47171.5|47151.5|8
1648787400000|2022-04-01 04:30:00|47174|47154|47121.5|47101.5|47177.9|47157.9|47076.5|47056.5|114
1648787700000|2022-04-01 04:35:00|47120.4|47100.4|47081.5|47061.5|47120.4|47100.4|47066.5|47046.5|63
1648788000000|2022-04-01 04:40:00|47071.5|47051.5|47019|46999|47071.5|47051.5|47001.1|46981.1|91
1648788300000|2022-04-01 04:45:00|47016.5|46996.5|47036.5|47016.5|47046.5|47026.5|47014|46994|85
1648788600000|2022-04-01 04:50:00|47037.6|47017.6|47049|47029|47057.9|47037.9|47036.5|47016.5|45
1648788900000|2022-04-01 04:55:00|47044|47024|47027.9|47007.9|47046.5|47026.5|47019|46999|40
1648789200000|2022-04-01 05:00:00|47030.4|47010.4|47011.5|46991.5|47031.5|47011.5|47007.9|46987.9|71
1648789500000|2022-04-01 05:05:00|47015.4|46995.4|47029|47009|47029|47009|47014|46994|53
1648789800000|2022-04-01 05:10:00|47027.9|47007.9|47029|47009|47030.4|47010.4|47009|46989|67
1648790100000|2022-04-01 05:15:00|47026.9|47006.9|47036.5|47016.5|47046.5|47026.5|47014.4|46994.4|68
1648790400000|2022-04-01 05:20:00|47037.6|47017.6|47036.5|47016.5|47041.5|47021.5|47017.9|46997.9|47
1648790700000|2022-04-01 05:25:00|47029|47009|47016.5|46996.5|47029|47009|47000.4|46980.4|131
1648791000000|2022-04-01 05:30:00|47017.6|46997.6|46918|46898|47030.8|47010.8|46909.4|46889.4|325
1648791300000|2022-04-01 05:35:00|46916.9|46896.9|46876.9|46856.9|46946.9|46926.9|46862.3|46842.3|248
1648791600000|2022-04-01 05:40:00|46875.5|46855.5|46824.4|46804.4|46880.8|46860.8|46809.4|46789.4|250
1648791900000|2022-04-01 05:45:00|46823.3|46803.3|46797.3|46777.3|46860.8|46840.8|46797.3|46777.3|298
1648792200000|2022-04-01 05:50:00|46767.6|46747.6|46848.7|46828.7|46856.2|46836.2|46767.6|46747.6|283
1648792500000|2022-04-01 05:55:00|46847.3|46827.3|46843.3|46823.3|46852.3|46832.3|46801.2|46781.2|266
1648792800000|2022-04-01 06:00:00|46842.3|46822.3|46897.3|46877.3|46897.3|46877.3|46838.3|46818.3|214
1648793100000|2022-04-01 06:05:00|46894.8|46874.8|46900.1|46880.1|46934.8|46914.8|46892.3|46872.3|235
1648793400000|2022-04-01 06:10:00|46899.1|46879.1|46866.2|46846.2|46899.1|46879.1|46861.2|46841.2|92
1648793700000|2022-04-01 06:15:00|46861.2|46841.2|46842.3|46822.3|46861.2|46841.2|46841.2|46821.2|71
1648794000000|2022-04-01 06:20:00|46843.7|46823.7|46861.2|46841.2|46863.7|46843.7|46841.2|46821.2|70
1648794300000|2022-04-01 06:25:00|46860.2|46840.2|46874.8|46854.8|46892.3|46872.3|46853.3|46833.3|113
1648794600000|2022-04-01 06:30:00|46873.7|46853.7|46866.6|46846.6|46884.8|46864.8|46866.2|46846.2|83
1648794900000|2022-04-01 06:35:00|46867.7|46847.7|46880.2|46860.2|46916.2|46896.2|46866.6|46846.6|55
1648795200000|2022-04-01 06:40:00|46878.7|46858.7|46856.6|46836.6|46881.2|46861.2|46841.2|46821.2|126
1648795500000|2022-04-01 06:45:00|46857.7|46837.7|46847.7|46827.7|46877.7|46857.7|46814.1|46794.1|205
1648795800000|2022-04-01 06:50:00|46849.1|46829.1|46848.7|46828.7|46859.1|46839.1|46827.7|46807.7|132
1648796100000|2022-04-01 06:55:00|46847.7|46827.7|46891.2|46871.2|46892.7|46872.7|46845.2|46825.2|141
1648796400000|2022-04-01 07:00:00|46888.7|46868.7|46830.2|46810.2|46896.2|46876.2|46802.7|46782.7|155
1648796700000|2022-04-01 07:05:00|46831.6|46811.6|46849.1|46829.1|46849.1|46829.1|46811.6|46791.6|133
1648797000000|2022-04-01 07:10:00|46850.6|46830.6|46757.7|46737.7|46853.1|46833.1|46745.2|46725.2|204
1648797300000|2022-04-01 07:15:00|46756.6|46736.6|46849.1|46829.1|46849.1|46829.1|46737.7|46717.7|203
1648797600000|2022-04-01 07:20:00|46853.8|46833.8|46822.7|46802.7|46890.2|46870.2|46822.7|46802.7|83
1648797900000|2022-04-01 07:25:00|46823.8|46803.8|46816.3|46796.3|46840.2|46820.2|46796.6|46776.6|74
1648798200000|2022-04-01 07:30:00|46817.7|46797.7|46774.1|46754.1|46817.7|46797.7|46750.2|46730.2|111
1648798500000|2022-04-01 07:35:00|46770.2|46750.2|46812.7|46792.7|46852.7|46832.7|46770.2|46750.2|87
1648798800000|2022-04-01 07:40:00|46813.8|46793.8|46820.2|46800.2|46825.2|46805.2|46790.2|46770.2|83
1648799100000|2022-04-01 07:45:00|46821.3|46801.3|46862.3|46842.3|46887.3|46867.3|46817.7|46797.7|85
1648799400000|2022-04-01 07:50:00|46864.8|46844.8|46847.3|46827.3|46864.8|46844.8|46825.9|46805.9|49
1648799700000|2022-04-01 07:55:00|46849.8|46829.8|46857.3|46837.3|46879.8|46859.8|46849.8|46829.8|93
1648800000000|2022-04-01 08:00:00|46859.8|46839.8|46934.8|46914.8|46934.8|46914.8|46837.3|46817.3|110
1648800300000|2022-04-01 08:05:00|46932.3|46912.3|47139.5|47119.5|47153|47133|46932.3|46912.3|399
1648800600000|2022-04-01 08:10:00|47142|47122|47144.5|47124.5|47184.5|47164.5|47135.9|47115.9|169
1648800900000|2022-04-01 08:15:00|47145.5|47125.5|47235.9|47215.9|47254.5|47234.5|47145.5|47125.5|154
1648801200000|2022-04-01 08:20:00|47234.5|47214.5|47222|47202|47243.4|47223.4|47217|47197|81
1648801500000|2022-04-01 08:25:00|47223|47203|47133.4|47113.4|47234.5|47214.5|47127|47107|112
1648801800000|2022-04-01 08:30:00|47134.5|47114.5|47113.4|47093.4|47144.5|47124.5|47104.5|47084.5|100
1648802100000|2022-04-01 08:35:00|47112.4|47092.4|47067|47047|47123.4|47103.4|47059.5|47039.5|81
1648802400000|2022-04-01 08:40:00|47062|47042|47087|47067|47119.5|47099.5|47060.9|47040.9|50
1648802700000|2022-04-01 08:45:00|47089.5|47069.5|47049.5|47029.5|47093|47073|47044.5|47024.5|57
1648803000000|2022-04-01 08:50:00|47050.5|47030.5|47060.9|47040.9|47072|47052|47049.5|47029.5|58
1648803300000|2022-04-01 08:55:00|47062|47042|47104.5|47084.5|47104.5|47084.5|47048|47028|65
1648803600000|2022-04-01 09:00:00|47107|47087|47158.1|47138.1|47160.6|47140.6|47107|47087|105
1648803900000|2022-04-01 09:05:00|47157|47137|47104.5|47084.5|47162|47142|47104.5|47084.5|149
1648804200000|2022-04-01 09:10:00|47103.1|47083.1|47112|47092|47117|47097|47103.1|47083.1|125
1648804500000|2022-04-01 09:15:00|47113.1|47093.1|47117|47097|47119.5|47099.5|47109.5|47089.5|38
1648804800000|2022-04-01 09:20:00|47115.9|47095.9|47135.6|47115.6|47183.1|47163.1|47114.5|47094.5|86
1648805100000|2022-04-01 09:25:00|47134.5|47114.5|47112|47092|47145.6|47125.6|47112|47092|38
1648805400000|2022-04-01 09:30:00|47113.1|47093.1|47159.5|47139.5|47182|47162|47104.5|47084.5|68
1648805700000|2022-04-01 09:35:00|47160.6|47140.6|47159.5|47139.5|47168.1|47148.1|47149.5|47129.5|42
1648806000000|2022-04-01 09:40:00|47158.5|47138.5|47168.1|47148.1|47188.1|47168.1|47154.5|47134.5|66
1648806300000|2022-04-01 09:45:00|47169.5|47149.5|47192|47172|47194.5|47174.5|47169.5|47149.5|140
1648806600000|2022-04-01 09:50:00|47191|47171|47189.5|47169.5|47192|47172|47177|47157|53
1648806900000|2022-04-01 09:55:00|47190.6|47170.6|47167|47147|47207|47187|47150.6|47130.6|67
1648807200000|2022-04-01 10:00:00|47166|47146|47162|47142|47184.5|47164.5|47158.5|47138.5|174
1648807500000|2022-04-01 10:05:00|47164.5|47144.5|47154.9|47134.9|47174.9|47154.9|47152.8|47132.8|121
1648807800000|2022-04-01 10:10:00|47157.4|47137.4|47144.9|47124.9|47179.9|47159.9|47144.9|47124.9|110
1648808100000|2022-04-01 10:15:00|47141|47121|47122.4|47102.4|47143.9|47123.9|47122.4|47102.4|84
1648808400000|2022-04-01 10:20:00|47121.4|47101.4|47154.9|47134.9|47154.9|47134.9|47117|47097|202
1648808700000|2022-04-01 10:25:00|47157.4|47137.4|47119.9|47099.9|47164.9|47144.9|47106|47086|52
1648809000000|2022-04-01 10:30:00|47122.4|47102.4|47132.4|47112.4|47148.5|47128.5|47116|47096|56
1648809300000|2022-04-01 10:35:00|47133.5|47113.5|47082.4|47062.4|47139.9|47119.9|47082.4|47062.4|65
1648809600000|2022-04-01 10:40:00|47081.4|47061.4|47105.3|47085.3|47110.3|47090.3|47060.3|47040.3|78
1648809900000|2022-04-01 10:45:00|47102.8|47082.8|47080.3|47060.3|47105.3|47085.3|47065.3|47045.3|62
1648810200000|2022-04-01 10:50:00|47081.4|47061.4|47088.2|47068.2|47093.2|47073.2|47075.3|47055.3|158
1648810500000|2022-04-01 10:55:00|47085.7|47065.7|47075.7|47055.7|47093.2|47073.2|47063.2|47043.2|138
1648810800000|2022-04-01 11:00:00|47071.8|47051.8|47088.2|47068.2|47098.2|47078.2|47036.8|47016.8|76
1648811100000|2022-04-01 11:05:00|47087.2|47067.2|47044.7|47024.7|47089.3|47069.3|47035.7|47015.7|71
1648811400000|2022-04-01 11:10:00|47046.8|47026.8|47013.2|46993.2|47063.2|47043.2|47004.3|46984.3|104
1648811700000|2022-04-01 11:15:00|47024.3|47004.3|47081.8|47061.8|47093.2|47073.2|47024.3|47004.3|51
1648812000000|2022-04-01 11:20:00|47083.2|47063.2|47008.2|46988.2|47116.8|47096.8|47008.2|46988.2|93
1648812300000|2022-04-01 11:25:00|47010.7|46990.7|47048.2|47028.2|47060.7|47040.7|47010.7|46990.7|75
1648812600000|2022-04-01 11:30:00|47049.3|47029.3|46950.7|46930.7|47092.2|47072.2|46947.2|46927.2|201
1648812900000|2022-04-01 11:35:00|46952.9|46932.9|46989.7|46969.7|47033.2|47013.2|46947.2|46927.2|134
1648813200000|2022-04-01 11:40:00|46990.7|46970.7|46995.7|46975.7|47014.7|46994.7|46973.2|46953.2|51
1648813500000|2022-04-01 11:45:00|46994.7|46974.7|47008.3|46988.3|47010.8|46990.8|46983.2|46963.2|63
1648813800000|2022-04-01 11:50:00|47018.3|46998.3|47025.8|47005.8|47036.8|47016.8|47010.8|46990.8|204
1648814100000|2022-04-01 11:55:00|47024.7|47004.7|47036.8|47016.8|47042.9|47022.9|47020.8|47000.8|149
1648814400000|2022-04-01 12:00:00|47039.3|47019.3|47036.8|47016.8|47045.4|47025.4|46998.3|46978.3|330
1648814700000|2022-04-01 12:05:00|47035.8|47015.8|47102.5|47082.5|47108.5|47088.5|47024.7|47004.7|428
1648815000000|2022-04-01 12:10:00|47103.9|47083.9|46905.4|46885.4|47103.9|47083.9|46905.4|46885.4|309
1648815300000|2022-04-01 12:15:00|46906.4|46886.4|46892.9|46872.9|46918.9|46898.9|46817.9|46797.9|347
1648815600000|2022-04-01 12:20:00|46894.3|46874.3|46982.9|46962.9|46992.9|46972.9|46880.4|46860.4|290
1648815900000|2022-04-01 12:25:00|46983.9|46963.9|46992.9|46972.9|46992.9|46972.9|46950.4|46930.4|372
1648816200000|2022-04-01 12:30:00|46993.9|46973.9|47103.9|47083.9|47105|47085|46991.8|46971.8|337
1648816500000|2022-04-01 12:35:00|47106.4|47086.4|47117.5|47097.5|47132.5|47112.5|47090.4|47070.4|264
1648816800000|2022-04-01 12:40:00|47122.5|47102.5|47207.5|47187.5|47242.1|47222.1|47120|47100|363
1648817100000|2022-04-01 12:45:00|47206.4|47186.4|47194|47174|47237.5|47217.5|47172.5|47152.5|217
1648817400000|2022-04-01 12:50:00|47191.5|47171.5|47202.5|47182.5|47229.6|47209.6|47188.6|47168.6|131
1648817700000|2022-04-01 12:55:00|47201.5|47181.5|47175|47155|47231.8|47211.8|47169|47149|167
1648818000000|2022-04-01 13:00:00|47174|47154|47160.4|47140.4|47174|47154|47091.9|47071.9|230
1648818300000|2022-04-01 13:05:00|47161.9|47141.9|47210.8|47190.8|47214.8|47194.8|47124.4|47104.4|429
1648818600000|2022-04-01 13:10:00|47208.3|47188.3|47173.3|47153.3|47210.8|47190.8|47163.3|47143.3|136
1648818900000|2022-04-01 13:15:00|47167.3|47147.3|47178.3|47158.3|47186.9|47166.9|47103.3|47083.3|122
1648819200000|2022-04-01 13:20:00|47174.4|47154.4|47166.9|47146.9|47174.4|47154.4|47098.3|47078.3|147
1648819500000|2022-04-01 13:25:00|47169.4|47149.4|47125.8|47105.8|47170.8|47150.8|47110.8|47090.8|85
1648819800000|2022-04-01 13:30:00|47124.4|47104.4|47213.3|47193.3|47213.3|47193.3|47114.8|47094.8|199
1648820100000|2022-04-01 13:35:00|47212.3|47192.3|47125.8|47105.8|47213.3|47193.3|47125.8|47105.8|248
1648820400000|2022-04-01 13:40:00|47127.3|47107.3|47341.9|47321.9|47379.4|47359.4|47091.9|47071.9|575
1648820700000|2022-04-01 13:45:00|47342.9|47322.9|47524|47504|47554|47534|47322.7|47302.7|973
1648821000000|2022-04-01 13:50:00|47522.9|47502.9|47275.4|47255.4|47522.9|47502.9|47272.9|47252.9|616
1648821300000|2022-04-01 13:55:00|47279|47259|47212.9|47192.9|47291.5|47271.5|47185.4|47165.4|469
1648821600000|2022-04-01 14:00:00|47211.5|47191.5|47167.9|47147.9|47255.4|47235.4|47162.9|47142.9|367
1648821900000|2022-04-01 14:05:00|47169.4|47149.4|47008.3|46988.3|47182.9|47162.9|46953.3|46933.3|608
1648822200000|2022-04-01 14:10:00|47007.3|46987.3|47050.5|47030.5|47065.8|47045.8|47007.3|46987.3|316
1648822500000|2022-04-01 14:15:00|47046.9|47026.9|47011.9|46991.9|47065.9|47045.9|47003.4|46983.4|302
1648822800000|2022-04-01 14:20:00|47010.9|46990.9|47018.4|46998.4|47028|47008|46991.9|46971.9|408
1648823100000|2022-04-01 14:25:00|47019.4|46999.4|46953.4|46933.4|47046.9|47026.9|46953.4|46933.4|211
1648823400000|2022-04-01 14:30:00|46951.9|46931.9|47033.4|47013.4|47034.8|47014.8|46884.4|46864.4|490
1648823700000|2022-04-01 14:35:00|47034.8|47014.8|46993.8|46973.8|47035.9|47015.9|46913.8|46893.8|244
1648824000000|2022-04-01 14:40:00|46991.3|46971.3|47031.3|47011.3|47036.3|47016.3|46981.3|46961.3|244
1648824300000|2022-04-01 14:45:00|47033.8|47013.8|47049.2|47029.2|47079.8|47059.8|47013.8|46993.8|218
1648824600000|2022-04-01 14:50:00|47046.3|47026.3|47063.8|47043.8|47097.7|47077.7|47033.4|47013.4|186
1648824900000|2022-04-01 14:55:00|47068.8|47048.8|47158.4|47138.4|47181.9|47161.9|47058.4|47038.4|296
1648825200000|2022-04-01 15:00:00|47159.8|47139.8|47209.4|47189.4|47223.4|47203.4|47138.8|47118.8|206
1648825500000|2022-04-01 15:05:00|47215.9|47195.9|47231.9|47211.9|47258.4|47238.4|47189.4|47169.4|207
1648825800000|2022-04-01 15:10:00|47238.4|47218.4|47254.4|47234.4|47260.9|47240.9|47238.4|47218.4|270
1648826100000|2022-04-01 15:15:00|47255.9|47235.9|47268.4|47248.4|47295.9|47275.9|47223.4|47203.4|193
1648826400000|2022-04-01 15:20:00|47269.8|47249.8|47324.9|47304.9|47336.3|47316.3|47260.9|47240.9|213
1648826700000|2022-04-01 15:25:00|47326.3|47306.3|47291.3|47271.3|47339.9|47319.9|47288.8|47268.8|173
1648827000000|2022-04-01 15:30:00|47292.4|47272.4|47298.4|47278.4|47315.9|47295.9|47292.4|47272.4|229
1648827300000|2022-04-01 15:35:00|47295.9|47275.9|47313.4|47293.4|47332.4|47312.4|47289.9|47269.9|195
1648827600000|2022-04-01 15:40:00|47310.9|47290.9|47308.4|47288.4|47315.9|47295.9|47272|47252|215
1648827900000|2022-04-01 15:45:00|47307.4|47287.4|47372|47352|47389.9|47369.9|47299.5|47279.5|269
1648828200000|2022-04-01 15:50:00|47373.4|47353.4|47365.9|47345.9|47380.5|47360.5|47308.4|47288.4|223
1648828500000|2022-04-01 15:55:00|47364.5|47344.5|47314.5|47294.5|47364.5|47344.5|47314.5|47294.5|166
1648828800000|2022-04-01 16:00:00|47312|47292|47304.5|47284.5|47328.4|47308.4|47274.9|47254.9|241
1648829100000|2022-04-01 16:05:00|47303.4|47283.4|47225.5|47205.5|47303.4|47283.4|47215.9|47195.9|301
1648829400000|2022-04-01 16:10:00|47227|47207|47235.9|47215.9|47255.9|47235.9|47224.9|47204.9|230
1648829700000|2022-04-01 16:15:00|47234.9|47214.9|47153.8|47133.8|47235.9|47215.9|47133.8|47113.8|272
1648830000000|2022-04-01 16:20:00|47154.9|47134.9|47100.3|47080.3|47163.8|47143.8|47100.3|47080.3|165
1648830300000|2022-04-01 16:25:00|47102.8|47082.8|47116.4|47096.4|47140.3|47120.3|47076.3|47056.3|298
1648830600000|2022-04-01 16:30:00|47115.3|47095.3|47001.4|46981.4|47115.3|47095.3|46996.8|46976.8|305
1648830900000|2022-04-01 16:35:00|47002.8|46982.8|47023.9|47003.9|47023.9|47003.9|46968.9|46948.9|262
1648831200000|2022-04-01 16:40:00|47021|47001|46921.4|46901.4|47021.4|47001.4|46911.8|46891.8|325
1648831500000|2022-04-01 16:45:00|46919.9|46899.9|46916.4|46896.4|46939.9|46919.9|46911.4|46891.4|233
1648831800000|2022-04-01 16:50:00|46913.9|46893.9|46949.5|46929.5|46964.9|46944.9|46913.9|46893.9|562
1648832100000|2022-04-01 16:55:00|46948.5|46928.5|46945.6|46925.6|46964.7|46944.7|46868.1|46848.1|1154
1648832400000|2022-04-01 17:00:00|46944.5|46924.5|46964.1|46944.1|46970.6|46950.6|46933.1|46913.1|279
1648832700000|2022-04-01 17:05:00|46965.6|46945.6|46955.6|46935.6|46982|46962|46950.6|46930.6|62
1648833000000|2022-04-01 17:10:00|46953.1|46933.1|46935.6|46915.6|46956.6|46936.6|46925.6|46905.6|201
1648833300000|2022-04-01 17:15:00|46933.1|46913.1|46935.6|46915.6|46938.1|46918.1|46918.1|46898.1|84
1648833600000|2022-04-01 17:20:00|46934.1|46914.1|46973.1|46953.1|46973.1|46953.1|46921.6|46901.6|204
1648833900000|2022-04-01 17:25:00|46971.6|46951.6|46973.1|46953.1|46983.1|46963.1|46968.1|46948.1|175
1648834200000|2022-04-01 17:30:00|46971.6|46951.6|46973.5|46953.5|46979.9|46959.9|46942|46922|176
1648834500000|2022-04-01 17:35:00|46972|46952|46991|46971|47001|46981|46966|46946|73
1648834800000|2022-04-01 17:40:00|46992.4|46972.4|46991|46971|47019.9|46999.9|46986|46966|132
1648835100000|2022-04-01 17:45:00|46990|46970|46996|46976|47007.5|46987.5|46978.5|46958.5|65
1648835400000|2022-04-01 17:50:00|46993.5|46973.5|46961|46941|46998.5|46978.5|46947.5|46927.5|157
1648835700000|2022-04-01 17:55:00|46960|46940|46988.5|46968.5|46997|46977|46954.5|46934.5|59
1648836000000|2022-04-01 18:00:00|46993.5|46973.5|46997.1|46977.1|47006|46986|46986|46966|78
1648836300000|2022-04-01 18:05:00|46998.5|46978.5|47037.1|47017.1|47039.6|47019.6|46998.5|46978.5|119
1648836600000|2022-04-01 18:10:00|47039.6|47019.6|47056|47036|47056|47036|47028.5|47008.5|35
1648836900000|2022-04-01 18:15:00|47061|47041|47027.5|47007.5|47066|47046|47023.5|47003.5|123
1648837200000|2022-04-01 18:20:00|47028.9|47008.9|47043.5|47023.5|47046|47026|47028.5|47008.5|65
1648837500000|2022-04-01 18:25:00|47045|47025|47061|47041|47063.5|47043.5|47044.6|47024.6|67
1648837800000|2022-04-01 18:30:00|47062.1|47042.1|47043.1|47023.1|47066|47046|47039.6|47019.6|256
1648838100000|2022-04-01 18:35:00|47041.7|47021.7|47035.2|47015.2|47041.7|47021.7|47020.6|47000.6|226
1648838400000|2022-04-01 18:40:00|47036.7|47016.7|47038.7|47018.7|47042.7|47022.7|47033.7|47013.7|231
1648838700000|2022-04-01 18:45:00|47040.2|47020.2|47035.2|47015.2|47045.2|47025.2|47032.7|47012.7|92
1648839000000|2022-04-01 18:50:00|47032.7|47012.7|47057.7|47037.7|47057.7|47037.7|47030.2|47010.2|87
1648839300000|2022-04-01 18:55:00|47056.7|47036.7|47041.3|47021.3|47059.2|47039.2|47032.7|47012.7|22
1648839600000|2022-04-01 19:00:00|47037.7|47017.7|47048.8|47028.8|47056.7|47036.7|47037.7|47017.7|176
1648839900000|2022-04-01 19:05:00|47045.2|47025.2|47041.3|47021.3|47061.7|47041.7|47040.2|47020.2|85
1648840200000|2022-04-01 19:10:00|47037.7|47017.7|47041.7|47021.7|47044.2|47024.2|47027.7|47007.7|195
1648840500000|2022-04-01 19:15:00|47043.8|47023.8|47041.7|47021.7|47064.2|47044.2|47041.7|47021.7|112
1648840800000|2022-04-01 19:20:00|47040.2|47020.2|47054.2|47034.2|47059.2|47039.2|47040.2|47020.2|43
1648841100000|2022-04-01 19:25:00|47055.6|47035.6|47051.7|47031.7|47059.2|47039.2|47046.7|47026.7|22
1648841400000|2022-04-01 19:30:00|47053.8|47033.8|47057.7|47037.7|47076.7|47056.7|47046.7|47026.7|87
1648841700000|2022-04-01 19:35:00|47059.2|47039.2|47071.7|47051.7|47071.7|47051.7|47044.2|47024.2|26
1648842000000|2022-04-01 19:40:00|47074.2|47054.2|47067.7|47047.7|47086.7|47066.7|47066.7|47046.7|28
1648842300000|2022-04-01 19:45:00|47069.2|47049.2|47094.2|47074.2|47094.2|47074.2|47069.2|47049.2|23
1648842600000|2022-04-01 19:50:00|47095.7|47075.7|47168.2|47148.2|47173.2|47153.2|47095.7|47075.7|127
1648842900000|2022-04-01 19:55:00|47166.7|47146.7|47203.2|47183.2|47203.2|47183.2|47166.7|47146.7|126
1648843200000|2022-04-01 20:00:00|47204.2|47184.2|47125.3|47105.3|47204.2|47184.2|47124.2|47104.2|75
1648843500000|2022-04-01 20:05:00|47126.7|47106.7|47145.3|47125.3|47149.2|47129.2|47109.2|47089.2|37
1648843800000|2022-04-01 20:10:00|47147.8|47127.8|47127.8|47107.8|47154.2|47134.2|47127.8|47107.8|69
1648844100000|2022-04-01 20:15:00|47125.3|47105.3|47112.8|47092.8|47127.8|47107.8|47111.3|47091.3|7
1648844400000|2022-04-01 20:20:00|47108.8|47088.8|47117.8|47097.8|47117.8|47097.8|47107.8|47087.8|18
1648844700000|2022-04-01 20:25:00|47120.3|47100.3|47083.4|47063.4|47120.3|47100.3|47083.4|47063.4|25
1648845000000|2022-04-01 20:30:00|47082.3|47062.3|47094.8|47074.8|47097.3|47077.3|47082.3|47062.3|14
1648845300000|2022-04-01 20:35:00|47092.3|47072.3|47085.9|47065.9|47092.3|47072.3|47085.9|47065.9|5
1648845600000|2022-04-01 20:40:00|47082.3|47062.3|47084.9|47064.9|47084.9|47064.9|47078.4|47058.4|17
1648845900000|2022-04-01 20:45:00|47094.9|47074.9|47101.3|47081.3|47109.9|47089.9|47094.9|47074.9|32
1648846200000|2022-04-01 20:50:00|47103.8|47083.8|47104.9|47084.9|47104.9|47084.9|47096.3|47076.3|21
1648846500000|2022-04-01 20:55:00|47106.3|47086.3|47115.3|47095.3|47115.3|47095.3|47106.3|47086.3|41
1649023200000|2022-04-03 22:00:00|47149.5|47129.5|47116.4|47096.4|47150.4|47130.4|47112.3|47092.3|23
1649023500000|2022-04-03 22:05:00|47119.5|47099.5|47125.1|47105.1|47125.1|47105.1|47111|47091|26
1649023800000|2022-04-03 22:10:00|47124.1|47104.1|47114.1|47094.1|47124.1|47104.1|47111.6|47091.6|15
1649024100000|2022-04-03 22:15:00|47113.2|47093.2|47081.6|47061.6|47113.2|47093.2|47081.6|47061.6|29
1649024400000|2022-04-03 22:20:00|47080.7|47060.7|47071.6|47051.6|47090.1|47070.1|47069.1|47049.1|14
1649024700000|2022-04-03 22:25:00|47070.7|47050.7|47072.2|47052.2|47080.7|47060.7|47066.6|47046.6|12
1649025000000|2022-04-03 22:30:00|47073.2|47053.2|47054.1|47034.1|47074.1|47054.1|47052.2|47032.2|25
1649025300000|2022-04-03 22:35:00|47051.6|47031.6|47040.7|47020.7|47054.1|47034.1|47040.7|47020.7|22
1649025600000|2022-04-03 22:40:00|47039.7|47019.7|47055.7|47035.7|47057.2|47037.2|47039.7|47019.7|14
1649025900000|2022-04-03 22:45:00|47057.2|47037.2|47061.6|47041.6|47063.2|47043.2|47054.7|47034.7|49
1649026200000|2022-04-03 22:50:00|47060.1|47040.1|47060.1|47040.1|47062.6|47042.6|47057.6|47037.6|3
1649026500000|2022-04-03 22:55:00|47061|47041|47066.6|47046.6|47068.2|47048.2|47057.6|47037.6|19
1649026800000|2022-04-03 23:00:00|47065.1|47045.1|47057.6|47037.6|47066.6|47046.6|47052.6|47032.6|13
1649027100000|2022-04-03 23:05:00|47055.1|47035.1|47065.7|47045.7|47065.7|47045.7|47055.1|47035.1|11
1649027400000|2022-04-03 23:10:00|47064.1|47044.1|47056.7|47036.7|47069.2|47049.2|47056.7|47036.7|31
1649027700000|2022-04-03 23:15:00|47054.2|47034.2|47054.2|47034.2|47060.1|47040.1|47054.2|47034.2|10
1649028000000|2022-04-03 23:20:00|47053.2|47033.2|47042.6|47022.6|47056.7|47036.7|47042.6|47022.6|7
1649028300000|2022-04-03 23:25:00|47041.7|47021.7|47042.6|47022.6|47045.1|47025.1|47040.1|47020.1|10
1649028600000|2022-04-03 23:30:00|47043.6|47023.6|47032.6|47012.6|47046.7|47026.7|47032.6|47012.6|13
1649028900000|2022-04-03 23:35:00|47027.6|47007.6|47042.6|47022.6|47043.6|47023.6|47027.6|47007.6|15
1649029200000|2022-04-03 23:40:00|47041.7|47021.7|47041.7|47021.7|47045.1|47025.1|47041.7|47021.7|1
1649029500000|2022-04-03 23:45:00|47039.2|47019.2|47028.2|47008.2|47039.2|47019.2|47015.7|46995.7|36
1649029800000|2022-04-03 23:50:00|47027.3|47007.3|47018.2|46998.2|47029.8|47009.8|47014.2|46994.2|12
1649030100000|2022-04-03 23:55:00|47016.7|46996.7|47021.3|47001.3|47021.3|47001.3|47015.7|46995.7|1
1649030400000|2022-04-04 00:00:00|47025.7|47005.7|47050.7|47030.7|47062.3|47042.3|47025.7|47005.7|31
1649030700000|2022-04-04 00:05:00|47047.3|47027.3|47062.6|47042.6|47062.6|47042.6|47028.2|47008.2|26
1649031000000|2022-04-04 00:10:00|47063.6|47043.6|47059.8|47039.8|47070.7|47050.7|47053.2|47033.2|20
1649031300000|2022-04-04 00:15:00|47062.3|47042.3|47065.7|47045.7|47075.7|47055.7|47062.3|47042.3|30
1649031600000|2022-04-04 00:20:00|47064.2|47044.2|47079.8|47059.8|47079.8|47059.8|47063.2|47043.2|16
1649031900000|2022-04-04 00:25:00|47080.8|47060.8|47077.3|47057.3|47082.3|47062.3|47065.8|47045.8|16
1649032200000|2022-04-04 00:30:00|47078.9|47058.9|47066.4|47046.4|47083.3|47063.3|47065.8|47045.8|14
1649032500000|2022-04-04 00:35:00|47067.3|47047.3|47068.3|47048.3|47078.3|47058.3|47057.3|47037.3|14
1649032800000|2022-04-04 00:40:00|47069.8|47049.8|47069.8|47049.8|47073.3|47053.3|47054.2|47034.2|33
1649033100000|2022-04-04 00:45:00|47070.8|47050.8|47075.8|47055.8|47084.8|47064.8|47070.8|47050.8|14
1649033400000|2022-04-04 00:50:00|47073.3|47053.3|47060.8|47040.8|47073.3|47053.3|47059.8|47039.8|28
1649033700000|2022-04-04 00:55:00|47059.8|47039.8|47067.3|47047.3|47069.8|47049.8|47055.8|47035.8|34
1649034000000|2022-04-04 01:00:00|47065.8|47045.8|47092.7|47072.7|47128.3|47108.3|47061.7|47041.7|85
1649034300000|2022-04-04 01:05:00|47095.8|47075.8|47113.3|47093.3|47113.3|47093.3|47085.8|47065.8|17
1649034600000|2022-04-04 01:10:00|47115.8|47095.8|47090.8|47070.8|47130.8|47110.8|47089.2|47069.2|26
1649034900000|2022-04-04 01:15:00|47095.8|47075.8|47113.3|47093.3|47115.8|47095.8|47095.8|47075.8|11
1649035200000|2022-04-04 01:20:00|47114.2|47094.2|47130.8|47110.8|47130.8|47110.8|47113.3|47093.3|21
1649035500000|2022-04-04 01:25:00|47129.9|47109.9|47124.9|47104.9|47130.8|47110.8|47103.9|47083.9|42
1649035800000|2022-04-04 01:30:00|47123.9|47103.9|47145.8|47125.8|47150.8|47130.8|47123.9|47103.9|24
1649036100000|2022-04-04 01:35:00|47148.3|47128.3|47153.3|47133.3|47160.8|47140.8|47148.3|47128.3|25
1649036400000|2022-04-04 01:40:00|47155.8|47135.8|47195.8|47175.8|47198.3|47178.3|47155.8|47135.8|68
1649036700000|2022-04-04 01:45:00|47191.8|47171.8|47174.9|47154.9|47191.8|47171.8|47174.9|47154.9|17
1649037000000|2022-04-04 01:50:00|47175.8|47155.8|47168.3|47148.3|47175.8|47155.8|47166.8|47146.8|16
1649037300000|2022-04-04 01:55:00|47166.8|47146.8|47148.3|47128.3|47166.8|47146.8|47127.4|47107.4|45
1649037600000|2022-04-04 02:00:00|47149.9|47129.9|47118.3|47098.3|47150.8|47130.8|47118.3|47098.3|27
1649037900000|2022-04-04 02:05:00|47117.4|47097.4|47094.9|47074.9|47117.4|47097.4|47094.9|47074.9|24
1649038200000|2022-04-04 02:10:00|47097.4|47077.4|47098.9|47078.9|47111.8|47091.8|47097.4|47077.4|20
1649038500000|2022-04-04 02:15:00|47098|47078|47083.3|47063.3|47098|47078|47068.3|47048.3|35
1649038800000|2022-04-04 02:20:00|47080.8|47060.8|47065.8|47045.8|47090.8|47070.8|47063.3|47043.3|20
1649039100000|2022-04-04 02:25:00|47064.9|47044.9|47078.3|47058.3|47079.9|47059.9|47039.3|47019.3|47
1649039400000|2022-04-04 02:30:00|47077.4|47057.4|47045.8|47025.8|47077.4|47057.4|47040.8|47020.8|14
1649039700000|2022-04-04 02:35:00|47046.8|47026.8|47043.3|47023.3|47056.8|47036.8|47037.4|47017.4|29
1649040000000|2022-04-04 02:40:00|47044.9|47024.9|47043.3|47023.3|47047.4|47027.4|47040.8|47020.8|20
1649040300000|2022-04-04 02:45:00|47040.8|47020.8|47040.9|47020.9|47044.9|47024.9|47038.3|47018.3|19
1649040600000|2022-04-04 02:50:00|47039.9|47019.9|46997.4|46977.4|47039.9|47019.9|46988.4|46968.4|57
1649040900000|2022-04-04 02:55:00|47002.4|46982.4|46987.4|46967.4|47008.4|46988.4|46983.4|46963.4|42
1649041200000|2022-04-04 03:00:00|46985.9|46965.9|46999.3|46979.3|47004.9|46984.9|46973.4|46953.4|18
1649041500000|2022-04-04 03:05:00|46995.9|46975.9|47033.4|47013.4|47040.9|47020.9|46985.9|46965.9|42
1649041800000|2022-04-04 03:10:00|47030.9|47010.9|47023.4|47003.4|47033.4|47013.4|47013.4|46993.4|8
1649042100000|2022-04-04 03:15:00|47024.3|47004.3|47015.9|46995.9|47024.3|47004.3|47013.4|46993.4|13
1649042400000|2022-04-04 03:20:00|47013.4|46993.4|47004.3|46984.3|47019.9|46999.9|46990.9|46970.9|27
1649042700000|2022-04-04 03:25:00|47005.3|46985.3|47010.9|46990.9|47014.3|46994.3|47004.3|46984.3|7
1649043000000|2022-04-04 03:30:00|47009.3|46989.3|47010.9|46990.9|47019.9|46999.9|46998.4|46978.4|9
1649043300000|2022-04-04 03:35:00|47013.4|46993.4|47019.9|46999.9|47022.4|47002.4|47010.9|46990.9|5
1649043600000|2022-04-04 03:40:00|47017.4|46997.4|47010.9|46990.9|47017.4|46997.4|47005.9|46985.9|8
1649043900000|2022-04-04 03:45:00|47010|46990|47005|46985|47010|46990|47005|46985|2
1649044200000|2022-04-04 03:50:00|47003.4|46983.4|47005.9|46985.9|47007.5|46987.5|47000.9|46980.9|20
1649044500000|2022-04-04 03:55:00|47007.5|46987.5|47028.4|47008.4|47030|47010|47007.5|46987.5|20
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|47008.4|46988.4|47030|47010|47005.9|46985.9|21
1649045100000|2022-04-04 04:05:00|47010|46990|46955|46935|47010.9|46990.9|46955|46935|28
1649045400000|2022-04-04 04:10:00|46952.5|46932.5|46952.5|46932.5|46967.5|46947.5|46945.9|46925.9|41
1649045700000|2022-04-04 04:15:00|46955|46935|46969.4|46949.4|46975.9|46955.9|46955|46935|14
1649046000000|2022-04-04 04:20:00|46968.4|46948.4|46953.4|46933.4|46968.4|46948.4|46948.4|46928.4|21
1649046300000|2022-04-04 04:25:00|46951.9|46931.9|46950|46930|46951.9|46931.9|46945|46925|21
1649046600000|2022-04-04 04:30:00|46952.5|46932.5|46942.5|46922.5|46953.4|46933.4|46942.5|46922.5|16
1649046900000|2022-04-04 04:35:00|46943.4|46923.4|46947.5|46927.5|46949.4|46929.4|46942.5|46922.5|15
1649047200000|2022-04-04 04:40:00|46946.6|46926.6|46955.9|46935.9|46960.9|46940.9|46944.1|46924.1|17
1649047500000|2022-04-04 04:45:00|46956.9|46936.9|46962.5|46942.5|46962.5|46942.5|46955.9|46935.9|10
1649047800000|2022-04-04 04:50:00|46960|46940|46935.9|46915.9|46960|46940|46929.4|46909.4|30
1649048100000|2022-04-04 04:55:00|46975.9|46955.9|47005.9|46985.9|47015.9|46995.9|46975.9|46955.9|39
1649048400000|2022-04-04 05:00:00|47004.4|46984.4|46995.9|46975.9|47005.9|46985.9|46987.5|46967.5|26
1649048700000|2022-04-04 05:05:00|46998.4|46978.4|46998.4|46978.4|47001.9|46981.9|46995.9|46975.9|25
1649049000000|2022-04-04 05:10:00|46995.9|46975.9|46988.5|46968.5|46996|46976|46980|46960|120
1649049300000|2022-04-04 05:15:00|46989.4|46969.4|46993.5|46973.5|47003.5|46983.5|46988.5|46968.5|117
1649049600000|2022-04-04 05:20:00|46994.4|46974.4|46998.5|46978.5|47004.4|46984.4|46994.4|46974.4|19
1649049900000|2022-04-04 05:25:00|46996|46976|46996.9|46976.9|46998.5|46978.5|46983.5|46963.5|7
1649050200000|2022-04-04 05:30:00|46996|46976|47007.5|46987.5|47007.5|46987.5|46993.5|46973.5|10
1649050500000|2022-04-04 05:35:00|47006|46986|47073.5|47053.5|47082.5|47062.5|47004.4|46984.4|52
1649050800000|2022-04-04 05:40:00|47074.4|47054.4|47082.5|47062.5|47091|47071|47073.5|47053.5|19
1649051100000|2022-04-04 05:45:00|47081|47061|47086|47066|47088.5|47068.5|47081|47061|6
1649051400000|2022-04-04 05:50:00|47082.5|47062.5|47066.9|47046.9|47085|47065|47054.4|47034.4|106
1649051700000|2022-04-04 05:55:00|47068.5|47048.5|47086|47066|47093.5|47073.5|47063.5|47043.5|118
1649052000000|2022-04-04 06:00:00|47086.9|47066.9|47083.5|47063.5|47093.5|47073.5|47076|47056|148
1649052300000|2022-04-04 06:05:00|47081|47061|47075.1|47055.1|47086|47066|47046|47026|97
1649052600000|2022-04-04 06:10:00|47073.5|47053.5|47127.6|47107.6|47127.6|47107.6|47073.5|47053.5|44
1649052900000|2022-04-04 06:15:00|47126|47106|47091.9|47071.9|47126|47106|47086|47066|62
1649053200000|2022-04-04 06:20:00|47088.5|47068.5|47082.6|47062.6|47100.1|47080.1|47076|47056|83
1649053500000|2022-04-04 06:25:00|47081|47061|47077.6|47057.6|47083.5|47063.5|47067.9|47047.9|126
1649053800000|2022-04-04 06:30:00|47076|47056|47056|47036|47081|47061|47051|47031|74
1649054100000|2022-04-04 06:35:00|47054.4|47034.4|47046|47026|47054.4|47034.4|47013.5|46993.5|67
1649054400000|2022-04-04 06:40:00|47043.5|47023.5|47086|47066|47086|47066|47043.5|47023.5|41
1649054700000|2022-04-04 06:45:00|47086.9|47066.9|47061|47041|47089.4|47069.4|47058.5|47038.5|51
1649055000000|2022-04-04 06:50:00|47058.5|47038.5|47061|47041|47068.5|47048.5|47047.6|47027.6|105
1649055300000|2022-04-04 06:55:00|47058.5|47038.5|47093.5|47073.5|47093.5|47073.5|47056|47036|70
1649055600000|2022-04-04 07:00:00|47092.6|47072.6|47111|47091|47114.5|47094.5|47063.5|47043.5|103
1649055900000|2022-04-04 07:05:00|47113.5|47093.5|47092.9|47072.9|47153.5|47133.5|47066|47046|140
1649056200000|2022-04-04 07:10:00|47092|47072|47159.5|47139.5|47159.5|47139.5|47083.5|47063.5|105
1649056500000|2022-04-04 07:15:00|47164.5|47144.5|47189.5|47169.5|47189.5|47169.5|47156|47136|78
1649056800000|2022-04-04 07:20:00|47186|47166|47136|47116|47186|47166|47126|47106|69
1649057100000|2022-04-04 07:25:00|47133.5|47113.5|47121|47101|47136|47116|47104.5|47084.5|32
1649057400000|2022-04-04 07:30:00|47122|47102|47123.5|47103.5|47138.5|47118.5|47113.5|47093.5|16
1649057700000|2022-04-04 07:35:00|47124.5|47104.5|47183.6|47163.6|47183.6|47163.6|47124.5|47104.5|36
1649058000000|2022-04-04 07:40:00|47181.1|47161.1|47262.9|47242.9|47270.4|47250.4|47175.1|47155.1|159
1649058300000|2022-04-04 07:45:00|47267.9|47247.9|47286.4|47266.4|47286.4|47266.4|47267.9|47247.9|43
1649058600000|2022-04-04 07:50:00|47292.6|47272.6|47277.9|47257.9|47304.5|47284.5|47270.4|47250.4|71
1649058900000|2022-04-04 07:55:00|47277|47257|47292|47272|47295.4|47275.4|47240.4|47220.4|70
1649059200000|2022-04-04 08:00:00|47292.9|47272.9|47360.4|47340.4|47360.4|47340.4|47277.9|47257.9|108
1649059500000|2022-04-04 08:05:00|47359.5|47339.5|47334.8|47314.8|47360.4|47340.4|47317.9|47297.9|90
1649059800000|2022-04-04 08:10:00|47333.9|47313.9|47312.9|47292.9|47337.9|47317.9|47310.4|47290.4|32
1649060100000|2022-04-04 08:15:00|47311.1|47291.1|47287.9|47267.9|47327.9|47307.9|47287.9|47267.9|64
1649060400000|2022-04-04 08:20:00|47285.4|47265.4|47282.9|47262.9|47297|47277|47272.9|47252.9|36
1649060700000|2022-04-04 08:25:00|47275.4|47255.4|47245.4|47225.4|47302.9|47282.9|47245.4|47225.4|68
1649061000000|2022-04-04 08:30:00|47244.5|47224.5|47263|47243|47263|47243|47240.5|47220.5|29
1649061300000|2022-04-04 08:35:00|47255.5|47235.5|47261.4|47241.4|47274.5|47254.5|47250.5|47230.5|19
1649061600000|2022-04-04 08:40:00|47260.5|47240.5|47228|47208|47260.5|47240.5|47223|47203|41
1649061900000|2022-04-04 08:45:00|47233|47213|47223|47203|47253|47233|47218|47198|32
1649062200000|2022-04-04 08:50:00|47224.8|47204.8|47228|47208|47248|47228|47224.8|47204.8|24
1649062500000|2022-04-04 08:55:00|47227|47207|47213|47193|47227|47207|47188|47168|58
1649062800000|2022-04-04 09:00:00|47213.9|47193.9|47234.5|47214.5|47260.5|47240.5|47213.9|47193.9|34
1649063100000|2022-04-04 09:05:00|47233|47213|47243|47223|47243|47223|47220.5|47200.5|178
1649063400000|2022-04-04 09:10:00|47245.5|47225.5|47250.5|47230.5|47260.5|47240.5|47245.5|47225.5|118
1649063700000|2022-04-04 09:15:00|47248.9|47228.9|47190.5|47170.5|47253|47233|47178|47158|105
1649064000000|2022-04-04 09:20:00|47195.5|47175.5|47198.6|47178.6|47213.6|47193.6|47195.5|47175.5|33
1649064300000|2022-04-04 09:25:00|47197.7|47177.7|47188.6|47168.6|47197.7|47177.7|47176.1|47156.1|173
1649064600000|2022-04-04 09:30:00|47187.7|47167.7|47183.6|47163.6|47193.6|47173.6|47183.6|47163.6|112
1649064900000|2022-04-04 09:35:00|47186.1|47166.1|47173|47153|47188.6|47168.6|47142.7|47122.7|96
1649065200000|2022-04-04 09:40:00|47174.6|47154.6|47158.6|47138.6|47201.8|47181.8|47156.1|47136.1|221
1649065500000|2022-04-04 09:45:00|47159.6|47139.6|47106.1|47086.1|47159.6|47139.6|47103.6|47083.6|104
1649065800000|2022-04-04 09:50:00|47107.7|47087.7|47108.6|47088.6|47112.7|47092.7|47106.1|47086.1|79
1649066100000|2022-04-04 09:55:00|47106.1|47086.1|47098.6|47078.6|47106.1|47086.1|47086.1|47066.1|85
1649066400000|2022-04-04 10:00:00|47101.1|47081.1|47103.7|47083.7|47107.7|47087.7|47100.5|47080.5|27
1649066700000|2022-04-04 10:05:00|47104.6|47084.6|47109.6|47089.6|47114.6|47094.6|47102.7|47082.7|22
1649067000000|2022-04-04 10:10:00|47110.5|47090.5|47123.7|47103.7|47127.1|47107.1|47110.5|47090.5|44
1649067300000|2022-04-04 10:15:00|47122.7|47102.7|47137.7|47117.7|47137.7|47117.7|47106.2|47086.2|34
1649067600000|2022-04-04 10:20:00|47138.7|47118.7|47141.2|47121.2|47148.7|47128.7|47136.2|47116.2|42
1649067900000|2022-04-04 10:25:00|47142.7|47122.7|47167.7|47147.7|47167.7|47147.7|47141.2|47121.2|54
1649068200000|2022-04-04 10:30:00|47166.2|47146.2|47169.6|47149.6|47188.7|47168.7|47158.7|47138.7|60
1649068500000|2022-04-04 10:35:00|47168.7|47148.7|47176.8|47156.8|47179.3|47159.3|47164.3|47144.3|87
1649068800000|2022-04-04 10:40:00|47177.7|47157.7|47173.4|47153.4|47184.3|47164.3|47169.3|47149.3|52
1649069100000|2022-04-04 10:45:00|47177.8|47157.8|47171.8|47151.8|47184.3|47164.3|47164.3|47144.3|45
1649069400000|2022-04-04 10:50:00|47170.9|47150.9|47184.3|47164.3|47195.3|47175.3|47168.4|47148.4|36
1649069700000|2022-04-04 10:55:00|47181.8|47161.8|47173.4|47153.4|47181.8|47161.8|47155|47135|42
1649070000000|2022-04-04 11:00:00|47174.3|47154.3|47169.3|47149.3|47184.3|47164.3|47163.7|47143.7|97
1649070300000|2022-04-04 11:05:00|47170.3|47150.3|47169.3|47149.3|47176.8|47156.8|47166.8|47146.8|97
1649070600000|2022-04-04 11:10:00|47166.8|47146.8|47156.8|47136.8|47168.4|47148.4|47154.3|47134.3|35
1649070900000|2022-04-04 11:15:00|47154.3|47134.3|47234.4|47214.4|47240.3|47220.3|47134.3|47114.3|75
1649071200000|2022-04-04 11:20:00|47233.4|47213.4|47286.9|47266.9|47299.4|47279.4|47231.9|47211.9|139
1649071500000|2022-04-04 11:25:00|47285.9|47265.9|47254.4|47234.4|47285.9|47265.9|47249.4|47229.4|65
1649071800000|2022-04-04 11:30:00|47253.4|47233.4|47247.5|47227.5|47264.4|47244.4|47234.4|47214.4|45
1649072100000|2022-04-04 11:35:00|47251.9|47231.9|47276.9|47256.9|47308.7|47288.7|47239.4|47219.4|145
1649072400000|2022-04-04 11:40:00|47277.8|47257.8|47239.4|47219.4|47279.4|47259.4|47239.4|47219.4|25
1649072700000|2022-04-04 11:45:00|47241.9|47221.9|47254.4|47234.4|47254.4|47234.4|47239.4|47219.4|29
1649073000000|2022-04-04 11:50:00|47257.8|47237.8|47283.5|47263.5|47283.5|47263.5|47257.8|47237.8|48
1649073300000|2022-04-04 11:55:00|47282.5|47262.5|47277.8|47257.8|47292.8|47272.8|47261.9|47241.9|176
1649073600000|2022-04-04 12:00:00|47281.2|47261.2|47251.2|47231.2|47297.8|47277.8|47243.7|47223.7|232
1649073900000|2022-04-04 12:05:00|47250.3|47230.3|47314.7|47294.7|47345.6|47325.6|47238.7|47218.7|254
1649074200000|2022-04-04 12:10:00|47318.1|47298.1|47345.6|47325.6|47357.2|47337.2|47243.1|47223.1|228
1649074500000|2022-04-04 12:15:00|47344|47324|47441.5|47421.5|47446.8|47426.8|47285.6|47265.6|256
1649074800000|2022-04-04 12:20:00|47443.1|47423.1|47488.1|47468.1|47530.6|47510.6|47443.1|47423.1|350
1649075100000|2022-04-04 12:25:00|47489|47469|47481.5|47461.5|47518.1|47498.1|47475.6|47455.6|236
1649075400000|2022-04-04 12:30:00|47483.1|47463.1|47582.1|47562.1|47602.7|47582.7|47483.1|47463.1|449
1649075700000|2022-04-04 12:35:00|47583.6|47563.6|47610.2|47590.2|47655.5|47635.5|47552.1|47532.1|434
1649076000000|2022-04-04 12:40:00|47608.6|47588.6|47725.5|47705.5|47778.9|47758.9|47581.1|47561.1|433
1649076300000|2022-04-04 12:45:00|47719.6|47699.6|47628.9|47608.9|47745.5|47725.5|47616.4|47596.4|350
1649076600000|2022-04-04 12:50:00|47627.3|47607.3|47732.3|47712.3|47765.8|47745.8|47627.3|47607.3|224
1649076900000|2022-04-04 12:55:00|47734.8|47714.8|47741.7|47721.7|47759.8|47739.8|47716.4|47696.4|210
1649077200000|2022-04-04 13:00:00|47744.2|47724.2|47888.5|47868.5|47898.5|47878.5|47744.2|47724.2|541
1649077500000|2022-04-04 13:05:00|47891|47871|47857.9|47837.9|47911|47891|47815.1|47795.1|403
1649077800000|2022-04-04 13:10:00|47856.3|47836.3|47840.4|47820.4|47898.5|47878.5|47831.3|47811.3|200
1649078100000|2022-04-04 13:15:00|47842.9|47822.9|47809.2|47789.2|47856|47836|47783.5|47763.5|396
1649078400000|2022-04-04 13:20:00|47811|47791|47861.7|47841.7|47880.1|47860.1|47809.2|47789.2|235
1649078700000|2022-04-04 13:25:00|47862.6|47842.6|47864.2|47844.2|47908.3|47888.3|47853.3|47833.3|295
1649079000000|2022-04-04 13:30:00|47866.7|47846.7|47904.5|47884.5|47918.6|47898.6|47863.9|47843.9|377
1649079300000|2022-04-04 13:35:00|47906.1|47886.1|47858.6|47838.6|47909.5|47889.5|47828.6|47808.6|343
1649079600000|2022-04-04 13:40:00|47853.6|47833.6|47879.5|47859.5|47918.6|47898.6|47852.6|47832.6|255
1649079900000|2022-04-04 13:45:00|47881.1|47861.1|47895.8|47875.8|47913.3|47893.3|47797.4|47777.4|475
1649080200000|2022-04-04 13:50:00|47897.4|47877.4|47832.4|47812.4|47897.4|47877.4|47784.9|47764.9|313
1649080500000|2022-04-04 13:55:00|47833.3|47813.3|47830.8|47810.8|47881.4|47861.4|47824.9|47804.9|216
1649080800000|2022-04-04 14:00:00|47831.7|47811.7|47870.8|47850.8|47900.8|47880.8|47831.7|47811.7|264
1649081100000|2022-04-04 14:05:00|47873.3|47853.3|47894|47874|47894|47874|47855.8|47835.8|211
1649081400000|2022-04-04 14:10:00|47896.5|47876.5|47896.5|47876.5|47924.9|47904.9|47876.5|47856.5|184
1649081700000|2022-04-04 14:15:00|47892.4|47872.4|47854|47834|47899.9|47879.9|47839|47819|337
1649082000000|2022-04-04 14:20:00|47855.5|47835.5|47874.6|47854.6|47904|47884|47855.5|47835.5|157
1649082300000|2022-04-04 14:25:00|47872.8|47852.8|47863|47843|47882.1|47862.1|47824.6|47804.6|166
1649082600000|2022-04-04 14:30:00|47864.6|47844.6|47898.7|47878.7|47928.7|47908.7|47854|47834|343
1649082900000|2022-04-04 14:35:00|47901.2|47881.2|47928.7|47908.7|47928.7|47908.7|47893.7|47873.7|174
1649083200000|2022-04-04 14:40:00|47929.6|47909.6|47896.2|47876.2|47929.6|47909.6|47892.1|47872.1|153
1649083500000|2022-04-04 14:45:00|47897.1|47877.1|47905.5|47885.5|47927.1|47907.1|47875.5|47855.5|113
1649083800000|2022-04-04 14:50:00|47907.1|47887.1|47913|47893|47928.7|47908.7|47897.8|47877.8|132
1649084100000|2022-04-04 14:55:00|47912.1|47892.1|47918.1|47898.1|47931.2|47911.2|47902.1|47882.1|83
1649084400000|2022-04-04 15:00:00|47919.6|47899.6|47976.2|47956.2|48031.2|48011.2|47909.6|47889.6|409
1649084700000|2022-04-04 15:05:00|47977.1|47957.1|48001.2|47981.2|48002.8|47982.8|47922.1|47902.1|271
1649085000000|2022-04-04 15:10:00|48002.8|47982.8|48025.3|48005.3|48036|48016|47997.8|47977.8|363
1649085300000|2022-04-04 15:15:00|48026.9|48006.9|48111.9|48091.9|48121.9|48101.9|48026.9|48006.9|479
1649085600000|2022-04-04 15:20:00|48109.4|48089.4|48116.2|48096.2|48119.4|48099.4|48053.5|48033.5|183
1649085900000|2022-04-04 15:25:00|48120.3|48100.3|48036.9|48016.9|48120.3|48100.3|48036.9|48016.9|252
1649086200000|2022-04-04 15:30:00|48025.6|48005.6|47946.9|47926.9|48026.2|48006.2|47933.5|47913.5|298
1649086500000|2022-04-04 15:35:00|47948.5|47928.5|47966|47946|48015.3|47995.3|47939.4|47919.4|137
1649086800000|2022-04-04 15:40:00|47965.1|47945.1|47993.7|47973.7|48008.7|47988.7|47910.3|47890.3|199
1649087100000|2022-04-04 15:45:00|47992.2|47972.2|47986.9|47966.9|47998.7|47978.7|47966.2|47946.2|156
1649087400000|2022-04-04 15:50:00|47982.8|47962.8|47911.9|47891.9|47982.8|47962.8|47911.9|47891.9|278
1649087700000|2022-04-04 15:55:00|47913.5|47893.5|47866.9|47846.9|47916.2|47896.2|47791.9|47771.9|270
1649088000000|2022-04-04 16:00:00|47868.5|47848.5|47907.6|47887.6|47916.9|47896.9|47843.5|47823.5|132
1649088300000|2022-04-04 16:05:00|47908.5|47888.5|47865.1|47845.1|47908.5|47888.5|47826.7|47806.7|131
1649088600000|2022-04-04 16:10:00|47863.5|47843.5|47825.1|47805.1|47867.6|47847.6|47815.1|47795.1|184
1649088900000|2022-04-04 16:15:00|47822.6|47802.6|47888.5|47868.5|47896.7|47876.7|47818.5|47798.5|127
1649089200000|2022-04-04 16:20:00|47887.6|47867.6|47879.8|47859.8|47891|47871|47874.2|47854.2|100
1649089500000|2022-04-04 16:25:00|47877.3|47857.3|47844.8|47824.8|47880.7|47860.7|47836.7|47816.7|227
1649089800000|2022-04-04 16:30:00|47841.4|47821.4|47817.3|47797.3|47850.8|47830.8|47802.3|47782.3|138
1649090100000|2022-04-04 16:35:00|47814.8|47794.8|47793.3|47773.3|47830.8|47810.8|47781.4|47761.4|202
1649090400000|2022-04-04 16:40:00|47794.2|47774.2|47749.2|47729.2|47800.8|47780.8|47748.3|47728.3|418
1649090700000|2022-04-04 16:45:00|47750.1|47730.1|47732.6|47712.6|47752.6|47732.6|47724.8|47704.8|185
1649091000000|2022-04-04 16:50:00|47733.5|47713.5|47729.2|47709.2|47745.1|47725.1|47724.2|47704.2|178
1649091300000|2022-04-04 16:55:00|47727.6|47707.6|47857.6|47837.6|47872.6|47852.6|47720.1|47700.1|1059
1649091600000|2022-04-04 17:00:00|47852.6|47832.6|47760.1|47740.1|47877.6|47857.6|47735.1|47715.1|360
1649091900000|2022-04-04 17:05:00|47759.2|47739.2|47780.1|47760.1|47787.6|47767.6|47740.1|47720.1|134
1649092200000|2022-04-04 17:10:00|47779.2|47759.2|47793.5|47773.5|47810.1|47790.1|47775.1|47755.1|66
1649092500000|2022-04-04 17:15:00|47791|47771|47785.1|47765.1|47810.1|47790.1|47782.6|47762.6|43
1649092800000|2022-04-04 17:20:00|47787.6|47767.6|47757.6|47737.6|47795.1|47775.1|47757.6|47737.6|117
1649093100000|2022-04-04 17:25:00|47759.2|47739.2|47775.1|47755.1|47789.2|47769.2|47756.7|47736.7|112
1649093400000|2022-04-04 17:30:00|47777.6|47757.6|47779.2|47759.2|47782.6|47762.6|47755.1|47735.1|164
1649093700000|2022-04-04 17:35:00|47780.8|47760.8|47789.2|47769.2|47789.2|47769.2|47763.5|47743.5|109
1649094000000|2022-04-04 17:40:00|47796.7|47776.7|47792.6|47772.6|47808.5|47788.5|47772.6|47752.6|104
1649094300000|2022-04-04 17:45:00|47790.1|47770.1|47817.6|47797.6|47817.6|47797.6|47790.1|47770.1|75
1649094600000|2022-04-04 17:50:00|47820.1|47800.1|47827.6|47807.6|47835.1|47815.1|47790.1|47770.1|92
1649094900000|2022-04-04 17:55:00|47822.6|47802.6|47810.1|47790.1|47822.6|47802.6|47780.1|47760.1|66
1649095200000|2022-04-04 18:00:00|47807.6|47787.6|47805.1|47785.1|47811.1|47791.1|47785.1|47765.1|120
1649095500000|2022-04-04 18:05:00|47807.6|47787.6|47805.1|47785.1|47810.1|47790.1|47790.1|47770.1|150
1649095800000|2022-04-04 18:10:00|47804.2|47784.2|47787.6|47767.6|47806.7|47786.7|47785.1|47765.1|120
1649096100000|2022-04-04 18:15:00|47788.6|47768.6|47790.1|47770.1|47802.6|47782.6|47788.6|47768.6|22
1649096400000|2022-04-04 18:20:00|47792.6|47772.6|47793.6|47773.6|47807.6|47787.6|47787.6|47767.6|254
1649096700000|2022-04-04 18:25:00|47795.2|47775.2|47817.7|47797.7|47817.7|47797.7|47787.7|47767.7|20
1649097000000|2022-04-04 18:30:00|47816.1|47796.1|47819.2|47799.2|47819.2|47799.2|47805.2|47785.2|77
1649097300000|2022-04-04 18:35:00|47817.7|47797.7|47819.2|47799.2|47819.2|47799.2|47797.7|47777.7|69
1649097600000|2022-04-04 18:40:00|47820.8|47800.8|47805.8|47785.8|47820.8|47800.8|47798.3|47778.3|101
1649097900000|2022-04-04 18:45:00|47803.3|47783.3|47824.3|47804.3|47824.3|47804.3|47793.3|47773.3|53
1649098200000|2022-04-04 18:50:00|47825.8|47805.8|47830.8|47810.8|47833.3|47813.3|47823.3|47803.3|36
1649098500000|2022-04-04 18:55:00|47831.8|47811.8|47870.8|47850.8|47875.8|47855.8|47831.8|47811.8|189
1649098800000|2022-04-04 19:00:00|47869.9|47849.9|47824.9|47804.9|47869.9|47849.9|47824.9|47804.9|39
1649099100000|2022-04-04 19:05:00|47827.4|47807.4|47831.8|47811.8|47842.7|47822.7|47827.4|47807.4|17
1649099400000|2022-04-04 19:10:00|47833.4|47813.4|47825.9|47805.9|47846.8|47826.8|47825.9|47805.9|22
1649099700000|2022-04-04 19:15:00|47824.3|47804.3|47829.9|47809.9|47835.9|47815.9|47823.4|47803.4|7
1649100000000|2022-04-04 19:20:00|47828.4|47808.4|47818.4|47798.4|47845.9|47825.9|47818.4|47798.4|24
1649100300000|2022-04-04 19:25:00|47819.9|47799.9|47805.9|47785.9|47820.9|47800.9|47805.9|47785.9|13
1649100600000|2022-04-04 19:30:00|47808.4|47788.4|47803.4|47783.4|47810.9|47790.9|47801.8|47781.8|14
1649100900000|2022-04-04 19:35:00|47801.8|47781.8|47805.9|47785.9|47810.2|47790.2|47799.3|47779.3|26
1649101200000|2022-04-04 19:40:00|47806.8|47786.8|47800.2|47780.2|47806.8|47786.8|47786.8|47766.8|137
1649101500000|2022-04-04 19:45:00|47798.6|47778.6|47802.7|47782.7|47805.9|47785.9|47795.2|47775.2|22
1649101800000|2022-04-04 19:50:00|47804.3|47784.3|47826.8|47806.8|47835.2|47815.2|47804.3|47784.3|36
1649102100000|2022-04-04 19:55:00|47825.2|47805.2|47843.4|47823.4|47844.3|47824.3|47825.2|47805.2|33
1649102400000|2022-04-04 20:00:00|47844.3|47824.3|47844.3|47824.3|47847.7|47827.7|47842.7|47822.7|28
1649102700000|2022-04-04 20:05:00|47842.7|47822.7|47840.9|47820.9|47844.3|47824.3|47840.9|47820.9|15
1649103000000|2022-04-04 20:10:00|47841.8|47821.8|47843.4|47823.4|47843.4|47823.4|47840.9|47820.9|8
1649103300000|2022-04-04 20:15:00|47845|47825|47849.3|47829.3|47851.8|47831.8|47843.4|47823.4|13
1649103600000|2022-04-04 20:20:00|47846.8|47826.8|47846.8|47826.8|47850.2|47830.2|47846.8|47826.8|8
1649103900000|2022-04-04 20:25:00|47845.2|47825.2|47867.5|47847.5|47867.5|47847.5|47844.3|47824.3|31
1649104200000|2022-04-04 20:30:00|47866.6|47846.6|47865.9|47845.9|47868.4|47848.4|47860|47840|33
1649104500000|2022-04-04 20:35:00|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|47860.9|47840.9|9
1649104800000|2022-04-04 20:40:00|47861.8|47841.8|47890.9|47870.9|47890.9|47870.9|47860.9|47840.9|47
1649105100000|2022-04-04 20:45:00|47888.4|47868.4|47903.4|47883.4|47903.4|47883.4|47875.9|47855.9|40
1649105400000|2022-04-04 20:50:00|47905.9|47885.9|47908.4|47888.4|47911.6|47891.6|47898.4|47878.4|24
1649105700000|2022-04-04 20:55:00|47911.8|47891.8|47895|47875|47913.4|47893.4|47892.5|47872.5|30
1649109600000|2022-04-04 22:00:00|47883.9|47863.9|47856.9|47836.9|47891|47871|47855.3|47835.3|56
1649109900000|2022-04-04 22:05:00|47856|47836|47834.4|47814.4|47856|47836|47819.4|47799.4|46
1649110200000|2022-04-04 22:10:00|47839.4|47819.4|47865.3|47845.3|47866|47846|47837.8|47817.8|16
1649110500000|2022-04-04 22:15:00|47871.9|47851.9|47888.7|47868.7|47888.7|47868.7|47871.9|47851.9|19
1649110800000|2022-04-04 22:20:00|47890.3|47870.3|47889.4|47869.4|47892.8|47872.8|47885.3|47865.3|12
1649111100000|2022-04-04 22:25:00|47887.8|47867.8|47905.3|47885.3|47905.3|47885.3|47887.8|47867.8|10
1649111400000|2022-04-04 22:30:00|47902.8|47882.8|47897.8|47877.8|47905.3|47885.3|47897.8|47877.8|10
1649111700000|2022-04-04 22:35:00|47895.3|47875.3|47892.8|47872.8|47895.3|47875.3|47887.8|47867.8|8
1649112000000|2022-04-04 22:40:00|47896.2|47876.2|47906.9|47886.9|47906.9|47886.9|47896.2|47876.2|4
1649112300000|2022-04-04 22:45:00|47905.3|47885.3|47892.8|47872.8|47905.3|47885.3|47890.3|47870.3|8
1649112600000|2022-04-04 22:50:00|47895.3|47875.3|47921.2|47901.2|47921.2|47901.2|47895.3|47875.3|16
1649112900000|2022-04-04 22:55:00|47921.9|47901.9|47912.8|47892.8|47921.9|47901.9|47901.9|47881.9|19
1649113200000|2022-04-04 23:00:00|47910.3|47890.3|47879.4|47859.4|47910.3|47890.3|47879.4|47859.4|17
1649113500000|2022-04-04 23:05:00|47877.8|47857.8|47885.3|47865.3|47885.3|47865.3|47873.7|47853.7|12
1649113800000|2022-04-04 23:10:00|47887.8|47867.8|47887.8|47867.8|47890.3|47870.3|47885.3|47865.3|7
1649114100000|2022-04-04 23:15:00|47886.2|47866.2|47887.8|47867.8|47887.8|47867.8|47872.6|47852.6|11
1649114400000|2022-04-04 23:20:00|47890.3|47870.3|47872.8|47852.8|47890.3|47870.3|47871.2|47851.2|13
1649114700000|2022-04-04 23:25:00|47874.4|47854.4|47872.8|47852.8|47874.4|47854.4|47870.3|47850.3|8
1649115000000|2022-04-04 23:30:00|47875.3|47855.3|47888.7|47868.7|47892.8|47872.8|47875.3|47855.3|18
1649115300000|2022-04-04 23:35:00|47890.3|47870.3|47899.4|47879.4|47901|47881|47890.3|47870.3|3
1649115600000|2022-04-04 23:40:00|47897.8|47877.8|47901.9|47881.9|47905.3|47885.3|47897.8|47877.8|11
1649115900000|2022-04-04 23:45:00|47902.8|47882.8|47886.9|47866.9|47902.8|47882.8|47886.9|47866.9|8
1649116200000|2022-04-04 23:50:00|47885.3|47865.3|47877.8|47857.8|47890.3|47870.3|47877.8|47857.8|7
1649116500000|2022-04-04 23:55:00|47874.6|47854.6|47860.3|47840.3|47874.6|47854.6|47857.8|47837.8|23
1649116800000|2022-04-05 00:00:00|47861.2|47841.2|47892.8|47872.8|47922.8|47902.8|47857.8|47837.8|48
1649117100000|2022-04-05 00:05:00|47894.7|47874.7|47923.5|47903.5|47923.5|47903.5|47894.7|47874.7|14
1649117400000|2022-04-05 00:10:00|47926.9|47906.9|47940.3|47920.3|47946.3|47926.3|47920.3|47900.3|43
1649117700000|2022-04-05 00:15:00|47941.3|47921.3|47907.9|47887.9|47944.4|47924.4|47906.9|47886.9|18
1649118000000|2022-04-05 00:20:00|47908.8|47888.8|47925.4|47905.4|47930.4|47910.4|47907.9|47887.9|10
1649118300000|2022-04-05 00:25:00|47931.3|47911.3|47952|47932|47954.5|47934.5|47931.3|47911.3|54
1649118600000|2022-04-05 00:30:00|47950.4|47930.4|47964.5|47944.5|47970.4|47950.4|47950.4|47930.4|44
1649118900000|2022-04-05 00:35:00|47962|47942|48023.6|48003.6|48023.6|48003.6|47960.4|47940.4|71
1649119200000|2022-04-05 00:40:00|48025.2|48005.2|48063.8|48043.8|48074|48054|48025.2|48005.2|98
1649119500000|2022-04-05 00:45:00|48062.9|48042.9|47987.2|47967.2|48062.9|48042.9|47983.8|47963.8|53
1649119800000|2022-04-05 00:50:00|47989.7|47969.7|48021.3|48001.3|48028.1|48008.1|47987.2|47967.2|17
1649120100000|2022-04-05 00:55:00|48019.7|47999.7|48028.8|48008.8|48046.3|48026.3|48018.1|47998.1|50
1649120400000|2022-04-05 01:00:00|48030.4|48010.4|48013.8|47993.8|48031.3|48011.3|48007.2|47987.2|26
1649120700000|2022-04-05 01:05:00|48025.6|48005.6|48052.2|48032.2|48055.6|48035.6|48025.6|48005.6|31
1649121000000|2022-04-05 01:10:00|48053.1|48033.1|48052.2|48032.2|48057.2|48037.2|48036.3|48016.3|41
1649121300000|2022-04-05 01:15:00|48053.8|48033.8|48031.3|48011.3|48053.8|48033.8|48031.3|48011.3|28
1649121600000|2022-04-05 01:20:00|48032.2|48012.2|48017.9|47997.9|48033.8|48013.8|48017.2|47997.2|22
1649121900000|2022-04-05 01:25:00|48021.3|48001.3|48017.2|47997.2|48021.3|48001.3|48007.2|47987.2|18
1649122200000|2022-04-05 01:30:00|48018.8|47998.8|48058.1|48038.1|48064.7|48044.7|48018.8|47998.8|31
1649122500000|2022-04-05 01:35:00|48075.6|48055.6|48102.2|48082.2|48109.7|48089.7|48075.6|48055.6|56
1649122800000|2022-04-05 01:40:00|48103.1|48083.1|48088.8|48068.8|48104.7|48084.7|48086.3|48066.3|32
1649123100000|2022-04-05 01:45:00|48087.2|48067.2|48118.8|48098.8|48119|48099|48085.6|48065.6|42
1649123400000|2022-04-05 01:50:00|48117.9|48097.9|48117.9|48097.9|48123.1|48103.1|48113.8|48093.8|64
1649123700000|2022-04-05 01:55:00|48118.8|48098.8|48126.3|48106.3|48138.8|48118.8|48112.2|48092.2|44
1649124000000|2022-04-05 02:00:00|48124.7|48104.7|48147.2|48127.2|48164.7|48144.7|48124.7|48104.7|59
1649124300000|2022-04-05 02:05:00|48148.8|48128.8|48156.3|48136.3|48164.7|48144.7|48144.7|48124.7|48
1649124600000|2022-04-05 02:10:00|48154.7|48134.7|48142.2|48122.2|48154.7|48134.7|48138.8|48118.8|27
1649124900000|2022-04-05 02:15:00|48141.3|48121.3|48162.2|48142.2|48162.2|48142.2|48139.7|48119.7|25
1649125200000|2022-04-05 02:20:00|48163.1|48143.1|48157.2|48137.2|48170.6|48150.6|48153.8|48133.8|32
1649125500000|2022-04-05 02:25:00|48156.3|48136.3|48153.8|48133.8|48167.2|48147.2|48153.8|48133.8|38
1649125800000|2022-04-05 02:30:00|48152.2|48132.2|48139|48119|48153.8|48133.8|48139|48119|20
1649126100000|2022-04-05 02:35:00|48144|48124|48154|48134|48157.4|48137.4|48131.5|48111.5|36
1649126400000|2022-04-05 02:40:00|48152.4|48132.4|48141.5|48121.5|48154|48134|48141.5|48121.5|11
1649126700000|2022-04-05 02:45:00|48139|48119|48130.6|48110.6|48139|48119|48130.6|48110.6|18
1649127000000|2022-04-05 02:50:00|48131.5|48111.5|48136.5|48116.5|48136.5|48116.5|48130.6|48110.6|9
1649127300000|2022-04-05 02:55:00|48134|48114|48127.4|48107.4|48134|48114|48123.1|48103.1|15
1649127600000|2022-04-05 03:00:00|48126.5|48106.5|48130.6|48110.6|48130.6|48110.6|48124|48104|6
1649127900000|2022-04-05 03:05:00|48131.5|48111.5|48144|48124|48144|48124|48126.5|48106.5|19
1649128200000|2022-04-05 03:10:00|48140.6|48120.6|48130.6|48110.6|48140.6|48120.6|48120.6|48100.6|38
1649128500000|2022-04-05 03:15:00|48129.7|48109.7|48124.7|48104.7|48129.7|48109.7|48120.6|48100.6|12
1649128800000|2022-04-05 03:20:00|48127.2|48107.2|48119.8|48099.8|48127.2|48107.2|48119.7|48099.7|16
1649129100000|2022-04-05 03:25:00|48120.6|48100.6|48119.8|48099.8|48122.3|48102.3|48114.8|48094.8|15
1649129400000|2022-04-05 03:30:00|48117.3|48097.3|48119.8|48099.8|48119.8|48099.8|48109.8|48089.8|14
1649129700000|2022-04-05 03:35:00|48117.3|48097.3|48120.7|48100.7|48137.3|48117.3|48117.3|48097.3|15
1649130000000|2022-04-05 03:40:00|48124.1|48104.1|48128.2|48108.2|48129.1|48109.1|48119.1|48099.1|25
1649130300000|2022-04-05 03:45:00|48125.7|48105.7|48137.5|48117.5|48137.5|48117.5|48124.1|48104.1|19
1649130600000|2022-04-05 03:50:00|48139.1|48119.1|48140.7|48120.7|48142.3|48122.3|48137.5|48117.5|1
1649130900000|2022-04-05 03:55:00|48141.6|48121.6|48158.2|48138.2|48158.2|48138.2|48141.6|48121.6|25
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|48155.7|48135.7|48169.8|48149.8|48153.2|48133.2|42
1649131500000|2022-04-05 04:05:00|48153.2|48133.2|48158.2|48138.2|48160.7|48140.7|48153.2|48133.2|16
1649131800000|2022-04-05 04:10:00|48159.1|48139.1|48138.2|48118.2|48159.1|48139.1|48132.3|48112.3|30
1649132100000|2022-04-05 04:15:00|48140.7|48120.7|48137.3|48117.3|48144.1|48124.1|48135.7|48115.7|10
1649132400000|2022-04-05 04:20:00|48138.9|48118.9|48153.2|48133.2|48157.5|48137.5|48138.2|48118.2|18
1649132700000|2022-04-05 04:25:00|48154.1|48134.1|48150|48130|48155|48135|48149.1|48129.1|12
1649133000000|2022-04-05 04:30:00|48143.2|48123.2|48179.1|48159.1|48219.1|48199.1|48139.1|48119.1|137
1649133300000|2022-04-05 04:35:00|48177.5|48157.5|48169.1|48149.1|48184.1|48164.1|48162.5|48142.5|40
1649133600000|2022-04-05 04:40:00|48170|48150|48164.1|48144.1|48179.1|48159.1|48156.6|48136.6|36
1649133900000|2022-04-05 04:45:00|48161.6|48141.6|48173.2|48153.2|48191.6|48171.6|48156.6|48136.6|59
1649134200000|2022-04-05 04:50:00|48174.1|48154.1|48176.6|48156.6|48185.9|48165.9|48159.1|48139.1|21
1649134500000|2022-04-05 04:55:00|48175|48155|48176.6|48156.6|48179.1|48159.1|48174.1|48154.1|10
1649134800000|2022-04-05 05:00:00|48175|48155|48160.7|48140.7|48189.1|48169.1|48160.7|48140.7|40
1649135100000|2022-04-05 05:05:00|48156.6|48136.6|48149.1|48129.1|48161.6|48141.6|48149.1|48129.1|20
1649135400000|2022-04-05 05:10:00|48151.6|48131.6|48147.5|48127.5|48152.5|48132.5|48137.5|48117.5|55
1649135700000|2022-04-05 05:15:00|48146.6|48126.6|48150.9|48130.9|48152.5|48132.5|48140|48120|29
1649136000000|2022-04-05 05:20:00|48152.5|48132.5|48172.5|48152.5|48177.5|48157.5|48152.5|48132.5|108
1649136300000|2022-04-05 05:25:00|48173.4|48153.4|48147.5|48127.5|48178.4|48158.4|48145|48125|24
1649136600000|2022-04-05 05:30:00|48150|48130|48179.1|48159.1|48185|48165|48150|48130|41
1649136900000|2022-04-05 05:35:00|48176.6|48156.6|48178.2|48158.2|48191.6|48171.6|48174.8|48154.8|17
1649137200000|2022-04-05 05:40:00|48183.2|48163.2|48210|48190|48214.1|48194.1|48183.2|48163.2|39
1649137500000|2022-04-05 05:45:00|48208.2|48188.2|48211.6|48191.6|48221.6|48201.6|48206.6|48186.6|45
1649137800000|2022-04-05 05:50:00|48206.6|48186.6|48259.1|48239.1|48265.7|48245.7|48202.5|48182.5|58
1649138100000|2022-04-05 05:55:00|48261.6|48241.6|48266.6|48246.6|48270|48250|48256.6|48236.6|44
1649138400000|2022-04-05 06:00:00|48265.7|48245.7|48222.5|48202.5|48265.7|48245.7|48222.5|48202.5|95
1649138700000|2022-04-05 06:05:00|48224.1|48204.1|48230|48210|48230.7|48210.7|48217.5|48197.5|133
1649139000000|2022-04-05 06:10:00|48229.1|48209.1|48394.3|48374.3|48403.6|48383.6|48227.5|48207.5|266
1649139300000|2022-04-05 06:15:00|48395.2|48375.2|48339.5|48319.5|48457.9|48437.9|48326.1|48306.1|312
1649139600000|2022-04-05 06:20:00|48340.4|48320.4|48350.4|48330.4|48359.5|48339.5|48333.8|48313.8|86
1649139900000|2022-04-05 06:25:00|48356.3|48336.3|48369.5|48349.5|48425.4|48405.4|48356.3|48336.3|143
1649140200000|2022-04-05 06:30:00|48370.4|48350.4|48359.5|48339.5|48372|48352|48347.9|48327.9|61
1649140500000|2022-04-05 06:35:00|48363.8|48343.8|48385.4|48365.4|48387|48367|48360.4|48340.4|60
1649140800000|2022-04-05 06:40:00|48391.1|48371.1|48435.4|48415.4|48459.5|48439.5|48391.1|48371.1|81
1649141100000|2022-04-05 06:45:00|48437.9|48417.9|48389.5|48369.5|48464.5|48444.5|48373.6|48353.6|70
1649141400000|2022-04-05 06:50:00|48387.9|48367.9|48434.7|48414.7|48434.7|48414.7|48386.1|48366.1|66
1649141700000|2022-04-05 06:55:00|48435.6|48415.6|48519.7|48499.7|48549.7|48529.7|48402|48382|218
1649142000000|2022-04-05 07:00:00|48501.3|48481.3|48516.3|48496.3|48554.7|48534.7|48451.3|48431.3|288
1649142300000|2022-04-05 07:05:00|48518.8|48498.8|48516.3|48496.3|48548.1|48528.1|48506.4|48486.4|242
1649142600000|2022-04-05 07:10:00|48517.2|48497.2|48526.3|48506.3|48543.1|48523.1|48502.9|48482.9|94
1649142900000|2022-04-05 07:15:00|48528.8|48508.8|48493.8|48473.8|48546.3|48526.3|48477.2|48457.2|132
1649143200000|2022-04-05 07:20:00|48497.2|48477.2|48451.3|48431.3|48521.3|48501.3|48450.4|48430.4|81
1649143500000|2022-04-05 07:25:00|48450.4|48430.4|48450.4|48430.4|48478.8|48458.8|48413.8|48393.8|113
1649143800000|2022-04-05 07:30:00|48451.3|48431.3|48435.4|48415.4|48467.2|48447.2|48426.3|48406.3|92
1649144100000|2022-04-05 07:35:00|48437.2|48417.2|48436.3|48416.3|48471.3|48451.3|48431.3|48411.3|35
1649144400000|2022-04-05 07:40:00|48435.4|48415.4|48506.3|48486.3|48513.8|48493.8|48428.8|48408.8|54
1649144700000|2022-04-05 07:45:00|48494.7|48474.7|48563.8|48543.8|48576.3|48556.3|48482.2|48462.2|82
1649145000000|2022-04-05 07:50:00|48556.3|48536.3|48549.7|48529.7|48566.3|48546.3|48509.7|48489.7|75
1649145300000|2022-04-05 07:55:00|48550.6|48530.6|48479.7|48459.7|48565.6|48545.6|48478.1|48458.1|75
1649145600000|2022-04-05 08:00:00|48481.4|48461.4|48483.8|48463.8|48513.8|48493.8|48465.4|48445.4|111
1649145900000|2022-04-05 08:05:00|48481.3|48461.3|48571.3|48551.3|48573.8|48553.8|48481.3|48461.3|129
1649146200000|2022-04-05 08:10:00|48570.4|48550.4|48547.2|48527.2|48570.4|48550.4|48528.1|48508.1|66
1649146500000|2022-04-05 08:15:00|48548.1|48528.1|48566.3|48546.3|48610.4|48590.4|48548.1|48528.1|162
1649146800000|2022-04-05 08:20:00|48563.8|48543.8|48458.8|48438.8|48563.8|48543.8|48413.8|48393.8|182
1649147100000|2022-04-05 08:25:00|48461.3|48441.3|48394.5|48374.5|48461.3|48441.3|48394.5|48374.5|139
1649147400000|2022-04-05 08:30:00|48393.6|48373.6|48325.4|48305.4|48393.6|48373.6|48309.5|48289.5|190
1649147700000|2022-04-05 08:35:00|48324.5|48304.5|48389.7|48369.7|48391.3|48371.3|48324.5|48304.5|91
1649148000000|2022-04-05 08:40:00|48391.3|48371.3|48486.3|48466.3|48508.8|48488.8|48376.3|48356.3|122
1649148300000|2022-04-05 08:45:00|48487.2|48467.2|48456.3|48436.3|48493.8|48473.8|48448.8|48428.8|83
1649148600000|2022-04-05 08:50:00|48463.8|48443.8|48469.7|48449.7|48483.1|48463.1|48436.3|48416.3|72
1649148900000|2022-04-05 08:55:00|48471.3|48451.3|48442.2|48422.2|48486.3|48466.3|48441.3|48421.3|70
1649149200000|2022-04-05 09:00:00|48443.1|48423.1|48405.4|48385.4|48460.4|48440.4|48405.4|48385.4|138
1649149500000|2022-04-05 09:05:00|48407.9|48387.9|48409.5|48389.5|48452|48432|48407|48387|71
1649149800000|2022-04-05 09:10:00|48407.7|48387.7|48412.9|48392.9|48432|48412|48392|48372|50
1649150100000|2022-04-05 09:15:00|48413.8|48393.8|48422.9|48402.9|48436.1|48416.1|48413.8|48393.8|29
1649150400000|2022-04-05 09:20:00|48422|48402|48432|48412|48432|48412|48402|48382|32
1649150700000|2022-04-05 09:25:00|48429.5|48409.5|48395.4|48375.4|48429.5|48409.5|48382.9|48362.9|47
1649151000000|2022-04-05 09:30:00|48397.9|48377.9|48387|48367|48413.6|48393.6|48384.5|48364.5|30
1649151300000|2022-04-05 09:35:00|48386.1|48366.1|48359.5|48339.5|48397|48377|48359.5|48339.5|48
1649151600000|2022-04-05 09:40:00|48357.9|48337.9|48327.8|48307.8|48357.9|48337.9|48321.1|48301.1|126
1649151900000|2022-04-05 09:45:00|48331.1|48311.1|48249.5|48229.5|48350.3|48330.3|48236.1|48216.1|172
1649152200000|2022-04-05 09:50:00|48250.4|48230.4|48284.5|48264.5|48299.5|48279.5|48249.5|48229.5|72
1649152500000|2022-04-05 09:55:00|48283.6|48263.6|48281.2|48261.2|48299.5|48279.5|48278.7|48258.7|89
1649152800000|2022-04-05 10:00:00|48280.3|48260.3|48336|48316|48336|48316|48276.9|48256.9|139
1649153100000|2022-04-05 10:05:00|48332.8|48312.8|48361|48341|48365.1|48345.1|48322.8|48302.8|165
1649153400000|2022-04-05 10:10:00|48363.5|48343.5|48424.2|48404.2|48424.2|48404.2|48341.7|48321.7|138
1649153700000|2022-04-05 10:15:00|48423.3|48403.3|48425.1|48405.1|48425.1|48405.1|48392.6|48372.6|53
1649154000000|2022-04-05 10:20:00|48424.2|48404.2|48393.4|48373.4|48430.1|48410.1|48359.2|48339.2|69
1649154300000|2022-04-05 10:25:00|48389.2|48369.2|48356.7|48336.7|48396.7|48376.7|48350.1|48330.1|62
1649154600000|2022-04-05 10:30:00|48354.2|48334.2|48287.6|48267.6|48356.7|48336.7|48274.2|48254.2|102
1649154900000|2022-04-05 10:35:00|48284.2|48264.2|48279.2|48259.2|48306.7|48286.7|48265.9|48245.9|93
1649155200000|2022-04-05 10:40:00|48276.7|48256.7|48237.6|48217.6|48276.7|48256.7|48235.9|48215.9|97
1649155500000|2022-04-05 10:45:00|48240.9|48220.9|48264.2|48244.2|48279.2|48259.2|48240.9|48220.9|81
1649155800000|2022-04-05 10:50:00|48265.1|48245.1|48273.4|48253.4|48288.4|48268.4|48249.2|48229.2|70
1649156100000|2022-04-05 10:55:00|48276.7|48256.7|48335.1|48315.1|48350.9|48330.9|48276.7|48256.7|84
1649156400000|2022-04-05 11:00:00|48336|48316|48310.1|48290.1|48350.1|48330.1|48310.1|48290.1|52
1649156700000|2022-04-05 11:05:00|48309.3|48289.3|48187.6|48167.6|48309.3|48289.3|48184.3|48164.3|85
1649157000000|2022-04-05 11:10:00|48204.3|48184.3|48214.3|48194.3|48251.8|48231.8|48176.8|48156.8|101
1649157300000|2022-04-05 11:15:00|48215.9|48195.9|48216.8|48196.8|48250.1|48230.1|48204.3|48184.3|58
1649157600000|2022-04-05 11:20:00|48215.1|48195.1|48172.5|48152.5|48231|48211|48150|48130|102
1649157900000|2022-04-05 11:25:00|48177.5|48157.5|48147.5|48127.5|48212.5|48192.5|48142.5|48122.5|153
1649158200000|2022-04-05 11:30:00|48149.1|48129.1|48062.5|48042.5|48165|48145|48049.1|48029.1|402
1649158500000|2022-04-05 11:35:00|48063.4|48043.4|48057.5|48037.5|48092.5|48072.5|48045.9|48025.9|308
1649158800000|2022-04-05 11:40:00|48058.4|48038.4|48079.1|48059.1|48127.5|48107.5|48058.4|48038.4|167
1649159100000|2022-04-05 11:45:00|48076.6|48056.6|48079|48059|48102.5|48082.5|48028.2|48008.2|147
1649159400000|2022-04-05 11:50:00|48077.4|48057.4|48003.2|47983.2|48088.2|48068.2|47953.2|47933.2|198
1649159700000|2022-04-05 11:55:00|48004.1|47984.1|48022.4|48002.4|48024.9|48004.9|47964.1|47944.1|222
1649160000000|2022-04-05 12:00:00|48024|48004|47984|47964|48024.9|48004.9|47959|47939|137
1649160300000|2022-04-05 12:05:00|47985.6|47965.6|47946.5|47926.5|48024.9|48004.9|47894|47874|385
1649160600000|2022-04-05 12:10:00|47939|47919|47874|47854|47939|47919|47833.1|47813.1|408
1649160900000|2022-04-05 12:15:00|47875.6|47855.6|47871.4|47851.4|47919.7|47899.7|47848.9|47828.9|219
1649161200000|2022-04-05 12:20:00|47869.7|47849.7|47909.7|47889.7|47909.7|47889.7|47840.6|47820.6|187
1649161500000|2022-04-05 12:25:00|47912.2|47892.2|47879.7|47859.7|47928.1|47908.1|47873.1|47853.1|138
1649161800000|2022-04-05 12:30:00|47877.2|47857.2|47910.5|47890.5|47955.5|47935.5|47843|47823|489
1649162100000|2022-04-05 12:35:00|47911.4|47891.4|47890.5|47870.5|47911.4|47891.4|47864.6|47844.6|135
1649162400000|2022-04-05 12:40:00|47885.5|47865.5|47890.5|47870.5|47910.5|47890.5|47825.5|47805.5|181
1649162700000|2022-04-05 12:45:00|47896.4|47876.4|47935.5|47915.5|47938|47918|47885.5|47865.5|141
1649163000000|2022-04-05 12:50:00|47933|47913|47928.7|47908.7|47950.5|47930.5|47899.6|47879.6|119
1649163300000|2022-04-05 12:55:00|47929.6|47909.6|47958.1|47938.1|47961.5|47941.5|47902.3|47882.3|152
1649163600000|2022-04-05 13:00:00|47956.5|47936.5|47890.5|47870.5|47959|47939|47799.6|47779.6|239
1649163900000|2022-04-05 13:05:00|47893|47873|47934.8|47914.8|47973.1|47953.1|47887.3|47867.3|329
1649164200000|2022-04-05 13:10:00|47937.3|47917.3|47937.3|47917.3|47952.3|47932.3|47892.3|47872.3|127
1649164500000|2022-04-05 13:15:00|47936.4|47916.4|47929.8|47909.8|47954.8|47934.8|47924.8|47904.8|95
1649164800000|2022-04-05 13:20:00|47932.3|47912.3|47975.7|47955.7|48014|47994|47932.3|47912.3|161
1649165100000|2022-04-05 13:25:00|47974|47954|48034|48014|48038.3|48018.3|47951.5|47931.5|207
1649165400000|2022-04-05 13:30:00|48036.5|48016.5|48075.5|48055.5|48124|48104|48036.5|48016.5|431
1649165700000|2022-04-05 13:35:00|48076.4|48056.4|48071.4|48051.4|48105.7|48085.7|48051.4|48031.4|223
1649166000000|2022-04-05 13:40:00|48069.8|48049.8|48141.4|48121.4|48150.7|48130.7|48054.8|48034.8|176
1649166300000|2022-04-05 13:45:00|48138.9|48118.9|48119.8|48099.8|48172.3|48152.3|48090.7|48070.7|349
1649166600000|2022-04-05 13:50:00|48122.3|48102.3|48143|48123|48173|48153|48110.5|48090.5|284
1649166900000|2022-04-05 13:55:00|48143.9|48123.9|48133|48113|48214.8|48194.8|48129.7|48109.7|195
1649167200000|2022-04-05 14:00:00|48132.2|48112.2|48068.9|48048.9|48136.3|48116.3|48037.2|48017.2|317
1649167500000|2022-04-05 14:05:00|48074.7|48054.7|47963.1|47943.1|48087.2|48067.2|47959.7|47939.7|435
1649167800000|2022-04-05 14:10:00|47962.2|47942.2|48028.9|48008.9|48032.2|48012.2|47948.1|47928.1|241
1649168100000|2022-04-05 14:15:00|48025.6|48005.6|48028.1|48008.1|48037.3|48017.3|47951.4|47931.4|287
1649168400000|2022-04-05 14:20:00|48027.2|48007.2|47940.6|47920.6|48060.6|48040.6|47924.8|47904.8|283
1649168700000|2022-04-05 14:25:00|47943.1|47923.1|47950.6|47930.6|47982.2|47962.2|47929.7|47909.7|142
1649169000000|2022-04-05 14:30:00|47951.4|47931.4|47980.6|47960.6|48035.6|48015.6|47950.6|47930.6|151
1649169300000|2022-04-05 14:35:00|47983.1|47963.1|47983.1|47963.1|48020.6|48000.6|47965.4|47945.4|108
1649169600000|2022-04-05 14:40:00|47985.6|47965.6|47930.6|47910.6|48011.3|47991.3|47915.6|47895.6|170
1649169900000|2022-04-05 14:45:00|47931.5|47911.5|47803.1|47783.1|47942.3|47922.3|47779|47759|384
1649170200000|2022-04-05 14:50:00|47802.2|47782.2|47905.6|47885.6|47965.6|47945.6|47800.6|47780.6|166
1649170500000|2022-04-05 14:55:00|47908.1|47888.1|47899.7|47879.7|47945.6|47925.6|47890.6|47870.6|141
1649170800000|2022-04-05 15:00:00|47900.6|47880.6|47952.4|47932.4|47964.8|47944.8|47899|47879|181
1649171100000|2022-04-05 15:05:00|47954.9|47934.9|47997.4|47977.4|48024.9|48004.9|47949.9|47929.9|261
1649171400000|2022-04-05 15:10:00|47998.2|47978.2|48039.9|48019.9|48049.9|48029.9|47982.4|47962.4|201
1649171700000|2022-04-05 15:15:00|48030.6|48010.6|48102.4|48082.4|48104.9|48084.9|48004.9|47984.9|174
1649172000000|2022-04-05 15:20:00|48101.5|48081.5|48014.9|47994.9|48104.9|48084.9|48014.9|47994.9|188
1649172300000|2022-04-05 15:25:00|48017.4|47997.4|48057.4|48037.4|48061.5|48041.5|48014.9|47994.9|207
1649172600000|2022-04-05 15:30:00|48054.9|48034.9|48069.9|48049.9|48079.9|48059.9|48022.4|48002.4|123
1649172900000|2022-04-05 15:35:00|48072.4|48052.4|48099.1|48079.1|48114.9|48094.9|48071.5|48051.5|210
1649173200000|2022-04-05 15:40:00|48100.7|48080.7|47917.4|47897.4|48102.4|48082.4|47915.8|47895.8|210
1649173500000|2022-04-05 15:45:00|47919|47899|47969|47949|47997.3|47977.3|47880.6|47860.6|148
1649173800000|2022-04-05 15:50:00|47966.5|47946.5|47908|47888|47966.5|47946.5|47884|47864|116
1649174100000|2022-04-05 15:55:00|47910.6|47890.6|47813.9|47793.9|47920.6|47900.6|47813.9|47793.9|145
1649174400000|2022-04-05 16:00:00|47809|47789|47800.6|47780.6|47835.6|47815.6|47748.9|47728.9|293
1649174700000|2022-04-05 16:05:00|47799|47779|47820.6|47800.6|47856.5|47836.5|47775.6|47755.6|119
1649175000000|2022-04-05 16:10:00|47818.1|47798.1|47878.2|47858.2|47887.3|47867.3|47818.1|47798.1|86
1649175300000|2022-04-05 16:15:00|47880.7|47860.7|47864.8|47844.8|47913.2|47893.2|47857.3|47837.3|139
1649175600000|2022-04-05 16:20:00|47866.4|47846.4|47813.2|47793.2|47886.5|47866.5|47813.2|47793.2|97
1649175900000|2022-04-05 16:25:00|47818.2|47798.2|47808.9|47788.9|47857.3|47837.3|47808.9|47788.9|95
1649176200000|2022-04-05 16:30:00|47804.8|47784.8|47779.8|47759.8|47804.8|47784.8|47748.2|47728.2|157
1649176500000|2022-04-05 16:35:00|47778.2|47758.2|47833.2|47813.2|47843.2|47823.2|47766.4|47746.4|96
1649176800000|2022-04-05 16:40:00|47830.7|47810.7|47817.3|47797.3|47830.7|47810.7|47807.3|47787.3|79
1649177100000|2022-04-05 16:45:00|47811.5|47791.5|47845.7|47825.7|47870.7|47850.7|47803.2|47783.2|142
1649177400000|2022-04-05 16:50:00|47848.2|47828.2|47880.7|47860.7|47899.8|47879.8|47848.2|47828.2|428
1649177700000|2022-04-05 16:55:00|47881.6|47861.6|47993.2|47973.2|48018.2|47998.2|47881.6|47861.6|1016
1649178000000|2022-04-05 17:00:00|47992.3|47972.3|47923.2|47903.2|47992.3|47972.3|47896.6|47876.6|249
1649178300000|2022-04-05 17:05:00|47920.7|47900.7|47928.2|47908.2|47930.7|47910.7|47900.7|47880.7|209
1649178600000|2022-04-05 17:10:00|47929.1|47909.1|47927.3|47907.3|47948.2|47928.2|47925.7|47905.7|72
1649178900000|2022-04-05 17:15:00|47925.7|47905.7|47923.2|47903.2|47947.3|47927.3|47919.1|47899.1|119
1649179200000|2022-04-05 17:20:00|47925.7|47905.7|47925.7|47905.7|47933.2|47913.2|47913.2|47893.2|106
1649179500000|2022-04-05 17:25:00|47926.6|47906.6|47925.7|47905.7|47969.8|47949.8|47905.7|47885.7|74
1649179800000|2022-04-05 17:30:00|47924|47904|47868.2|47848.2|47924|47904|47868.2|47848.2|122
1649180100000|2022-04-05 17:35:00|47869.1|47849.1|47904.1|47884.1|47907.5|47887.5|47869.1|47849.1|191
1649180400000|2022-04-05 17:40:00|47892.5|47872.5|47885.7|47865.7|47892.5|47872.5|47872.5|47852.5|82
1649180700000|2022-04-05 17:45:00|47886.6|47866.6|47895|47875|47911.6|47891.6|47860.8|47840.8|71
1649181000000|2022-04-05 17:50:00|47892.5|47872.5|47867.5|47847.5|47912.5|47892.5|47863.3|47843.3|38
1649181300000|2022-04-05 17:55:00|47866.6|47846.6|47887.5|47867.5|47890|47870|47856.6|47836.6|71
1649181600000|2022-04-05 18:00:00|47883.3|47863.3|47840|47820|47895|47875|47835|47815|79
1649181900000|2022-04-05 18:05:00|47840.8|47820.8|47839.1|47819.1|47845|47825|47824.1|47804.1|50
1649182200000|2022-04-05 18:10:00|47840|47820|47842.5|47822.5|47850.7|47830.7|47835|47815|44
1649182500000|2022-04-05 18:15:00|47840.7|47820.7|47829.1|47809.1|47840.7|47820.7|47815.9|47795.9|36
1649182800000|2022-04-05 18:20:00|47819.1|47799.1|47808.4|47788.4|47819.1|47799.1|47807.5|47787.5|190
1649183100000|2022-04-05 18:25:00|47810|47790|47715|47695|47815|47795|47687.5|47667.5|259
1649183400000|2022-04-05 18:30:00|47725|47705|47720|47700|47747.5|47727.5|47715|47695|86
1649183700000|2022-04-05 18:35:00|47722.5|47702.5|47742.5|47722.5|47760|47740|47722.5|47702.5|68
1649184000000|2022-04-05 18:40:00|47737.5|47717.5|47732.5|47712.5|47745|47725|47725|47705|101
1649184300000|2022-04-05 18:45:00|47734.1|47714.1|47762.5|47742.5|47767.5|47747.5|47734.1|47714.1|39
1649184600000|2022-04-05 18:50:00|47760|47740|47764.2|47744.2|47777.5|47757.5|47755|47735|35
1649184900000|2022-04-05 18:55:00|47765.9|47745.9|47752.5|47732.5|47780|47760|47750|47730|11
1649185200000|2022-04-05 19:00:00|47754.1|47734.1|47710|47690|47755.9|47735.9|47710|47690|42
1649185500000|2022-04-05 19:05:00|47709.1|47689.1|47692.5|47672.5|47710|47690|47660|47640|129
1649185800000|2022-04-05 19:10:00|47693.4|47673.4|47670|47650|47696.7|47676.7|47652.5|47632.5|67
1649186100000|2022-04-05 19:15:00|47673.4|47653.4|47679.2|47659.2|47693.4|47673.4|47673.4|47653.4|32
1649186400000|2022-04-05 19:20:00|47676.7|47656.7|47685|47665|47685|47665|47657.5|47637.5|52
1649186700000|2022-04-05 19:25:00|47683.4|47663.4|47700.8|47680.8|47704.9|47684.9|47672.5|47652.5|31
1649187000000|2022-04-05 19:30:00|47695.8|47675.8|47700.8|47680.8|47700.8|47680.8|47685.8|47665.8|29
1649187300000|2022-04-05 19:35:00|47698.3|47678.3|47679.2|47659.2|47698.3|47678.3|47675.8|47655.8|43
1649187600000|2022-04-05 19:40:00|47681.7|47661.7|47663.4|47643.4|47681.7|47661.7|47660.9|47640.9|39
1649187900000|2022-04-05 19:45:00|47669.2|47649.2|47594.2|47574.2|47669.2|47649.2|47594.2|47574.2|189
1649188200000|2022-04-05 19:50:00|47584.2|47564.2|47608.4|47588.4|47640|47620|47576.7|47556.7|97
1649188500000|2022-04-05 19:55:00|47614.2|47594.2|47665.1|47645.1|47665.1|47645.1|47614.2|47594.2|84
1649188800000|2022-04-05 20:00:00|47663.3|47643.3|47729.2|47709.2|47729.2|47709.2|47658.4|47638.4|55
1649189100000|2022-04-05 20:05:00|47731.7|47711.7|47695.1|47675.1|47735.9|47715.9|47695.1|47675.1|67
1649189400000|2022-04-05 20:10:00|47689.9|47669.9|47697.6|47677.6|47697.6|47677.6|47661.7|47641.7|29
1649189700000|2022-04-05 20:15:00|47700.1|47680.1|47699.2|47679.2|47704.2|47684.2|47697.6|47677.6|12
1649190000000|2022-04-05 20:20:00|47697.6|47677.6|47694.2|47674.2|47699.2|47679.2|47692.6|47672.6|9
1649190300000|2022-04-05 20:25:00|47695.8|47675.8|47692.6|47672.6|47697.6|47677.6|47668.4|47648.4|45
1649190600000|2022-04-05 20:30:00|47691.7|47671.7|47676.7|47656.7|47700.9|47680.9|47676.7|47656.7|29
1649190900000|2022-04-05 20:35:00|47660.1|47640.1|47681.7|47661.7|47685.8|47665.8|47652.6|47632.6|29
1649191200000|2022-04-05 20:40:00|47684.2|47664.2|47701.7|47681.7|47704.2|47684.2|47684.2|47664.2|27
1649191500000|2022-04-05 20:45:00|47699.2|47679.2|47664.2|47644.2|47711.7|47691.7|47664.2|47644.2|45
1649191800000|2022-04-05 20:50:00|47665.1|47645.1|47665.9|47645.9|47675.1|47655.1|47661|47641|38
1649192100000|2022-04-05 20:55:00|47668.4|47648.4|47696|47676|47696|47676|47668.4|47648.4|37
1649196000000|2022-04-05 22:00:00|47696.5|47676.5|47676|47656|47696.5|47676.5|47657.7|47637.7|86
1649196300000|2022-04-05 22:05:00|47676.9|47656.9|47681|47661|47681|47661|47671|47651|21
1649196600000|2022-04-05 22:10:00|47681.9|47661.9|47681|47661|47684.4|47664.4|47676|47656|14
1649196900000|2022-04-05 22:15:00|47679.4|47659.4|47659.3|47639.3|47679.4|47659.4|47659.3|47639.3|16
1649197200000|2022-04-05 22:20:00|47657.6|47637.6|47630.2|47610.2|47657.6|47637.6|47621|47601|47
1649197500000|2022-04-05 22:25:00|47632.7|47612.7|47621|47601|47632.7|47612.7|47615.2|47595.2|23
1649197800000|2022-04-05 22:30:00|47617.7|47597.7|47610.9|47590.9|47621|47601|47610.9|47590.9|30
1649198100000|2022-04-05 22:35:00|47608.4|47588.4|47608.5|47588.5|47608.5|47588.5|47568.5|47548.5|31
1649198400000|2022-04-05 22:40:00|47606|47586|47635.2|47615.2|47636|47616|47606|47586|14
1649198700000|2022-04-05 22:45:00|47637.7|47617.7|47651|47631|47651.9|47631.9|47637.7|47617.7|10
1649199000000|2022-04-05 22:50:00|47650.2|47630.2|47643.5|47623.5|47650.2|47630.2|47641|47621|8
1649199300000|2022-04-05 22:55:00|47642.7|47622.7|47637.7|47617.7|47642.7|47622.7|47632.7|47612.7|10
1649199600000|2022-04-05 23:00:00|47635.2|47615.2|47630.2|47610.2|47635.2|47615.2|47622.7|47602.7|10
1649199900000|2022-04-05 23:05:00|47628.5|47608.5|47625.2|47605.2|47628.5|47608.5|47622.7|47602.7|6
1649200200000|2022-04-05 23:10:00|47626.8|47606.8|47627.7|47607.7|47627.7|47607.7|47626.8|47606.8|9
1649200500000|2022-04-05 23:15:00|47625.2|47605.2|47631.1|47611.1|47632.7|47612.7|47623.6|47603.6|8
1649200800000|2022-04-05 23:20:00|47632.7|47612.7|47639.4|47619.4|47639.4|47619.4|47631.1|47611.1|8
1649201100000|2022-04-05 23:25:00|47641.1|47621.1|47650.2|47630.2|47650.2|47630.2|47641.1|47621.1|17
1649201400000|2022-04-05 23:30:00|47649.3|47629.3|47647.7|47627.7|47649.3|47629.3|47637.7|47617.7|21
1649201700000|2022-04-05 23:35:00|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47638.6|47618.6|6
1649202000000|2022-04-05 23:40:00|47643.6|47623.6|47626.1|47606.1|47643.6|47623.6|47621.8|47601.8|9
1649202300000|2022-04-05 23:45:00|47623.6|47603.6|47616.1|47596.1|47623.6|47603.6|47605.2|47585.2|29
1649202600000|2022-04-05 23:50:00|47613.6|47593.6|47612.7|47592.7|47615.2|47595.2|47607.7|47587.7|20
1649202900000|2022-04-05 23:55:00|47610.2|47590.2|47622.7|47602.7|47623.6|47603.6|47592.7|47572.7|21
1649203200000|2022-04-06 00:00:00|47633.7|47613.7|47717.7|47697.7|47739.4|47719.4|47633.7|47613.7|305
1649203500000|2022-04-06 00:05:00|47715.2|47695.2|47681.9|47661.9|47729.4|47709.4|47681.9|47661.9|65
1649203800000|2022-04-06 00:10:00|47684.4|47664.4|47679.4|47659.4|47691.9|47671.9|47676.9|47656.9|57
1649204100000|2022-04-06 00:15:00|47680.2|47660.2|47673.6|47653.6|47687.7|47667.7|47673.6|47653.6|24
1649204400000|2022-04-06 00:20:00|47674.5|47654.5|47692.7|47672.7|47692.7|47672.7|47674.5|47654.5|31
1649204700000|2022-04-06 00:25:00|47694.4|47674.4|47656.9|47636.9|47707.7|47687.7|47656.9|47636.9|38
1649205000000|2022-04-06 00:30:00|47655.2|47635.2|47666.9|47646.9|47684.4|47664.4|47655.2|47635.2|31
1649205300000|2022-04-06 00:35:00|47669.4|47649.4|47689.4|47669.4|47691.9|47671.9|47669.4|47649.4|26
1649205600000|2022-04-06 00:40:00|47690.2|47670.2|47669.4|47649.4|47693.5|47673.5|47659.4|47639.4|27
1649205900000|2022-04-06 00:45:00|47666.9|47646.9|47659.4|47639.4|47666.9|47646.9|47651.9|47631.9|59
1649206200000|2022-04-06 00:50:00|47656.9|47636.9|47611.9|47591.9|47656.9|47636.9|47606.9|47586.9|79
1649206500000|2022-04-06 00:55:00|47611|47591|47577.8|47557.8|47616.9|47596.9|47576.9|47556.9|141
1649206800000|2022-04-06 01:00:00|47574.4|47554.4|47536|47516|47606.1|47586.1|47511.1|47491.1|747
1649207100000|2022-04-06 01:05:00|47537.7|47517.7|47536.1|47516.1|47540.3|47520.3|47515.3|47495.3|243
1649207400000|2022-04-06 01:10:00|47538.6|47518.6|47539.4|47519.4|47547.8|47527.8|47525.3|47505.3|178
1649207700000|2022-04-06 01:15:00|47537.8|47517.8|47517.8|47497.8|47543.6|47523.6|47503.6|47483.6|194
1649208000000|2022-04-06 01:20:00|47518.6|47498.6|47504.4|47484.4|47526.1|47506.1|47499.4|47479.4|91
1649208300000|2022-04-06 01:25:00|47503.6|47483.6|47461.1|47441.1|47505.3|47485.3|47458.6|47438.6|74
1649208600000|2022-04-06 01:30:00|47462.8|47442.8|47457.8|47437.8|47476.1|47456.1|47445.3|47425.3|98
1649208900000|2022-04-06 01:35:00|47458.6|47438.6|47471.9|47451.9|47474.4|47454.4|47435.3|47415.3|93
1649209200000|2022-04-06 01:40:00|47471.1|47451.1|47477.8|47457.8|47482.8|47462.8|47455.2|47435.2|46
1649209500000|2022-04-06 01:45:00|47480.3|47460.3|47462.8|47442.8|47494.4|47474.4|47447.8|47427.8|38
1649209800000|2022-04-06 01:50:00|47461.2|47441.2|47466.2|47446.2|47483.7|47463.7|47453.7|47433.7|32
1649210100000|2022-04-06 01:55:00|47467.8|47447.8|47442.7|47422.7|47470.3|47450.3|47433.6|47413.6|80
1649210400000|2022-04-06 02:00:00|47439.4|47419.4|47436.9|47416.9|47463.6|47443.6|47434.4|47414.4|62
1649210700000|2022-04-06 02:05:00|47437.7|47417.7|47415.2|47395.2|47442.7|47422.7|47408.6|47388.6|63
1649211000000|2022-04-06 02:10:00|47413.6|47393.6|47426.1|47406.1|47436.1|47416.1|47411.1|47391.1|37
1649211300000|2022-04-06 02:15:00|47425.2|47405.2|47425.3|47405.3|47426.1|47406.1|47411.1|47391.1|15
1649211600000|2022-04-06 02:20:00|47427|47407|47462|47442|47462|47442|47426.1|47406.1|39
1649211900000|2022-04-06 02:25:00|47459.5|47439.5|47468.6|47448.6|47480.3|47460.3|47458.6|47438.6|23
1649212200000|2022-04-06 02:30:00|47466.1|47446.1|47476.1|47456.1|47487.8|47467.8|47465.3|47445.3|69
1649212500000|2022-04-06 02:35:00|47478.6|47458.6|47522.8|47502.8|47527.8|47507.8|47478.6|47458.6|71
1649212800000|2022-04-06 02:40:00|47526.1|47506.1|47556.1|47536.1|47558.6|47538.6|47525.3|47505.3|64
1649213100000|2022-04-06 02:45:00|47557|47537|47556.1|47536.1|47576.1|47556.1|47527|47507|60
1649213400000|2022-04-06 02:50:00|47555.3|47535.3|47541.1|47521.1|47556.1|47536.1|47541.1|47521.1|24
1649213700000|2022-04-06 02:55:00|47540.3|47520.3|47537|47517|47549.5|47529.5|47533.6|47513.6|26
1649214000000|2022-04-06 03:00:00|47535.3|47515.3|47501.1|47481.1|47535.3|47515.3|47497.8|47477.8|51
1649214300000|2022-04-06 03:05:00|47502|47482|47496.1|47476.1|47507.8|47487.8|47491.1|47471.1|24
1649214600000|2022-04-06 03:10:00|47497|47477|47511.1|47491.1|47516.1|47496.1|47497|47477|24
1649214900000|2022-04-06 03:15:00|47512.8|47492.8|47521.1|47501.1|47532.8|47512.8|47512.8|47492.8|25
1649215200000|2022-04-06 03:20:00|47522|47502|47516.2|47496.2|47527|47507|47514.5|47494.5|19
1649215500000|2022-04-06 03:25:00|47515.3|47495.3|47528.7|47508.7|47530.3|47510.3|47507.8|47487.8|18
1649215800000|2022-04-06 03:30:00|47529.5|47509.5|47538.7|47518.7|47540.3|47520.3|47521.2|47501.2|30
1649216100000|2022-04-06 03:35:00|47537.8|47517.8|47520.3|47500.3|47537.8|47517.8|47515.3|47495.3|16
1649216400000|2022-04-06 03:40:00|47522.8|47502.8|47522.8|47502.8|47523.7|47503.7|47507|47487|22
1649216700000|2022-04-06 03:45:00|47524.5|47504.5|47525.3|47505.3|47527.8|47507.8|47520.3|47500.3|12
1649217000000|2022-04-06 03:50:00|47526.2|47506.2|47543.7|47523.7|47546.2|47526.2|47525.3|47505.3|19
1649217300000|2022-04-06 03:55:00|47541.2|47521.2|47527.8|47507.8|47541.2|47521.2|47524.5|47504.5|17
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47536.2|47516.2|47544.5|47524.5|47520.3|47500.3|48
1649217900000|2022-04-06 04:05:00|47534.5|47514.5|47525.3|47505.3|47537.8|47517.8|47525.3|47505.3|7
1649218200000|2022-04-06 04:10:00|47527|47507|47531.2|47511.2|47531.2|47511.2|47523.7|47503.7|22
1649218500000|2022-04-06 04:15:00|47532|47512|47547|47527|47547|47527|47531.2|47511.2|8
1649218800000|2022-04-06 04:20:00|47548.7|47528.7|47544.5|47524.5|47548.7|47528.7|47540.3|47520.3|8
1649219100000|2022-04-06 04:25:00|47545.4|47525.4|47546.2|47526.2|47550.4|47530.4|47543.7|47523.7|17
1649219400000|2022-04-06 04:30:00|47543.7|47523.7|47545.4|47525.4|47547.9|47527.9|47541.2|47521.2|36
1649219700000|2022-04-06 04:35:00|47544.5|47524.5|47541.2|47521.2|47546.2|47526.2|47532.9|47512.9|56
1649220000000|2022-04-06 04:40:00|47539.6|47519.6|47523.7|47503.7|47549.6|47529.6|47519.6|47499.6|92
1649220300000|2022-04-06 04:45:00|47522.1|47502.1|47550.4|47530.4|47550.4|47530.4|47508.7|47488.7|43
1649220600000|2022-04-06 04:50:00|47549.6|47529.6|47572.1|47552.1|47573.7|47553.7|47548.7|47528.7|62
1649220900000|2022-04-06 04:55:00|47573.7|47553.7|47617.9|47597.9|47632.1|47612.1|47572.1|47552.1|87
1649221200000|2022-04-06 05:00:00|47621.2|47601.2|47696.2|47676.2|47696.2|47676.2|47611.2|47591.2|113
1649221500000|2022-04-06 05:05:00|47695.4|47675.4|47707.1|47687.1|47724.6|47704.6|47665.4|47645.4|95
1649221800000|2022-04-06 05:10:00|47710.4|47690.4|47711.2|47691.2|47722.1|47702.1|47701.2|47681.2|76
1649222100000|2022-04-06 05:15:00|47713.7|47693.7|47722.1|47702.1|47734.6|47714.6|47704.6|47684.6|68
1649222400000|2022-04-06 05:20:00|47724.6|47704.6|47703.7|47683.7|47728.7|47708.7|47686.2|47666.2|43
1649222700000|2022-04-06 05:25:00|47702.9|47682.9|47699.6|47679.6|47705.4|47685.4|47686.2|47666.2|40
1649223000000|2022-04-06 05:30:00|47701.2|47681.2|47741.2|47721.2|47744.6|47724.6|47676.2|47656.2|192
1649223300000|2022-04-06 05:35:00|47742.1|47722.1|47794.6|47774.6|47801.3|47781.3|47741.2|47721.2|203
1649223600000|2022-04-06 05:40:00|47792.9|47772.9|47780.4|47760.4|47814.6|47794.6|47776.3|47756.3|113
1649223900000|2022-04-06 05:45:00|47781.3|47761.3|47783.8|47763.8|47784.7|47764.7|47759.6|47739.6|106
1649224200000|2022-04-06 05:50:00|47785.5|47765.5|47746.3|47726.3|47788|47768|47734.6|47714.6|109
1649224500000|2022-04-06 05:55:00|47747.1|47727.1|47714.6|47694.6|47786.3|47766.3|47711.3|47691.3|201
1649224800000|2022-04-06 06:00:00|47713.8|47693.8|47667.1|47647.1|47724.6|47704.6|47666.3|47646.3|130
1649225100000|2022-04-06 06:05:00|47666.3|47646.3|47646.3|47626.3|47668.8|47648.8|47646.3|47626.3|60
1649225400000|2022-04-06 06:10:00|47644.6|47624.6|47654.6|47634.6|47668.8|47648.8|47630.4|47610.4|63
1649225700000|2022-04-06 06:15:00|47653|47633|47657.9|47637.9|47676.3|47656.3|47649.6|47629.6|36
1649226000000|2022-04-06 06:20:00|47656.3|47636.3|47617.9|47597.9|47658.8|47638.8|47609.6|47589.6|91
1649226300000|2022-04-06 06:25:00|47616.3|47596.3|47616.3|47596.3|47622.9|47602.9|47611.3|47591.3|42
1649226600000|2022-04-06 06:30:00|47606.3|47586.3|47621.3|47601.3|47641.3|47621.3|47601.3|47581.3|48
1649226900000|2022-04-06 06:35:00|47618.8|47598.8|47595.4|47575.4|47626.3|47606.3|47573.8|47553.8|69
1649227200000|2022-04-06 06:40:00|47597.1|47577.1|47603|47583|47603.8|47583.8|47571.3|47551.3|104
1649227500000|2022-04-06 06:45:00|47601.3|47581.3|47608.8|47588.8|47625.5|47605.5|47597.1|47577.1|146
1649227800000|2022-04-06 06:50:00|47608|47588|47601.3|47581.3|47612.2|47592.2|47578.8|47558.8|105
1649228100000|2022-04-06 06:55:00|47598.8|47578.8|47650.5|47630.5|47657.2|47637.2|47596.3|47576.3|121
1649228400000|2022-04-06 07:00:00|47648.8|47628.8|47701.3|47681.3|47726.3|47706.3|47639.6|47619.6|129
1649228700000|2022-04-06 07:05:00|47698.8|47678.8|47697.2|47677.2|47726.3|47706.3|47671.3|47651.3|89
1649229000000|2022-04-06 07:10:00|47700.5|47680.5|47691.3|47671.3|47741.3|47721.3|47676.3|47656.3|104
1649229300000|2022-04-06 07:15:00|47693.8|47673.8|47694.7|47674.7|47746.3|47726.3|47693.8|47673.8|172
1649229600000|2022-04-06 07:20:00|47696.4|47676.4|47638.9|47618.9|47700.5|47680.5|47638|47618|65
1649229900000|2022-04-06 07:25:00|47638|47618|47630.5|47610.5|47650.5|47630.5|47586.4|47566.4|123
1649230200000|2022-04-06 07:30:00|47631.4|47611.4|47568|47548|47637.2|47617.2|47560.5|47540.5|73
1649230500000|2022-04-06 07:35:00|47559.7|47539.7|47625.5|47605.5|47629.7|47609.7|47505.5|47485.5|144
1649230800000|2022-04-06 07:40:00|47627.2|47607.2|47673.8|47653.8|47683|47663|47627.2|47607.2|87
1649231100000|2022-04-06 07:45:00|47672.2|47652.2|47671.4|47651.4|47705.5|47685.5|47662.2|47642.2|127
1649231400000|2022-04-06 07:50:00|47673|47653|47665.5|47645.5|47680.5|47660.5|47649.7|47629.7|60
1649231700000|2022-04-06 07:55:00|47664.7|47644.7|47636.4|47616.4|47668|47648|47598.9|47578.9|174
1649232000000|2022-04-06 08:00:00|47637.2|47617.2|47799.7|47779.7|47912.2|47892.2|47626.4|47606.4|329
1649232300000|2022-04-06 08:05:00|47801.4|47781.4|47823|47803|47846.4|47826.4|47777.2|47757.2|117
1649232600000|2022-04-06 08:10:00|47821.4|47801.4|47884.7|47864.7|47920.6|47900.6|47813.9|47793.9|147
1649232900000|2022-04-06 08:15:00|47883.1|47863.1|47808.1|47788.1|47883.1|47863.1|47800.6|47780.6|94
1649233200000|2022-04-06 08:20:00|47808.9|47788.9|47809.7|47789.7|47843.1|47823.1|47803.1|47783.1|72
1649233500000|2022-04-06 08:25:00|47808.1|47788.1|47868.1|47848.1|47891.4|47871.4|47797.2|47777.2|90
1649233800000|2022-04-06 08:30:00|47866.4|47846.4|47818.1|47798.1|47866.4|47846.4|47818.1|47798.1|67
1649234100000|2022-04-06 08:35:00|47820.6|47800.6|47774.7|47754.7|47830.6|47810.6|47774.7|47754.7|92
1649234400000|2022-04-06 08:40:00|47773.1|47753.1|47793.9|47773.9|47807.2|47787.2|47769.7|47749.7|47
1649234700000|2022-04-06 08:45:00|47793.1|47773.1|47858.1|47838.1|47858.1|47838.1|47783.1|47763.1|79
1649235000000|2022-04-06 08:50:00|47855.6|47835.6|47840.6|47820.6|47863.1|47843.1|47830.6|47810.6|49
1649235300000|2022-04-06 08:55:00|47839.7|47819.7|47840.6|47820.6|47858.1|47838.1|47825.6|47805.6|29
1649235600000|2022-04-06 09:00:00|47848.1|47828.1|47828.9|47808.9|47850.6|47830.6|47824.8|47804.8|94
1649235900000|2022-04-06 09:05:00|47827.3|47807.3|47836.4|47816.4|47847.3|47827.3|47817.3|47797.3|21
1649236200000|2022-04-06 09:10:00|47834.8|47814.8|47858.9|47838.9|47864.8|47844.8|47832.3|47812.3|60
1649236500000|2022-04-06 09:15:00|47854.8|47834.8|47857.3|47837.3|47864.8|47844.8|47834.8|47814.8|55
1649236800000|2022-04-06 09:20:00|47854.8|47834.8|47832.3|47812.3|47860.6|47840.6|47816.4|47796.4|48
1649237100000|2022-04-06 09:25:00|47834.8|47814.8|47787.3|47767.3|47836.5|47816.5|47776.5|47756.5|58
1649237400000|2022-04-06 09:30:00|47788.1|47768.1|47854.8|47834.8|47857.3|47837.3|47788.1|47768.1|47
1649237700000|2022-04-06 09:35:00|47855.6|47835.6|47844.8|47824.8|47857.3|47837.3|47841.5|47821.5|25
1649238000000|2022-04-06 09:40:00|47845.6|47825.6|47849.8|47829.8|47859.8|47839.8|47834.8|47814.8|18
1649238300000|2022-04-06 09:45:00|47845.6|47825.6|47832.3|47812.3|47857.3|47837.3|47829.8|47809.8|31
1649238600000|2022-04-06 09:50:00|47831.5|47811.5|47812.3|47792.3|47834.8|47814.8|47804.8|47784.8|54
1649238900000|2022-04-06 09:55:00|47810.7|47790.7|47796.5|47776.5|47814.8|47794.8|47792.3|47772.3|76
1649239200000|2022-04-06 10:00:00|47794.8|47774.8|47795.7|47775.7|47795.7|47775.7|47734|47714|121
1649239500000|2022-04-06 10:05:00|47793.2|47773.2|47772.3|47752.3|47793.2|47773.2|47771.5|47751.5|44
1649239800000|2022-04-06 10:10:00|47773.2|47753.2|47725.7|47705.7|47777.3|47757.3|47725.7|47705.7|81
1649240100000|2022-04-06 10:15:00|47724|47704|47699.8|47679.8|47733.2|47713.2|47698.2|47678.2|86
1649240400000|2022-04-06 10:20:00|47698.2|47678.2|47717.3|47697.3|47724.8|47704.8|47662.3|47642.3|76
1649240700000|2022-04-06 10:25:00|47715.7|47695.7|47719|47699|47742.3|47722.3|47707.3|47687.3|45
1649241000000|2022-04-06 10:30:00|47719.8|47699.8|47717.3|47697.3|47734.8|47714.8|47704.8|47684.8|79
1649241300000|2022-04-06 10:35:00|47714.8|47694.8|47684.8|47664.8|47717.3|47697.3|47666.5|47646.5|63
1649241600000|2022-04-06 10:40:00|47689.8|47669.8|47674.8|47654.8|47692.3|47672.3|47672.3|47652.3|31
1649241900000|2022-04-06 10:45:00|47672.3|47652.3|47639.8|47619.8|47682.3|47662.3|47629.8|47609.8|108
1649242200000|2022-04-06 10:50:00|47638.2|47618.2|47637.4|47617.4|47654.8|47634.8|47626.5|47606.5|43
1649242500000|2022-04-06 10:55:00|47634.9|47614.9|47678.2|47658.2|47695.7|47675.7|47634.9|47614.9|134
1649242800000|2022-04-06 11:00:00|47679.9|47659.9|47689.9|47669.9|47717.4|47697.4|47679.9|47659.9|74
1649243100000|2022-04-06 11:05:00|47692.4|47672.4|47674|47654|47694|47674|47664.9|47644.9|165
1649243400000|2022-04-06 11:10:00|47674.9|47654.9|47637.3|47617.3|47696.5|47676.5|47623.2|47603.2|272
1649243700000|2022-04-06 11:15:00|47635.7|47615.7|47595.7|47575.7|47637.3|47617.3|47583.2|47563.2|137
1649244000000|2022-04-06 11:20:00|47598.2|47578.2|47609.9|47589.9|47628.2|47608.2|47593.2|47573.2|63
1649244300000|2022-04-06 11:25:00|47612.4|47592.4|47589|47569|47630.7|47610.7|47589|47569|245
1649244600000|2022-04-06 11:30:00|47593.2|47573.2|47607.4|47587.4|47680.7|47660.7|47593.2|47573.2|174
1649244900000|2022-04-06 11:35:00|47609|47589|47618.2|47598.2|47623.2|47603.2|47602.4|47582.4|151
1649245200000|2022-04-06 11:40:00|47619.9|47599.9|47619.9|47599.9|47627.4|47607.4|47589.9|47569.9|177
1649245500000|2022-04-06 11:45:00|47619|47599|47602.4|47582.4|47632.4|47612.4|47579|47559|269
1649245800000|2022-04-06 11:50:00|47603.2|47583.2|47565.7|47545.7|47609.9|47589.9|47548.2|47528.2|133
1649246100000|2022-04-06 11:55:00|47563.2|47543.2|47582.4|47562.4|47594.9|47574.9|47546.5|47526.5|104
1649246400000|2022-04-06 12:00:00|47581.5|47561.5|47665.7|47645.7|47665.7|47645.7|47577.4|47557.4|193
1649246700000|2022-04-06 12:05:00|47664.1|47644.1|47590.7|47570.7|47680.7|47660.7|47579.1|47559.1|146
1649247000000|2022-04-06 12:10:00|47573.2|47553.2|47514.9|47494.9|47585.7|47565.7|47460.7|47440.7|454
1649247300000|2022-04-06 12:15:00|47523.2|47503.2|47563.2|47543.2|47615.7|47595.7|47523.2|47503.2|142
1649247600000|2022-04-06 12:20:00|47566.6|47546.6|47641.6|47621.6|47646.6|47626.6|47534.9|47514.9|429
1649247900000|2022-04-06 12:25:00|47642.4|47622.4|47709.9|47689.9|47725.7|47705.7|47607.4|47587.4|256
1649248200000|2022-04-06 12:30:00|47711.6|47691.6|47704.1|47684.1|47738.2|47718.2|47694.1|47674.1|261
1649248500000|2022-04-06 12:35:00|47701.6|47681.6|47695.7|47675.7|47701.6|47681.6|47676.6|47656.6|163
1649248800000|2022-04-06 12:40:00|47693.2|47673.2|47657.4|47637.4|47701.6|47681.6|47652.4|47632.4|146
1649249100000|2022-04-06 12:45:00|47655.7|47635.7|47659.9|47639.9|47692.4|47672.4|47648.2|47628.2|154
1649249400000|2022-04-06 12:50:00|47659.1|47639.1|47729.9|47709.9|47739.1|47719.1|47649.9|47629.9|190
1649249700000|2022-04-06 12:55:00|47729.1|47709.1|47735.8|47715.8|47786.6|47766.6|47729.1|47709.1|180
1649250000000|2022-04-06 13:00:00|47740.8|47720.8|47805.8|47785.8|47811.6|47791.6|47733.3|47713.3|216
1649250300000|2022-04-06 13:05:00|47806.6|47786.6|47838.3|47818.3|47890.8|47870.8|47806.6|47786.6|362
1649250600000|2022-04-06 13:10:00|47837.4|47817.4|47800.8|47780.8|47847.4|47827.4|47796.6|47776.6|204
1649250900000|2022-04-06 13:15:00|47801.6|47781.6|47800.8|47780.8|47833.3|47813.3|47785.8|47765.8|114
1649251200000|2022-04-06 13:20:00|47798.3|47778.3|47805.8|47785.8|47828.3|47808.3|47785.8|47765.8|100
1649251500000|2022-04-06 13:25:00|47809.1|47789.1|47754.1|47734.1|47822.4|47802.4|47734.1|47714.1|250
1649251800000|2022-04-06 13:30:00|47756.6|47736.6|47819.9|47799.9|47822.4|47802.4|47737.4|47717.4|1099
1649252100000|2022-04-06 13:35:00|47820.8|47800.8|47820.8|47800.8|47832.4|47812.4|47764.1|47744.1|975
1649252400000|2022-04-06 13:40:00|47818.3|47798.3|47706.6|47686.6|47818.3|47798.3|47687.4|47667.4|268
1649252700000|2022-04-06 13:45:00|47705.8|47685.8|47692.4|47672.4|47724.9|47704.9|47678.3|47658.3|282
1649253000000|2022-04-06 13:50:00|47689.9|47669.9|47695|47675|47744.9|47724.9|47689.9|47669.9|162
1649253300000|2022-04-06 13:55:00|47693.3|47673.3|47690|47670|47730|47710|47677.5|47657.5|121
1649253600000|2022-04-06 14:00:00|47688.3|47668.3|47711.6|47691.6|47727.5|47707.5|47685.8|47665.8|198
1649253900000|2022-04-06 14:05:00|47712.5|47692.5|47627.5|47607.5|47712.5|47692.5|47615.8|47595.8|228
1649254200000|2022-04-06 14:10:00|47625.8|47605.8|47645|47625|47650|47630|47625.8|47605.8|188
1649254500000|2022-04-06 14:15:00|47650|47630|47712.5|47692.5|47714.1|47694.1|47650|47630|215
1649254800000|2022-04-06 14:20:00|47713.3|47693.3|47738.3|47718.3|47750|47730|47701.6|47681.6|147
1649255100000|2022-04-06 14:25:00|47741.6|47721.6|47700|47680|47765.8|47745.8|47700|47680|149
1649255400000|2022-04-06 14:30:00|47699.1|47679.1|47728.3|47708.3|47750|47730|47657.5|47637.5|182
1649255700000|2022-04-06 14:35:00|47730|47710|47720|47700|47740|47720|47680|47660|102
1649256000000|2022-04-06 14:40:00|47725|47705|47697.5|47677.5|47755|47735|47689.2|47669.2|146
1649256300000|2022-04-06 14:45:00|47698.3|47678.3|47675|47655|47699.2|47679.2|47635|47615|182
1649256600000|2022-04-06 14:50:00|47673.3|47653.3|47655|47635|47685|47665|47645|47625|162
1649256900000|2022-04-06 14:55:00|47654.2|47634.2|47635|47615|47654.2|47634.2|47621.7|47601.7|245
1649257200000|2022-04-06 15:00:00|47637.5|47617.5|47602.5|47582.5|47637.5|47617.5|47595|47575|209
1649257500000|2022-04-06 15:05:00|47599.2|47579.2|47650|47630|47690|47670|47593.3|47573.3|260
1649257800000|2022-04-06 15:10:00|47648.3|47628.3|47630|47610|47652.5|47632.5|47610|47590|137
1649258100000|2022-04-06 15:15:00|47627.5|47607.5|47552.5|47532.5|47627.5|47607.5|47547.5|47527.5|291
1649258400000|2022-04-06 15:20:00|47550|47530|47371.7|47351.7|47550|47530|47371.7|47351.7|858
1649258700000|2022-04-06 15:25:00|47370|47350|47253.4|47233.4|47395|47375|47235.9|47215.9|1550
1649259000000|2022-04-06 15:30:00|47250.9|47230.9|47231.7|47211.7|47258.4|47238.4|47153.4|47133.4|1616
1649259300000|2022-04-06 15:35:00|47230.9|47210.9|47129.2|47109.2|47244.2|47224.2|47121.7|47101.7|565
1649259600000|2022-04-06 15:40:00|47125|47105|47114.2|47094.2|47141.7|47121.7|47036.7|47016.7|779
1649259900000|2022-04-06 15:45:00|47115|47095|47270.1|47250.1|47272.6|47252.6|47114.2|47094.2|1439
1649260200000|2022-04-06 15:50:00|47270.9|47250.9|47302.6|47282.6|47306.7|47286.7|47231.7|47211.7|1183
1649260500000|2022-04-06 15:55:00|47304.2|47284.2|47381.7|47361.7|47429.2|47409.2|47304.2|47284.2|611
1649260800000|2022-04-06 16:00:00|47386.7|47366.7|47429.2|47409.2|47432.6|47412.6|47376.7|47356.7|586
1649261100000|2022-04-06 16:05:00|47427.6|47407.6|47412.6|47392.6|47464.2|47444.2|47409.2|47389.2|228
1649261400000|2022-04-06 16:10:00|47413.4|47393.4|47337.6|47317.6|47426.7|47406.7|47334.2|47314.2|176
1649261700000|2022-04-06 16:15:00|47336.7|47316.7|47291.7|47271.7|47337.6|47317.6|47291.7|47271.7|186
1649262000000|2022-04-06 16:20:00|47293.4|47273.4|47319.3|47299.3|47321.7|47301.7|47259.2|47239.2|214
1649262300000|2022-04-06 16:25:00|47315.1|47295.1|47351.8|47331.8|47351.8|47331.8|47306.8|47286.8|117
1649262600000|2022-04-06 16:30:00|47352.6|47332.6|47356.8|47336.8|47376.8|47356.8|47344.3|47324.3|517
1649262900000|2022-04-06 16:35:00|47355.9|47335.9|47380.9|47360.9|47407.6|47387.6|47349.3|47329.3|192
1649263200000|2022-04-06 16:40:00|47378.4|47358.4|47404.3|47384.3|47405.1|47385.1|47365.9|47345.9|112
1649263500000|2022-04-06 16:45:00|47401.8|47381.8|47385.1|47365.1|47405.1|47385.1|47359.3|47339.3|189
1649263800000|2022-04-06 16:50:00|47388.4|47368.4|47394.3|47374.3|47394.3|47374.3|47351.8|47331.8|210
1649264100000|2022-04-06 16:55:00|47395.1|47375.1|47440.9|47420.9|47455.1|47435.1|47386.8|47366.8|1101
1649264400000|2022-04-06 17:00:00|47440.1|47420.1|47370.1|47350.1|47440.1|47420.1|47366.8|47346.8|149
1649264700000|2022-04-06 17:05:00|47367.6|47347.6|47380.1|47360.1|47382.6|47362.6|47349.3|47329.3|63
1649265000000|2022-04-06 17:10:00|47381.8|47361.8|47371.8|47351.8|47395.1|47375.1|47355.1|47335.1|91
1649265300000|2022-04-06 17:15:00|47370.1|47350.1|47337.6|47317.6|47373.5|47353.5|47337.6|47317.6|112
1649265600000|2022-04-06 17:20:00|47335.1|47315.1|47296.8|47276.8|47341.8|47321.8|47296.8|47276.8|97
1649265900000|2022-04-06 17:25:00|47299.3|47279.3|47286.8|47266.8|47331.8|47311.8|47277.6|47257.6|89
1649266200000|2022-04-06 17:30:00|47289.3|47269.3|47330.1|47310.1|47331.8|47311.8|47282.6|47262.6|168
1649266500000|2022-04-06 17:35:00|47331.8|47311.8|47314.3|47294.3|47336.8|47316.8|47311.8|47291.8|55
1649266800000|2022-04-06 17:40:00|47316|47296|47257.7|47237.7|47316|47296|47256.8|47236.8|102
1649267100000|2022-04-06 17:45:00|47256.8|47236.8|47253.5|47233.5|47264.3|47244.3|47249.3|47229.3|123
1649267400000|2022-04-06 17:50:00|47251.8|47231.8|47274.3|47254.3|47291.8|47271.8|47251.8|47231.8|141
1649267700000|2022-04-06 17:55:00|47271.8|47251.8|47230.2|47210.2|47271.8|47251.8|47226.8|47206.8|131
1649268000000|2022-04-06 18:00:00|47229.3|47209.3|47366|47346|47433.5|47413.5|47221.8|47201.8|447
1649268300000|2022-04-06 18:05:00|47343.5|47323.5|47151|47131|47343.5|47323.5|47129.3|47109.3|215
1649268600000|2022-04-06 18:10:00|47150.2|47130.2|47146.9|47126.9|47171.9|47151.9|47127.7|47107.7|170
1649268900000|2022-04-06 18:15:00|47144.4|47124.4|47125.2|47105.2|47144.4|47124.4|47072.7|47052.7|142
1649269200000|2022-04-06 18:20:00|47127.7|47107.7|47184.3|47164.3|47210.2|47190.2|47120.2|47100.2|144
1649269500000|2022-04-06 18:25:00|47185.2|47165.2|47201|47181|47248.5|47228.5|47166.8|47146.8|71
1649269800000|2022-04-06 18:30:00|47203.5|47183.5|47318.5|47298.5|47338.5|47318.5|47203.5|47183.5|163
1649270100000|2022-04-06 18:35:00|47321|47301|47227.7|47207.7|47331|47311|47226|47206|72
1649270400000|2022-04-06 18:40:00|47228.5|47208.5|47248.5|47228.5|47256|47236|47183.5|47163.5|64
1649270700000|2022-04-06 18:45:00|47246.9|47226.9|47218.5|47198.5|47286|47266|47216.9|47196.9|41
1649271000000|2022-04-06 18:50:00|47220.2|47200.2|47289.4|47269.4|47291|47271|47202.7|47182.7|54
1649271300000|2022-04-06 18:55:00|47291|47271|47303.5|47283.5|47313.5|47293.5|47281|47261|61
1649271600000|2022-04-06 19:00:00|47305.2|47285.2|47319.4|47299.4|47333.5|47313.5|47301|47281|79
1649271900000|2022-04-06 19:05:00|47316.9|47296.9|47282.7|47262.7|47319.4|47299.4|47252.7|47232.7|44
1649272200000|2022-04-06 19:10:00|47290.2|47270.2|47292.7|47272.7|47315.2|47295.2|47261.1|47241.1|41
1649272500000|2022-04-06 19:15:00|47294.4|47274.4|47265.2|47245.2|47325.2|47305.2|47263.6|47243.6|63
1649272800000|2022-04-06 19:20:00|47266.9|47246.9|47245.2|47225.2|47272.7|47252.7|47241.1|47221.1|32
1649273100000|2022-04-06 19:25:00|47244.4|47224.4|47210.2|47190.2|47253.6|47233.6|47205.2|47185.2|52
1649273400000|2022-04-06 19:30:00|47212.7|47192.7|47197.8|47177.8|47249.4|47229.4|47195.3|47175.3|107
1649273700000|2022-04-06 19:35:00|47200.3|47180.3|47275.3|47255.3|47275.3|47255.3|47200.3|47180.3|108
1649274000000|2022-04-06 19:40:00|47276.9|47256.9|47286.9|47266.9|47287.8|47267.8|47246.9|47226.9|105
1649274300000|2022-04-06 19:45:00|47285.3|47265.3|47284.4|47264.4|47287.8|47267.8|47217.8|47197.8|135
1649274600000|2022-04-06 19:50:00|47286.9|47266.9|47259.4|47239.4|47303.6|47283.6|47251.1|47231.1|70
1649274900000|2022-04-06 19:55:00|47260.3|47240.3|47235.3|47215.3|47264.4|47244.4|47235.3|47215.3|81
1649275200000|2022-04-06 20:00:00|47237.8|47217.8|47237|47217|47245.3|47225.3|47232.8|47212.8|90
1649275500000|2022-04-06 20:05:00|47235.3|47215.3|47215.3|47195.3|47235.3|47215.3|47215.3|47195.3|42
1649275800000|2022-04-06 20:10:00|47209.5|47189.5|47189.5|47169.5|47209.5|47189.5|47188.6|47168.6|57
1649276100000|2022-04-06 20:15:00|47187.8|47167.8|47180.3|47160.3|47187.8|47167.8|47163.6|47143.6|36
1649276400000|2022-04-06 20:20:00|47185.3|47165.3|47197.8|47177.8|47197.8|47177.8|47185.3|47165.3|11
1649276700000|2022-04-06 20:25:00|47195.3|47175.3|47176.1|47156.1|47200.3|47180.3|47176.1|47156.1|30
1649277000000|2022-04-06 20:30:00|47175.3|47155.3|47163.7|47143.7|47175.3|47155.3|47157|47137|46
1649277300000|2022-04-06 20:35:00|47162|47142|47178.6|47158.6|47178.6|47158.6|47152|47132|58
1649277600000|2022-04-06 20:40:00|47177.8|47157.8|47200.3|47180.3|47200.3|47180.3|47175.3|47155.3|18
1649277900000|2022-04-06 20:45:00|47197.8|47177.8|47136.1|47116.1|47197.8|47177.8|47134.5|47114.5|95
1649278200000|2022-04-06 20:50:00|47135.3|47115.3|47112.8|47092.8|47136.1|47116.1|47112.8|47092.8|66
1649278500000|2022-04-06 20:55:00|47112|47092|47104.5|47084.5|47120.3|47100.3|47104.5|47084.5|54
1649282400000|2022-04-06 22:00:00|47119.5|47099.5|47013.7|46993.7|47119.5|47099.5|46794.6|46774.6|267
1649282700000|2022-04-06 22:05:00|47018.7|46998.7|47073.7|47053.7|47081.2|47061.2|47018.7|46998.7|47
1649283000000|2022-04-06 22:10:00|47082|47062|47159.6|47139.6|47168.7|47148.7|47081.2|47061.2|48
1649283300000|2022-04-06 22:15:00|47152.9|47132.9|47181.2|47161.2|47182.9|47162.9|47129.6|47109.6|56
1649283600000|2022-04-06 22:20:00|47182|47162|47203.7|47183.7|47203.7|47183.7|47168.7|47148.7|15
1649283900000|2022-04-06 22:25:00|47201.2|47181.2|47205.4|47185.4|47205.4|47185.4|47198.7|47178.7|10
1649284200000|2022-04-06 22:30:00|47209.5|47189.5|47216.2|47196.2|47233.7|47213.7|47208.7|47188.7|40
1649284500000|2022-04-06 22:35:00|47213.7|47193.7|47217.1|47197.1|47217.1|47197.1|47207.1|47187.1|8
1649284800000|2022-04-06 22:40:00|47221.2|47201.2|47217.1|47197.1|47221.2|47201.2|47216.2|47196.2|2
1649285100000|2022-04-06 22:45:00|47220.4|47200.4|47221.2|47201.2|47230.4|47210.4|47217.1|47197.1|4
1649285400000|2022-04-06 22:50:00|47216.2|47196.2|47210.4|47190.4|47216.2|47196.2|47205.4|47185.4|8
1649285700000|2022-04-06 22:55:00|47209.6|47189.6|47216.3|47196.3|47216.3|47196.3|47206.3|47186.3|4
1649286000000|2022-04-06 23:00:00|47213.8|47193.8|47202.1|47182.1|47216.3|47196.3|47194.6|47174.6|12
1649286300000|2022-04-06 23:05:00|47203.8|47183.8|47188.8|47168.8|47205.4|47185.4|47186.3|47166.3|14
1649286600000|2022-04-06 23:10:00|47187.9|47167.9|47178.8|47158.8|47187.9|47167.9|47176.3|47156.3|6
1649286900000|2022-04-06 23:15:00|47176.3|47156.3|47156.3|47136.3|47176.3|47156.3|47156.3|47136.3|17
1649287200000|2022-04-06 23:20:00|47154.6|47134.6|47161.3|47141.3|47171.3|47151.3|47145.4|47125.4|8
1649287500000|2022-04-06 23:25:00|47162.1|47142.1|47151.3|47131.3|47163.8|47143.8|47144.6|47124.6|10
1649287800000|2022-04-06 23:30:00|47149.6|47129.6|47136.3|47116.3|47149.6|47129.6|47122.1|47102.1|30
1649288100000|2022-04-06 23:35:00|47133.8|47113.8|47108|47088|47133.8|47113.8|47108|47088|26
1649288400000|2022-04-06 23:40:00|47114.6|47094.6|47123.8|47103.8|47123.8|47103.8|47114.6|47094.6|16
1649288700000|2022-04-06 23:45:00|47122.1|47102.1|47107.1|47087.1|47125.5|47105.5|47107.1|47087.1|18
1649289000000|2022-04-06 23:50:00|47106.3|47086.3|47088.8|47068.8|47106.3|47086.3|47078.8|47058.8|36
1649289300000|2022-04-06 23:55:00|47088|47068|47088.8|47068.8|47093.8|47073.8|47083.8|47063.8|27
1649289600000|2022-04-07 00:00:00|47089.6|47069.6|47143.8|47123.8|47143.8|47123.8|47089.6|47069.6|94
1649289900000|2022-04-07 00:05:00|47145.5|47125.5|47165.5|47145.5|47178.8|47158.8|47141.3|47121.3|53
1649290200000|2022-04-07 00:10:00|47166.3|47146.3|47136.3|47116.3|47168|47148|47126.3|47106.3|36
1649290500000|2022-04-07 00:15:00|47137.1|47117.1|47153|47133|47158.8|47138.8|47126.3|47106.3|28
1649290800000|2022-04-07 00:20:00|47152.2|47132.2|47181.3|47161.3|47188.8|47168.8|47145.5|47125.5|25
1649291100000|2022-04-07 00:25:00|47183.8|47163.8|47193.8|47173.8|47203.8|47183.8|47181.3|47161.3|46
1649291400000|2022-04-07 00:30:00|47195.5|47175.5|47173.8|47153.8|47198|47178|47169.7|47149.7|32
1649291700000|2022-04-07 00:35:00|47178.8|47158.8|47170.5|47150.5|47198.8|47178.8|47167.2|47147.2|26
1649292000000|2022-04-07 00:40:00|47168.8|47148.8|47181.3|47161.3|47181.3|47161.3|47140.5|47120.5|46
1649292300000|2022-04-07 00:45:00|47180.5|47160.5|47148.9|47128.9|47180.5|47160.5|47141.3|47121.3|24
1649292600000|2022-04-07 00:50:00|47151.4|47131.4|47168|47148|47168|47148|47148.9|47128.9|22
1649292900000|2022-04-07 00:55:00|47166.4|47146.4|47168.9|47148.9|47181.4|47161.4|47146.4|47126.4|70
1649293200000|2022-04-07 01:00:00|47168|47148|47244.7|47224.7|47246.4|47226.4|47160.5|47140.5|311
1649293500000|2022-04-07 01:05:00|47243|47223|47273.1|47253.1|47292.2|47272.2|47238.9|47218.9|174
1649293800000|2022-04-07 01:10:00|47270.6|47250.6|47268.9|47248.9|47288.9|47268.9|47263.9|47243.9|92
1649294100000|2022-04-07 01:15:00|47266.4|47246.4|47268.9|47248.9|47288.9|47268.9|47248.9|47228.9|100
1649294400000|2022-04-07 01:20:00|47272.2|47252.2|47218.1|47198.1|47272.2|47252.2|47218.1|47198.1|87
1649294700000|2022-04-07 01:25:00|47216.4|47196.4|47143.9|47123.9|47238.1|47218.1|47133.9|47113.9|120
1649295000000|2022-04-07 01:30:00|47143.1|47123.1|47193.9|47173.9|47202.2|47182.2|47128.9|47108.9|49
1649295300000|2022-04-07 01:35:00|47188.9|47168.9|47245.6|47225.6|47245.6|47225.6|47185.6|47165.6|66
1649295600000|2022-04-07 01:40:00|47248.1|47228.1|47251.4|47231.4|47263.1|47243.1|47240.6|47220.6|58
1649295900000|2022-04-07 01:45:00|47250.6|47230.6|47258.9|47238.9|47278.9|47258.9|47233.9|47213.9|60
1649296200000|2022-04-07 01:50:00|47259.7|47239.7|47281.4|47261.4|47281.4|47261.4|47253.9|47233.9|36
1649296500000|2022-04-07 01:55:00|47278.9|47258.9|47247.3|47227.3|47286.4|47266.4|47243.9|47223.9|77
1649296800000|2022-04-07 02:00:00|47245.6|47225.6|47227.2|47207.2|47246.4|47226.4|47218.9|47198.9|43
1649297100000|2022-04-07 02:05:00|47224.7|47204.7|47206.4|47186.4|47233.9|47213.9|47201.4|47181.4|61
1649297400000|2022-04-07 02:10:00|47204.7|47184.7|47203.9|47183.9|47228.1|47208.1|47201.4|47181.4|58
1649297700000|2022-04-07 02:15:00|47198.9|47178.9|47173.9|47153.9|47198.9|47178.9|47154.8|47134.8|50
1649298000000|2022-04-07 02:20:00|47188.1|47168.1|47153.9|47133.9|47188.1|47168.1|47144.8|47124.8|52
1649298300000|2022-04-07 02:25:00|47163.1|47143.1|47164.7|47144.7|47168.9|47148.9|47152.2|47132.2|35
1649298600000|2022-04-07 02:30:00|47166.4|47146.4|47184.8|47164.8|47196.4|47176.4|47163.9|47143.9|71
1649298900000|2022-04-07 02:35:00|47187.3|47167.3|47186.4|47166.4|47188.9|47168.9|47158.9|47138.9|40
1649299200000|2022-04-07 02:40:00|47184.8|47164.8|47171.5|47151.5|47188.9|47168.9|47162.3|47142.3|22
1649299500000|2022-04-07 02:45:00|47172.3|47152.3|47154|47134|47179|47159|47150.6|47130.6|32
1649299800000|2022-04-07 02:50:00|47155.6|47135.6|47189|47169|47204|47184|47155.6|47135.6|48
1649300100000|2022-04-07 02:55:00|47191.5|47171.5|47232.3|47212.3|47237.3|47217.3|47189|47169|71
1649300400000|2022-04-07 03:00:00|47233.1|47213.1|47184|47164|47239|47219|47181.5|47161.5|45
1649300700000|2022-04-07 03:05:00|47185.7|47165.7|47163.2|47143.2|47185.7|47165.7|47144|47124|68
1649301000000|2022-04-07 03:10:00|47164.8|47144.8|47154.9|47134.9|47174|47154|47154.9|47134.9|82
1649301300000|2022-04-07 03:15:00|47157.4|47137.4|47138.2|47118.2|47162.4|47142.4|47138.2|47118.2|58
1649301600000|2022-04-07 03:20:00|47139.9|47119.9|47162.4|47142.4|47169.9|47149.9|47138.2|47118.2|25
1649301900000|2022-04-07 03:25:00|47164.9|47144.9|47142.4|47122.4|47169.9|47149.9|47142.4|47122.4|100
1649302200000|2022-04-07 03:30:00|47133.2|47113.2|47051.6|47031.6|47133.2|47113.2|47042.4|47022.4|150
1649302500000|2022-04-07 03:35:00|47047.4|47027.4|47059.9|47039.9|47059.9|47039.9|47034.9|47014.9|69
1649302800000|2022-04-07 03:40:00|47060.7|47040.7|47042.4|47022.4|47062.4|47042.4|47039.9|47019.9|36
1649303100000|2022-04-07 03:45:00|47044.9|47024.9|47071.6|47051.6|47075.7|47055.7|47044.9|47024.9|65
1649303400000|2022-04-07 03:50:00|47069.9|47049.9|47074.1|47054.1|47083.2|47063.2|47064.9|47044.9|35
1649303700000|2022-04-07 03:55:00|47070.7|47050.7|47059.9|47039.9|47082.4|47062.4|47059.9|47039.9|67
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47025.7|47005.7|47059.1|47039.1|47020.7|47000.7|104
1649304300000|2022-04-07 04:05:00|47024.9|47004.9|47042.4|47022.4|47044.1|47024.1|47004.9|46984.9|81
1649304600000|2022-04-07 04:10:00|47044.1|47024.1|47063.3|47043.3|47063.3|47043.3|47036.5|47016.5|31
1649304900000|2022-04-07 04:15:00|47061.6|47041.6|47074.9|47054.9|47079.1|47059.1|47054.9|47034.9|23
1649305200000|2022-04-07 04:20:00|47073.3|47053.3|47022.4|47002.4|47073.3|47053.3|47019.9|46999.9|65
1649305500000|2022-04-07 04:25:00|47019.9|46999.9|47047.4|47027.4|47047.4|47027.4|47010.7|46990.7|45
1649305800000|2022-04-07 04:30:00|47049.9|47029.9|47025.7|47005.7|47049.9|47029.9|47017.4|46997.4|69
1649306100000|2022-04-07 04:35:00|47027.4|47007.4|47047.4|47027.4|47047.4|47027.4|47027.4|47007.4|22
1649306400000|2022-04-07 04:40:00|47039.9|47019.9|47054.1|47034.1|47054.1|47034.1|47031.6|47011.6|35
1649306700000|2022-04-07 04:45:00|47052.4|47032.4|47054.1|47034.1|47059.9|47039.9|47052.4|47032.4|11
1649307000000|2022-04-07 04:50:00|47055.8|47035.8|47035.8|47015.8|47055.8|47035.8|47032.4|47012.4|27
1649307300000|2022-04-07 04:55:00|47037.4|47017.4|47061.6|47041.6|47063.3|47043.3|47034.9|47014.9|88
1649307600000|2022-04-07 05:00:00|47063.3|47043.3|47070|47050|47070|47050|47060|47040|80
1649307900000|2022-04-07 05:05:00|47067.5|47047.5|47077.5|47057.5|47082.5|47062.5|47059.1|47039.1|34
1649308200000|2022-04-07 05:10:00|47080|47060|47070.8|47050.8|47082.5|47062.5|47065|47045|45
1649308500000|2022-04-07 05:15:00|47072.5|47052.5|47072.5|47052.5|47082.5|47062.5|47060|47040|70
1649308800000|2022-04-07 05:20:00|47071.7|47051.7|47015|46995|47075|47055|47015|46995|220
1649309100000|2022-04-07 05:25:00|47012.5|46992.5|47033.3|47013.3|47033.3|47013.3|46995|46975|138
1649309400000|2022-04-07 05:30:00|47030.8|47010.8|47050.9|47030.9|47061.7|47041.7|46999.2|46979.2|598
1649309700000|2022-04-07 05:35:00|47045.9|47025.9|47145.9|47125.9|47148.4|47128.4|47035.1|47015.1|118
1649310000000|2022-04-07 05:40:00|47148.4|47128.4|47120.1|47100.1|47148.4|47128.4|47100.9|47080.9|37
1649310300000|2022-04-07 05:45:00|47120.9|47100.9|47093.4|47073.4|47120.9|47100.9|47093.4|47073.4|36
1649310600000|2022-04-07 05:50:00|47090.9|47070.9|47125.9|47105.9|47128.4|47108.4|47090.9|47070.9|30
1649310900000|2022-04-07 05:55:00|47126.7|47106.7|47178.4|47158.4|47180.9|47160.9|47126.7|47106.7|40
1649311200000|2022-04-07 06:00:00|47177.6|47157.6|47187.6|47167.6|47210.9|47190.9|47161.7|47141.7|87
1649311500000|2022-04-07 06:05:00|47185.9|47165.9|47185.1|47165.1|47190.9|47170.9|47165.9|47145.9|42
1649311800000|2022-04-07 06:10:00|47185.9|47165.9|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|35
1649312100000|2022-04-07 06:15:00|47194.2|47174.2|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|38
1649312400000|2022-04-07 06:20:00|47193.4|47173.4|47178.4|47158.4|47197.6|47177.6|47165.9|47145.9|19
1649312700000|2022-04-07 06:25:00|47175.9|47155.9|47150.9|47130.9|47183.4|47163.4|47118.4|47098.4|47
1649313000000|2022-04-07 06:30:00|47155.1|47135.1|47160.9|47140.9|47169.2|47149.2|47119.2|47099.2|53
1649313300000|2022-04-07 06:35:00|47158.4|47138.4|47194.2|47174.2|47194.2|47174.2|47158.4|47138.4|27
1649313600000|2022-04-07 06:40:00|47193.4|47173.4|47213.4|47193.4|47222.6|47202.6|47178.4|47158.4|55
1649313900000|2022-04-07 06:45:00|47210.9|47190.9|47225.9|47205.9|47238.4|47218.4|47203.4|47183.4|52
1649314200000|2022-04-07 06:50:00|47225.1|47205.1|47198.4|47178.4|47225.1|47205.1|47185.9|47165.9|49
1649314500000|2022-04-07 06:55:00|47202.6|47182.6|47201|47181|47205.1|47185.1|47175.1|47155.1|36
1649314800000|2022-04-07 07:00:00|47201.8|47181.8|47331|47311|47331|47311|47201.8|47181.8|223
1649315100000|2022-04-07 07:05:00|47333.5|47313.5|47305.2|47285.2|47336|47316|47293.5|47273.5|88
1649315400000|2022-04-07 07:10:00|47298.5|47278.5|47336|47316|47353.5|47333.5|47298.5|47278.5|120
1649315700000|2022-04-07 07:15:00|47338.5|47318.5|47301|47281|47354.3|47334.3|47296|47276|62
1649316000000|2022-04-07 07:20:00|47303.5|47283.5|47288.5|47268.5|47316|47296|47256|47236|91
1649316300000|2022-04-07 07:25:00|47296|47276|47277.6|47257.6|47326.8|47306.8|47266|47246|65
1649316600000|2022-04-07 07:30:00|47276.8|47256.8|47193.5|47173.5|47276.8|47256.8|47148.5|47128.5|124
1649316900000|2022-04-07 07:35:00|47192.7|47172.7|47073.5|47053.5|47221|47201|47056|47036|209
1649317200000|2022-04-07 07:40:00|47072.7|47052.7|46991|46971|47097.7|47077.7|46941.9|46921.9|276
1649317500000|2022-04-07 07:45:00|46986|46966|46966|46946|47036|47016|46911|46891|162
1649317800000|2022-04-07 07:50:00|46966.8|46946.8|46976|46956|46981|46961|46922.7|46902.7|91
1649318100000|2022-04-07 07:55:00|46978.5|46958.5|47091|47071|47096|47076|46978.5|46958.5|157
1649318400000|2022-04-07 08:00:00|47093.5|47073.5|46993.5|46973.5|47109.3|47089.3|46982.7|46962.7|191
1649318700000|2022-04-07 08:05:00|46995.2|46975.2|46956|46936|46995.2|46975.2|46858.5|46838.5|227
1649319000000|2022-04-07 08:10:00|46958.5|46938.5|46858.5|46838.5|46958.5|46938.5|46853.5|46833.5|140
1649319300000|2022-04-07 08:15:00|46856|46836|46864.3|46844.3|46871|46851|46821.8|46801.8|216
1649319600000|2022-04-07 08:20:00|46861|46841|46869.3|46849.3|46896.8|46876.8|46855.1|46835.1|87
1649319900000|2022-04-07 08:25:00|46871|46851|46921.8|46901.8|46921.8|46901.8|46866|46846|46
1649320200000|2022-04-07 08:30:00|46921|46901|46873.5|46853.5|46922.7|46902.7|46868.5|46848.5|41
1649320500000|2022-04-07 08:35:00|46876|46856|46889.4|46869.4|46889.4|46869.4|46851.9|46831.9|46
1649320800000|2022-04-07 08:40:00|46888.6|46868.6|46901.9|46881.9|46904.4|46884.4|46864.4|46844.4|49
1649321100000|2022-04-07 08:45:00|46902.7|46882.7|46901.1|46881.1|46934.4|46914.4|46899.5|46879.5|69
1649321400000|2022-04-07 08:50:00|46899.4|46879.4|46908.6|46888.6|46909.4|46889.4|46881.1|46861.1|42
1649321700000|2022-04-07 08:55:00|46906.1|46886.1|46976.1|46956.1|46977.8|46957.8|46905.3|46885.3|60
1649322000000|2022-04-07 09:00:00|46975.3|46955.3|46978.6|46958.6|46982.7|46962.7|46953.6|46933.6|55
1649322300000|2022-04-07 09:05:00|46976.1|46956.1|47013.6|46993.6|47013.6|46993.6|46976.1|46956.1|80
1649322600000|2022-04-07 09:10:00|47011.1|46991.1|47037.8|47017.8|47052.8|47032.8|47011.1|46991.1|55
1649322900000|2022-04-07 09:15:00|47038.6|47018.6|47096.1|47076.1|47111.1|47091.1|47021.1|47001.1|342
1649323200000|2022-04-07 09:20:00|47098.6|47078.6|47084.4|47064.4|47106.1|47086.1|47083.6|47063.6|48
1649323500000|2022-04-07 09:25:00|47083.6|47063.6|47076.9|47056.9|47094.5|47074.5|47065.3|47045.3|57
1649323800000|2022-04-07 09:30:00|47076.1|47056.1|47066.1|47046.1|47078.6|47058.6|47053.6|47033.6|34
1649324100000|2022-04-07 09:35:00|47068.6|47048.6|47078.6|47058.6|47096.1|47076.1|47066.9|47046.9|65
1649324400000|2022-04-07 09:40:00|47076.1|47056.1|47063.6|47043.6|47099.4|47079.4|47061.1|47041.1|51
1649324700000|2022-04-07 09:45:00|47061.1|47041.1|47088.6|47068.6|47098.6|47078.6|47061.1|47041.1|54
1649325000000|2022-04-07 09:50:00|47089.4|47069.4|47105.2|47085.2|47107.7|47087.7|47083.6|47063.6|42
1649325300000|2022-04-07 09:55:00|47106.9|47086.9|47126.1|47106.1|47148.6|47128.6|47106.9|47086.9|88
1649325600000|2022-04-07 10:00:00|47131.1|47111.1|47164.4|47144.4|47164.4|47144.4|47124.4|47104.4|74
1649325900000|2022-04-07 10:05:00|47172.8|47152.8|47159.5|47139.5|47186.9|47166.9|47156.1|47136.1|73
1649326200000|2022-04-07 10:10:00|47160.3|47140.3|47133.6|47113.6|47174.4|47154.4|47133.6|47113.6|52
1649326500000|2022-04-07 10:15:00|47131.9|47111.9|47171.2|47151.2|47176.1|47156.1|47126.1|47106.1|45
1649326800000|2022-04-07 10:20:00|47171.9|47151.9|47160.3|47140.3|47182.9|47162.9|47146.2|47126.2|46
1649327100000|2022-04-07 10:25:00|47159.5|47139.5|47141.2|47121.2|47170.4|47150.4|47123.7|47103.7|57
1649327400000|2022-04-07 10:30:00|47143.7|47123.7|47177.9|47157.9|47188.7|47168.7|47129.5|47109.5|62
1649327700000|2022-04-07 10:35:00|47176.2|47156.2|47188.7|47168.7|47201.2|47181.2|47176.2|47156.2|64
1649328000000|2022-04-07 10:40:00|47191.2|47171.2|47156.2|47136.2|47194.5|47174.5|47156.2|47136.2|99
1649328300000|2022-04-07 10:45:00|47155.4|47135.4|47176.2|47156.2|47177.9|47157.9|47153.7|47133.7|53
1649328600000|2022-04-07 10:50:00|47177|47157|47167|47147|47178.7|47158.7|47153.7|47133.7|44
1649328900000|2022-04-07 10:55:00|47160.3|47140.3|47138.7|47118.7|47178.7|47158.7|47126.2|47106.2|97
1649329200000|2022-04-07 11:00:00|47141.2|47121.2|47127|47107|47147.9|47127.9|47121.2|47101.2|55
1649329500000|2022-04-07 11:05:00|47129.5|47109.5|47142|47122|47206.2|47186.2|47128.7|47108.7|165
1649329800000|2022-04-07 11:10:00|47144.5|47124.5|47153.6|47133.6|47182|47162|47129.5|47109.5|656
1649330100000|2022-04-07 11:15:00|47154.4|47134.4|47107.8|47087.8|47165.3|47145.3|47107.8|47087.8|112
1649330400000|2022-04-07 11:20:00|47109.5|47089.5|47108.7|47088.7|47128.7|47108.7|47095.4|47075.4|115
1649330700000|2022-04-07 11:25:00|47109.5|47089.5|47141.2|47121.2|47141.2|47121.2|47105.4|47085.4|67
1649331000000|2022-04-07 11:30:00|47152|47132|47223.6|47203.6|47252|47232|47146.2|47126.2|376
1649331300000|2022-04-07 11:35:00|47225.3|47205.3|47168.6|47148.6|47249.4|47229.4|47167.8|47147.8|238
1649331600000|2022-04-07 11:40:00|47169.4|47149.4|47200.3|47180.3|47208.7|47188.7|47164.5|47144.5|71
1649331900000|2022-04-07 11:45:00|47198.6|47178.6|47227.8|47207.8|47231.1|47211.1|47178.6|47158.6|65
1649332200000|2022-04-07 11:50:00|47228.6|47208.6|47209.5|47189.5|47272|47252|47204.5|47184.5|239
1649332500000|2022-04-07 11:55:00|47212|47192|47215.5|47195.5|47233.7|47213.7|47209.5|47189.5|134
1649332800000|2022-04-07 12:00:00|47216.2|47196.2|47212|47192|47243.7|47223.7|47197|47177|126
1649333100000|2022-04-07 12:05:00|47212.1|47192.1|47322.1|47302.1|47322.1|47302.1|47212.1|47192.1|152
1649333400000|2022-04-07 12:10:00|47326.1|47306.1|47273.8|47253.8|47344.6|47324.6|47254.6|47234.6|305
1649333700000|2022-04-07 12:15:00|47271.3|47251.3|47252.1|47232.1|47273|47253|47244.6|47224.6|145
1649334000000|2022-04-07 12:20:00|47252.9|47232.9|47186.3|47166.3|47254.6|47234.6|47177.1|47157.1|109
1649334300000|2022-04-07 12:25:00|47184.6|47164.6|47175.4|47155.4|47197.9|47177.9|47163|47143|80
1649334600000|2022-04-07 12:30:00|47177.9|47157.9|47128|47108|47180.4|47160.4|47127.2|47107.2|194
1649334900000|2022-04-07 12:35:00|47127.2|47107.2|47103|47083|47145.5|47125.5|47091.3|47071.3|156
1649335200000|2022-04-07 12:40:00|47100.5|47080.5|46938.8|46918.8|47107.1|47087.1|46931.3|46911.3|497
1649335500000|2022-04-07 12:45:00|46937.1|46917.1|46937.9|46917.9|46942.9|46922.9|46897.1|46877.1|353
1649335800000|2022-04-07 12:50:00|46941.2|46921.2|46929.6|46909.6|46984.6|46964.6|46927.1|46907.1|190
1649336100000|2022-04-07 12:55:00|46931.3|46911.3|47035.4|47015.4|47035.4|47015.4|46931.3|46911.3|318
1649336400000|2022-04-07 13:00:00|47036.2|47016.2|47083.8|47063.8|47091.3|47071.3|46988.8|46968.8|481
1649336700000|2022-04-07 13:05:00|47083|47063|47042.9|47022.9|47085.5|47065.5|47025.4|47005.4|308
1649337000000|2022-04-07 13:10:00|47043.7|47023.7|47078.7|47058.7|47114.5|47094.5|47035.4|47015.4|202
1649337300000|2022-04-07 13:15:00|47079.6|47059.6|47041.2|47021.2|47079.6|47059.6|46990.4|46970.4|193
1649337600000|2022-04-07 13:20:00|47040.4|47020.4|47035.4|47015.4|47041.2|47021.2|46982.1|46962.1|130
1649337900000|2022-04-07 13:25:00|47036.2|47016.2|47100.4|47080.4|47103.7|47083.7|47036.2|47016.2|148
1649338200000|2022-04-07 13:30:00|47097.9|47077.9|47073.7|47053.7|47100.4|47080.4|47029.5|47009.5|288
1649338500000|2022-04-07 13:35:00|47080.4|47060.4|47112.9|47092.9|47112.9|47092.9|47015.4|46995.4|149
1649338800000|2022-04-07 13:40:00|47113.7|47093.7|47082.9|47062.9|47126.2|47106.2|47043.7|47023.7|206
1649339100000|2022-04-07 13:45:00|47077.9|47057.9|47087|47067|47110.4|47090.4|46995.4|46975.4|415
1649339400000|2022-04-07 13:50:00|47087.8|47067.8|47081.2|47061.2|47095.4|47075.4|47052.2|47032.2|211
1649339700000|2022-04-07 13:55:00|47082.9|47062.9|47088.7|47068.7|47091.2|47071.2|47031.2|47011.2|159
1649340000000|2022-04-07 14:00:00|47089.5|47069.5|47033.7|47013.7|47108|47088|47033.7|47013.7|203
1649340300000|2022-04-07 14:05:00|47031.2|47011.2|47017.2|46997.2|47053|47033|46965.5|46945.5|291
1649340600000|2022-04-07 14:10:00|47016.4|46996.4|47101.3|47081.3|47118.8|47098.8|47008|46988|218
1649340900000|2022-04-07 14:15:00|47100.5|47080.5|47178|47158|47213|47193|47100.5|47080.5|332
1649341200000|2022-04-07 14:20:00|47178.8|47158.8|47253|47233|47261.3|47241.3|47178.8|47158.8|598
1649341500000|2022-04-07 14:25:00|47253.8|47233.8|47243|47223|47293|47273|47218.8|47198.8|301
1649341800000|2022-04-07 14:30:00|47241.3|47221.3|47253|47233|47289.6|47269.6|47228|47208|231
1649342100000|2022-04-07 14:35:00|47250.5|47230.5|47188|47168|47282.2|47262.2|47185.5|47165.5|270
1649342400000|2022-04-07 14:40:00|47186.3|47166.3|47150.5|47130.5|47188|47168|47143.9|47123.9|164
1649342700000|2022-04-07 14:45:00|47153|47133|47146.3|47126.3|47168|47148|47135.5|47115.5|148
1649343000000|2022-04-07 14:50:00|47148.8|47128.8|47151.4|47131.4|47173|47153|47131.3|47111.3|380
1649343300000|2022-04-07 14:55:00|47148.9|47128.9|47184.8|47164.8|47218.1|47198.1|47146.4|47126.4|438
1649343600000|2022-04-07 15:00:00|47185.6|47165.6|47203.9|47183.9|47275.8|47255.8|47185.6|47165.6|1005
1649343900000|2022-04-07 15:05:00|47205.6|47185.6|47231.4|47211.4|47248.1|47228.1|47188.1|47168.1|455
1649344200000|2022-04-07 15:10:00|47230.6|47210.6|47219.9|47199.9|47230.6|47210.6|47204.7|47184.7|552
1649344500000|2022-04-07 15:15:00|47214.9|47194.9|47215.7|47195.7|47252.4|47232.4|47199.9|47179.9|251
1649344800000|2022-04-07 15:20:00|47214.9|47194.9|47204.9|47184.9|47214.9|47194.9|47169.9|47149.9|228
1649345100000|2022-04-07 15:25:00|47204.1|47184.1|47159.9|47139.9|47204.1|47184.1|47155.7|47135.7|303
1649345400000|2022-04-07 15:30:00|47158.2|47138.2|47192.4|47172.4|47207.4|47187.4|47154.9|47134.9|187
1649345700000|2022-04-07 15:35:00|47194.9|47174.9|47257.4|47237.4|47259.9|47239.9|47194.1|47174.1|193
1649346000000|2022-04-07 15:40:00|47253.2|47233.2|47259.1|47239.1|47279.9|47259.9|47244.1|47224.1|178
1649346300000|2022-04-07 15:45:00|47257.4|47237.4|47224.9|47204.9|47284.9|47264.9|47178.2|47158.2|283
1649346600000|2022-04-07 15:50:00|47227.4|47207.4|47159.9|47139.9|47229.9|47209.9|47154.9|47134.9|151
1649346900000|2022-04-07 15:55:00|47157.4|47137.4|47159.9|47139.9|47188.2|47168.2|47147.4|47127.4|179
1649347200000|2022-04-07 16:00:00|47159.1|47139.1|47159.9|47139.9|47187.4|47167.4|47154.9|47134.9|165
1649347500000|2022-04-07 16:05:00|47163.2|47143.2|47162.4|47142.4|47164.8|47144.8|47153.2|47133.2|921
1649347800000|2022-04-07 16:10:00|47163.2|47143.2|47129.9|47109.9|47163.2|47143.2|47129.9|47109.9|164
1649348100000|2022-04-07 16:15:00|47129.1|47109.1|47107.4|47087.4|47146.6|47126.6|47107.4|47087.4|263
1649348400000|2022-04-07 16:20:00|47104|47084|47112.4|47092.4|47114.9|47094.9|47104|47084|218
1649348700000|2022-04-07 16:25:00|47114.9|47094.9|47083.4|47063.4|47135.7|47115.7|47078.2|47058.2|478
1649349000000|2022-04-07 16:30:00|47081.7|47061.7|47075.1|47055.1|47085.9|47065.9|47058.4|47038.4|818
1649349300000|2022-04-07 16:35:00|47069.2|47049.2|47060.9|47040.9|47111.7|47091.7|47058.4|47038.4|219
1649349600000|2022-04-07 16:40:00|47056.7|47036.7|47079.2|47059.2|47090.9|47070.9|47053.4|47033.4|219
1649349900000|2022-04-07 16:45:00|47075.1|47055.1|47068.4|47048.4|47078.4|47058.4|47065.1|47045.1|105
1649350200000|2022-04-07 16:50:00|47065.9|47045.9|47050.9|47030.9|47084.2|47064.2|47046.7|47026.7|499
1649350500000|2022-04-07 16:55:00|47052.6|47032.6|47080.9|47060.9|47090.1|47070.1|47030.9|47010.9|1744
1649350800000|2022-04-07 17:00:00|47079.2|47059.2|47170.9|47150.9|47173.4|47153.4|47066.8|47046.8|325
1649351100000|2022-04-07 17:05:00|47167.6|47147.6|47168.4|47148.4|47183.4|47163.4|47125.1|47105.1|103
1649351400000|2022-04-07 17:10:00|47165.9|47145.9|47190.9|47170.9|47213.4|47193.4|47157.6|47137.6|66
1649351700000|2022-04-07 17:15:00|47193.4|47173.4|47185.9|47165.9|47200.9|47180.9|47172.6|47152.6|49
1649352000000|2022-04-07 17:20:00|47184.3|47164.3|47185.9|47165.9|47205.9|47185.9|47178.4|47158.4|66
1649352300000|2022-04-07 17:25:00|47185.1|47165.1|47173.4|47153.4|47198.4|47178.4|47173.4|47153.4|265
1649352600000|2022-04-07 17:30:00|47168.4|47148.4|47148.4|47128.4|47174.4|47154.4|47136.9|47116.9|656
1649352900000|2022-04-07 17:35:00|47146.9|47126.9|47160.9|47140.9|47175.2|47155.2|47141.9|47121.9|56
1649353200000|2022-04-07 17:40:00|47158.4|47138.4|47166.9|47146.9|47170.2|47150.2|47155.2|47135.2|128
1649353500000|2022-04-07 17:45:00|47162.7|47142.7|47142.7|47122.7|47162.7|47142.7|47136.9|47116.9|572
1649353800000|2022-04-07 17:50:00|47140.2|47120.2|47175.2|47155.2|47185.2|47165.2|47131|47111|118
1649354100000|2022-04-07 17:55:00|47173.5|47153.5|47221.9|47201.9|47222.7|47202.7|47170.2|47150.2|95
1649354400000|2022-04-07 18:00:00|47211.9|47191.9|47196.9|47176.9|47225.2|47205.2|47186.9|47166.9|67
1649354700000|2022-04-07 18:05:00|47198.6|47178.6|47206.9|47186.9|47209.4|47189.4|47192.7|47172.7|64
1649355000000|2022-04-07 18:10:00|47205.3|47185.3|47196.1|47176.1|47206.9|47186.9|47174.4|47154.4|45
1649355300000|2022-04-07 18:15:00|47196.9|47176.9|47181.1|47161.1|47197.7|47177.7|47177.7|47157.7|27
1649355600000|2022-04-07 18:20:00|47181.9|47161.9|47189.4|47169.4|47196.1|47176.1|47181.9|47161.9|63
1649355900000|2022-04-07 18:25:00|47191.9|47171.9|47200.2|47180.2|47246.9|47226.9|47191.9|47171.9|147
1649356200000|2022-04-07 18:30:00|47199.4|47179.4|47196.9|47176.9|47209.4|47189.4|47193.6|47173.6|131
1649356500000|2022-04-07 18:35:00|47198.7|47178.7|47199.4|47179.4|47211.2|47191.2|47196.9|47176.9|56
1649356800000|2022-04-07 18:40:00|47197.7|47177.7|47202.7|47182.7|47206.9|47186.9|47191.9|47171.9|71
1649357100000|2022-04-07 18:45:00|47201.9|47181.9|47216.2|47196.2|47216.2|47196.2|47201.9|47181.9|57
1649357400000|2022-04-07 18:50:00|47214.5|47194.5|47214.5|47194.5|47217|47197|47209.5|47189.5|84
1649357700000|2022-04-07 18:55:00|47215.2|47195.2|47249.5|47229.5|47264.5|47244.5|47215.2|47195.2|100
1649358000000|2022-04-07 19:00:00|47248.7|47228.7|47249.5|47229.5|47252|47232|47237|47217|20
1649358300000|2022-04-07 19:05:00|47251.2|47231.2|47267|47247|47267.8|47247.8|47249.5|47229.5|80
1649358600000|2022-04-07 19:10:00|47269.5|47249.5|47277.8|47257.8|47277.8|47257.8|47265.3|47245.3|141
1649358900000|2022-04-07 19:15:00|47280.3|47260.3|47254.5|47234.5|47284.5|47264.5|47247|47227|114
1649359200000|2022-04-07 19:20:00|47245.3|47225.3|47227.8|47207.8|47245.3|47225.3|47219.5|47199.5|30
1649359500000|2022-04-07 19:25:00|47229.5|47209.5|47240.4|47220.4|47244.5|47224.5|47229.5|47209.5|50
1649359800000|2022-04-07 19:30:00|47238.7|47218.7|47258.6|47238.6|47261.2|47241.2|47236.2|47216.2|57
1649360100000|2022-04-07 19:35:00|47257.8|47237.8|47259.5|47239.5|47262|47242|47254.5|47234.5|11
1649360400000|2022-04-07 19:40:00|47256.1|47236.1|47267|47247|47275.3|47255.3|47254.5|47234.5|24
1649360700000|2022-04-07 19:45:00|47265.3|47245.3|47254.5|47234.5|47274.5|47254.5|47251.2|47231.2|21
1649361000000|2022-04-07 19:50:00|47252.8|47232.8|47237.8|47217.8|47252.8|47232.8|47230.3|47210.3|32
1649361300000|2022-04-07 19:55:00|47237|47217|47234.5|47214.5|47247|47227|47229.5|47209.5|101
1649361600000|2022-04-07 20:00:00|47232|47212|47229.5|47209.5|47234.5|47214.5|47229.5|47209.5|84
1649361900000|2022-04-07 20:05:00|47232|47212|47234.5|47214.5|47239.5|47219.5|47232|47212|15
1649362200000|2022-04-07 20:10:00|47232.8|47212.8|47234.6|47214.6|47234.6|47214.6|47232|47212|6
1649362500000|2022-04-07 20:15:00|47233.8|47213.8|47234.6|47214.6|47236.3|47216.3|47232.1|47212.1|3
1649362800000|2022-04-07 20:20:00|47232.8|47212.8|47232.1|47212.1|47234.6|47214.6|47230.3|47210.3|6
1649363100000|2022-04-07 20:25:00|47230.3|47210.3|47239.6|47219.6|47239.6|47219.6|47220.4|47200.4|20
1649363400000|2022-04-07 20:30:00|47238.8|47218.8|47243.8|47223.8|47243.8|47223.8|47237.1|47217.1|6
1649363700000|2022-04-07 20:35:00|47242.1|47222.1|47242.9|47222.9|47242.9|47222.9|47239.6|47219.6|13
1649364000000|2022-04-07 20:40:00|47247.1|47227.1|47254.6|47234.6|47254.6|47234.6|47247.1|47227.1|18
1649364300000|2022-04-07 20:45:00|47255.4|47235.4|47254.6|47234.6|47257.1|47237.1|47254.6|47234.6|9
1649364600000|2022-04-07 20:50:00|47259.6|47239.6|47237.1|47217.1|47259.6|47239.6|47237.1|47217.1|40
1649364900000|2022-04-07 20:55:00|47237.9|47217.9|47247.1|47227.1|47247.1|47227.1|47237.1|47217.1|16
1649368800000|2022-04-07 22:00:00|47238.9|47218.9|47252.2|47232.2|47254.7|47234.7|47233|47213|24
1649369100000|2022-04-07 22:05:00|47253.9|47233.9|47253.9|47233.9|47257.2|47237.2|47249.7|47229.7|10
1649369400000|2022-04-07 22:10:00|47251.4|47231.4|47243|47223|47252.2|47232.2|47242.2|47222.2|6
1649369700000|2022-04-07 22:15:00|47242.2|47222.2|47233|47213|47242.2|47222.2|47233|47213|10
1649370000000|2022-04-07 22:20:00|47231.3|47211.3|47227.2|47207.2|47235.5|47215.5|47227.2|47207.2|8
1649370300000|2022-04-07 22:25:00|47226.4|47206.4|47219.7|47199.7|47226.4|47206.4|47219.7|47199.7|1
1649370600000|2022-04-07 22:30:00|47223.9|47203.9|47219.7|47199.7|47229.7|47209.7|47219.7|47199.7|12
1649370900000|2022-04-07 22:35:00|47220.5|47200.5|47224.7|47204.7|47224.7|47204.7|47220.5|47200.5|4
1649371200000|2022-04-07 22:40:00|47223.9|47203.9|47224.7|47204.7|47224.7|47204.7|47222.2|47202.2|2
1649371500000|2022-04-07 22:45:00|47225.5|47205.5|47204.7|47184.7|47227.2|47207.2|47204.7|47184.7|11
1649371800000|2022-04-07 22:50:00|47207.2|47187.2|47214.7|47194.7|47214.7|47194.7|47207.2|47187.2|2
1649372100000|2022-04-07 22:55:00|47212.2|47192.2|47209.7|47189.7|47212.2|47192.2|47209.7|47189.7|11
1649372400000|2022-04-07 23:00:00|47207.2|47187.2|47194.8|47174.8|47207.2|47187.2|47194.8|47174.8|22
1649372700000|2022-04-07 23:05:00|47195.5|47175.5|47203|47183|47212.3|47192.3|47195.5|47175.5|12
1649373000000|2022-04-07 23:10:00|47204.8|47184.8|47209.8|47189.8|47209.8|47189.8|47197.3|47177.3|247
1649373300000|2022-04-07 23:15:00|47211.5|47191.5|47197.3|47177.3|47211.5|47191.5|47195.5|47175.5|10
1649373600000|2022-04-07 23:20:00|47195.5|47175.5|47194.8|47174.8|47197.3|47177.3|47193|47173|5
1649373900000|2022-04-07 23:25:00|47195.6|47175.6|47204.8|47184.8|47209.8|47189.8|47195.6|47175.6|8
1649374200000|2022-04-07 23:30:00|47207.3|47187.3|47222.3|47202.3|47222.3|47202.3|47207.3|47187.3|8
1649374500000|2022-04-07 23:35:00|47224.8|47204.8|47224.8|47204.8|47227.3|47207.3|47217.3|47197.3|11
1649374800000|2022-04-07 23:40:00|47229|47209|47235.6|47215.6|47237.3|47217.3|47229|47209|5
1649375100000|2022-04-07 23:45:00|47234.8|47214.8|47224.8|47204.8|47234.8|47214.8|47221.5|47201.5|9
1649375400000|2022-04-07 23:50:00|47222.3|47202.3|47217.3|47197.3|47224|47204|47208.1|47188.1|19
1649375700000|2022-04-07 23:55:00|47213.9|47193.9|47209|47189|47222.3|47202.3|47209|47189|8
1649376000000|2022-04-08 00:00:00|47206.5|47186.5|47234|47214|47237.3|47217.3|47192.3|47172.3|52
1649376300000|2022-04-08 00:05:00|47232.3|47212.3|47207.3|47187.3|47246.6|47226.6|47207.3|47187.3|29
1649376600000|2022-04-08 00:10:00|47208.1|47188.1|47202.3|47182.3|47216.6|47196.6|47202.3|47182.3|14
1649376900000|2022-04-08 00:15:00|47199.8|47179.8|47194.8|47174.8|47202.3|47182.3|47192.3|47172.3|26
1649377200000|2022-04-08 00:20:00|47189.1|47169.1|47189.8|47169.8|47190.6|47170.6|47155.6|47135.6|26
1649377500000|2022-04-08 00:25:00|47189.1|47169.1|47157.4|47137.4|47189.1|47169.1|47157.4|47137.4|19
1649377800000|2022-04-08 00:30:00|47154.9|47134.9|47148.1|47128.1|47162.4|47142.4|47148.1|47128.1|26
1649378100000|2022-04-08 00:35:00|47149.9|47129.9|47158.1|47138.1|47164.1|47144.1|47148.1|47128.1|9
1649378400000|2022-04-08 00:40:00|47159.9|47139.9|47158.9|47138.9|47173.1|47153.1|47149.1|47129.1|37
1649378700000|2022-04-08 00:45:00|47160.6|47140.6|47159.1|47139.1|47162.4|47142.4|47157.4|47137.4|22
1649379000000|2022-04-08 00:50:00|47157.4|47137.4|47179.1|47159.1|47179.1|47159.1|47144.9|47124.9|19
1649379300000|2022-04-08 00:55:00|47179.9|47159.9|47149.9|47129.9|47179.9|47159.9|47146.6|47126.6|59
1649379600000|2022-04-08 01:00:00|47149.1|47129.1|47127.4|47107.4|47164.1|47144.1|47127.4|47107.4|91
1649379900000|2022-04-08 01:05:00|47128.2|47108.2|47142.4|47122.4|47154.9|47134.9|47127.4|47107.4|27
1649380200000|2022-04-08 01:10:00|47144.1|47124.1|47142.4|47122.4|47154.1|47134.1|47124.9|47104.9|21
1649380500000|2022-04-08 01:15:00|47140.7|47120.7|47145.7|47125.7|47155.7|47135.7|47137.4|47117.4|30
1649380800000|2022-04-08 01:20:00|47142.4|47122.4|47107.4|47087.4|47147.4|47127.4|47102.4|47082.4|33
1649381100000|2022-04-08 01:25:00|47111.6|47091.6|47132.4|47112.4|47132.4|47112.4|47105.7|47085.7|42
1649381400000|2022-04-08 01:30:00|47134.2|47114.2|47160.7|47140.7|47163.2|47143.2|47132.4|47112.4|24
1649381700000|2022-04-08 01:35:00|47159.9|47139.9|47125.7|47105.7|47159.9|47139.9|47119.2|47099.2|39
1649382000000|2022-04-08 01:40:00|47127.4|47107.4|47200.7|47180.7|47207.4|47187.4|47127.4|47107.4|26
1649382300000|2022-04-08 01:45:00|47202.4|47182.4|47209.9|47189.9|47229.9|47209.9|47188.2|47168.2|48
1649382600000|2022-04-08 01:50:00|47209.2|47189.2|47204.2|47184.2|47210.7|47190.7|47189.9|47169.9|33
1649382900000|2022-04-08 01:55:00|47202.5|47182.5|47207.5|47187.5|47212.5|47192.5|47190.7|47170.7|23
1649383200000|2022-04-08 02:00:00|47210|47190|47177.5|47157.5|47217.5|47197.5|47172.5|47152.5|41
1649383500000|2022-04-08 02:05:00|47176.7|47156.7|47173.2|47153.2|47189.2|47169.2|47168.2|47148.2|435
1649383800000|2022-04-08 02:10:00|47174|47154|47160|47140|47177.5|47157.5|47137.5|47117.5|58
1649384100000|2022-04-08 02:15:00|47162.5|47142.5|47120|47100|47174.2|47154.2|47115|47095|38
1649384400000|2022-04-08 02:20:00|47119.2|47099.2|47115|47095|47145|47125|47115|47095|42
1649384700000|2022-04-08 02:25:00|47112.5|47092.5|47114.2|47094.2|47115|47095|47103.3|47083.3|33
1649385000000|2022-04-08 02:30:00|47111.7|47091.7|47217.5|47197.5|47233.3|47213.3|47111.7|47091.7|138
1649385300000|2022-04-08 02:35:00|47216.7|47196.7|47183.3|47163.3|47219.8|47199.8|47182.5|47162.5|30
1649385600000|2022-04-08 02:40:00|47185.8|47165.8|47195.8|47175.8|47204.2|47184.2|47181.7|47161.7|48
1649385900000|2022-04-08 02:45:00|47193.3|47173.3|47172.5|47152.5|47193.3|47173.3|47171.7|47151.7|42
1649386200000|2022-04-08 02:50:00|47171.7|47151.7|47177.5|47157.5|47182.5|47162.5|47159.3|47139.3|41
1649386500000|2022-04-08 02:55:00|47184.3|47164.3|47172.5|47152.5|47187.5|47167.5|47172.5|47152.5|9
1649386800000|2022-04-08 03:00:00|47174.3|47154.3|47157.5|47137.5|47175|47155|47150|47130|75
1649387100000|2022-04-08 03:05:00|47155|47135|47154.3|47134.3|47159.3|47139.3|47150.8|47130.8|56
1649387400000|2022-04-08 03:10:00|47153.5|47133.5|47155|47135|47156.8|47136.8|47151.8|47131.8|40
1649387700000|2022-04-08 03:15:00|47154.3|47134.3|47242.5|47222.5|47257.5|47237.5|47150|47130|84
1649388000000|2022-04-08 03:20:00|47240|47220|47266|47246|47273.3|47253.3|47236.8|47216.8|32
1649388300000|2022-04-08 03:25:00|47264.3|47244.3|47245.1|47225.1|47269.1|47249.1|47245.1|47225.1|40
1649388600000|2022-04-08 03:30:00|47242.6|47222.6|47250.8|47230.8|47250.8|47230.8|47232.6|47212.6|51
1649388900000|2022-04-08 03:35:00|47249.1|47229.1|47296.6|47276.6|47296.6|47276.6|47242.6|47222.6|39
1649389200000|2022-04-08 03:40:00|47299.1|47279.1|47296.6|47276.6|47299.1|47279.1|47259.3|47239.3|56
1649389500000|2022-04-08 03:45:00|47299.1|47279.1|47387.6|47367.6|47394.3|47374.3|47295.8|47275.8|134
1649389800000|2022-04-08 03:50:00|47389.3|47369.3|47424.3|47404.3|47434.3|47414.3|47372.6|47352.6|133
1649390100000|2022-04-08 03:55:00|47425.1|47405.1|47410.1|47390.1|47425.1|47405.1|47382.6|47362.6|61
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47422.6|47402.6|47425.1|47405.1|47404.3|47384.3|52
1649390700000|2022-04-08 04:05:00|47423.4|47403.4|47425.1|47405.1|47425.9|47405.9|47406.8|47386.8|38
1649391000000|2022-04-08 04:10:00|47422.6|47402.6|47372.6|47352.6|47422.6|47402.6|47372.6|47352.6|23
1649391300000|2022-04-08 04:15:00|47375.1|47355.1|47397.6|47377.6|47404.4|47384.4|47374.3|47354.3|70
1649391600000|2022-04-08 04:20:00|47399.4|47379.4|47417.6|47397.6|47422.6|47402.6|47395.1|47375.1|34
1649391900000|2022-04-08 04:25:00|47411.1|47391.1|47380.1|47360.1|47411.1|47391.1|47375.1|47355.1|21
1649392200000|2022-04-08 04:30:00|47382.6|47362.6|47372.6|47352.6|47387.6|47367.6|47362.6|47342.6|30
1649392500000|2022-04-08 04:35:00|47373.4|47353.4|47372.6|47352.6|47377.6|47357.6|47367.6|47347.6|24
1649392800000|2022-04-08 04:40:00|47371.9|47351.9|47375.1|47355.1|47376.9|47356.9|47370.1|47350.1|18
1649393100000|2022-04-08 04:45:00|47379.4|47359.4|47392.7|47372.7|47392.7|47372.7|47379.4|47359.4|16
1649393400000|2022-04-08 04:50:00|47391.9|47371.9|47380.2|47360.2|47392.7|47372.7|47370.2|47350.2|17
1649393700000|2022-04-08 04:55:00|47381.9|47361.9|47419.4|47399.4|47420.2|47400.2|47381.9|47361.9|39
1649394000000|2022-04-08 05:00:00|47420.2|47400.2|47417.7|47397.7|47441.9|47421.9|47417.7|47397.7|54
1649394300000|2022-04-08 05:05:00|47415.9|47395.9|47397.7|47377.7|47415.9|47395.9|47392.7|47372.7|29
1649394600000|2022-04-08 05:10:00|47395.9|47375.9|47404.4|47384.4|47407.7|47387.7|47395.2|47375.2|23
1649394900000|2022-04-08 05:15:00|47402.7|47382.7|47525.2|47505.2|47526.9|47506.9|47402.7|47382.7|133
1649395200000|2022-04-08 05:20:00|47526.9|47506.9|47507.7|47487.7|47530.2|47510.2|47495.2|47475.2|86
1649395500000|2022-04-08 05:25:00|47508.5|47488.5|47527.7|47507.7|47527.7|47507.7|47503.5|47483.5|106
1649395800000|2022-04-08 05:30:00|47526|47506|47514.4|47494.4|47564.4|47544.4|47507.7|47487.7|294
1649396100000|2022-04-08 05:35:00|47512.7|47492.7|47484.4|47464.4|47515.2|47495.2|47471|47451|196
1649396400000|2022-04-08 05:40:00|47483.7|47463.7|47517.7|47497.7|47532|47512|47477.7|47457.7|193
1649396700000|2022-04-08 05:45:00|47519.5|47499.5|47529.5|47509.5|47539.5|47519.5|47500.2|47480.2|44
1649397000000|2022-04-08 05:50:00|47527.7|47507.7|47526|47506|47532|47512|47510.2|47490.2|292
1649397300000|2022-04-08 05:55:00|47525.2|47505.2|47507.7|47487.7|47550.2|47530.2|47493.5|47473.5|90
1649397600000|2022-04-08 06:00:00|47509.5|47489.5|47462|47442|47512.7|47492.7|47450.2|47430.2|64
1649397900000|2022-04-08 06:05:00|47462.7|47442.7|47487.7|47467.7|47487.7|47467.7|47457.7|47437.7|65
1649398200000|2022-04-08 06:10:00|47487|47467|47478.5|47458.5|47487.8|47467.8|47467.8|47447.8|31
1649398500000|2022-04-08 06:15:00|47477.8|47457.8|47471|47451|47485.3|47465.3|47463.5|47443.5|31
1649398800000|2022-04-08 06:20:00|47472.8|47452.8|47472.8|47452.8|47477.8|47457.8|47462.8|47442.8|25
1649399100000|2022-04-08 06:25:00|47473.5|47453.5|47458.7|47438.7|47479.5|47459.5|47458.7|47438.7|14
1649399400000|2022-04-08 06:30:00|47457|47437|47465.3|47445.3|47465.3|47445.3|47439.5|47419.5|55
1649399700000|2022-04-08 06:35:00|47466|47446|47453.5|47433.5|47472.8|47452.8|47450.3|47430.3|14
1649400000000|2022-04-08 06:40:00|47452.8|47432.8|47452.8|47432.8|47471.3|47451.3|47440.3|47420.3|51
1649400300000|2022-04-08 06:45:00|47452|47432|47442.8|47422.8|47461.3|47441.3|47442.8|47422.8|18
1649400600000|2022-04-08 06:50:00|47440.3|47420.3|47437.8|47417.8|47468.6|47448.6|47435.3|47415.3|57
1649400900000|2022-04-08 06:55:00|47439.5|47419.5|47422.8|47402.8|47456.1|47436.1|47402.8|47382.8|70
1649401200000|2022-04-08 07:00:00|47422|47402|47467.8|47447.8|47535.3|47515.3|47407.8|47387.8|159
1649401500000|2022-04-08 07:05:00|47465.3|47445.3|47422.8|47402.8|47465.3|47445.3|47415.3|47395.3|216
1649401800000|2022-04-08 07:10:00|47423.6|47403.6|47462.8|47442.8|47475.3|47455.3|47423.6|47403.6|59
1649402100000|2022-04-08 07:15:00|47465.3|47445.3|47455.3|47435.3|47472.8|47452.8|47445.3|47425.3|22
1649402400000|2022-04-08 07:20:00|47456.1|47436.1|47455.3|47435.3|47474.6|47454.6|47446.1|47426.1|74
1649402700000|2022-04-08 07:25:00|47477.1|47457.1|47462.8|47442.8|47487.8|47467.8|47452.1|47432.1|70
1649403000000|2022-04-08 07:30:00|47463.6|47443.6|47419.6|47399.6|47467.8|47447.8|47397.8|47377.8|81
1649403300000|2022-04-08 07:35:00|47422.8|47402.8|47472.9|47452.9|47487.1|47467.1|47422.8|47402.8|53
1649403600000|2022-04-08 07:40:00|47467.1|47447.1|47500.4|47480.4|47505.4|47485.4|47440.4|47420.4|47
1649403900000|2022-04-08 07:45:00|47502.9|47482.9|47552.9|47532.9|47554.6|47534.6|47488.6|47468.6|62
1649404200000|2022-04-08 07:50:00|47553.6|47533.6|47562.9|47542.9|47562.9|47542.9|47548.6|47528.6|73
1649404500000|2022-04-08 07:55:00|47561.4|47541.4|47709.6|47689.6|47717.9|47697.9|47560.4|47540.4|235
1649404800000|2022-04-08 08:00:00|47707.9|47687.9|47652.9|47632.9|47712.9|47692.9|47637.9|47617.9|189
1649405100000|2022-04-08 08:05:00|47657.9|47637.9|47672.9|47652.9|47692.1|47672.1|47642.9|47622.9|89
1649405400000|2022-04-08 08:10:00|47672.1|47652.1|47677.9|47657.9|47733.7|47713.7|47672.1|47652.1|131
1649405700000|2022-04-08 08:15:00|47678.7|47658.7|47631.2|47611.2|47680.4|47660.4|47630.4|47610.4|88
1649406000000|2022-04-08 08:20:00|47630.4|47610.4|47685.4|47665.4|47707.9|47687.9|47630.4|47610.4|84
1649406300000|2022-04-08 08:25:00|47682.9|47662.9|47662.9|47642.9|47695.4|47675.4|47648.7|47628.7|33
1649406600000|2022-04-08 08:30:00|47661.2|47641.2|47665.4|47645.4|47687.9|47667.9|47653.7|47633.7|53
1649406900000|2022-04-08 08:35:00|47658.9|47638.9|47657.9|47637.9|47662.9|47642.9|47652.9|47632.9|22
1649407200000|2022-04-08 08:40:00|47657.2|47637.2|47677.2|47657.2|47681.2|47661.2|47627.9|47607.9|66
1649407500000|2022-04-08 08:45:00|47680.4|47660.4|47619.7|47599.7|47686.2|47666.2|47610.4|47590.4|50
1649407800000|2022-04-08 08:50:00|47620.4|47600.4|47645.4|47625.4|47645.4|47625.4|47602.2|47582.2|38
1649408100000|2022-04-08 08:55:00|47642.9|47622.9|47625.4|47605.4|47645.4|47625.4|47622.2|47602.2|26
1649408400000|2022-04-08 09:00:00|47622.9|47602.9|47605.5|47585.5|47635.4|47615.4|47603|47583|53
1649408700000|2022-04-08 09:05:00|47607.2|47587.2|47603|47583|47627.2|47607.2|47600.5|47580.5|39
1649409000000|2022-04-08 09:10:00|47604.7|47584.7|47584.7|47564.7|47608.2|47588.2|47577.2|47557.2|47
1649409300000|2022-04-08 09:15:00|47586.2|47566.2|47627.2|47607.2|47627.2|47607.2|47583|47563|29
1649409600000|2022-04-08 09:20:00|47625.5|47605.5|47628.7|47608.7|47628.7|47608.7|47603.7|47583.7|30
1649409900000|2022-04-08 09:25:00|47629.5|47609.5|47648|47628|47658|47638|47629.5|47609.5|29
1649410200000|2022-04-08 09:30:00|47645.5|47625.5|47608|47588|47645.5|47625.5|47608|47588|50
1649410500000|2022-04-08 09:35:00|47605.5|47585.5|47594.7|47574.7|47608|47588|47585.5|47565.5|35
1649410800000|2022-04-08 09:40:00|47595.5|47575.5|47581.3|47561.3|47608.8|47588.8|47580.5|47560.5|34
1649411100000|2022-04-08 09:45:00|47580.5|47560.5|47618|47598|47623|47603|47578|47558|41
1649411400000|2022-04-08 09:50:00|47617.2|47597.2|47603.8|47583.8|47617.2|47597.2|47598.8|47578.8|11
1649411700000|2022-04-08 09:55:00|47603|47583|47598|47578|47605.5|47585.5|47595.5|47575.5|23
1649412000000|2022-04-08 10:00:00|47596.3|47576.3|47576.5|47556.5|47596.3|47576.3|47574.8|47554.8|1620
1649412300000|2022-04-08 10:05:00|47574|47554|47555.8|47535.8|47577.3|47557.3|47555.8|47535.8|61
1649412600000|2022-04-08 10:10:00|47554|47534|47499|47479|47554|47534|47494|47474|449
1649412900000|2022-04-08 10:15:00|47498.3|47478.3|47531.5|47511.5|47536.5|47516.5|47490.8|47470.8|162
1649413200000|2022-04-08 10:20:00|47530.8|47510.8|47501.5|47481.5|47534|47514|47499|47479|47
1649413500000|2022-04-08 10:25:00|47504|47484|47516.5|47496.5|47521.5|47501.5|47499|47479|57
1649413800000|2022-04-08 10:30:00|47517.3|47497.3|47516.5|47496.5|47529|47509|47516.5|47496.5|75
1649414100000|2022-04-08 10:35:00|47515.8|47495.8|47518.3|47498.3|47531.5|47511.5|47514.8|47494.8|31
1649414400000|2022-04-08 10:40:00|47516.6|47496.6|47535.8|47515.8|47538.3|47518.3|47505.8|47485.8|45
1649414700000|2022-04-08 10:45:00|47536.6|47516.6|47509.1|47489.1|47536.6|47516.6|47506.6|47486.6|33
1649415000000|2022-04-08 10:50:00|47515.8|47495.8|47528.1|47508.1|47537.3|47517.3|47515.8|47495.8|167
1649415300000|2022-04-08 10:55:00|47528.8|47508.8|47548.1|47528.1|47559.1|47539.1|47528.8|47508.8|56
1649415600000|2022-04-08 11:00:00|47541.3|47521.3|47513.1|47493.1|47552.3|47532.3|47510.6|47490.6|60
1649415900000|2022-04-08 11:05:00|47515.6|47495.6|47443.1|47423.1|47518.1|47498.1|47440.6|47420.6|87
1649416200000|2022-04-08 11:10:00|47438.1|47418.1|47473.1|47453.1|47493.1|47473.1|47418.1|47398.1|110
1649416500000|2022-04-08 11:15:00|47473.9|47453.9|47470.6|47450.6|47490.6|47470.6|47470.6|47450.6|79
1649416800000|2022-04-08 11:20:00|47468.9|47448.9|47488.1|47468.1|47490.6|47470.6|47458.1|47438.1|46
1649417100000|2022-04-08 11:25:00|47488.9|47468.9|47564.9|47544.9|47573.1|47553.1|47488.9|47468.9|395
1649417400000|2022-04-08 11:30:00|47564.1|47544.1|47608.1|47588.1|47614.9|47594.9|47549.1|47529.1|661
1649417700000|2022-04-08 11:35:00|47607.4|47587.4|47609.9|47589.9|47610.6|47590.6|47528.1|47508.1|110
1649418000000|2022-04-08 11:40:00|47612.4|47592.4|47573.9|47553.9|47633.1|47613.1|47572.1|47552.1|114
1649418300000|2022-04-08 11:45:00|47575.6|47555.6|47510.6|47490.6|47604.6|47584.6|47510.6|47490.6|91
1649418600000|2022-04-08 11:50:00|47511.4|47491.4|47457.9|47437.9|47523.1|47503.1|47447.2|47427.2|134
1649418900000|2022-04-08 11:55:00|47460.4|47440.4|47515.7|47495.7|47515.7|47495.7|47460.4|47440.4|94
1649419200000|2022-04-08 12:00:00|47529.2|47509.2|47499.9|47479.9|47553.2|47533.2|47490.7|47470.7|646
1649419500000|2022-04-08 12:05:00|47501.7|47481.7|47466.7|47446.7|47536.7|47516.7|47456.7|47436.7|311
1649419800000|2022-04-08 12:10:00|47469.9|47449.9|47585.2|47565.2|47595.9|47575.9|47394.9|47374.9|750
1649420100000|2022-04-08 12:15:00|47590.2|47570.2|47535.2|47515.2|47605.2|47585.2|47522.7|47502.7|239
1649420400000|2022-04-08 12:20:00|47537.7|47517.7|47552.7|47532.7|47562.7|47542.7|47529.4|47509.4|196
1649420700000|2022-04-08 12:25:00|47561.9|47541.9|47538.4|47518.4|47570.2|47550.2|47515.2|47495.2|101
1649421000000|2022-04-08 12:30:00|47535.2|47515.2|47495.2|47475.2|47535.2|47515.2|47476.9|47456.9|176
1649421300000|2022-04-08 12:35:00|47493.4|47473.4|47480.2|47460.2|47505.2|47485.2|47468.7|47448.7|117
1649421600000|2022-04-08 12:40:00|47476.9|47456.9|47455.2|47435.2|47485.2|47465.2|47437.7|47417.7|290
1649421900000|2022-04-08 12:45:00|47452.7|47432.7|47401|47381|47452.7|47432.7|47332.7|47312.7|336
1649422200000|2022-04-08 12:50:00|47400.2|47380.2|47417|47397|47422.7|47402.7|47381.7|47361.7|150
1649422500000|2022-04-08 12:55:00|47413.7|47393.7|47376.7|47356.7|47413.7|47393.7|47372.5|47352.5|701
1649422800000|2022-04-08 13:00:00|47381.7|47361.7|47356.7|47336.7|47391.7|47371.7|47328.5|47308.5|421
1649423100000|2022-04-08 13:05:00|47358.5|47338.5|47380|47360|47396|47376|47353.5|47333.5|484
1649423400000|2022-04-08 13:10:00|47377.5|47357.5|47387|47367|47398.5|47378.5|47367.5|47347.5|211
1649423700000|2022-04-08 13:15:00|47377|47357|47395.2|47375.2|47410.2|47390.2|47377|47357|163
1649424000000|2022-04-08 13:20:00|47394.5|47374.5|47355.3|47335.3|47398.5|47378.5|47353.5|47333.5|190
1649424300000|2022-04-08 13:25:00|47352.8|47332.8|47320.3|47300.3|47352.8|47332.8|47257.8|47237.8|416
1649424600000|2022-04-08 13:30:00|47323.5|47303.5|47396.3|47376.3|47400.3|47380.3|47323.5|47303.5|391
1649424900000|2022-04-08 13:35:00|47397|47377|47317.8|47297.8|47412|47392|47317.8|47297.8|287
1649425200000|2022-04-08 13:40:00|47316|47296|47299.5|47279.5|47316|47296|47252|47232|481
1649425500000|2022-04-08 13:45:00|47297|47277|47285.3|47265.3|47297.8|47277.8|47240.3|47220.3|588
1649425800000|2022-04-08 13:50:00|47283.5|47263.5|47278.8|47258.8|47318.8|47298.8|47274.5|47254.5|702
1649426100000|2022-04-08 13:55:00|47277.3|47257.3|47221.3|47201.3|47278.8|47258.8|47216.3|47196.3|382
1649426400000|2022-04-08 14:00:00|47216.3|47196.3|47278.1|47258.1|47311.3|47291.3|47213.8|47193.8|443
1649426700000|2022-04-08 14:05:00|47276.3|47256.3|47306.3|47286.3|47321.3|47301.3|47273.8|47253.8|213
1649427000000|2022-04-08 14:10:00|47305.6|47285.6|47279.8|47259.8|47333.8|47313.8|47278.8|47258.8|458
1649427300000|2022-04-08 14:15:00|47282.3|47262.3|47227.3|47207.3|47283.1|47263.1|47205.6|47185.6|463
1649427600000|2022-04-08 14:20:00|47229.8|47209.8|47272.3|47252.3|47292.3|47272.3|47221.6|47201.6|214
1649427900000|2022-04-08 14:25:00|47273.1|47253.1|47247.3|47227.3|47277.3|47257.3|47200.8|47180.8|294
1649428200000|2022-04-08 14:30:00|47244.1|47224.1|47265.6|47245.6|47287.4|47267.4|47239.8|47219.8|175
1649428500000|2022-04-08 14:35:00|47267.4|47247.4|47249.9|47229.9|47271.6|47251.6|47217.4|47197.4|170
1649428800000|2022-04-08 14:40:00|47248.1|47228.1|47274.9|47254.9|47279.9|47259.9|47226.6|47206.6|185
1649429100000|2022-04-08 14:45:00|47273.1|47253.1|47187.4|47167.4|47273.1|47253.1|47165.6|47145.6|258
1649429400000|2022-04-08 14:50:00|47188.1|47168.1|47252.4|47232.4|47276.6|47256.6|47188.1|47168.1|171
1649429700000|2022-04-08 14:55:00|47254.1|47234.1|47290.6|47270.6|47290.6|47270.6|47252.4|47232.4|189
1649430000000|2022-04-08 15:00:00|47287.4|47267.4|47320.6|47300.6|47341.4|47321.4|47266.6|47246.6|221
1649430300000|2022-04-08 15:05:00|47322.4|47302.4|47307.4|47287.4|47327.4|47307.4|47292.4|47272.4|135
1649430600000|2022-04-08 15:10:00|47305.7|47285.7|47253.2|47233.2|47305.7|47285.7|47239.2|47219.2|199
1649430900000|2022-04-08 15:15:00|47254.9|47234.9|47212.4|47192.4|47264.2|47244.2|47211.7|47191.7|165
1649431200000|2022-04-08 15:20:00|47214.2|47194.2|47247.4|47227.4|47261.7|47241.7|47209.9|47189.9|226
1649431500000|2022-04-08 15:25:00|47248.2|47228.2|47232.4|47212.4|47293.2|47273.2|47207.4|47187.4|219
1649431800000|2022-04-08 15:30:00|47231.7|47211.7|47250.7|47230.7|47254.9|47234.9|47219.2|47199.2|138
1649432100000|2022-04-08 15:35:00|47249.9|47229.9|47254.9|47234.9|47279.2|47259.2|47242.4|47222.4|150
1649432400000|2022-04-08 15:40:00|47254.2|47234.2|47255|47235|47282.5|47262.5|47219.9|47199.9|132
1649432700000|2022-04-08 15:45:00|47254.2|47234.2|47237.5|47217.5|47267.5|47247.5|47235.7|47215.7|190
1649433000000|2022-04-08 15:50:00|47239.2|47219.2|47217.5|47197.5|47263.2|47243.2|47217.5|47197.5|144
1649433300000|2022-04-08 15:55:00|47215|47195|47210|47190|47221.7|47201.7|47207.5|47187.5|121
1649433600000|2022-04-08 16:00:00|47211.7|47191.7|47300|47280|47310|47290|47200.7|47180.7|288
1649433900000|2022-04-08 16:05:00|47301.7|47281.7|47309.2|47289.2|47315|47295|47279.2|47259.2|171
1649434200000|2022-04-08 16:10:00|47310|47290|47367.5|47347.5|47370.7|47350.7|47309.2|47289.2|302
1649434500000|2022-04-08 16:15:00|47369.3|47349.3|47367.5|47347.5|47390|47370|47365|47345|262
1649434800000|2022-04-08 16:20:00|47366.8|47346.8|47357.5|47337.5|47370|47350|47352.5|47332.5|188
1649435100000|2022-04-08 16:25:00|47359.3|47339.3|47336|47316|47370|47350|47331.8|47311.8|1306
1649435400000|2022-04-08 16:30:00|47335.3|47315.3|47301|47281|47335.3|47315.3|47291.8|47271.8|735
1649435700000|2022-04-08 16:35:00|47302.8|47282.8|47326|47306|47346|47326|47301|47281|238
1649436000000|2022-04-08 16:40:00|47324.3|47304.3|47313.5|47293.5|47334.3|47314.3|47306|47286|253
1649436300000|2022-04-08 16:45:00|47313.6|47293.6|47337.8|47317.8|47342.8|47322.8|47304.3|47284.3|135
1649436600000|2022-04-08 16:50:00|47338.6|47318.6|47348.6|47328.6|47350.3|47330.3|47333.6|47313.6|127
1649436900000|2022-04-08 16:55:00|47346.1|47326.1|47348.6|47328.6|47364.6|47344.6|47318.6|47298.6|1527
1649437200000|2022-04-08 17:00:00|47349.3|47329.3|47312.8|47292.8|47362.8|47342.8|47286.1|47266.1|289
1649437500000|2022-04-08 17:05:00|47311.1|47291.1|47300.1|47280.1|47323.6|47303.6|47293.6|47273.6|51
1649437800000|2022-04-08 17:10:00|47301.8|47281.8|47301.1|47281.1|47308.6|47288.6|47298.6|47278.6|18
1649438100000|2022-04-08 17:15:00|47303.6|47283.6|47301.1|47281.1|47313.6|47293.6|47298.6|47278.6|24
1649438400000|2022-04-08 17:20:00|47309.3|47289.3|47319.4|47299.4|47337.6|47317.6|47309.3|47289.3|954
1649438700000|2022-04-08 17:25:00|47317.6|47297.6|47310.1|47290.1|47320.1|47300.1|47308.3|47288.3|658
1649439000000|2022-04-08 17:30:00|47310.8|47290.8|47325.1|47305.1|47345.1|47325.1|47310.8|47290.8|144
1649439300000|2022-04-08 17:35:00|47322.6|47302.6|47335.9|47315.9|47339.4|47319.4|47322.6|47302.6|54
1649439600000|2022-04-08 17:40:00|47335.1|47315.1|47325.1|47305.1|47335.1|47315.1|47310.1|47290.1|57
1649439900000|2022-04-08 17:45:00|47326.9|47306.9|47318.4|47298.4|47327.6|47307.6|47307.6|47287.6|14
1649440200000|2022-04-08 17:50:00|47323.4|47303.4|47337.6|47317.6|47347.6|47327.6|47323.4|47303.4|42
1649440500000|2022-04-08 17:55:00|47334.1|47314.1|47337.6|47317.6|47337.6|47317.6|47314.4|47294.4|135
1649440800000|2022-04-08 18:00:00|47333.4|47313.4|47312.7|47292.7|47335.9|47315.9|47302.6|47282.6|26
1649441100000|2022-04-08 18:05:00|47313.4|47293.4|47340.9|47320.9|47340.9|47320.9|47312.7|47292.7|36
1649441400000|2022-04-08 18:10:00|47341.6|47321.6|47357.7|47337.7|47357.7|47337.7|47341.6|47321.6|29
1649441700000|2022-04-08 18:15:00|47358.4|47338.4|47365.9|47345.9|47382.7|47362.7|47358.4|47338.4|103
1649442000000|2022-04-08 18:20:00|47367.7|47347.7|47365.2|47345.2|47370.9|47350.9|47359.4|47339.4|100
1649442300000|2022-04-08 18:25:00|47362.7|47342.7|47333.4|47313.4|47366.9|47346.9|47330.9|47310.9|37
1649442600000|2022-04-08 18:30:00|47332.7|47312.7|47340.2|47320.2|47340.2|47320.2|47330.9|47310.9|21
1649442900000|2022-04-08 18:35:00|47339.5|47319.5|47345.2|47325.2|47345.2|47325.2|47337.7|47317.7|22
1649443200000|2022-04-08 18:40:00|47343.4|47323.4|47352.7|47332.7|47362.7|47342.7|47342.7|47322.7|134
1649443500000|2022-04-08 18:45:00|47354.2|47334.2|47353.5|47333.5|47357.7|47337.7|47351|47331|68
1649443800000|2022-04-08 18:50:00|47354.2|47334.2|47372.7|47352.7|47380.2|47360.2|47353.5|47333.5|33
1649444100000|2022-04-08 18:55:00|47375.2|47355.2|47357.7|47337.7|47375.2|47355.2|47357.7|47337.7|18
1649444400000|2022-04-08 19:00:00|47357|47337|47343.5|47323.5|47357.7|47337.7|47343.5|47323.5|24
1649444700000|2022-04-08 19:05:00|47346|47326|47356.3|47336.3|47358|47338|47342.7|47322.7|25
1649445000000|2022-04-08 19:10:00|47357|47337|47383.8|47363.8|47386.3|47366.3|47352.7|47332.7|19
1649445300000|2022-04-08 19:15:00|47381.3|47361.3|47371.3|47351.3|47381.3|47361.3|47369.5|47349.5|13
1649445600000|2022-04-08 19:20:00|47369.5|47349.5|47370.5|47350.5|47374.5|47354.5|47361.3|47341.3|20
1649445900000|2022-04-08 19:25:00|47371.3|47351.3|47386.3|47366.3|47386.3|47366.3|47371.3|47351.3|13
1649446200000|2022-04-08 19:30:00|47388.1|47368.1|47363.8|47343.8|47399.5|47379.5|47362|47342|46
1649446500000|2022-04-08 19:35:00|47364.5|47344.5|47365.6|47345.6|47376.3|47356.3|47359.5|47339.5|21
1649446800000|2022-04-08 19:40:00|47364.8|47344.8|47366.3|47346.3|47376.3|47356.3|47356.3|47336.3|20
1649447100000|2022-04-08 19:45:00|47365.6|47345.6|47340.3|47320.3|47366.3|47346.3|47340.3|47320.3|51
1649447400000|2022-04-08 19:50:00|47337.8|47317.8|47312.1|47292.1|47340.3|47320.3|47311.3|47291.3|48
1649447700000|2022-04-08 19:55:00|47311.3|47291.3|47311.3|47291.3|47318.1|47298.1|47291.3|47271.3|69
1649448000000|2022-04-08 20:00:00|47314.9|47294.9|47329.6|47309.6|47329.6|47309.6|47314.6|47294.6|22
1649448300000|2022-04-08 20:05:00|47332.1|47312.1|47341.4|47321.4|47341.4|47321.4|47331.3|47311.3|6
1649448600000|2022-04-08 20:10:00|47343.9|47323.9|47346.4|47326.4|47351.4|47331.4|47341.4|47321.4|14
1649448900000|2022-04-08 20:15:00|47342.8|47322.8|47347.4|47327.4|47347.4|47327.4|47340.6|47320.6|15
1649449200000|2022-04-08 20:20:00|47348.9|47328.9|47344.6|47324.6|47348.9|47328.9|47344.6|47324.6|11
1649449500000|2022-04-08 20:25:00|47347.1|47327.1|47358.1|47338.1|47362.1|47342.1|47344.6|47324.6|26
1649449800000|2022-04-08 20:30:00|47357.4|47337.4|47339.6|47319.6|47357.4|47337.4|47337.9|47317.9|13
1649450100000|2022-04-08 20:35:00|47341.4|47321.4|47343.6|47323.6|47344.6|47324.6|47341.4|47321.4|9
1649450400000|2022-04-08 20:40:00|47345.4|47325.4|47345.4|47325.4|47347.1|47327.1|47340.4|47320.4|24
1649450700000|2022-04-08 20:45:00|47344.6|47324.6|47359.6|47339.6|47359.6|47339.6|47337.9|47317.9|48
1649451000000|2022-04-08 20:50:00|47362.9|47342.9|47367.2|47347.2|47369.6|47349.6|47362.9|47342.9|19
1649451300000|2022-04-08 20:55:00|47369.7|47349.7|47367.2|47347.2|47369.7|47349.7|47362.9|47342.9|46
1649023200000|2022-04-03 22:00:00|47149.5|47129.5|47116.4|47096.4|47150.4|47130.4|47112.3|47092.3|23
1649023500000|2022-04-03 22:05:00|47119.5|47099.5|47125.1|47105.1|47125.1|47105.1|47111|47091|26
1649023800000|2022-04-03 22:10:00|47124.1|47104.1|47114.1|47094.1|47124.1|47104.1|47111.6|47091.6|15
1649024100000|2022-04-03 22:15:00|47113.2|47093.2|47081.6|47061.6|47113.2|47093.2|47081.6|47061.6|29
1649024400000|2022-04-03 22:20:00|47080.7|47060.7|47071.6|47051.6|47090.1|47070.1|47069.1|47049.1|14
1649024700000|2022-04-03 22:25:00|47070.7|47050.7|47072.2|47052.2|47080.7|47060.7|47066.6|47046.6|12
1649025000000|2022-04-03 22:30:00|47073.2|47053.2|47054.1|47034.1|47074.1|47054.1|47052.2|47032.2|25
1649025300000|2022-04-03 22:35:00|47051.6|47031.6|47040.7|47020.7|47054.1|47034.1|47040.7|47020.7|22
1649025600000|2022-04-03 22:40:00|47039.7|47019.7|47055.7|47035.7|47057.2|47037.2|47039.7|47019.7|14
1649025900000|2022-04-03 22:45:00|47057.2|47037.2|47061.6|47041.6|47063.2|47043.2|47054.7|47034.7|49
1649026200000|2022-04-03 22:50:00|47060.1|47040.1|47060.1|47040.1|47062.6|47042.6|47057.6|47037.6|3
1649026500000|2022-04-03 22:55:00|47061|47041|47066.6|47046.6|47068.2|47048.2|47057.6|47037.6|19
1649026800000|2022-04-03 23:00:00|47065.1|47045.1|47057.6|47037.6|47066.6|47046.6|47052.6|47032.6|13
1649027100000|2022-04-03 23:05:00|47055.1|47035.1|47065.7|47045.7|47065.7|47045.7|47055.1|47035.1|11
1649027400000|2022-04-03 23:10:00|47064.1|47044.1|47056.7|47036.7|47069.2|47049.2|47056.7|47036.7|31
1649027700000|2022-04-03 23:15:00|47054.2|47034.2|47054.2|47034.2|47060.1|47040.1|47054.2|47034.2|10
1649028000000|2022-04-03 23:20:00|47053.2|47033.2|47042.6|47022.6|47056.7|47036.7|47042.6|47022.6|7
1649028300000|2022-04-03 23:25:00|47041.7|47021.7|47042.6|47022.6|47045.1|47025.1|47040.1|47020.1|10
1649028600000|2022-04-03 23:30:00|47043.6|47023.6|47032.6|47012.6|47046.7|47026.7|47032.6|47012.6|13
1649028900000|2022-04-03 23:35:00|47027.6|47007.6|47042.6|47022.6|47043.6|47023.6|47027.6|47007.6|15
1649029200000|2022-04-03 23:40:00|47041.7|47021.7|47041.7|47021.7|47045.1|47025.1|47041.7|47021.7|1
1649029500000|2022-04-03 23:45:00|47039.2|47019.2|47028.2|47008.2|47039.2|47019.2|47015.7|46995.7|36
1649029800000|2022-04-03 23:50:00|47027.3|47007.3|47018.2|46998.2|47029.8|47009.8|47014.2|46994.2|12
1649030100000|2022-04-03 23:55:00|47016.7|46996.7|47021.3|47001.3|47021.3|47001.3|47015.7|46995.7|1
1649030400000|2022-04-04 00:00:00|47025.7|47005.7|47050.7|47030.7|47062.3|47042.3|47025.7|47005.7|31
1649030700000|2022-04-04 00:05:00|47047.3|47027.3|47062.6|47042.6|47062.6|47042.6|47028.2|47008.2|26
1649031000000|2022-04-04 00:10:00|47063.6|47043.6|47059.8|47039.8|47070.7|47050.7|47053.2|47033.2|20
1649031300000|2022-04-04 00:15:00|47062.3|47042.3|47065.7|47045.7|47075.7|47055.7|47062.3|47042.3|30
1649031600000|2022-04-04 00:20:00|47064.2|47044.2|47079.8|47059.8|47079.8|47059.8|47063.2|47043.2|16
1649031900000|2022-04-04 00:25:00|47080.8|47060.8|47077.3|47057.3|47082.3|47062.3|47065.8|47045.8|16
1649032200000|2022-04-04 00:30:00|47078.9|47058.9|47066.4|47046.4|47083.3|47063.3|47065.8|47045.8|14
1649032500000|2022-04-04 00:35:00|47067.3|47047.3|47068.3|47048.3|47078.3|47058.3|47057.3|47037.3|14
1649032800000|2022-04-04 00:40:00|47069.8|47049.8|47069.8|47049.8|47073.3|47053.3|47054.2|47034.2|33
1649033100000|2022-04-04 00:45:00|47070.8|47050.8|47075.8|47055.8|47084.8|47064.8|47070.8|47050.8|14
1649033400000|2022-04-04 00:50:00|47073.3|47053.3|47060.8|47040.8|47073.3|47053.3|47059.8|47039.8|28
1649033700000|2022-04-04 00:55:00|47059.8|47039.8|47067.3|47047.3|47069.8|47049.8|47055.8|47035.8|34
1649034000000|2022-04-04 01:00:00|47065.8|47045.8|47092.7|47072.7|47128.3|47108.3|47061.7|47041.7|85
1649034300000|2022-04-04 01:05:00|47095.8|47075.8|47113.3|47093.3|47113.3|47093.3|47085.8|47065.8|17
1649034600000|2022-04-04 01:10:00|47115.8|47095.8|47090.8|47070.8|47130.8|47110.8|47089.2|47069.2|26
1649034900000|2022-04-04 01:15:00|47095.8|47075.8|47113.3|47093.3|47115.8|47095.8|47095.8|47075.8|11
1649035200000|2022-04-04 01:20:00|47114.2|47094.2|47130.8|47110.8|47130.8|47110.8|47113.3|47093.3|21
1649035500000|2022-04-04 01:25:00|47129.9|47109.9|47124.9|47104.9|47130.8|47110.8|47103.9|47083.9|42
1649035800000|2022-04-04 01:30:00|47123.9|47103.9|47145.8|47125.8|47150.8|47130.8|47123.9|47103.9|24
1649036100000|2022-04-04 01:35:00|47148.3|47128.3|47153.3|47133.3|47160.8|47140.8|47148.3|47128.3|25
1649036400000|2022-04-04 01:40:00|47155.8|47135.8|47195.8|47175.8|47198.3|47178.3|47155.8|47135.8|68
1649036700000|2022-04-04 01:45:00|47191.8|47171.8|47174.9|47154.9|47191.8|47171.8|47174.9|47154.9|17
1649037000000|2022-04-04 01:50:00|47175.8|47155.8|47168.3|47148.3|47175.8|47155.8|47166.8|47146.8|16
1649037300000|2022-04-04 01:55:00|47166.8|47146.8|47148.3|47128.3|47166.8|47146.8|47127.4|47107.4|45
1649037600000|2022-04-04 02:00:00|47149.9|47129.9|47118.3|47098.3|47150.8|47130.8|47118.3|47098.3|27
1649037900000|2022-04-04 02:05:00|47117.4|47097.4|47094.9|47074.9|47117.4|47097.4|47094.9|47074.9|24
1649038200000|2022-04-04 02:10:00|47097.4|47077.4|47098.9|47078.9|47111.8|47091.8|47097.4|47077.4|20
1649038500000|2022-04-04 02:15:00|47098|47078|47083.3|47063.3|47098|47078|47068.3|47048.3|35
1649038800000|2022-04-04 02:20:00|47080.8|47060.8|47065.8|47045.8|47090.8|47070.8|47063.3|47043.3|20
1649039100000|2022-04-04 02:25:00|47064.9|47044.9|47078.3|47058.3|47079.9|47059.9|47039.3|47019.3|47
1649039400000|2022-04-04 02:30:00|47077.4|47057.4|47045.8|47025.8|47077.4|47057.4|47040.8|47020.8|14
1649039700000|2022-04-04 02:35:00|47046.8|47026.8|47043.3|47023.3|47056.8|47036.8|47037.4|47017.4|29
1649040000000|2022-04-04 02:40:00|47044.9|47024.9|47043.3|47023.3|47047.4|47027.4|47040.8|47020.8|20
1649040300000|2022-04-04 02:45:00|47040.8|47020.8|47040.9|47020.9|47044.9|47024.9|47038.3|47018.3|19
1649040600000|2022-04-04 02:50:00|47039.9|47019.9|46997.4|46977.4|47039.9|47019.9|46988.4|46968.4|57
1649040900000|2022-04-04 02:55:00|47002.4|46982.4|46987.4|46967.4|47008.4|46988.4|46983.4|46963.4|42
1649041200000|2022-04-04 03:00:00|46985.9|46965.9|46999.3|46979.3|47004.9|46984.9|46973.4|46953.4|18
1649041500000|2022-04-04 03:05:00|46995.9|46975.9|47033.4|47013.4|47040.9|47020.9|46985.9|46965.9|42
1649041800000|2022-04-04 03:10:00|47030.9|47010.9|47023.4|47003.4|47033.4|47013.4|47013.4|46993.4|8
1649042100000|2022-04-04 03:15:00|47024.3|47004.3|47015.9|46995.9|47024.3|47004.3|47013.4|46993.4|13
1649042400000|2022-04-04 03:20:00|47013.4|46993.4|47004.3|46984.3|47019.9|46999.9|46990.9|46970.9|27
1649042700000|2022-04-04 03:25:00|47005.3|46985.3|47010.9|46990.9|47014.3|46994.3|47004.3|46984.3|7
1649043000000|2022-04-04 03:30:00|47009.3|46989.3|47010.9|46990.9|47019.9|46999.9|46998.4|46978.4|9
1649043300000|2022-04-04 03:35:00|47013.4|46993.4|47019.9|46999.9|47022.4|47002.4|47010.9|46990.9|5
1649043600000|2022-04-04 03:40:00|47017.4|46997.4|47010.9|46990.9|47017.4|46997.4|47005.9|46985.9|8
1649043900000|2022-04-04 03:45:00|47010|46990|47005|46985|47010|46990|47005|46985|2
1649044200000|2022-04-04 03:50:00|47003.4|46983.4|47005.9|46985.9|47007.5|46987.5|47000.9|46980.9|20
1649044500000|2022-04-04 03:55:00|47007.5|46987.5|47028.4|47008.4|47030|47010|47007.5|46987.5|20
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|47008.4|46988.4|47030|47010|47005.9|46985.9|21
1649045100000|2022-04-04 04:05:00|47010|46990|46955|46935|47010.9|46990.9|46955|46935|28
1649045400000|2022-04-04 04:10:00|46952.5|46932.5|46952.5|46932.5|46967.5|46947.5|46945.9|46925.9|41
1649045700000|2022-04-04 04:15:00|46955|46935|46969.4|46949.4|46975.9|46955.9|46955|46935|14
1649046000000|2022-04-04 04:20:00|46968.4|46948.4|46953.4|46933.4|46968.4|46948.4|46948.4|46928.4|21
1649046300000|2022-04-04 04:25:00|46951.9|46931.9|46950|46930|46951.9|46931.9|46945|46925|21
1649046600000|2022-04-04 04:30:00|46952.5|46932.5|46942.5|46922.5|46953.4|46933.4|46942.5|46922.5|16
1649046900000|2022-04-04 04:35:00|46943.4|46923.4|46947.5|46927.5|46949.4|46929.4|46942.5|46922.5|15
1649047200000|2022-04-04 04:40:00|46946.6|46926.6|46955.9|46935.9|46960.9|46940.9|46944.1|46924.1|17
1649047500000|2022-04-04 04:45:00|46956.9|46936.9|46962.5|46942.5|46962.5|46942.5|46955.9|46935.9|10
1649047800000|2022-04-04 04:50:00|46960|46940|46935.9|46915.9|46960|46940|46929.4|46909.4|30
1649048100000|2022-04-04 04:55:00|46975.9|46955.9|47005.9|46985.9|47015.9|46995.9|46975.9|46955.9|39
1649048400000|2022-04-04 05:00:00|47004.4|46984.4|46995.9|46975.9|47005.9|46985.9|46987.5|46967.5|26
1649048700000|2022-04-04 05:05:00|46998.4|46978.4|46998.4|46978.4|47001.9|46981.9|46995.9|46975.9|25
1649049000000|2022-04-04 05:10:00|46995.9|46975.9|46988.5|46968.5|46996|46976|46980|46960|120
1649049300000|2022-04-04 05:15:00|46989.4|46969.4|46993.5|46973.5|47003.5|46983.5|46988.5|46968.5|117
1649049600000|2022-04-04 05:20:00|46994.4|46974.4|46998.5|46978.5|47004.4|46984.4|46994.4|46974.4|19
1649049900000|2022-04-04 05:25:00|46996|46976|46996.9|46976.9|46998.5|46978.5|46983.5|46963.5|7
1649050200000|2022-04-04 05:30:00|46996|46976|47007.5|46987.5|47007.5|46987.5|46993.5|46973.5|10
1649050500000|2022-04-04 05:35:00|47006|46986|47073.5|47053.5|47082.5|47062.5|47004.4|46984.4|52
1649050800000|2022-04-04 05:40:00|47074.4|47054.4|47082.5|47062.5|47091|47071|47073.5|47053.5|19
1649051100000|2022-04-04 05:45:00|47081|47061|47086|47066|47088.5|47068.5|47081|47061|6
1649051400000|2022-04-04 05:50:00|47082.5|47062.5|47066.9|47046.9|47085|47065|47054.4|47034.4|106
1649051700000|2022-04-04 05:55:00|47068.5|47048.5|47086|47066|47093.5|47073.5|47063.5|47043.5|118
1649052000000|2022-04-04 06:00:00|47086.9|47066.9|47083.5|47063.5|47093.5|47073.5|47076|47056|148
1649052300000|2022-04-04 06:05:00|47081|47061|47075.1|47055.1|47086|47066|47046|47026|97
1649052600000|2022-04-04 06:10:00|47073.5|47053.5|47127.6|47107.6|47127.6|47107.6|47073.5|47053.5|44
1649052900000|2022-04-04 06:15:00|47126|47106|47091.9|47071.9|47126|47106|47086|47066|62
1649053200000|2022-04-04 06:20:00|47088.5|47068.5|47082.6|47062.6|47100.1|47080.1|47076|47056|83
1649053500000|2022-04-04 06:25:00|47081|47061|47077.6|47057.6|47083.5|47063.5|47067.9|47047.9|126
1649053800000|2022-04-04 06:30:00|47076|47056|47056|47036|47081|47061|47051|47031|74
1649054100000|2022-04-04 06:35:00|47054.4|47034.4|47046|47026|47054.4|47034.4|47013.5|46993.5|67
1649054400000|2022-04-04 06:40:00|47043.5|47023.5|47086|47066|47086|47066|47043.5|47023.5|41
1649054700000|2022-04-04 06:45:00|47086.9|47066.9|47061|47041|47089.4|47069.4|47058.5|47038.5|51
1649055000000|2022-04-04 06:50:00|47058.5|47038.5|47061|47041|47068.5|47048.5|47047.6|47027.6|105
1649055300000|2022-04-04 06:55:00|47058.5|47038.5|47093.5|47073.5|47093.5|47073.5|47056|47036|70
1649055600000|2022-04-04 07:00:00|47092.6|47072.6|47111|47091|47114.5|47094.5|47063.5|47043.5|103
1649055900000|2022-04-04 07:05:00|47113.5|47093.5|47092.9|47072.9|47153.5|47133.5|47066|47046|140
1649056200000|2022-04-04 07:10:00|47092|47072|47159.5|47139.5|47159.5|47139.5|47083.5|47063.5|105
1649056500000|2022-04-04 07:15:00|47164.5|47144.5|47189.5|47169.5|47189.5|47169.5|47156|47136|78
1649056800000|2022-04-04 07:20:00|47186|47166|47136|47116|47186|47166|47126|47106|69
1649057100000|2022-04-04 07:25:00|47133.5|47113.5|47121|47101|47136|47116|47104.5|47084.5|32
1649057400000|2022-04-04 07:30:00|47122|47102|47123.5|47103.5|47138.5|47118.5|47113.5|47093.5|16
1649057700000|2022-04-04 07:35:00|47124.5|47104.5|47183.6|47163.6|47183.6|47163.6|47124.5|47104.5|36
1649058000000|2022-04-04 07:40:00|47181.1|47161.1|47262.9|47242.9|47270.4|47250.4|47175.1|47155.1|159
1649058300000|2022-04-04 07:45:00|47267.9|47247.9|47286.4|47266.4|47286.4|47266.4|47267.9|47247.9|43
1649058600000|2022-04-04 07:50:00|47292.6|47272.6|47277.9|47257.9|47304.5|47284.5|47270.4|47250.4|71
1649058900000|2022-04-04 07:55:00|47277|47257|47292|47272|47295.4|47275.4|47240.4|47220.4|70
1649059200000|2022-04-04 08:00:00|47292.9|47272.9|47360.4|47340.4|47360.4|47340.4|47277.9|47257.9|108
1649059500000|2022-04-04 08:05:00|47359.5|47339.5|47334.8|47314.8|47360.4|47340.4|47317.9|47297.9|90
1649059800000|2022-04-04 08:10:00|47333.9|47313.9|47312.9|47292.9|47337.9|47317.9|47310.4|47290.4|32
1649060100000|2022-04-04 08:15:00|47311.1|47291.1|47287.9|47267.9|47327.9|47307.9|47287.9|47267.9|64
1649060400000|2022-04-04 08:20:00|47285.4|47265.4|47282.9|47262.9|47297|47277|47272.9|47252.9|36
1649060700000|2022-04-04 08:25:00|47275.4|47255.4|47245.4|47225.4|47302.9|47282.9|47245.4|47225.4|68
1649061000000|2022-04-04 08:30:00|47244.5|47224.5|47263|47243|47263|47243|47240.5|47220.5|29
1649061300000|2022-04-04 08:35:00|47255.5|47235.5|47261.4|47241.4|47274.5|47254.5|47250.5|47230.5|19
1649061600000|2022-04-04 08:40:00|47260.5|47240.5|47228|47208|47260.5|47240.5|47223|47203|41
1649061900000|2022-04-04 08:45:00|47233|47213|47223|47203|47253|47233|47218|47198|32
1649062200000|2022-04-04 08:50:00|47224.8|47204.8|47228|47208|47248|47228|47224.8|47204.8|24
1649062500000|2022-04-04 08:55:00|47227|47207|47213|47193|47227|47207|47188|47168|58
1649062800000|2022-04-04 09:00:00|47213.9|47193.9|47234.5|47214.5|47260.5|47240.5|47213.9|47193.9|34
1649063100000|2022-04-04 09:05:00|47233|47213|47243|47223|47243|47223|47220.5|47200.5|178
1649063400000|2022-04-04 09:10:00|47245.5|47225.5|47250.5|47230.5|47260.5|47240.5|47245.5|47225.5|118
1649063700000|2022-04-04 09:15:00|47248.9|47228.9|47190.5|47170.5|47253|47233|47178|47158|105
1649064000000|2022-04-04 09:20:00|47195.5|47175.5|47198.6|47178.6|47213.6|47193.6|47195.5|47175.5|33
1649064300000|2022-04-04 09:25:00|47197.7|47177.7|47188.6|47168.6|47197.7|47177.7|47176.1|47156.1|173
1649064600000|2022-04-04 09:30:00|47187.7|47167.7|47183.6|47163.6|47193.6|47173.6|47183.6|47163.6|112
1649064900000|2022-04-04 09:35:00|47186.1|47166.1|47173|47153|47188.6|47168.6|47142.7|47122.7|96
1649065200000|2022-04-04 09:40:00|47174.6|47154.6|47158.6|47138.6|47201.8|47181.8|47156.1|47136.1|221
1649065500000|2022-04-04 09:45:00|47159.6|47139.6|47106.1|47086.1|47159.6|47139.6|47103.6|47083.6|104
1649065800000|2022-04-04 09:50:00|47107.7|47087.7|47108.6|47088.6|47112.7|47092.7|47106.1|47086.1|79
1649066100000|2022-04-04 09:55:00|47106.1|47086.1|47098.6|47078.6|47106.1|47086.1|47086.1|47066.1|85
1649066400000|2022-04-04 10:00:00|47101.1|47081.1|47103.7|47083.7|47107.7|47087.7|47100.5|47080.5|27
1649066700000|2022-04-04 10:05:00|47104.6|47084.6|47109.6|47089.6|47114.6|47094.6|47102.7|47082.7|22
1649067000000|2022-04-04 10:10:00|47110.5|47090.5|47123.7|47103.7|47127.1|47107.1|47110.5|47090.5|44
1649067300000|2022-04-04 10:15:00|47122.7|47102.7|47137.7|47117.7|47137.7|47117.7|47106.2|47086.2|34
1649067600000|2022-04-04 10:20:00|47138.7|47118.7|47141.2|47121.2|47148.7|47128.7|47136.2|47116.2|42
1649067900000|2022-04-04 10:25:00|47142.7|47122.7|47167.7|47147.7|47167.7|47147.7|47141.2|47121.2|54
1649068200000|2022-04-04 10:30:00|47166.2|47146.2|47169.6|47149.6|47188.7|47168.7|47158.7|47138.7|60
1649068500000|2022-04-04 10:35:00|47168.7|47148.7|47176.8|47156.8|47179.3|47159.3|47164.3|47144.3|87
1649068800000|2022-04-04 10:40:00|47177.7|47157.7|47173.4|47153.4|47184.3|47164.3|47169.3|47149.3|52
1649069100000|2022-04-04 10:45:00|47177.8|47157.8|47171.8|47151.8|47184.3|47164.3|47164.3|47144.3|45
1649069400000|2022-04-04 10:50:00|47170.9|47150.9|47184.3|47164.3|47195.3|47175.3|47168.4|47148.4|36
1649069700000|2022-04-04 10:55:00|47181.8|47161.8|47173.4|47153.4|47181.8|47161.8|47155|47135|42
1649070000000|2022-04-04 11:00:00|47174.3|47154.3|47169.3|47149.3|47184.3|47164.3|47163.7|47143.7|97
1649070300000|2022-04-04 11:05:00|47170.3|47150.3|47169.3|47149.3|47176.8|47156.8|47166.8|47146.8|97
1649070600000|2022-04-04 11:10:00|47166.8|47146.8|47156.8|47136.8|47168.4|47148.4|47154.3|47134.3|35
1649070900000|2022-04-04 11:15:00|47154.3|47134.3|47234.4|47214.4|47240.3|47220.3|47134.3|47114.3|75
1649071200000|2022-04-04 11:20:00|47233.4|47213.4|47286.9|47266.9|47299.4|47279.4|47231.9|47211.9|139
1649071500000|2022-04-04 11:25:00|47285.9|47265.9|47254.4|47234.4|47285.9|47265.9|47249.4|47229.4|65
1649071800000|2022-04-04 11:30:00|47253.4|47233.4|47247.5|47227.5|47264.4|47244.4|47234.4|47214.4|45
1649072100000|2022-04-04 11:35:00|47251.9|47231.9|47276.9|47256.9|47308.7|47288.7|47239.4|47219.4|145
1649072400000|2022-04-04 11:40:00|47277.8|47257.8|47239.4|47219.4|47279.4|47259.4|47239.4|47219.4|25
1649072700000|2022-04-04 11:45:00|47241.9|47221.9|47254.4|47234.4|47254.4|47234.4|47239.4|47219.4|29
1649073000000|2022-04-04 11:50:00|47257.8|47237.8|47283.5|47263.5|47283.5|47263.5|47257.8|47237.8|48
1649073300000|2022-04-04 11:55:00|47282.5|47262.5|47277.8|47257.8|47292.8|47272.8|47261.9|47241.9|176
1649073600000|2022-04-04 12:00:00|47281.2|47261.2|47251.2|47231.2|47297.8|47277.8|47243.7|47223.7|232
1649073900000|2022-04-04 12:05:00|47250.3|47230.3|47314.7|47294.7|47345.6|47325.6|47238.7|47218.7|254
1649074200000|2022-04-04 12:10:00|47318.1|47298.1|47345.6|47325.6|47357.2|47337.2|47243.1|47223.1|228
1649074500000|2022-04-04 12:15:00|47344|47324|47441.5|47421.5|47446.8|47426.8|47285.6|47265.6|256
1649074800000|2022-04-04 12:20:00|47443.1|47423.1|47488.1|47468.1|47530.6|47510.6|47443.1|47423.1|350
1649075100000|2022-04-04 12:25:00|47489|47469|47481.5|47461.5|47518.1|47498.1|47475.6|47455.6|236
1649075400000|2022-04-04 12:30:00|47483.1|47463.1|47582.1|47562.1|47602.7|47582.7|47483.1|47463.1|449
1649075700000|2022-04-04 12:35:00|47583.6|47563.6|47610.2|47590.2|47655.5|47635.5|47552.1|47532.1|434
1649076000000|2022-04-04 12:40:00|47608.6|47588.6|47725.5|47705.5|47778.9|47758.9|47581.1|47561.1|433
1649076300000|2022-04-04 12:45:00|47719.6|47699.6|47628.9|47608.9|47745.5|47725.5|47616.4|47596.4|350
1649076600000|2022-04-04 12:50:00|47627.3|47607.3|47732.3|47712.3|47765.8|47745.8|47627.3|47607.3|224
1649076900000|2022-04-04 12:55:00|47734.8|47714.8|47741.7|47721.7|47759.8|47739.8|47716.4|47696.4|210
1649077200000|2022-04-04 13:00:00|47744.2|47724.2|47888.5|47868.5|47898.5|47878.5|47744.2|47724.2|541
1649077500000|2022-04-04 13:05:00|47891|47871|47857.9|47837.9|47911|47891|47815.1|47795.1|403
1649077800000|2022-04-04 13:10:00|47856.3|47836.3|47840.4|47820.4|47898.5|47878.5|47831.3|47811.3|200
1649078100000|2022-04-04 13:15:00|47842.9|47822.9|47809.2|47789.2|47856|47836|47783.5|47763.5|396
1649078400000|2022-04-04 13:20:00|47811|47791|47861.7|47841.7|47880.1|47860.1|47809.2|47789.2|235
1649078700000|2022-04-04 13:25:00|47862.6|47842.6|47864.2|47844.2|47908.3|47888.3|47853.3|47833.3|295
1649079000000|2022-04-04 13:30:00|47866.7|47846.7|47904.5|47884.5|47918.6|47898.6|47863.9|47843.9|377
1649079300000|2022-04-04 13:35:00|47906.1|47886.1|47858.6|47838.6|47909.5|47889.5|47828.6|47808.6|343
1649079600000|2022-04-04 13:40:00|47853.6|47833.6|47879.5|47859.5|47918.6|47898.6|47852.6|47832.6|255
1649079900000|2022-04-04 13:45:00|47881.1|47861.1|47895.8|47875.8|47913.3|47893.3|47797.4|47777.4|475
1649080200000|2022-04-04 13:50:00|47897.4|47877.4|47832.4|47812.4|47897.4|47877.4|47784.9|47764.9|313
1649080500000|2022-04-04 13:55:00|47833.3|47813.3|47830.8|47810.8|47881.4|47861.4|47824.9|47804.9|216
1649080800000|2022-04-04 14:00:00|47831.7|47811.7|47870.8|47850.8|47900.8|47880.8|47831.7|47811.7|264
1649081100000|2022-04-04 14:05:00|47873.3|47853.3|47894|47874|47894|47874|47855.8|47835.8|211
1649081400000|2022-04-04 14:10:00|47896.5|47876.5|47896.5|47876.5|47924.9|47904.9|47876.5|47856.5|184
1649081700000|2022-04-04 14:15:00|47892.4|47872.4|47854|47834|47899.9|47879.9|47839|47819|337
1649082000000|2022-04-04 14:20:00|47855.5|47835.5|47874.6|47854.6|47904|47884|47855.5|47835.5|157
1649082300000|2022-04-04 14:25:00|47872.8|47852.8|47863|47843|47882.1|47862.1|47824.6|47804.6|166
1649082600000|2022-04-04 14:30:00|47864.6|47844.6|47898.7|47878.7|47928.7|47908.7|47854|47834|343
1649082900000|2022-04-04 14:35:00|47901.2|47881.2|47928.7|47908.7|47928.7|47908.7|47893.7|47873.7|174
1649083200000|2022-04-04 14:40:00|47929.6|47909.6|47896.2|47876.2|47929.6|47909.6|47892.1|47872.1|153
1649083500000|2022-04-04 14:45:00|47897.1|47877.1|47905.5|47885.5|47927.1|47907.1|47875.5|47855.5|113
1649083800000|2022-04-04 14:50:00|47907.1|47887.1|47913|47893|47928.7|47908.7|47897.8|47877.8|132
1649084100000|2022-04-04 14:55:00|47912.1|47892.1|47918.1|47898.1|47931.2|47911.2|47902.1|47882.1|83
1649084400000|2022-04-04 15:00:00|47919.6|47899.6|47976.2|47956.2|48031.2|48011.2|47909.6|47889.6|409
1649084700000|2022-04-04 15:05:00|47977.1|47957.1|48001.2|47981.2|48002.8|47982.8|47922.1|47902.1|271
1649085000000|2022-04-04 15:10:00|48002.8|47982.8|48025.3|48005.3|48036|48016|47997.8|47977.8|363
1649085300000|2022-04-04 15:15:00|48026.9|48006.9|48111.9|48091.9|48121.9|48101.9|48026.9|48006.9|479
1649085600000|2022-04-04 15:20:00|48109.4|48089.4|48116.2|48096.2|48119.4|48099.4|48053.5|48033.5|183
1649085900000|2022-04-04 15:25:00|48120.3|48100.3|48036.9|48016.9|48120.3|48100.3|48036.9|48016.9|252
1649086200000|2022-04-04 15:30:00|48025.6|48005.6|47946.9|47926.9|48026.2|48006.2|47933.5|47913.5|298
1649086500000|2022-04-04 15:35:00|47948.5|47928.5|47966|47946|48015.3|47995.3|47939.4|47919.4|137
1649086800000|2022-04-04 15:40:00|47965.1|47945.1|47993.7|47973.7|48008.7|47988.7|47910.3|47890.3|199
1649087100000|2022-04-04 15:45:00|47992.2|47972.2|47986.9|47966.9|47998.7|47978.7|47966.2|47946.2|156
1649087400000|2022-04-04 15:50:00|47982.8|47962.8|47911.9|47891.9|47982.8|47962.8|47911.9|47891.9|278
1649087700000|2022-04-04 15:55:00|47913.5|47893.5|47866.9|47846.9|47916.2|47896.2|47791.9|47771.9|270
1649088000000|2022-04-04 16:00:00|47868.5|47848.5|47907.6|47887.6|47916.9|47896.9|47843.5|47823.5|132
1649088300000|2022-04-04 16:05:00|47908.5|47888.5|47865.1|47845.1|47908.5|47888.5|47826.7|47806.7|131
1649088600000|2022-04-04 16:10:00|47863.5|47843.5|47825.1|47805.1|47867.6|47847.6|47815.1|47795.1|184
1649088900000|2022-04-04 16:15:00|47822.6|47802.6|47888.5|47868.5|47896.7|47876.7|47818.5|47798.5|127
1649089200000|2022-04-04 16:20:00|47887.6|47867.6|47879.8|47859.8|47891|47871|47874.2|47854.2|100
1649089500000|2022-04-04 16:25:00|47877.3|47857.3|47844.8|47824.8|47880.7|47860.7|47836.7|47816.7|227
1649089800000|2022-04-04 16:30:00|47841.4|47821.4|47817.3|47797.3|47850.8|47830.8|47802.3|47782.3|138
1649090100000|2022-04-04 16:35:00|47814.8|47794.8|47793.3|47773.3|47830.8|47810.8|47781.4|47761.4|202
1649090400000|2022-04-04 16:40:00|47794.2|47774.2|47749.2|47729.2|47800.8|47780.8|47748.3|47728.3|418
1649090700000|2022-04-04 16:45:00|47750.1|47730.1|47732.6|47712.6|47752.6|47732.6|47724.8|47704.8|185
1649091000000|2022-04-04 16:50:00|47733.5|47713.5|47729.2|47709.2|47745.1|47725.1|47724.2|47704.2|178
1649091300000|2022-04-04 16:55:00|47727.6|47707.6|47857.6|47837.6|47872.6|47852.6|47720.1|47700.1|1059
1649091600000|2022-04-04 17:00:00|47852.6|47832.6|47760.1|47740.1|47877.6|47857.6|47735.1|47715.1|360
1649091900000|2022-04-04 17:05:00|47759.2|47739.2|47780.1|47760.1|47787.6|47767.6|47740.1|47720.1|134
1649092200000|2022-04-04 17:10:00|47779.2|47759.2|47793.5|47773.5|47810.1|47790.1|47775.1|47755.1|66
1649092500000|2022-04-04 17:15:00|47791|47771|47785.1|47765.1|47810.1|47790.1|47782.6|47762.6|43
1649092800000|2022-04-04 17:20:00|47787.6|47767.6|47757.6|47737.6|47795.1|47775.1|47757.6|47737.6|117
1649093100000|2022-04-04 17:25:00|47759.2|47739.2|47775.1|47755.1|47789.2|47769.2|47756.7|47736.7|112
1649093400000|2022-04-04 17:30:00|47777.6|47757.6|47779.2|47759.2|47782.6|47762.6|47755.1|47735.1|164
1649093700000|2022-04-04 17:35:00|47780.8|47760.8|47789.2|47769.2|47789.2|47769.2|47763.5|47743.5|109
1649094000000|2022-04-04 17:40:00|47796.7|47776.7|47792.6|47772.6|47808.5|47788.5|47772.6|47752.6|104
1649094300000|2022-04-04 17:45:00|47790.1|47770.1|47817.6|47797.6|47817.6|47797.6|47790.1|47770.1|75
1649094600000|2022-04-04 17:50:00|47820.1|47800.1|47827.6|47807.6|47835.1|47815.1|47790.1|47770.1|92
1649094900000|2022-04-04 17:55:00|47822.6|47802.6|47810.1|47790.1|47822.6|47802.6|47780.1|47760.1|66
1649095200000|2022-04-04 18:00:00|47807.6|47787.6|47805.1|47785.1|47811.1|47791.1|47785.1|47765.1|120
1649095500000|2022-04-04 18:05:00|47807.6|47787.6|47805.1|47785.1|47810.1|47790.1|47790.1|47770.1|150
1649095800000|2022-04-04 18:10:00|47804.2|47784.2|47787.6|47767.6|47806.7|47786.7|47785.1|47765.1|120
1649096100000|2022-04-04 18:15:00|47788.6|47768.6|47790.1|47770.1|47802.6|47782.6|47788.6|47768.6|22
1649096400000|2022-04-04 18:20:00|47792.6|47772.6|47793.6|47773.6|47807.6|47787.6|47787.6|47767.6|254
1649096700000|2022-04-04 18:25:00|47795.2|47775.2|47817.7|47797.7|47817.7|47797.7|47787.7|47767.7|20
1649097000000|2022-04-04 18:30:00|47816.1|47796.1|47819.2|47799.2|47819.2|47799.2|47805.2|47785.2|77
1649097300000|2022-04-04 18:35:00|47817.7|47797.7|47819.2|47799.2|47819.2|47799.2|47797.7|47777.7|69
1649097600000|2022-04-04 18:40:00|47820.8|47800.8|47805.8|47785.8|47820.8|47800.8|47798.3|47778.3|101
1649097900000|2022-04-04 18:45:00|47803.3|47783.3|47824.3|47804.3|47824.3|47804.3|47793.3|47773.3|53
1649098200000|2022-04-04 18:50:00|47825.8|47805.8|47830.8|47810.8|47833.3|47813.3|47823.3|47803.3|36
1649098500000|2022-04-04 18:55:00|47831.8|47811.8|47870.8|47850.8|47875.8|47855.8|47831.8|47811.8|189
1649098800000|2022-04-04 19:00:00|47869.9|47849.9|47824.9|47804.9|47869.9|47849.9|47824.9|47804.9|39
1649099100000|2022-04-04 19:05:00|47827.4|47807.4|47831.8|47811.8|47842.7|47822.7|47827.4|47807.4|17
1649099400000|2022-04-04 19:10:00|47833.4|47813.4|47825.9|47805.9|47846.8|47826.8|47825.9|47805.9|22
1649099700000|2022-04-04 19:15:00|47824.3|47804.3|47829.9|47809.9|47835.9|47815.9|47823.4|47803.4|7
1649100000000|2022-04-04 19:20:00|47828.4|47808.4|47818.4|47798.4|47845.9|47825.9|47818.4|47798.4|24
1649100300000|2022-04-04 19:25:00|47819.9|47799.9|47805.9|47785.9|47820.9|47800.9|47805.9|47785.9|13
1649100600000|2022-04-04 19:30:00|47808.4|47788.4|47803.4|47783.4|47810.9|47790.9|47801.8|47781.8|14
1649100900000|2022-04-04 19:35:00|47801.8|47781.8|47805.9|47785.9|47810.2|47790.2|47799.3|47779.3|26
1649101200000|2022-04-04 19:40:00|47806.8|47786.8|47800.2|47780.2|47806.8|47786.8|47786.8|47766.8|137
1649101500000|2022-04-04 19:45:00|47798.6|47778.6|47802.7|47782.7|47805.9|47785.9|47795.2|47775.2|22
1649101800000|2022-04-04 19:50:00|47804.3|47784.3|47826.8|47806.8|47835.2|47815.2|47804.3|47784.3|36
1649102100000|2022-04-04 19:55:00|47825.2|47805.2|47843.4|47823.4|47844.3|47824.3|47825.2|47805.2|33
1649102400000|2022-04-04 20:00:00|47844.3|47824.3|47844.3|47824.3|47847.7|47827.7|47842.7|47822.7|28
1649102700000|2022-04-04 20:05:00|47842.7|47822.7|47840.9|47820.9|47844.3|47824.3|47840.9|47820.9|15
1649103000000|2022-04-04 20:10:00|47841.8|47821.8|47843.4|47823.4|47843.4|47823.4|47840.9|47820.9|8
1649103300000|2022-04-04 20:15:00|47845|47825|47849.3|47829.3|47851.8|47831.8|47843.4|47823.4|13
1649103600000|2022-04-04 20:20:00|47846.8|47826.8|47846.8|47826.8|47850.2|47830.2|47846.8|47826.8|8
1649103900000|2022-04-04 20:25:00|47845.2|47825.2|47867.5|47847.5|47867.5|47847.5|47844.3|47824.3|31
1649104200000|2022-04-04 20:30:00|47866.6|47846.6|47865.9|47845.9|47868.4|47848.4|47860|47840|33
1649104500000|2022-04-04 20:35:00|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|47860.9|47840.9|9
1649104800000|2022-04-04 20:40:00|47861.8|47841.8|47890.9|47870.9|47890.9|47870.9|47860.9|47840.9|47
1649105100000|2022-04-04 20:45:00|47888.4|47868.4|47903.4|47883.4|47903.4|47883.4|47875.9|47855.9|40
1649105400000|2022-04-04 20:50:00|47905.9|47885.9|47908.4|47888.4|47911.6|47891.6|47898.4|47878.4|24
1649105700000|2022-04-04 20:55:00|47911.8|47891.8|47895|47875|47913.4|47893.4|47892.5|47872.5|30
1649109600000|2022-04-04 22:00:00|47883.9|47863.9|47856.9|47836.9|47891|47871|47855.3|47835.3|56
1649109900000|2022-04-04 22:05:00|47856|47836|47834.4|47814.4|47856|47836|47819.4|47799.4|46
1649110200000|2022-04-04 22:10:00|47839.4|47819.4|47865.3|47845.3|47866|47846|47837.8|47817.8|16
1649110500000|2022-04-04 22:15:00|47871.9|47851.9|47888.7|47868.7|47888.7|47868.7|47871.9|47851.9|19
1649110800000|2022-04-04 22:20:00|47890.3|47870.3|47889.4|47869.4|47892.8|47872.8|47885.3|47865.3|12
1649111100000|2022-04-04 22:25:00|47887.8|47867.8|47905.3|47885.3|47905.3|47885.3|47887.8|47867.8|10
1649111400000|2022-04-04 22:30:00|47902.8|47882.8|47897.8|47877.8|47905.3|47885.3|47897.8|47877.8|10
1649111700000|2022-04-04 22:35:00|47895.3|47875.3|47892.8|47872.8|47895.3|47875.3|47887.8|47867.8|8
1649112000000|2022-04-04 22:40:00|47896.2|47876.2|47906.9|47886.9|47906.9|47886.9|47896.2|47876.2|4
1649112300000|2022-04-04 22:45:00|47905.3|47885.3|47892.8|47872.8|47905.3|47885.3|47890.3|47870.3|8
1649112600000|2022-04-04 22:50:00|47895.3|47875.3|47921.2|47901.2|47921.2|47901.2|47895.3|47875.3|16
1649112900000|2022-04-04 22:55:00|47921.9|47901.9|47912.8|47892.8|47921.9|47901.9|47901.9|47881.9|19
1649113200000|2022-04-04 23:00:00|47910.3|47890.3|47879.4|47859.4|47910.3|47890.3|47879.4|47859.4|17
1649113500000|2022-04-04 23:05:00|47877.8|47857.8|47885.3|47865.3|47885.3|47865.3|47873.7|47853.7|12
1649113800000|2022-04-04 23:10:00|47887.8|47867.8|47887.8|47867.8|47890.3|47870.3|47885.3|47865.3|7
1649114100000|2022-04-04 23:15:00|47886.2|47866.2|47887.8|47867.8|47887.8|47867.8|47872.6|47852.6|11
1649114400000|2022-04-04 23:20:00|47890.3|47870.3|47872.8|47852.8|47890.3|47870.3|47871.2|47851.2|13
1649114700000|2022-04-04 23:25:00|47874.4|47854.4|47872.8|47852.8|47874.4|47854.4|47870.3|47850.3|8
1649115000000|2022-04-04 23:30:00|47875.3|47855.3|47888.7|47868.7|47892.8|47872.8|47875.3|47855.3|18
1649115300000|2022-04-04 23:35:00|47890.3|47870.3|47899.4|47879.4|47901|47881|47890.3|47870.3|3
1649115600000|2022-04-04 23:40:00|47897.8|47877.8|47901.9|47881.9|47905.3|47885.3|47897.8|47877.8|11
1649115900000|2022-04-04 23:45:00|47902.8|47882.8|47886.9|47866.9|47902.8|47882.8|47886.9|47866.9|8
1649116200000|2022-04-04 23:50:00|47885.3|47865.3|47877.8|47857.8|47890.3|47870.3|47877.8|47857.8|7
1649116500000|2022-04-04 23:55:00|47874.6|47854.6|47860.3|47840.3|47874.6|47854.6|47857.8|47837.8|23
1649116800000|2022-04-05 00:00:00|47861.2|47841.2|47892.8|47872.8|47922.8|47902.8|47857.8|47837.8|48
1649117100000|2022-04-05 00:05:00|47894.7|47874.7|47923.5|47903.5|47923.5|47903.5|47894.7|47874.7|14
1649117400000|2022-04-05 00:10:00|47926.9|47906.9|47940.3|47920.3|47946.3|47926.3|47920.3|47900.3|43
1649117700000|2022-04-05 00:15:00|47941.3|47921.3|47907.9|47887.9|47944.4|47924.4|47906.9|47886.9|18
1649118000000|2022-04-05 00:20:00|47908.8|47888.8|47925.4|47905.4|47930.4|47910.4|47907.9|47887.9|10
1649118300000|2022-04-05 00:25:00|47931.3|47911.3|47952|47932|47954.5|47934.5|47931.3|47911.3|54
1649118600000|2022-04-05 00:30:00|47950.4|47930.4|47964.5|47944.5|47970.4|47950.4|47950.4|47930.4|44
1649118900000|2022-04-05 00:35:00|47962|47942|48023.6|48003.6|48023.6|48003.6|47960.4|47940.4|71
1649119200000|2022-04-05 00:40:00|48025.2|48005.2|48063.8|48043.8|48074|48054|48025.2|48005.2|98
1649119500000|2022-04-05 00:45:00|48062.9|48042.9|47987.2|47967.2|48062.9|48042.9|47983.8|47963.8|53
1649119800000|2022-04-05 00:50:00|47989.7|47969.7|48021.3|48001.3|48028.1|48008.1|47987.2|47967.2|17
1649120100000|2022-04-05 00:55:00|48019.7|47999.7|48028.8|48008.8|48046.3|48026.3|48018.1|47998.1|50
1649120400000|2022-04-05 01:00:00|48030.4|48010.4|48013.8|47993.8|48031.3|48011.3|48007.2|47987.2|26
1649120700000|2022-04-05 01:05:00|48025.6|48005.6|48052.2|48032.2|48055.6|48035.6|48025.6|48005.6|31
1649121000000|2022-04-05 01:10:00|48053.1|48033.1|48052.2|48032.2|48057.2|48037.2|48036.3|48016.3|41
1649121300000|2022-04-05 01:15:00|48053.8|48033.8|48031.3|48011.3|48053.8|48033.8|48031.3|48011.3|28
1649121600000|2022-04-05 01:20:00|48032.2|48012.2|48017.9|47997.9|48033.8|48013.8|48017.2|47997.2|22
1649121900000|2022-04-05 01:25:00|48021.3|48001.3|48017.2|47997.2|48021.3|48001.3|48007.2|47987.2|18
1649122200000|2022-04-05 01:30:00|48018.8|47998.8|48058.1|48038.1|48064.7|48044.7|48018.8|47998.8|31
1649122500000|2022-04-05 01:35:00|48075.6|48055.6|48102.2|48082.2|48109.7|48089.7|48075.6|48055.6|56
1649122800000|2022-04-05 01:40:00|48103.1|48083.1|48088.8|48068.8|48104.7|48084.7|48086.3|48066.3|32
1649123100000|2022-04-05 01:45:00|48087.2|48067.2|48118.8|48098.8|48119|48099|48085.6|48065.6|42
1649123400000|2022-04-05 01:50:00|48117.9|48097.9|48117.9|48097.9|48123.1|48103.1|48113.8|48093.8|64
1649123700000|2022-04-05 01:55:00|48118.8|48098.8|48126.3|48106.3|48138.8|48118.8|48112.2|48092.2|44
1649124000000|2022-04-05 02:00:00|48124.7|48104.7|48147.2|48127.2|48164.7|48144.7|48124.7|48104.7|59
1649124300000|2022-04-05 02:05:00|48148.8|48128.8|48156.3|48136.3|48164.7|48144.7|48144.7|48124.7|48
1649124600000|2022-04-05 02:10:00|48154.7|48134.7|48142.2|48122.2|48154.7|48134.7|48138.8|48118.8|27
1649124900000|2022-04-05 02:15:00|48141.3|48121.3|48162.2|48142.2|48162.2|48142.2|48139.7|48119.7|25
1649125200000|2022-04-05 02:20:00|48163.1|48143.1|48157.2|48137.2|48170.6|48150.6|48153.8|48133.8|32
1649125500000|2022-04-05 02:25:00|48156.3|48136.3|48153.8|48133.8|48167.2|48147.2|48153.8|48133.8|38
1649125800000|2022-04-05 02:30:00|48152.2|48132.2|48139|48119|48153.8|48133.8|48139|48119|20
1649126100000|2022-04-05 02:35:00|48144|48124|48154|48134|48157.4|48137.4|48131.5|48111.5|36
1649126400000|2022-04-05 02:40:00|48152.4|48132.4|48141.5|48121.5|48154|48134|48141.5|48121.5|11
1649126700000|2022-04-05 02:45:00|48139|48119|48130.6|48110.6|48139|48119|48130.6|48110.6|18
1649127000000|2022-04-05 02:50:00|48131.5|48111.5|48136.5|48116.5|48136.5|48116.5|48130.6|48110.6|9
1649127300000|2022-04-05 02:55:00|48134|48114|48127.4|48107.4|48134|48114|48123.1|48103.1|15
1649127600000|2022-04-05 03:00:00|48126.5|48106.5|48130.6|48110.6|48130.6|48110.6|48124|48104|6
1649127900000|2022-04-05 03:05:00|48131.5|48111.5|48144|48124|48144|48124|48126.5|48106.5|19
1649128200000|2022-04-05 03:10:00|48140.6|48120.6|48130.6|48110.6|48140.6|48120.6|48120.6|48100.6|38
1649128500000|2022-04-05 03:15:00|48129.7|48109.7|48124.7|48104.7|48129.7|48109.7|48120.6|48100.6|12
1649128800000|2022-04-05 03:20:00|48127.2|48107.2|48119.8|48099.8|48127.2|48107.2|48119.7|48099.7|16
1649129100000|2022-04-05 03:25:00|48120.6|48100.6|48119.8|48099.8|48122.3|48102.3|48114.8|48094.8|15
1649129400000|2022-04-05 03:30:00|48117.3|48097.3|48119.8|48099.8|48119.8|48099.8|48109.8|48089.8|14
1649129700000|2022-04-05 03:35:00|48117.3|48097.3|48120.7|48100.7|48137.3|48117.3|48117.3|48097.3|15
1649130000000|2022-04-05 03:40:00|48124.1|48104.1|48128.2|48108.2|48129.1|48109.1|48119.1|48099.1|25
1649130300000|2022-04-05 03:45:00|48125.7|48105.7|48137.5|48117.5|48137.5|48117.5|48124.1|48104.1|19
1649130600000|2022-04-05 03:50:00|48139.1|48119.1|48140.7|48120.7|48142.3|48122.3|48137.5|48117.5|1
1649130900000|2022-04-05 03:55:00|48141.6|48121.6|48158.2|48138.2|48158.2|48138.2|48141.6|48121.6|25
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|48155.7|48135.7|48169.8|48149.8|48153.2|48133.2|42
1649131500000|2022-04-05 04:05:00|48153.2|48133.2|48158.2|48138.2|48160.7|48140.7|48153.2|48133.2|16
1649131800000|2022-04-05 04:10:00|48159.1|48139.1|48138.2|48118.2|48159.1|48139.1|48132.3|48112.3|30
1649132100000|2022-04-05 04:15:00|48140.7|48120.7|48137.3|48117.3|48144.1|48124.1|48135.7|48115.7|10
1649132400000|2022-04-05 04:20:00|48138.9|48118.9|48153.2|48133.2|48157.5|48137.5|48138.2|48118.2|18
1649132700000|2022-04-05 04:25:00|48154.1|48134.1|48150|48130|48155|48135|48149.1|48129.1|12
1649133000000|2022-04-05 04:30:00|48143.2|48123.2|48179.1|48159.1|48219.1|48199.1|48139.1|48119.1|137
1649133300000|2022-04-05 04:35:00|48177.5|48157.5|48169.1|48149.1|48184.1|48164.1|48162.5|48142.5|40
1649133600000|2022-04-05 04:40:00|48170|48150|48164.1|48144.1|48179.1|48159.1|48156.6|48136.6|36
1649133900000|2022-04-05 04:45:00|48161.6|48141.6|48173.2|48153.2|48191.6|48171.6|48156.6|48136.6|59
1649134200000|2022-04-05 04:50:00|48174.1|48154.1|48176.6|48156.6|48185.9|48165.9|48159.1|48139.1|21
1649134500000|2022-04-05 04:55:00|48175|48155|48176.6|48156.6|48179.1|48159.1|48174.1|48154.1|10
1649134800000|2022-04-05 05:00:00|48175|48155|48160.7|48140.7|48189.1|48169.1|48160.7|48140.7|40
1649135100000|2022-04-05 05:05:00|48156.6|48136.6|48149.1|48129.1|48161.6|48141.6|48149.1|48129.1|20
1649135400000|2022-04-05 05:10:00|48151.6|48131.6|48147.5|48127.5|48152.5|48132.5|48137.5|48117.5|55
1649135700000|2022-04-05 05:15:00|48146.6|48126.6|48150.9|48130.9|48152.5|48132.5|48140|48120|29
1649136000000|2022-04-05 05:20:00|48152.5|48132.5|48172.5|48152.5|48177.5|48157.5|48152.5|48132.5|108
1649136300000|2022-04-05 05:25:00|48173.4|48153.4|48147.5|48127.5|48178.4|48158.4|48145|48125|24
1649136600000|2022-04-05 05:30:00|48150|48130|48179.1|48159.1|48185|48165|48150|48130|41
1649136900000|2022-04-05 05:35:00|48176.6|48156.6|48178.2|48158.2|48191.6|48171.6|48174.8|48154.8|17
1649137200000|2022-04-05 05:40:00|48183.2|48163.2|48210|48190|48214.1|48194.1|48183.2|48163.2|39
1649137500000|2022-04-05 05:45:00|48208.2|48188.2|48211.6|48191.6|48221.6|48201.6|48206.6|48186.6|45
1649137800000|2022-04-05 05:50:00|48206.6|48186.6|48259.1|48239.1|48265.7|48245.7|48202.5|48182.5|58
1649138100000|2022-04-05 05:55:00|48261.6|48241.6|48266.6|48246.6|48270|48250|48256.6|48236.6|44
1649138400000|2022-04-05 06:00:00|48265.7|48245.7|48222.5|48202.5|48265.7|48245.7|48222.5|48202.5|95
1649138700000|2022-04-05 06:05:00|48224.1|48204.1|48230|48210|48230.7|48210.7|48217.5|48197.5|133
1649139000000|2022-04-05 06:10:00|48229.1|48209.1|48394.3|48374.3|48403.6|48383.6|48227.5|48207.5|266
1649139300000|2022-04-05 06:15:00|48395.2|48375.2|48339.5|48319.5|48457.9|48437.9|48326.1|48306.1|312
1649139600000|2022-04-05 06:20:00|48340.4|48320.4|48350.4|48330.4|48359.5|48339.5|48333.8|48313.8|86
1649139900000|2022-04-05 06:25:00|48356.3|48336.3|48369.5|48349.5|48425.4|48405.4|48356.3|48336.3|143
1649140200000|2022-04-05 06:30:00|48370.4|48350.4|48359.5|48339.5|48372|48352|48347.9|48327.9|61
1649140500000|2022-04-05 06:35:00|48363.8|48343.8|48385.4|48365.4|48387|48367|48360.4|48340.4|60
1649140800000|2022-04-05 06:40:00|48391.1|48371.1|48435.4|48415.4|48459.5|48439.5|48391.1|48371.1|81
1649141100000|2022-04-05 06:45:00|48437.9|48417.9|48389.5|48369.5|48464.5|48444.5|48373.6|48353.6|70
1649141400000|2022-04-05 06:50:00|48387.9|48367.9|48434.7|48414.7|48434.7|48414.7|48386.1|48366.1|66
1649141700000|2022-04-05 06:55:00|48435.6|48415.6|48519.7|48499.7|48549.7|48529.7|48402|48382|218
1649142000000|2022-04-05 07:00:00|48501.3|48481.3|48516.3|48496.3|48554.7|48534.7|48451.3|48431.3|288
1649142300000|2022-04-05 07:05:00|48518.8|48498.8|48516.3|48496.3|48548.1|48528.1|48506.4|48486.4|242
1649142600000|2022-04-05 07:10:00|48517.2|48497.2|48526.3|48506.3|48543.1|48523.1|48502.9|48482.9|94
1649142900000|2022-04-05 07:15:00|48528.8|48508.8|48493.8|48473.8|48546.3|48526.3|48477.2|48457.2|132
1649143200000|2022-04-05 07:20:00|48497.2|48477.2|48451.3|48431.3|48521.3|48501.3|48450.4|48430.4|81
1649143500000|2022-04-05 07:25:00|48450.4|48430.4|48450.4|48430.4|48478.8|48458.8|48413.8|48393.8|113
1649143800000|2022-04-05 07:30:00|48451.3|48431.3|48435.4|48415.4|48467.2|48447.2|48426.3|48406.3|92
1649144100000|2022-04-05 07:35:00|48437.2|48417.2|48436.3|48416.3|48471.3|48451.3|48431.3|48411.3|35
1649144400000|2022-04-05 07:40:00|48435.4|48415.4|48506.3|48486.3|48513.8|48493.8|48428.8|48408.8|54
1649144700000|2022-04-05 07:45:00|48494.7|48474.7|48563.8|48543.8|48576.3|48556.3|48482.2|48462.2|82
1649145000000|2022-04-05 07:50:00|48556.3|48536.3|48549.7|48529.7|48566.3|48546.3|48509.7|48489.7|75
1649145300000|2022-04-05 07:55:00|48550.6|48530.6|48479.7|48459.7|48565.6|48545.6|48478.1|48458.1|75
1649145600000|2022-04-05 08:00:00|48481.4|48461.4|48483.8|48463.8|48513.8|48493.8|48465.4|48445.4|111
1649145900000|2022-04-05 08:05:00|48481.3|48461.3|48571.3|48551.3|48573.8|48553.8|48481.3|48461.3|129
1649146200000|2022-04-05 08:10:00|48570.4|48550.4|48547.2|48527.2|48570.4|48550.4|48528.1|48508.1|66
1649146500000|2022-04-05 08:15:00|48548.1|48528.1|48566.3|48546.3|48610.4|48590.4|48548.1|48528.1|162
1649146800000|2022-04-05 08:20:00|48563.8|48543.8|48458.8|48438.8|48563.8|48543.8|48413.8|48393.8|182
1649147100000|2022-04-05 08:25:00|48461.3|48441.3|48394.5|48374.5|48461.3|48441.3|48394.5|48374.5|139
1649147400000|2022-04-05 08:30:00|48393.6|48373.6|48325.4|48305.4|48393.6|48373.6|48309.5|48289.5|190
1649147700000|2022-04-05 08:35:00|48324.5|48304.5|48389.7|48369.7|48391.3|48371.3|48324.5|48304.5|91
1649148000000|2022-04-05 08:40:00|48391.3|48371.3|48486.3|48466.3|48508.8|48488.8|48376.3|48356.3|122
1649148300000|2022-04-05 08:45:00|48487.2|48467.2|48456.3|48436.3|48493.8|48473.8|48448.8|48428.8|83
1649148600000|2022-04-05 08:50:00|48463.8|48443.8|48469.7|48449.7|48483.1|48463.1|48436.3|48416.3|72
1649148900000|2022-04-05 08:55:00|48471.3|48451.3|48442.2|48422.2|48486.3|48466.3|48441.3|48421.3|70
1649149200000|2022-04-05 09:00:00|48443.1|48423.1|48405.4|48385.4|48460.4|48440.4|48405.4|48385.4|138
1649149500000|2022-04-05 09:05:00|48407.9|48387.9|48409.5|48389.5|48452|48432|48407|48387|71
1649149800000|2022-04-05 09:10:00|48407.7|48387.7|48412.9|48392.9|48432|48412|48392|48372|50
1649150100000|2022-04-05 09:15:00|48413.8|48393.8|48422.9|48402.9|48436.1|48416.1|48413.8|48393.8|29
1649150400000|2022-04-05 09:20:00|48422|48402|48432|48412|48432|48412|48402|48382|32
1649150700000|2022-04-05 09:25:00|48429.5|48409.5|48395.4|48375.4|48429.5|48409.5|48382.9|48362.9|47
1649151000000|2022-04-05 09:30:00|48397.9|48377.9|48387|48367|48413.6|48393.6|48384.5|48364.5|30
1649151300000|2022-04-05 09:35:00|48386.1|48366.1|48359.5|48339.5|48397|48377|48359.5|48339.5|48
1649151600000|2022-04-05 09:40:00|48357.9|48337.9|48327.8|48307.8|48357.9|48337.9|48321.1|48301.1|126
1649151900000|2022-04-05 09:45:00|48331.1|48311.1|48249.5|48229.5|48350.3|48330.3|48236.1|48216.1|172
1649152200000|2022-04-05 09:50:00|48250.4|48230.4|48284.5|48264.5|48299.5|48279.5|48249.5|48229.5|72
1649152500000|2022-04-05 09:55:00|48283.6|48263.6|48281.2|48261.2|48299.5|48279.5|48278.7|48258.7|89
1649152800000|2022-04-05 10:00:00|48280.3|48260.3|48336|48316|48336|48316|48276.9|48256.9|139
1649153100000|2022-04-05 10:05:00|48332.8|48312.8|48361|48341|48365.1|48345.1|48322.8|48302.8|165
1649153400000|2022-04-05 10:10:00|48363.5|48343.5|48424.2|48404.2|48424.2|48404.2|48341.7|48321.7|138
1649153700000|2022-04-05 10:15:00|48423.3|48403.3|48425.1|48405.1|48425.1|48405.1|48392.6|48372.6|53
1649154000000|2022-04-05 10:20:00|48424.2|48404.2|48393.4|48373.4|48430.1|48410.1|48359.2|48339.2|69
1649154300000|2022-04-05 10:25:00|48389.2|48369.2|48356.7|48336.7|48396.7|48376.7|48350.1|48330.1|62
1649154600000|2022-04-05 10:30:00|48354.2|48334.2|48287.6|48267.6|48356.7|48336.7|48274.2|48254.2|102
1649154900000|2022-04-05 10:35:00|48284.2|48264.2|48279.2|48259.2|48306.7|48286.7|48265.9|48245.9|93
1649155200000|2022-04-05 10:40:00|48276.7|48256.7|48237.6|48217.6|48276.7|48256.7|48235.9|48215.9|97
1649155500000|2022-04-05 10:45:00|48240.9|48220.9|48264.2|48244.2|48279.2|48259.2|48240.9|48220.9|81
1649155800000|2022-04-05 10:50:00|48265.1|48245.1|48273.4|48253.4|48288.4|48268.4|48249.2|48229.2|70
1649156100000|2022-04-05 10:55:00|48276.7|48256.7|48335.1|48315.1|48350.9|48330.9|48276.7|48256.7|84
1649156400000|2022-04-05 11:00:00|48336|48316|48310.1|48290.1|48350.1|48330.1|48310.1|48290.1|52
1649156700000|2022-04-05 11:05:00|48309.3|48289.3|48187.6|48167.6|48309.3|48289.3|48184.3|48164.3|85
1649157000000|2022-04-05 11:10:00|48204.3|48184.3|48214.3|48194.3|48251.8|48231.8|48176.8|48156.8|101
1649157300000|2022-04-05 11:15:00|48215.9|48195.9|48216.8|48196.8|48250.1|48230.1|48204.3|48184.3|58
1649157600000|2022-04-05 11:20:00|48215.1|48195.1|48172.5|48152.5|48231|48211|48150|48130|102
1649157900000|2022-04-05 11:25:00|48177.5|48157.5|48147.5|48127.5|48212.5|48192.5|48142.5|48122.5|153
1649158200000|2022-04-05 11:30:00|48149.1|48129.1|48062.5|48042.5|48165|48145|48049.1|48029.1|402
1649158500000|2022-04-05 11:35:00|48063.4|48043.4|48057.5|48037.5|48092.5|48072.5|48045.9|48025.9|308
1649158800000|2022-04-05 11:40:00|48058.4|48038.4|48079.1|48059.1|48127.5|48107.5|48058.4|48038.4|167
1649159100000|2022-04-05 11:45:00|48076.6|48056.6|48079|48059|48102.5|48082.5|48028.2|48008.2|147
1649159400000|2022-04-05 11:50:00|48077.4|48057.4|48003.2|47983.2|48088.2|48068.2|47953.2|47933.2|198
1649159700000|2022-04-05 11:55:00|48004.1|47984.1|48022.4|48002.4|48024.9|48004.9|47964.1|47944.1|222
1649160000000|2022-04-05 12:00:00|48024|48004|47984|47964|48024.9|48004.9|47959|47939|137
1649160300000|2022-04-05 12:05:00|47985.6|47965.6|47946.5|47926.5|48024.9|48004.9|47894|47874|385
1649160600000|2022-04-05 12:10:00|47939|47919|47874|47854|47939|47919|47833.1|47813.1|408
1649160900000|2022-04-05 12:15:00|47875.6|47855.6|47871.4|47851.4|47919.7|47899.7|47848.9|47828.9|219
1649161200000|2022-04-05 12:20:00|47869.7|47849.7|47909.7|47889.7|47909.7|47889.7|47840.6|47820.6|187
1649161500000|2022-04-05 12:25:00|47912.2|47892.2|47879.7|47859.7|47928.1|47908.1|47873.1|47853.1|138
1649161800000|2022-04-05 12:30:00|47877.2|47857.2|47910.5|47890.5|47955.5|47935.5|47843|47823|489
1649162100000|2022-04-05 12:35:00|47911.4|47891.4|47890.5|47870.5|47911.4|47891.4|47864.6|47844.6|135
1649162400000|2022-04-05 12:40:00|47885.5|47865.5|47890.5|47870.5|47910.5|47890.5|47825.5|47805.5|181
1649162700000|2022-04-05 12:45:00|47896.4|47876.4|47935.5|47915.5|47938|47918|47885.5|47865.5|141
1649163000000|2022-04-05 12:50:00|47933|47913|47928.7|47908.7|47950.5|47930.5|47899.6|47879.6|119
1649163300000|2022-04-05 12:55:00|47929.6|47909.6|47958.1|47938.1|47961.5|47941.5|47902.3|47882.3|152
1649163600000|2022-04-05 13:00:00|47956.5|47936.5|47890.5|47870.5|47959|47939|47799.6|47779.6|239
1649163900000|2022-04-05 13:05:00|47893|47873|47934.8|47914.8|47973.1|47953.1|47887.3|47867.3|329
1649164200000|2022-04-05 13:10:00|47937.3|47917.3|47937.3|47917.3|47952.3|47932.3|47892.3|47872.3|127
1649164500000|2022-04-05 13:15:00|47936.4|47916.4|47929.8|47909.8|47954.8|47934.8|47924.8|47904.8|95
1649164800000|2022-04-05 13:20:00|47932.3|47912.3|47975.7|47955.7|48014|47994|47932.3|47912.3|161
1649165100000|2022-04-05 13:25:00|47974|47954|48034|48014|48038.3|48018.3|47951.5|47931.5|207
1649165400000|2022-04-05 13:30:00|48036.5|48016.5|48075.5|48055.5|48124|48104|48036.5|48016.5|431
1649165700000|2022-04-05 13:35:00|48076.4|48056.4|48071.4|48051.4|48105.7|48085.7|48051.4|48031.4|223
1649166000000|2022-04-05 13:40:00|48069.8|48049.8|48141.4|48121.4|48150.7|48130.7|48054.8|48034.8|176
1649166300000|2022-04-05 13:45:00|48138.9|48118.9|48119.8|48099.8|48172.3|48152.3|48090.7|48070.7|349
1649166600000|2022-04-05 13:50:00|48122.3|48102.3|48143|48123|48173|48153|48110.5|48090.5|284
1649166900000|2022-04-05 13:55:00|48143.9|48123.9|48133|48113|48214.8|48194.8|48129.7|48109.7|195
1649167200000|2022-04-05 14:00:00|48132.2|48112.2|48068.9|48048.9|48136.3|48116.3|48037.2|48017.2|317
1649167500000|2022-04-05 14:05:00|48074.7|48054.7|47963.1|47943.1|48087.2|48067.2|47959.7|47939.7|435
1649167800000|2022-04-05 14:10:00|47962.2|47942.2|48028.9|48008.9|48032.2|48012.2|47948.1|47928.1|241
1649168100000|2022-04-05 14:15:00|48025.6|48005.6|48028.1|48008.1|48037.3|48017.3|47951.4|47931.4|287
1649168400000|2022-04-05 14:20:00|48027.2|48007.2|47940.6|47920.6|48060.6|48040.6|47924.8|47904.8|283
1649168700000|2022-04-05 14:25:00|47943.1|47923.1|47950.6|47930.6|47982.2|47962.2|47929.7|47909.7|142
1649169000000|2022-04-05 14:30:00|47951.4|47931.4|47980.6|47960.6|48035.6|48015.6|47950.6|47930.6|151
1649169300000|2022-04-05 14:35:00|47983.1|47963.1|47983.1|47963.1|48020.6|48000.6|47965.4|47945.4|108
1649169600000|2022-04-05 14:40:00|47985.6|47965.6|47930.6|47910.6|48011.3|47991.3|47915.6|47895.6|170
1649169900000|2022-04-05 14:45:00|47931.5|47911.5|47803.1|47783.1|47942.3|47922.3|47779|47759|384
1649170200000|2022-04-05 14:50:00|47802.2|47782.2|47905.6|47885.6|47965.6|47945.6|47800.6|47780.6|166
1649170500000|2022-04-05 14:55:00|47908.1|47888.1|47899.7|47879.7|47945.6|47925.6|47890.6|47870.6|141
1649170800000|2022-04-05 15:00:00|47900.6|47880.6|47952.4|47932.4|47964.8|47944.8|47899|47879|181
1649171100000|2022-04-05 15:05:00|47954.9|47934.9|47997.4|47977.4|48024.9|48004.9|47949.9|47929.9|261
1649171400000|2022-04-05 15:10:00|47998.2|47978.2|48039.9|48019.9|48049.9|48029.9|47982.4|47962.4|201
1649171700000|2022-04-05 15:15:00|48030.6|48010.6|48102.4|48082.4|48104.9|48084.9|48004.9|47984.9|174
1649172000000|2022-04-05 15:20:00|48101.5|48081.5|48014.9|47994.9|48104.9|48084.9|48014.9|47994.9|188
1649172300000|2022-04-05 15:25:00|48017.4|47997.4|48057.4|48037.4|48061.5|48041.5|48014.9|47994.9|207
1649172600000|2022-04-05 15:30:00|48054.9|48034.9|48069.9|48049.9|48079.9|48059.9|48022.4|48002.4|123
1649172900000|2022-04-05 15:35:00|48072.4|48052.4|48099.1|48079.1|48114.9|48094.9|48071.5|48051.5|210
1649173200000|2022-04-05 15:40:00|48100.7|48080.7|47917.4|47897.4|48102.4|48082.4|47915.8|47895.8|210
1649173500000|2022-04-05 15:45:00|47919|47899|47969|47949|47997.3|47977.3|47880.6|47860.6|148
1649173800000|2022-04-05 15:50:00|47966.5|47946.5|47908|47888|47966.5|47946.5|47884|47864|116
1649174100000|2022-04-05 15:55:00|47910.6|47890.6|47813.9|47793.9|47920.6|47900.6|47813.9|47793.9|145
1649174400000|2022-04-05 16:00:00|47809|47789|47800.6|47780.6|47835.6|47815.6|47748.9|47728.9|293
1649174700000|2022-04-05 16:05:00|47799|47779|47820.6|47800.6|47856.5|47836.5|47775.6|47755.6|119
1649175000000|2022-04-05 16:10:00|47818.1|47798.1|47878.2|47858.2|47887.3|47867.3|47818.1|47798.1|86
1649175300000|2022-04-05 16:15:00|47880.7|47860.7|47864.8|47844.8|47913.2|47893.2|47857.3|47837.3|139
1649175600000|2022-04-05 16:20:00|47866.4|47846.4|47813.2|47793.2|47886.5|47866.5|47813.2|47793.2|97
1649175900000|2022-04-05 16:25:00|47818.2|47798.2|47808.9|47788.9|47857.3|47837.3|47808.9|47788.9|95
1649176200000|2022-04-05 16:30:00|47804.8|47784.8|47779.8|47759.8|47804.8|47784.8|47748.2|47728.2|157
1649176500000|2022-04-05 16:35:00|47778.2|47758.2|47833.2|47813.2|47843.2|47823.2|47766.4|47746.4|96
1649176800000|2022-04-05 16:40:00|47830.7|47810.7|47817.3|47797.3|47830.7|47810.7|47807.3|47787.3|79
1649177100000|2022-04-05 16:45:00|47811.5|47791.5|47845.7|47825.7|47870.7|47850.7|47803.2|47783.2|142
1649177400000|2022-04-05 16:50:00|47848.2|47828.2|47880.7|47860.7|47899.8|47879.8|47848.2|47828.2|428
1649177700000|2022-04-05 16:55:00|47881.6|47861.6|47993.2|47973.2|48018.2|47998.2|47881.6|47861.6|1016
1649178000000|2022-04-05 17:00:00|47992.3|47972.3|47923.2|47903.2|47992.3|47972.3|47896.6|47876.6|249
1649178300000|2022-04-05 17:05:00|47920.7|47900.7|47928.2|47908.2|47930.7|47910.7|47900.7|47880.7|209
1649178600000|2022-04-05 17:10:00|47929.1|47909.1|47927.3|47907.3|47948.2|47928.2|47925.7|47905.7|72
1649178900000|2022-04-05 17:15:00|47925.7|47905.7|47923.2|47903.2|47947.3|47927.3|47919.1|47899.1|119
1649179200000|2022-04-05 17:20:00|47925.7|47905.7|47925.7|47905.7|47933.2|47913.2|47913.2|47893.2|106
1649179500000|2022-04-05 17:25:00|47926.6|47906.6|47925.7|47905.7|47969.8|47949.8|47905.7|47885.7|74
1649179800000|2022-04-05 17:30:00|47924|47904|47868.2|47848.2|47924|47904|47868.2|47848.2|122
1649180100000|2022-04-05 17:35:00|47869.1|47849.1|47904.1|47884.1|47907.5|47887.5|47869.1|47849.1|191
1649180400000|2022-04-05 17:40:00|47892.5|47872.5|47885.7|47865.7|47892.5|47872.5|47872.5|47852.5|82
1649180700000|2022-04-05 17:45:00|47886.6|47866.6|47895|47875|47911.6|47891.6|47860.8|47840.8|71
1649181000000|2022-04-05 17:50:00|47892.5|47872.5|47867.5|47847.5|47912.5|47892.5|47863.3|47843.3|38
1649181300000|2022-04-05 17:55:00|47866.6|47846.6|47887.5|47867.5|47890|47870|47856.6|47836.6|71
1649181600000|2022-04-05 18:00:00|47883.3|47863.3|47840|47820|47895|47875|47835|47815|79
1649181900000|2022-04-05 18:05:00|47840.8|47820.8|47839.1|47819.1|47845|47825|47824.1|47804.1|50
1649182200000|2022-04-05 18:10:00|47840|47820|47842.5|47822.5|47850.7|47830.7|47835|47815|44
1649182500000|2022-04-05 18:15:00|47840.7|47820.7|47829.1|47809.1|47840.7|47820.7|47815.9|47795.9|36
1649182800000|2022-04-05 18:20:00|47819.1|47799.1|47808.4|47788.4|47819.1|47799.1|47807.5|47787.5|190
1649183100000|2022-04-05 18:25:00|47810|47790|47715|47695|47815|47795|47687.5|47667.5|259
1649183400000|2022-04-05 18:30:00|47725|47705|47720|47700|47747.5|47727.5|47715|47695|86
1649183700000|2022-04-05 18:35:00|47722.5|47702.5|47742.5|47722.5|47760|47740|47722.5|47702.5|68
1649184000000|2022-04-05 18:40:00|47737.5|47717.5|47732.5|47712.5|47745|47725|47725|47705|101
1649184300000|2022-04-05 18:45:00|47734.1|47714.1|47762.5|47742.5|47767.5|47747.5|47734.1|47714.1|39
1649184600000|2022-04-05 18:50:00|47760|47740|47764.2|47744.2|47777.5|47757.5|47755|47735|35
1649184900000|2022-04-05 18:55:00|47765.9|47745.9|47752.5|47732.5|47780|47760|47750|47730|11
1649185200000|2022-04-05 19:00:00|47754.1|47734.1|47710|47690|47755.9|47735.9|47710|47690|42
1649185500000|2022-04-05 19:05:00|47709.1|47689.1|47692.5|47672.5|47710|47690|47660|47640|129
1649185800000|2022-04-05 19:10:00|47693.4|47673.4|47670|47650|47696.7|47676.7|47652.5|47632.5|67
1649186100000|2022-04-05 19:15:00|47673.4|47653.4|47679.2|47659.2|47693.4|47673.4|47673.4|47653.4|32
1649186400000|2022-04-05 19:20:00|47676.7|47656.7|47685|47665|47685|47665|47657.5|47637.5|52
1649186700000|2022-04-05 19:25:00|47683.4|47663.4|47700.8|47680.8|47704.9|47684.9|47672.5|47652.5|31
1649187000000|2022-04-05 19:30:00|47695.8|47675.8|47700.8|47680.8|47700.8|47680.8|47685.8|47665.8|29
1649187300000|2022-04-05 19:35:00|47698.3|47678.3|47679.2|47659.2|47698.3|47678.3|47675.8|47655.8|43
1649187600000|2022-04-05 19:40:00|47681.7|47661.7|47663.4|47643.4|47681.7|47661.7|47660.9|47640.9|39
1649187900000|2022-04-05 19:45:00|47669.2|47649.2|47594.2|47574.2|47669.2|47649.2|47594.2|47574.2|189
1649188200000|2022-04-05 19:50:00|47584.2|47564.2|47608.4|47588.4|47640|47620|47576.7|47556.7|97
1649188500000|2022-04-05 19:55:00|47614.2|47594.2|47665.1|47645.1|47665.1|47645.1|47614.2|47594.2|84
1649188800000|2022-04-05 20:00:00|47663.3|47643.3|47729.2|47709.2|47729.2|47709.2|47658.4|47638.4|55
1649189100000|2022-04-05 20:05:00|47731.7|47711.7|47695.1|47675.1|47735.9|47715.9|47695.1|47675.1|67
1649189400000|2022-04-05 20:10:00|47689.9|47669.9|47697.6|47677.6|47697.6|47677.6|47661.7|47641.7|29
1649189700000|2022-04-05 20:15:00|47700.1|47680.1|47699.2|47679.2|47704.2|47684.2|47697.6|47677.6|12
1649190000000|2022-04-05 20:20:00|47697.6|47677.6|47694.2|47674.2|47699.2|47679.2|47692.6|47672.6|9
1649190300000|2022-04-05 20:25:00|47695.8|47675.8|47692.6|47672.6|47697.6|47677.6|47668.4|47648.4|45
1649190600000|2022-04-05 20:30:00|47691.7|47671.7|47676.7|47656.7|47700.9|47680.9|47676.7|47656.7|29
1649190900000|2022-04-05 20:35:00|47660.1|47640.1|47681.7|47661.7|47685.8|47665.8|47652.6|47632.6|29
1649191200000|2022-04-05 20:40:00|47684.2|47664.2|47701.7|47681.7|47704.2|47684.2|47684.2|47664.2|27
1649191500000|2022-04-05 20:45:00|47699.2|47679.2|47664.2|47644.2|47711.7|47691.7|47664.2|47644.2|45
1649191800000|2022-04-05 20:50:00|47665.1|47645.1|47665.9|47645.9|47675.1|47655.1|47661|47641|38
1649192100000|2022-04-05 20:55:00|47668.4|47648.4|47696|47676|47696|47676|47668.4|47648.4|37
1649196000000|2022-04-05 22:00:00|47696.5|47676.5|47676|47656|47696.5|47676.5|47657.7|47637.7|86
1649196300000|2022-04-05 22:05:00|47676.9|47656.9|47681|47661|47681|47661|47671|47651|21
1649196600000|2022-04-05 22:10:00|47681.9|47661.9|47681|47661|47684.4|47664.4|47676|47656|14
1649196900000|2022-04-05 22:15:00|47679.4|47659.4|47659.3|47639.3|47679.4|47659.4|47659.3|47639.3|16
1649197200000|2022-04-05 22:20:00|47657.6|47637.6|47630.2|47610.2|47657.6|47637.6|47621|47601|47
1649197500000|2022-04-05 22:25:00|47632.7|47612.7|47621|47601|47632.7|47612.7|47615.2|47595.2|23
1649197800000|2022-04-05 22:30:00|47617.7|47597.7|47610.9|47590.9|47621|47601|47610.9|47590.9|30
1649198100000|2022-04-05 22:35:00|47608.4|47588.4|47608.5|47588.5|47608.5|47588.5|47568.5|47548.5|31
1649198400000|2022-04-05 22:40:00|47606|47586|47635.2|47615.2|47636|47616|47606|47586|14
1649198700000|2022-04-05 22:45:00|47637.7|47617.7|47651|47631|47651.9|47631.9|47637.7|47617.7|10
1649199000000|2022-04-05 22:50:00|47650.2|47630.2|47643.5|47623.5|47650.2|47630.2|47641|47621|8
1649199300000|2022-04-05 22:55:00|47642.7|47622.7|47637.7|47617.7|47642.7|47622.7|47632.7|47612.7|10
1649199600000|2022-04-05 23:00:00|47635.2|47615.2|47630.2|47610.2|47635.2|47615.2|47622.7|47602.7|10
1649199900000|2022-04-05 23:05:00|47628.5|47608.5|47625.2|47605.2|47628.5|47608.5|47622.7|47602.7|6
1649200200000|2022-04-05 23:10:00|47626.8|47606.8|47627.7|47607.7|47627.7|47607.7|47626.8|47606.8|9
1649200500000|2022-04-05 23:15:00|47625.2|47605.2|47631.1|47611.1|47632.7|47612.7|47623.6|47603.6|8
1649200800000|2022-04-05 23:20:00|47632.7|47612.7|47639.4|47619.4|47639.4|47619.4|47631.1|47611.1|8
1649201100000|2022-04-05 23:25:00|47641.1|47621.1|47650.2|47630.2|47650.2|47630.2|47641.1|47621.1|17
1649201400000|2022-04-05 23:30:00|47649.3|47629.3|47647.7|47627.7|47649.3|47629.3|47637.7|47617.7|21
1649201700000|2022-04-05 23:35:00|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47638.6|47618.6|6
1649202000000|2022-04-05 23:40:00|47643.6|47623.6|47626.1|47606.1|47643.6|47623.6|47621.8|47601.8|9
1649202300000|2022-04-05 23:45:00|47623.6|47603.6|47616.1|47596.1|47623.6|47603.6|47605.2|47585.2|29
1649202600000|2022-04-05 23:50:00|47613.6|47593.6|47612.7|47592.7|47615.2|47595.2|47607.7|47587.7|20
1649202900000|2022-04-05 23:55:00|47610.2|47590.2|47622.7|47602.7|47623.6|47603.6|47592.7|47572.7|21
1649203200000|2022-04-06 00:00:00|47633.7|47613.7|47717.7|47697.7|47739.4|47719.4|47633.7|47613.7|305
1649203500000|2022-04-06 00:05:00|47715.2|47695.2|47681.9|47661.9|47729.4|47709.4|47681.9|47661.9|65
1649203800000|2022-04-06 00:10:00|47684.4|47664.4|47679.4|47659.4|47691.9|47671.9|47676.9|47656.9|57
1649204100000|2022-04-06 00:15:00|47680.2|47660.2|47673.6|47653.6|47687.7|47667.7|47673.6|47653.6|24
1649204400000|2022-04-06 00:20:00|47674.5|47654.5|47692.7|47672.7|47692.7|47672.7|47674.5|47654.5|31
1649204700000|2022-04-06 00:25:00|47694.4|47674.4|47656.9|47636.9|47707.7|47687.7|47656.9|47636.9|38
1649205000000|2022-04-06 00:30:00|47655.2|47635.2|47666.9|47646.9|47684.4|47664.4|47655.2|47635.2|31
1649205300000|2022-04-06 00:35:00|47669.4|47649.4|47689.4|47669.4|47691.9|47671.9|47669.4|47649.4|26
1649205600000|2022-04-06 00:40:00|47690.2|47670.2|47669.4|47649.4|47693.5|47673.5|47659.4|47639.4|27
1649205900000|2022-04-06 00:45:00|47666.9|47646.9|47659.4|47639.4|47666.9|47646.9|47651.9|47631.9|59
1649206200000|2022-04-06 00:50:00|47656.9|47636.9|47611.9|47591.9|47656.9|47636.9|47606.9|47586.9|79
1649206500000|2022-04-06 00:55:00|47611|47591|47577.8|47557.8|47616.9|47596.9|47576.9|47556.9|141
1649206800000|2022-04-06 01:00:00|47574.4|47554.4|47536|47516|47606.1|47586.1|47511.1|47491.1|747
1649207100000|2022-04-06 01:05:00|47537.7|47517.7|47536.1|47516.1|47540.3|47520.3|47515.3|47495.3|243
1649207400000|2022-04-06 01:10:00|47538.6|47518.6|47539.4|47519.4|47547.8|47527.8|47525.3|47505.3|178
1649207700000|2022-04-06 01:15:00|47537.8|47517.8|47517.8|47497.8|47543.6|47523.6|47503.6|47483.6|194
1649208000000|2022-04-06 01:20:00|47518.6|47498.6|47504.4|47484.4|47526.1|47506.1|47499.4|47479.4|91
1649208300000|2022-04-06 01:25:00|47503.6|47483.6|47461.1|47441.1|47505.3|47485.3|47458.6|47438.6|74
1649208600000|2022-04-06 01:30:00|47462.8|47442.8|47457.8|47437.8|47476.1|47456.1|47445.3|47425.3|98
1649208900000|2022-04-06 01:35:00|47458.6|47438.6|47471.9|47451.9|47474.4|47454.4|47435.3|47415.3|93
1649209200000|2022-04-06 01:40:00|47471.1|47451.1|47477.8|47457.8|47482.8|47462.8|47455.2|47435.2|46
1649209500000|2022-04-06 01:45:00|47480.3|47460.3|47462.8|47442.8|47494.4|47474.4|47447.8|47427.8|38
1649209800000|2022-04-06 01:50:00|47461.2|47441.2|47466.2|47446.2|47483.7|47463.7|47453.7|47433.7|32
1649210100000|2022-04-06 01:55:00|47467.8|47447.8|47442.7|47422.7|47470.3|47450.3|47433.6|47413.6|80
1649210400000|2022-04-06 02:00:00|47439.4|47419.4|47436.9|47416.9|47463.6|47443.6|47434.4|47414.4|62
1649210700000|2022-04-06 02:05:00|47437.7|47417.7|47415.2|47395.2|47442.7|47422.7|47408.6|47388.6|63
1649211000000|2022-04-06 02:10:00|47413.6|47393.6|47426.1|47406.1|47436.1|47416.1|47411.1|47391.1|37
1649211300000|2022-04-06 02:15:00|47425.2|47405.2|47425.3|47405.3|47426.1|47406.1|47411.1|47391.1|15
1649211600000|2022-04-06 02:20:00|47427|47407|47462|47442|47462|47442|47426.1|47406.1|39
1649211900000|2022-04-06 02:25:00|47459.5|47439.5|47468.6|47448.6|47480.3|47460.3|47458.6|47438.6|23
1649212200000|2022-04-06 02:30:00|47466.1|47446.1|47476.1|47456.1|47487.8|47467.8|47465.3|47445.3|69
1649212500000|2022-04-06 02:35:00|47478.6|47458.6|47522.8|47502.8|47527.8|47507.8|47478.6|47458.6|71
1649212800000|2022-04-06 02:40:00|47526.1|47506.1|47556.1|47536.1|47558.6|47538.6|47525.3|47505.3|64
1649213100000|2022-04-06 02:45:00|47557|47537|47556.1|47536.1|47576.1|47556.1|47527|47507|60
1649213400000|2022-04-06 02:50:00|47555.3|47535.3|47541.1|47521.1|47556.1|47536.1|47541.1|47521.1|24
1649213700000|2022-04-06 02:55:00|47540.3|47520.3|47537|47517|47549.5|47529.5|47533.6|47513.6|26
1649214000000|2022-04-06 03:00:00|47535.3|47515.3|47501.1|47481.1|47535.3|47515.3|47497.8|47477.8|51
1649214300000|2022-04-06 03:05:00|47502|47482|47496.1|47476.1|47507.8|47487.8|47491.1|47471.1|24
1649214600000|2022-04-06 03:10:00|47497|47477|47511.1|47491.1|47516.1|47496.1|47497|47477|24
1649214900000|2022-04-06 03:15:00|47512.8|47492.8|47521.1|47501.1|47532.8|47512.8|47512.8|47492.8|25
1649215200000|2022-04-06 03:20:00|47522|47502|47516.2|47496.2|47527|47507|47514.5|47494.5|19
1649215500000|2022-04-06 03:25:00|47515.3|47495.3|47528.7|47508.7|47530.3|47510.3|47507.8|47487.8|18
1649215800000|2022-04-06 03:30:00|47529.5|47509.5|47538.7|47518.7|47540.3|47520.3|47521.2|47501.2|30
1649216100000|2022-04-06 03:35:00|47537.8|47517.8|47520.3|47500.3|47537.8|47517.8|47515.3|47495.3|16
1649216400000|2022-04-06 03:40:00|47522.8|47502.8|47522.8|47502.8|47523.7|47503.7|47507|47487|22
1649216700000|2022-04-06 03:45:00|47524.5|47504.5|47525.3|47505.3|47527.8|47507.8|47520.3|47500.3|12
1649217000000|2022-04-06 03:50:00|47526.2|47506.2|47543.7|47523.7|47546.2|47526.2|47525.3|47505.3|19
1649217300000|2022-04-06 03:55:00|47541.2|47521.2|47527.8|47507.8|47541.2|47521.2|47524.5|47504.5|17
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47536.2|47516.2|47544.5|47524.5|47520.3|47500.3|48
1649217900000|2022-04-06 04:05:00|47534.5|47514.5|47525.3|47505.3|47537.8|47517.8|47525.3|47505.3|7
1649218200000|2022-04-06 04:10:00|47527|47507|47531.2|47511.2|47531.2|47511.2|47523.7|47503.7|22
1649218500000|2022-04-06 04:15:00|47532|47512|47547|47527|47547|47527|47531.2|47511.2|8
1649218800000|2022-04-06 04:20:00|47548.7|47528.7|47544.5|47524.5|47548.7|47528.7|47540.3|47520.3|8
1649219100000|2022-04-06 04:25:00|47545.4|47525.4|47546.2|47526.2|47550.4|47530.4|47543.7|47523.7|17
1649219400000|2022-04-06 04:30:00|47543.7|47523.7|47545.4|47525.4|47547.9|47527.9|47541.2|47521.2|36
1649219700000|2022-04-06 04:35:00|47544.5|47524.5|47541.2|47521.2|47546.2|47526.2|47532.9|47512.9|56
1649220000000|2022-04-06 04:40:00|47539.6|47519.6|47523.7|47503.7|47549.6|47529.6|47519.6|47499.6|92
1649220300000|2022-04-06 04:45:00|47522.1|47502.1|47550.4|47530.4|47550.4|47530.4|47508.7|47488.7|43
1649220600000|2022-04-06 04:50:00|47549.6|47529.6|47572.1|47552.1|47573.7|47553.7|47548.7|47528.7|62
1649220900000|2022-04-06 04:55:00|47573.7|47553.7|47617.9|47597.9|47632.1|47612.1|47572.1|47552.1|87
1649221200000|2022-04-06 05:00:00|47621.2|47601.2|47696.2|47676.2|47696.2|47676.2|47611.2|47591.2|113
1649221500000|2022-04-06 05:05:00|47695.4|47675.4|47707.1|47687.1|47724.6|47704.6|47665.4|47645.4|95
1649221800000|2022-04-06 05:10:00|47710.4|47690.4|47711.2|47691.2|47722.1|47702.1|47701.2|47681.2|76
1649222100000|2022-04-06 05:15:00|47713.7|47693.7|47722.1|47702.1|47734.6|47714.6|47704.6|47684.6|68
1649222400000|2022-04-06 05:20:00|47724.6|47704.6|47703.7|47683.7|47728.7|47708.7|47686.2|47666.2|43
1649222700000|2022-04-06 05:25:00|47702.9|47682.9|47699.6|47679.6|47705.4|47685.4|47686.2|47666.2|40
1649223000000|2022-04-06 05:30:00|47701.2|47681.2|47741.2|47721.2|47744.6|47724.6|47676.2|47656.2|192
1649223300000|2022-04-06 05:35:00|47742.1|47722.1|47794.6|47774.6|47801.3|47781.3|47741.2|47721.2|203
1649223600000|2022-04-06 05:40:00|47792.9|47772.9|47780.4|47760.4|47814.6|47794.6|47776.3|47756.3|113
1649223900000|2022-04-06 05:45:00|47781.3|47761.3|47783.8|47763.8|47784.7|47764.7|47759.6|47739.6|106
1649224200000|2022-04-06 05:50:00|47785.5|47765.5|47746.3|47726.3|47788|47768|47734.6|47714.6|109
1649224500000|2022-04-06 05:55:00|47747.1|47727.1|47714.6|47694.6|47786.3|47766.3|47711.3|47691.3|201
1649224800000|2022-04-06 06:00:00|47713.8|47693.8|47667.1|47647.1|47724.6|47704.6|47666.3|47646.3|130
1649225100000|2022-04-06 06:05:00|47666.3|47646.3|47646.3|47626.3|47668.8|47648.8|47646.3|47626.3|60
1649225400000|2022-04-06 06:10:00|47644.6|47624.6|47654.6|47634.6|47668.8|47648.8|47630.4|47610.4|63
1649225700000|2022-04-06 06:15:00|47653|47633|47657.9|47637.9|47676.3|47656.3|47649.6|47629.6|36
1649226000000|2022-04-06 06:20:00|47656.3|47636.3|47617.9|47597.9|47658.8|47638.8|47609.6|47589.6|91
1649226300000|2022-04-06 06:25:00|47616.3|47596.3|47616.3|47596.3|47622.9|47602.9|47611.3|47591.3|42
1649226600000|2022-04-06 06:30:00|47606.3|47586.3|47621.3|47601.3|47641.3|47621.3|47601.3|47581.3|48
1649226900000|2022-04-06 06:35:00|47618.8|47598.8|47595.4|47575.4|47626.3|47606.3|47573.8|47553.8|69
1649227200000|2022-04-06 06:40:00|47597.1|47577.1|47603|47583|47603.8|47583.8|47571.3|47551.3|104
1649227500000|2022-04-06 06:45:00|47601.3|47581.3|47608.8|47588.8|47625.5|47605.5|47597.1|47577.1|146
1649227800000|2022-04-06 06:50:00|47608|47588|47601.3|47581.3|47612.2|47592.2|47578.8|47558.8|105
1649228100000|2022-04-06 06:55:00|47598.8|47578.8|47650.5|47630.5|47657.2|47637.2|47596.3|47576.3|121
1649228400000|2022-04-06 07:00:00|47648.8|47628.8|47701.3|47681.3|47726.3|47706.3|47639.6|47619.6|129
1649228700000|2022-04-06 07:05:00|47698.8|47678.8|47697.2|47677.2|47726.3|47706.3|47671.3|47651.3|89
1649229000000|2022-04-06 07:10:00|47700.5|47680.5|47691.3|47671.3|47741.3|47721.3|47676.3|47656.3|104
1649229300000|2022-04-06 07:15:00|47693.8|47673.8|47694.7|47674.7|47746.3|47726.3|47693.8|47673.8|172
1649229600000|2022-04-06 07:20:00|47696.4|47676.4|47638.9|47618.9|47700.5|47680.5|47638|47618|65
1649229900000|2022-04-06 07:25:00|47638|47618|47630.5|47610.5|47650.5|47630.5|47586.4|47566.4|123
1649230200000|2022-04-06 07:30:00|47631.4|47611.4|47568|47548|47637.2|47617.2|47560.5|47540.5|73
1649230500000|2022-04-06 07:35:00|47559.7|47539.7|47625.5|47605.5|47629.7|47609.7|47505.5|47485.5|144
1649230800000|2022-04-06 07:40:00|47627.2|47607.2|47673.8|47653.8|47683|47663|47627.2|47607.2|87
1649231100000|2022-04-06 07:45:00|47672.2|47652.2|47671.4|47651.4|47705.5|47685.5|47662.2|47642.2|127
1649231400000|2022-04-06 07:50:00|47673|47653|47665.5|47645.5|47680.5|47660.5|47649.7|47629.7|60
1649231700000|2022-04-06 07:55:00|47664.7|47644.7|47636.4|47616.4|47668|47648|47598.9|47578.9|174
1649232000000|2022-04-06 08:00:00|47637.2|47617.2|47799.7|47779.7|47912.2|47892.2|47626.4|47606.4|329
1649232300000|2022-04-06 08:05:00|47801.4|47781.4|47823|47803|47846.4|47826.4|47777.2|47757.2|117
1649232600000|2022-04-06 08:10:00|47821.4|47801.4|47884.7|47864.7|47920.6|47900.6|47813.9|47793.9|147
1649232900000|2022-04-06 08:15:00|47883.1|47863.1|47808.1|47788.1|47883.1|47863.1|47800.6|47780.6|94
1649233200000|2022-04-06 08:20:00|47808.9|47788.9|47809.7|47789.7|47843.1|47823.1|47803.1|47783.1|72
1649233500000|2022-04-06 08:25:00|47808.1|47788.1|47868.1|47848.1|47891.4|47871.4|47797.2|47777.2|90
1649233800000|2022-04-06 08:30:00|47866.4|47846.4|47818.1|47798.1|47866.4|47846.4|47818.1|47798.1|67
1649234100000|2022-04-06 08:35:00|47820.6|47800.6|47774.7|47754.7|47830.6|47810.6|47774.7|47754.7|92
1649234400000|2022-04-06 08:40:00|47773.1|47753.1|47793.9|47773.9|47807.2|47787.2|47769.7|47749.7|47
1649234700000|2022-04-06 08:45:00|47793.1|47773.1|47858.1|47838.1|47858.1|47838.1|47783.1|47763.1|79
1649235000000|2022-04-06 08:50:00|47855.6|47835.6|47840.6|47820.6|47863.1|47843.1|47830.6|47810.6|49
1649235300000|2022-04-06 08:55:00|47839.7|47819.7|47840.6|47820.6|47858.1|47838.1|47825.6|47805.6|29
1649235600000|2022-04-06 09:00:00|47848.1|47828.1|47828.9|47808.9|47850.6|47830.6|47824.8|47804.8|94
1649235900000|2022-04-06 09:05:00|47827.3|47807.3|47836.4|47816.4|47847.3|47827.3|47817.3|47797.3|21
1649236200000|2022-04-06 09:10:00|47834.8|47814.8|47858.9|47838.9|47864.8|47844.8|47832.3|47812.3|60
1649236500000|2022-04-06 09:15:00|47854.8|47834.8|47857.3|47837.3|47864.8|47844.8|47834.8|47814.8|55
1649236800000|2022-04-06 09:20:00|47854.8|47834.8|47832.3|47812.3|47860.6|47840.6|47816.4|47796.4|48
1649237100000|2022-04-06 09:25:00|47834.8|47814.8|47787.3|47767.3|47836.5|47816.5|47776.5|47756.5|58
1649237400000|2022-04-06 09:30:00|47788.1|47768.1|47854.8|47834.8|47857.3|47837.3|47788.1|47768.1|47
1649237700000|2022-04-06 09:35:00|47855.6|47835.6|47844.8|47824.8|47857.3|47837.3|47841.5|47821.5|25
1649238000000|2022-04-06 09:40:00|47845.6|47825.6|47849.8|47829.8|47859.8|47839.8|47834.8|47814.8|18
1649238300000|2022-04-06 09:45:00|47845.6|47825.6|47832.3|47812.3|47857.3|47837.3|47829.8|47809.8|31
1649238600000|2022-04-06 09:50:00|47831.5|47811.5|47812.3|47792.3|47834.8|47814.8|47804.8|47784.8|54
1649238900000|2022-04-06 09:55:00|47810.7|47790.7|47796.5|47776.5|47814.8|47794.8|47792.3|47772.3|76
1649239200000|2022-04-06 10:00:00|47794.8|47774.8|47795.7|47775.7|47795.7|47775.7|47734|47714|121
1649239500000|2022-04-06 10:05:00|47793.2|47773.2|47772.3|47752.3|47793.2|47773.2|47771.5|47751.5|44
1649239800000|2022-04-06 10:10:00|47773.2|47753.2|47725.7|47705.7|47777.3|47757.3|47725.7|47705.7|81
1649240100000|2022-04-06 10:15:00|47724|47704|47699.8|47679.8|47733.2|47713.2|47698.2|47678.2|86
1649240400000|2022-04-06 10:20:00|47698.2|47678.2|47717.3|47697.3|47724.8|47704.8|47662.3|47642.3|76
1649240700000|2022-04-06 10:25:00|47715.7|47695.7|47719|47699|47742.3|47722.3|47707.3|47687.3|45
1649241000000|2022-04-06 10:30:00|47719.8|47699.8|47717.3|47697.3|47734.8|47714.8|47704.8|47684.8|79
1649241300000|2022-04-06 10:35:00|47714.8|47694.8|47684.8|47664.8|47717.3|47697.3|47666.5|47646.5|63
1649241600000|2022-04-06 10:40:00|47689.8|47669.8|47674.8|47654.8|47692.3|47672.3|47672.3|47652.3|31
1649241900000|2022-04-06 10:45:00|47672.3|47652.3|47639.8|47619.8|47682.3|47662.3|47629.8|47609.8|108
1649242200000|2022-04-06 10:50:00|47638.2|47618.2|47637.4|47617.4|47654.8|47634.8|47626.5|47606.5|43
1649242500000|2022-04-06 10:55:00|47634.9|47614.9|47678.2|47658.2|47695.7|47675.7|47634.9|47614.9|134
1649242800000|2022-04-06 11:00:00|47679.9|47659.9|47689.9|47669.9|47717.4|47697.4|47679.9|47659.9|74
1649243100000|2022-04-06 11:05:00|47692.4|47672.4|47674|47654|47694|47674|47664.9|47644.9|165
1649243400000|2022-04-06 11:10:00|47674.9|47654.9|47637.3|47617.3|47696.5|47676.5|47623.2|47603.2|272
1649243700000|2022-04-06 11:15:00|47635.7|47615.7|47595.7|47575.7|47637.3|47617.3|47583.2|47563.2|137
1649244000000|2022-04-06 11:20:00|47598.2|47578.2|47609.9|47589.9|47628.2|47608.2|47593.2|47573.2|63
1649244300000|2022-04-06 11:25:00|47612.4|47592.4|47589|47569|47630.7|47610.7|47589|47569|245
1649244600000|2022-04-06 11:30:00|47593.2|47573.2|47607.4|47587.4|47680.7|47660.7|47593.2|47573.2|174
1649244900000|2022-04-06 11:35:00|47609|47589|47618.2|47598.2|47623.2|47603.2|47602.4|47582.4|151
1649245200000|2022-04-06 11:40:00|47619.9|47599.9|47619.9|47599.9|47627.4|47607.4|47589.9|47569.9|177
1649245500000|2022-04-06 11:45:00|47619|47599|47602.4|47582.4|47632.4|47612.4|47579|47559|269
1649245800000|2022-04-06 11:50:00|47603.2|47583.2|47565.7|47545.7|47609.9|47589.9|47548.2|47528.2|133
1649246100000|2022-04-06 11:55:00|47563.2|47543.2|47582.4|47562.4|47594.9|47574.9|47546.5|47526.5|104
1649246400000|2022-04-06 12:00:00|47581.5|47561.5|47665.7|47645.7|47665.7|47645.7|47577.4|47557.4|193
1649246700000|2022-04-06 12:05:00|47664.1|47644.1|47590.7|47570.7|47680.7|47660.7|47579.1|47559.1|146
1649247000000|2022-04-06 12:10:00|47573.2|47553.2|47514.9|47494.9|47585.7|47565.7|47460.7|47440.7|454
1649247300000|2022-04-06 12:15:00|47523.2|47503.2|47563.2|47543.2|47615.7|47595.7|47523.2|47503.2|142
1649247600000|2022-04-06 12:20:00|47566.6|47546.6|47641.6|47621.6|47646.6|47626.6|47534.9|47514.9|429
1649247900000|2022-04-06 12:25:00|47642.4|47622.4|47709.9|47689.9|47725.7|47705.7|47607.4|47587.4|256
1649248200000|2022-04-06 12:30:00|47711.6|47691.6|47704.1|47684.1|47738.2|47718.2|47694.1|47674.1|261
1649248500000|2022-04-06 12:35:00|47701.6|47681.6|47695.7|47675.7|47701.6|47681.6|47676.6|47656.6|163
1649248800000|2022-04-06 12:40:00|47693.2|47673.2|47657.4|47637.4|47701.6|47681.6|47652.4|47632.4|146
1649249100000|2022-04-06 12:45:00|47655.7|47635.7|47659.9|47639.9|47692.4|47672.4|47648.2|47628.2|154
1649249400000|2022-04-06 12:50:00|47659.1|47639.1|47729.9|47709.9|47739.1|47719.1|47649.9|47629.9|190
1649249700000|2022-04-06 12:55:00|47729.1|47709.1|47735.8|47715.8|47786.6|47766.6|47729.1|47709.1|180
1649250000000|2022-04-06 13:00:00|47740.8|47720.8|47805.8|47785.8|47811.6|47791.6|47733.3|47713.3|216
1649250300000|2022-04-06 13:05:00|47806.6|47786.6|47838.3|47818.3|47890.8|47870.8|47806.6|47786.6|362
1649250600000|2022-04-06 13:10:00|47837.4|47817.4|47800.8|47780.8|47847.4|47827.4|47796.6|47776.6|204
1649250900000|2022-04-06 13:15:00|47801.6|47781.6|47800.8|47780.8|47833.3|47813.3|47785.8|47765.8|114
1649251200000|2022-04-06 13:20:00|47798.3|47778.3|47805.8|47785.8|47828.3|47808.3|47785.8|47765.8|100
1649251500000|2022-04-06 13:25:00|47809.1|47789.1|47754.1|47734.1|47822.4|47802.4|47734.1|47714.1|250
1649251800000|2022-04-06 13:30:00|47756.6|47736.6|47819.9|47799.9|47822.4|47802.4|47737.4|47717.4|1099
1649252100000|2022-04-06 13:35:00|47820.8|47800.8|47820.8|47800.8|47832.4|47812.4|47764.1|47744.1|975
1649252400000|2022-04-06 13:40:00|47818.3|47798.3|47706.6|47686.6|47818.3|47798.3|47687.4|47667.4|268
1649252700000|2022-04-06 13:45:00|47705.8|47685.8|47692.4|47672.4|47724.9|47704.9|47678.3|47658.3|282
1649253000000|2022-04-06 13:50:00|47689.9|47669.9|47695|47675|47744.9|47724.9|47689.9|47669.9|162
1649253300000|2022-04-06 13:55:00|47693.3|47673.3|47690|47670|47730|47710|47677.5|47657.5|121
1649253600000|2022-04-06 14:00:00|47688.3|47668.3|47711.6|47691.6|47727.5|47707.5|47685.8|47665.8|198
1649253900000|2022-04-06 14:05:00|47712.5|47692.5|47627.5|47607.5|47712.5|47692.5|47615.8|47595.8|228
1649254200000|2022-04-06 14:10:00|47625.8|47605.8|47645|47625|47650|47630|47625.8|47605.8|188
1649254500000|2022-04-06 14:15:00|47650|47630|47712.5|47692.5|47714.1|47694.1|47650|47630|215
1649254800000|2022-04-06 14:20:00|47713.3|47693.3|47738.3|47718.3|47750|47730|47701.6|47681.6|147
1649255100000|2022-04-06 14:25:00|47741.6|47721.6|47700|47680|47765.8|47745.8|47700|47680|149
1649255400000|2022-04-06 14:30:00|47699.1|47679.1|47728.3|47708.3|47750|47730|47657.5|47637.5|182
1649255700000|2022-04-06 14:35:00|47730|47710|47720|47700|47740|47720|47680|47660|102
1649256000000|2022-04-06 14:40:00|47725|47705|47697.5|47677.5|47755|47735|47689.2|47669.2|146
1649256300000|2022-04-06 14:45:00|47698.3|47678.3|47675|47655|47699.2|47679.2|47635|47615|182
1649256600000|2022-04-06 14:50:00|47673.3|47653.3|47655|47635|47685|47665|47645|47625|162
1649256900000|2022-04-06 14:55:00|47654.2|47634.2|47635|47615|47654.2|47634.2|47621.7|47601.7|245
1649257200000|2022-04-06 15:00:00|47637.5|47617.5|47602.5|47582.5|47637.5|47617.5|47595|47575|209
1649257500000|2022-04-06 15:05:00|47599.2|47579.2|47650|47630|47690|47670|47593.3|47573.3|260
1649257800000|2022-04-06 15:10:00|47648.3|47628.3|47630|47610|47652.5|47632.5|47610|47590|137
1649258100000|2022-04-06 15:15:00|47627.5|47607.5|47552.5|47532.5|47627.5|47607.5|47547.5|47527.5|291
1649258400000|2022-04-06 15:20:00|47550|47530|47371.7|47351.7|47550|47530|47371.7|47351.7|858
1649258700000|2022-04-06 15:25:00|47370|47350|47253.4|47233.4|47395|47375|47235.9|47215.9|1550
1649259000000|2022-04-06 15:30:00|47250.9|47230.9|47231.7|47211.7|47258.4|47238.4|47153.4|47133.4|1616
1649259300000|2022-04-06 15:35:00|47230.9|47210.9|47129.2|47109.2|47244.2|47224.2|47121.7|47101.7|565
1649259600000|2022-04-06 15:40:00|47125|47105|47114.2|47094.2|47141.7|47121.7|47036.7|47016.7|779
1649259900000|2022-04-06 15:45:00|47115|47095|47270.1|47250.1|47272.6|47252.6|47114.2|47094.2|1439
1649260200000|2022-04-06 15:50:00|47270.9|47250.9|47302.6|47282.6|47306.7|47286.7|47231.7|47211.7|1183
1649260500000|2022-04-06 15:55:00|47304.2|47284.2|47381.7|47361.7|47429.2|47409.2|47304.2|47284.2|611
1649260800000|2022-04-06 16:00:00|47386.7|47366.7|47429.2|47409.2|47432.6|47412.6|47376.7|47356.7|586
1649261100000|2022-04-06 16:05:00|47427.6|47407.6|47412.6|47392.6|47464.2|47444.2|47409.2|47389.2|228
1649261400000|2022-04-06 16:10:00|47413.4|47393.4|47337.6|47317.6|47426.7|47406.7|47334.2|47314.2|176
1649261700000|2022-04-06 16:15:00|47336.7|47316.7|47291.7|47271.7|47337.6|47317.6|47291.7|47271.7|186
1649262000000|2022-04-06 16:20:00|47293.4|47273.4|47319.3|47299.3|47321.7|47301.7|47259.2|47239.2|214
1649262300000|2022-04-06 16:25:00|47315.1|47295.1|47351.8|47331.8|47351.8|47331.8|47306.8|47286.8|117
1649262600000|2022-04-06 16:30:00|47352.6|47332.6|47356.8|47336.8|47376.8|47356.8|47344.3|47324.3|517
1649262900000|2022-04-06 16:35:00|47355.9|47335.9|47380.9|47360.9|47407.6|47387.6|47349.3|47329.3|192
1649263200000|2022-04-06 16:40:00|47378.4|47358.4|47404.3|47384.3|47405.1|47385.1|47365.9|47345.9|112
1649263500000|2022-04-06 16:45:00|47401.8|47381.8|47385.1|47365.1|47405.1|47385.1|47359.3|47339.3|189
1649263800000|2022-04-06 16:50:00|47388.4|47368.4|47394.3|47374.3|47394.3|47374.3|47351.8|47331.8|210
1649264100000|2022-04-06 16:55:00|47395.1|47375.1|47440.9|47420.9|47455.1|47435.1|47386.8|47366.8|1101
1649264400000|2022-04-06 17:00:00|47440.1|47420.1|47370.1|47350.1|47440.1|47420.1|47366.8|47346.8|149
1649264700000|2022-04-06 17:05:00|47367.6|47347.6|47380.1|47360.1|47382.6|47362.6|47349.3|47329.3|63
1649265000000|2022-04-06 17:10:00|47381.8|47361.8|47371.8|47351.8|47395.1|47375.1|47355.1|47335.1|91
1649265300000|2022-04-06 17:15:00|47370.1|47350.1|47337.6|47317.6|47373.5|47353.5|47337.6|47317.6|112
1649265600000|2022-04-06 17:20:00|47335.1|47315.1|47296.8|47276.8|47341.8|47321.8|47296.8|47276.8|97
1649265900000|2022-04-06 17:25:00|47299.3|47279.3|47286.8|47266.8|47331.8|47311.8|47277.6|47257.6|89
1649266200000|2022-04-06 17:30:00|47289.3|47269.3|47330.1|47310.1|47331.8|47311.8|47282.6|47262.6|168
1649266500000|2022-04-06 17:35:00|47331.8|47311.8|47314.3|47294.3|47336.8|47316.8|47311.8|47291.8|55
1649266800000|2022-04-06 17:40:00|47316|47296|47257.7|47237.7|47316|47296|47256.8|47236.8|102
1649267100000|2022-04-06 17:45:00|47256.8|47236.8|47253.5|47233.5|47264.3|47244.3|47249.3|47229.3|123
1649267400000|2022-04-06 17:50:00|47251.8|47231.8|47274.3|47254.3|47291.8|47271.8|47251.8|47231.8|141
1649267700000|2022-04-06 17:55:00|47271.8|47251.8|47230.2|47210.2|47271.8|47251.8|47226.8|47206.8|131
1649268000000|2022-04-06 18:00:00|47229.3|47209.3|47366|47346|47433.5|47413.5|47221.8|47201.8|447
1649268300000|2022-04-06 18:05:00|47343.5|47323.5|47151|47131|47343.5|47323.5|47129.3|47109.3|215
1649268600000|2022-04-06 18:10:00|47150.2|47130.2|47146.9|47126.9|47171.9|47151.9|47127.7|47107.7|170
1649268900000|2022-04-06 18:15:00|47144.4|47124.4|47125.2|47105.2|47144.4|47124.4|47072.7|47052.7|142
1649269200000|2022-04-06 18:20:00|47127.7|47107.7|47184.3|47164.3|47210.2|47190.2|47120.2|47100.2|144
1649269500000|2022-04-06 18:25:00|47185.2|47165.2|47201|47181|47248.5|47228.5|47166.8|47146.8|71
1649269800000|2022-04-06 18:30:00|47203.5|47183.5|47318.5|47298.5|47338.5|47318.5|47203.5|47183.5|163
1649270100000|2022-04-06 18:35:00|47321|47301|47227.7|47207.7|47331|47311|47226|47206|72
1649270400000|2022-04-06 18:40:00|47228.5|47208.5|47248.5|47228.5|47256|47236|47183.5|47163.5|64
1649270700000|2022-04-06 18:45:00|47246.9|47226.9|47218.5|47198.5|47286|47266|47216.9|47196.9|41
1649271000000|2022-04-06 18:50:00|47220.2|47200.2|47289.4|47269.4|47291|47271|47202.7|47182.7|54
1649271300000|2022-04-06 18:55:00|47291|47271|47303.5|47283.5|47313.5|47293.5|47281|47261|61
1649271600000|2022-04-06 19:00:00|47305.2|47285.2|47319.4|47299.4|47333.5|47313.5|47301|47281|79
1649271900000|2022-04-06 19:05:00|47316.9|47296.9|47282.7|47262.7|47319.4|47299.4|47252.7|47232.7|44
1649272200000|2022-04-06 19:10:00|47290.2|47270.2|47292.7|47272.7|47315.2|47295.2|47261.1|47241.1|41
1649272500000|2022-04-06 19:15:00|47294.4|47274.4|47265.2|47245.2|47325.2|47305.2|47263.6|47243.6|63
1649272800000|2022-04-06 19:20:00|47266.9|47246.9|47245.2|47225.2|47272.7|47252.7|47241.1|47221.1|32
1649273100000|2022-04-06 19:25:00|47244.4|47224.4|47210.2|47190.2|47253.6|47233.6|47205.2|47185.2|52
1649273400000|2022-04-06 19:30:00|47212.7|47192.7|47197.8|47177.8|47249.4|47229.4|47195.3|47175.3|107
1649273700000|2022-04-06 19:35:00|47200.3|47180.3|47275.3|47255.3|47275.3|47255.3|47200.3|47180.3|108
1649274000000|2022-04-06 19:40:00|47276.9|47256.9|47286.9|47266.9|47287.8|47267.8|47246.9|47226.9|105
1649274300000|2022-04-06 19:45:00|47285.3|47265.3|47284.4|47264.4|47287.8|47267.8|47217.8|47197.8|135
1649274600000|2022-04-06 19:50:00|47286.9|47266.9|47259.4|47239.4|47303.6|47283.6|47251.1|47231.1|70
1649274900000|2022-04-06 19:55:00|47260.3|47240.3|47235.3|47215.3|47264.4|47244.4|47235.3|47215.3|81
1649275200000|2022-04-06 20:00:00|47237.8|47217.8|47237|47217|47245.3|47225.3|47232.8|47212.8|90
1649275500000|2022-04-06 20:05:00|47235.3|47215.3|47215.3|47195.3|47235.3|47215.3|47215.3|47195.3|42
1649275800000|2022-04-06 20:10:00|47209.5|47189.5|47189.5|47169.5|47209.5|47189.5|47188.6|47168.6|57
1649276100000|2022-04-06 20:15:00|47187.8|47167.8|47180.3|47160.3|47187.8|47167.8|47163.6|47143.6|36
1649276400000|2022-04-06 20:20:00|47185.3|47165.3|47197.8|47177.8|47197.8|47177.8|47185.3|47165.3|11
1649276700000|2022-04-06 20:25:00|47195.3|47175.3|47176.1|47156.1|47200.3|47180.3|47176.1|47156.1|30
1649277000000|2022-04-06 20:30:00|47175.3|47155.3|47163.7|47143.7|47175.3|47155.3|47157|47137|46
1649277300000|2022-04-06 20:35:00|47162|47142|47178.6|47158.6|47178.6|47158.6|47152|47132|58
1649277600000|2022-04-06 20:40:00|47177.8|47157.8|47200.3|47180.3|47200.3|47180.3|47175.3|47155.3|18
1649277900000|2022-04-06 20:45:00|47197.8|47177.8|47136.1|47116.1|47197.8|47177.8|47134.5|47114.5|95
1649278200000|2022-04-06 20:50:00|47135.3|47115.3|47112.8|47092.8|47136.1|47116.1|47112.8|47092.8|66
1649278500000|2022-04-06 20:55:00|47112|47092|47104.5|47084.5|47120.3|47100.3|47104.5|47084.5|54
1649282400000|2022-04-06 22:00:00|47119.5|47099.5|47013.7|46993.7|47119.5|47099.5|46794.6|46774.6|267
1649282700000|2022-04-06 22:05:00|47018.7|46998.7|47073.7|47053.7|47081.2|47061.2|47018.7|46998.7|47
1649283000000|2022-04-06 22:10:00|47082|47062|47159.6|47139.6|47168.7|47148.7|47081.2|47061.2|48
1649283300000|2022-04-06 22:15:00|47152.9|47132.9|47181.2|47161.2|47182.9|47162.9|47129.6|47109.6|56
1649283600000|2022-04-06 22:20:00|47182|47162|47203.7|47183.7|47203.7|47183.7|47168.7|47148.7|15
1649283900000|2022-04-06 22:25:00|47201.2|47181.2|47205.4|47185.4|47205.4|47185.4|47198.7|47178.7|10
1649284200000|2022-04-06 22:30:00|47209.5|47189.5|47216.2|47196.2|47233.7|47213.7|47208.7|47188.7|40
1649284500000|2022-04-06 22:35:00|47213.7|47193.7|47217.1|47197.1|47217.1|47197.1|47207.1|47187.1|8
1649284800000|2022-04-06 22:40:00|47221.2|47201.2|47217.1|47197.1|47221.2|47201.2|47216.2|47196.2|2
1649285100000|2022-04-06 22:45:00|47220.4|47200.4|47221.2|47201.2|47230.4|47210.4|47217.1|47197.1|4
1649285400000|2022-04-06 22:50:00|47216.2|47196.2|47210.4|47190.4|47216.2|47196.2|47205.4|47185.4|8
1649285700000|2022-04-06 22:55:00|47209.6|47189.6|47216.3|47196.3|47216.3|47196.3|47206.3|47186.3|4
1649286000000|2022-04-06 23:00:00|47213.8|47193.8|47202.1|47182.1|47216.3|47196.3|47194.6|47174.6|12
1649286300000|2022-04-06 23:05:00|47203.8|47183.8|47188.8|47168.8|47205.4|47185.4|47186.3|47166.3|14
1649286600000|2022-04-06 23:10:00|47187.9|47167.9|47178.8|47158.8|47187.9|47167.9|47176.3|47156.3|6
1649286900000|2022-04-06 23:15:00|47176.3|47156.3|47156.3|47136.3|47176.3|47156.3|47156.3|47136.3|17
1649287200000|2022-04-06 23:20:00|47154.6|47134.6|47161.3|47141.3|47171.3|47151.3|47145.4|47125.4|8
1649287500000|2022-04-06 23:25:00|47162.1|47142.1|47151.3|47131.3|47163.8|47143.8|47144.6|47124.6|10
1649287800000|2022-04-06 23:30:00|47149.6|47129.6|47136.3|47116.3|47149.6|47129.6|47122.1|47102.1|30
1649288100000|2022-04-06 23:35:00|47133.8|47113.8|47108|47088|47133.8|47113.8|47108|47088|26
1649288400000|2022-04-06 23:40:00|47114.6|47094.6|47123.8|47103.8|47123.8|47103.8|47114.6|47094.6|16
1649288700000|2022-04-06 23:45:00|47122.1|47102.1|47107.1|47087.1|47125.5|47105.5|47107.1|47087.1|18
1649289000000|2022-04-06 23:50:00|47106.3|47086.3|47088.8|47068.8|47106.3|47086.3|47078.8|47058.8|36
1649289300000|2022-04-06 23:55:00|47088|47068|47088.8|47068.8|47093.8|47073.8|47083.8|47063.8|27
1649289600000|2022-04-07 00:00:00|47089.6|47069.6|47143.8|47123.8|47143.8|47123.8|47089.6|47069.6|94
1649289900000|2022-04-07 00:05:00|47145.5|47125.5|47165.5|47145.5|47178.8|47158.8|47141.3|47121.3|53
1649290200000|2022-04-07 00:10:00|47166.3|47146.3|47136.3|47116.3|47168|47148|47126.3|47106.3|36
1649290500000|2022-04-07 00:15:00|47137.1|47117.1|47153|47133|47158.8|47138.8|47126.3|47106.3|28
1649290800000|2022-04-07 00:20:00|47152.2|47132.2|47181.3|47161.3|47188.8|47168.8|47145.5|47125.5|25
1649291100000|2022-04-07 00:25:00|47183.8|47163.8|47193.8|47173.8|47203.8|47183.8|47181.3|47161.3|46
1649291400000|2022-04-07 00:30:00|47195.5|47175.5|47173.8|47153.8|47198|47178|47169.7|47149.7|32
1649291700000|2022-04-07 00:35:00|47178.8|47158.8|47170.5|47150.5|47198.8|47178.8|47167.2|47147.2|26
1649292000000|2022-04-07 00:40:00|47168.8|47148.8|47181.3|47161.3|47181.3|47161.3|47140.5|47120.5|46
1649292300000|2022-04-07 00:45:00|47180.5|47160.5|47148.9|47128.9|47180.5|47160.5|47141.3|47121.3|24
1649292600000|2022-04-07 00:50:00|47151.4|47131.4|47168|47148|47168|47148|47148.9|47128.9|22
1649292900000|2022-04-07 00:55:00|47166.4|47146.4|47168.9|47148.9|47181.4|47161.4|47146.4|47126.4|70
1649293200000|2022-04-07 01:00:00|47168|47148|47244.7|47224.7|47246.4|47226.4|47160.5|47140.5|311
1649293500000|2022-04-07 01:05:00|47243|47223|47273.1|47253.1|47292.2|47272.2|47238.9|47218.9|174
1649293800000|2022-04-07 01:10:00|47270.6|47250.6|47268.9|47248.9|47288.9|47268.9|47263.9|47243.9|92
1649294100000|2022-04-07 01:15:00|47266.4|47246.4|47268.9|47248.9|47288.9|47268.9|47248.9|47228.9|100
1649294400000|2022-04-07 01:20:00|47272.2|47252.2|47218.1|47198.1|47272.2|47252.2|47218.1|47198.1|87
1649294700000|2022-04-07 01:25:00|47216.4|47196.4|47143.9|47123.9|47238.1|47218.1|47133.9|47113.9|120
1649295000000|2022-04-07 01:30:00|47143.1|47123.1|47193.9|47173.9|47202.2|47182.2|47128.9|47108.9|49
1649295300000|2022-04-07 01:35:00|47188.9|47168.9|47245.6|47225.6|47245.6|47225.6|47185.6|47165.6|66
1649295600000|2022-04-07 01:40:00|47248.1|47228.1|47251.4|47231.4|47263.1|47243.1|47240.6|47220.6|58
1649295900000|2022-04-07 01:45:00|47250.6|47230.6|47258.9|47238.9|47278.9|47258.9|47233.9|47213.9|60
1649296200000|2022-04-07 01:50:00|47259.7|47239.7|47281.4|47261.4|47281.4|47261.4|47253.9|47233.9|36
1649296500000|2022-04-07 01:55:00|47278.9|47258.9|47247.3|47227.3|47286.4|47266.4|47243.9|47223.9|77
1649296800000|2022-04-07 02:00:00|47245.6|47225.6|47227.2|47207.2|47246.4|47226.4|47218.9|47198.9|43
1649297100000|2022-04-07 02:05:00|47224.7|47204.7|47206.4|47186.4|47233.9|47213.9|47201.4|47181.4|61
1649297400000|2022-04-07 02:10:00|47204.7|47184.7|47203.9|47183.9|47228.1|47208.1|47201.4|47181.4|58
1649297700000|2022-04-07 02:15:00|47198.9|47178.9|47173.9|47153.9|47198.9|47178.9|47154.8|47134.8|50
1649298000000|2022-04-07 02:20:00|47188.1|47168.1|47153.9|47133.9|47188.1|47168.1|47144.8|47124.8|52
1649298300000|2022-04-07 02:25:00|47163.1|47143.1|47164.7|47144.7|47168.9|47148.9|47152.2|47132.2|35
1649298600000|2022-04-07 02:30:00|47166.4|47146.4|47184.8|47164.8|47196.4|47176.4|47163.9|47143.9|71
1649298900000|2022-04-07 02:35:00|47187.3|47167.3|47186.4|47166.4|47188.9|47168.9|47158.9|47138.9|40
1649299200000|2022-04-07 02:40:00|47184.8|47164.8|47171.5|47151.5|47188.9|47168.9|47162.3|47142.3|22
1649299500000|2022-04-07 02:45:00|47172.3|47152.3|47154|47134|47179|47159|47150.6|47130.6|32
1649299800000|2022-04-07 02:50:00|47155.6|47135.6|47189|47169|47204|47184|47155.6|47135.6|48
1649300100000|2022-04-07 02:55:00|47191.5|47171.5|47232.3|47212.3|47237.3|47217.3|47189|47169|71
1649300400000|2022-04-07 03:00:00|47233.1|47213.1|47184|47164|47239|47219|47181.5|47161.5|45
1649300700000|2022-04-07 03:05:00|47185.7|47165.7|47163.2|47143.2|47185.7|47165.7|47144|47124|68
1649301000000|2022-04-07 03:10:00|47164.8|47144.8|47154.9|47134.9|47174|47154|47154.9|47134.9|82
1649301300000|2022-04-07 03:15:00|47157.4|47137.4|47138.2|47118.2|47162.4|47142.4|47138.2|47118.2|58
1649301600000|2022-04-07 03:20:00|47139.9|47119.9|47162.4|47142.4|47169.9|47149.9|47138.2|47118.2|25
1649301900000|2022-04-07 03:25:00|47164.9|47144.9|47142.4|47122.4|47169.9|47149.9|47142.4|47122.4|100
1649302200000|2022-04-07 03:30:00|47133.2|47113.2|47051.6|47031.6|47133.2|47113.2|47042.4|47022.4|150
1649302500000|2022-04-07 03:35:00|47047.4|47027.4|47059.9|47039.9|47059.9|47039.9|47034.9|47014.9|69
1649302800000|2022-04-07 03:40:00|47060.7|47040.7|47042.4|47022.4|47062.4|47042.4|47039.9|47019.9|36
1649303100000|2022-04-07 03:45:00|47044.9|47024.9|47071.6|47051.6|47075.7|47055.7|47044.9|47024.9|65
1649303400000|2022-04-07 03:50:00|47069.9|47049.9|47074.1|47054.1|47083.2|47063.2|47064.9|47044.9|35
1649303700000|2022-04-07 03:55:00|47070.7|47050.7|47059.9|47039.9|47082.4|47062.4|47059.9|47039.9|67
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47025.7|47005.7|47059.1|47039.1|47020.7|47000.7|104
1649304300000|2022-04-07 04:05:00|47024.9|47004.9|47042.4|47022.4|47044.1|47024.1|47004.9|46984.9|81
1649304600000|2022-04-07 04:10:00|47044.1|47024.1|47063.3|47043.3|47063.3|47043.3|47036.5|47016.5|31
1649304900000|2022-04-07 04:15:00|47061.6|47041.6|47074.9|47054.9|47079.1|47059.1|47054.9|47034.9|23
1649305200000|2022-04-07 04:20:00|47073.3|47053.3|47022.4|47002.4|47073.3|47053.3|47019.9|46999.9|65
1649305500000|2022-04-07 04:25:00|47019.9|46999.9|47047.4|47027.4|47047.4|47027.4|47010.7|46990.7|45
1649305800000|2022-04-07 04:30:00|47049.9|47029.9|47025.7|47005.7|47049.9|47029.9|47017.4|46997.4|69
1649306100000|2022-04-07 04:35:00|47027.4|47007.4|47047.4|47027.4|47047.4|47027.4|47027.4|47007.4|22
1649306400000|2022-04-07 04:40:00|47039.9|47019.9|47054.1|47034.1|47054.1|47034.1|47031.6|47011.6|35
1649306700000|2022-04-07 04:45:00|47052.4|47032.4|47054.1|47034.1|47059.9|47039.9|47052.4|47032.4|11
1649307000000|2022-04-07 04:50:00|47055.8|47035.8|47035.8|47015.8|47055.8|47035.8|47032.4|47012.4|27
1649307300000|2022-04-07 04:55:00|47037.4|47017.4|47061.6|47041.6|47063.3|47043.3|47034.9|47014.9|88
1649307600000|2022-04-07 05:00:00|47063.3|47043.3|47070|47050|47070|47050|47060|47040|80
1649307900000|2022-04-07 05:05:00|47067.5|47047.5|47077.5|47057.5|47082.5|47062.5|47059.1|47039.1|34
1649308200000|2022-04-07 05:10:00|47080|47060|47070.8|47050.8|47082.5|47062.5|47065|47045|45
1649308500000|2022-04-07 05:15:00|47072.5|47052.5|47072.5|47052.5|47082.5|47062.5|47060|47040|70
1649308800000|2022-04-07 05:20:00|47071.7|47051.7|47015|46995|47075|47055|47015|46995|220
1649309100000|2022-04-07 05:25:00|47012.5|46992.5|47033.3|47013.3|47033.3|47013.3|46995|46975|138
1649309400000|2022-04-07 05:30:00|47030.8|47010.8|47050.9|47030.9|47061.7|47041.7|46999.2|46979.2|598
1649309700000|2022-04-07 05:35:00|47045.9|47025.9|47145.9|47125.9|47148.4|47128.4|47035.1|47015.1|118
1649310000000|2022-04-07 05:40:00|47148.4|47128.4|47120.1|47100.1|47148.4|47128.4|47100.9|47080.9|37
1649310300000|2022-04-07 05:45:00|47120.9|47100.9|47093.4|47073.4|47120.9|47100.9|47093.4|47073.4|36
1649310600000|2022-04-07 05:50:00|47090.9|47070.9|47125.9|47105.9|47128.4|47108.4|47090.9|47070.9|30
1649310900000|2022-04-07 05:55:00|47126.7|47106.7|47178.4|47158.4|47180.9|47160.9|47126.7|47106.7|40
1649311200000|2022-04-07 06:00:00|47177.6|47157.6|47187.6|47167.6|47210.9|47190.9|47161.7|47141.7|87
1649311500000|2022-04-07 06:05:00|47185.9|47165.9|47185.1|47165.1|47190.9|47170.9|47165.9|47145.9|42
1649311800000|2022-04-07 06:10:00|47185.9|47165.9|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|35
1649312100000|2022-04-07 06:15:00|47194.2|47174.2|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|38
1649312400000|2022-04-07 06:20:00|47193.4|47173.4|47178.4|47158.4|47197.6|47177.6|47165.9|47145.9|19
1649312700000|2022-04-07 06:25:00|47175.9|47155.9|47150.9|47130.9|47183.4|47163.4|47118.4|47098.4|47
1649313000000|2022-04-07 06:30:00|47155.1|47135.1|47160.9|47140.9|47169.2|47149.2|47119.2|47099.2|53
1649313300000|2022-04-07 06:35:00|47158.4|47138.4|47194.2|47174.2|47194.2|47174.2|47158.4|47138.4|27
1649313600000|2022-04-07 06:40:00|47193.4|47173.4|47213.4|47193.4|47222.6|47202.6|47178.4|47158.4|55
1649313900000|2022-04-07 06:45:00|47210.9|47190.9|47225.9|47205.9|47238.4|47218.4|47203.4|47183.4|52
1649314200000|2022-04-07 06:50:00|47225.1|47205.1|47198.4|47178.4|47225.1|47205.1|47185.9|47165.9|49
1649314500000|2022-04-07 06:55:00|47202.6|47182.6|47201|47181|47205.1|47185.1|47175.1|47155.1|36
1649314800000|2022-04-07 07:00:00|47201.8|47181.8|47331|47311|47331|47311|47201.8|47181.8|223
1649315100000|2022-04-07 07:05:00|47333.5|47313.5|47305.2|47285.2|47336|47316|47293.5|47273.5|88
1649315400000|2022-04-07 07:10:00|47298.5|47278.5|47336|47316|47353.5|47333.5|47298.5|47278.5|120
1649315700000|2022-04-07 07:15:00|47338.5|47318.5|47301|47281|47354.3|47334.3|47296|47276|62
1649316000000|2022-04-07 07:20:00|47303.5|47283.5|47288.5|47268.5|47316|47296|47256|47236|91
1649316300000|2022-04-07 07:25:00|47296|47276|47277.6|47257.6|47326.8|47306.8|47266|47246|65
1649316600000|2022-04-07 07:30:00|47276.8|47256.8|47193.5|47173.5|47276.8|47256.8|47148.5|47128.5|124
1649316900000|2022-04-07 07:35:00|47192.7|47172.7|47073.5|47053.5|47221|47201|47056|47036|209
1649317200000|2022-04-07 07:40:00|47072.7|47052.7|46991|46971|47097.7|47077.7|46941.9|46921.9|276
1649317500000|2022-04-07 07:45:00|46986|46966|46966|46946|47036|47016|46911|46891|162
1649317800000|2022-04-07 07:50:00|46966.8|46946.8|46976|46956|46981|46961|46922.7|46902.7|91
1649318100000|2022-04-07 07:55:00|46978.5|46958.5|47091|47071|47096|47076|46978.5|46958.5|157
1649318400000|2022-04-07 08:00:00|47093.5|47073.5|46993.5|46973.5|47109.3|47089.3|46982.7|46962.7|191
1649318700000|2022-04-07 08:05:00|46995.2|46975.2|46956|46936|46995.2|46975.2|46858.5|46838.5|227
1649319000000|2022-04-07 08:10:00|46958.5|46938.5|46858.5|46838.5|46958.5|46938.5|46853.5|46833.5|140
1649319300000|2022-04-07 08:15:00|46856|46836|46864.3|46844.3|46871|46851|46821.8|46801.8|216
1649319600000|2022-04-07 08:20:00|46861|46841|46869.3|46849.3|46896.8|46876.8|46855.1|46835.1|87
1649319900000|2022-04-07 08:25:00|46871|46851|46921.8|46901.8|46921.8|46901.8|46866|46846|46
1649320200000|2022-04-07 08:30:00|46921|46901|46873.5|46853.5|46922.7|46902.7|46868.5|46848.5|41
1649320500000|2022-04-07 08:35:00|46876|46856|46889.4|46869.4|46889.4|46869.4|46851.9|46831.9|46
1649320800000|2022-04-07 08:40:00|46888.6|46868.6|46901.9|46881.9|46904.4|46884.4|46864.4|46844.4|49
1649321100000|2022-04-07 08:45:00|46902.7|46882.7|46901.1|46881.1|46934.4|46914.4|46899.5|46879.5|69
1649321400000|2022-04-07 08:50:00|46899.4|46879.4|46908.6|46888.6|46909.4|46889.4|46881.1|46861.1|42
1649321700000|2022-04-07 08:55:00|46906.1|46886.1|46976.1|46956.1|46977.8|46957.8|46905.3|46885.3|60
1649322000000|2022-04-07 09:00:00|46975.3|46955.3|46978.6|46958.6|46982.7|46962.7|46953.6|46933.6|55
1649322300000|2022-04-07 09:05:00|46976.1|46956.1|47013.6|46993.6|47013.6|46993.6|46976.1|46956.1|80
1649322600000|2022-04-07 09:10:00|47011.1|46991.1|47037.8|47017.8|47052.8|47032.8|47011.1|46991.1|55
1649322900000|2022-04-07 09:15:00|47038.6|47018.6|47096.1|47076.1|47111.1|47091.1|47021.1|47001.1|342
1649323200000|2022-04-07 09:20:00|47098.6|47078.6|47084.4|47064.4|47106.1|47086.1|47083.6|47063.6|48
1649323500000|2022-04-07 09:25:00|47083.6|47063.6|47076.9|47056.9|47094.5|47074.5|47065.3|47045.3|57
1649323800000|2022-04-07 09:30:00|47076.1|47056.1|47066.1|47046.1|47078.6|47058.6|47053.6|47033.6|34
1649324100000|2022-04-07 09:35:00|47068.6|47048.6|47078.6|47058.6|47096.1|47076.1|47066.9|47046.9|65
1649324400000|2022-04-07 09:40:00|47076.1|47056.1|47063.6|47043.6|47099.4|47079.4|47061.1|47041.1|51
1649324700000|2022-04-07 09:45:00|47061.1|47041.1|47088.6|47068.6|47098.6|47078.6|47061.1|47041.1|54
1649325000000|2022-04-07 09:50:00|47089.4|47069.4|47105.2|47085.2|47107.7|47087.7|47083.6|47063.6|42
1649325300000|2022-04-07 09:55:00|47106.9|47086.9|47126.1|47106.1|47148.6|47128.6|47106.9|47086.9|88
1649325600000|2022-04-07 10:00:00|47131.1|47111.1|47164.4|47144.4|47164.4|47144.4|47124.4|47104.4|74
1649325900000|2022-04-07 10:05:00|47172.8|47152.8|47159.5|47139.5|47186.9|47166.9|47156.1|47136.1|73
1649326200000|2022-04-07 10:10:00|47160.3|47140.3|47133.6|47113.6|47174.4|47154.4|47133.6|47113.6|52
1649326500000|2022-04-07 10:15:00|47131.9|47111.9|47171.2|47151.2|47176.1|47156.1|47126.1|47106.1|45
1649326800000|2022-04-07 10:20:00|47171.9|47151.9|47160.3|47140.3|47182.9|47162.9|47146.2|47126.2|46
1649327100000|2022-04-07 10:25:00|47159.5|47139.5|47141.2|47121.2|47170.4|47150.4|47123.7|47103.7|57
1649327400000|2022-04-07 10:30:00|47143.7|47123.7|47177.9|47157.9|47188.7|47168.7|47129.5|47109.5|62
1649327700000|2022-04-07 10:35:00|47176.2|47156.2|47188.7|47168.7|47201.2|47181.2|47176.2|47156.2|64
1649328000000|2022-04-07 10:40:00|47191.2|47171.2|47156.2|47136.2|47194.5|47174.5|47156.2|47136.2|99
1649328300000|2022-04-07 10:45:00|47155.4|47135.4|47176.2|47156.2|47177.9|47157.9|47153.7|47133.7|53
1649328600000|2022-04-07 10:50:00|47177|47157|47167|47147|47178.7|47158.7|47153.7|47133.7|44
1649328900000|2022-04-07 10:55:00|47160.3|47140.3|47138.7|47118.7|47178.7|47158.7|47126.2|47106.2|97
1649329200000|2022-04-07 11:00:00|47141.2|47121.2|47127|47107|47147.9|47127.9|47121.2|47101.2|55
1649329500000|2022-04-07 11:05:00|47129.5|47109.5|47142|47122|47206.2|47186.2|47128.7|47108.7|165
1649329800000|2022-04-07 11:10:00|47144.5|47124.5|47153.6|47133.6|47182|47162|47129.5|47109.5|656
1649330100000|2022-04-07 11:15:00|47154.4|47134.4|47107.8|47087.8|47165.3|47145.3|47107.8|47087.8|112
1649330400000|2022-04-07 11:20:00|47109.5|47089.5|47108.7|47088.7|47128.7|47108.7|47095.4|47075.4|115
1649330700000|2022-04-07 11:25:00|47109.5|47089.5|47141.2|47121.2|47141.2|47121.2|47105.4|47085.4|67
1649331000000|2022-04-07 11:30:00|47152|47132|47223.6|47203.6|47252|47232|47146.2|47126.2|376
1649331300000|2022-04-07 11:35:00|47225.3|47205.3|47168.6|47148.6|47249.4|47229.4|47167.8|47147.8|238
1649331600000|2022-04-07 11:40:00|47169.4|47149.4|47200.3|47180.3|47208.7|47188.7|47164.5|47144.5|71
1649331900000|2022-04-07 11:45:00|47198.6|47178.6|47227.8|47207.8|47231.1|47211.1|47178.6|47158.6|65
1649332200000|2022-04-07 11:50:00|47228.6|47208.6|47209.5|47189.5|47272|47252|47204.5|47184.5|239
1649332500000|2022-04-07 11:55:00|47212|47192|47215.5|47195.5|47233.7|47213.7|47209.5|47189.5|134
1649332800000|2022-04-07 12:00:00|47216.2|47196.2|47212|47192|47243.7|47223.7|47197|47177|126
1649333100000|2022-04-07 12:05:00|47212.1|47192.1|47322.1|47302.1|47322.1|47302.1|47212.1|47192.1|152
1649333400000|2022-04-07 12:10:00|47326.1|47306.1|47273.8|47253.8|47344.6|47324.6|47254.6|47234.6|305
1649333700000|2022-04-07 12:15:00|47271.3|47251.3|47252.1|47232.1|47273|47253|47244.6|47224.6|145
1649334000000|2022-04-07 12:20:00|47252.9|47232.9|47186.3|47166.3|47254.6|47234.6|47177.1|47157.1|109
1649334300000|2022-04-07 12:25:00|47184.6|47164.6|47175.4|47155.4|47197.9|47177.9|47163|47143|80
1649334600000|2022-04-07 12:30:00|47177.9|47157.9|47128|47108|47180.4|47160.4|47127.2|47107.2|194
1649334900000|2022-04-07 12:35:00|47127.2|47107.2|47103|47083|47145.5|47125.5|47091.3|47071.3|156
1649335200000|2022-04-07 12:40:00|47100.5|47080.5|46938.8|46918.8|47107.1|47087.1|46931.3|46911.3|497
1649335500000|2022-04-07 12:45:00|46937.1|46917.1|46937.9|46917.9|46942.9|46922.9|46897.1|46877.1|353
1649335800000|2022-04-07 12:50:00|46941.2|46921.2|46929.6|46909.6|46984.6|46964.6|46927.1|46907.1|190
1649336100000|2022-04-07 12:55:00|46931.3|46911.3|47035.4|47015.4|47035.4|47015.4|46931.3|46911.3|318
1649336400000|2022-04-07 13:00:00|47036.2|47016.2|47083.8|47063.8|47091.3|47071.3|46988.8|46968.8|481
1649336700000|2022-04-07 13:05:00|47083|47063|47042.9|47022.9|47085.5|47065.5|47025.4|47005.4|308
1649337000000|2022-04-07 13:10:00|47043.7|47023.7|47078.7|47058.7|47114.5|47094.5|47035.4|47015.4|202
1649337300000|2022-04-07 13:15:00|47079.6|47059.6|47041.2|47021.2|47079.6|47059.6|46990.4|46970.4|193
1649337600000|2022-04-07 13:20:00|47040.4|47020.4|47035.4|47015.4|47041.2|47021.2|46982.1|46962.1|130
1649337900000|2022-04-07 13:25:00|47036.2|47016.2|47100.4|47080.4|47103.7|47083.7|47036.2|47016.2|148
1649338200000|2022-04-07 13:30:00|47097.9|47077.9|47073.7|47053.7|47100.4|47080.4|47029.5|47009.5|288
1649338500000|2022-04-07 13:35:00|47080.4|47060.4|47112.9|47092.9|47112.9|47092.9|47015.4|46995.4|149
1649338800000|2022-04-07 13:40:00|47113.7|47093.7|47082.9|47062.9|47126.2|47106.2|47043.7|47023.7|206
1649339100000|2022-04-07 13:45:00|47077.9|47057.9|47087|47067|47110.4|47090.4|46995.4|46975.4|415
1649339400000|2022-04-07 13:50:00|47087.8|47067.8|47081.2|47061.2|47095.4|47075.4|47052.2|47032.2|211
1649339700000|2022-04-07 13:55:00|47082.9|47062.9|47088.7|47068.7|47091.2|47071.2|47031.2|47011.2|159
1649340000000|2022-04-07 14:00:00|47089.5|47069.5|47033.7|47013.7|47108|47088|47033.7|47013.7|203
1649340300000|2022-04-07 14:05:00|47031.2|47011.2|47017.2|46997.2|47053|47033|46965.5|46945.5|291
1649340600000|2022-04-07 14:10:00|47016.4|46996.4|47101.3|47081.3|47118.8|47098.8|47008|46988|218
1649340900000|2022-04-07 14:15:00|47100.5|47080.5|47178|47158|47213|47193|47100.5|47080.5|332
1649341200000|2022-04-07 14:20:00|47178.8|47158.8|47253|47233|47261.3|47241.3|47178.8|47158.8|598
1649341500000|2022-04-07 14:25:00|47253.8|47233.8|47243|47223|47293|47273|47218.8|47198.8|301
1649341800000|2022-04-07 14:30:00|47241.3|47221.3|47253|47233|47289.6|47269.6|47228|47208|231
1649342100000|2022-04-07 14:35:00|47250.5|47230.5|47188|47168|47282.2|47262.2|47185.5|47165.5|270
1649342400000|2022-04-07 14:40:00|47186.3|47166.3|47150.5|47130.5|47188|47168|47143.9|47123.9|164
1649342700000|2022-04-07 14:45:00|47153|47133|47146.3|47126.3|47168|47148|47135.5|47115.5|148
1649343000000|2022-04-07 14:50:00|47148.8|47128.8|47151.4|47131.4|47173|47153|47131.3|47111.3|380
1649343300000|2022-04-07 14:55:00|47148.9|47128.9|47184.8|47164.8|47218.1|47198.1|47146.4|47126.4|438
1649343600000|2022-04-07 15:00:00|47185.6|47165.6|47203.9|47183.9|47275.8|47255.8|47185.6|47165.6|1005
1649343900000|2022-04-07 15:05:00|47205.6|47185.6|47231.4|47211.4|47248.1|47228.1|47188.1|47168.1|455
1649344200000|2022-04-07 15:10:00|47230.6|47210.6|47219.9|47199.9|47230.6|47210.6|47204.7|47184.7|552
1649344500000|2022-04-07 15:15:00|47214.9|47194.9|47215.7|47195.7|47252.4|47232.4|47199.9|47179.9|251
1649344800000|2022-04-07 15:20:00|47214.9|47194.9|47204.9|47184.9|47214.9|47194.9|47169.9|47149.9|228
1649345100000|2022-04-07 15:25:00|47204.1|47184.1|47159.9|47139.9|47204.1|47184.1|47155.7|47135.7|303
1649345400000|2022-04-07 15:30:00|47158.2|47138.2|47192.4|47172.4|47207.4|47187.4|47154.9|47134.9|187
1649345700000|2022-04-07 15:35:00|47194.9|47174.9|47257.4|47237.4|47259.9|47239.9|47194.1|47174.1|193
1649346000000|2022-04-07 15:40:00|47253.2|47233.2|47259.1|47239.1|47279.9|47259.9|47244.1|47224.1|178
1649346300000|2022-04-07 15:45:00|47257.4|47237.4|47224.9|47204.9|47284.9|47264.9|47178.2|47158.2|283
1649346600000|2022-04-07 15:50:00|47227.4|47207.4|47159.9|47139.9|47229.9|47209.9|47154.9|47134.9|151
1649346900000|2022-04-07 15:55:00|47157.4|47137.4|47159.9|47139.9|47188.2|47168.2|47147.4|47127.4|179
1649347200000|2022-04-07 16:00:00|47159.1|47139.1|47159.9|47139.9|47187.4|47167.4|47154.9|47134.9|165
1649347500000|2022-04-07 16:05:00|47163.2|47143.2|47162.4|47142.4|47164.8|47144.8|47153.2|47133.2|921
1649347800000|2022-04-07 16:10:00|47163.2|47143.2|47129.9|47109.9|47163.2|47143.2|47129.9|47109.9|164
1649348100000|2022-04-07 16:15:00|47129.1|47109.1|47107.4|47087.4|47146.6|47126.6|47107.4|47087.4|263
1649348400000|2022-04-07 16:20:00|47104|47084|47112.4|47092.4|47114.9|47094.9|47104|47084|218
1649348700000|2022-04-07 16:25:00|47114.9|47094.9|47083.4|47063.4|47135.7|47115.7|47078.2|47058.2|478
1649349000000|2022-04-07 16:30:00|47081.7|47061.7|47075.1|47055.1|47085.9|47065.9|47058.4|47038.4|818
1649349300000|2022-04-07 16:35:00|47069.2|47049.2|47060.9|47040.9|47111.7|47091.7|47058.4|47038.4|219
1649349600000|2022-04-07 16:40:00|47056.7|47036.7|47079.2|47059.2|47090.9|47070.9|47053.4|47033.4|219
1649349900000|2022-04-07 16:45:00|47075.1|47055.1|47068.4|47048.4|47078.4|47058.4|47065.1|47045.1|105
1649350200000|2022-04-07 16:50:00|47065.9|47045.9|47050.9|47030.9|47084.2|47064.2|47046.7|47026.7|499
1649350500000|2022-04-07 16:55:00|47052.6|47032.6|47080.9|47060.9|47090.1|47070.1|47030.9|47010.9|1744
1649350800000|2022-04-07 17:00:00|47079.2|47059.2|47170.9|47150.9|47173.4|47153.4|47066.8|47046.8|325
1649351100000|2022-04-07 17:05:00|47167.6|47147.6|47168.4|47148.4|47183.4|47163.4|47125.1|47105.1|103
1649351400000|2022-04-07 17:10:00|47165.9|47145.9|47190.9|47170.9|47213.4|47193.4|47157.6|47137.6|66
1649351700000|2022-04-07 17:15:00|47193.4|47173.4|47185.9|47165.9|47200.9|47180.9|47172.6|47152.6|49
1649352000000|2022-04-07 17:20:00|47184.3|47164.3|47185.9|47165.9|47205.9|47185.9|47178.4|47158.4|66
1649352300000|2022-04-07 17:25:00|47185.1|47165.1|47173.4|47153.4|47198.4|47178.4|47173.4|47153.4|265
1649352600000|2022-04-07 17:30:00|47168.4|47148.4|47148.4|47128.4|47174.4|47154.4|47136.9|47116.9|656
1649352900000|2022-04-07 17:35:00|47146.9|47126.9|47160.9|47140.9|47175.2|47155.2|47141.9|47121.9|56
1649353200000|2022-04-07 17:40:00|47158.4|47138.4|47166.9|47146.9|47170.2|47150.2|47155.2|47135.2|128
1649353500000|2022-04-07 17:45:00|47162.7|47142.7|47142.7|47122.7|47162.7|47142.7|47136.9|47116.9|572
1649353800000|2022-04-07 17:50:00|47140.2|47120.2|47175.2|47155.2|47185.2|47165.2|47131|47111|118
1649354100000|2022-04-07 17:55:00|47173.5|47153.5|47221.9|47201.9|47222.7|47202.7|47170.2|47150.2|95
1649354400000|2022-04-07 18:00:00|47211.9|47191.9|47196.9|47176.9|47225.2|47205.2|47186.9|47166.9|67
1649354700000|2022-04-07 18:05:00|47198.6|47178.6|47206.9|47186.9|47209.4|47189.4|47192.7|47172.7|64
1649355000000|2022-04-07 18:10:00|47205.3|47185.3|47196.1|47176.1|47206.9|47186.9|47174.4|47154.4|45
1649355300000|2022-04-07 18:15:00|47196.9|47176.9|47181.1|47161.1|47197.7|47177.7|47177.7|47157.7|27
1649355600000|2022-04-07 18:20:00|47181.9|47161.9|47189.4|47169.4|47196.1|47176.1|47181.9|47161.9|63
1649355900000|2022-04-07 18:25:00|47191.9|47171.9|47200.2|47180.2|47246.9|47226.9|47191.9|47171.9|147
1649356200000|2022-04-07 18:30:00|47199.4|47179.4|47196.9|47176.9|47209.4|47189.4|47193.6|47173.6|131
1649356500000|2022-04-07 18:35:00|47198.7|47178.7|47199.4|47179.4|47211.2|47191.2|47196.9|47176.9|56
1649356800000|2022-04-07 18:40:00|47197.7|47177.7|47202.7|47182.7|47206.9|47186.9|47191.9|47171.9|71
1649357100000|2022-04-07 18:45:00|47201.9|47181.9|47216.2|47196.2|47216.2|47196.2|47201.9|47181.9|57
1649357400000|2022-04-07 18:50:00|47214.5|47194.5|47214.5|47194.5|47217|47197|47209.5|47189.5|84
1649357700000|2022-04-07 18:55:00|47215.2|47195.2|47249.5|47229.5|47264.5|47244.5|47215.2|47195.2|100
1649358000000|2022-04-07 19:00:00|47248.7|47228.7|47249.5|47229.5|47252|47232|47237|47217|20
1649358300000|2022-04-07 19:05:00|47251.2|47231.2|47267|47247|47267.8|47247.8|47249.5|47229.5|80
1649358600000|2022-04-07 19:10:00|47269.5|47249.5|47277.8|47257.8|47277.8|47257.8|47265.3|47245.3|141
1649358900000|2022-04-07 19:15:00|47280.3|47260.3|47254.5|47234.5|47284.5|47264.5|47247|47227|114
1649359200000|2022-04-07 19:20:00|47245.3|47225.3|47227.8|47207.8|47245.3|47225.3|47219.5|47199.5|30
1649359500000|2022-04-07 19:25:00|47229.5|47209.5|47240.4|47220.4|47244.5|47224.5|47229.5|47209.5|50
1649359800000|2022-04-07 19:30:00|47238.7|47218.7|47258.6|47238.6|47261.2|47241.2|47236.2|47216.2|57
1649360100000|2022-04-07 19:35:00|47257.8|47237.8|47259.5|47239.5|47262|47242|47254.5|47234.5|11
1649360400000|2022-04-07 19:40:00|47256.1|47236.1|47267|47247|47275.3|47255.3|47254.5|47234.5|24
1649360700000|2022-04-07 19:45:00|47265.3|47245.3|47254.5|47234.5|47274.5|47254.5|47251.2|47231.2|21
1649361000000|2022-04-07 19:50:00|47252.8|47232.8|47237.8|47217.8|47252.8|47232.8|47230.3|47210.3|32
1649361300000|2022-04-07 19:55:00|47237|47217|47234.5|47214.5|47247|47227|47229.5|47209.5|101
1649361600000|2022-04-07 20:00:00|47232|47212|47229.5|47209.5|47234.5|47214.5|47229.5|47209.5|84
1649361900000|2022-04-07 20:05:00|47232|47212|47234.5|47214.5|47239.5|47219.5|47232|47212|15
1649362200000|2022-04-07 20:10:00|47232.8|47212.8|47234.6|47214.6|47234.6|47214.6|47232|47212|6
1649362500000|2022-04-07 20:15:00|47233.8|47213.8|47234.6|47214.6|47236.3|47216.3|47232.1|47212.1|3
1649362800000|2022-04-07 20:20:00|47232.8|47212.8|47232.1|47212.1|47234.6|47214.6|47230.3|47210.3|6
1649363100000|2022-04-07 20:25:00|47230.3|47210.3|47239.6|47219.6|47239.6|47219.6|47220.4|47200.4|20
1649363400000|2022-04-07 20:30:00|47238.8|47218.8|47243.8|47223.8|47243.8|47223.8|47237.1|47217.1|6
1649363700000|2022-04-07 20:35:00|47242.1|47222.1|47242.9|47222.9|47242.9|47222.9|47239.6|47219.6|13
1649364000000|2022-04-07 20:40:00|47247.1|47227.1|47254.6|47234.6|47254.6|47234.6|47247.1|47227.1|18
1649364300000|2022-04-07 20:45:00|47255.4|47235.4|47254.6|47234.6|47257.1|47237.1|47254.6|47234.6|9
1649364600000|2022-04-07 20:50:00|47259.6|47239.6|47237.1|47217.1|47259.6|47239.6|47237.1|47217.1|40
1649364900000|2022-04-07 20:55:00|47237.9|47217.9|47247.1|47227.1|47247.1|47227.1|47237.1|47217.1|16
1649368800000|2022-04-07 22:00:00|47238.9|47218.9|47252.2|47232.2|47254.7|47234.7|47233|47213|24
1649369100000|2022-04-07 22:05:00|47253.9|47233.9|47253.9|47233.9|47257.2|47237.2|47249.7|47229.7|10
1649369400000|2022-04-07 22:10:00|47251.4|47231.4|47243|47223|47252.2|47232.2|47242.2|47222.2|6
1649369700000|2022-04-07 22:15:00|47242.2|47222.2|47233|47213|47242.2|47222.2|47233|47213|10
1649370000000|2022-04-07 22:20:00|47231.3|47211.3|47227.2|47207.2|47235.5|47215.5|47227.2|47207.2|8
1649370300000|2022-04-07 22:25:00|47226.4|47206.4|47219.7|47199.7|47226.4|47206.4|47219.7|47199.7|1
1649370600000|2022-04-07 22:30:00|47223.9|47203.9|47219.7|47199.7|47229.7|47209.7|47219.7|47199.7|12
1649370900000|2022-04-07 22:35:00|47220.5|47200.5|47224.7|47204.7|47224.7|47204.7|47220.5|47200.5|4
1649371200000|2022-04-07 22:40:00|47223.9|47203.9|47224.7|47204.7|47224.7|47204.7|47222.2|47202.2|2
1649371500000|2022-04-07 22:45:00|47225.5|47205.5|47204.7|47184.7|47227.2|47207.2|47204.7|47184.7|11
1649371800000|2022-04-07 22:50:00|47207.2|47187.2|47214.7|47194.7|47214.7|47194.7|47207.2|47187.2|2
1649372100000|2022-04-07 22:55:00|47212.2|47192.2|47209.7|47189.7|47212.2|47192.2|47209.7|47189.7|11
1649372400000|2022-04-07 23:00:00|47207.2|47187.2|47194.8|47174.8|47207.2|47187.2|47194.8|47174.8|22
1649372700000|2022-04-07 23:05:00|47195.5|47175.5|47203|47183|47212.3|47192.3|47195.5|47175.5|12
1649373000000|2022-04-07 23:10:00|47204.8|47184.8|47209.8|47189.8|47209.8|47189.8|47197.3|47177.3|247
1649373300000|2022-04-07 23:15:00|47211.5|47191.5|47197.3|47177.3|47211.5|47191.5|47195.5|47175.5|10
1649373600000|2022-04-07 23:20:00|47195.5|47175.5|47194.8|47174.8|47197.3|47177.3|47193|47173|5
1649373900000|2022-04-07 23:25:00|47195.6|47175.6|47204.8|47184.8|47209.8|47189.8|47195.6|47175.6|8
1649374200000|2022-04-07 23:30:00|47207.3|47187.3|47222.3|47202.3|47222.3|47202.3|47207.3|47187.3|8
1649374500000|2022-04-07 23:35:00|47224.8|47204.8|47224.8|47204.8|47227.3|47207.3|47217.3|47197.3|11
1649374800000|2022-04-07 23:40:00|47229|47209|47235.6|47215.6|47237.3|47217.3|47229|47209|5
1649375100000|2022-04-07 23:45:00|47234.8|47214.8|47224.8|47204.8|47234.8|47214.8|47221.5|47201.5|9
1649375400000|2022-04-07 23:50:00|47222.3|47202.3|47217.3|47197.3|47224|47204|47208.1|47188.1|19
1649375700000|2022-04-07 23:55:00|47213.9|47193.9|47209|47189|47222.3|47202.3|47209|47189|8
1649376000000|2022-04-08 00:00:00|47206.5|47186.5|47234|47214|47237.3|47217.3|47192.3|47172.3|52
1649376300000|2022-04-08 00:05:00|47232.3|47212.3|47207.3|47187.3|47246.6|47226.6|47207.3|47187.3|29
1649376600000|2022-04-08 00:10:00|47208.1|47188.1|47202.3|47182.3|47216.6|47196.6|47202.3|47182.3|14
1649376900000|2022-04-08 00:15:00|47199.8|47179.8|47194.8|47174.8|47202.3|47182.3|47192.3|47172.3|26
1649377200000|2022-04-08 00:20:00|47189.1|47169.1|47189.8|47169.8|47190.6|47170.6|47155.6|47135.6|26
1649377500000|2022-04-08 00:25:00|47189.1|47169.1|47157.4|47137.4|47189.1|47169.1|47157.4|47137.4|19
1649377800000|2022-04-08 00:30:00|47154.9|47134.9|47148.1|47128.1|47162.4|47142.4|47148.1|47128.1|26
1649378100000|2022-04-08 00:35:00|47149.9|47129.9|47158.1|47138.1|47164.1|47144.1|47148.1|47128.1|9
1649378400000|2022-04-08 00:40:00|47159.9|47139.9|47158.9|47138.9|47173.1|47153.1|47149.1|47129.1|37
1649378700000|2022-04-08 00:45:00|47160.6|47140.6|47159.1|47139.1|47162.4|47142.4|47157.4|47137.4|22
1649379000000|2022-04-08 00:50:00|47157.4|47137.4|47179.1|47159.1|47179.1|47159.1|47144.9|47124.9|19
1649379300000|2022-04-08 00:55:00|47179.9|47159.9|47149.9|47129.9|47179.9|47159.9|47146.6|47126.6|59
1649379600000|2022-04-08 01:00:00|47149.1|47129.1|47127.4|47107.4|47164.1|47144.1|47127.4|47107.4|91
1649379900000|2022-04-08 01:05:00|47128.2|47108.2|47142.4|47122.4|47154.9|47134.9|47127.4|47107.4|27
1649380200000|2022-04-08 01:10:00|47144.1|47124.1|47142.4|47122.4|47154.1|47134.1|47124.9|47104.9|21
1649380500000|2022-04-08 01:15:00|47140.7|47120.7|47145.7|47125.7|47155.7|47135.7|47137.4|47117.4|30
1649380800000|2022-04-08 01:20:00|47142.4|47122.4|47107.4|47087.4|47147.4|47127.4|47102.4|47082.4|33
1649381100000|2022-04-08 01:25:00|47111.6|47091.6|47132.4|47112.4|47132.4|47112.4|47105.7|47085.7|42
1649381400000|2022-04-08 01:30:00|47134.2|47114.2|47160.7|47140.7|47163.2|47143.2|47132.4|47112.4|24
1649381700000|2022-04-08 01:35:00|47159.9|47139.9|47125.7|47105.7|47159.9|47139.9|47119.2|47099.2|39
1649382000000|2022-04-08 01:40:00|47127.4|47107.4|47200.7|47180.7|47207.4|47187.4|47127.4|47107.4|26
1649382300000|2022-04-08 01:45:00|47202.4|47182.4|47209.9|47189.9|47229.9|47209.9|47188.2|47168.2|48
1649382600000|2022-04-08 01:50:00|47209.2|47189.2|47204.2|47184.2|47210.7|47190.7|47189.9|47169.9|33
1649382900000|2022-04-08 01:55:00|47202.5|47182.5|47207.5|47187.5|47212.5|47192.5|47190.7|47170.7|23
1649383200000|2022-04-08 02:00:00|47210|47190|47177.5|47157.5|47217.5|47197.5|47172.5|47152.5|41
1649383500000|2022-04-08 02:05:00|47176.7|47156.7|47173.2|47153.2|47189.2|47169.2|47168.2|47148.2|435
1649383800000|2022-04-08 02:10:00|47174|47154|47160|47140|47177.5|47157.5|47137.5|47117.5|58
1649384100000|2022-04-08 02:15:00|47162.5|47142.5|47120|47100|47174.2|47154.2|47115|47095|38
1649384400000|2022-04-08 02:20:00|47119.2|47099.2|47115|47095|47145|47125|47115|47095|42
1649384700000|2022-04-08 02:25:00|47112.5|47092.5|47114.2|47094.2|47115|47095|47103.3|47083.3|33
1649385000000|2022-04-08 02:30:00|47111.7|47091.7|47217.5|47197.5|47233.3|47213.3|47111.7|47091.7|138
1649385300000|2022-04-08 02:35:00|47216.7|47196.7|47183.3|47163.3|47219.8|47199.8|47182.5|47162.5|30
1649385600000|2022-04-08 02:40:00|47185.8|47165.8|47195.8|47175.8|47204.2|47184.2|47181.7|47161.7|48
1649385900000|2022-04-08 02:45:00|47193.3|47173.3|47172.5|47152.5|47193.3|47173.3|47171.7|47151.7|42
1649386200000|2022-04-08 02:50:00|47171.7|47151.7|47177.5|47157.5|47182.5|47162.5|47159.3|47139.3|41
1649386500000|2022-04-08 02:55:00|47184.3|47164.3|47172.5|47152.5|47187.5|47167.5|47172.5|47152.5|9
1649386800000|2022-04-08 03:00:00|47174.3|47154.3|47157.5|47137.5|47175|47155|47150|47130|75
1649387100000|2022-04-08 03:05:00|47155|47135|47154.3|47134.3|47159.3|47139.3|47150.8|47130.8|56
1649387400000|2022-04-08 03:10:00|47153.5|47133.5|47155|47135|47156.8|47136.8|47151.8|47131.8|40
1649387700000|2022-04-08 03:15:00|47154.3|47134.3|47242.5|47222.5|47257.5|47237.5|47150|47130|84
1649388000000|2022-04-08 03:20:00|47240|47220|47266|47246|47273.3|47253.3|47236.8|47216.8|32
1649388300000|2022-04-08 03:25:00|47264.3|47244.3|47245.1|47225.1|47269.1|47249.1|47245.1|47225.1|40
1649388600000|2022-04-08 03:30:00|47242.6|47222.6|47250.8|47230.8|47250.8|47230.8|47232.6|47212.6|51
1649388900000|2022-04-08 03:35:00|47249.1|47229.1|47296.6|47276.6|47296.6|47276.6|47242.6|47222.6|39
1649389200000|2022-04-08 03:40:00|47299.1|47279.1|47296.6|47276.6|47299.1|47279.1|47259.3|47239.3|56
1649389500000|2022-04-08 03:45:00|47299.1|47279.1|47387.6|47367.6|47394.3|47374.3|47295.8|47275.8|134
1649389800000|2022-04-08 03:50:00|47389.3|47369.3|47424.3|47404.3|47434.3|47414.3|47372.6|47352.6|133
1649390100000|2022-04-08 03:55:00|47425.1|47405.1|47410.1|47390.1|47425.1|47405.1|47382.6|47362.6|61
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47422.6|47402.6|47425.1|47405.1|47404.3|47384.3|52
1649390700000|2022-04-08 04:05:00|47423.4|47403.4|47425.1|47405.1|47425.9|47405.9|47406.8|47386.8|38
1649391000000|2022-04-08 04:10:00|47422.6|47402.6|47372.6|47352.6|47422.6|47402.6|47372.6|47352.6|23
1649391300000|2022-04-08 04:15:00|47375.1|47355.1|47397.6|47377.6|47404.4|47384.4|47374.3|47354.3|70
1649391600000|2022-04-08 04:20:00|47399.4|47379.4|47417.6|47397.6|47422.6|47402.6|47395.1|47375.1|34
1649391900000|2022-04-08 04:25:00|47411.1|47391.1|47380.1|47360.1|47411.1|47391.1|47375.1|47355.1|21
1649392200000|2022-04-08 04:30:00|47382.6|47362.6|47372.6|47352.6|47387.6|47367.6|47362.6|47342.6|30
1649392500000|2022-04-08 04:35:00|47373.4|47353.4|47372.6|47352.6|47377.6|47357.6|47367.6|47347.6|24
1649392800000|2022-04-08 04:40:00|47371.9|47351.9|47375.1|47355.1|47376.9|47356.9|47370.1|47350.1|18
1649393100000|2022-04-08 04:45:00|47379.4|47359.4|47392.7|47372.7|47392.7|47372.7|47379.4|47359.4|16
1649393400000|2022-04-08 04:50:00|47391.9|47371.9|47380.2|47360.2|47392.7|47372.7|47370.2|47350.2|17
1649393700000|2022-04-08 04:55:00|47381.9|47361.9|47419.4|47399.4|47420.2|47400.2|47381.9|47361.9|39
1649394000000|2022-04-08 05:00:00|47420.2|47400.2|47417.7|47397.7|47441.9|47421.9|47417.7|47397.7|54
1649394300000|2022-04-08 05:05:00|47415.9|47395.9|47397.7|47377.7|47415.9|47395.9|47392.7|47372.7|29
1649394600000|2022-04-08 05:10:00|47395.9|47375.9|47404.4|47384.4|47407.7|47387.7|47395.2|47375.2|23
1649394900000|2022-04-08 05:15:00|47402.7|47382.7|47525.2|47505.2|47526.9|47506.9|47402.7|47382.7|133
1649395200000|2022-04-08 05:20:00|47526.9|47506.9|47507.7|47487.7|47530.2|47510.2|47495.2|47475.2|86
1649395500000|2022-04-08 05:25:00|47508.5|47488.5|47527.7|47507.7|47527.7|47507.7|47503.5|47483.5|106
1649395800000|2022-04-08 05:30:00|47526|47506|47514.4|47494.4|47564.4|47544.4|47507.7|47487.7|294
1649396100000|2022-04-08 05:35:00|47512.7|47492.7|47484.4|47464.4|47515.2|47495.2|47471|47451|196
1649396400000|2022-04-08 05:40:00|47483.7|47463.7|47517.7|47497.7|47532|47512|47477.7|47457.7|193
1649396700000|2022-04-08 05:45:00|47519.5|47499.5|47529.5|47509.5|47539.5|47519.5|47500.2|47480.2|44
1649397000000|2022-04-08 05:50:00|47527.7|47507.7|47526|47506|47532|47512|47510.2|47490.2|292
1649397300000|2022-04-08 05:55:00|47525.2|47505.2|47507.7|47487.7|47550.2|47530.2|47493.5|47473.5|90
1649397600000|2022-04-08 06:00:00|47509.5|47489.5|47462|47442|47512.7|47492.7|47450.2|47430.2|64
1649397900000|2022-04-08 06:05:00|47462.7|47442.7|47487.7|47467.7|47487.7|47467.7|47457.7|47437.7|65
1649398200000|2022-04-08 06:10:00|47487|47467|47478.5|47458.5|47487.8|47467.8|47467.8|47447.8|31
1649398500000|2022-04-08 06:15:00|47477.8|47457.8|47471|47451|47485.3|47465.3|47463.5|47443.5|31
1649398800000|2022-04-08 06:20:00|47472.8|47452.8|47472.8|47452.8|47477.8|47457.8|47462.8|47442.8|25
1649399100000|2022-04-08 06:25:00|47473.5|47453.5|47458.7|47438.7|47479.5|47459.5|47458.7|47438.7|14
1649399400000|2022-04-08 06:30:00|47457|47437|47465.3|47445.3|47465.3|47445.3|47439.5|47419.5|55
1649399700000|2022-04-08 06:35:00|47466|47446|47453.5|47433.5|47472.8|47452.8|47450.3|47430.3|14
1649400000000|2022-04-08 06:40:00|47452.8|47432.8|47452.8|47432.8|47471.3|47451.3|47440.3|47420.3|51
1649400300000|2022-04-08 06:45:00|47452|47432|47442.8|47422.8|47461.3|47441.3|47442.8|47422.8|18
1649400600000|2022-04-08 06:50:00|47440.3|47420.3|47437.8|47417.8|47468.6|47448.6|47435.3|47415.3|57
1649400900000|2022-04-08 06:55:00|47439.5|47419.5|47422.8|47402.8|47456.1|47436.1|47402.8|47382.8|70
1649401200000|2022-04-08 07:00:00|47422|47402|47467.8|47447.8|47535.3|47515.3|47407.8|47387.8|159
1649401500000|2022-04-08 07:05:00|47465.3|47445.3|47422.8|47402.8|47465.3|47445.3|47415.3|47395.3|216
1649401800000|2022-04-08 07:10:00|47423.6|47403.6|47462.8|47442.8|47475.3|47455.3|47423.6|47403.6|59
1649402100000|2022-04-08 07:15:00|47465.3|47445.3|47455.3|47435.3|47472.8|47452.8|47445.3|47425.3|22
1649402400000|2022-04-08 07:20:00|47456.1|47436.1|47455.3|47435.3|47474.6|47454.6|47446.1|47426.1|74
1649402700000|2022-04-08 07:25:00|47477.1|47457.1|47462.8|47442.8|47487.8|47467.8|47452.1|47432.1|70
1649403000000|2022-04-08 07:30:00|47463.6|47443.6|47419.6|47399.6|47467.8|47447.8|47397.8|47377.8|81
1649403300000|2022-04-08 07:35:00|47422.8|47402.8|47472.9|47452.9|47487.1|47467.1|47422.8|47402.8|53
1649403600000|2022-04-08 07:40:00|47467.1|47447.1|47500.4|47480.4|47505.4|47485.4|47440.4|47420.4|47
1649403900000|2022-04-08 07:45:00|47502.9|47482.9|47552.9|47532.9|47554.6|47534.6|47488.6|47468.6|62
1649404200000|2022-04-08 07:50:00|47553.6|47533.6|47562.9|47542.9|47562.9|47542.9|47548.6|47528.6|73
1649404500000|2022-04-08 07:55:00|47561.4|47541.4|47709.6|47689.6|47717.9|47697.9|47560.4|47540.4|235
1649404800000|2022-04-08 08:00:00|47707.9|47687.9|47652.9|47632.9|47712.9|47692.9|47637.9|47617.9|189
1649405100000|2022-04-08 08:05:00|47657.9|47637.9|47672.9|47652.9|47692.1|47672.1|47642.9|47622.9|89
1649405400000|2022-04-08 08:10:00|47672.1|47652.1|47677.9|47657.9|47733.7|47713.7|47672.1|47652.1|131
1649405700000|2022-04-08 08:15:00|47678.7|47658.7|47631.2|47611.2|47680.4|47660.4|47630.4|47610.4|88
1649406000000|2022-04-08 08:20:00|47630.4|47610.4|47685.4|47665.4|47707.9|47687.9|47630.4|47610.4|84
1649406300000|2022-04-08 08:25:00|47682.9|47662.9|47662.9|47642.9|47695.4|47675.4|47648.7|47628.7|33
1649406600000|2022-04-08 08:30:00|47661.2|47641.2|47665.4|47645.4|47687.9|47667.9|47653.7|47633.7|53
1649406900000|2022-04-08 08:35:00|47658.9|47638.9|47657.9|47637.9|47662.9|47642.9|47652.9|47632.9|22
1649407200000|2022-04-08 08:40:00|47657.2|47637.2|47677.2|47657.2|47681.2|47661.2|47627.9|47607.9|66
1649407500000|2022-04-08 08:45:00|47680.4|47660.4|47619.7|47599.7|47686.2|47666.2|47610.4|47590.4|50
1649407800000|2022-04-08 08:50:00|47620.4|47600.4|47645.4|47625.4|47645.4|47625.4|47602.2|47582.2|38
1649408100000|2022-04-08 08:55:00|47642.9|47622.9|47625.4|47605.4|47645.4|47625.4|47622.2|47602.2|26
1649408400000|2022-04-08 09:00:00|47622.9|47602.9|47605.5|47585.5|47635.4|47615.4|47603|47583|53
1649408700000|2022-04-08 09:05:00|47607.2|47587.2|47603|47583|47627.2|47607.2|47600.5|47580.5|39
1649409000000|2022-04-08 09:10:00|47604.7|47584.7|47584.7|47564.7|47608.2|47588.2|47577.2|47557.2|47
1649409300000|2022-04-08 09:15:00|47586.2|47566.2|47627.2|47607.2|47627.2|47607.2|47583|47563|29
1649409600000|2022-04-08 09:20:00|47625.5|47605.5|47628.7|47608.7|47628.7|47608.7|47603.7|47583.7|30
1649409900000|2022-04-08 09:25:00|47629.5|47609.5|47648|47628|47658|47638|47629.5|47609.5|29
1649410200000|2022-04-08 09:30:00|47645.5|47625.5|47608|47588|47645.5|47625.5|47608|47588|50
1649410500000|2022-04-08 09:35:00|47605.5|47585.5|47594.7|47574.7|47608|47588|47585.5|47565.5|35
1649410800000|2022-04-08 09:40:00|47595.5|47575.5|47581.3|47561.3|47608.8|47588.8|47580.5|47560.5|34
1649411100000|2022-04-08 09:45:00|47580.5|47560.5|47618|47598|47623|47603|47578|47558|41
1649411400000|2022-04-08 09:50:00|47617.2|47597.2|47603.8|47583.8|47617.2|47597.2|47598.8|47578.8|11
1649411700000|2022-04-08 09:55:00|47603|47583|47598|47578|47605.5|47585.5|47595.5|47575.5|23
1649412000000|2022-04-08 10:00:00|47596.3|47576.3|47576.5|47556.5|47596.3|47576.3|47574.8|47554.8|1620
1649412300000|2022-04-08 10:05:00|47574|47554|47555.8|47535.8|47577.3|47557.3|47555.8|47535.8|61
1649412600000|2022-04-08 10:10:00|47554|47534|47499|47479|47554|47534|47494|47474|449
1649412900000|2022-04-08 10:15:00|47498.3|47478.3|47531.5|47511.5|47536.5|47516.5|47490.8|47470.8|162
1649413200000|2022-04-08 10:20:00|47530.8|47510.8|47501.5|47481.5|47534|47514|47499|47479|47
1649413500000|2022-04-08 10:25:00|47504|47484|47516.5|47496.5|47521.5|47501.5|47499|47479|57
1649413800000|2022-04-08 10:30:00|47517.3|47497.3|47516.5|47496.5|47529|47509|47516.5|47496.5|75
1649414100000|2022-04-08 10:35:00|47515.8|47495.8|47518.3|47498.3|47531.5|47511.5|47514.8|47494.8|31
1649414400000|2022-04-08 10:40:00|47516.6|47496.6|47535.8|47515.8|47538.3|47518.3|47505.8|47485.8|45
1649414700000|2022-04-08 10:45:00|47536.6|47516.6|47509.1|47489.1|47536.6|47516.6|47506.6|47486.6|33
1649415000000|2022-04-08 10:50:00|47515.8|47495.8|47528.1|47508.1|47537.3|47517.3|47515.8|47495.8|167
1649415300000|2022-04-08 10:55:00|47528.8|47508.8|47548.1|47528.1|47559.1|47539.1|47528.8|47508.8|56
1649415600000|2022-04-08 11:00:00|47541.3|47521.3|47513.1|47493.1|47552.3|47532.3|47510.6|47490.6|60
1649415900000|2022-04-08 11:05:00|47515.6|47495.6|47443.1|47423.1|47518.1|47498.1|47440.6|47420.6|87
1649416200000|2022-04-08 11:10:00|47438.1|47418.1|47473.1|47453.1|47493.1|47473.1|47418.1|47398.1|110
1649416500000|2022-04-08 11:15:00|47473.9|47453.9|47470.6|47450.6|47490.6|47470.6|47470.6|47450.6|79
1649416800000|2022-04-08 11:20:00|47468.9|47448.9|47488.1|47468.1|47490.6|47470.6|47458.1|47438.1|46
1649417100000|2022-04-08 11:25:00|47488.9|47468.9|47564.9|47544.9|47573.1|47553.1|47488.9|47468.9|395
1649417400000|2022-04-08 11:30:00|47564.1|47544.1|47608.1|47588.1|47614.9|47594.9|47549.1|47529.1|661
1649417700000|2022-04-08 11:35:00|47607.4|47587.4|47609.9|47589.9|47610.6|47590.6|47528.1|47508.1|110
1649418000000|2022-04-08 11:40:00|47612.4|47592.4|47573.9|47553.9|47633.1|47613.1|47572.1|47552.1|114
1649418300000|2022-04-08 11:45:00|47575.6|47555.6|47510.6|47490.6|47604.6|47584.6|47510.6|47490.6|91
1649418600000|2022-04-08 11:50:00|47511.4|47491.4|47457.9|47437.9|47523.1|47503.1|47447.2|47427.2|134
1649418900000|2022-04-08 11:55:00|47460.4|47440.4|47515.7|47495.7|47515.7|47495.7|47460.4|47440.4|94
1649419200000|2022-04-08 12:00:00|47529.2|47509.2|47499.9|47479.9|47553.2|47533.2|47490.7|47470.7|646
1649419500000|2022-04-08 12:05:00|47501.7|47481.7|47466.7|47446.7|47536.7|47516.7|47456.7|47436.7|311
1649419800000|2022-04-08 12:10:00|47469.9|47449.9|47585.2|47565.2|47595.9|47575.9|47394.9|47374.9|750
1649420100000|2022-04-08 12:15:00|47590.2|47570.2|47535.2|47515.2|47605.2|47585.2|47522.7|47502.7|239
1649420400000|2022-04-08 12:20:00|47537.7|47517.7|47552.7|47532.7|47562.7|47542.7|47529.4|47509.4|196
1649420700000|2022-04-08 12:25:00|47561.9|47541.9|47538.4|47518.4|47570.2|47550.2|47515.2|47495.2|101
1649421000000|2022-04-08 12:30:00|47535.2|47515.2|47495.2|47475.2|47535.2|47515.2|47476.9|47456.9|176
1649421300000|2022-04-08 12:35:00|47493.4|47473.4|47480.2|47460.2|47505.2|47485.2|47468.7|47448.7|117
1649421600000|2022-04-08 12:40:00|47476.9|47456.9|47455.2|47435.2|47485.2|47465.2|47437.7|47417.7|290
1649421900000|2022-04-08 12:45:00|47452.7|47432.7|47401|47381|47452.7|47432.7|47332.7|47312.7|336
1649422200000|2022-04-08 12:50:00|47400.2|47380.2|47417|47397|47422.7|47402.7|47381.7|47361.7|150
1649422500000|2022-04-08 12:55:00|47413.7|47393.7|47376.7|47356.7|47413.7|47393.7|47372.5|47352.5|701
1649422800000|2022-04-08 13:00:00|47381.7|47361.7|47356.7|47336.7|47391.7|47371.7|47328.5|47308.5|421
1649423100000|2022-04-08 13:05:00|47358.5|47338.5|47380|47360|47396|47376|47353.5|47333.5|484
1649423400000|2022-04-08 13:10:00|47377.5|47357.5|47387|47367|47398.5|47378.5|47367.5|47347.5|211
1649423700000|2022-04-08 13:15:00|47377|47357|47395.2|47375.2|47410.2|47390.2|47377|47357|163
1649424000000|2022-04-08 13:20:00|47394.5|47374.5|47355.3|47335.3|47398.5|47378.5|47353.5|47333.5|190
1649424300000|2022-04-08 13:25:00|47352.8|47332.8|47320.3|47300.3|47352.8|47332.8|47257.8|47237.8|416
1649424600000|2022-04-08 13:30:00|47323.5|47303.5|47396.3|47376.3|47400.3|47380.3|47323.5|47303.5|391
1649424900000|2022-04-08 13:35:00|47397|47377|47317.8|47297.8|47412|47392|47317.8|47297.8|287
1649425200000|2022-04-08 13:40:00|47316|47296|47299.5|47279.5|47316|47296|47252|47232|481
1649425500000|2022-04-08 13:45:00|47297|47277|47285.3|47265.3|47297.8|47277.8|47240.3|47220.3|588
1649425800000|2022-04-08 13:50:00|47283.5|47263.5|47278.8|47258.8|47318.8|47298.8|47274.5|47254.5|702
1649426100000|2022-04-08 13:55:00|47277.3|47257.3|47221.3|47201.3|47278.8|47258.8|47216.3|47196.3|382
1649426400000|2022-04-08 14:00:00|47216.3|47196.3|47278.1|47258.1|47311.3|47291.3|47213.8|47193.8|443
1649426700000|2022-04-08 14:05:00|47276.3|47256.3|47306.3|47286.3|47321.3|47301.3|47273.8|47253.8|213
1649427000000|2022-04-08 14:10:00|47305.6|47285.6|47279.8|47259.8|47333.8|47313.8|47278.8|47258.8|458
1649427300000|2022-04-08 14:15:00|47282.3|47262.3|47227.3|47207.3|47283.1|47263.1|47205.6|47185.6|463
1649427600000|2022-04-08 14:20:00|47229.8|47209.8|47272.3|47252.3|47292.3|47272.3|47221.6|47201.6|214
1649427900000|2022-04-08 14:25:00|47273.1|47253.1|47247.3|47227.3|47277.3|47257.3|47200.8|47180.8|294
1649428200000|2022-04-08 14:30:00|47244.1|47224.1|47265.6|47245.6|47287.4|47267.4|47239.8|47219.8|175
1649428500000|2022-04-08 14:35:00|47267.4|47247.4|47249.9|47229.9|47271.6|47251.6|47217.4|47197.4|170
1649428800000|2022-04-08 14:40:00|47248.1|47228.1|47274.9|47254.9|47279.9|47259.9|47226.6|47206.6|185
1649429100000|2022-04-08 14:45:00|47273.1|47253.1|47187.4|47167.4|47273.1|47253.1|47165.6|47145.6|258
1649429400000|2022-04-08 14:50:00|47188.1|47168.1|47252.4|47232.4|47276.6|47256.6|47188.1|47168.1|171
1649429700000|2022-04-08 14:55:00|47254.1|47234.1|47290.6|47270.6|47290.6|47270.6|47252.4|47232.4|189
1649430000000|2022-04-08 15:00:00|47287.4|47267.4|47320.6|47300.6|47341.4|47321.4|47266.6|47246.6|221
1649430300000|2022-04-08 15:05:00|47322.4|47302.4|47307.4|47287.4|47327.4|47307.4|47292.4|47272.4|135
1649430600000|2022-04-08 15:10:00|47305.7|47285.7|47253.2|47233.2|47305.7|47285.7|47239.2|47219.2|199
1649430900000|2022-04-08 15:15:00|47254.9|47234.9|47212.4|47192.4|47264.2|47244.2|47211.7|47191.7|165
1649431200000|2022-04-08 15:20:00|47214.2|47194.2|47247.4|47227.4|47261.7|47241.7|47209.9|47189.9|226
1649431500000|2022-04-08 15:25:00|47248.2|47228.2|47232.4|47212.4|47293.2|47273.2|47207.4|47187.4|219
1649431800000|2022-04-08 15:30:00|47231.7|47211.7|47250.7|47230.7|47254.9|47234.9|47219.2|47199.2|138
1649432100000|2022-04-08 15:35:00|47249.9|47229.9|47254.9|47234.9|47279.2|47259.2|47242.4|47222.4|150
1649432400000|2022-04-08 15:40:00|47254.2|47234.2|47255|47235|47282.5|47262.5|47219.9|47199.9|132
1649432700000|2022-04-08 15:45:00|47254.2|47234.2|47237.5|47217.5|47267.5|47247.5|47235.7|47215.7|190
1649433000000|2022-04-08 15:50:00|47239.2|47219.2|47217.5|47197.5|47263.2|47243.2|47217.5|47197.5|144
1649433300000|2022-04-08 15:55:00|47215|47195|47210|47190|47221.7|47201.7|47207.5|47187.5|121
1649433600000|2022-04-08 16:00:00|47211.7|47191.7|47300|47280|47310|47290|47200.7|47180.7|288
1649433900000|2022-04-08 16:05:00|47301.7|47281.7|47309.2|47289.2|47315|47295|47279.2|47259.2|171
1649434200000|2022-04-08 16:10:00|47310|47290|47367.5|47347.5|47370.7|47350.7|47309.2|47289.2|302
1649434500000|2022-04-08 16:15:00|47369.3|47349.3|47367.5|47347.5|47390|47370|47365|47345|262
1649434800000|2022-04-08 16:20:00|47366.8|47346.8|47357.5|47337.5|47370|47350|47352.5|47332.5|188
1649435100000|2022-04-08 16:25:00|47359.3|47339.3|47336|47316|47370|47350|47331.8|47311.8|1306
1649435400000|2022-04-08 16:30:00|47335.3|47315.3|47301|47281|47335.3|47315.3|47291.8|47271.8|735
1649435700000|2022-04-08 16:35:00|47302.8|47282.8|47326|47306|47346|47326|47301|47281|238
1649436000000|2022-04-08 16:40:00|47324.3|47304.3|47313.5|47293.5|47334.3|47314.3|47306|47286|253
1649436300000|2022-04-08 16:45:00|47313.6|47293.6|47337.8|47317.8|47342.8|47322.8|47304.3|47284.3|135
1649436600000|2022-04-08 16:50:00|47338.6|47318.6|47348.6|47328.6|47350.3|47330.3|47333.6|47313.6|127
1649436900000|2022-04-08 16:55:00|47346.1|47326.1|47348.6|47328.6|47364.6|47344.6|47318.6|47298.6|1527
1649437200000|2022-04-08 17:00:00|47349.3|47329.3|47312.8|47292.8|47362.8|47342.8|47286.1|47266.1|289
1649437500000|2022-04-08 17:05:00|47311.1|47291.1|47300.1|47280.1|47323.6|47303.6|47293.6|47273.6|51
1649437800000|2022-04-08 17:10:00|47301.8|47281.8|47301.1|47281.1|47308.6|47288.6|47298.6|47278.6|18
1649438100000|2022-04-08 17:15:00|47303.6|47283.6|47301.1|47281.1|47313.6|47293.6|47298.6|47278.6|24
1649438400000|2022-04-08 17:20:00|47309.3|47289.3|47319.4|47299.4|47337.6|47317.6|47309.3|47289.3|954
1649438700000|2022-04-08 17:25:00|47317.6|47297.6|47310.1|47290.1|47320.1|47300.1|47308.3|47288.3|658
1649439000000|2022-04-08 17:30:00|47310.8|47290.8|47325.1|47305.1|47345.1|47325.1|47310.8|47290.8|144
1649439300000|2022-04-08 17:35:00|47322.6|47302.6|47335.9|47315.9|47339.4|47319.4|47322.6|47302.6|54
1649439600000|2022-04-08 17:40:00|47335.1|47315.1|47325.1|47305.1|47335.1|47315.1|47310.1|47290.1|57
1649439900000|2022-04-08 17:45:00|47326.9|47306.9|47318.4|47298.4|47327.6|47307.6|47307.6|47287.6|14
1649440200000|2022-04-08 17:50:00|47323.4|47303.4|47337.6|47317.6|47347.6|47327.6|47323.4|47303.4|42
1649440500000|2022-04-08 17:55:00|47334.1|47314.1|47337.6|47317.6|47337.6|47317.6|47314.4|47294.4|135
1649440800000|2022-04-08 18:00:00|47333.4|47313.4|47312.7|47292.7|47335.9|47315.9|47302.6|47282.6|26
1649441100000|2022-04-08 18:05:00|47313.4|47293.4|47340.9|47320.9|47340.9|47320.9|47312.7|47292.7|36
1649441400000|2022-04-08 18:10:00|47341.6|47321.6|47357.7|47337.7|47357.7|47337.7|47341.6|47321.6|29
1649441700000|2022-04-08 18:15:00|47358.4|47338.4|47365.9|47345.9|47382.7|47362.7|47358.4|47338.4|103
1649442000000|2022-04-08 18:20:00|47367.7|47347.7|47365.2|47345.2|47370.9|47350.9|47359.4|47339.4|100
1649442300000|2022-04-08 18:25:00|47362.7|47342.7|47333.4|47313.4|47366.9|47346.9|47330.9|47310.9|37
1649442600000|2022-04-08 18:30:00|47332.7|47312.7|47340.2|47320.2|47340.2|47320.2|47330.9|47310.9|21
1649442900000|2022-04-08 18:35:00|47339.5|47319.5|47345.2|47325.2|47345.2|47325.2|47337.7|47317.7|22
1649443200000|2022-04-08 18:40:00|47343.4|47323.4|47352.7|47332.7|47362.7|47342.7|47342.7|47322.7|134
1649443500000|2022-04-08 18:45:00|47354.2|47334.2|47353.5|47333.5|47357.7|47337.7|47351|47331|68
1649443800000|2022-04-08 18:50:00|47354.2|47334.2|47372.7|47352.7|47380.2|47360.2|47353.5|47333.5|33
1649444100000|2022-04-08 18:55:00|47375.2|47355.2|47357.7|47337.7|47375.2|47355.2|47357.7|47337.7|18
1649444400000|2022-04-08 19:00:00|47357|47337|47343.5|47323.5|47357.7|47337.7|47343.5|47323.5|24
1649444700000|2022-04-08 19:05:00|47346|47326|47356.3|47336.3|47358|47338|47342.7|47322.7|25
1649445000000|2022-04-08 19:10:00|47357|47337|47383.8|47363.8|47386.3|47366.3|47352.7|47332.7|19
1649445300000|2022-04-08 19:15:00|47381.3|47361.3|47371.3|47351.3|47381.3|47361.3|47369.5|47349.5|13
1649445600000|2022-04-08 19:20:00|47369.5|47349.5|47370.5|47350.5|47374.5|47354.5|47361.3|47341.3|20
1649445900000|2022-04-08 19:25:00|47371.3|47351.3|47386.3|47366.3|47386.3|47366.3|47371.3|47351.3|13
1649446200000|2022-04-08 19:30:00|47388.1|47368.1|47363.8|47343.8|47399.5|47379.5|47362|47342|46
1649446500000|2022-04-08 19:35:00|47364.5|47344.5|47365.6|47345.6|47376.3|47356.3|47359.5|47339.5|21
1649446800000|2022-04-08 19:40:00|47364.8|47344.8|47366.3|47346.3|47376.3|47356.3|47356.3|47336.3|20
1649447100000|2022-04-08 19:45:00|47365.6|47345.6|47340.3|47320.3|47366.3|47346.3|47340.3|47320.3|51
1649447400000|2022-04-08 19:50:00|47337.8|47317.8|47312.1|47292.1|47340.3|47320.3|47311.3|47291.3|48
1649447700000|2022-04-08 19:55:00|47311.3|47291.3|47311.3|47291.3|47318.1|47298.1|47291.3|47271.3|69
1649448000000|2022-04-08 20:00:00|47314.9|47294.9|47329.6|47309.6|47329.6|47309.6|47314.6|47294.6|22
1649448300000|2022-04-08 20:05:00|47332.1|47312.1|47341.4|47321.4|47341.4|47321.4|47331.3|47311.3|6
1649448600000|2022-04-08 20:10:00|47343.9|47323.9|47346.4|47326.4|47351.4|47331.4|47341.4|47321.4|14
1649448900000|2022-04-08 20:15:00|47342.8|47322.8|47347.4|47327.4|47347.4|47327.4|47340.6|47320.6|15
1649449200000|2022-04-08 20:20:00|47348.9|47328.9|47344.6|47324.6|47348.9|47328.9|47344.6|47324.6|11
1649449500000|2022-04-08 20:25:00|47347.1|47327.1|47358.1|47338.1|47362.1|47342.1|47344.6|47324.6|26
1649449800000|2022-04-08 20:30:00|47357.4|47337.4|47339.6|47319.6|47357.4|47337.4|47337.9|47317.9|13
1649450100000|2022-04-08 20:35:00|47341.4|47321.4|47343.6|47323.6|47344.6|47324.6|47341.4|47321.4|9
1649450400000|2022-04-08 20:40:00|47345.4|47325.4|47345.4|47325.4|47347.1|47327.1|47340.4|47320.4|24
1649450700000|2022-04-08 20:45:00|47344.6|47324.6|47359.6|47339.6|47359.6|47339.6|47337.9|47317.9|48
1649451000000|2022-04-08 20:50:00|47362.9|47342.9|47367.2|47347.2|47369.6|47349.6|47362.9|47342.9|19
1649451300000|2022-04-08 20:55:00|47369.7|47349.7|47367.2|47347.2|47369.7|47349.7|47362.9|47342.9|46
1649628000000|2022-04-10 22:00:00|47438.2|47418.2|47457.7|47437.7|47475.2|47455.2|47400.2|47380.2|81
1649628300000|2022-04-10 22:05:00|47457|47437|47452|47432|47457|47437|47447|47427|31
1649628600000|2022-04-10 22:10:00|47451.4|47431.4|47434.6|47414.6|47467.1|47447.1|47433.9|47413.9|45
1649628900000|2022-04-10 22:15:00|47432.7|47412.7|47449.6|47429.6|47449.6|47429.6|47432.7|47412.7|6
1649629200000|2022-04-10 22:20:00|47450.2|47430.2|47406.4|47386.4|47452.1|47432.1|47406.4|47386.4|26
1649629500000|2022-04-10 22:25:00|47402.7|47382.7|47402.1|47382.1|47402.7|47382.7|47398.9|47378.9|18
1649629800000|2022-04-10 22:30:00|47399.6|47379.6|47387.7|47367.7|47408.9|47388.9|47387.7|47367.7|24
1649630100000|2022-04-10 22:35:00|47389.6|47369.6|47366.4|47346.4|47389.6|47369.6|47364.6|47344.6|13
1649630400000|2022-04-10 22:40:00|47364.6|47344.6|47359.6|47339.6|47364.6|47344.6|47349.6|47329.6|11
1649630700000|2022-04-10 22:45:00|47361.4|47341.4|47372.1|47352.1|47372.1|47352.1|47359.6|47339.6|14
1649631000000|2022-04-10 22:50:00|47369.6|47349.6|47359|47339|47369.6|47349.6|47354.6|47334.6|9
1649631300000|2022-04-10 22:55:00|47359.6|47339.6|47381.6|47361.6|47387.8|47367.8|47359.6|47339.6|14
1649631600000|2022-04-10 23:00:00|47385.3|47365.3|47314|47294|47385.3|47365.3|47307.8|47287.8|47
1649631900000|2022-04-10 23:05:00|47311.5|47291.5|47334.6|47314.6|47337.8|47317.8|47304.6|47284.6|35
1649632200000|2022-04-10 23:10:00|47332.8|47312.8|47267.8|47247.8|47334.6|47314.6|47267.8|47247.8|86
1649632500000|2022-04-10 23:15:00|47265.9|47245.9|47187.8|47167.8|47268.4|47248.4|47187.8|47167.8|112
1649632800000|2022-04-10 23:20:00|47185.9|47165.9|47243.4|47223.4|47243.4|47223.4|47185.9|47165.9|25
1649633100000|2022-04-10 23:25:00|47241.6|47221.6|47238.5|47218.5|47243.4|47223.4|47223.4|47203.4|159
1649633400000|2022-04-10 23:30:00|47236.6|47216.6|47248.5|47228.5|47251|47231|47236|47216|10
1649633700000|2022-04-10 23:35:00|47246|47226|47224.1|47204.1|47250.3|47230.3|47223.5|47203.5|22
1649634000000|2022-04-10 23:40:00|47222.8|47202.8|47191.6|47171.6|47222.8|47202.8|47191.6|47171.6|22
1649634300000|2022-04-10 23:45:00|47190.3|47170.3|47168.5|47148.5|47190.3|47170.3|47119.1|47099.1|82
1649634600000|2022-04-10 23:50:00|47166|47146|47173.5|47153.5|47185.3|47165.3|47165.3|47145.3|14
1649634900000|2022-04-10 23:55:00|47171|47151|47142.8|47122.8|47171|47151|47125.3|47105.3|62
1649635200000|2022-04-11 00:00:00|47136|47116|47089.1|47069.1|47164.1|47144.1|47066|47046|147
1649635500000|2022-04-11 00:05:00|47091|47071|47079.1|47059.1|47102.9|47082.9|47063.5|47043.5|55
1649635800000|2022-04-11 00:10:00|47078.5|47058.5|47121.7|47101.7|47121.7|47101.7|47073.5|47053.5|26
1649636100000|2022-04-11 00:15:00|47123.5|47103.5|47161|47141|47165.4|47145.4|47121.7|47101.7|43
1649636400000|2022-04-11 00:20:00|47161.7|47141.7|47154.2|47134.2|47163.5|47143.5|47131.7|47111.7|34
1649636700000|2022-04-11 00:25:00|47156|47136|47164.2|47144.2|47166|47146|47156|47136|38
1649637000000|2022-04-11 00:30:00|47161|47141|47148.5|47128.5|47166|47146|47145.4|47125.4|32
1649637300000|2022-04-11 00:35:00|47147.3|47127.3|47156.7|47136.7|47156.7|47136.7|47141|47121|48
1649637600000|2022-04-11 00:40:00|47166|47146|47156.1|47136.1|47171|47151|47156.1|47136.1|22
1649637900000|2022-04-11 00:45:00|47160.4|47140.4|47164.2|47144.2|47177.3|47157.3|47160.4|47140.4|23
1649638200000|2022-04-11 00:50:00|47166.1|47146.1|47166.1|47146.1|47179.8|47159.8|47156.1|47136.1|44
1649638500000|2022-04-11 00:55:00|47166.7|47146.7|47168|47148|47175.5|47155.5|47166.7|47146.7|16
1649638800000|2022-04-11 01:00:00|47169.9|47149.9|47154.2|47134.2|47176.7|47156.7|47115.5|47095.5|139
1649639100000|2022-04-11 01:05:00|47152.4|47132.4|47201.1|47181.1|47212.9|47192.9|47143.6|47123.6|76
1649639400000|2022-04-11 01:10:00|47200.4|47180.4|47200.4|47180.4|47206.8|47186.8|47186.7|47166.7|50
1649639700000|2022-04-11 01:15:00|47198.6|47178.6|47178|47158|47198.6|47178.6|47168.6|47148.6|49
1649640000000|2022-04-11 01:20:00|47176.1|47156.1|47181.1|47161.1|47188|47168|47153.6|47133.6|41
1649640300000|2022-04-11 01:25:00|47183|47163|47158|47138|47190.5|47170.5|47153.6|47133.6|21
1649640600000|2022-04-11 01:30:00|47156.1|47136.1|47121.1|47101.1|47156.1|47136.1|47081.8|47061.8|149
1649640900000|2022-04-11 01:35:00|47120.5|47100.5|47058.6|47038.6|47120.5|47100.5|47051.1|47031.1|122
1649641200000|2022-04-11 01:40:00|47058|47038|47059.3|47039.3|47076.8|47056.8|47033.6|47013.6|74
1649641500000|2022-04-11 01:45:00|47058.6|47038.6|47076.1|47056.1|47098.6|47078.6|47058|47038|112
1649641800000|2022-04-11 01:50:00|47074.3|47054.3|47056.1|47036.1|47095.5|47075.5|47056.1|47036.1|49
1649642100000|2022-04-11 01:55:00|47051.8|47031.8|47063.7|47043.7|47069.3|47049.3|47040.5|47020.5|52
1649642400000|2022-04-11 02:00:00|47061.8|47041.8|46978|46958|47064.3|47044.3|46978|46958|173
1649642700000|2022-04-11 02:05:00|46976.2|46956.2|46946.2|46926.2|46999.2|46979.2|46936.2|46916.2|208
1649643000000|2022-04-11 02:10:00|46946.8|46926.8|46935|46915|46959.3|46939.3|46935|46915|143
1649643300000|2022-04-11 02:15:00|46934.3|46914.3|46897.5|46877.5|46941.8|46921.8|46896.8|46876.8|143
1649643600000|2022-04-11 02:20:00|46896.8|46876.8|46883.7|46863.7|46907.5|46887.5|46878|46858|94
1649643900000|2022-04-11 02:25:00|46881.8|46861.8|46911.8|46891.8|46912.5|46892.5|46876.8|46856.8|55
1649644200000|2022-04-11 02:30:00|46909.3|46889.3|46931.8|46911.8|46940.6|46920.6|46898.1|46878.1|77
1649644500000|2022-04-11 02:35:00|46930|46910|46970|46950|46970|46950|46925.6|46905.6|83
1649644800000|2022-04-11 02:40:00|46968.1|46948.1|46986.3|46966.3|46993.8|46973.8|46966.3|46946.3|39
1649645100000|2022-04-11 02:45:00|46988.1|46968.1|46945|46925|46988.1|46968.1|46943.1|46923.1|32
1649645400000|2022-04-11 02:50:00|46943.1|46923.1|46936.9|46916.9|46943.1|46923.1|46927.5|46907.5|51
1649645700000|2022-04-11 02:55:00|46934.4|46914.4|46931.9|46911.9|46948.1|46928.1|46927.5|46907.5|46
1649646000000|2022-04-11 03:00:00|46930|46910|46937.5|46917.5|46945|46925|46915|46895|65
1649646300000|2022-04-11 03:05:00|46938.2|46918.2|46953.8|46933.8|46957.5|46937.5|46928.2|46908.2|32
1649646600000|2022-04-11 03:10:00|46953.2|46933.2|46967.5|46947.5|46975|46955|46934.4|46914.4|30
1649646900000|2022-04-11 03:15:00|46965|46945|46995|46975|46995.7|46975.7|46958.2|46938.2|29
1649647200000|2022-04-11 03:20:00|46996.9|46976.9|46986.9|46966.9|47016.9|46996.9|46979.4|46959.4|114
1649647500000|2022-04-11 03:25:00|46984.4|46964.4|46986.9|46966.9|46995|46975|46969.4|46949.4|27
1649647800000|2022-04-11 03:30:00|46985.1|46965.1|46958.8|46938.8|46985.1|46965.1|46942.6|46922.6|25
1649648100000|2022-04-11 03:35:00|46958.2|46938.2|46957.6|46937.6|46969.4|46949.4|46953.8|46933.8|25
1649648400000|2022-04-11 03:40:00|46961.9|46941.9|46948.2|46928.2|46966.9|46946.9|46943.8|46923.8|19
1649648700000|2022-04-11 03:45:00|46947.6|46927.6|46950.1|46930.1|46957.6|46937.6|46946.9|46926.9|11
1649649000000|2022-04-11 03:50:00|46947.6|46927.6|46947.6|46927.6|46956.9|46936.9|46943.2|46923.2|121
1649649300000|2022-04-11 03:55:00|46945.7|46925.7|46972|46952|46974.4|46954.4|46941.9|46921.9|27
1649649600000|2022-04-11 04:00:00|46965.1|46945.1|46947.6|46927.6|46975.1|46955.1|46945.1|46925.1|26
1649649900000|2022-04-11 04:05:00|46950.1|46930.1|46960.7|46940.7|46960.7|46940.7|46942.6|46922.6|19
1649650200000|2022-04-11 04:10:00|46961.4|46941.4|46967.6|46947.6|46968.2|46948.2|46960.7|46940.7|9
1649650500000|2022-04-11 04:15:00|46965.7|46945.7|46947.6|46927.6|46965.7|46945.7|46945.8|46925.8|24
1649650800000|2022-04-11 04:20:00|46949.5|46929.5|46954.5|46934.5|46959.5|46939.5|46949.5|46929.5|21
1649651100000|2022-04-11 04:25:00|46952.6|46932.6|46962.6|46942.6|46990.1|46970.1|46952.6|46932.6|45
1649651400000|2022-04-11 04:30:00|46964.5|46944.5|46932.6|46912.6|46964.5|46944.5|46932.6|46912.6|31
1649651700000|2022-04-11 04:35:00|46930.8|46910.8|46920.1|46900.1|46930.8|46910.8|46913.3|46893.3|30
1649652000000|2022-04-11 04:40:00|46922|46902|46932.6|46912.6|46932.6|46912.6|46912|46892|37
1649652300000|2022-04-11 04:45:00|46933.3|46913.3|46948.3|46928.3|46948.3|46928.3|46932.6|46912.6|27
1649652600000|2022-04-11 04:50:00|46950.2|46930.2|46975.8|46955.8|46975.8|46955.8|46948.3|46928.3|34
1649652900000|2022-04-11 04:55:00|46975.2|46955.2|46988.3|46968.3|46992.7|46972.7|46966.4|46946.4|26
1649653200000|2022-04-11 05:00:00|46987.7|46967.7|46971.4|46951.4|46992|46972|46953.3|46933.3|96
1649653500000|2022-04-11 05:05:00|46976.4|46956.4|46971.4|46951.4|46980.8|46960.8|46966.4|46946.4|37
1649653800000|2022-04-11 05:10:00|46970.8|46950.8|46960.1|46940.1|46970.8|46950.8|46953.3|46933.3|29
1649654100000|2022-04-11 05:15:00|46962|46942|46969.5|46949.5|46969.5|46949.5|46958.3|46938.3|16
1649654400000|2022-04-11 05:20:00|46972|46952|46950.8|46930.8|46989.5|46969.5|46950.8|46930.8|40
1649654700000|2022-04-11 05:25:00|46945.8|46925.8|46932.7|46912.7|46945.8|46925.8|46930.2|46910.2|31
1649655000000|2022-04-11 05:30:00|46930.8|46910.8|46979.5|46959.5|47008.3|46988.3|46930.2|46910.2|137
1649655300000|2022-04-11 05:35:00|46976.4|46956.4|47012.7|46992.7|47012.7|46992.7|46950.8|46930.8|57
1649655600000|2022-04-11 05:40:00|47013.3|46993.3|47010.2|46990.2|47032.7|47012.7|47007.7|46987.7|51
1649655900000|2022-04-11 05:45:00|47009.6|46989.6|47004.6|46984.6|47010.8|46990.8|46992.7|46972.7|35
1649656200000|2022-04-11 05:50:00|47002.7|46982.7|46997.7|46977.7|47023.3|47003.3|46997.7|46977.7|47
1649656500000|2022-04-11 05:55:00|46997.1|46977.1|47007.1|46987.1|47007.1|46987.1|46965.8|46945.8|73
1649656800000|2022-04-11 06:00:00|47007.7|46987.7|47043.9|47023.9|47043.9|47023.9|47007.1|46987.1|33
1649657100000|2022-04-11 06:05:00|47045.8|47025.8|47015.2|46995.2|47064.6|47044.6|47015.2|46995.2|82
1649657400000|2022-04-11 06:10:00|47014.6|46994.6|47014.6|46994.6|47038.3|47018.3|46998.3|46978.3|68
1649657700000|2022-04-11 06:15:00|47014|46994|47042.1|47022.1|47042.1|47022.1|47002.1|46982.1|43
1649658000000|2022-04-11 06:20:00|47044.6|47024.6|46988.3|46968.3|47044.6|47024.6|46973.3|46953.3|77
1649658300000|2022-04-11 06:25:00|46985.8|46965.8|46979.6|46959.6|47005.8|46985.8|46970.2|46950.2|33
1649658600000|2022-04-11 06:30:00|46983.4|46963.4|46979|46959|46987.7|46967.7|46959.6|46939.6|60
1649658900000|2022-04-11 06:35:00|46977.1|46957.1|46927.1|46907.1|46981.5|46961.5|46927.1|46907.1|85
1649659200000|2022-04-11 06:40:00|46926.5|46906.5|46954|46934|46956.5|46936.5|46921.5|46901.5|102
1649659500000|2022-04-11 06:45:00|46951.5|46931.5|46952.1|46932.1|46964.6|46944.6|46936.5|46916.5|64
1649659800000|2022-04-11 06:50:00|46951.5|46931.5|46893.4|46873.4|46951.5|46931.5|46885.3|46865.3|95
1649660100000|2022-04-11 06:55:00|46889|46869|46909|46889|46919|46899|46889|46869|50
1649660400000|2022-04-11 07:00:00|46906.5|46886.5|46919|46899|46929.7|46909.7|46891.5|46871.5|129
1649660700000|2022-04-11 07:05:00|46918.4|46898.4|46808.4|46788.4|46918.4|46898.4|46791.5|46771.5|517
1649661000000|2022-04-11 07:10:00|46802.2|46782.2|46806.5|46786.5|46814|46794|46793.4|46773.4|230
1649661300000|2022-04-11 07:15:00|46804|46784|46811.5|46791.5|46821.6|46801.6|46796.5|46776.5|446
1649661600000|2022-04-11 07:20:00|46809.7|46789.7|46774.7|46754.7|46822.2|46802.2|46767.8|46747.8|229
1649661900000|2022-04-11 07:25:00|46770.3|46750.3|46801.5|46781.5|46801.5|46781.5|46769.7|46749.7|89
1649662200000|2022-04-11 07:30:00|46803.4|46783.4|46807.2|46787.2|46809.7|46789.7|46778.4|46758.4|146
1649662500000|2022-04-11 07:35:00|46808.4|46788.4|46805.3|46785.3|46825.3|46805.3|46793.5|46773.5|126
1649662800000|2022-04-11 07:40:00|46807.2|46787.2|46797.8|46777.8|46817.2|46797.2|46792.2|46772.2|117
1649663100000|2022-04-11 07:45:00|46800.3|46780.3|46807.8|46787.8|46820.3|46800.3|46789.7|46769.7|48
1649663400000|2022-04-11 07:50:00|46812.8|46792.8|46805.3|46785.3|46829.1|46809.1|46796.6|46776.6|71
1649663700000|2022-04-11 07:55:00|46804.7|46784.7|46853.5|46833.5|46853.5|46833.5|46799.7|46779.7|84
1649664000000|2022-04-11 08:00:00|46851.6|46831.6|46851|46831|46857.9|46837.9|46823.5|46803.5|101
1649664300000|2022-04-11 08:05:00|46850.4|46830.4|46797.2|46777.2|46850.4|46830.4|46787.2|46767.2|121
1649664600000|2022-04-11 08:10:00|46799.7|46779.7|46896.6|46876.6|46901|46881|46799.7|46779.7|173
1649664900000|2022-04-11 08:15:00|46901.6|46881.6|46898.5|46878.5|46938.5|46918.5|46889.8|46869.8|157
1649665200000|2022-04-11 08:20:00|46897.9|46877.9|46897.3|46877.3|46916|46896|46881.6|46861.6|165
1649665500000|2022-04-11 08:25:00|46897.9|46877.9|46910.4|46890.4|46922.9|46902.9|46853.5|46833.5|109
1649665800000|2022-04-11 08:30:00|46909.1|46889.1|46991|46971|46997.3|46977.3|46902.3|46882.3|169
1649666100000|2022-04-11 08:35:00|46992.3|46972.3|47124.2|47104.2|47152.9|47132.9|46990.4|46970.4|387
1649666400000|2022-04-11 08:40:00|47126|47106|47175.4|47155.4|47197.9|47177.9|47126|47106|196
1649666700000|2022-04-11 08:45:00|47176.1|47156.1|47218.6|47198.6|47226.1|47206.1|47165.4|47145.4|159
1649667000000|2022-04-11 08:50:00|47224.8|47204.8|47193.6|47173.6|47227.9|47207.9|47187.3|47167.3|100
1649667300000|2022-04-11 08:55:00|47203.6|47183.6|47203.6|47183.6|47216.1|47196.1|47194.8|47174.8|89
1649667600000|2022-04-11 09:00:00|47205.4|47185.4|47180.5|47160.5|47226.1|47206.1|47178|47158|70
1649667900000|2022-04-11 09:05:00|47183.6|47163.6|47176.1|47156.1|47202.3|47182.3|47168|47148|74
1649668200000|2022-04-11 09:10:00|47178.6|47158.6|47185.5|47165.5|47208|47188|47178|47158|74
1649668500000|2022-04-11 09:15:00|47188|47168|47211.1|47191.1|47211.1|47191.1|47185.5|47165.5|48
1649668800000|2022-04-11 09:20:00|47213.6|47193.6|47213|47193|47228|47208|47203|47183|79
1649669100000|2022-04-11 09:25:00|47213.6|47193.6|47240.5|47220.5|47242.4|47222.4|47213.6|47193.6|57
1649669400000|2022-04-11 09:30:00|47245.5|47225.5|47279.3|47259.3|47309.2|47289.2|47241.1|47221.1|286
1649669700000|2022-04-11 09:35:00|47279.9|47259.9|47277.4|47257.4|47299.3|47279.3|47276.8|47256.8|53
1649670000000|2022-04-11 09:40:00|47276.8|47256.8|47286.8|47266.8|47291.8|47271.8|47256.8|47236.8|56
1649670300000|2022-04-11 09:45:00|47284.3|47264.3|47286.8|47266.8|47324.9|47304.9|47284.3|47264.3|83
1649670600000|2022-04-11 09:50:00|47287.4|47267.4|47299.9|47279.9|47307.4|47287.4|47287.4|47267.4|30
1649670900000|2022-04-11 09:55:00|47300.5|47280.5|47291.8|47271.8|47323|47303|47286.8|47266.8|55
1649671200000|2022-04-11 10:00:00|47294.3|47274.3|47279.3|47259.3|47301.8|47281.8|47261.8|47241.8|56
1649671500000|2022-04-11 10:05:00|47279.9|47259.9|47274.9|47254.9|47294.3|47274.3|47271.8|47251.8|41
1649671800000|2022-04-11 10:10:00|47274.3|47254.3|47263.1|47243.1|47294.9|47274.9|47261.8|47241.8|33
1649672100000|2022-04-11 10:15:00|47263.7|47243.7|47272.4|47252.4|47272.4|47252.4|47247.4|47227.4|62
1649672400000|2022-04-11 10:20:00|47273.1|47253.1|47226.2|47206.2|47274.9|47254.9|47216.8|47196.8|62
1649672700000|2022-04-11 10:25:00|47228.1|47208.1|47211.8|47191.8|47248.1|47228.1|47211.2|47191.2|104
1649673000000|2022-04-11 10:30:00|47201.2|47181.2|47191.8|47171.8|47201.2|47181.2|47186.2|47166.2|54
1649673300000|2022-04-11 10:35:00|47190|47170|47201.2|47181.2|47211.2|47191.2|47186.8|47166.8|33
1649673600000|2022-04-11 10:40:00|47199.4|47179.4|47196.9|47176.9|47219.4|47199.4|47193.7|47173.7|48
1649673900000|2022-04-11 10:45:00|47195|47175|47162.5|47142.5|47196.9|47176.9|47147.5|47127.5|82
1649674200000|2022-04-11 10:50:00|47164.4|47144.4|47165|47145|47179.4|47159.4|47157.5|47137.5|40
1649674500000|2022-04-11 10:55:00|47166.9|47146.9|47148.1|47128.1|47167.5|47147.5|47130|47110|334
1649674800000|2022-04-11 11:00:00|47148.8|47128.8|47140|47120|47180.6|47160.6|47135|47115|99
1649675100000|2022-04-11 11:05:00|47142.5|47122.5|47144.4|47124.4|47166.3|47146.3|47139.4|47119.4|44
1649675400000|2022-04-11 11:10:00|47145|47125|47135|47115|47147.5|47127.5|47122.5|47102.5|40
1649675700000|2022-04-11 11:15:00|47134.4|47114.4|47091.3|47071.3|47151.9|47131.9|47089.4|47069.4|89
1649676000000|2022-04-11 11:20:00|47089.4|47069.4|47069.4|47049.4|47101.9|47081.9|47066.9|47046.9|86
1649676300000|2022-04-11 11:25:00|47064.4|47044.4|47051.9|47031.9|47090|47070|47045|47025|126
1649676600000|2022-04-11 11:30:00|47055|47035|47001.3|46981.3|47091.9|47071.9|46991.9|46971.9|251
1649676900000|2022-04-11 11:35:00|47003.8|46983.8|46994.4|46974.4|47041.9|47021.9|46976.3|46956.3|237
1649677200000|2022-04-11 11:40:00|46996.3|46976.3|46991.9|46971.9|47002.6|46982.6|46979.4|46959.4|61
1649677500000|2022-04-11 11:45:00|46990.1|46970.1|46895.1|46875.1|46991.9|46971.9|46892|46872|200
1649677800000|2022-04-11 11:50:00|46897|46877|46825.1|46805.1|46917.6|46897.6|46817|46797|405
1649678100000|2022-04-11 11:55:00|46827|46807|46874.5|46854.5|46874.5|46854.5|46820.1|46800.1|481
1649678400000|2022-04-11 12:00:00|46857|46837|46890.1|46870.1|46896.4|46876.4|46852|46832|155
1649678700000|2022-04-11 12:05:00|46887|46867|46874.5|46854.5|46894.5|46874.5|46861.4|46841.4|152
1649679000000|2022-04-11 12:10:00|46867|46847|46887.6|46867.6|46894.5|46874.5|46862.6|46842.6|508
1649679300000|2022-04-11 12:15:00|46892.6|46872.6|46913.9|46893.9|46930.7|46910.7|46890.7|46870.7|440
1649679600000|2022-04-11 12:20:00|46916.4|46896.4|46910.8|46890.8|46923.3|46903.3|46905.1|46885.1|152
1649679900000|2022-04-11 12:25:00|46912.6|46892.6|46924.5|46904.5|46927|46907|46910.1|46890.1|750
1649680200000|2022-04-11 12:30:00|46926.4|46906.4|46811.4|46791.4|46927|46907|46802.7|46782.7|922
1649680500000|2022-04-11 12:35:00|46809.5|46789.5|46807.7|46787.7|46822.7|46802.7|46798.9|46778.9|456
1649680800000|2022-04-11 12:40:00|46808.3|46788.3|46837|46817|46854.5|46834.5|46801.4|46781.4|274
1649681100000|2022-04-11 12:45:00|46832.7|46812.7|46825.2|46805.2|46841.4|46821.4|46804.6|46784.6|226
1649681400000|2022-04-11 12:50:00|46823.3|46803.3|46835.8|46815.8|46835.8|46815.8|46792.1|46772.1|299
1649681700000|2022-04-11 12:55:00|46837.7|46817.7|46844.6|46824.6|46872.7|46852.7|46803.9|46783.9|232
1649682000000|2022-04-11 13:00:00|46846.4|46826.4|46900.8|46880.8|46925.8|46905.8|46788.3|46768.3|529
1649682300000|2022-04-11 13:05:00|46898.3|46878.3|46858.3|46838.3|46920.8|46900.8|46845.8|46825.8|288
1649682600000|2022-04-11 13:10:00|46857.7|46837.7|46798.3|46778.3|46857.7|46837.7|46755.8|46735.8|485
1649682900000|2022-04-11 13:15:00|46803.3|46783.3|46814|46794|46848.3|46828.3|46775.8|46755.8|369
1649683200000|2022-04-11 13:20:00|46815.8|46795.8|46799.6|46779.6|46818.3|46798.3|46769.6|46749.6|404
1649683500000|2022-04-11 13:25:00|46800.2|46780.2|46697.1|46677.1|46824|46804|46687.1|46667.1|492
1649683800000|2022-04-11 13:30:00|46699.6|46679.6|46648.4|46628.4|46722.1|46702.1|46619.6|46599.6|762
1649684100000|2022-04-11 13:35:00|46647.8|46627.8|46676.5|46656.5|46693.4|46673.4|46616.5|46596.5|483
1649684400000|2022-04-11 13:40:00|46679|46659|46640.9|46620.9|46688.4|46668.4|46634|46614|462
1649684700000|2022-04-11 13:45:00|46646.5|46626.5|46676.5|46656.5|46692.8|46672.8|46628.4|46608.4|589
1649685000000|2022-04-11 13:50:00|46671.5|46651.5|46681.5|46661.5|46710.9|46690.9|46652.8|46632.8|354
1649685300000|2022-04-11 13:55:00|46683.4|46663.4|46721.5|46701.5|46724|46704|46639|46619|345
1649685600000|2022-04-11 14:00:00|46724|46704|46780.3|46760.3|46780.3|46760.3|46717.8|46697.8|376
1649685900000|2022-04-11 14:05:00|46778.4|46758.4|46780.3|46760.3|46795.3|46775.3|46751.6|46731.6|300
1649686200000|2022-04-11 14:10:00|46777.8|46757.8|46754.1|46734.1|46778.4|46758.4|46746.6|46726.6|325
1649686500000|2022-04-11 14:15:00|46751.6|46731.6|46764.7|46744.7|46777.2|46757.2|46739.1|46719.1|1540
1649686800000|2022-04-11 14:20:00|46767.2|46747.2|46754.7|46734.7|46789.7|46769.7|46739.1|46719.1|346
1649687100000|2022-04-11 14:25:00|46752.8|46732.8|46695.4|46675.4|46775.3|46755.3|46674.7|46654.7|412
1649687400000|2022-04-11 14:30:00|46694.7|46674.7|46689.7|46669.7|46760.4|46740.4|46669.7|46649.7|410
1649687700000|2022-04-11 14:35:00|46687.9|46667.9|46674.8|46654.8|46690.4|46670.4|46654.1|46634.1|362
1649688000000|2022-04-11 14:40:00|46672.9|46652.9|46667.9|46647.9|46706.6|46686.6|46655.4|46635.4|317
1649688300000|2022-04-11 14:45:00|46667.3|46647.3|46742.9|46722.9|46748.5|46728.5|46664.8|46644.8|378
1649688600000|2022-04-11 14:50:00|46740.4|46720.4|46734.8|46714.8|46772.9|46752.9|46732.3|46712.3|782
1649688900000|2022-04-11 14:55:00|46732.9|46712.9|46689.2|46669.2|46732.9|46712.9|46689.2|46669.2|269
1649689200000|2022-04-11 15:00:00|46688.6|46668.6|46654.2|46634.2|46703.6|46683.6|46649.2|46629.2|988
1649689500000|2022-04-11 15:05:00|46653.6|46633.6|46649.2|46629.2|46656.7|46636.7|46633.6|46613.6|308
1649689800000|2022-04-11 15:10:00|46648.6|46628.6|46628.5|46608.5|46656.7|46636.7|46623.6|46603.6|518
1649690100000|2022-04-11 15:15:00|46626|46606|46581.1|46561.1|46627.9|46607.9|46569.2|46549.2|500
1649690400000|2022-04-11 15:20:00|46576.7|46556.7|46597.9|46577.9|46611.7|46591.7|46571.7|46551.7|256
1649690700000|2022-04-11 15:25:00|46596|46576|46601.1|46581.1|46616.7|46596.7|46590.4|46570.4|184
1649691000000|2022-04-11 15:30:00|46598|46578|46629.8|46609.8|46634.2|46614.2|46586.7|46566.7|429
1649691300000|2022-04-11 15:35:00|46630.5|46610.5|46594.9|46574.9|46634.8|46614.8|46579.9|46559.9|355
1649691600000|2022-04-11 15:40:00|46596.7|46576.7|46631.1|46611.1|46646.1|46626.1|46581.1|46561.1|1075
1649691900000|2022-04-11 15:45:00|46629.2|46609.2|46629.3|46609.3|46668|46648|46588.6|46568.6|748
1649692200000|2022-04-11 15:50:00|46629.9|46609.9|46571.1|46551.1|46637.4|46617.4|46561.1|46541.1|480
1649692500000|2022-04-11 15:55:00|46568|46548|46525.5|46505.5|46573|46553|46503.6|46483.6|425
1649692800000|2022-04-11 16:00:00|46524.9|46504.9|46481.2|46461.2|46525.5|46505.5|46481.2|46461.2|428
1649693100000|2022-04-11 16:05:00|46481.8|46461.8|46478|46458|46495.5|46475.5|46472.4|46452.4|370
1649693400000|2022-04-11 16:10:00|46475.5|46455.5|46470.6|46450.6|46502.5|46482.5|46468.7|46448.7|1388
1649693700000|2022-04-11 16:15:00|46471.2|46451.2|46478.7|46458.7|46481.8|46461.8|46462.4|46442.4|284
1649694000000|2022-04-11 16:20:00|46479.3|46459.3|46498.1|46478.1|46505.6|46485.6|46464.3|46444.3|382
1649694300000|2022-04-11 16:25:00|46496.2|46476.2|46458.1|46438.1|46506.2|46486.2|46458.1|46438.1|406
1649694600000|2022-04-11 16:30:00|46465.6|46445.6|46472.5|46452.5|46485|46465|46465.6|46445.6|448
1649694900000|2022-04-11 16:35:00|46473.1|46453.1|46477.5|46457.5|46500.6|46480.6|46464.4|46444.4|289
1649695200000|2022-04-11 16:40:00|46475|46455|46463.2|46443.2|46483.8|46463.8|46455.6|46435.6|388
1649695500000|2022-04-11 16:45:00|46466.3|46446.3|46496.3|46476.3|46501.9|46481.9|46450.7|46430.7|382
1649695800000|2022-04-11 16:50:00|46495.7|46475.7|46446.3|46426.3|46495.7|46475.7|46427.6|46407.6|396
1649696100000|2022-04-11 16:55:00|46445.7|46425.7|46467.5|46447.5|46476.9|46456.9|46431.3|46411.3|2766
1649696400000|2022-04-11 17:00:00|46470.7|46450.7|46476.9|46456.9|46498.2|46478.2|46441.3|46421.3|662
1649696700000|2022-04-11 17:05:00|46478.2|46458.2|46450.1|46430.1|46495|46475|46432.6|46412.6|175
1649697000000|2022-04-11 17:10:00|46448.2|46428.2|46418.2|46398.2|46450.7|46430.7|46402.6|46382.6|163
1649697300000|2022-04-11 17:15:00|46415.7|46395.7|46390.7|46370.7|46434.5|46414.5|46388.8|46368.8|390
1649697600000|2022-04-11 17:20:00|46388.8|46368.8|46397.6|46377.6|46407.6|46387.6|46388.8|46368.8|148
1649697900000|2022-04-11 17:25:00|46397|46377|46412|46392|46420.7|46400.7|46397|46377|348
1649698200000|2022-04-11 17:30:00|46415.1|46395.1|46425.1|46405.1|46427|46407|46405.7|46385.7|81
1649698500000|2022-04-11 17:35:00|46427.6|46407.6|46425.1|46405.1|46435.1|46415.1|46422.6|46402.6|62
1649698800000|2022-04-11 17:40:00|46423.2|46403.2|46420.1|46400.1|46442.6|46422.6|46400.1|46380.1|89
1649699100000|2022-04-11 17:45:00|46417.6|46397.6|46442.6|46422.6|46442.6|46422.6|46415.7|46395.7|61
1649699400000|2022-04-11 17:50:00|46443.2|46423.2|46440.1|46420.1|46449.5|46429.5|46436.4|46416.4|80
1649699700000|2022-04-11 17:55:00|46442|46422|46425.1|46405.1|46452.6|46432.6|46418.3|46398.3|107
1649700000000|2022-04-11 18:00:00|46422|46402|46390.8|46370.8|46423.3|46403.3|46368.3|46348.3|108
1649700300000|2022-04-11 18:05:00|46392.7|46372.7|46456.4|46436.4|46468.9|46448.9|46392.7|46372.7|111
1649700600000|2022-04-11 18:10:00|46453.9|46433.9|46399|46379|46458.9|46438.9|46399|46379|78
1649700900000|2022-04-11 18:15:00|46397.1|46377.1|46401.5|46381.5|46419|46399|46381.5|46361.5|72
1649701200000|2022-04-11 18:20:00|46400.8|46380.8|46413.4|46393.4|46455.9|46435.9|46400.8|46380.8|97
1649701500000|2022-04-11 18:25:00|46411.5|46391.5|46405.9|46385.9|46426.5|46406.5|46402.1|46382.1|59
1649701800000|2022-04-11 18:30:00|46404|46384|46400.9|46380.9|46404|46384|46386.5|46366.5|59
1649702100000|2022-04-11 18:35:00|46402.8|46382.8|46399|46379|46404|46384|46386.5|46366.5|45
1649702400000|2022-04-11 18:40:00|46399.6|46379.6|46404|46384|46409|46389|46392.1|46372.1|36
1649702700000|2022-04-11 18:45:00|46401.5|46381.5|46429|46409|46429|46409|46394|46374|48
1649703000000|2022-04-11 18:50:00|46430.2|46410.2|46419|46399|46445.2|46425.2|46416.5|46396.5|50
1649703300000|2022-04-11 18:55:00|46420.9|46400.9|46415.9|46395.9|46429.6|46409.6|46404|46384|42
1649703600000|2022-04-11 19:00:00|46414|46394|46451.5|46431.5|46466.5|46446.5|46414|46394|65
1649703900000|2022-04-11 19:05:00|46449|46429|46466.6|46446.6|46466.6|46446.6|46446.5|46426.5|30
1649704200000|2022-04-11 19:10:00|46467.2|46447.2|46456.6|46436.6|46469.1|46449.1|46456.6|46436.6|42
1649704500000|2022-04-11 19:15:00|46454.7|46434.7|46451|46431|46461.6|46441.6|46451|46431|27
1649704800000|2022-04-11 19:20:00|46452.9|46432.9|46446.6|46426.6|46456.6|46436.6|46441|46421|53
1649705100000|2022-04-11 19:25:00|46444.7|46424.7|46426|46406|46444.7|46424.7|46416|46396|22
1649705400000|2022-04-11 19:30:00|46424.1|46404.1|46436.6|46416.6|46436.6|46416.6|46424.1|46404.1|40
1649705700000|2022-04-11 19:35:00|46434.1|46414.1|46434.1|46414.1|46444.1|46424.1|46424.7|46404.7|53
1649706000000|2022-04-11 19:40:00|46438.4|46418.4|46444.1|46424.1|46461.6|46441.6|46436.6|46416.6|37
1649706300000|2022-04-11 19:45:00|46444.7|46424.7|46434.7|46414.7|46456|46436|46432.8|46412.8|42
1649706600000|2022-04-11 19:50:00|46432.8|46412.8|46430.4|46410.4|46451|46431|46429.7|46409.7|50
1649706900000|2022-04-11 19:55:00|46432.2|46412.2|46451|46431|46451.6|46431.6|46432.2|46412.2|63
1649707200000|2022-04-11 20:00:00|46453.5|46433.5|46441.7|46421.7|46469.1|46449.1|46434.8|46414.8|82
1649707500000|2022-04-11 20:05:00|46442.3|46422.3|46433.6|46413.6|46446.7|46426.7|46429.2|46409.2|30
1649707800000|2022-04-11 20:10:00|46431.7|46411.7|46442.3|46422.3|46446.7|46426.7|46431.7|46411.7|9
1649708100000|2022-04-11 20:15:00|46439.8|46419.8|46442.3|46422.3|46446.7|46426.7|46439.8|46419.8|13
1649708400000|2022-04-11 20:20:00|46442.9|46422.9|46444.2|46424.2|46446.7|46426.7|46441.7|46421.7|22
1649708700000|2022-04-11 20:25:00|46444.8|46424.8|46406.7|46386.7|46444.8|46424.8|46406.7|46386.7|66
1649709000000|2022-04-11 20:30:00|46409.2|46389.2|46411.7|46391.7|46414.8|46394.8|46399.2|46379.2|34
1649709300000|2022-04-11 20:35:00|46412.9|46392.9|46417.3|46397.3|46427.3|46407.3|46412.9|46392.9|10
1649709600000|2022-04-11 20:40:00|46417.9|46397.9|46432.3|46412.3|46436.7|46416.7|46417.9|46397.9|32
1649709900000|2022-04-11 20:45:00|46428.6|46408.6|46451.7|46431.7|46451.7|46431.7|46426.7|46406.7|28
1649710200000|2022-04-11 20:50:00|46454.2|46434.2|46463|46443|46463|46443|46454.2|46434.2|11
1649710500000|2022-04-11 20:55:00|46463.6|46443.6|46431.8|46411.8|46464.3|46444.3|46431.8|46411.8|103
1649714400000|2022-04-11 22:00:00|46481.9|46461.9|46484.4|46464.4|46498.2|46478.2|46418.8|46398.8|330
1649714700000|2022-04-11 22:05:00|46486.3|46466.3|46484.4|46464.4|46486.9|46466.9|46484.4|46464.4|14
1649715000000|2022-04-11 22:10:00|46483.8|46463.8|46476.9|46456.9|46486.3|46466.3|46474.4|46454.4|17
1649715300000|2022-04-11 22:15:00|46477.5|46457.5|46471.9|46451.9|46477.5|46457.5|46471.9|46451.9|41
1649715600000|2022-04-11 22:20:00|46470|46450|46484.4|46464.4|46484.4|46464.4|46458.1|46438.1|23
1649715900000|2022-04-11 22:25:00|46482.5|46462.5|46484.4|46464.4|46486.9|46466.9|46481.9|46461.9|1
1649716200000|2022-04-11 22:30:00|46485|46465|46494.4|46474.4|46500|46480|46485|46465|20
1649716500000|2022-04-11 22:35:00|46496.9|46476.9|46499.4|46479.4|46499.4|46479.4|46491.9|46471.9|17
1649716800000|2022-04-11 22:40:00|46499.5|46479.5|46499.5|46479.5|46499.5|46479.5|46494.5|46474.5|7
1649717100000|2022-04-11 22:45:00|46500.1|46480.1|46497|46477|46509.5|46489.5|46494.5|46474.5|30
1649717400000|2022-04-11 22:50:00|46496.4|46476.4|46493.9|46473.9|46497|46477|46493.9|46473.9|8
1649717700000|2022-04-11 22:55:00|46492|46472|46467.6|46447.6|46492|46472|46467.6|46447.6|24
1649718000000|2022-04-11 23:00:00|46469.5|46449.5|46464.5|46444.5|46477|46457|46458.9|46438.9|31
1649718300000|2022-04-11 23:05:00|46463.9|46443.9|46457|46437|46465.8|46445.8|46454.5|46434.5|11
1649718600000|2022-04-11 23:10:00|46455.1|46435.1|46425.1|46405.1|46455.1|46435.1|46425.1|46405.1|36
1649718900000|2022-04-11 23:15:00|46427|46407|46432|46412|46432|46412|46425.1|46405.1|12
1649719200000|2022-04-11 23:20:00|46442|46422|46439.5|46419.5|46444.5|46424.5|46437|46417|22
1649719500000|2022-04-11 23:25:00|46440.1|46420.1|46427.6|46407.6|46440.1|46420.1|46414.5|46394.5|37
1649719800000|2022-04-11 23:30:00|46427|46407|46427.1|46407.1|46429.5|46409.5|46424.5|46404.5|12
1649720100000|2022-04-11 23:35:00|46429.6|46409.6|46432.7|46412.7|46433.3|46413.3|46419.6|46399.6|14
1649720400000|2022-04-11 23:40:00|46430.2|46410.2|46400.2|46380.2|46442.1|46422.1|46400.2|46380.2|30
1649720700000|2022-04-11 23:45:00|46399.6|46379.6|46384|46364|46400.9|46380.9|46384|46364|37
1649721000000|2022-04-11 23:50:00|46384.6|46364.6|46399.6|46379.6|46414.6|46394.6|46382.1|46362.1|23
1649721300000|2022-04-11 23:55:00|46397.1|46377.1|46412.7|46392.7|46422.1|46402.1|46392.1|46372.1|20
1649721600000|2022-04-12 00:00:00|46412.1|46392.1|46454.6|46434.6|46477.1|46457.1|46412.1|46392.1|69
1649721900000|2022-04-12 00:05:00|46455.2|46435.2|46481.5|46461.5|46491.5|46471.5|46449.6|46429.6|39
1649722200000|2022-04-12 00:10:00|46482.1|46462.1|46499|46479|46536.5|46516.5|46482.1|46462.1|82
1649722500000|2022-04-12 00:15:00|46499.6|46479.6|46497.1|46477.1|46514.6|46494.6|46489.6|46469.6|72
1649722800000|2022-04-12 00:20:00|46495.3|46475.3|46492.7|46472.7|46502.1|46482.1|46472.1|46452.1|62
1649723100000|2022-04-12 00:25:00|46494.6|46474.6|46500.3|46480.3|46500.3|46480.3|46479.1|46459.1|20
1649723400000|2022-04-12 00:30:00|46500.9|46480.9|46506.6|46486.6|46517.8|46497.8|46499.7|46479.7|56
1649723700000|2022-04-12 00:35:00|46504.7|46484.7|46522.2|46502.2|46534.1|46514.1|46502.2|46482.2|26
1649724000000|2022-04-12 00:40:00|46524.1|46504.1|46511|46491|46541.6|46521.6|46511|46491|77
1649724300000|2022-04-12 00:45:00|46510.4|46490.4|46515.3|46495.3|46519.1|46499.1|46481.6|46461.6|50
1649724600000|2022-04-12 00:50:00|46517.2|46497.2|46494.7|46474.7|46526.6|46506.6|46487.2|46467.2|52
1649724900000|2022-04-12 00:55:00|46494.1|46474.1|46521.6|46501.6|46526|46506|46492.2|46472.2|29
1649725200000|2022-04-12 01:00:00|46517.8|46497.8|46549.1|46529.1|46556.6|46536.6|46517.8|46497.8|212
1649725500000|2022-04-12 01:05:00|46549.7|46529.7|46547.2|46527.2|46561|46541|46536.6|46516.6|67
1649725800000|2022-04-12 01:10:00|46547.8|46527.8|46602.8|46582.8|46604.7|46584.7|46547.8|46527.8|169
1649726100000|2022-04-12 01:15:00|46604.7|46584.7|46591.7|46571.7|46622.2|46602.2|46586.6|46566.6|139
1649726400000|2022-04-12 01:20:00|46592.3|46572.3|46666.7|46646.7|46677.9|46657.9|46592.3|46572.3|213
1649726700000|2022-04-12 01:25:00|46667.3|46647.3|46674.2|46654.2|46676.7|46656.7|46661.7|46641.7|115
1649727000000|2022-04-12 01:30:00|46672.3|46652.3|46718.6|46698.6|46729.2|46709.2|46667.3|46647.3|159
1649727300000|2022-04-12 01:35:00|46718|46698|46739.2|46719.2|46761.7|46741.7|46713.6|46693.6|108
1649727600000|2022-04-12 01:40:00|46738.6|46718.6|46713.6|46693.6|46740.5|46720.5|46698.6|46678.6|88
1649727900000|2022-04-12 01:45:00|46708.6|46688.6|46732.4|46712.4|46732.4|46712.4|46692.9|46672.9|48
1649728200000|2022-04-12 01:50:00|46733|46713|46695.5|46675.5|46738.6|46718.6|46671.1|46651.1|67
1649728500000|2022-04-12 01:55:00|46698|46678|46693.6|46673.6|46710.5|46690.5|46665.5|46645.5|57
1649728800000|2022-04-12 02:00:00|46695.5|46675.5|46653|46633|46708|46688|46650.5|46630.5|79
1649729100000|2022-04-12 02:05:00|46653.6|46633.6|46686.2|46666.2|46686.2|46666.2|46653.6|46633.6|44
1649729400000|2022-04-12 02:10:00|46685.6|46665.6|46698.1|46678.1|46698.1|46678.1|46670.6|46650.6|142
1649729700000|2022-04-12 02:15:00|46700|46680|46685.6|46665.6|46708.1|46688.1|46671.2|46651.2|86
1649730000000|2022-04-12 02:20:00|46683.7|46663.7|46646.8|46626.8|46683.7|46663.7|46643.7|46623.7|76
1649730300000|2022-04-12 02:25:00|46644.3|46624.3|46680.6|46660.6|46691.2|46671.2|46644.3|46624.3|24
1649730600000|2022-04-12 02:30:00|46678.7|46658.7|46735.6|46715.6|46755.6|46735.6|46678.7|46658.7|97
1649730900000|2022-04-12 02:35:00|46736.2|46716.2|46796.8|46776.8|46805.6|46785.6|46736.2|46716.2|86
1649731200000|2022-04-12 02:40:00|46796.2|46776.2|46805.6|46785.6|46808.1|46788.1|46784.3|46764.3|44
1649731500000|2022-04-12 02:45:00|46806.2|46786.2|46789.3|46769.3|46816.2|46796.2|46773.1|46753.1|63
1649731800000|2022-04-12 02:50:00|46791.2|46771.2|46805.6|46785.6|46811.8|46791.8|46790.6|46770.6|50
1649732100000|2022-04-12 02:55:00|46803.1|46783.1|46801.8|46781.8|46808.1|46788.1|46770.6|46750.6|24
1649732400000|2022-04-12 03:00:00|46803.7|46783.7|46788.2|46768.2|46808.7|46788.7|46781.9|46761.9|57
1649732700000|2022-04-12 03:05:00|46788.8|46768.8|46790.7|46770.7|46805.7|46785.7|46766.3|46746.3|60
1649733000000|2022-04-12 03:10:00|46791.3|46771.3|46795.7|46775.7|46800.7|46780.7|46771.9|46751.9|36
1649733300000|2022-04-12 03:15:00|46788.8|46768.8|46750.7|46730.7|46801.9|46781.9|46733.8|46713.8|72
1649733600000|2022-04-12 03:20:00|46752.6|46732.6|46766.3|46746.3|46770.1|46750.1|46734.4|46714.4|41
1649733900000|2022-04-12 03:25:00|46768.2|46748.2|46778.8|46758.8|46786.9|46766.9|46761.3|46741.3|18
1649734200000|2022-04-12 03:30:00|46778.2|46758.2|46741.9|46721.9|46778.2|46758.2|46740|46720|38
1649734500000|2022-04-12 03:35:00|46739.4|46719.4|46721.3|46701.3|46739.4|46719.4|46713.8|46693.8|37
1649734800000|2022-04-12 03:40:00|46720.7|46700.7|46725.7|46705.7|46731.3|46711.3|46716.9|46696.9|20
1649735100000|2022-04-12 03:45:00|46727.6|46707.6|46756.3|46736.3|46770.7|46750.7|46725.7|46705.7|45
1649735400000|2022-04-12 03:50:00|46756.9|46736.9|46758.3|46738.3|46787.7|46767.7|46756.9|46736.9|49
1649735700000|2022-04-12 03:55:00|46756.4|46736.4|46740.8|46720.8|46756.4|46736.4|46739.5|46719.5|16
1649736000000|2022-04-12 04:00:00|46735.8|46715.8|46730.8|46710.8|46737|46717|46730.8|46710.8|20
1649736300000|2022-04-12 04:05:00|46731.4|46711.4|46745.8|46725.8|46745.8|46725.8|46728.3|46708.3|67
1649736600000|2022-04-12 04:10:00|46745.2|46725.2|46742.1|46722.1|46745.8|46725.8|46730.8|46710.8|36
1649736900000|2022-04-12 04:15:00|46742.7|46722.7|46739.6|46719.6|46747.7|46727.7|46732.1|46712.1|19
1649737200000|2022-04-12 04:20:00|46740.8|46720.8|46730.2|46710.2|46742.7|46722.7|46730.2|46710.2|30
1649737500000|2022-04-12 04:25:00|46732.1|46712.1|46707.7|46687.7|46734.6|46714.6|46707.7|46687.7|13
1649737800000|2022-04-12 04:30:00|46709.6|46689.6|46699.7|46679.7|46712.7|46692.7|46683.3|46663.3|78
1649738100000|2022-04-12 04:35:00|46699.1|46679.1|46687.8|46667.8|46699.7|46679.7|46675.8|46655.8|33
1649738400000|2022-04-12 04:40:00|46687.2|46667.2|46685.9|46665.9|46704.7|46684.7|46685.9|46665.9|13
1649738700000|2022-04-12 04:45:00|46686.5|46666.5|46700.3|46680.3|46702.8|46682.8|46686.5|46666.5|18
1649739000000|2022-04-12 04:50:00|46699.7|46679.7|46699.1|46679.1|46702.8|46682.8|46685.9|46665.9|25
1649739300000|2022-04-12 04:55:00|46694.7|46674.7|46670.9|46650.9|46694.7|46674.7|46670.9|46650.9|47
1649739600000|2022-04-12 05:00:00|46672.8|46652.8|46642.8|46622.8|46683.4|46663.4|46627.8|46607.8|112
1649739900000|2022-04-12 05:05:00|46642.2|46622.2|46672.8|46652.8|46672.8|46652.8|46639.7|46619.7|42
1649740200000|2022-04-12 05:10:00|46673.4|46653.4|46735.9|46715.9|46737.8|46717.8|46670.3|46650.3|52
1649740500000|2022-04-12 05:15:00|46737.8|46717.8|46873.4|46853.4|46873.4|46853.4|46737.8|46717.8|213
1649740800000|2022-04-12 05:20:00|46871.5|46851.5|46827.1|46807.1|46871.5|46851.5|46809|46789|90
1649741100000|2022-04-12 05:25:00|46827.7|46807.7|46794.8|46774.8|46862.1|46842.1|46780.4|46760.4|55
1649741400000|2022-04-12 05:30:00|46795.4|46775.4|46769.8|46749.8|46819.8|46799.8|46764.8|46744.8|115
1649741700000|2022-04-12 05:35:00|46769.2|46749.2|46814.8|46794.8|46817.3|46797.3|46769.2|46749.2|49
1649742000000|2022-04-12 05:40:00|46814.2|46794.2|46825.4|46805.4|46826|46806|46784.8|46764.8|44
1649742300000|2022-04-12 05:45:00|46826|46806|46809.1|46789.1|46826|46806|46800.4|46780.4|31
1649742600000|2022-04-12 05:50:00|46812.9|46792.9|46787.9|46767.9|46819.2|46799.2|46769.8|46749.8|73
1649742900000|2022-04-12 05:55:00|46780.4|46760.4|46747.3|46727.3|46780.4|46760.4|46740.4|46720.4|104
1649743200000|2022-04-12 06:00:00|46745.4|46725.4|46737.3|46717.3|46754.2|46734.2|46689.2|46669.2|144
1649743500000|2022-04-12 06:05:00|46737.9|46717.9|46792.3|46772.3|46799.8|46779.8|46737.3|46717.3|65
1649743800000|2022-04-12 06:10:00|46795.4|46775.4|46791|46771|46797.4|46777.4|46787.3|46767.3|51
1649744100000|2022-04-12 06:15:00|46790.4|46770.4|46748.5|46728.5|46795.4|46775.4|46746|46726|77
1649744400000|2022-04-12 06:20:00|46748|46728|46759.9|46739.9|46771.1|46751.1|46735.5|46715.5|47
1649744700000|2022-04-12 06:25:00|46760.5|46740.5|46768|46748|46770.5|46750.5|46756.1|46736.1|29
1649745000000|2022-04-12 06:30:00|46770.5|46750.5|46773|46753|46788|46768|46750.5|46730.5|64
1649745300000|2022-04-12 06:35:00|46772.4|46752.4|46774.9|46754.9|46793|46773|46772.4|46752.4|45
1649745600000|2022-04-12 06:40:00|46776.8|46756.8|46780.5|46760.5|46799.9|46779.9|46764.9|46744.9|64
1649745900000|2022-04-12 06:45:00|46778.6|46758.6|46746.7|46726.7|46781.1|46761.1|46746.7|46726.7|114
1649746200000|2022-04-12 06:50:00|46748.6|46728.6|46734.9|46714.9|46748.6|46728.6|46725.5|46705.5|126
1649746500000|2022-04-12 06:55:00|46733|46713|46719.9|46699.9|46739.9|46719.9|46715.5|46695.5|74
1649746800000|2022-04-12 07:00:00|46718|46698|46711.1|46691.1|46745|46725|46677.5|46657.5|260
1649747100000|2022-04-12 07:05:00|46710.5|46690.5|46690.6|46670.6|46718.6|46698.6|46657.5|46637.5|120
1649747400000|2022-04-12 07:10:00|46693.1|46673.1|46695|46675|46698.1|46678.1|46671.9|46651.9|71
1649747700000|2022-04-12 07:15:00|46697.5|46677.5|46703.7|46683.7|46710.6|46690.6|46675|46655|83
1649748000000|2022-04-12 07:20:00|46698.7|46678.7|46730.6|46710.6|46750.6|46730.6|46688.1|46668.1|109
1649748300000|2022-04-12 07:25:00|46728.7|46708.7|46748.1|46728.1|46820.6|46800.6|46728.7|46708.7|140
1649748600000|2022-04-12 07:30:00|46743.1|46723.1|46811.8|46791.8|46814.3|46794.3|46733.1|46713.1|61
1649748900000|2022-04-12 07:35:00|46811.2|46791.2|46775.5|46755.5|46819.3|46799.3|46773.6|46753.6|93
1649749200000|2022-04-12 07:40:00|46773|46753|46795.5|46775.5|46813.6|46793.6|46772.4|46752.4|76
1649749500000|2022-04-12 07:45:00|46796.1|46776.1|46818.6|46798.6|46821.1|46801.1|46789.9|46769.9|62
1649749800000|2022-04-12 07:50:00|46823.6|46803.6|46890.5|46870.5|46918.6|46898.6|46823.6|46803.6|211
1649750100000|2022-04-12 07:55:00|46888|46868|46860.5|46840.5|46896.1|46876.1|46855.5|46835.5|80
1649750400000|2022-04-12 08:00:00|46857.4|46837.4|46885.5|46865.5|46905.5|46885.5|46855.5|46835.5|89
1649750700000|2022-04-12 08:05:00|46888|46868|46943|46923|46948.6|46928.6|46888|46868|124
1649751000000|2022-04-12 08:10:00|46941.9|46921.9|46893.6|46873.6|46943|46923|46883|46863|132
1649751300000|2022-04-12 08:15:00|46891.1|46871.1|46847.9|46827.9|46891.1|46871.1|46827.9|46807.9|134
1649751600000|2022-04-12 08:20:00|46847.3|46827.3|46834.2|46814.2|46862.3|46842.3|46834.2|46814.2|75
1649751900000|2022-04-12 08:25:00|46824.2|46804.2|46832.3|46812.3|46859.8|46839.8|46811.7|46791.7|86
1649752200000|2022-04-12 08:30:00|46831.7|46811.7|46896.7|46876.7|46911.7|46891.7|46824.8|46804.8|83
1649752500000|2022-04-12 08:35:00|46899.2|46879.2|46936.8|46916.8|46936.8|46916.8|46896.7|46876.7|73
1649752800000|2022-04-12 08:40:00|46939.8|46919.8|47009.7|46989.7|47034.3|47014.3|46939.3|46919.3|431
1649753100000|2022-04-12 08:45:00|47007.8|46987.8|46967.8|46947.8|47015.9|46995.9|46953.4|46933.4|76
1649753400000|2022-04-12 08:50:00|46968.4|46948.4|46969.1|46949.1|46984.7|46964.7|46966.6|46946.6|89
1649753700000|2022-04-12 08:55:00|46974.1|46954.1|46961.6|46941.6|46984.1|46964.1|46959.1|46939.1|78
1649754000000|2022-04-12 09:00:00|46962.2|46942.2|46943.6|46923.6|46981.6|46961.6|46943.6|46923.6|102
1649754300000|2022-04-12 09:05:00|46941.1|46921.1|46902.8|46882.8|46944.1|46924.1|46900.3|46880.3|77
1649754600000|2022-04-12 09:10:00|46903.4|46883.4|46909.7|46889.7|46932.2|46912.2|46903.4|46883.4|52
1649754900000|2022-04-12 09:15:00|46907.2|46887.2|46889.2|46869.2|46907.2|46887.2|46881.7|46861.7|42
1649755200000|2022-04-12 09:20:00|46892.3|46872.3|46904.2|46884.2|46911.7|46891.7|46892.3|46872.3|39
1649755500000|2022-04-12 09:25:00|46904.8|46884.8|46934.8|46914.8|46943|46923|46904.8|46884.8|64
1649755800000|2022-04-12 09:30:00|46937.3|46917.3|46913|46893|46937.3|46917.3|46903|46883|207
1649756100000|2022-04-12 09:35:00|46910.5|46890.5|46910.5|46890.5|46913|46893|46897.4|46877.4|21
1649756400000|2022-04-12 09:40:00|46909.9|46889.9|46928.6|46908.6|46928.6|46908.6|46903|46883|106
1649756700000|2022-04-12 09:45:00|46930.5|46910.5|46935.5|46915.5|46938|46918|46900.5|46880.5|55
1649757000000|2022-04-12 09:50:00|46936.1|46916.1|46963.1|46943.1|46980|46960|46935|46915|106
1649757300000|2022-04-12 09:55:00|46968.1|46948.1|46938.7|46918.7|46971.1|46951.1|46938.7|46918.7|44
1649757600000|2022-04-12 10:00:00|46938.1|46918.1|46928.1|46908.1|46940.6|46920.6|46907.5|46887.5|61
1649757900000|2022-04-12 10:05:00|46931.2|46911.2|46936.2|46916.2|46941.2|46921.2|46925.6|46905.6|38
1649758200000|2022-04-12 10:10:00|46933.1|46913.1|46920.6|46900.6|46948.1|46928.1|46916.2|46896.2|96
1649758500000|2022-04-12 10:15:00|46921.2|46901.2|46906.9|46886.9|46934.4|46914.4|46906.9|46886.9|63
1649758800000|2022-04-12 10:20:00|46904.4|46884.4|46901.9|46881.9|46919.4|46899.4|46896.9|46876.9|70
1649759100000|2022-04-12 10:25:00|46903.9|46883.9|46882|46862|46903.9|46883.9|46874.5|46854.5|91
1649759400000|2022-04-12 10:30:00|46882.5|46862.5|46880|46860|46899.5|46879.5|46870|46850|67
1649759700000|2022-04-12 10:35:00|46879.5|46859.5|46864.5|46844.5|46879.5|46859.5|46862|46842|76
1649760000000|2022-04-12 10:40:00|46862.6|46842.6|46844.5|46824.5|46874.6|46854.6|46843.9|46823.9|84
1649760300000|2022-04-12 10:45:00|46845.1|46825.1|46860.8|46840.8|46867|46847|46831.4|46811.4|131
1649760600000|2022-04-12 10:50:00|46860.2|46840.2|46848.3|46828.3|46865.8|46845.8|46847.8|46827.8|85
1649760900000|2022-04-12 10:55:00|46853.3|46833.3|46822.8|46802.8|46861.4|46841.4|46822.8|46802.8|87
1649761200000|2022-04-12 11:00:00|46823.3|46803.3|46844.7|46824.7|46852.8|46832.8|46823.3|46803.3|58
1649761500000|2022-04-12 11:05:00|46842.8|46822.8|46838.4|46818.4|46865.9|46845.9|46837.8|46817.8|37
1649761800000|2022-04-12 11:10:00|46837.8|46817.8|46855.9|46835.9|46862.8|46842.8|46828.4|46808.4|56
1649762100000|2022-04-12 11:15:00|46852.8|46832.8|46850.3|46830.3|46857.8|46837.8|46835.9|46815.9|72
1649762400000|2022-04-12 11:20:00|46848.4|46828.4|46838.4|46818.4|46852.8|46832.8|46827.8|46807.8|59
1649762700000|2022-04-12 11:25:00|46837.8|46817.8|46840.9|46820.9|46862.8|46842.8|46832.8|46812.8|86
1649763000000|2022-04-12 11:30:00|46843.4|46823.4|46784.2|46764.2|46850.3|46830.3|46759.7|46739.7|331
1649763300000|2022-04-12 11:35:00|46784.7|46764.7|46779.8|46759.8|46787.8|46767.8|46744.8|46724.8|163
1649763600000|2022-04-12 11:40:00|46780.3|46760.3|46771.1|46751.1|46799.8|46779.8|46763.4|46743.4|119
1649763900000|2022-04-12 11:45:00|46769.2|46749.2|46792.9|46772.9|46800.9|46780.9|46769.2|46749.2|96
1649764200000|2022-04-12 11:50:00|46795.4|46775.4|46826.7|46806.7|46829.8|46809.8|46795.4|46775.4|148
1649764500000|2022-04-12 11:55:00|46827.9|46807.9|46812.9|46792.9|46836.7|46816.7|46796|46776|94
1649764800000|2022-04-12 12:00:00|46815.4|46795.4|46797.9|46777.9|46859.8|46839.8|46783.5|46763.5|454
1649765100000|2022-04-12 12:05:00|46796|46776|46742.9|46722.9|46811|46791|46737.9|46717.9|162
1649765400000|2022-04-12 12:10:00|46729.2|46709.2|46696.2|46676.2|46744.8|46724.8|46674.8|46654.8|353
1649765700000|2022-04-12 12:15:00|46693.7|46673.7|46666.8|46646.8|46700.4|46680.4|46664.8|46644.8|141
1649766000000|2022-04-12 12:20:00|46664.8|46644.8|46670.4|46650.4|46697.3|46677.3|46649.1|46629.1|173
1649766300000|2022-04-12 12:25:00|46667.9|46647.9|46652.2|46632.2|46692.9|46672.9|46651.6|46631.6|431
1649766600000|2022-04-12 12:30:00|46652.8|46632.8|46789.7|46769.7|46820.3|46800.3|46652.8|46632.8|302
1649766900000|2022-04-12 12:35:00|46785.3|46765.3|46698.9|46678.9|46792.2|46772.2|46663.9|46643.9|193
1649767200000|2022-04-12 12:40:00|46698.3|46678.3|46812.8|46792.8|46840.3|46820.3|46695.8|46675.8|202
1649767500000|2022-04-12 12:45:00|46813.4|46793.4|46798.4|46778.4|46850.9|46830.9|46790.3|46770.3|170
1649767800000|2022-04-12 12:50:00|46798.9|46778.9|46797|46777|46825.9|46805.9|46760.9|46740.9|154
1649768100000|2022-04-12 12:55:00|46799|46779|46721.5|46701.5|46804|46784|46717.8|46697.8|395
1649768400000|2022-04-12 13:00:00|46736.5|46716.5|46765.3|46745.3|46791.5|46771.5|46714|46694|771
1649768700000|2022-04-12 13:05:00|46762.2|46742.2|46760.3|46740.3|46791.1|46771.1|46745.3|46725.3|274
1649769000000|2022-04-12 13:10:00|46762.8|46742.8|46747.3|46727.3|46769.8|46749.8|46720.3|46700.3|162
1649769300000|2022-04-12 13:15:00|46749.8|46729.8|46769.2|46749.2|46792.3|46772.3|46719.8|46699.8|382
1649769600000|2022-04-12 13:20:00|46764.2|46744.2|46756.9|46736.9|46796.7|46776.7|46753.6|46733.6|109
1649769900000|2022-04-12 13:25:00|46755|46735|46783.1|46763.1|46785|46765|46751.9|46731.9|112
1649770200000|2022-04-12 13:30:00|46785.6|46765.6|46756.9|46736.9|46785.6|46765.6|46751.9|46731.9|200
1649770500000|2022-04-12 13:35:00|46757.5|46737.5|46851.3|46831.3|46855.8|46835.8|46743.8|46723.8|878
1649770800000|2022-04-12 13:40:00|46853.3|46833.3|46840.8|46820.8|46858.8|46838.8|46773.8|46753.8|229
1649771100000|2022-04-12 13:45:00|46841.3|46821.3|46806.4|46786.4|46855.8|46835.8|46784.4|46764.4|286
1649771400000|2022-04-12 13:50:00|46805.8|46785.8|46785.8|46765.8|46806.4|46786.4|46747.7|46727.7|515
1649771700000|2022-04-12 13:55:00|46784.6|46764.6|46742.7|46722.7|46784.6|46764.6|46712.1|46692.1|257
1649772000000|2022-04-12 14:00:00|46746.6|46726.6|46736.4|46716.4|46757.7|46737.7|46717.7|46697.7|482
1649772300000|2022-04-12 14:05:00|46735.8|46715.8|46734.5|46714.5|46773.3|46753.3|46726.4|46706.4|226
1649772600000|2022-04-12 14:10:00|46736.4|46716.4|46747|46727|46768.9|46748.9|46736.4|46716.4|156
1649772900000|2022-04-12 14:15:00|46750.8|46730.8|46753.3|46733.3|46785.8|46765.8|46744.5|46724.5|172
1649773200000|2022-04-12 14:20:00|46752.8|46732.8|46781.4|46761.4|46806.4|46786.4|46750.8|46730.8|218
1649773500000|2022-04-12 14:25:00|46780.9|46760.9|46790.9|46770.9|46823.4|46803.4|46772.6|46752.6|194
1649773800000|2022-04-12 14:30:00|46792|46772|46874.5|46854.5|46879.5|46859.5|46786.4|46766.4|366
1649774100000|2022-04-12 14:35:00|46872|46852|46906.5|46886.5|46911.5|46891.5|46865.9|46845.9|319
1649774400000|2022-04-12 14:40:00|46902|46882|46934.5|46914.5|46943.4|46923.4|46897|46877|261
1649774700000|2022-04-12 14:45:00|46937|46917|46987.1|46967.1|46997|46977|46936.5|46916.5|532
1649775000000|2022-04-12 14:50:00|46986.5|46966.5|47032.1|47012.1|47054.6|47034.6|46965.9|46945.9|461
1649775300000|2022-04-12 14:55:00|47032.6|47012.6|47093.2|47073.2|47103.8|47083.8|47020.1|47000.1|458
1649775600000|2022-04-12 15:00:00|47092.6|47072.6|47128.2|47108.2|47142.1|47122.1|47072.1|47052.1|406
1649775900000|2022-04-12 15:05:00|47130.2|47110.2|47057.7|47037.7|47132.7|47112.7|47050.2|47030.2|668
1649776200000|2022-04-12 15:10:00|47057.1|47037.1|46992.1|46972.1|47067.1|47047.1|46971.5|46951.5|330
1649776500000|2022-04-12 15:15:00|46992.7|46972.7|47035.2|47015.2|47035.2|47015.2|46981|46961|257
1649776800000|2022-04-12 15:20:00|47037.1|47017.1|47059.6|47039.6|47062.1|47042.1|47036.5|47016.5|276
1649777100000|2022-04-12 15:25:00|47057.7|47037.7|47031.6|47011.6|47064.6|47044.6|47029.6|47009.6|459
1649777400000|2022-04-12 15:30:00|47031|47011|47140.2|47120.2|47144.6|47124.6|47027.1|47007.1|411
1649777700000|2022-04-12 15:35:00|47140.8|47120.8|47279.1|47259.1|47279.1|47259.1|47140.8|47120.8|845
1649778000000|2022-04-12 15:40:00|47279.7|47259.7|47342.2|47322.2|47351|47331|47269.1|47249.1|371
1649778300000|2022-04-12 15:45:00|47341|47321|47269.7|47249.7|47387.2|47367.2|47252.2|47232.2|449
1649778600000|2022-04-12 15:50:00|47270.2|47250.2|47281.6|47261.6|47281.6|47261.6|47246.6|47226.6|264
1649778900000|2022-04-12 15:55:00|47284.1|47264.1|47268|47248|47301.6|47281.6|47238|47218|337
1649779200000|2022-04-12 16:00:00|47265.5|47245.5|47311.1|47291.1|47311.1|47291.1|47260.5|47240.5|269
1649779500000|2022-04-12 16:05:00|47310.5|47290.5|47271.1|47251.1|47310.5|47290.5|47253.6|47233.6|354
1649779800000|2022-04-12 16:10:00|47273|47253|47251.1|47231.1|47284.9|47264.9|47246.1|47226.1|209
1649780100000|2022-04-12 16:15:00|47251.6|47231.6|47263|47243|47276.7|47256.7|47238.6|47218.6|217
1649780400000|2022-04-12 16:20:00|47261.1|47241.1|47220|47200|47261.1|47241.1|47220|47200|291
1649780700000|2022-04-12 16:25:00|47219.4|47199.4|47190.7|47170.7|47221.9|47201.9|47188.8|47168.8|236
1649781000000|2022-04-12 16:30:00|47191.3|47171.3|47182.7|47162.7|47204|47184|47179.6|47159.6|279
1649781300000|2022-04-12 16:35:00|47180.2|47160.2|47197.7|47177.7|47228.3|47208.3|47180.2|47160.2|352
1649781600000|2022-04-12 16:40:00|47197.1|47177.1|47182.1|47162.1|47227.1|47207.1|47170.2|47150.2|380
1649781900000|2022-04-12 16:45:00|47184.1|47164.1|47149.6|47129.6|47192.1|47172.1|47142.1|47122.1|324
1649782200000|2022-04-12 16:50:00|47137.7|47117.7|47122.7|47102.7|47167.2|47147.2|47122.2|47102.2|463
1649782500000|2022-04-12 16:55:00|47122.2|47102.2|47256.4|47236.4|47268.9|47248.9|47121.6|47101.6|2745
1649782800000|2022-04-12 17:00:00|47258.9|47238.9|47216.2|47196.2|47288.9|47268.9|47215|47195|727
1649783100000|2022-04-12 17:05:00|47218.1|47198.1|47231.2|47211.2|47263.1|47243.1|47210.6|47190.6|84
1649783400000|2022-04-12 17:10:00|47230.6|47210.6|47260.1|47240.1|47265.1|47245.1|47226.2|47206.2|61
1649783700000|2022-04-12 17:15:00|47257.6|47237.6|47245.1|47225.1|47258.1|47238.1|47211.2|47191.2|61
1649784000000|2022-04-12 17:20:00|47245.6|47225.6|47231.2|47211.2|47253.1|47233.1|47231.2|47211.2|230
1649784300000|2022-04-12 17:25:00|47235.1|47215.1|47231.2|47211.2|47253.7|47233.7|47223.7|47203.7|238
1649784600000|2022-04-12 17:30:00|47230.7|47210.7|47256.2|47236.2|47258.2|47238.2|47216.2|47196.2|59
1649784900000|2022-04-12 17:35:00|47255.7|47235.7|47257.6|47237.6|47288.2|47268.2|47236.2|47216.2|183
1649785200000|2022-04-12 17:40:00|47253.2|47233.2|47249.6|47229.6|47276.3|47256.3|47230.1|47210.1|154
1649785500000|2022-04-12 17:45:00|47249|47229|47234.6|47214.6|47249|47229|47225.1|47205.1|86
1649785800000|2022-04-12 17:50:00|47232.6|47212.6|47167.1|47147.1|47233.2|47213.2|47165.1|47145.1|98
1649786100000|2022-04-12 17:55:00|47165.1|47145.1|47150.7|47130.7|47170.1|47150.1|47139.6|47119.6|174
1649786400000|2022-04-12 18:00:00|47153.2|47133.2|47177.7|47157.7|47177.7|47157.7|47103.2|47083.2|134
1649786700000|2022-04-12 18:05:00|47178.2|47158.2|47166.3|47146.3|47181.3|47161.3|47166.3|47146.3|133
1649787000000|2022-04-12 18:10:00|47168.2|47148.2|47110.8|47090.8|47168.2|47148.2|47110.8|47090.8|61
1649787300000|2022-04-12 18:15:00|47108.3|47088.3|47078.3|47058.3|47108.3|47088.3|47060.8|47040.8|92
1649787600000|2022-04-12 18:20:00|47080.8|47060.8|47081.6|47061.6|47092.1|47072.1|47077.1|47057.1|269
1649787900000|2022-04-12 18:25:00|47082.1|47062.1|47062.1|47042.1|47082.1|47062.1|47062.1|47042.1|36
1649788200000|2022-04-12 18:30:00|47061.6|47041.6|47072.7|47052.7|47079.7|47059.7|47035.8|47015.8|309
1649788500000|2022-04-12 18:35:00|47070.8|47050.8|47082.7|47062.7|47090.2|47070.2|47063.3|47043.3|83
1649788800000|2022-04-12 18:40:00|47083.3|47063.3|47057.2|47037.2|47085.2|47065.2|47052.2|47032.2|25
1649789100000|2022-04-12 18:45:00|47060.2|47040.2|47065.8|47045.8|47090.8|47070.8|47057.7|47037.7|33
1649789400000|2022-04-12 18:50:00|47068.3|47048.3|47077.2|47057.2|47078.3|47058.3|47058.3|47038.3|32
1649789700000|2022-04-12 18:55:00|47074.7|47054.7|47107.8|47087.8|47107.8|47087.8|47069.7|47049.7|17
1649790000000|2022-04-12 19:00:00|47107.2|47087.2|47087.2|47067.2|47107.2|47087.2|47085.3|47065.3|30
1649790300000|2022-04-12 19:05:00|47080.3|47060.3|47014.7|46994.7|47080.3|47060.3|47014.7|46994.7|56
1649790600000|2022-04-12 19:10:00|47012.2|46992.2|47040.3|47020.3|47040.3|47020.3|46996.7|46976.7|78
1649790900000|2022-04-12 19:15:00|47039.7|47019.7|47058.6|47038.6|47058.6|47038.6|47032.2|47012.2|34
1649791200000|2022-04-12 19:20:00|47059.2|47039.2|47067.8|47047.8|47085.3|47065.3|47059.2|47039.2|38
1649791500000|2022-04-12 19:25:00|47064.2|47044.2|47027.3|47007.3|47064.2|47044.2|47012.3|46992.3|47
1649791800000|2022-04-12 19:30:00|47026.7|47006.7|47047.3|47027.3|47059.8|47039.8|47024.8|47004.8|73
1649792100000|2022-04-12 19:35:00|47053.7|47033.7|47112.3|47092.3|47112.3|47092.3|47053.7|47033.7|59
1649792400000|2022-04-12 19:40:00|47112.9|47092.9|47095.4|47075.4|47117.3|47097.3|47094.8|47074.8|43
1649792700000|2022-04-12 19:45:00|47094.8|47074.8|47112.3|47092.3|47117.3|47097.3|47087.3|47067.3|64
1649793000000|2022-04-12 19:50:00|47109.8|47089.8|47072.3|47052.3|47114.8|47094.8|47067.9|47047.9|73
1649793300000|2022-04-12 19:55:00|47074.8|47054.8|47080.4|47060.4|47092.3|47072.3|47074.8|47054.8|48
1649793600000|2022-04-12 20:00:00|47082.3|47062.3|47072.3|47052.3|47082.3|47062.3|47062.3|47042.3|52
1649793900000|2022-04-12 20:05:00|47072.9|47052.9|47098.7|47078.7|47106.2|47086.2|47072.9|47052.9|25
1649794200000|2022-04-12 20:10:00|47098.2|47078.2|47086.2|47066.2|47098.2|47078.2|47082.4|47062.4|120
1649794500000|2022-04-12 20:15:00|47084.3|47064.3|47081.8|47061.8|47084.3|47064.3|47079.3|47059.3|4
1649794800000|2022-04-12 20:20:00|47076.8|47056.8|47074.9|47054.9|47076.8|47056.8|47063|47043|12
1649795100000|2022-04-12 20:25:00|47077.4|47057.4|47084.9|47064.9|47096.8|47076.8|47065.5|47045.5|22
1649795400000|2022-04-12 20:30:00|47082.4|47062.4|47082.4|47062.4|47083|47063|47079.9|47059.9|13
1649795700000|2022-04-12 20:35:00|47084.3|47064.3|47081.6|47061.6|47084.3|47064.3|47079.3|47059.3|13
1649796000000|2022-04-12 20:40:00|47086.1|47066.1|47093|47073|47103|47083|47086.1|47066.1|16
1649796300000|2022-04-12 20:45:00|47094.9|47074.9|47089.9|47069.9|47095.5|47075.5|47089.9|47069.9|23
1649796600000|2022-04-12 20:50:00|47089.4|47069.4|47082.5|47062.5|47091.9|47071.9|47082.4|47062.4|6
1649796900000|2022-04-12 20:55:00|47084.4|47064.4|47071.9|47051.9|47085|47065|47071.3|47051.3|21
1649800800000|2022-04-12 22:00:00|47072.1|47052.1|47092.6|47072.6|47095.1|47075.1|47061.2|47041.2|16
1649801100000|2022-04-12 22:05:00|47092|47072|47102.6|47082.6|47102.6|47082.6|47090.1|47070.1|13
1649801400000|2022-04-12 22:10:00|47100.7|47080.7|47110.1|47090.1|47110.1|47090.1|47097.6|47077.6|13
1649801700000|2022-04-12 22:15:00|47118.2|47098.2|47100.1|47080.1|47118.2|47098.2|47090.1|47070.1|28
1649802000000|2022-04-12 22:20:00|47100.7|47080.7|47127.1|47107.1|47127.1|47107.1|47100.7|47080.7|46
1649802300000|2022-04-12 22:25:00|47126.5|47106.5|47122.7|47102.7|47127.1|47107.1|47117.6|47097.6|5
1649802600000|2022-04-12 22:30:00|47118.8|47098.8|47125.2|47105.2|47125.2|47105.2|47118.8|47098.8|8
1649802900000|2022-04-12 22:35:00|47127.1|47107.1|47132.7|47112.7|47152.7|47132.7|47127.1|47107.1|32
1649803200000|2022-04-12 22:40:00|47132.1|47112.1|47130.2|47110.2|47132.7|47112.7|47130.2|47110.2|2
1649803500000|2022-04-12 22:45:00|47132.7|47112.7|47136.6|47116.6|47136.6|47116.6|47127.7|47107.7|3
1649803800000|2022-04-12 22:50:00|47137.7|47117.7|47149.6|47129.6|47149.6|47129.6|47137.7|47117.7|3
1649804100000|2022-04-12 22:55:00|47147.7|47127.7|47152.7|47132.7|47152.7|47132.7|47146.3|47126.3|13
1649804400000|2022-04-12 23:00:00|47155.8|47135.8|47160.8|47140.8|47166.3|47146.3|47155.8|47135.8|30
1649804700000|2022-04-12 23:05:00|47157.7|47137.7|47144.7|47124.7|47160.2|47140.2|47144.7|47124.7|7
1649805000000|2022-04-12 23:10:00|47147.2|47127.2|47147.8|47127.8|47152.8|47132.8|47144.7|47124.7|8
1649805300000|2022-04-12 23:15:00|47145.8|47125.8|47145.3|47125.3|47147.8|47127.8|47143.9|47123.9|2
1649805600000|2022-04-12 23:20:00|47147.2|47127.2|47149.7|47129.7|47150.3|47130.3|47147.2|47127.2|4
1649805900000|2022-04-12 23:25:00|47150.3|47130.3|47152.8|47132.8|47153.3|47133.3|47149.7|47129.7|5
1649806200000|2022-04-12 23:30:00|47153.3|47133.3|47162.8|47142.8|47162.8|47142.8|47152.8|47132.8|7
1649806500000|2022-04-12 23:35:00|47164.7|47144.7|47170.3|47150.3|47182.2|47162.2|47164.7|47144.7|23
1649806800000|2022-04-12 23:40:00|47168.4|47148.4|47185.3|47165.3|47185.3|47165.3|47168.4|47148.4|6
1649807100000|2022-04-12 23:45:00|47183.4|47163.4|47180.3|47160.3|47185.3|47165.3|47177.8|47157.8|10
1649807400000|2022-04-12 23:50:00|47182.3|47162.3|47192.8|47172.8|47195.3|47175.3|47182.3|47162.3|12
1649807700000|2022-04-12 23:55:00|47187.8|47167.8|47178.4|47158.4|47191.7|47171.7|47175.9|47155.9|7
1649808000000|2022-04-13 00:00:00|47177.8|47157.8|47189.8|47169.8|47212.9|47192.9|47177.8|47157.8|78
1649808300000|2022-04-13 00:05:00|47187.3|47167.3|47187.9|47167.9|47192.9|47172.9|47173.4|47153.4|14
1649808600000|2022-04-13 00:10:00|47185.9|47165.9|47205.9|47185.9|47208.4|47188.4|47182.9|47162.9|19
1649808900000|2022-04-13 00:15:00|47206.5|47186.5|47217.9|47197.9|47255.9|47235.9|47206.5|47186.5|89
1649809200000|2022-04-13 00:20:00|47215.4|47195.4|47206|47186|47215.4|47195.4|47195.4|47175.4|22
1649809500000|2022-04-13 00:25:00|47204.8|47184.8|47187.9|47167.9|47204.8|47184.8|47183.5|47163.5|25
1649809800000|2022-04-13 00:30:00|47186|47166|47200.4|47180.4|47210.4|47190.4|47184.3|47164.3|25
1649810100000|2022-04-13 00:35:00|47199.9|47179.9|47182.9|47162.9|47204.3|47184.3|47182.9|47162.9|24
1649810400000|2022-04-13 00:40:00|47185.4|47165.4|47189.9|47169.9|47192.4|47172.4|47176.6|47156.6|33
1649810700000|2022-04-13 00:45:00|47190.4|47170.4|47225.5|47205.5|47225.5|47205.5|47189.9|47169.9|18
1649811000000|2022-04-13 00:50:00|47227.4|47207.4|47213.5|47193.5|47229.9|47209.9|47213.5|47193.5|17
1649811300000|2022-04-13 00:55:00|47215.5|47195.5|47200.5|47180.5|47216|47196|47196|47176|16
1649811600000|2022-04-13 01:00:00|47201|47181|47229.9|47209.9|47269.1|47249.1|47181.6|47161.6|152
1649811900000|2022-04-13 01:05:00|47230.5|47210.5|47211.1|47191.1|47253|47233|47208.6|47188.6|67
1649812200000|2022-04-13 01:10:00|47210.5|47190.5|47191.1|47171.1|47218|47198|47184.1|47164.1|48
1649812500000|2022-04-13 01:15:00|47190.5|47170.5|47181.6|47161.6|47204.4|47184.4|47162.2|47142.2|81
1649812800000|2022-04-13 01:20:00|47182.2|47162.2|47154.1|47134.1|47182.2|47162.2|47139.1|47119.1|57
1649813100000|2022-04-13 01:25:00|47153.6|47133.6|47148.6|47128.6|47156.6|47136.6|47138.6|47118.6|42
1649813400000|2022-04-13 01:30:00|47146.7|47126.7|47189.2|47169.2|47193.6|47173.6|47137.2|47117.2|43
1649813700000|2022-04-13 01:35:00|47191.1|47171.1|47176.1|47156.1|47191.1|47171.1|47166.7|47146.7|20
1649814000000|2022-04-13 01:40:00|47176.7|47156.7|47278.6|47258.6|47288.6|47268.6|47176.7|47156.7|50
1649814300000|2022-04-13 01:45:00|47279.2|47259.2|47286.1|47266.1|47301.1|47281.1|47279.2|47259.2|58
1649814600000|2022-04-13 01:50:00|47289.7|47269.7|47347.3|47327.3|47369.2|47349.2|47287.2|47267.2|121
1649814900000|2022-04-13 01:55:00|47351.7|47331.7|47423.4|47403.4|47424.2|47404.2|47351.7|47331.7|219
1649815200000|2022-04-13 02:00:00|47420.9|47400.9|47474.5|47454.5|47530.9|47510.9|47412.8|47392.8|416
1649815500000|2022-04-13 02:05:00|47473.9|47453.9|47462|47442|47480.3|47460.3|47439.5|47419.5|73
1649815800000|2022-04-13 02:10:00|47466.5|47446.5|47424|47404|47469.5|47449.5|47424|47404|87
1649816100000|2022-04-13 02:15:00|47422|47402|47429|47409|47444|47424|47412|47392|44
1649816400000|2022-04-13 02:20:00|47427|47407|47444.5|47424.5|47464|47444|47424.5|47404.5|41
1649816700000|2022-04-13 02:25:00|47447|47427|47464.5|47444.5|47474.5|47454.5|47435.1|47415.1|43
1649817000000|2022-04-13 02:30:00|47464|47444|47485.7|47465.7|47520.7|47500.7|47464|47444|115
1649817300000|2022-04-13 02:35:00|47488.2|47468.2|47535.1|47515.1|47540.1|47520.1|47487.6|47467.6|85
1649817600000|2022-04-13 02:40:00|47535.7|47515.7|47602.3|47582.3|47661.8|47641.8|47520.7|47500.7|305
1649817900000|2022-04-13 02:45:00|47604.8|47584.8|47578.2|47558.2|47650.7|47630.7|47573.7|47553.7|134
1649818200000|2022-04-13 02:50:00|47576.2|47556.2|47573.8|47553.8|47596.2|47576.2|47546.8|47526.8|86
1649818500000|2022-04-13 02:55:00|47574.3|47554.3|47610.7|47590.7|47610.7|47590.7|47574.3|47554.3|83
1649818800000|2022-04-13 03:00:00|47611.3|47591.3|47616.3|47596.3|47631.3|47611.3|47608.2|47588.2|51
1649819100000|2022-04-13 03:05:00|47611.8|47591.8|47608.8|47588.8|47641.8|47621.8|47602.4|47582.4|97
1649819400000|2022-04-13 03:10:00|47609.3|47589.3|47621.8|47601.8|47638.2|47618.2|47609.3|47589.3|44
1649819700000|2022-04-13 03:15:00|47623.8|47603.8|47586.3|47566.3|47631.3|47611.3|47583.8|47563.8|68
1649820000000|2022-04-13 03:20:00|47586.9|47566.9|47536.3|47516.3|47592.4|47572.4|47522.4|47502.4|70
1649820300000|2022-04-13 03:25:00|47538.3|47518.3|47545.8|47525.8|47568.3|47548.3|47538.3|47518.3|58
1649820600000|2022-04-13 03:30:00|47543.8|47523.8|47550.8|47530.8|47558.3|47538.3|47539.4|47519.4|59
1649820900000|2022-04-13 03:35:00|47551.3|47531.3|47553.3|47533.3|47565.8|47545.8|47551.3|47531.3|13
1649821200000|2022-04-13 03:40:00|47555.8|47535.8|47525.8|47505.8|47560.8|47540.8|47525.8|47505.8|20
1649821500000|2022-04-13 03:45:00|47528.3|47508.3|47551.4|47531.4|47551.4|47531.4|47526.3|47506.3|28
1649821800000|2022-04-13 03:50:00|47549.4|47529.4|47548.3|47528.3|47551.4|47531.4|47544.4|47524.4|10
1649822100000|2022-04-13 03:55:00|47546.4|47526.4|47561.9|47541.9|47566.9|47546.9|47543.9|47523.9|20
1649822400000|2022-04-13 04:00:00|47560.8|47540.8|47553.9|47533.9|47561.9|47541.9|47553.9|47533.9|21
1649822700000|2022-04-13 04:05:00|47555.8|47535.8|47556.4|47536.4|47563.9|47543.9|47553.3|47533.3|17
1649823000000|2022-04-13 04:10:00|47555.8|47535.8|47548.9|47528.9|47555.8|47535.8|47546.4|47526.4|19
1649823300000|2022-04-13 04:15:00|47549.5|47529.5|47553.4|47533.4|47555.8|47535.8|47547|47527|15
1649823600000|2022-04-13 04:20:00|47551.4|47531.4|47545.9|47525.9|47571.4|47551.4|47525.9|47505.9|64
1649823900000|2022-04-13 04:25:00|47546.4|47526.4|47537.5|47517.5|47546.4|47526.4|47537.5|47517.5|65
1649824200000|2022-04-13 04:30:00|47537|47517|47529.5|47509.5|47538.9|47518.9|47528.9|47508.9|27
1649824500000|2022-04-13 04:35:00|47531.4|47511.4|47527|47507|47531.4|47511.4|47508.9|47488.9|28
1649824800000|2022-04-13 04:40:00|47532|47512|47524|47504|47534.5|47514.5|47523.9|47503.9|16
1649825100000|2022-04-13 04:45:00|47526.5|47506.5|47534.5|47514.5|47534.5|47514.5|47521.5|47501.5|24
1649825400000|2022-04-13 04:50:00|47535.1|47515.1|47524.5|47504.5|47544|47524|47522|47502|44
1649825700000|2022-04-13 04:55:00|47525.9|47505.9|47537|47517|47540.9|47520.9|47521.5|47501.5|39
1649826000000|2022-04-13 05:00:00|47532|47512|47576.5|47556.5|47576.5|47556.5|47521.5|47501.5|50
1649826300000|2022-04-13 05:05:00|47575.9|47555.9|47597|47577|47600.9|47580.9|47566.5|47546.5|74
1649826600000|2022-04-13 05:10:00|47597.6|47577.6|47586|47566|47599.5|47579.5|47582.1|47562.1|58
1649826900000|2022-04-13 05:15:00|47587.1|47567.1|47569.6|47549.6|47596.5|47576.5|47569.6|47549.6|40
1649827200000|2022-04-13 05:20:00|47564.6|47544.6|47594|47574|47596.5|47576.5|47564.6|47544.6|45
1649827500000|2022-04-13 05:25:00|47592.1|47572.1|47599|47579|47599|47579|47577.6|47557.6|41
1649827800000|2022-04-13 05:30:00|47601.5|47581.5|47623.2|47603.2|47632.6|47612.6|47569.6|47549.6|262
1649828100000|2022-04-13 05:35:00|47620.7|47600.7|47628.2|47608.2|47650.7|47630.7|47610.1|47590.1|133
1649828400000|2022-04-13 05:40:00|47628.7|47608.7|47646.3|47626.3|47648.2|47628.2|47612.1|47592.1|90
1649828700000|2022-04-13 05:45:00|47645.7|47625.7|47650.7|47630.7|47655.2|47635.2|47632.7|47612.7|115
1649829000000|2022-04-13 05:50:00|47652.7|47632.7|47652.7|47632.7|47680.2|47660.2|47648.2|47628.2|107
1649829300000|2022-04-13 05:55:00|47653.2|47633.2|47613.2|47593.2|47653.2|47633.2|47612.7|47592.7|64
1649829600000|2022-04-13 06:00:00|47615.7|47595.7|47520.2|47500.2|47615.7|47595.7|47515.7|47495.7|131
1649829900000|2022-04-13 06:05:00|47520.7|47500.7|47483.8|47463.8|47520.7|47500.7|47473.2|47453.2|100
1649830200000|2022-04-13 06:10:00|47483.3|47463.3|47520.8|47500.8|47540.8|47520.8|47472.7|47452.7|50
1649830500000|2022-04-13 06:15:00|47515.8|47495.8|47503.8|47483.8|47543.8|47523.8|47499.4|47479.4|127
1649830800000|2022-04-13 06:20:00|47504.4|47484.4|47518.8|47498.8|47518.8|47498.8|47474.4|47454.4|92
1649831100000|2022-04-13 06:25:00|47516.9|47496.9|47518.8|47498.8|47543.8|47523.8|47501.3|47481.3|52
1649831400000|2022-04-13 06:30:00|47519.4|47499.4|47471.3|47451.3|47519.4|47499.4|47460.5|47440.5|49
1649831700000|2022-04-13 06:35:00|47468.8|47448.8|47449.9|47429.9|47478.3|47458.3|47446.3|47426.3|43
1649832000000|2022-04-13 06:40:00|47451.9|47431.9|47431.7|47411.7|47451.9|47431.9|47429.7|47409.7|149
1649832300000|2022-04-13 06:45:00|47427.2|47407.2|47411.1|47391.1|47428.6|47408.6|47377.2|47357.2|110
1649832600000|2022-04-13 06:50:00|47409.2|47389.2|47424.2|47404.2|47437.2|47417.2|47409.2|47389.2|94
1649832900000|2022-04-13 06:55:00|47421.7|47401.7|47381.7|47361.7|47432.2|47412.2|47342.2|47322.2|154
1649833200000|2022-04-13 07:00:00|47379.7|47359.7|47306.2|47286.2|47381.7|47361.7|47304.2|47284.2|109
1649833500000|2022-04-13 07:05:00|47305.6|47285.6|47311.5|47291.5|47322.3|47302.3|47276.7|47256.7|134
1649833800000|2022-04-13 07:10:00|47307.6|47287.6|47296.5|47276.5|47317.6|47297.6|47265.1|47245.1|127
1649834100000|2022-04-13 07:15:00|47289|47269|47279.6|47259.6|47301.5|47281.5|47264.5|47244.5|50
1649834400000|2022-04-13 07:20:00|47282.6|47262.6|47334|47314|47347.6|47327.6|47272.1|47252.1|114
1649834700000|2022-04-13 07:25:00|47336.5|47316.5|47337.1|47317.1|47347.1|47327.1|47285.1|47265.1|101
1649835000000|2022-04-13 07:30:00|47341|47321|47355.1|47335.1|47355.1|47335.1|47302.1|47282.1|60
1649835300000|2022-04-13 07:35:00|47357.1|47337.1|47366|47346|47372.6|47352.6|47332.6|47312.6|83
1649835600000|2022-04-13 07:40:00|47365.5|47345.5|47426|47406|47426|47406|47365.5|47345.5|66
1649835900000|2022-04-13 07:45:00|47431|47411|47453|47433|47459.9|47439.9|47413|47393|161
1649836200000|2022-04-13 07:50:00|47453.5|47433.5|47445.5|47425.5|47462.4|47442.4|47416.9|47396.9|107
1649836500000|2022-04-13 07:55:00|47444.9|47424.9|47438.5|47418.5|47459.4|47439.4|47419.4|47399.4|87
1649836800000|2022-04-13 08:00:00|47438|47418|47435|47415|47458|47438|47417.5|47397.5|77
1649837100000|2022-04-13 08:05:00|47437.5|47417.5|47458|47438|47458|47438|47425|47405|78
1649837400000|2022-04-13 08:10:00|47455|47435|47391.9|47371.9|47457.5|47437.5|47385|47365|74
1649837700000|2022-04-13 08:15:00|47392.5|47372.5|47358.4|47338.4|47399.4|47379.4|47335.9|47315.9|144
1649838000000|2022-04-13 08:20:00|47356.4|47336.4|47381.4|47361.4|47381.4|47361.4|47353.9|47333.9|67
1649838300000|2022-04-13 08:25:00|47382|47362|47403.4|47383.4|47410.3|47390.3|47381.4|47361.4|69
1649838600000|2022-04-13 08:30:00|47405.9|47385.9|47413.9|47393.9|47415.9|47395.9|47382|47362|62
1649838900000|2022-04-13 08:35:00|47414.5|47394.5|47384|47364|47418.9|47398.9|47384|47364|46
1649839200000|2022-04-13 08:40:00|47379|47359|47317|47297|47394|47374|47317|47297|62
1649839500000|2022-04-13 08:45:00|47322|47302|47278.4|47258.4|47322.5|47302.5|47251.5|47231.5|142
1649839800000|2022-04-13 08:50:00|47274|47254|47297.9|47277.9|47297.9|47277.9|47264|47244|176
1649840100000|2022-04-13 08:55:00|47295.9|47275.9|47275.4|47255.4|47317.9|47297.9|47270.4|47250.4|78
1649840400000|2022-04-13 09:00:00|47276|47256|47309|47289|47309|47289|47262.9|47242.9|192
1649840700000|2022-04-13 09:05:00|47311.5|47291.5|47314.6|47294.6|47324|47304|47296.5|47276.5|71
1649841000000|2022-04-13 09:10:00|47306.5|47286.5|47288.5|47268.5|47306.5|47286.5|47284.6|47264.6|23
1649841300000|2022-04-13 09:15:00|47289|47269|47301.5|47281.5|47309|47289|47262.1|47242.1|65
1649841600000|2022-04-13 09:20:00|47304|47284|47298.5|47278.5|47304|47284|47278.5|47258.5|53
1649841900000|2022-04-13 09:25:00|47298|47278|47294.1|47274.1|47306.6|47286.6|47294.1|47274.1|36
1649842200000|2022-04-13 09:30:00|47279.1|47259.1|47243|47223|47291.6|47271.6|47229.6|47209.6|90
1649842500000|2022-04-13 09:35:00|47241|47221|47214.1|47194.1|47243|47223|47201.6|47181.6|71
1649842800000|2022-04-13 09:40:00|47213.5|47193.5|47221.1|47201.1|47229.1|47209.1|47196.6|47176.6|56
1649843100000|2022-04-13 09:45:00|47218.6|47198.6|47209.1|47189.1|47221.1|47201.1|47200.2|47180.2|34
1649843400000|2022-04-13 09:50:00|47213.6|47193.6|47241.1|47221.1|47241.1|47221.1|47209.1|47189.1|24
1649843700000|2022-04-13 09:55:00|47242.2|47222.2|47227.2|47207.2|47244.7|47224.7|47219.1|47199.1|64
1649844000000|2022-04-13 10:00:00|47226.6|47206.6|47241.1|47221.1|47246.6|47226.6|47226.6|47206.6|50
1649844300000|2022-04-13 10:05:00|47241.6|47221.6|47229.7|47209.7|47264.1|47244.1|47229.1|47209.1|52
1649844600000|2022-04-13 10:10:00|47231.1|47211.1|47274.2|47254.2|47291.1|47271.1|47229.1|47209.1|77
1649844900000|2022-04-13 10:15:00|47273.6|47253.6|47248.6|47228.6|47281.7|47261.7|47248.6|47228.6|54
1649845200000|2022-04-13 10:20:00|47251.1|47231.1|47274.2|47254.2|47294.2|47274.2|47251.1|47231.1|52
1649845500000|2022-04-13 10:25:00|47276.1|47256.1|47288.6|47268.6|47312.2|47292.2|47271.1|47251.1|62
1649845800000|2022-04-13 10:30:00|47288.1|47268.1|47249.2|47229.2|47288.6|47268.6|47244.2|47224.2|55
1649846100000|2022-04-13 10:35:00|47246.7|47226.7|47271.7|47251.7|47271.7|47251.7|47246.7|47226.7|32
1649846400000|2022-04-13 10:40:00|47269.7|47249.7|47218.7|47198.7|47272.2|47252.2|47212.3|47192.3|60
1649846700000|2022-04-13 10:45:00|47219.2|47199.2|47179.8|47159.8|47219.8|47199.8|47141.7|47121.7|111
1649847000000|2022-04-13 10:50:00|47177.3|47157.3|47185.3|47165.3|47190.3|47170.3|47172.3|47152.3|91
1649847300000|2022-04-13 10:55:00|47184.8|47164.8|47187.3|47167.3|47192.3|47172.3|47172.3|47152.3|22
1649847600000|2022-04-13 11:00:00|47189.3|47169.3|47188.7|47168.7|47199.3|47179.3|47180.3|47160.3|28
1649847900000|2022-04-13 11:05:00|47184.3|47164.3|47194.3|47174.3|47199.3|47179.3|47174.3|47154.3|42
1649848200000|2022-04-13 11:10:00|47199.3|47179.3|47126.8|47106.8|47203.2|47183.2|47121.8|47101.8|76
1649848500000|2022-04-13 11:15:00|47124.3|47104.3|47116.8|47096.8|47134.3|47114.3|47106.8|47086.8|85
1649848800000|2022-04-13 11:20:00|47117.3|47097.3|47189.3|47169.3|47223.8|47203.8|47106.3|47086.3|195
1649849100000|2022-04-13 11:25:00|47196.8|47176.8|47237.4|47217.4|47239.8|47219.8|47159.3|47139.3|175
1649849400000|2022-04-13 11:30:00|47236.8|47216.8|47178.8|47158.8|47269.3|47249.3|47175.4|47155.4|218
1649849700000|2022-04-13 11:35:00|47179.3|47159.3|47148.8|47128.8|47210.4|47190.4|47146.3|47126.3|211
1649850000000|2022-04-13 11:40:00|47163.4|47143.4|47178.3|47158.3|47186.3|47166.3|47152.4|47132.4|81
1649850300000|2022-04-13 11:45:00|47177.7|47157.7|47111.9|47091.9|47178.8|47158.8|47104.4|47084.4|114
1649850600000|2022-04-13 11:50:00|47116.3|47096.3|47031.3|47011.3|47122.4|47102.4|47027.4|47007.4|300
1649850900000|2022-04-13 11:55:00|47033.3|47013.3|47043.8|47023.8|47051.5|47031.5|46981.9|46961.9|232
1649851200000|2022-04-13 12:00:00|47044.4|47024.4|47004.4|46984.4|47049.9|47029.9|47002.4|46982.4|150
1649851500000|2022-04-13 12:05:00|47004.9|46984.9|47029|47009|47035.5|47015.5|46985.5|46965.5|195
1649851800000|2022-04-13 12:10:00|47031.9|47011.9|46959.9|46939.9|47032.4|47012.4|46951.9|46931.9|551
1649852100000|2022-04-13 12:15:00|46957.4|46937.4|46933.9|46913.9|46966|46946|46898.9|46878.9|326
1649852400000|2022-04-13 12:20:00|46935.8|46915.8|46969.4|46949.4|46996.4|46976.4|46935.5|46915.5|227
1649852700000|2022-04-13 12:25:00|46967.5|46947.5|47044.4|47024.4|47060|47040|46962.5|46942.5|195
1649853000000|2022-04-13 12:30:00|47036.4|47016.4|47027.5|47007.5|47081.9|47061.9|47019.4|46999.4|227
1649853300000|2022-04-13 12:35:00|47027|47007|47072.5|47052.5|47072.5|47052.5|47016.4|46996.4|146
1649853600000|2022-04-13 12:40:00|47069.5|47049.5|47052.5|47032.5|47070|47050|47052.5|47032.5|110
1649853900000|2022-04-13 12:45:00|47057|47037|47032.5|47012.5|47070|47050|47020|47000|164
1649854200000|2022-04-13 12:50:00|47031.4|47011.4|47068.1|47048.1|47081.6|47061.6|47015.6|46995.6|205
1649854500000|2022-04-13 12:55:00|47067.5|47047.5|47081.1|47061.1|47086.1|47066.1|47041.1|47021.1|244
1649854800000|2022-04-13 13:00:00|47083.1|47063.1|47040.6|47020.6|47134.2|47114.2|47039.7|47019.7|671
1649855100000|2022-04-13 13:05:00|47038.6|47018.6|46992.2|46972.2|47053.6|47033.6|46979.7|46959.7|556
1649855400000|2022-04-13 13:10:00|46980.6|46960.6|47067.2|47047.2|47067.2|47047.2|46980.6|46960.6|420
1649855700000|2022-04-13 13:15:00|47066.7|47046.7|47035.6|47015.6|47066.7|47046.7|47021.7|47001.7|152
1649856000000|2022-04-13 13:20:00|47036.2|47016.2|47046.7|47026.7|47048.7|47028.7|47008.7|46988.7|80
1649856300000|2022-04-13 13:25:00|47048.7|47028.7|47006.7|46986.7|47049.2|47029.2|47006.7|46986.7|100
1649856600000|2022-04-13 13:30:00|47004.7|46984.7|47051.7|47031.7|47051.7|47031.7|46987.2|46967.2|199
1649856900000|2022-04-13 13:35:00|47049.2|47029.2|46991.7|46971.7|47051.7|47031.7|46986.2|46966.2|318
1649857200000|2022-04-13 13:40:00|46989.8|46969.8|46996.7|46976.7|47028.2|47008.2|46969.8|46949.8|199
1649857500000|2022-04-13 13:45:00|46994.2|46974.2|46983.7|46963.7|46997.3|46977.3|46944.8|46924.8|785
1649857800000|2022-04-13 13:50:00|46984.2|46964.2|47046.8|47026.8|47046.8|47026.8|46984.2|46964.2|223
1649858100000|2022-04-13 13:55:00|47044.8|47024.8|47103.7|47083.7|47114.3|47094.3|47041.8|47021.8|277
1649858400000|2022-04-13 14:00:00|47102.7|47082.7|47073.7|47053.7|47122.1|47102.1|47066.8|47046.8|542
1649858700000|2022-04-13 14:05:00|47072.7|47052.7|47116.3|47096.3|47121.3|47101.3|47068.7|47048.7|296
1649859000000|2022-04-13 14:10:00|47113.8|47093.8|47135.7|47115.7|47183.8|47163.8|47086.8|47066.8|473
1649859300000|2022-04-13 14:15:00|47135.2|47115.2|47071.6|47051.6|47137.7|47117.7|47069.1|47049.1|465
1649859600000|2022-04-13 14:20:00|47069.7|47049.7|47027.2|47007.2|47071.6|47051.6|47026.7|47006.7|207
1649859900000|2022-04-13 14:25:00|47026.7|47006.7|46979.7|46959.7|47042.2|47022.2|46974.7|46954.7|334
1649860200000|2022-04-13 14:30:00|46976.7|46956.7|46996.7|46976.7|47013.1|46993.1|46951.1|46931.1|602
1649860500000|2022-04-13 14:35:00|46997.2|46977.2|46990.6|46970.6|47001.1|46981.1|46963.1|46943.1|218
1649860800000|2022-04-13 14:40:00|46988.7|46968.7|46973.1|46953.1|46988.7|46968.7|46935.6|46915.6|184
1649861100000|2022-04-13 14:45:00|46975.1|46955.1|47010.6|46990.6|47011.7|46991.7|46973.1|46953.1|249
1649861400000|2022-04-13 14:50:00|47008.7|46988.7|47055.7|47035.7|47095.7|47075.7|46986.7|46966.7|282
1649861700000|2022-04-13 14:55:00|47053.7|47033.7|47047.6|47027.6|47068.2|47048.2|47030.7|47010.7|182
1649862000000|2022-04-13 15:00:00|47045.7|47025.7|47111.7|47091.7|47114.2|47094.2|47031.2|47011.2|726
1649862300000|2022-04-13 15:05:00|47111.2|47091.2|47099.8|47079.8|47112.8|47092.8|47084.8|47064.8|174
1649862600000|2022-04-13 15:10:00|47097.8|47077.8|47104.8|47084.8|47106.8|47086.8|47084.8|47064.8|130
1649862900000|2022-04-13 15:15:00|47107.3|47087.3|47112.8|47092.8|47125.3|47105.3|47102.8|47082.8|189
1649863200000|2022-04-13 15:20:00|47113.4|47093.4|47107.3|47087.3|47126.8|47106.8|47092.3|47072.3|256
1649863500000|2022-04-13 15:25:00|47105.3|47085.3|47097.9|47077.9|47109.3|47089.3|47082.8|47062.8|141
1649863800000|2022-04-13 15:30:00|47094.8|47074.8|47074.3|47054.3|47100.9|47080.9|47054.8|47034.8|219
1649864100000|2022-04-13 15:35:00|47076.8|47056.8|47113.8|47093.8|47115.8|47095.8|47076.8|47056.8|187
1649864400000|2022-04-13 15:40:00|47115.8|47095.8|47144.3|47124.3|47150.8|47130.8|47106.3|47086.3|207
1649864700000|2022-04-13 15:45:00|47144.9|47124.9|47129.9|47109.9|47164.3|47144.3|47109.3|47089.3|285
1649865000000|2022-04-13 15:50:00|47131.8|47111.8|47133.3|47113.3|47137.4|47117.4|47103.8|47083.8|138
1649865300000|2022-04-13 15:55:00|47129.3|47109.3|47151.3|47131.3|47165.8|47145.8|47104.3|47084.3|146
1649865600000|2022-04-13 16:00:00|47151.9|47131.9|47156.3|47136.3|47166.9|47146.9|47134.9|47114.9|125
1649865900000|2022-04-13 16:05:00|47156.9|47136.9|47128.9|47108.9|47166.9|47146.9|47116.9|47096.9|179
1649866200000|2022-04-13 16:10:00|47131.4|47111.4|47161.4|47141.4|47161.4|47141.4|47131.4|47111.4|130
1649866500000|2022-04-13 16:15:00|47164.4|47144.4|47154.4|47134.4|47166.9|47146.9|47146.9|47126.9|247
1649866800000|2022-04-13 16:20:00|47156.9|47136.9|47136.4|47116.4|47156.9|47136.9|47131.4|47111.4|114
1649867100000|2022-04-13 16:25:00|47136.9|47116.9|47180.9|47160.9|47183.4|47163.4|47136.9|47116.9|207
1649867400000|2022-04-13 16:30:00|47181.4|47161.4|47223.9|47203.9|47225.9|47205.9|47180.3|47160.3|377
1649867700000|2022-04-13 16:35:00|47223.4|47203.4|47170.4|47150.4|47248.4|47228.4|47158.4|47138.4|353
1649868000000|2022-04-13 16:40:00|47170.9|47150.9|47203.4|47183.4|47210.9|47190.9|47165.4|47145.4|265
1649868300000|2022-04-13 16:45:00|47205.4|47185.4|47245.4|47225.4|47247.9|47227.9|47188.4|47168.4|212
1649868600000|2022-04-13 16:50:00|47245.9|47225.9|47227.4|47207.4|47245.9|47225.9|47205.9|47185.9|201
1649868900000|2022-04-13 16:55:00|47227.9|47207.9|47277.5|47257.5|47282.5|47262.5|47225.9|47205.9|3512
1649869200000|2022-04-13 17:00:00|47275.5|47255.5|47289.6|47269.6|47313.6|47293.6|47273.6|47253.6|758
1649869500000|2022-04-13 17:05:00|47290.2|47270.2|47294.1|47274.1|47307.1|47287.1|47245.2|47225.2|139
1649869800000|2022-04-13 17:10:00|47292.1|47272.1|47260.2|47240.2|47305.2|47285.2|47252.7|47232.7|163
1649870100000|2022-04-13 17:15:00|47259.7|47239.7|47251.3|47231.3|47265.2|47245.2|47249.7|47229.7|67
1649870400000|2022-04-13 17:20:00|47251.8|47231.8|47267.3|47247.3|47276.3|47256.3|47243.8|47223.8|85
1649870700000|2022-04-13 17:25:00|47266.8|47246.8|47211.3|47191.3|47266.8|47246.8|47199.3|47179.3|301
1649871000000|2022-04-13 17:30:00|47210.2|47190.2|47189.8|47169.8|47216.3|47196.3|47188.8|47168.8|74
1649871300000|2022-04-13 17:35:00|47191.8|47171.8|47206.3|47186.3|47212.3|47192.3|47187.3|47167.3|147
1649871600000|2022-04-13 17:40:00|47206.8|47186.8|47183.8|47163.8|47208.8|47188.8|47181.8|47161.8|182
1649871900000|2022-04-13 17:45:00|47181.8|47161.8|47211.8|47191.8|47214.3|47194.3|47181.8|47161.8|36
1649872200000|2022-04-13 17:50:00|47213.8|47193.8|47181.3|47161.3|47216.3|47196.3|47174.9|47154.9|90
1649872500000|2022-04-13 17:55:00|47180.8|47160.8|47210.4|47190.4|47212.4|47192.4|47169.9|47149.9|80
1649872800000|2022-04-13 18:00:00|47212.9|47192.9|47204.4|47184.4|47215.4|47195.4|47189.4|47169.4|92
1649873100000|2022-04-13 18:05:00|47206.9|47186.9|47276.9|47256.9|47291.9|47271.9|47206.9|47186.9|74
1649873400000|2022-04-13 18:10:00|47277.4|47257.4|47266.4|47246.4|47279.4|47259.4|47254.4|47234.4|18
1649873700000|2022-04-13 18:15:00|47264.4|47244.4|47264.4|47244.4|47279.4|47259.4|47259.9|47239.9|25
1649874000000|2022-04-13 18:20:00|47266.9|47246.9|47296.9|47276.9|47306.4|47286.4|47264.4|47244.4|99
1649874300000|2022-04-13 18:25:00|47298.9|47278.9|47305.5|47285.5|47314.4|47294.4|47291.9|47271.9|91
1649874600000|2022-04-13 18:30:00|47302.4|47282.4|47315.9|47295.9|47318.4|47298.4|47289.4|47269.4|127
1649874900000|2022-04-13 18:35:00|47318.4|47298.4|47316.4|47296.4|47328.4|47308.4|47315.9|47295.9|82
1649875200000|2022-04-13 18:40:00|47318.4|47298.4|47324.4|47304.4|47324.4|47304.4|47311.4|47291.4|9
1649875500000|2022-04-13 18:45:00|47326.4|47306.4|47317.9|47297.9|47329.4|47309.4|47315.9|47295.9|34
1649875800000|2022-04-13 18:50:00|47320.4|47300.4|47291.4|47271.4|47323.9|47303.9|47291.4|47271.4|36
1649876100000|2022-04-13 18:55:00|47293.4|47273.4|47281.4|47261.4|47293.4|47273.4|47280.9|47260.9|28
1649876400000|2022-04-13 19:00:00|47283.4|47263.4|47272.9|47252.9|47293.4|47273.4|47268.4|47248.4|42
1649876700000|2022-04-13 19:05:00|47274.9|47254.9|47319.9|47299.9|47324.9|47304.9|47274.9|47254.9|32
1649877000000|2022-04-13 19:10:00|47312.4|47292.4|47302.9|47282.9|47312.4|47292.4|47295.4|47275.4|36
1649877300000|2022-04-13 19:15:00|47303.4|47283.4|47292.4|47272.4|47312.4|47292.4|47287.9|47267.9|36
1649877600000|2022-04-13 19:20:00|47290.4|47270.4|47287.9|47267.9|47294.9|47274.9|47285.4|47265.4|20
1649877900000|2022-04-13 19:25:00|47289.9|47269.9|47294.9|47274.9|47294.9|47274.9|47277.4|47257.4|30
1649878200000|2022-04-13 19:30:00|47293|47273|47314.9|47294.9|47314.9|47294.9|47293|47273|38
1649878500000|2022-04-13 19:35:00|47312.4|47292.4|47314.9|47294.9|47317.4|47297.4|47312.4|47292.4|22
1649878800000|2022-04-13 19:40:00|47316.9|47296.9|47297.5|47277.5|47318|47298|47290.5|47270.5|160
1649879100000|2022-04-13 19:45:00|47295.5|47275.5|47295|47275|47300|47280|47292.5|47272.5|31
1649879400000|2022-04-13 19:50:00|47298.9|47278.9|47292.5|47272.5|47300|47280|47287.5|47267.5|33
1649879700000|2022-04-13 19:55:00|47290.5|47270.5|47289.5|47269.5|47297|47277|47284.5|47264.5|44
1649880000000|2022-04-13 20:00:00|47287.5|47267.5|47260|47240|47287.5|47267.5|47255.5|47235.5|79
1649880300000|2022-04-13 20:05:00|47257.5|47237.5|47236.1|47216.1|47257.5|47237.5|47236.1|47216.1|44
1649880600000|2022-04-13 20:10:00|47238.6|47218.6|47236.6|47216.6|47248|47228|47236.6|47216.6|15
1649880900000|2022-04-13 20:15:00|47237.1|47217.1|47241.1|47221.1|47241.1|47221.1|47233.6|47213.6|19
1649881200000|2022-04-13 20:20:00|47243.1|47223.1|47245.6|47225.6|47245.6|47225.6|47243.1|47223.1|7
1649881500000|2022-04-13 20:25:00|47239.6|47219.6|47198.6|47178.6|47239.6|47219.6|47194.1|47174.1|51
1649881800000|2022-04-13 20:30:00|47199.1|47179.1|47168.1|47148.1|47210.6|47190.6|47163.1|47143.1|38
1649882100000|2022-04-13 20:35:00|47170.6|47150.6|47188.6|47168.6|47188.6|47168.6|47165.6|47145.6|15
1649882400000|2022-04-13 20:40:00|47194.1|47174.1|47209.1|47189.1|47209.1|47189.1|47194.1|47174.1|18
1649882700000|2022-04-13 20:45:00|47213.6|47193.6|47178.6|47158.6|47221.6|47201.6|47178.6|47158.6|61
1649883000000|2022-04-13 20:50:00|47176.1|47156.1|47136.1|47116.1|47176.1|47156.1|47131.1|47111.1|78
1649883300000|2022-04-13 20:55:00|47133.6|47113.6|47121.2|47101.2|47136.1|47116.1|47118.6|47098.6|72
1649887200000|2022-04-13 22:00:00|47126.8|47106.8|47159.8|47139.8|47166.3|47146.3|47126.8|47106.8|31
1649887500000|2022-04-13 22:05:00|47160.3|47140.3|47162.3|47142.3|47169.8|47149.8|47160.3|47140.3|18
1649887800000|2022-04-13 22:10:00|47162.8|47142.8|47170.4|47150.4|47172.8|47152.8|47162.8|47142.8|5
1649888100000|2022-04-13 22:15:00|47172.3|47152.3|47182.3|47162.3|47182.3|47162.3|47169.8|47149.8|5
1649888400000|2022-04-13 22:20:00|47182.9|47162.9|47174.3|47154.3|47182.9|47162.9|47172.9|47152.9|2
1649888700000|2022-04-13 22:25:00|47173.8|47153.8|47178.3|47158.3|47181.3|47161.3|47173.8|47153.8|41
1649889000000|2022-04-13 22:30:00|47181.3|47161.3|47191.3|47171.3|47191.3|47171.3|47181.3|47161.3|12
1649889300000|2022-04-13 22:35:00|47196.9|47176.9|47193.3|47173.3|47203.3|47183.3|47186.3|47166.3|14
1649889600000|2022-04-13 22:40:00|47195.8|47175.8|47205.8|47185.8|47205.8|47185.8|47195.8|47175.8|7
1649889900000|2022-04-13 22:45:00|47203.3|47183.3|47192.8|47172.8|47203.3|47183.3|47192.8|47172.8|9
1649890200000|2022-04-13 22:50:00|47190.3|47170.3|47177.8|47157.8|47190.3|47170.3|47173.4|47153.4|16
1649890500000|2022-04-13 22:55:00|47178.4|47158.4|47212.8|47192.8|47214.8|47194.8|47178.4|47158.4|25
1649890800000|2022-04-13 23:00:00|47215.3|47195.3|47217.9|47197.9|47220.4|47200.4|47207.3|47187.3|22
1649891100000|2022-04-13 23:05:00|47218.9|47198.9|47226.8|47206.8|47232.4|47212.4|47218.9|47198.9|34
1649891400000|2022-04-13 23:10:00|47227.9|47207.9|47225.4|47205.4|47237.9|47217.9|47225.4|47205.4|26
1649891700000|2022-04-13 23:15:00|47223.4|47203.4|47235.4|47215.4|47235.4|47215.4|47217.9|47197.9|15
1649892000000|2022-04-13 23:20:00|47232.9|47212.9|47222.9|47202.9|47232.9|47212.9|47220.4|47200.4|6
1649892300000|2022-04-13 23:25:00|47220.9|47200.9|47207.9|47187.9|47222.9|47202.9|47207.9|47187.9|6
1649892600000|2022-04-13 23:30:00|47209.9|47189.9|47197.4|47177.4|47210.4|47190.4|47197.4|47177.4|5
1649892900000|2022-04-13 23:35:00|47195.4|47175.4|47202.9|47182.9|47202.9|47182.9|47192.4|47172.4|4
1649893200000|2022-04-13 23:40:00|47204.9|47184.9|47215.4|47195.4|47215.9|47195.9|47197.9|47177.9|21
1649893500000|2022-04-13 23:45:00|47212.9|47192.9|47208|47188|47217.9|47197.9|47202.9|47182.9|13
1649893800000|2022-04-13 23:50:00|47202.4|47182.4|47200.5|47180.5|47208|47188|47198.5|47178.5|13
1649894100000|2022-04-13 23:55:00|47199.4|47179.4|47173.5|47153.5|47199.4|47179.4|47163|47143|36
1649894400000|2022-04-14 00:00:00|47176|47156|47198|47178|47200.5|47180.5|47148.5|47128.5|44
1649894700000|2022-04-14 00:05:00|47200|47180|47201|47181|47215.5|47195.5|47193.5|47173.5|18
1649895000000|2022-04-14 00:10:00|47200.5|47180.5|47216|47196|47223|47203|47200.5|47180.5|32
1649895300000|2022-04-14 00:15:00|47215.5|47195.5|47193.5|47173.5|47215.5|47195.5|47193.5|47173.5|27
1649895600000|2022-04-14 00:20:00|47193|47173|47208|47188|47210|47190|47188|47168|29
1649895900000|2022-04-14 00:25:00|47210.5|47190.5|47193|47173|47213|47193|47193|47173|10
1649896200000|2022-04-14 00:30:00|47191|47171|47173|47153|47191|47171|47172.5|47152.5|14
1649896500000|2022-04-14 00:35:00|47171.1|47151.1|47155.6|47135.6|47173|47153|47129.1|47109.1|45
1649896800000|2022-04-14 00:40:00|47153.1|47133.1|47148.1|47128.1|47165|47145|47146.6|47126.6|21
1649897100000|2022-04-14 00:45:00|47151.1|47131.1|47155.1|47135.1|47165.1|47145.1|47150.6|47130.6|20
1649897400000|2022-04-14 00:50:00|47153.1|47133.1|47153.1|47133.1|47160.1|47140.1|47148.1|47128.1|20
1649897700000|2022-04-14 00:55:00|47151.1|47131.1|47160.1|47140.1|47162.6|47142.6|47147.6|47127.6|16
1649898000000|2022-04-14 01:00:00|47160.6|47140.6|47135.1|47115.1|47183.1|47163.1|47120.1|47100.1|131
1649898300000|2022-04-14 01:05:00|47135.6|47115.6|47147.6|47127.6|47156.1|47136.1|47126.1|47106.1|49
1649898600000|2022-04-14 01:10:00|47148.1|47128.1|47164.6|47144.6|47165.6|47145.6|47141.1|47121.1|26
1649898900000|2022-04-14 01:15:00|47165.1|47145.1|47220.1|47200.1|47225.6|47205.6|47165.1|47145.1|88
1649899200000|2022-04-14 01:20:00|47220.6|47200.6|47271.2|47251.2|47273.7|47253.7|47210.6|47190.6|74
1649899500000|2022-04-14 01:25:00|47270.6|47250.6|47260.7|47240.7|47300.6|47280.6|47254.2|47234.2|116
1649899800000|2022-04-14 01:30:00|47262.6|47242.6|47238.2|47218.2|47263.2|47243.2|47221.2|47201.2|50
1649900100000|2022-04-14 01:35:00|47240.1|47220.1|47284.1|47264.1|47291.6|47271.6|47235.1|47215.1|84
1649900400000|2022-04-14 01:40:00|47282.1|47262.1|47242.2|47222.2|47282.1|47262.1|47240.2|47220.2|86
1649900700000|2022-04-14 01:45:00|47245.2|47225.2|47301.7|47281.7|47301.7|47281.7|47234.7|47214.7|61
1649901000000|2022-04-14 01:50:00|47299.2|47279.2|47285.2|47265.2|47309.7|47289.7|47285.2|47265.2|43
1649901300000|2022-04-14 01:55:00|47284.7|47264.7|47332.2|47312.2|47332.2|47312.2|47284.2|47264.2|56
1649901600000|2022-04-14 02:00:00|47330.2|47310.2|47308.7|47288.7|47347.2|47327.2|47293.2|47273.2|54
1649901900000|2022-04-14 02:05:00|47311.2|47291.2|47340.2|47320.2|47340.2|47320.2|47285.2|47265.2|56
1649902200000|2022-04-14 02:10:00|47342.2|47322.2|47378.7|47358.7|47378.7|47358.7|47330.2|47310.2|73
1649902500000|2022-04-14 02:15:00|47376.7|47356.7|47372.7|47352.7|47379.7|47359.7|47355.2|47335.2|45
1649902800000|2022-04-14 02:20:00|47372.2|47352.2|47369.7|47349.7|47379.7|47359.7|47369.2|47349.2|20
1649903100000|2022-04-14 02:25:00|47371.7|47351.7|47356.7|47336.7|47371.7|47351.7|47353.7|47333.7|29
1649903400000|2022-04-14 02:30:00|47354.2|47334.2|47359.2|47339.2|47372.8|47352.8|47344.7|47324.7|66
1649903700000|2022-04-14 02:35:00|47359.8|47339.8|47349.8|47329.8|47359.8|47339.8|47344.3|47324.3|25
1649904000000|2022-04-14 02:40:00|47349.3|47329.3|47351.8|47331.8|47354.3|47334.3|47338.3|47318.3|160
1649904300000|2022-04-14 02:45:00|47347.3|47327.3|47339.8|47319.8|47349.8|47329.8|47334.8|47314.8|50
1649904600000|2022-04-14 02:50:00|47337.9|47317.9|47358.8|47338.8|47358.8|47338.8|47334.3|47314.3|20
1649904900000|2022-04-14 02:55:00|47359.3|47339.3|47381.9|47361.9|47393.8|47373.8|47359.3|47339.3|63
1649905200000|2022-04-14 03:00:00|47382.4|47362.4|47371.4|47351.4|47393.3|47373.3|47354.4|47334.4|42
1649905500000|2022-04-14 03:05:00|47370.8|47350.8|47310.3|47290.3|47379.4|47359.4|47310.3|47290.3|70
1649905800000|2022-04-14 03:10:00|47304.4|47284.4|47360.9|47340.9|47362.9|47342.9|47301.9|47281.9|66
1649906100000|2022-04-14 03:15:00|47363.4|47343.4|47428.9|47408.9|47431.9|47411.9|47345.9|47325.9|59
1649906400000|2022-04-14 03:20:00|47426.9|47406.9|47432.4|47412.4|47432.4|47412.4|47390.9|47370.9|68
1649906700000|2022-04-14 03:25:00|47431.9|47411.9|47464.4|47444.4|47504.9|47484.9|47431.9|47411.9|137
1649907000000|2022-04-14 03:30:00|47459.4|47439.4|47441.4|47421.4|47463.9|47443.9|47441.4|47421.4|31
1649907300000|2022-04-14 03:35:00|47441.9|47421.9|47438.9|47418.9|47452.9|47432.9|47436.4|47416.4|23
1649907600000|2022-04-14 03:40:00|47439.4|47419.4|47436.4|47416.4|47464.4|47444.4|47433.9|47413.9|25
1649907900000|2022-04-14 03:45:00|47438.9|47418.9|47426.9|47406.9|47444.9|47424.9|47416.9|47396.9|35
1649908200000|2022-04-14 03:50:00|47426.4|47406.4|47456.4|47436.4|47460|47440|47412|47392|40
1649908500000|2022-04-14 03:55:00|47456.5|47436.5|47449.5|47429.5|47467|47447|47442|47422|24
1649908800000|2022-04-14 04:00:00|47447.5|47427.5|47439.5|47419.5|47447.5|47427.5|47437.5|47417.5|15
1649909100000|2022-04-14 04:05:00|47437|47417|47436.5|47416.5|47446.5|47426.5|47428|47408|18
1649909400000|2022-04-14 04:10:00|47436|47416|47443.5|47423.5|47444|47424|47433.5|47413.5|11
1649909700000|2022-04-14 04:15:00|47441.5|47421.5|47448.5|47428.5|47448.5|47428.5|47436.5|47416.5|14
1649910000000|2022-04-14 04:20:00|47450.5|47430.5|47446.5|47426.5|47451|47431|47446.5|47426.5|11
1649910300000|2022-04-14 04:25:00|47448.5|47428.5|47445.5|47425.5|47448.5|47428.5|47431.5|47411.5|35
1649910600000|2022-04-14 04:30:00|47443.5|47423.5|47473|47453|47478|47458|47441|47421|24
1649910900000|2022-04-14 04:35:00|47475|47455|47477.5|47457.5|47485|47465|47470.5|47450.5|14
1649911200000|2022-04-14 04:40:00|47480|47460|47477.5|47457.5|47487.5|47467.5|47477|47457|17
1649911500000|2022-04-14 04:45:00|47479.5|47459.5|47513.6|47493.6|47513.6|47493.6|47479.5|47459.5|34
1649911800000|2022-04-14 04:50:00|47522|47502|47505|47485|47531.1|47511.1|47498.1|47478.1|51
1649912100000|2022-04-14 04:55:00|47504.5|47484.5|47515.6|47495.6|47515.6|47495.6|47500.6|47480.6|17
1649912400000|2022-04-14 05:00:00|47516.1|47496.1|47512.1|47492.1|47520.1|47500.1|47502.6|47482.6|26
1649912700000|2022-04-14 05:05:00|47510.1|47490.1|47520.1|47500.1|47525.6|47505.6|47505.6|47485.6|25
1649913000000|2022-04-14 05:10:00|47519.6|47499.6|47498.1|47478.1|47520.1|47500.1|47490.6|47470.6|48
1649913300000|2022-04-14 05:15:00|47496.1|47476.1|47490.6|47470.6|47503.6|47483.6|47488.1|47468.1|23
1649913600000|2022-04-14 05:20:00|47490.1|47470.1|47471.1|47451.1|47495.6|47475.6|47465.6|47445.6|51
1649913900000|2022-04-14 05:25:00|47474.1|47454.1|47534.1|47514.1|47534.6|47514.6|47474.1|47454.1|88
1649914200000|2022-04-14 05:30:00|47542.1|47522.1|47490.2|47470.2|47548.6|47528.6|47487.7|47467.7|93
1649914500000|2022-04-14 05:35:00|47492.7|47472.7|47499.7|47479.7|47519.2|47499.2|47478.1|47458.1|82
1649914800000|2022-04-14 05:40:00|47499.2|47479.2|47487.7|47467.7|47499.7|47479.7|47464.7|47444.7|87
1649915100000|2022-04-14 05:45:00|47480.2|47460.2|47512.2|47492.2|47516.7|47496.7|47442.7|47422.7|165
1649915400000|2022-04-14 05:50:00|47514.2|47494.2|47497.7|47477.7|47517.7|47497.7|47489.7|47469.7|49
1649915700000|2022-04-14 05:55:00|47495.2|47475.2|47503.7|47483.7|47508.7|47488.7|47487.7|47467.7|28
1649916000000|2022-04-14 06:00:00|47503.2|47483.2|47468.7|47448.7|47505.7|47485.7|47458.7|47438.7|105
1649916300000|2022-04-14 06:05:00|47472.7|47452.7|47455.7|47435.7|47475.7|47455.7|47443.2|47423.2|83
1649916600000|2022-04-14 06:10:00|47456.2|47436.2|47458.7|47438.7|47465.7|47445.7|47453.7|47433.7|25
1649916900000|2022-04-14 06:15:00|47459.2|47439.2|47465.7|47445.7|47469.3|47449.3|47459.2|47439.2|26
1649917200000|2022-04-14 06:20:00|47462.7|47442.7|47465.8|47445.8|47467.8|47447.8|47440.8|47420.8|22
1649917500000|2022-04-14 06:25:00|47467.8|47447.8|47448.3|47428.3|47467.8|47447.8|47430.3|47410.3|50
1649917800000|2022-04-14 06:30:00|47448.8|47428.8|47418.8|47398.8|47448.8|47428.8|47412.8|47392.8|62
1649918100000|2022-04-14 06:35:00|47420.8|47400.8|47401.8|47381.8|47420.8|47400.8|47399.3|47379.3|57
1649918400000|2022-04-14 06:40:00|47401.3|47381.3|47405.3|47385.3|47441.8|47421.8|47394.8|47374.8|54
1649918700000|2022-04-14 06:45:00|47407.3|47387.3|47357.8|47337.8|47407.3|47387.3|47355.8|47335.8|66
1649919000000|2022-04-14 06:50:00|47356.8|47336.8|47386.8|47366.8|47412.3|47392.3|47354.8|47334.8|56
1649919300000|2022-04-14 06:55:00|47384.8|47364.8|47401.8|47381.8|47409.8|47389.8|47364.8|47344.8|100
1649919600000|2022-04-14 07:00:00|47403.8|47383.8|47383.8|47363.8|47416.3|47396.3|47351.3|47331.3|79
1649919900000|2022-04-14 07:05:00|47380.8|47360.8|47363.8|47343.8|47393.8|47373.8|47316.3|47296.3|142
1649920200000|2022-04-14 07:10:00|47360.8|47340.8|47348.3|47328.3|47370.8|47350.8|47331.3|47311.3|68
1649920500000|2022-04-14 07:15:00|47345.8|47325.8|47349.4|47329.4|47351.4|47331.4|47288.8|47268.8|74
1649920800000|2022-04-14 07:20:00|47348.9|47328.9|47323.4|47303.4|47353.4|47333.4|47318.9|47298.9|78
1649921100000|2022-04-14 07:25:00|47325.9|47305.9|47336.9|47316.9|47344.4|47324.4|47306.9|47286.9|140
1649921400000|2022-04-14 07:30:00|47336.4|47316.4|47323.9|47303.9|47339.4|47319.4|47318.9|47298.9|35
1649921700000|2022-04-14 07:35:00|47321.4|47301.4|47341.9|47321.9|47342.4|47322.4|47281.9|47261.9|75
1649922000000|2022-04-14 07:40:00|47342.4|47322.4|47365.9|47345.9|47368.9|47348.9|47341.4|47321.4|45
1649922300000|2022-04-14 07:45:00|47363.9|47343.9|47418.9|47398.9|47418.9|47398.9|47361.9|47341.9|86
1649922600000|2022-04-14 07:50:00|47416.4|47396.4|47391.9|47371.9|47416.4|47396.4|47383.9|47363.9|49
1649922900000|2022-04-14 07:55:00|47394.4|47374.4|47399.4|47379.4|47401.4|47381.4|47385.9|47365.9|51
1649923200000|2022-04-14 08:00:00|47401.4|47381.4|47351.4|47331.4|47415.9|47395.9|47351.4|47331.4|81
1649923500000|2022-04-14 08:05:00|47348.4|47328.4|47367.9|47347.9|47368.9|47348.9|47326.4|47306.4|61
1649923800000|2022-04-14 08:10:00|47368.4|47348.4|47443|47423|47450.5|47430.5|47368.4|47348.4|94
1649924100000|2022-04-14 08:15:00|47445.5|47425.5|47423|47403|47460.5|47440.5|47423|47403|88
1649924400000|2022-04-14 08:20:00|47425.5|47405.5|47421|47401|47426|47406|47401|47381|66
1649924700000|2022-04-14 08:25:00|47418.5|47398.5|47388.5|47368.5|47418.5|47398.5|47383.5|47363.5|61
1649925000000|2022-04-14 08:30:00|47386|47366|47384|47364|47390.5|47370.5|47381|47361|35
1649925300000|2022-04-14 08:35:00|47383.5|47363.5|47391|47371|47398.5|47378.5|47363|47343|63
1649925600000|2022-04-14 08:40:00|47388|47368|47389.5|47369.5|47391|47371|47376|47356|35
1649925900000|2022-04-14 08:45:00|47389|47369|47393.5|47373.5|47398.5|47378.5|47384|47364|41
1649926200000|2022-04-14 08:50:00|47391.5|47371.5|47396|47376|47416.5|47396.5|47381|47361|110
1649926500000|2022-04-14 08:55:00|47394|47374|47381.1|47361.1|47408.6|47388.6|47381.1|47361.1|62
1649926800000|2022-04-14 09:00:00|47379.1|47359.1|47355.6|47335.6|47393.6|47373.6|47353.1|47333.1|44
1649927100000|2022-04-14 09:05:00|47353.1|47333.1|47356.1|47336.1|47363.6|47343.6|47343.6|47323.6|59
1649927400000|2022-04-14 09:10:00|47356.6|47336.6|47375.6|47355.6|47375.6|47355.6|47356.1|47336.1|32
1649927700000|2022-04-14 09:15:00|47373.6|47353.6|47371.1|47351.1|47376.1|47356.1|47361.1|47341.1|29
1649928000000|2022-04-14 09:20:00|47368.6|47348.6|47386.1|47366.1|47386.1|47366.1|47366.6|47346.6|56
1649928300000|2022-04-14 09:25:00|47390.6|47370.6|47376.1|47356.1|47393.6|47373.6|47376.1|47356.1|46
1649928600000|2022-04-14 09:30:00|47373.6|47353.6|47386.1|47366.1|47386.1|47366.1|47368.6|47348.6|43
1649928900000|2022-04-14 09:35:00|47388.1|47368.1|47371.1|47351.1|47395.6|47375.6|47368.6|47348.6|45
1649929200000|2022-04-14 09:40:00|47370.6|47350.6|47369.2|47349.2|47376.1|47356.1|47356.2|47336.2|117
1649929500000|2022-04-14 09:45:00|47372.2|47352.2|47406.7|47386.7|47407.2|47387.2|47372.2|47352.2|43
1649929800000|2022-04-14 09:50:00|47404.7|47384.7|47412.2|47392.2|47412.2|47392.2|47382.2|47362.2|56
1649930100000|2022-04-14 09:55:00|47411.7|47391.7|47416.7|47396.7|47435.2|47415.2|47409.7|47389.7|109
1649930400000|2022-04-14 10:00:00|47417.2|47397.2|47459.2|47439.2|47467.2|47447.2|47402.2|47382.2|75
1649930700000|2022-04-14 10:05:00|47459.7|47439.7|47411.7|47391.7|47459.7|47439.7|47409.2|47389.2|67
1649931000000|2022-04-14 10:10:00|47412.2|47392.2|47395.2|47375.2|47426.7|47406.7|47394.7|47374.7|57
1649931300000|2022-04-14 10:15:00|47397.2|47377.2|47400.2|47380.2|47407.7|47387.7|47374.7|47354.7|58
1649931600000|2022-04-14 10:20:00|47402.2|47382.2|47417.2|47397.2|47424.7|47404.7|47402.2|47382.2|37
1649931900000|2022-04-14 10:25:00|47417.7|47397.7|47370.2|47350.2|47417.7|47397.7|47370.2|47350.2|46
1649932200000|2022-04-14 10:30:00|47369.7|47349.7|47337.8|47317.8|47369.7|47349.7|47329.8|47309.8|82
1649932500000|2022-04-14 10:35:00|47337.3|47317.3|47357.3|47337.3|47365.3|47345.3|47335.3|47315.3|37
1649932800000|2022-04-14 10:40:00|47357.8|47337.8|47409.8|47389.8|47411.8|47391.8|47357.8|47337.8|40
1649933100000|2022-04-14 10:45:00|47407.3|47387.3|47397.3|47377.3|47407.3|47387.3|47392.8|47372.8|36
1649933400000|2022-04-14 10:50:00|47394.8|47374.8|47422.3|47402.3|47425.3|47405.3|47389.8|47369.8|42
1649933700000|2022-04-14 10:55:00|47422.8|47402.8|47389.8|47369.8|47436.8|47416.8|47384.8|47364.8|83
1649934000000|2022-04-14 11:00:00|47387.8|47367.8|47355.3|47335.3|47390.3|47370.3|47322.3|47302.3|102
1649934300000|2022-04-14 11:05:00|47352.8|47332.8|47296.8|47276.8|47355.3|47335.3|47296.3|47276.3|111
1649934600000|2022-04-14 11:10:00|47299.3|47279.3|47322.8|47302.8|47324.8|47304.8|47287.3|47267.3|137
1649934900000|2022-04-14 11:15:00|47320.8|47300.8|47243.3|47223.3|47320.8|47300.8|47233.3|47213.3|190
1649935200000|2022-04-14 11:20:00|47244.3|47224.3|47258.8|47238.8|47262.9|47242.9|47220.4|47200.4|83
1649935500000|2022-04-14 11:25:00|47253.4|47233.4|47233.4|47213.4|47260.4|47240.4|47233.4|47213.4|95
1649935800000|2022-04-14 11:30:00|47232.9|47212.9|47245.4|47225.4|47260.9|47240.9|47222.9|47202.9|170
1649936100000|2022-04-14 11:35:00|47245.9|47225.9|47255.9|47235.9|47258.4|47238.4|47223.4|47203.4|143
1649936400000|2022-04-14 11:40:00|47258.4|47238.4|47332.9|47312.9|47344.4|47324.4|47258.4|47238.4|117
1649936700000|2022-04-14 11:45:00|47330.4|47310.4|47290.9|47270.9|47330.4|47310.4|47273.4|47253.4|139
1649937000000|2022-04-14 11:50:00|47290.4|47270.4|47246.4|47226.4|47290.4|47270.4|47246.4|47226.4|50
1649937300000|2022-04-14 11:55:00|47245.9|47225.9|47200.4|47180.4|47253.4|47233.4|47196.4|47176.4|129
1649937600000|2022-04-14 12:00:00|47200.9|47180.9|47190.9|47170.9|47200.9|47180.9|47181.4|47161.4|190
1649937900000|2022-04-14 12:05:00|47191.4|47171.4|47191.4|47171.4|47195.9|47175.9|47183.4|47163.4|160
1649938200000|2022-04-14 12:10:00|47187.5|47167.5|47169.4|47149.4|47188|47168|47061.9|47041.9|582
1649938500000|2022-04-14 12:15:00|47163.5|47143.5|47148.5|47128.5|47175.5|47155.5|47145.5|47125.5|121
1649938800000|2022-04-14 12:20:00|47150.5|47130.5|47154.5|47134.5|47155|47135|47097|47077|237
1649939100000|2022-04-14 12:25:00|47152|47132|47147|47127|47154.5|47134.5|47125.5|47105.5|169
1649939400000|2022-04-14 12:30:00|47147.5|47127.5|47072|47052|47150|47130|47068.5|47048.5|141
1649939700000|2022-04-14 12:35:00|47072.5|47052.5|47063.5|47043.5|47100|47080|47036|47016|352
1649940000000|2022-04-14 12:40:00|47061|47041|47058.6|47038.6|47075.6|47055.6|47043.6|47023.6|209
1649940300000|2022-04-14 12:45:00|47061.5|47041.5|47075|47055|47083|47063|47050.5|47030.5|311
1649940600000|2022-04-14 12:50:00|47072.5|47052.5|47078.6|47058.6|47085|47065|47051.1|47031.1|314
1649940900000|2022-04-14 12:55:00|47076.6|47056.6|47074.1|47054.1|47102.6|47082.6|47058.6|47038.6|316
1649941200000|2022-04-14 13:00:00|47072.1|47052.1|47081.1|47061.1|47081.1|47061.1|46999.1|46979.1|681
1649941500000|2022-04-14 13:05:00|47079.1|47059.1|47129.6|47109.6|47154.1|47134.1|47073.6|47053.6|300
1649941800000|2022-04-14 13:10:00|47131.6|47111.6|47099.1|47079.1|47144.6|47124.6|47059.1|47039.1|206
1649942100000|2022-04-14 13:15:00|47099.6|47079.6|47073.6|47053.6|47103.6|47083.6|47066.1|47046.1|173
1649942400000|2022-04-14 13:20:00|47071.1|47051.1|47086.1|47066.1|47103.6|47083.6|47068.6|47048.6|170
1649942700000|2022-04-14 13:25:00|47083.6|47063.6|47085.7|47065.7|47098.6|47078.6|47078.6|47058.6|256
1649943000000|2022-04-14 13:30:00|47087.7|47067.7|47080.7|47060.7|47089.7|47069.7|47067.7|47047.7|238
1649943300000|2022-04-14 13:35:00|47081.2|47061.2|47042.7|47022.7|47083.2|47063.2|47035.2|47015.2|250
1649943600000|2022-04-14 13:40:00|47043.2|47023.2|47008.7|46988.7|47070.7|47050.7|46983.2|46963.2|337
1649943900000|2022-04-14 13:45:00|47005.7|46985.7|47024.2|47004.2|47024.2|47004.2|46972.2|46952.2|556
1649944200000|2022-04-14 13:50:00|47022.2|47002.2|46901.7|46881.7|47034.7|47014.7|46873.7|46853.7|486
1649944500000|2022-04-14 13:55:00|46899.7|46879.7|46968.2|46948.2|46968.2|46948.2|46828.2|46808.2|605
1649944800000|2022-04-14 14:00:00|46968.7|46948.7|46995.7|46975.7|47013.2|46993.2|46965.7|46945.7|393
1649945100000|2022-04-14 14:05:00|46993.7|46973.7|46979.8|46959.8|46999.8|46979.8|46967.3|46947.3|343
1649945400000|2022-04-14 14:10:00|46977.3|46957.3|46979.8|46959.8|46986.8|46966.8|46967.3|46947.3|190
1649945700000|2022-04-14 14:15:00|46977.3|46957.3|46982.8|46962.8|46997.3|46977.3|46967.3|46947.3|211
1649946000000|2022-04-14 14:20:00|46982.3|46962.3|47014.8|46994.8|47020.8|47000.8|46977.8|46957.8|253
1649946300000|2022-04-14 14:25:00|47016.8|46996.8|47080.8|47060.8|47112.3|47092.3|47014.3|46994.3|480
1649946600000|2022-04-14 14:30:00|47081.3|47061.3|47108.3|47088.3|47126.8|47106.8|47068.3|47048.3|216
1649946900000|2022-04-14 14:35:00|47110.8|47090.8|47090.8|47070.8|47111.3|47091.3|47051.3|47031.3|141
1649947200000|2022-04-14 14:40:00|47089.8|47069.8|47088.8|47068.8|47116.3|47096.3|47077.8|47057.8|111
1649947500000|2022-04-14 14:45:00|47093.8|47073.8|47088.8|47068.8|47098.3|47078.3|47063.8|47043.8|76
1649947800000|2022-04-14 14:50:00|47088.3|47068.3|47072.9|47052.9|47088.3|47068.3|47043.3|47023.3|119
1649948100000|2022-04-14 14:55:00|47075.9|47055.9|47090.4|47070.4|47107.9|47087.9|47066.3|47046.3|111
1649948400000|2022-04-14 15:00:00|47088.4|47068.4|47061.4|47041.4|47090.4|47070.4|47058.9|47038.9|148
1649948700000|2022-04-14 15:05:00|47059.4|47039.4|47057.4|47037.4|47066.4|47046.4|47041.4|47021.4|190
1649949000000|2022-04-14 15:10:00|47062.4|47042.4|47053.9|47033.9|47062.4|47042.4|47029.4|47009.4|236
1649949300000|2022-04-14 15:15:00|47056.4|47036.4|47054.4|47034.4|47056.4|47036.4|47047.9|47027.9|207
1649949600000|2022-04-14 15:20:00|47054.9|47034.9|47029.9|47009.9|47054.9|47034.9|47007.4|46987.4|178
1649949900000|2022-04-14 15:25:00|47031.9|47011.9|47054.9|47034.9|47057.4|47037.4|47014.9|46994.9|104
1649950200000|2022-04-14 15:30:00|47054.4|47034.4|47091.4|47071.4|47093.4|47073.4|47009.4|46989.4|354
1649950500000|2022-04-14 15:35:00|47093.4|47073.4|47195.9|47175.9|47205.4|47185.4|47070.4|47050.4|329
1649950800000|2022-04-14 15:40:00|47197.9|47177.9|47219.9|47199.9|47259.9|47239.9|47194.9|47174.9|313
1649951100000|2022-04-14 15:45:00|47222.9|47202.9|47193.9|47173.9|47234.9|47214.9|47193.9|47173.9|308
1649951400000|2022-04-14 15:50:00|47193.4|47173.4|47165.4|47145.4|47193.4|47173.4|47154.4|47134.4|163
1649951700000|2022-04-14 15:55:00|47163.4|47143.4|47185.9|47165.9|47193.9|47173.9|47158.4|47138.4|162
1649952000000|2022-04-14 16:00:00|47186.4|47166.4|47246.9|47226.9|47258.9|47238.9|47185.9|47165.9|264
1649952300000|2022-04-14 16:05:00|47251.4|47231.4|47309.4|47289.4|47311.4|47291.4|47248.4|47228.4|179
1649952600000|2022-04-14 16:10:00|47306.9|47286.9|47307.4|47287.4|47359.4|47339.4|47306.9|47286.9|286
1649952900000|2022-04-14 16:15:00|47311.5|47291.5|47359.4|47339.4|47374|47354|47311.5|47291.5|167
1649953200000|2022-04-14 16:20:00|47364.4|47344.4|47354|47334|47400.5|47380.5|47336.5|47316.5|218
1649953500000|2022-04-14 16:25:00|47356|47336|47370|47350|47370|47350|47340.5|47320.5|105
1649953800000|2022-04-14 16:30:00|47365.5|47345.5|47342|47322|47365.5|47345.5|47339.5|47319.5|136
1649954100000|2022-04-14 16:35:00|47344|47324|47326.5|47306.5|47357|47337|47324|47304|151
1649954400000|2022-04-14 16:40:00|47327|47307|47334.5|47314.5|47342|47322|47297|47277|133
1649954700000|2022-04-14 16:45:00|47332|47312|47362|47342|47362|47342|47332|47312|135
1649955000000|2022-04-14 16:50:00|47362.5|47342.5|47376.5|47356.5|47399|47379|47357|47337|253
1649955300000|2022-04-14 16:55:00|47374.5|47354.5|47353.6|47333.6|47401.5|47381.5|47345.6|47325.6|873
1649955600000|2022-04-14 17:00:00|47351.5|47331.5|47372|47352|47384|47364|47350.6|47330.6|147
1649955900000|2022-04-14 17:05:00|47371.6|47351.6|47329.6|47309.6|47372|47352|47314.1|47294.1|70
1649956200000|2022-04-14 17:10:00|47327.1|47307.1|47302.1|47282.1|47334.1|47314.1|47302.1|47282.1|55
1649956500000|2022-04-14 17:15:00|47299.6|47279.6|47287.1|47267.1|47304.1|47284.1|47284.6|47264.6|51
1649956800000|2022-04-14 17:20:00|47284.1|47264.1|47317.1|47297.1|47319.6|47299.6|47282.1|47262.1|108
1649957100000|2022-04-14 17:25:00|47321.1|47301.1|47311.6|47291.6|47329.1|47309.1|47302.1|47282.1|25
1649957400000|2022-04-14 17:30:00|47312.1|47292.1|47334.6|47314.6|47334.6|47314.6|47309.6|47289.6|40
1649957700000|2022-04-14 17:35:00|47336.6|47316.6|47331.6|47311.6|47341.1|47321.1|47331.6|47311.6|29
1649958000000|2022-04-14 17:40:00|47331.1|47311.1|47315.7|47295.7|47332.1|47312.1|47301.2|47281.2|182
1649958300000|2022-04-14 17:45:00|47316.2|47296.2|47328.2|47308.2|47331.2|47311.2|47316.2|47296.2|26
1649958600000|2022-04-14 17:50:00|47328.7|47308.7|47343.2|47323.2|47343.2|47323.2|47326.2|47306.2|45
1649958900000|2022-04-14 17:55:00|47343.7|47323.7|47356.2|47336.2|47358.7|47338.7|47343.2|47323.2|41
1649959200000|2022-04-14 18:00:00|47358.2|47338.2|47361.2|47341.2|47366.2|47346.2|47348.2|47328.2|50
1649959500000|2022-04-14 18:05:00|47363.2|47343.2|47351.2|47331.2|47368.2|47348.2|47351.2|47331.2|24
1649959800000|2022-04-14 18:10:00|47353.2|47333.2|47358.2|47338.2|47358.7|47338.7|47348.7|47328.7|32
1649960100000|2022-04-14 18:15:00|47358.7|47338.7|47339.7|47319.7|47363.7|47343.7|47339.7|47319.7|75
1649960400000|2022-04-14 18:20:00|47337.7|47317.7|47314.7|47294.7|47339.7|47319.7|47314.7|47294.7|49
1649960700000|2022-04-14 18:25:00|47316.7|47296.7|47341.7|47321.7|47343.7|47323.7|47314.7|47294.7|23
1649961000000|2022-04-14 18:30:00|47342.2|47322.2|47321.7|47301.7|47348.8|47328.8|47319.7|47299.7|31
1649961300000|2022-04-14 18:35:00|47322.2|47302.2|47300.2|47280.2|47324.7|47304.7|47300.2|47280.2|26
1649961600000|2022-04-14 18:40:00|47297.7|47277.7|47304.3|47284.3|47304.3|47284.3|47297.7|47277.7|12
1649961900000|2022-04-14 18:45:00|47306.8|47286.8|47311.8|47291.8|47311.8|47291.8|47301.8|47281.8|14
1649962200000|2022-04-14 18:50:00|47309.8|47289.8|47282.3|47262.3|47311.8|47291.8|47282.3|47262.3|20
1649962500000|2022-04-14 18:55:00|47279.8|47259.8|47262.3|47242.3|47282.3|47262.3|47262.3|47242.3|36
1649962800000|2022-04-14 19:00:00|47264.3|47244.3|47279.3|47259.3|47284.3|47264.3|47261.8|47241.8|25
1649963100000|2022-04-14 19:05:00|47277.3|47257.3|47267.3|47247.3|47281.8|47261.8|47264.8|47244.8|20
1649963400000|2022-04-14 19:10:00|47266.8|47246.8|47279.3|47259.3|47279.3|47259.3|47266.8|47246.8|13
1649963700000|2022-04-14 19:15:00|47279.8|47259.8|47304.3|47284.3|47304.3|47284.3|47279.3|47259.3|19
1649964000000|2022-04-14 19:20:00|47306.8|47286.8|47301.8|47281.8|47311.8|47291.8|47300.3|47280.3|13
1649964300000|2022-04-14 19:25:00|47299.8|47279.8|47314.8|47294.8|47314.8|47294.8|47288.3|47268.3|69
1649964600000|2022-04-14 19:30:00|47317.3|47297.3|47309.8|47289.8|47323.3|47303.3|47308.3|47288.3|44
1649964900000|2022-04-14 19:35:00|47307.8|47287.8|47305.3|47285.3|47307.8|47287.8|47295.3|47275.3|23
1649965200000|2022-04-14 19:40:00|47300.8|47280.8|47320.3|47300.3|47323.3|47303.3|47300.8|47280.8|18
1649965500000|2022-04-14 19:45:00|47323.3|47303.3|47325.4|47305.4|47330.8|47310.8|47320.4|47300.4|19
1649965800000|2022-04-14 19:50:00|47323.3|47303.3|47310.4|47290.4|47323.3|47303.3|47307.4|47287.4|26
1649966100000|2022-04-14 19:55:00|47308.3|47288.3|47295.4|47275.4|47310.4|47290.4|47295.4|47275.4|36
1649966400000|2022-04-14 20:00:00|47291.3|47271.3|47298.4|47278.4|47298.4|47278.4|47285.4|47265.4|36
1649966700000|2022-04-14 20:05:00|47297.9|47277.9|47290.9|47270.9|47297.9|47277.9|47285.9|47265.9|13
1649967000000|2022-04-14 20:10:00|47290.4|47270.4|47311.4|47291.4|47311.4|47291.4|47288.4|47268.4|12
1649967300000|2022-04-14 20:15:00|47313.4|47293.4|47305.9|47285.9|47316.4|47296.4|47305.9|47285.9|21
1649967600000|2022-04-14 20:20:00|47306.4|47286.4|47319.9|47299.9|47322.9|47302.9|47306.4|47286.4|12
1649967900000|2022-04-14 20:25:00|47319.5|47299.5|47330.4|47310.4|47332.9|47312.9|47317.4|47297.4|22
1649968200000|2022-04-14 20:30:00|47330.9|47310.9|47337.9|47317.9|47337.9|47317.9|47327.9|47307.9|17
1649968500000|2022-04-14 20:35:00|47340|47320|47363.4|47343.4|47363.4|47343.4|47340|47320|44
1649968800000|2022-04-14 20:40:00|47365.9|47345.9|47370.9|47350.9|47373.9|47353.9|47365.9|47345.9|32
1649969100000|2022-04-14 20:45:00|47370|47350|47314.5|47294.5|47370|47350|47314.5|47294.5|45
1649969400000|2022-04-14 20:50:00|47312|47292|47325.5|47305.5|47325.5|47305.5|47312|47292|25
1649969700000|2022-04-14 20:55:00|47326|47306|47346|47326|47346|47326|47326|47306|76
1650232800000|2022-04-17 22:00:00|47901.9|47881.9|47677.1|47657.1|47922.1|47902.1|47632.1|47612.1|340
1650233100000|2022-04-17 22:05:00|47673.9|47653.9|47661.5|47641.5|47699.6|47679.6|47598.6|47578.6|106
1650233400000|2022-04-17 22:10:00|47667.9|47647.9|47669.3|47649.3|47669.3|47649.3|47649|47629|35
1650233700000|2022-04-17 22:15:00|47671.5|47651.5|47678.6|47658.6|47689.7|47669.7|47646.5|47626.5|28
1650234000000|2022-04-17 22:20:00|47679|47659|47674|47654|47698.3|47678.3|47669|47649|9
1650234300000|2022-04-17 22:25:00|47673.6|47653.6|47640.8|47620.8|47676.5|47656.5|47640.8|47620.8|120
1650234600000|2022-04-17 22:30:00|47641.5|47621.5|47633|47613|47646.2|47626.2|47628|47608|27
1650234900000|2022-04-17 22:35:00|47631.2|47611.2|47613|47593|47631.2|47611.2|47610.1|47590.1|24
1650235200000|2022-04-17 22:40:00|47610.8|47590.8|47593.3|47573.3|47618|47598|47580.1|47560.1|31
1650235500000|2022-04-17 22:45:00|47593|47573|47583|47563|47593|47573|47577.7|47557.7|24
1650235800000|2022-04-17 22:50:00|47585.2|47565.2|47558|47538|47593|47573|47533|47513|41
1650236100000|2022-04-17 22:55:00|47562.7|47542.7|47588|47568|47593|47573|47562.7|47542.7|31
1650236400000|2022-04-17 23:00:00|47587.7|47567.7|47573.4|47553.4|47608|47588|47573.4|47553.4|34
1650236700000|2022-04-17 23:05:00|47568.7|47548.7|47558|47538|47588|47568|47558|47538|35
1650237000000|2022-04-17 23:10:00|47557.7|47537.7|47548.1|47528.1|47565.2|47545.2|47540.5|47520.5|31
1650237300000|2022-04-17 23:15:00|47545.6|47525.6|47570.6|47550.6|47572.7|47552.7|47545.6|47525.6|27
1650237600000|2022-04-17 23:20:00|47569.9|47549.9|47594.9|47574.9|47594.9|47574.9|47565.6|47545.6|9
1650237900000|2022-04-17 23:25:00|47592.7|47572.7|47580.6|47560.6|47595.6|47575.6|47580.6|47560.6|6
1650238200000|2022-04-17 23:30:00|47582.7|47562.7|47580.6|47560.6|47585.2|47565.2|47548.4|47528.4|31
1650238500000|2022-04-17 23:35:00|47582.8|47562.8|47562.8|47542.8|47598.1|47578.1|47562.4|47542.4|20
1650238800000|2022-04-17 23:40:00|47565.6|47545.6|47568.1|47548.1|47568.1|47548.1|47553.1|47533.1|46
1650239100000|2022-04-17 23:45:00|47570.6|47550.6|47585.6|47565.6|47591|47571|47568.1|47548.1|15
1650239400000|2022-04-17 23:50:00|47589.9|47569.9|47651.3|47631.3|47655.3|47635.3|47589.9|47569.9|26
1650239700000|2022-04-17 23:55:00|47655.6|47635.6|47673.1|47653.1|47673.1|47653.1|47633.5|47613.5|52
1650240000000|2022-04-18 00:00:00|47675.6|47655.6|47698.5|47678.5|47698.5|47678.5|47675.6|47655.6|46
1650240300000|2022-04-18 00:05:00|47700.7|47680.7|47762.8|47742.8|47786|47766|47700.7|47680.7|58
1650240600000|2022-04-18 00:10:00|47763.2|47743.2|47816|47796|47816|47796|47740.7|47720.7|81
1650240900000|2022-04-18 00:15:00|47818.5|47798.5|47755.7|47735.7|47831.7|47811.7|47755.7|47735.7|48
1650241200000|2022-04-18 00:20:00|47758.2|47738.2|47750.7|47730.7|47773.2|47753.2|47750.7|47730.7|27
1650241500000|2022-04-18 00:25:00|47750.4|47730.4|47781.1|47761.1|47788.2|47768.2|47706|47686|55
1650241800000|2022-04-18 00:30:00|47780.7|47760.7|47790.7|47770.7|47798.2|47778.2|47747.9|47727.9|37
1650242100000|2022-04-18 00:35:00|47790.4|47770.4|47756.1|47736.1|47790.4|47770.4|47751.1|47731.1|33
1650242400000|2022-04-18 00:40:00|47760.4|47740.4|47733.2|47713.2|47762.9|47742.9|47730.7|47710.7|24
1650242700000|2022-04-18 00:45:00|47733.6|47713.6|47763.6|47743.6|47763.6|47743.6|47733.2|47713.2|79
1650243000000|2022-04-18 00:50:00|47763.3|47743.3|47873.3|47853.3|47881.1|47861.1|47761.1|47741.1|82
1650243300000|2022-04-18 00:55:00|47871.1|47851.1|47870.8|47850.8|47877.9|47857.9|47858.3|47838.3|80
1650243600000|2022-04-18 01:00:00|47870.1|47850.1|47877.9|47857.9|47900.4|47880.4|47858.3|47838.3|223
1650243900000|2022-04-18 01:05:00|47880.8|47860.8|47908.3|47888.3|47935.5|47915.5|47875.8|47855.8|107
1650244200000|2022-04-18 01:10:00|47910.8|47890.8|47918.6|47898.6|47921.1|47901.1|47898.3|47878.3|74
1650244500000|2022-04-18 01:15:00|47920.8|47900.8|47970.1|47950.1|47980.8|47960.8|47906.2|47886.2|174
1650244800000|2022-04-18 01:20:00|47962.6|47942.6|47982.3|47962.3|47989.8|47969.8|47935.1|47915.1|137
1650245100000|2022-04-18 01:25:00|47984.8|47964.8|47972.7|47952.7|48008.3|47988.3|47960.2|47940.2|121
1650245400000|2022-04-18 01:30:00|47970.2|47950.2|47942.3|47922.3|47970.2|47950.2|47918|47898|71
1650245700000|2022-04-18 01:35:00|47940.2|47920.2|47943|47923|47955.9|47935.9|47935.5|47915.5|32
1650246000000|2022-04-18 01:40:00|47943.4|47923.4|47975.5|47955.5|47988|47968|47935.9|47915.9|98
1650246300000|2022-04-18 01:45:00|47973|47953|47965.2|47945.2|47995.9|47975.9|47963|47943|46
1650246600000|2022-04-18 01:50:00|47964.9|47944.9|47903.7|47883.7|47964.9|47944.9|47889.1|47869.1|101
1650246900000|2022-04-18 01:55:00|47903.4|47883.4|47928.7|47908.7|47928.7|47908.7|47899.1|47879.1|59
1650247200000|2022-04-18 02:00:00|47926.2|47906.2|47960.9|47940.9|47968.8|47948.8|47921.6|47901.6|51
1650247500000|2022-04-18 02:05:00|47958.8|47938.8|47941.6|47921.6|47962.3|47942.3|47930.9|47910.9|18
1650247800000|2022-04-18 02:10:00|47939.4|47919.4|47891.3|47871.3|47945.9|47925.9|47889.1|47869.1|27
1650248100000|2022-04-18 02:15:00|47890.9|47870.9|47889.1|47869.1|47901.3|47881.3|47888.8|47868.8|21
1650248400000|2022-04-18 02:20:00|47881.3|47861.3|47858.8|47838.8|47881.3|47861.3|47804.1|47784.1|84
1650248700000|2022-04-18 02:25:00|47859.1|47839.1|47854.1|47834.1|47866.6|47846.6|47852|47832|17
1650249000000|2022-04-18 02:30:00|47856.3|47836.3|47856.3|47836.3|47874.5|47854.5|47846.7|47826.7|31
1650249300000|2022-04-18 02:35:00|47851|47831|47851.7|47831.7|47858.8|47838.8|47831.3|47811.3|34
1650249600000|2022-04-18 02:40:00|47851.3|47831.3|47846.3|47826.3|47851.3|47831.3|47832|47812|20
1650249900000|2022-04-18 02:45:00|47846.7|47826.7|47866.7|47846.7|47866.7|47846.7|47846.7|47826.7|32
1650250200000|2022-04-18 02:50:00|47864.5|47844.5|47873.9|47853.9|47881.4|47861.4|47856.7|47836.7|17
1650250500000|2022-04-18 02:55:00|47876|47856|47873.9|47853.9|47886.4|47866.4|47866.4|47846.4|17
1650250800000|2022-04-18 03:00:00|47874.2|47854.2|47871.4|47851.4|47891|47871|47871.4|47851.4|52
1650251100000|2022-04-18 03:05:00|47870.7|47850.7|47801.1|47781.1|47870.7|47850.7|47791.1|47771.1|48
1650251400000|2022-04-18 03:10:00|47803.6|47783.6|47771.1|47751.1|47808.6|47788.6|47756.1|47736.1|51
1650251700000|2022-04-18 03:15:00|47768.9|47748.9|47738.9|47718.9|47773.9|47753.9|47736.7|47716.7|88
1650252000000|2022-04-18 03:20:00|47736.4|47716.4|47739.9|47719.9|47744.6|47724.6|47698.9|47678.9|67
1650252300000|2022-04-18 03:25:00|47742.1|47722.1|47738.9|47718.9|47747.1|47727.1|47709.3|47689.3|36
1650252600000|2022-04-18 03:30:00|47736.8|47716.8|47726.4|47706.4|47736.8|47716.8|47723.3|47703.3|16
1650252900000|2022-04-18 03:35:00|47728.9|47708.9|47754|47734|47754.3|47734.3|47728.9|47708.9|19
1650253200000|2022-04-18 03:40:00|47753.6|47733.6|47773.6|47753.6|47774|47754|47753.3|47733.3|7
1650253500000|2022-04-18 03:45:00|47776.5|47756.5|47788.3|47768.3|47803|47783|47776.5|47756.5|26
1650253800000|2022-04-18 03:50:00|47788.6|47768.6|47790.5|47770.5|47800.5|47780.5|47788|47768|14
1650254100000|2022-04-18 03:55:00|47788.3|47768.3|47785.5|47765.5|47792.7|47772.7|47785.1|47765.1|14
1650254400000|2022-04-18 04:00:00|47785.2|47765.2|47795.8|47775.8|47798.3|47778.3|47785.2|47765.2|6
1650254700000|2022-04-18 04:05:00|47798.3|47778.3|47793|47773|47804|47784|47793|47773|11
1650255000000|2022-04-18 04:10:00|47790.8|47770.8|47787.7|47767.7|47790.8|47770.8|47785.2|47765.2|9
1650255300000|2022-04-18 04:15:00|47788|47768|47783|47763|47788|47768|47783|47763|7
1650255600000|2022-04-18 04:20:00|47782.7|47762.7|47750.2|47730.2|47782.7|47762.7|47750.2|47730.2|49
1650255900000|2022-04-18 04:25:00|47750.5|47730.5|47750.2|47730.2|47752.7|47732.7|47748.1|47728.1|11
1650256200000|2022-04-18 04:30:00|47748.1|47728.1|47662.7|47642.7|47755.2|47735.2|47662.7|47642.7|31
1650256500000|2022-04-18 04:35:00|47660.6|47640.6|47673.4|47653.4|47677.7|47657.7|47630.9|47610.9|43
1650256800000|2022-04-18 04:40:00|47675.6|47655.6|47670.3|47650.3|47675.6|47655.6|47665.2|47645.2|6
1650257100000|2022-04-18 04:45:00|47670.6|47650.6|47663.1|47643.1|47675.3|47655.3|47660.6|47640.6|23
1650257400000|2022-04-18 04:50:00|47668.1|47648.1|47658.1|47638.1|47668.1|47648.1|47658.1|47638.1|12
1650257700000|2022-04-18 04:55:00|47660.6|47640.6|47653.1|47633.1|47660.6|47640.6|47650.6|47630.6|12
1650258000000|2022-04-18 05:00:00|47653.5|47633.5|47660.6|47640.6|47660.6|47640.6|47635.6|47615.6|28
1650258300000|2022-04-18 05:05:00|47663.1|47643.1|47668.1|47648.1|47690.6|47670.6|47663.1|47643.1|24
1650258600000|2022-04-18 05:10:00|47670.3|47650.3|47665.7|47645.7|47677.5|47657.5|47665.6|47645.6|6
1650258900000|2022-04-18 05:15:00|47666|47646|47665.7|47645.7|47673.5|47653.5|47650.7|47630.7|40
1650259200000|2022-04-18 05:20:00|47665.3|47645.3|47673.2|47653.2|47673.2|47653.2|47663.2|47643.2|17
1650259500000|2022-04-18 05:25:00|47675.7|47655.7|47687.9|47667.9|47688.5|47668.5|47675.7|47655.7|18
1650259800000|2022-04-18 05:30:00|47688.2|47668.2|47723.2|47703.2|47751.4|47731.4|47688.2|47668.2|105
1650260100000|2022-04-18 05:35:00|47722.9|47702.9|47700.7|47680.7|47726|47706|47700.7|47680.7|46
1650260400000|2022-04-18 05:40:00|47697.9|47677.9|47705.7|47685.7|47716.4|47696.4|47688.2|47668.2|48
1650260700000|2022-04-18 05:45:00|47706.1|47686.1|47715.7|47695.7|47738.2|47718.2|47703.2|47683.2|30
1650261000000|2022-04-18 05:50:00|47718.6|47698.6|47718.2|47698.2|47722.9|47702.9|47696.1|47676.1|14
1650261300000|2022-04-18 05:55:00|47715.7|47695.7|47683.3|47663.3|47723.2|47703.2|47680.7|47660.7|35
1650261600000|2022-04-18 06:00:00|47680.4|47660.4|47665.8|47645.8|47683.3|47663.3|47633.6|47613.6|75
1650261900000|2022-04-18 06:05:00|47666.1|47646.1|47678.6|47658.6|47683.3|47663.3|47663.3|47643.3|33
1650262200000|2022-04-18 06:10:00|47680.8|47660.8|47660.8|47640.8|47683.3|47663.3|47658.3|47638.3|43
1650262500000|2022-04-18 06:15:00|47658.3|47638.3|47626.1|47606.1|47658.3|47638.3|47618.3|47598.3|64
1650262800000|2022-04-18 06:20:00|47628.3|47608.3|47663.3|47643.3|47683.3|47663.3|47628.3|47608.3|37
1650263100000|2022-04-18 06:25:00|47665.8|47645.8|47655.5|47635.5|47668.3|47648.3|47647.7|47627.7|16
1650263400000|2022-04-18 06:30:00|47653.3|47633.3|47735.5|47715.5|47735.5|47715.5|47653.3|47633.3|95
1650263700000|2022-04-18 06:35:00|47735.8|47715.8|47745.5|47725.5|47745.5|47725.5|47720.5|47700.5|54
1650264000000|2022-04-18 06:40:00|47748|47728|47740.5|47720.5|47750.8|47730.8|47735.2|47715.2|47
1650264300000|2022-04-18 06:45:00|47738.3|47718.3|47718|47698|47743|47723|47705.2|47685.2|37
1650264600000|2022-04-18 06:50:00|47720.2|47700.2|47759.5|47739.5|47768|47748|47720.2|47700.2|66
1650264900000|2022-04-18 06:55:00|47759.2|47739.2|47730.6|47710.6|47759.2|47739.2|47713|47693|45
1650265200000|2022-04-18 07:00:00|47732.7|47712.7|47717.4|47697.4|47733.1|47713.1|47702.7|47682.7|24
1650265500000|2022-04-18 07:05:00|47714.9|47694.9|47692.7|47672.7|47718.1|47698.1|47685.6|47665.6|25
1650265800000|2022-04-18 07:10:00|47694.9|47674.9|47678.1|47658.1|47695.9|47675.9|47663.1|47643.1|59
1650266100000|2022-04-18 07:15:00|47675.6|47655.6|47652.1|47632.1|47683.1|47663.1|47652.1|47632.1|29
1650266400000|2022-04-18 07:20:00|47652.4|47632.4|47663.1|47643.1|47668.4|47648.4|47632.8|47612.8|26
1650266700000|2022-04-18 07:25:00|47665.3|47645.3|47660.3|47640.3|47675.6|47655.6|47652.8|47632.8|19
1650267000000|2022-04-18 07:30:00|47658.1|47638.1|47637.1|47617.1|47658.1|47638.1|47597.5|47577.5|56
1650267300000|2022-04-18 07:35:00|47637.5|47617.5|47635.6|47615.6|47655.6|47635.6|47617.5|47597.5|32
1650267600000|2022-04-18 07:40:00|47635.3|47615.3|47635.3|47615.3|47642.8|47622.8|47625|47605|29
1650267900000|2022-04-18 07:45:00|47633.2|47613.2|47660|47640|47660|47640|47610|47590|48
1650268200000|2022-04-18 07:50:00|47657.5|47637.5|47685.7|47665.7|47695.3|47675.3|47654.7|47634.7|56
1650268500000|2022-04-18 07:55:00|47683.2|47663.2|47648.2|47628.2|47685.3|47665.3|47648.2|47628.2|19
1650268800000|2022-04-18 08:00:00|47645.7|47625.7|47707.9|47687.9|47707.9|47687.9|47627.9|47607.9|33
1650269100000|2022-04-18 08:05:00|47705.4|47685.4|47670.4|47650.4|47707.9|47687.9|47662.5|47642.5|37
1650269400000|2022-04-18 08:10:00|47665.4|47645.4|47675.1|47655.1|47675.1|47655.1|47662.6|47642.6|15
1650269700000|2022-04-18 08:15:00|47677.6|47657.6|47732.9|47712.9|47732.9|47712.9|47665.4|47645.4|56
1650270000000|2022-04-18 08:20:00|47735.4|47715.4|47847.6|47827.6|47857.9|47837.9|47735.4|47715.4|127
1650270300000|2022-04-18 08:25:00|47847.9|47827.9|47800.4|47780.4|47850.4|47830.4|47797.9|47777.9|46
1650270600000|2022-04-18 08:30:00|47797.9|47777.9|47817.9|47797.9|47820.4|47800.4|47795.4|47775.4|30
1650270900000|2022-04-18 08:35:00|47815.4|47795.4|47803.3|47783.3|47820.4|47800.4|47795.4|47775.4|38
1650271200000|2022-04-18 08:40:00|47805.4|47785.4|47825.5|47805.5|47828|47808|47805.4|47785.4|25
1650271500000|2022-04-18 08:45:00|47830.5|47810.5|47850.5|47830.5|47862.3|47842.3|47825.5|47805.5|41
1650271800000|2022-04-18 08:50:00|47848.3|47828.3|47845.8|47825.8|47878.6|47858.6|47845.8|47825.8|48
1650272100000|2022-04-18 08:55:00|47848.3|47828.3|47808|47788|47848.3|47828.3|47805.5|47785.5|36
1650272400000|2022-04-18 09:00:00|47810.5|47790.5|47808.7|47788.7|47813|47793|47793.3|47773.3|42
1650272700000|2022-04-18 09:05:00|47809|47789|47863.3|47843.3|47863.3|47843.3|47808.7|47788.7|37
1650273000000|2022-04-18 09:10:00|47865.8|47845.8|47850.8|47830.8|47865.8|47845.8|47850.8|47830.8|17
1650273300000|2022-04-18 09:15:00|47850.9|47830.9|47828.4|47808.4|47850.9|47830.9|47825.5|47805.5|7
1650273600000|2022-04-18 09:20:00|47830.9|47810.9|47847.7|47827.7|47852.7|47832.7|47828.4|47808.4|22
1650273900000|2022-04-18 09:25:00|47845.5|47825.5|47848.1|47828.1|47848.1|47828.1|47832.7|47812.7|29
1650274200000|2022-04-18 09:30:00|47845.6|47825.6|47845.6|47825.6|47849.9|47829.9|47838.1|47818.1|13
1650274500000|2022-04-18 09:35:00|47848.1|47828.1|47868.1|47848.1|47870.6|47850.6|47848.1|47828.1|23
1650274800000|2022-04-18 09:40:00|47865.9|47845.9|47910.6|47890.6|47912.8|47892.8|47865.6|47845.6|31
1650275100000|2022-04-18 09:45:00|47912.8|47892.8|47865.6|47845.6|47915.9|47895.9|47863.1|47843.1|40
1650275400000|2022-04-18 09:50:00|47865.3|47845.3|47830.6|47810.6|47875.6|47855.6|47830.6|47810.6|34
1650275700000|2022-04-18 09:55:00|47835.6|47815.6|47828.1|47808.1|47838.1|47818.1|47825.6|47805.6|25
1650276000000|2022-04-18 10:00:00|47827.8|47807.8|47838.1|47818.1|47840.6|47820.6|47815.6|47795.6|39
1650276300000|2022-04-18 10:05:00|47837.8|47817.8|47845.6|47825.6|47851.3|47831.3|47823.1|47803.1|33
1650276600000|2022-04-18 10:10:00|47843.5|47823.5|47823.2|47803.2|47843.5|47823.5|47820.7|47800.7|37
1650276900000|2022-04-18 10:15:00|47822.8|47802.8|47775.3|47755.3|47822.8|47802.8|47768.2|47748.2|30
1650277200000|2022-04-18 10:20:00|47775.7|47755.7|47800.7|47780.7|47800.7|47780.7|47775.7|47755.7|37
1650277500000|2022-04-18 10:25:00|47798.2|47778.2|47803.2|47783.2|47810.7|47790.7|47790.7|47770.7|21
1650277800000|2022-04-18 10:30:00|47805.7|47785.7|47797.9|47777.9|47808.2|47788.2|47788.2|47768.2|28
1650278100000|2022-04-18 10:35:00|47798.5|47778.5|47770.7|47750.7|47808.2|47788.2|47763.2|47743.2|47
1650278400000|2022-04-18 10:40:00|47768.2|47748.2|47703.2|47683.2|47770.4|47750.4|47703.2|47683.2|52
1650278700000|2022-04-18 10:45:00|47703.5|47683.5|47715.7|47695.7|47722.6|47702.6|47700.1|47680.1|52
1650279000000|2022-04-18 10:50:00|47717.9|47697.9|47745.7|47725.7|47746.1|47726.1|47708.2|47688.2|33
1650279300000|2022-04-18 10:55:00|47748.6|47728.6|47756.1|47736.1|47765.1|47745.1|47745.8|47725.8|16
1650279600000|2022-04-18 11:00:00|47756.4|47736.4|47772.3|47752.3|47787|47767|47756.4|47736.4|235
1650279900000|2022-04-18 11:05:00|47772.6|47752.6|47795.1|47775.1|47795.1|47775.1|47765.1|47745.1|31
1650280200000|2022-04-18 11:10:00|47797.6|47777.6|47814.5|47794.5|47839.5|47819.5|47778|47758|47
1650280500000|2022-04-18 11:15:00|47812|47792|47799.8|47779.8|47812|47792|47797.7|47777.7|28
1650280800000|2022-04-18 11:20:00|47797.7|47777.7|47770.2|47750.2|47797.7|47777.7|47757.7|47737.7|20
1650281100000|2022-04-18 11:25:00|47767.7|47747.7|47775.5|47755.5|47775.5|47755.5|47750.2|47730.2|46
1650281400000|2022-04-18 11:30:00|47777.7|47757.7|47810.2|47790.2|47818|47798|47777.7|47757.7|52
1650281700000|2022-04-18 11:35:00|47810.5|47790.5|47857.7|47837.7|47857.7|47837.7|47809.9|47789.9|49
1650282000000|2022-04-18 11:40:00|47858|47838|47860.5|47840.5|47862.7|47842.7|47835.2|47815.2|23
1650282300000|2022-04-18 11:45:00|47862.7|47842.7|47765.2|47745.2|47862.7|47842.7|47764.9|47744.9|65
1650282600000|2022-04-18 11:50:00|47767.4|47747.4|47769.9|47749.9|47787.7|47767.7|47765.2|47745.2|45
1650282900000|2022-04-18 11:55:00|47770.2|47750.2|47764.9|47744.9|47780.2|47760.2|47764.9|47744.9|53
1650283200000|2022-04-18 12:00:00|47765.3|47745.3|47702.8|47682.8|47794.4|47774.4|47700.6|47680.6|157
1650283500000|2022-04-18 12:05:00|47700.3|47680.3|47439.4|47419.4|47713.4|47693.4|47439.1|47419.1|384
1650283800000|2022-04-18 12:10:00|47434.1|47414.1|47276.2|47256.2|47446.2|47426.2|47231.9|47211.9|471
1650284100000|2022-04-18 12:15:00|47274.1|47254.1|47302.2|47282.2|47379.4|47359.4|47262.2|47242.2|392
1650284400000|2022-04-18 12:20:00|47325|47305|47067.9|47047.9|47352.5|47332.5|47065.4|47045.4|699
1650284700000|2022-04-18 12:25:00|47068.2|47048.2|47134.4|47114.4|47195.1|47175.1|47045.4|47025.4|497
1650285000000|2022-04-18 12:30:00|47134.7|47114.7|47177.6|47157.6|47184.8|47164.8|47119.1|47099.1|197
1650285300000|2022-04-18 12:35:00|47176.9|47156.9|47341.4|47321.4|47375.4|47355.4|47174.4|47154.4|647
1650285600000|2022-04-18 12:40:00|47341|47321|47380.4|47360.4|47380.4|47360.4|47328.2|47308.2|193
1650285900000|2022-04-18 12:45:00|47380.7|47360.7|47590.4|47570.4|47621.1|47601.1|47380.7|47360.7|545
1650286200000|2022-04-18 12:50:00|47585.4|47565.4|47725.8|47705.8|47732.9|47712.9|47571.1|47551.1|233
1650286500000|2022-04-18 12:55:00|47730.4|47710.4|47788.9|47768.9|47806.7|47786.7|47705.4|47685.4|423
1650286800000|2022-04-18 13:00:00|47786.4|47766.4|47919.6|47899.6|47974.6|47954.6|47776.1|47756.1|809
1650287100000|2022-04-18 13:05:00|47922.1|47902.1|47938.6|47918.6|47978.6|47958.6|47849.6|47829.6|424
1650287400000|2022-04-18 13:10:00|47941.1|47921.1|47933.6|47913.6|47983.9|47963.9|47933.3|47913.3|239
1650287700000|2022-04-18 13:15:00|47935.8|47915.8|47926.4|47906.4|47936.1|47916.1|47865.5|47845.5|305
1650288000000|2022-04-18 13:20:00|47928.9|47908.9|47896.1|47876.1|47941.1|47921.1|47888.6|47868.6|148
1650288300000|2022-04-18 13:25:00|47894|47874|47905.8|47885.8|47930.5|47910.5|47891.1|47871.1|166
1650288600000|2022-04-18 13:30:00|47908.3|47888.3|48149|48129|48166.2|48146.2|47908.3|47888.3|699
1650288900000|2022-04-18 13:35:00|48148.7|48128.7|48103|48083|48155.5|48135.5|48072.7|48052.7|556
1650289200000|2022-04-18 13:40:00|48103.3|48083.3|48105.5|48085.5|48108.4|48088.4|48088|48068|207
1650289500000|2022-04-18 13:45:00|48105.9|48085.9|48090.9|48070.9|48110.5|48090.5|48044.9|48024.9|239
1650289800000|2022-04-18 13:50:00|48093.1|48073.1|48069.9|48049.9|48107.7|48087.7|48042.1|48022.1|153
1650290100000|2022-04-18 13:55:00|48067.1|48047.1|48044.6|48024.6|48067.7|48047.7|48039.6|48019.6|132
1650290400000|2022-04-18 14:00:00|48044.9|48024.9|48087.8|48067.8|48102.1|48082.1|48044.9|48024.9|136
1650290700000|2022-04-18 14:05:00|48090.3|48070.3|48115|48095|48152.5|48132.5|48090.3|48070.3|207
1650291000000|2022-04-18 14:10:00|48112.8|48092.8|48334.3|48314.3|48407.8|48387.8|48107.5|48087.5|658
1650291300000|2022-04-18 14:15:00|48334|48314|48397.2|48377.2|48402.2|48382.2|48322.2|48302.2|337
1650291600000|2022-04-18 14:20:00|48399.3|48379.3|48399.4|48379.4|48404.7|48384.7|48302.2|48282.2|403
1650291900000|2022-04-18 14:25:00|48397.5|48377.5|48467.2|48447.2|48469.4|48449.4|48341.5|48321.5|338
1650292200000|2022-04-18 14:30:00|48467.5|48447.5|48502.2|48482.2|48589.1|48569.1|48456.9|48436.9|631
1650292500000|2022-04-18 14:35:00|48500|48480|48346.6|48326.6|48515.9|48495.9|48346.6|48326.6|383
1650292800000|2022-04-18 14:40:00|48346.9|48326.9|48377.2|48357.2|48391.9|48371.9|48322.2|48302.2|213
1650293100000|2022-04-18 14:45:00|48374.4|48354.4|48359.4|48339.4|48387.2|48367.2|48322.2|48302.2|249
1650293400000|2022-04-18 14:50:00|48361.6|48341.6|48261.6|48241.6|48361.6|48341.6|48261.6|48241.6|309
1650293700000|2022-04-18 14:55:00|48261.9|48241.9|48164.4|48144.4|48278.5|48258.5|48160.1|48140.1|410
1650294000000|2022-04-18 15:00:00|48164.7|48144.7|48136.6|48116.6|48169.4|48149.4|48121.9|48101.9|253
1650294300000|2022-04-18 15:05:00|48136.9|48116.9|48151.6|48131.6|48151.6|48131.6|48084.8|48064.8|296
1650294600000|2022-04-18 15:10:00|48151.3|48131.3|48206.3|48186.3|48226.6|48206.6|48151.3|48131.3|330
1650294900000|2022-04-18 15:15:00|48213.8|48193.8|48296.7|48276.7|48300.4|48280.4|48213.8|48193.8|183
1650295200000|2022-04-18 15:20:00|48296.3|48276.3|48311.7|48291.7|48338.8|48318.8|48296.3|48276.3|174
1650295500000|2022-04-18 15:25:00|48311.4|48291.4|48366.4|48346.4|48366.4|48346.4|48296.7|48276.7|196
1650295800000|2022-04-18 15:30:00|48364.2|48344.2|48394.5|48374.5|48416.4|48396.4|48354.5|48334.5|229
1650296100000|2022-04-18 15:35:00|48396.7|48376.7|48396.7|48376.7|48436.7|48416.7|48393.6|48373.6|230
1650296400000|2022-04-18 15:40:00|48396.4|48376.4|48298.9|48278.9|48401.7|48381.7|48296.4|48276.4|294
1650296700000|2022-04-18 15:45:00|48296.7|48276.7|48313.6|48293.6|48341.7|48321.7|48278.9|48258.9|267
1650297000000|2022-04-18 15:50:00|48311.4|48291.4|48273.9|48253.9|48318.9|48298.9|48261.7|48241.7|175
1650297300000|2022-04-18 15:55:00|48271.4|48251.4|48294.2|48274.2|48319.6|48299.6|48268.9|48248.9|145
1650297600000|2022-04-18 16:00:00|48291.7|48271.7|48331.1|48311.1|48331.1|48311.1|48279.2|48259.2|144
1650297900000|2022-04-18 16:05:00|48333.3|48313.3|48306.1|48286.1|48334|48314|48306.1|48286.1|156
1650298200000|2022-04-18 16:10:00|48316.5|48296.5|48268.3|48248.3|48316.5|48296.5|48261.2|48241.2|153
1650298500000|2022-04-18 16:15:00|48266.2|48246.2|48303|48283|48303.3|48283.3|48258.3|48238.3|163
1650298800000|2022-04-18 16:20:00|48300.9|48280.9|48283.4|48263.4|48328.4|48308.4|48243.4|48223.4|165
1650299100000|2022-04-18 16:25:00|48281.2|48261.2|48270.9|48250.9|48303.4|48283.4|48270.6|48250.6|90
1650299400000|2022-04-18 16:30:00|48270.6|48250.6|48230.6|48210.6|48270.9|48250.9|48223.7|48203.7|208
1650299700000|2022-04-18 16:35:00|48230.9|48210.9|48210.9|48190.9|48235.3|48215.3|48193.4|48173.4|306
1650300000000|2022-04-18 16:40:00|48210.6|48190.6|48238.1|48218.1|48240.3|48220.3|48138.4|48118.4|368
1650300300000|2022-04-18 16:45:00|48233.4|48213.4|48217.8|48197.8|48238.4|48218.4|48212.5|48192.5|452
1650300600000|2022-04-18 16:50:00|48215.3|48195.3|48238.1|48218.1|48242.5|48222.5|48215.3|48195.3|284
1650300900000|2022-04-18 16:55:00|48240.3|48220.3|48205.6|48185.6|48272.8|48252.8|48182.5|48162.5|794
1650301200000|2022-04-18 17:00:00|48203.8|48183.8|48190.6|48170.6|48210.6|48190.6|48170.3|48150.3|244
1650301500000|2022-04-18 17:05:00|48190.3|48170.3|48182.8|48162.8|48197.5|48177.5|48177.8|48157.8|73
1650301800000|2022-04-18 17:10:00|48180.7|48160.7|48182.9|48162.9|48203.2|48183.2|48180|48160|50
1650302100000|2022-04-18 17:15:00|48185|48165|48165.4|48145.4|48185|48165|48150.7|48130.7|48
1650302400000|2022-04-18 17:20:00|48165.7|48145.7|48152.9|48132.9|48177.2|48157.2|48152.9|48132.9|43
1650302700000|2022-04-18 17:25:00|48150.4|48130.4|48152.9|48132.9|48162.6|48142.6|48145.4|48125.4|53
1650303000000|2022-04-18 17:30:00|48153.2|48133.2|48165.4|48145.4|48177.9|48157.9|48150.7|48130.7|79
1650303300000|2022-04-18 17:35:00|48167.6|48147.6|48167.9|48147.9|48176|48156|48150.4|48130.4|90
1650303600000|2022-04-18 17:40:00|48165.4|48145.4|48170.4|48150.4|48177.9|48157.9|48165.4|48145.4|44
1650303900000|2022-04-18 17:45:00|48167.9|48147.9|48168.2|48148.2|48173.6|48153.6|48160.4|48140.4|37
1650304200000|2022-04-18 17:50:00|48165.7|48145.7|48177.6|48157.6|48180.1|48160.1|48162.9|48142.9|43
1650304500000|2022-04-18 17:55:00|48180.1|48160.1|48220.5|48200.5|48225.1|48205.1|48177.6|48157.6|127
1650304800000|2022-04-18 18:00:00|48222.6|48202.6|48250.2|48230.2|48250.5|48230.5|48220.5|48200.5|109
1650305100000|2022-04-18 18:05:00|48248|48228|48190.5|48170.5|48248|48228|48190.5|48170.5|73
1650305400000|2022-04-18 18:10:00|48193.6|48173.6|48218|48198|48223|48203|48193.6|48173.6|186
1650305700000|2022-04-18 18:15:00|48220.5|48200.5|48208|48188|48233|48213|48155.5|48135.5|571
1650306000000|2022-04-18 18:20:00|48205.8|48185.8|48188|48168|48205.8|48185.8|48175.5|48155.5|293
1650306300000|2022-04-18 18:25:00|48190.5|48170.5|48203|48183|48228|48208|48190.5|48170.5|414
1650306600000|2022-04-18 18:30:00|48205.2|48185.2|48195.5|48175.5|48205.2|48185.2|48170.5|48150.5|36
1650306900000|2022-04-18 18:35:00|48197.7|48177.7|48220.6|48200.6|48228|48208|48197.7|48177.7|55
1650307200000|2022-04-18 18:40:00|48223.1|48203.1|48210.6|48190.6|48225.6|48205.6|48210.6|48190.6|25
1650307500000|2022-04-18 18:45:00|48208.1|48188.1|48202.8|48182.8|48208.1|48188.1|48193.1|48173.1|12
1650307800000|2022-04-18 18:50:00|48200.6|48180.6|48203.1|48183.1|48205.6|48185.6|48200.3|48180.3|9
1650308100000|2022-04-18 18:55:00|48203.4|48183.4|48161.2|48141.2|48203.4|48183.4|48161.2|48141.2|24
1650308400000|2022-04-18 19:00:00|48163.4|48143.4|48168.1|48148.1|48183.1|48163.1|48160.6|48140.6|23
1650308700000|2022-04-18 19:05:00|48168.4|48148.4|48160.9|48140.9|48170.9|48150.9|48158.4|48138.4|21
1650309000000|2022-04-18 19:10:00|48158.4|48138.4|48160.6|48140.6|48165.3|48145.3|48158.1|48138.1|17
1650309300000|2022-04-18 19:15:00|48160.9|48140.9|48182.8|48162.8|48185.6|48165.6|48160.6|48140.6|58
1650309600000|2022-04-18 19:20:00|48185|48165|48238.5|48218.5|48248.2|48228.2|48185|48165|98
1650309900000|2022-04-18 19:25:00|48240.7|48220.7|48198.2|48178.2|48240.7|48220.7|48198.2|48178.2|23
1650310200000|2022-04-18 19:30:00|48197.9|48177.9|48188.2|48168.2|48198.2|48178.2|48178.2|48158.2|71
1650310500000|2022-04-18 19:35:00|48187.9|48167.9|48176|48156|48200.7|48180.7|48168.2|48148.2|31
1650310800000|2022-04-18 19:40:00|48175.7|48155.7|48193.8|48173.8|48201|48181|48173.2|48153.2|29
1650311100000|2022-04-18 19:45:00|48191.3|48171.3|48193.2|48173.2|48198.5|48178.5|48186|48166|20
1650311400000|2022-04-18 19:50:00|48192.9|48172.9|48201|48181|48205.4|48185.4|48183.5|48163.5|17
1650311700000|2022-04-18 19:55:00|48203.2|48183.2|48223.2|48203.2|48228.2|48208.2|48203.2|48183.2|38
1650312000000|2022-04-18 20:00:00|48222.9|48202.9|48221.1|48201.1|48225.4|48205.4|48215.7|48195.7|43
1650312300000|2022-04-18 20:05:00|48220.8|48200.8|48233.9|48213.9|48234.2|48214.2|48213.3|48193.3|50
1650312600000|2022-04-18 20:10:00|48236.1|48216.1|48223.3|48203.3|48236.1|48216.1|48221.1|48201.1|29
1650312900000|2022-04-18 20:15:00|48223.6|48203.6|48223.6|48203.6|48228.3|48208.3|48223.6|48203.6|3
1650313200000|2022-04-18 20:20:00|48221.4|48201.4|48218.6|48198.6|48226.1|48206.1|48218.6|48198.6|8
1650313500000|2022-04-18 20:25:00|48218.3|48198.3|48216.1|48196.1|48218.3|48198.3|48208.6|48188.6|8
1650313800000|2022-04-18 20:30:00|48218.3|48198.3|48223.3|48203.3|48225.8|48205.8|48218.3|48198.3|7
1650314100000|2022-04-18 20:35:00|48225.5|48205.5|48220.8|48200.8|48228.3|48208.3|48220.8|48200.8|20
1650314400000|2022-04-18 20:40:00|48223.3|48203.3|48220.8|48200.8|48225.8|48205.8|48220.8|48200.8|5
1650314700000|2022-04-18 20:45:00|48218.3|48198.3|48223.4|48203.4|48230.9|48210.9|48216.2|48196.2|40
1650315000000|2022-04-18 20:50:00|48223.1|48203.1|48201.2|48181.2|48223.1|48203.1|48201.2|48181.2|20
1650315300000|2022-04-18 20:55:00|48201.5|48181.5|48213.4|48193.4|48213.4|48193.4|48191.2|48171.2|27
1650319200000|2022-04-18 22:00:00|48186.3|48166.3|48216|48196|48226|48206|48183.5|48163.5|67
1650319500000|2022-04-18 22:05:00|48216.3|48196.3|48226.1|48206.1|48226.1|48206.1|48213.5|48193.5|165
1650319800000|2022-04-18 22:10:00|48226.4|48206.4|48231.1|48211.1|48231.1|48211.1|48226.1|48206.1|8
1650320100000|2022-04-18 22:15:00|48231.4|48211.4|48221.1|48201.1|48231.4|48211.4|48213.9|48193.9|14
1650320400000|2022-04-18 22:20:00|48223.6|48203.6|48246.1|48226.1|48246.1|48226.1|48221.1|48201.1|25
1650320700000|2022-04-18 22:25:00|48246.4|48226.4|48258.6|48238.6|48268.3|48248.3|48246.4|48226.4|25
1650321000000|2022-04-18 22:30:00|48260.8|48240.8|48265.8|48245.8|48271.1|48251.1|48253.6|48233.6|37
1650321300000|2022-04-18 22:35:00|48263.6|48243.6|48239.5|48219.5|48263.6|48243.6|48239.5|48219.5|14
1650321600000|2022-04-18 22:40:00|48239.8|48219.8|48222|48202|48242|48222|48219.2|48199.2|11
1650321900000|2022-04-18 22:45:00|48219.5|48199.5|48216.7|48196.7|48221.7|48201.7|48216.7|48196.7|8
1650322200000|2022-04-18 22:50:00|48216.8|48196.8|48204.3|48184.3|48216.8|48196.8|48204.3|48184.3|12
1650322500000|2022-04-18 22:55:00|48206.8|48186.8|48206.8|48186.8|48206.8|48186.8|48201.8|48181.8|10
1650322800000|2022-04-18 23:00:00|48207.1|48187.1|48211.5|48191.5|48226.8|48206.8|48207.1|48187.1|15
1650323100000|2022-04-18 23:05:00|48211.2|48191.2|48191.8|48171.8|48211.2|48191.2|48187.1|48167.1|28
1650323400000|2022-04-18 23:10:00|48192.1|48172.1|48178.7|48158.7|48199|48179|48162.4|48142.4|33
1650323700000|2022-04-18 23:15:00|48181.2|48161.2|48174.3|48154.3|48189.3|48169.3|48174.3|48154.3|14
1650324000000|2022-04-18 23:20:00|48176.8|48156.8|48169.3|48149.3|48182.1|48162.1|48167.1|48147.1|9
1650324300000|2022-04-18 23:25:00|48169|48149|48156.5|48136.5|48169|48149|48156.5|48136.5|18
1650324600000|2022-04-18 23:30:00|48156.8|48136.8|48154.7|48134.7|48157.2|48137.2|48151.8|48131.8|12
1650324900000|2022-04-18 23:35:00|48157.2|48137.2|48159.1|48139.1|48159.4|48139.4|48152.2|48132.2|10
1650325200000|2022-04-18 23:40:00|48156.9|48136.9|48156.9|48136.9|48159.4|48139.4|48154.4|48134.4|5
1650325500000|2022-04-18 23:45:00|48154.7|48134.7|48187.2|48167.2|48199.4|48179.4|48154.4|48134.4|38
1650325800000|2022-04-18 23:50:00|48189.7|48169.7|48187.2|48167.2|48204.4|48184.4|48171.9|48151.9|51
1650326100000|2022-04-18 23:55:00|48184.7|48164.7|48166.9|48146.9|48202.2|48182.2|48164.4|48144.4|39
1650326400000|2022-04-19 00:00:00|48138.5|48118.5|47867.5|47847.5|48138.5|48118.5|47842.5|47822.5|681
1650326700000|2022-04-19 00:05:00|47863.1|47843.1|47940.6|47920.6|47952.5|47932.5|47848.1|47828.1|178
1650327000000|2022-04-19 00:10:00|47938.4|47918.4|47973.7|47953.7|47986.2|47966.2|47918.4|47898.4|161
1650327300000|2022-04-19 00:15:00|47978.7|47958.7|47971.6|47951.6|47990.9|47970.9|47946.5|47926.5|84
1650327600000|2022-04-19 00:20:00|47974.1|47954.1|47992.2|47972.2|47997.2|47977.2|47934.1|47914.1|107
1650327900000|2022-04-19 00:25:00|47994.4|47974.4|47961.9|47941.9|48005|47985|47956.6|47936.6|58
1650328200000|2022-04-19 00:30:00|47964.7|47944.7|47979.7|47959.7|47987.2|47967.2|47955|47935|58
1650328500000|2022-04-19 00:35:00|47981.9|47961.9|48026.9|48006.9|48029.7|48009.7|47979.7|47959.7|37
1650328800000|2022-04-19 00:40:00|48024.7|48004.7|47996.6|47976.6|48044.4|48024.4|47984.4|47964.4|61
1650329100000|2022-04-19 00:45:00|47998.8|47978.8|47979.7|47959.7|47999.4|47979.4|47969.7|47949.7|39
1650329400000|2022-04-19 00:50:00|47979.4|47959.4|47996.9|47976.9|48006.9|47986.9|47974.4|47954.4|38
1650329700000|2022-04-19 00:55:00|47994.7|47974.7|48019.4|47999.4|48019.4|47999.4|47986.9|47966.9|88
1650330000000|2022-04-19 01:00:00|48017.2|47997.2|48090|48070|48090|48070|47991.9|47971.9|320
1650330300000|2022-04-19 01:05:00|48092.2|48072.2|48110.3|48090.3|48110.3|48090.3|48065.3|48045.3|193
1650330600000|2022-04-19 01:10:00|48110.6|48090.6|48135.4|48115.4|48150.1|48130.1|48110.1|48090.1|148
1650330900000|2022-04-19 01:15:00|48132.9|48112.9|48127.6|48107.6|48148.2|48128.2|48100.4|48080.4|162
1650331200000|2022-04-19 01:20:00|48125.4|48105.4|48125.1|48105.1|48145.4|48125.4|48097.9|48077.9|97
1650331500000|2022-04-19 01:25:00|48125.4|48105.4|48165.4|48145.4|48170.1|48150.1|48125.4|48105.4|79
1650331800000|2022-04-19 01:30:00|48165.1|48145.1|48170.4|48150.4|48222|48202|48160.4|48140.4|88
1650332100000|2022-04-19 01:35:00|48172.9|48152.9|48089.8|48069.8|48175.4|48155.4|48080.7|48060.7|106
1650332400000|2022-04-19 01:40:00|48087.6|48067.6|48045.4|48025.4|48090.1|48070.1|48045.4|48025.4|73
1650332700000|2022-04-19 01:45:00|48050.1|48030.1|48062.9|48042.9|48072.3|48052.3|48027.9|48007.9|57
1650333000000|2022-04-19 01:50:00|48062.6|48042.6|48072.6|48052.6|48074.8|48054.8|48057.6|48037.6|36
1650333300000|2022-04-19 01:55:00|48072.3|48052.3|48070.4|48050.4|48090.4|48070.4|48065.1|48045.1|19
1650333600000|2022-04-19 02:00:00|48065.7|48045.7|48089.9|48069.9|48090.2|48070.2|48060.2|48040.2|30
1650333900000|2022-04-19 02:05:00|48090.2|48070.2|48045.2|48025.2|48100.2|48080.2|48042.7|48022.7|41
1650334200000|2022-04-19 02:10:00|48044.9|48024.9|48074.6|48054.6|48074.6|48054.6|48039.9|48019.9|54
1650334500000|2022-04-19 02:15:00|48077.1|48057.1|48089.6|48069.6|48111.8|48091.8|48072.4|48052.4|27
1650334800000|2022-04-19 02:20:00|48087.4|48067.4|48079.9|48059.9|48097.1|48077.1|48077.7|48057.7|17
1650335100000|2022-04-19 02:25:00|48077.4|48057.4|48047.1|48027.1|48079.9|48059.9|48047.1|48027.1|36
1650335400000|2022-04-19 02:30:00|48049.3|48029.3|48044.6|48024.6|48064.9|48044.9|48039.6|48019.6|27
1650335700000|2022-04-19 02:35:00|48042.1|48022.1|48012.1|47992.1|48054.6|48034.6|48004.6|47984.6|55
1650336000000|2022-04-19 02:40:00|48009.9|47989.9|47979.7|47959.7|48024.6|48004.6|47979.4|47959.4|32
1650336300000|2022-04-19 02:45:00|47979.4|47959.4|47999.7|47979.7|48004.4|47984.4|47964.7|47944.7|46
1650336600000|2022-04-19 02:50:00|47999.4|47979.4|48027.2|48007.2|48041.9|48021.9|47995.3|47975.3|45
1650336900000|2022-04-19 02:55:00|48029.4|48009.4|48064.4|48044.4|48066.9|48046.9|48024.4|48004.4|42
1650337200000|2022-04-19 03:00:00|48064.1|48044.1|48122.2|48102.2|48154.4|48134.4|48064.1|48044.1|98
1650337500000|2022-04-19 03:05:00|48124.7|48104.7|48109.7|48089.7|48145|48125|48100.3|48080.3|29
1650337800000|2022-04-19 03:10:00|48105.3|48085.3|48080.3|48060.3|48105.3|48085.3|48068.1|48048.1|22
1650338100000|2022-04-19 03:15:00|48080|48060|48115.3|48095.3|48119.7|48099.7|48052.2|48032.2|21
1650338400000|2022-04-19 03:20:00|48117.5|48097.5|48163.1|48143.1|48170.3|48150.3|48115.3|48095.3|62
1650338700000|2022-04-19 03:25:00|48165.6|48145.6|48130.3|48110.3|48165.6|48145.6|48110.3|48090.3|51
1650339000000|2022-04-19 03:30:00|48127.8|48107.8|48118.4|48098.4|48145.3|48125.3|48118.4|48098.4|16
1650339300000|2022-04-19 03:35:00|48120.6|48100.6|48130.1|48110.1|48130.1|48110.1|48115.6|48095.6|8
1650339600000|2022-04-19 03:40:00|48130.4|48110.4|48190.7|48170.7|48195.7|48175.7|48130.4|48110.4|69
1650339900000|2022-04-19 03:45:00|48192.9|48172.9|48222.9|48202.9|48235.7|48215.7|48178.4|48158.4|48
1650340200000|2022-04-19 03:50:00|48225.4|48205.4|48200.4|48180.4|48230.4|48210.4|48195.4|48175.4|63
1650340500000|2022-04-19 03:55:00|48195.7|48175.7|48200.7|48180.7|48205.7|48185.7|48180.7|48160.7|19
1650340800000|2022-04-19 04:00:00|48202.9|48182.9|48200.7|48180.7|48207.9|48187.9|48188.2|48168.2|21
1650341100000|2022-04-19 04:05:00|48210.7|48190.7|48227.9|48207.9|48247.9|48227.9|48210.7|48190.7|85
1650341400000|2022-04-19 04:10:00|48225.7|48205.7|48230.7|48210.7|48235.7|48215.7|48218.2|48198.2|19
1650341700000|2022-04-19 04:15:00|48233.2|48213.2|48215.7|48195.7|48250.1|48230.1|48205.7|48185.7|25
1650342000000|2022-04-19 04:20:00|48217.9|48197.9|48213.2|48193.2|48225.7|48205.7|48210.7|48190.7|26
1650342300000|2022-04-19 04:25:00|48215.7|48195.7|48180.5|48160.5|48215.7|48195.7|48180.5|48160.5|20
1650342600000|2022-04-19 04:30:00|48183|48163|48170.8|48150.8|48203|48183|48155.7|48135.7|57
1650342900000|2022-04-19 04:35:00|48173|48153|48155.8|48135.8|48175.8|48155.8|48140.8|48120.8|27
1650343200000|2022-04-19 04:40:00|48158|48138|48153.3|48133.3|48169.6|48149.6|48153.3|48133.3|5
1650343500000|2022-04-19 04:45:00|48155.8|48135.8|48150.5|48130.5|48155.8|48135.8|48133.3|48113.3|44
1650343800000|2022-04-19 04:50:00|48150.8|48130.8|48113|48093|48157.4|48137.4|48110.8|48090.8|35
1650344100000|2022-04-19 04:55:00|48112.7|48092.7|48125.5|48105.5|48127.7|48107.7|48110.5|48090.5|20
1650344400000|2022-04-19 05:00:00|48125.8|48105.8|48123.3|48103.3|48145.5|48125.5|48115.8|48095.8|45
1650344700000|2022-04-19 05:05:00|48123|48103|48078.3|48058.3|48125.5|48105.5|48068.3|48048.3|53
1650345000000|2022-04-19 05:10:00|48080.8|48060.8|48065.8|48045.8|48085.2|48065.2|48043.3|48023.3|25
1650345300000|2022-04-19 05:15:00|48060.8|48040.8|48035.8|48015.8|48060.8|48040.8|48018.3|47998.3|58
1650345600000|2022-04-19 05:20:00|48038.1|48018.1|48037.5|48017.5|48042.5|48022.5|48020.6|48000.6|96
1650345900000|2022-04-19 05:25:00|48039.7|48019.7|48055.3|48035.3|48070.3|48050.3|48039.7|48019.7|47
1650346200000|2022-04-19 05:30:00|48055|48035|48025|48005|48071.9|48051.9|48017.8|47997.8|99
1650346500000|2022-04-19 05:35:00|48027.2|48007.2|47990.6|47970.6|48040.3|48020.3|47987.8|47967.8|87
1650346800000|2022-04-19 05:40:00|47992.8|47972.8|47997.5|47977.5|48002.2|47982.2|47970.6|47950.6|87
1650347100000|2022-04-19 05:45:00|47995.3|47975.3|48044.2|48024.2|48044.7|48024.7|47987.8|47967.8|79
1650347400000|2022-04-19 05:50:00|48041.7|48021.7|48062|48042|48067|48047|48041.4|48021.4|64
1650347700000|2022-04-19 05:55:00|48059.8|48039.8|48039.5|48019.5|48071.7|48051.7|48034.8|48014.8|51
1650348000000|2022-04-19 06:00:00|48037.3|48017.3|47989.5|47969.5|48043.9|48023.9|47989.5|47969.5|105
1650348300000|2022-04-19 06:05:00|47985.1|47965.1|47989.5|47969.5|47999.2|47979.2|47947.3|47927.3|120
1650348600000|2022-04-19 06:10:00|47999.5|47979.5|47996.7|47976.7|48013.9|47993.9|47979.5|47959.5|36
1650348900000|2022-04-19 06:15:00|47994.5|47974.5|47995.1|47975.1|48009.5|47989.5|47984.5|47964.5|49
1650349200000|2022-04-19 06:20:00|47997.3|47977.3|47992|47972|48011.4|47991.4|47982|47962|30
1650349500000|2022-04-19 06:25:00|47994.5|47974.5|47989|47969|47997|47977|47982.3|47962.3|31
1650349800000|2022-04-19 06:30:00|47986.8|47966.8|47994.3|47974.3|48016.5|47996.5|47984.3|47964.3|39
1650350100000|2022-04-19 06:35:00|47996.5|47976.5|47986.8|47966.8|48002.1|47982.1|47981.8|47961.8|55
1650350400000|2022-04-19 06:40:00|47986.5|47966.5|47994|47974|48016.5|47996.5|47981.2|47961.2|75
1650350700000|2022-04-19 06:45:00|47994.3|47974.3|47979.3|47959.3|48018.7|47998.7|47979.3|47959.3|25
1650351000000|2022-04-19 06:50:00|47977.1|47957.1|47983.4|47963.4|47993.4|47973.4|47977.1|47957.1|101
1650351300000|2022-04-19 06:55:00|47983.7|47963.7|47988.2|47968.2|47998.4|47978.4|47973.2|47953.2|82
1650351600000|2022-04-19 07:00:00|47988.5|47968.5|48088.2|48068.2|48090.7|48070.7|47985.4|47965.4|176
1650351900000|2022-04-19 07:05:00|48090.7|48070.7|48011|47991|48113.8|48093.8|47991|47971|88
1650352200000|2022-04-19 07:10:00|48008.8|47988.8|47951.6|47931.6|48010.7|47990.7|47936.3|47916.3|91
1650352500000|2022-04-19 07:15:00|47951.3|47931.3|47956|47936|47960.4|47940.4|47920.7|47900.7|62
1650352800000|2022-04-19 07:20:00|47956.3|47936.3|48006|47986|48008.2|47988.2|47956.3|47936.3|44
1650353100000|2022-04-19 07:25:00|48003.8|47983.8|47991.3|47971.3|48003.8|47983.8|47991.3|47971.3|3
1650353400000|2022-04-19 07:30:00|47981.3|47961.3|47951.3|47931.3|47995.2|47975.2|47946|47926|40
1650353700000|2022-04-19 07:35:00|47953.8|47933.8|47958.5|47938.5|47963|47943|47948.5|47928.5|24
1650354000000|2022-04-19 07:40:00|47958.8|47938.8|47989.1|47969.1|47991.1|47971.1|47946.1|47926.1|55
1650354300000|2022-04-19 07:45:00|47991.3|47971.3|48046.4|48026.4|48046.6|48026.6|47986.1|47966.1|53
1650354600000|2022-04-19 07:50:00|48043.9|48023.9|48091.1|48071.1|48101.4|48081.4|48043.6|48023.6|74
1650354900000|2022-04-19 07:55:00|48088.9|48068.9|48079.2|48059.2|48126.1|48106.1|48079.2|48059.2|64
1650355200000|2022-04-19 08:00:00|48078.3|48058.3|48066.7|48046.7|48088|48068|48033.9|48013.9|284
1650355500000|2022-04-19 08:05:00|48071.4|48051.4|48087.3|48067.3|48175|48155|48069.2|48049.2|320
1650355800000|2022-04-19 08:10:00|48084.8|48064.8|48092.5|48072.5|48130|48110|48065.3|48045.3|195
1650356100000|2022-04-19 08:15:00|48092.8|48072.8|48040.1|48020.1|48095|48075|48025.3|48005.3|57
1650356400000|2022-04-19 08:20:00|48039.5|48019.5|48075.1|48055.1|48079.5|48059.5|48030.1|48010.1|66
1650356700000|2022-04-19 08:25:00|48072.9|48052.9|48080.1|48060.1|48104.5|48084.5|48070.4|48050.4|41
1650357000000|2022-04-19 08:30:00|48082.3|48062.3|48109.2|48089.2|48117|48097|48075.1|48055.1|44
1650357300000|2022-04-19 08:35:00|48109.5|48089.5|48109.5|48089.5|48170.1|48150.1|48107.3|48087.3|70
1650357600000|2022-04-19 08:40:00|48109.8|48089.8|48104.8|48084.8|48124.8|48104.8|48100.4|48080.4|52
1650357900000|2022-04-19 08:45:00|48102.3|48082.3|48012.1|47992.1|48104.8|48084.8|48005.1|47985.1|60
1650358200000|2022-04-19 08:50:00|48012.3|47992.3|48054.3|48034.3|48074|48054|48012.3|47992.3|97
1650358500000|2022-04-19 08:55:00|48052.1|48032.1|48031.8|48011.8|48061.8|48041.8|48014|47994|46
1650358800000|2022-04-19 09:00:00|48029.6|48009.6|48034.3|48014.3|48046.5|48026.5|48016.8|47996.8|50
1650359100000|2022-04-19 09:05:00|48032.1|48012.1|48042.1|48022.1|48054.6|48034.6|48009.3|47989.3|134
1650359400000|2022-04-19 09:10:00|48039.6|48019.6|48009.3|47989.3|48046.8|48026.8|48009|47989|105
1650359700000|2022-04-19 09:15:00|48009|47989|47969.3|47949.3|48009|47989|47969.3|47949.3|39
1650360000000|2022-04-19 09:20:00|47969.1|47949.1|47874.6|47854.6|47969.1|47949.1|47874.6|47854.6|250
1650360300000|2022-04-19 09:25:00|47874.3|47854.3|47764.4|47744.4|47876.8|47856.8|47748.8|47728.8|303
1650360600000|2022-04-19 09:30:00|47762.1|47742.1|47799.6|47779.6|47814.1|47794.1|47731.6|47711.6|135
1650360900000|2022-04-19 09:35:00|47801.9|47781.9|47791.6|47771.6|47806.9|47786.9|47787.2|47767.2|117
1650361200000|2022-04-19 09:40:00|47789.4|47769.4|47794.1|47774.1|47809.1|47789.1|47784.4|47764.4|83
1650361500000|2022-04-19 09:45:00|47793.8|47773.8|47839.1|47819.1|47841.3|47821.3|47789.4|47769.4|125
1650361800000|2022-04-19 09:50:00|47836.9|47816.9|47826.9|47806.9|47856.6|47836.6|47826.9|47806.9|111
1650362100000|2022-04-19 09:55:00|47829.4|47809.4|47849.7|47829.7|47856.9|47836.9|47829.1|47809.1|52
1650362400000|2022-04-19 10:00:00|47849.4|47829.4|47849.2|47829.2|47854.1|47834.1|47824.7|47804.7|90
1650362700000|2022-04-19 10:05:00|47846.9|47826.9|47839.2|47819.2|47851.7|47831.7|47832.2|47812.2|41
1650363000000|2022-04-19 10:10:00|47836.9|47816.9|47814.2|47794.2|47836.9|47816.9|47792.2|47772.2|56
1650363300000|2022-04-19 10:15:00|47812|47792|47764.2|47744.2|47816.4|47796.4|47764.2|47744.2|102
1650363600000|2022-04-19 10:20:00|47763.9|47743.9|47773.9|47753.9|47778.6|47758.6|47756.7|47736.7|65
1650363900000|2022-04-19 10:25:00|47774.2|47754.2|47763.1|47743.1|47788.6|47768.6|47749.8|47729.8|57
1650364200000|2022-04-19 10:30:00|47760.9|47740.9|47796.4|47776.4|47798.7|47778.7|47743.4|47723.4|87
1650364500000|2022-04-19 10:35:00|47799.2|47779.2|47813.7|47793.7|47818.7|47798.7|47794.8|47774.8|52
1650364800000|2022-04-19 10:40:00|47811.2|47791.2|47794|47774|47826.2|47806.2|47789.5|47769.5|56
1650365100000|2022-04-19 10:45:00|47789.2|47769.2|47796.2|47776.2|47809|47789|47781.7|47761.7|74
1650365400000|2022-04-19 10:50:00|47796.5|47776.5|47819|47799|47824.3|47804.3|47796.5|47776.5|51
1650365700000|2022-04-19 10:55:00|47816.5|47796.5|47776.5|47756.5|47816.5|47796.5|47764|47744|68
1650366000000|2022-04-19 11:00:00|47774|47754|47729|47709|47774|47754|47701.2|47681.2|165
1650366300000|2022-04-19 11:05:00|47728.7|47708.7|47666.5|47646.5|47728.7|47708.7|47656.2|47636.2|140
1650366600000|2022-04-19 11:10:00|47661.8|47641.8|47664|47644|47668.7|47648.7|47649.6|47629.6|129
1650366900000|2022-04-19 11:15:00|47666.2|47646.2|47663.2|47643.2|47683.8|47663.8|47633.5|47613.5|845
1650367200000|2022-04-19 11:20:00|47658.2|47638.2|47681|47661|47681|47661|47655.7|47635.7|101
1650367500000|2022-04-19 11:25:00|47683.5|47663.5|47713.2|47693.2|47718.2|47698.2|47675.7|47655.7|146
1650367800000|2022-04-19 11:30:00|47711|47691|47688|47668|47715.7|47695.7|47673.8|47653.8|240
1650368100000|2022-04-19 11:35:00|47688.2|47668.2|47668.2|47648.2|47703.2|47683.2|47658.5|47638.5|128
1650368400000|2022-04-19 11:40:00|47668.8|47648.8|47631|47611|47676|47656|47608.5|47588.5|182
1650368700000|2022-04-19 11:45:00|47633.5|47613.5|47658.3|47638.3|47673.3|47653.3|47625.8|47605.8|153
1650369000000|2022-04-19 11:50:00|47655.8|47635.8|47658.3|47638.3|47680.8|47660.8|47640.8|47620.8|121
1650369300000|2022-04-19 11:55:00|47658.6|47638.6|47664.4|47644.4|47673.6|47653.6|47658.6|47638.6|148
1650369600000|2022-04-19 12:00:00|47661.9|47641.9|47648.9|47628.9|47701.6|47681.6|47629.7|47609.7|183
1650369900000|2022-04-19 12:05:00|47646.6|47626.6|47631.6|47611.6|47681.4|47661.4|47606.6|47586.6|145
1650370200000|2022-04-19 12:10:00|47629.1|47609.1|47656.7|47636.7|47669.4|47649.4|47619.1|47599.1|207
1650370500000|2022-04-19 12:15:00|47656.4|47636.4|47648.3|47628.3|47668.9|47648.9|47629.2|47609.2|391
1650370800000|2022-04-19 12:20:00|47650.8|47630.8|47563.6|47543.6|47655.6|47635.6|47538.9|47518.9|415
1650371100000|2022-04-19 12:25:00|47563.9|47543.9|47573.4|47553.4|47576.1|47556.1|47510.9|47490.9|506
1650371400000|2022-04-19 12:30:00|47573.1|47553.1|47638.4|47618.4|47640.6|47620.6|47526.1|47506.1|271
1650371700000|2022-04-19 12:35:00|47628.9|47608.9|47586.2|47566.2|47658.1|47638.1|47583.4|47563.4|230
1650372000000|2022-04-19 12:40:00|47588.4|47568.4|47507.8|47487.8|47633.4|47613.4|47498.7|47478.7|536
1650372300000|2022-04-19 12:45:00|47505.6|47485.6|47507.9|47487.9|47540.3|47520.3|47475.6|47455.6|362
1650372600000|2022-04-19 12:50:00|47510.6|47490.6|47522.9|47502.9|47525.1|47505.1|47470.4|47450.4|322
1650372900000|2022-04-19 12:55:00|47525.6|47505.6|47477.9|47457.9|47555.7|47535.7|47477.9|47457.9|438
1650373200000|2022-04-19 13:00:00|47475.7|47455.7|47261.2|47241.2|47475.7|47455.7|47256.2|47236.2|882
1650373500000|2022-04-19 13:05:00|47258.7|47238.7|47196|47176|47298.4|47278.4|47147.6|47127.6|893
1650373800000|2022-04-19 13:10:00|47195.7|47175.7|47161|47141|47226.2|47206.2|47146|47126|538
1650374100000|2022-04-19 13:15:00|47158.7|47138.7|47170.7|47150.7|47203.8|47183.8|47141.2|47121.2|668
1650374400000|2022-04-19 13:20:00|47168.5|47148.5|47223.2|47203.2|47241|47221|47150.7|47130.7|335
1650374700000|2022-04-19 13:25:00|47221|47201|47243.8|47223.8|47278.2|47258.2|47196.3|47176.3|364
1650375000000|2022-04-19 13:30:00|47246|47226|47258.5|47238.5|47263.5|47243.5|47171.8|47151.8|446
1650375300000|2022-04-19 13:35:00|47256.3|47236.3|47239.1|47219.1|47276.3|47256.3|47198.8|47178.8|334
1650375600000|2022-04-19 13:40:00|47234.1|47214.1|47164.1|47144.1|47248.3|47228.3|47146.3|47126.3|362
1650375900000|2022-04-19 13:45:00|47168.5|47148.5|47154.1|47134.1|47241|47221|47146.3|47126.3|319
1650376200000|2022-04-19 13:50:00|47153.8|47133.8|47159.7|47139.7|47173.3|47153.3|47143.5|47123.5|540
1650376500000|2022-04-19 13:55:00|47161.9|47141.9|47198.8|47178.8|47209.1|47189.1|47149.7|47129.7|285
1650376800000|2022-04-19 14:00:00|47196.6|47176.6|47179.1|47159.1|47214.1|47194.1|47166.6|47146.6|265
1650377100000|2022-04-19 14:05:00|47179.4|47159.4|47154.1|47134.1|47189.1|47169.1|47141.9|47121.9|265
1650377400000|2022-04-19 14:10:00|47154.4|47134.4|47156.7|47136.7|47196.9|47176.9|47131.7|47111.7|295
1650377700000|2022-04-19 14:15:00|47158.9|47138.9|47191.4|47171.4|47196.4|47176.4|47158.9|47138.9|343
1650378000000|2022-04-19 14:20:00|47189.2|47169.2|47186.7|47166.7|47206.1|47186.1|47171.1|47151.1|204
1650378300000|2022-04-19 14:25:00|47188.9|47168.9|47196.7|47176.7|47220.9|47200.9|47182|47162|175
1650378600000|2022-04-19 14:30:00|47194.2|47174.2|47213.7|47193.7|47218.7|47198.7|47186.7|47166.7|231
1650378900000|2022-04-19 14:35:00|47211.4|47191.4|47216.4|47196.4|47243.7|47223.7|47196.2|47176.2|252
1650379200000|2022-04-19 14:40:00|47216.2|47196.2|47194.2|47174.2|47216.7|47196.7|47191.4|47171.4|166
1650379500000|2022-04-19 14:45:00|47196.5|47176.5|47195.6|47175.6|47214|47194|47190.6|47170.6|440
1650379800000|2022-04-19 14:50:00|47195.4|47175.4|47218.4|47198.4|47252.9|47232.9|47195.4|47175.4|159
1650380100000|2022-04-19 14:55:00|47218.2|47198.2|47303.4|47283.4|47303.4|47283.4|47210.9|47190.9|319
1650380400000|2022-04-19 15:00:00|47305.7|47285.7|47311|47291|47316.2|47296.2|47263.4|47243.4|298
1650380700000|2022-04-19 15:05:00|47313.2|47293.2|47298.2|47278.2|47346.2|47326.2|47246|47226|352
1650381000000|2022-04-19 15:10:00|47293.7|47273.7|47313.5|47293.5|47316|47296|47266.2|47246.2|161
1650381300000|2022-04-19 15:15:00|47313.7|47293.7|47260.7|47240.7|47313.7|47293.7|47231|47211|246
1650381600000|2022-04-19 15:20:00|47260.4|47240.4|47241.3|47221.3|47260.4|47240.4|47218.5|47198.5|229
1650381900000|2022-04-19 15:25:00|47243.8|47223.8|47200.7|47180.7|47251.3|47231.3|47200.7|47180.7|190
1650382200000|2022-04-19 15:30:00|47203.2|47183.2|47288.8|47268.8|47293.2|47273.2|47201.3|47181.3|292
1650382500000|2022-04-19 15:35:00|47289.1|47269.1|47228.8|47208.8|47293.2|47273.2|47219.3|47199.3|157
1650382800000|2022-04-19 15:40:00|47231|47211|47190.8|47170.8|47233.5|47213.5|47190.8|47170.8|177
1650383100000|2022-04-19 15:45:00|47193.3|47173.3|47213.3|47193.3|47223|47203|47141.1|47121.1|256
1650383400000|2022-04-19 15:50:00|47206.1|47186.1|47220.3|47200.3|47236.1|47216.1|47198.6|47178.6|954
1650383700000|2022-04-19 15:55:00|47218|47198|47215.8|47195.8|47235.8|47215.8|47195.5|47175.5|186
1650384000000|2022-04-19 16:00:00|47218|47198|47112.8|47092.8|47218|47198|47100.5|47080.5|283
1650384300000|2022-04-19 16:05:00|47113.1|47093.1|47040|47020|47113.3|47093.3|47025.3|47005.3|530
1650384600000|2022-04-19 16:10:00|47037.8|47017.8|47110|47090|47110.3|47090.3|47007.5|46987.5|291
1650384900000|2022-04-19 16:15:00|47114.8|47094.8|47087.8|47067.8|47139.8|47119.8|47087.8|47067.8|278
1650385200000|2022-04-19 16:20:00|47085.6|47065.6|47117.6|47097.6|47146.7|47126.7|47085.6|47065.6|237
1650385500000|2022-04-19 16:25:00|47117.8|47097.8|47189.8|47169.8|47195.1|47175.1|47117.8|47097.8|466
1650385800000|2022-04-19 16:30:00|47192|47172|47227.3|47207.3|47235.4|47215.4|47178.7|47158.7|1243
1650386100000|2022-04-19 16:35:00|47227.6|47207.6|47257.6|47237.6|47279.8|47259.8|47225.1|47205.1|297
1650386400000|2022-04-19 16:40:00|47257.3|47237.3|47237.1|47217.1|47262.6|47242.6|47230.1|47210.1|259
1650386700000|2022-04-19 16:45:00|47239.6|47219.6|47276.5|47256.5|47279.8|47259.8|47232.1|47212.1|329
1650387000000|2022-04-19 16:50:00|47276.8|47256.8|47311.6|47291.6|47322.1|47302.1|47276.8|47256.8|301
1650387300000|2022-04-19 16:55:00|47309.3|47289.3|47367.6|47347.6|47387.1|47367.1|47307.1|47287.1|970
1650387600000|2022-04-19 17:00:00|47365.1|47345.1|47297.4|47277.4|47392.4|47372.4|47283.2|47263.2|494
1650387900000|2022-04-19 17:05:00|47297.7|47277.7|47337.9|47317.9|47345.2|47325.2|47292.9|47272.9|39
1650388200000|2022-04-19 17:10:00|47335.2|47315.2|47328|47308|47347.7|47327.7|47322.9|47302.9|42
1650388500000|2022-04-19 17:15:00|47328.2|47308.2|47350.2|47330.2|47355.5|47335.5|47313.2|47293.2|96
1650388800000|2022-04-19 17:20:00|47348|47328|47342.4|47322.4|47357.4|47337.4|47332.4|47312.4|129
1650389100000|2022-04-19 17:25:00|47342.2|47322.2|47337.2|47317.2|47342.4|47322.4|47322.7|47302.7|22
1650389400000|2022-04-19 17:30:00|47334.7|47314.7|47320|47300|47342.2|47322.2|47315|47295|38
1650389700000|2022-04-19 17:35:00|47324.7|47304.7|47332.7|47312.7|47342.5|47322.5|47317.2|47297.2|22
1650390000000|2022-04-19 17:40:00|47332.5|47312.5|47300|47280|47332.5|47312.5|47300|47280|58
1650390300000|2022-04-19 17:45:00|47302.2|47282.2|47312.8|47292.8|47317.2|47297.2|47302.2|47282.2|156
1650390600000|2022-04-19 17:50:00|47312.5|47292.5|47357.5|47337.5|47357.5|47337.5|47312.5|47292.5|48
1650390900000|2022-04-19 17:55:00|47355.3|47335.3|47312.8|47292.8|47357.5|47337.5|47295.6|47275.6|101
1650391200000|2022-04-19 18:00:00|47313.1|47293.1|47307.8|47287.8|47315.6|47295.6|47300.8|47280.8|31
1650391500000|2022-04-19 18:05:00|47310|47290|47315.3|47295.3|47325.3|47305.3|47307.8|47287.8|26
1650391800000|2022-04-19 18:10:00|47313.1|47293.1|47287.6|47267.6|47317.8|47297.8|47273.1|47253.1|46
1650392100000|2022-04-19 18:15:00|47285.3|47265.3|47264.5|47244.5|47288.1|47268.1|47262|47242|45
1650392400000|2022-04-19 18:20:00|47267|47247|47282.3|47262.3|47282.3|47262.3|47252.6|47232.6|33
1650392700000|2022-04-19 18:25:00|47280.1|47260.1|47272.3|47252.3|47282.3|47262.3|47252.6|47232.6|40
1650393000000|2022-04-19 18:30:00|47272.9|47252.9|47279.8|47259.8|47287.1|47267.1|47267.9|47247.9|15
1650393300000|2022-04-19 18:35:00|47282.3|47262.3|47289.9|47269.9|47296.6|47276.6|47282.3|47262.3|30
1650393600000|2022-04-19 18:40:00|47287.6|47267.6|47292.1|47272.1|47292.1|47272.1|47271.8|47251.8|37
1650393900000|2022-04-19 18:45:00|47294.3|47274.3|47289.4|47269.4|47304.6|47284.6|47286.9|47266.9|13
1650394200000|2022-04-19 18:50:00|47291.6|47271.6|47296.6|47276.6|47299.1|47279.1|47289.4|47269.4|9
1650394500000|2022-04-19 18:55:00|47299.1|47279.1|47289.4|47269.4|47301.6|47281.6|47282.1|47262.1|16
1650394800000|2022-04-19 19:00:00|47289.6|47269.6|47276.9|47256.9|47301.9|47281.9|47276.9|47256.9|109
1650395100000|2022-04-19 19:05:00|47279.4|47259.4|47272.2|47252.2|47283.9|47263.9|47269.7|47249.7|48
1650395400000|2022-04-19 19:10:00|47272.4|47252.4|47317.2|47297.2|47318.9|47298.9|47272.4|47252.4|31
1650395700000|2022-04-19 19:15:00|47317.4|47297.4|47332.2|47312.2|47339.4|47319.4|47317.4|47297.4|58
1650396000000|2022-04-19 19:20:00|47331.9|47311.9|47336.9|47316.9|47344.7|47324.7|47329.4|47309.4|32
1650396300000|2022-04-19 19:25:00|47337.2|47317.2|47342|47322|47342|47322|47331.9|47311.9|41
1650396600000|2022-04-19 19:30:00|47342.2|47322.2|47349.7|47329.7|47354.7|47334.7|47342|47322|40
1650396900000|2022-04-19 19:35:00|47349.5|47329.5|47354.7|47334.7|47357|47337|47347.2|47327.2|32
1650397200000|2022-04-19 19:40:00|47350.3|47330.3|47349.8|47329.8|47359.5|47339.5|47347.3|47327.3|31
1650397500000|2022-04-19 19:45:00|47352|47332|47324.8|47304.8|47354.2|47334.2|47324.8|47304.8|63
1650397800000|2022-04-19 19:50:00|47327|47307|47339.3|47319.3|47356.8|47336.8|47324.5|47304.5|50
1650398100000|2022-04-19 19:55:00|47334.5|47314.5|47334.5|47314.5|47336.8|47316.8|47304.8|47284.8|50
1650398400000|2022-04-19 20:00:00|47332.3|47312.3|47287|47267|47332.6|47312.6|47284.8|47264.8|71
1650398700000|2022-04-19 20:05:00|47284.8|47264.8|47287.3|47267.3|47289.6|47269.6|47282.6|47262.6|8
1650399000000|2022-04-19 20:10:00|47287.6|47267.6|47284.8|47264.8|47292.3|47272.3|47284.8|47264.8|14
1650399300000|2022-04-19 20:15:00|47287.1|47267.1|47297.9|47277.9|47297.9|47277.9|47287.1|47267.1|6
1650399600000|2022-04-19 20:20:00|47302.4|47282.4|47287.6|47267.6|47302.4|47282.4|47287.6|47267.6|17
1650399900000|2022-04-19 20:25:00|47283.2|47263.2|47242.6|47222.6|47283.2|47263.2|47240.4|47220.4|39
1650400200000|2022-04-19 20:30:00|47245.1|47225.1|47216.2|47196.2|47257.6|47237.6|47216.2|47196.2|64
1650400500000|2022-04-19 20:35:00|47214|47194|47212.4|47192.4|47216.2|47196.2|47209.9|47189.9|29
1650400800000|2022-04-19 20:40:00|47214.9|47194.9|47212.7|47192.7|47214.9|47194.9|47209.9|47189.9|30
1650401100000|2022-04-19 20:45:00|47212.2|47192.2|47200.2|47180.2|47214.9|47194.9|47197.7|47177.7|61
1650401400000|2022-04-19 20:50:00|47199.9|47179.9|47215.2|47195.2|47215.2|47195.2|47177.7|47157.7|65
1650401700000|2022-04-19 20:55:00|47217.4|47197.4|47184.7|47164.7|47228|47208|47180|47160|77
1650405600000|2022-04-19 22:00:00|47177.6|47157.6|47248.1|47228.1|47253.1|47233.1|47177.6|47157.6|56
1650405900000|2022-04-19 22:05:00|47250.4|47230.4|47257.9|47237.9|47257.9|47237.9|47233.1|47213.1|23
1650406200000|2022-04-19 22:10:00|47260.1|47240.1|47280.1|47260.1|47280.1|47260.1|47260.1|47240.1|23
1650406500000|2022-04-19 22:15:00|47280.4|47260.4|47262.7|47242.7|47280.4|47260.4|47260.2|47240.2|17
1650406800000|2022-04-19 22:20:00|47262.4|47242.4|47222.9|47202.9|47262.4|47242.4|47220.7|47200.7|12
1650407100000|2022-04-19 22:25:00|47225.2|47205.2|47250.7|47230.7|47250.7|47230.7|47225.2|47205.2|18
1650407400000|2022-04-19 22:30:00|47251|47231|47248|47228|47265.2|47245.2|47248|47228|12
1650407700000|2022-04-19 22:35:00|47243.2|47223.2|47238|47218|47245.2|47225.2|47228.2|47208.2|9
1650408000000|2022-04-19 22:40:00|47235.5|47215.5|47250.5|47230.5|47253|47233|47231|47211|4
1650408300000|2022-04-19 22:45:00|47250.2|47230.2|47235.8|47215.8|47250.2|47230.2|47235.8|47215.8|6
1650408600000|2022-04-19 22:50:00|47228.5|47208.5|47238.5|47218.5|47238.5|47218.5|47228.5|47208.5|13
1650408900000|2022-04-19 22:55:00|47241.3|47221.3|47233.5|47213.5|47248|47228|47233.5|47213.5|13
1650409200000|2022-04-19 23:00:00|47231.3|47211.3|47216.1|47196.1|47233.5|47213.5|47211.1|47191.1|26
1650409500000|2022-04-19 23:05:00|47213.8|47193.8|47211.1|47191.1|47223.8|47203.8|47211.1|47191.1|10
1650409800000|2022-04-19 23:10:00|47208.8|47188.8|47221.1|47201.1|47233.3|47213.3|47201.8|47181.8|24
1650410100000|2022-04-19 23:15:00|47223.6|47203.6|47218.6|47198.6|47226.1|47206.1|47213.8|47193.8|8
1650410400000|2022-04-19 23:20:00|47223.3|47203.3|47213.3|47193.3|47228.6|47208.6|47213.3|47193.3|4
1650410700000|2022-04-19 23:25:00|47213.6|47193.6|47223.6|47203.6|47228.1|47208.1|47213.3|47193.3|7
1650411000000|2022-04-19 23:30:00|47225.9|47205.9|47216.1|47196.1|47225.9|47205.9|47213.9|47193.9|7
1650411300000|2022-04-19 23:35:00|47213.9|47193.9|47235.9|47215.9|47236.1|47216.1|47213.9|47193.9|5
1650411600000|2022-04-19 23:40:00|47236.1|47216.1|47238.9|47218.9|47243.4|47223.4|47233.6|47213.6|14
1650411900000|2022-04-19 23:45:00|47245.6|47225.6|47223.9|47203.9|47250.9|47230.9|47223.9|47203.9|10
1650412200000|2022-04-19 23:50:00|47226.4|47206.4|47251.2|47231.2|47253.7|47233.7|47226.4|47206.4|14
1650412500000|2022-04-19 23:55:00|47248.9|47228.9|47233.9|47213.9|47248.9|47228.9|47233.9|47213.9|7
1650412800000|2022-04-20 00:00:00|47231.2|47211.2|47253.2|47233.2|47285.9|47265.9|47226.4|47206.4|41
1650413100000|2022-04-20 00:05:00|47252.9|47232.9|47240.4|47220.4|47255.7|47235.7|47238.2|47218.2|23
1650413400000|2022-04-20 00:10:00|47238.2|47218.2|47240.7|47220.7|47245.2|47225.2|47235.4|47215.4|14
1650413700000|2022-04-20 00:15:00|47238.5|47218.5|47248.5|47228.5|47260.5|47240.5|47230.7|47210.7|18
1650414000000|2022-04-20 00:20:00|47250.7|47230.7|47243|47223|47250.7|47230.7|47238|47218|14
1650414300000|2022-04-20 00:25:00|47240.7|47220.7|47228.3|47208.3|47245.5|47225.5|47223.8|47203.8|19
1650414600000|2022-04-20 00:30:00|47225.8|47205.8|47205.8|47185.8|47230.8|47210.8|47205.8|47185.8|21
1650414900000|2022-04-20 00:35:00|47203.5|47183.5|47196|47176|47205.8|47185.8|47186.3|47166.3|22
1650415200000|2022-04-20 00:40:00|47195.8|47175.8|47193|47173|47198.3|47178.3|47190.8|47170.8|13
1650415500000|2022-04-20 00:45:00|47193.3|47173.3|47215.3|47195.3|47215.3|47195.3|47185.8|47165.8|20
1650415800000|2022-04-20 00:50:00|47213|47193|47205.8|47185.8|47218.1|47198.1|47203.3|47183.3|21
1650416100000|2022-04-20 00:55:00|47208.1|47188.1|47183.3|47163.3|47218.1|47198.1|47181.1|47161.1|27
1650416400000|2022-04-20 01:00:00|47188.1|47168.1|47222.6|47202.6|47260.1|47240.1|47170.8|47150.8|225
1650416700000|2022-04-20 01:05:00|47225.1|47205.1|47170.1|47150.1|47230.3|47210.3|47147.8|47127.8|88
1650417000000|2022-04-20 01:10:00|47167.6|47147.6|47165.1|47145.1|47172.3|47152.3|47122.6|47102.6|66
1650417300000|2022-04-20 01:15:00|47167.9|47147.9|47052.1|47032.1|47177.9|47157.9|47040.4|47020.4|180
1650417600000|2022-04-20 01:20:00|47051.9|47031.9|47053.1|47033.1|47057.6|47037.6|47017.1|46997.1|154
1650417900000|2022-04-20 01:25:00|47057.6|47037.6|47035.1|47015.1|47067.9|47047.9|47032.6|47012.6|67
1650418200000|2022-04-20 01:30:00|47037.6|47017.6|47057.7|47037.7|47062.4|47042.4|47032.9|47012.9|46
1650418500000|2022-04-20 01:35:00|47055.4|47035.4|47088.2|47068.2|47090.4|47070.4|47055.4|47035.4|40
1650418800000|2022-04-20 01:40:00|47087.7|47067.7|47117.2|47097.2|47119.7|47099.7|47080.4|47060.4|51
1650419100000|2022-04-20 01:45:00|47117.4|47097.4|47168.2|47148.2|47197.4|47177.4|47117.2|47097.2|132
1650419400000|2022-04-20 01:50:00|47168.5|47148.5|47153.7|47133.7|47177.4|47157.4|47146|47126|63
1650419700000|2022-04-20 01:55:00|47156|47136|47176|47156|47203.7|47183.7|47151|47131|61
1650420000000|2022-04-20 02:00:00|47173.7|47153.7|47160.7|47140.7|47176.2|47156.2|47151.5|47131.5|83
1650420300000|2022-04-20 02:05:00|47158.5|47138.5|47179|47159|47179|47159|47141.3|47121.3|76
1650420600000|2022-04-20 02:10:00|47174.3|47154.3|47198.3|47178.3|47205.8|47185.8|47174.3|47154.3|54
1650420900000|2022-04-20 02:15:00|47196|47176|47221|47201|47236|47216|47188.5|47168.5|30
1650421200000|2022-04-20 02:20:00|47223.3|47203.3|47196.3|47176.3|47223.8|47203.8|47194|47174|35
1650421500000|2022-04-20 02:25:00|47193.8|47173.8|47197.1|47177.1|47211.6|47191.6|47174.3|47154.3|24
1650421800000|2022-04-20 02:30:00|47199.3|47179.3|47208.8|47188.8|47218.8|47198.8|47199.1|47179.1|17
1650422100000|2022-04-20 02:35:00|47208.6|47188.6|47238.6|47218.6|47240.6|47220.6|47186.1|47166.1|40
1650422400000|2022-04-20 02:40:00|47238.3|47218.3|47228.3|47208.3|47243.8|47223.8|47221.3|47201.3|67
1650422700000|2022-04-20 02:45:00|47228.8|47208.8|47213.6|47193.6|47238.6|47218.6|47208.9|47188.9|63
1650423000000|2022-04-20 02:50:00|47215.9|47195.9|47198.4|47178.4|47218.4|47198.4|47192.9|47172.9|27
1650423300000|2022-04-20 02:55:00|47200.6|47180.6|47233.1|47213.1|47235.6|47215.6|47188.4|47168.4|32
1650423600000|2022-04-20 03:00:00|47233.4|47213.4|47272.9|47252.9|47277.6|47257.6|47232.9|47212.9|44
1650423900000|2022-04-20 03:05:00|47270.6|47250.6|47265.2|47245.2|47282.9|47262.9|47252.9|47232.9|32
1650424200000|2022-04-20 03:10:00|47265.4|47245.4|47283.2|47263.2|47290.4|47270.4|47263.4|47243.4|60
1650424500000|2022-04-20 03:15:00|47285.4|47265.4|47258.2|47238.2|47285.4|47265.4|47258.2|47238.2|19
1650424800000|2022-04-20 03:20:00|47258.4|47238.4|47270.7|47250.7|47278.4|47258.4|47238.4|47218.4|46
1650425100000|2022-04-20 03:25:00|47272.9|47252.9|47290.7|47270.7|47295.7|47275.7|47270.7|47250.7|33
1650425400000|2022-04-20 03:30:00|47293.2|47273.2|47258.5|47238.5|47293.2|47273.2|47253.5|47233.5|24
1650425700000|2022-04-20 03:35:00|47255.7|47235.7|47263.2|47243.2|47273.5|47253.5|47255.7|47235.7|17
1650426000000|2022-04-20 03:40:00|47263|47243|47255.7|47235.7|47263|47243|47243.5|47223.5|19
1650426300000|2022-04-20 03:45:00|47253.5|47233.5|47248.3|47228.3|47258.3|47238.3|47246|47226|18
1650426600000|2022-04-20 03:50:00|47248|47228|47245.8|47225.8|47250.8|47230.8|47241|47221|21
1650426900000|2022-04-20 03:55:00|47248|47228|47245.8|47225.8|47250.8|47230.8|47240.8|47220.8|12
1650427200000|2022-04-20 04:00:00|47243.5|47223.5|47230.8|47210.8|47243.5|47223.5|47228.8|47208.8|43
1650427500000|2022-04-20 04:05:00|47233|47213|47238.1|47218.1|47243.3|47223.3|47233|47213|7
1650427800000|2022-04-20 04:10:00|47238.6|47218.6|47233.6|47213.6|47240.8|47220.8|47228.6|47208.6|15
1650428100000|2022-04-20 04:15:00|47235.8|47215.8|47218.6|47198.6|47243.1|47223.1|47218.6|47198.6|6
1650428400000|2022-04-20 04:20:00|47218.3|47198.3|47223.1|47203.1|47223.3|47203.3|47218.3|47198.3|12
1650428700000|2022-04-20 04:25:00|47218.6|47198.6|47228.1|47208.1|47228.1|47208.1|47218.4|47198.4|24
1650429000000|2022-04-20 04:30:00|47228.4|47208.4|47183.6|47163.6|47228.4|47208.4|47183.6|47163.6|36
1650429300000|2022-04-20 04:35:00|47183.9|47163.9|47183.4|47163.4|47186.1|47166.1|47174.1|47154.1|33
1650429600000|2022-04-20 04:40:00|47183.6|47163.6|47183.7|47163.7|47193.4|47173.4|47181.4|47161.4|15
1650429900000|2022-04-20 04:45:00|47185.9|47165.9|47168.9|47148.9|47185.9|47165.9|47166.4|47146.4|24
1650430200000|2022-04-20 04:50:00|47173.4|47153.4|47183.9|47163.9|47188.7|47168.7|47168.4|47148.4|26
1650430500000|2022-04-20 04:55:00|47186.2|47166.2|47198.2|47178.2|47201.2|47181.2|47183.9|47163.9|15
1650430800000|2022-04-20 05:00:00|47195.9|47175.9|47168.5|47148.5|47203.7|47183.7|47163.5|47143.5|63
1650431100000|2022-04-20 05:05:00|47166.2|47146.2|47188.2|47168.2|47193.2|47173.2|47166.2|47146.2|31
1650431400000|2022-04-20 05:10:00|47185.7|47165.7|47143.7|47123.7|47185.7|47165.7|47133.7|47113.7|53
1650431700000|2022-04-20 05:15:00|47153.2|47133.2|47153.5|47133.5|47166|47146|47148.2|47128.2|38
1650432000000|2022-04-20 05:20:00|47153.7|47133.7|47148|47128|47156.2|47136.2|47123.5|47103.5|24
1650432300000|2022-04-20 05:25:00|47147.8|47127.8|47165.5|47145.5|47165.5|47145.5|47143.3|47123.3|34
1650432600000|2022-04-20 05:30:00|47167.8|47147.8|47198|47178|47242.8|47222.8|47167.8|47147.8|197
1650432900000|2022-04-20 05:35:00|47195.8|47175.8|47230.6|47210.6|47252.8|47232.8|47173.5|47153.5|82
1650433200000|2022-04-20 05:40:00|47228.3|47208.3|47212.8|47192.8|47253.1|47233.1|47203.6|47183.6|70
1650433500000|2022-04-20 05:45:00|47213.1|47193.1|47163.3|47143.3|47213.1|47193.1|47158.3|47138.3|56
1650433800000|2022-04-20 05:50:00|47163.6|47143.6|47098.3|47078.3|47168.3|47148.3|47093.3|47073.3|101
1650434100000|2022-04-20 05:55:00|47098.6|47078.6|47098.4|47078.4|47113.3|47093.3|47075.6|47055.6|129
1650434400000|2022-04-20 06:00:00|47096.1|47076.1|47053.6|47033.6|47123.1|47103.1|47043.9|47023.9|175
1650434700000|2022-04-20 06:05:00|47055.9|47035.9|47052.9|47032.9|47077.9|47057.9|47045.9|47025.9|81
1650435000000|2022-04-20 06:10:00|47052.6|47032.6|47073.1|47053.1|47090.4|47070.4|47033.6|47013.6|79
1650435300000|2022-04-20 06:15:00|47072.9|47052.9|47067.9|47047.9|47090.4|47070.4|47045.6|47025.6|77
1650435600000|2022-04-20 06:20:00|47067.4|47047.4|47059.9|47039.9|47080.2|47060.2|47059.9|47039.9|59
1650435900000|2022-04-20 06:25:00|47057.4|47037.4|47055|47035|47067.2|47047.2|47029.9|47009.9|119
1650436200000|2022-04-20 06:30:00|47060|47040|47062.7|47042.7|47085|47065|47047.2|47027.2|84
1650436500000|2022-04-20 06:35:00|47067.5|47047.5|47045.2|47025.2|47077.7|47057.7|47042.5|47022.5|61
1650436800000|2022-04-20 06:40:00|47047.5|47027.5|47027|47007|47050.2|47030.2|47004.5|46984.5|109
1650437100000|2022-04-20 06:45:00|47027.2|47007.2|47039.5|47019.5|47047.5|47027.5|47017.2|46997.2|48
1650437400000|2022-04-20 06:50:00|47037.3|47017.3|47054.8|47034.8|47072|47052|47034.8|47014.8|75
1650437700000|2022-04-20 06:55:00|47052.3|47032.3|47054.5|47034.5|47067.3|47047.3|47047.3|47027.3|47
1650438000000|2022-04-20 07:00:00|47059.5|47039.5|46931.6|46911.6|47059.5|47039.5|46904.1|46884.1|302
1650438300000|2022-04-20 07:05:00|46929.1|46909.1|46941.6|46921.6|46957.1|46937.1|46884.1|46864.1|223
1650438600000|2022-04-20 07:10:00|46936.6|46916.6|46945.9|46925.9|46945.9|46925.9|46889.6|46869.6|177
1650438900000|2022-04-20 07:15:00|46946.1|46926.1|46961.4|46941.4|46968.9|46948.9|46938.6|46918.6|71
1650439200000|2022-04-20 07:20:00|46963.6|46943.6|46998.6|46978.6|47003.9|46983.9|46938.9|46918.9|135
1650439500000|2022-04-20 07:25:00|46996.4|46976.4|46941.2|46921.2|47001.1|46981.1|46933.7|46913.7|76
1650439800000|2022-04-20 07:30:00|46941.4|46921.4|46923.9|46903.9|46966.6|46946.6|46903.7|46883.7|81
1650440100000|2022-04-20 07:35:00|46926.7|46906.7|46926.2|46906.2|46951.2|46931.2|46916.2|46896.2|79
1650440400000|2022-04-20 07:40:00|46923.7|46903.7|46948.9|46928.9|46963.4|46943.4|46923.7|46903.7|146
1650440700000|2022-04-20 07:45:00|46951.7|46931.7|46936.9|46916.9|46966.9|46946.9|46936.9|46916.9|80
1650441000000|2022-04-20 07:50:00|46929.7|46909.7|46916.5|46896.5|46946.9|46926.9|46906.7|46886.7|73
1650441300000|2022-04-20 07:55:00|46916.2|46896.2|46907|46887|46946.7|46926.7|46899.2|46879.2|106
1650441600000|2022-04-20 08:00:00|46909.2|46889.2|46785.2|46765.2|46916.7|46896.7|46777.7|46757.7|384
1650441900000|2022-04-20 08:05:00|46787.7|46767.7|46750.5|46730.5|46787.7|46767.7|46750.5|46730.5|196
1650442200000|2022-04-20 08:10:00|46750.2|46730.2|46738.7|46718.7|46750.7|46730.7|46728|46708|175
1650442500000|2022-04-20 08:15:00|46741|46721|46768|46748|46773.5|46753.5|46719.2|46699.2|120
1650442800000|2022-04-20 08:20:00|46768.2|46748.2|46798.3|46778.3|46827.8|46807.8|46765.7|46745.7|79
1650443100000|2022-04-20 08:25:00|46798|46778|46790.3|46770.3|46807.5|46787.5|46778.3|46758.3|60
1650443400000|2022-04-20 08:30:00|46785.5|46765.5|46832.6|46812.6|46840.1|46820.1|46785.5|46765.5|59
1650443700000|2022-04-20 08:35:00|46834.8|46814.8|46879.8|46859.8|46886.8|46866.8|46830.1|46810.1|75
1650444000000|2022-04-20 08:40:00|46882.1|46862.1|46954.1|46934.1|46961.4|46941.4|46881.8|46861.8|163
1650444300000|2022-04-20 08:45:00|46956.4|46936.4|46973.9|46953.9|46973.9|46953.9|46936.1|46916.1|108
1650444600000|2022-04-20 08:50:00|46976.1|46956.1|46951.4|46931.4|47003.2|46983.2|46934.4|46914.4|169
1650444900000|2022-04-20 08:55:00|46956.2|46936.2|46916.9|46896.9|46996.4|46976.4|46911.4|46891.4|76
1650445200000|2022-04-20 09:00:00|46919.2|46899.2|46881.7|46861.7|46931.4|46911.4|46881.7|46861.7|91
1650445500000|2022-04-20 09:05:00|46884.2|46864.2|46882.2|46862.2|46896.7|46876.7|46876.9|46856.9|45
1650445800000|2022-04-20 09:10:00|46881.9|46861.9|46834.4|46814.4|46889.4|46869.4|46822.4|46802.4|170
1650446100000|2022-04-20 09:15:00|46832.2|46812.2|46842|46822|46857|46837|46814.7|46794.7|80
1650446400000|2022-04-20 09:20:00|46839.5|46819.5|46789.7|46769.7|46864.5|46844.5|46789.7|46769.7|120
1650446700000|2022-04-20 09:25:00|46787.5|46767.5|46807|46787|46832.2|46812.2|46782|46762|135
1650447000000|2022-04-20 09:30:00|46804.5|46784.5|46842|46822|46842|46822|46792|46772|59
1650447300000|2022-04-20 09:35:00|46842.2|46822.2|46867.3|46847.3|46882.2|46862.2|46835.2|46815.2|82
1650447600000|2022-04-20 09:40:00|46872|46852|46872|46852|46897.3|46877.3|46872|46852|43
1650447900000|2022-04-20 09:45:00|46872.3|46852.3|46917.3|46897.3|46932|46912|46872|46852|52
1650448200000|2022-04-20 09:50:00|46915|46895|46987.1|46967.1|46987.1|46967.1|46907|46887|93
1650448500000|2022-04-20 09:55:00|46987.3|46967.3|46934.8|46914.8|46999.8|46979.8|46932.1|46912.1|326
1650448800000|2022-04-20 10:00:00|46939.6|46919.6|46947.6|46927.6|46962.1|46942.1|46937.3|46917.3|60
1650449100000|2022-04-20 10:05:00|46947.8|46927.8|46986.9|46966.9|46987.1|46967.1|46947.8|46927.8|73
1650449400000|2022-04-20 10:10:00|46984.6|46964.6|46957.6|46937.6|46987.3|46967.3|46942.6|46922.6|69
1650449700000|2022-04-20 10:15:00|46962.4|46942.4|46957.4|46937.4|46977.1|46957.1|46952.4|46932.4|42
1650450000000|2022-04-20 10:20:00|46962.1|46942.1|46942.6|46922.6|46966.9|46946.9|46924.6|46904.6|95
1650450300000|2022-04-20 10:25:00|46942.4|46922.4|46945.4|46925.4|46964.7|46944.7|46920.1|46900.1|67
1650450600000|2022-04-20 10:30:00|46947.6|46927.6|46909.9|46889.9|46956.9|46936.9|46907.4|46887.4|83
1650450900000|2022-04-20 10:35:00|46907.4|46887.4|46879.9|46859.9|46911.9|46891.9|46879.9|46859.9|73
1650451200000|2022-04-20 10:40:00|46877.7|46857.7|46934.5|46914.5|46934.5|46914.5|46877.4|46857.4|91
1650451500000|2022-04-20 10:45:00|46932.2|46912.2|46938.2|46918.2|46942.2|46922.2|46917.7|46897.7|74
1650451800000|2022-04-20 10:50:00|46940.4|46920.4|46933.2|46913.2|46977.5|46957.5|46933.2|46913.2|64
1650452100000|2022-04-20 10:55:00|46935.4|46915.4|46857.2|46837.2|46937.7|46917.7|46857.2|46837.2|92
1650452400000|2022-04-20 11:00:00|46854.7|46834.7|46835|46815|46862.2|46842.2|46810.2|46790.2|98
1650452700000|2022-04-20 11:05:00|46837.7|46817.7|46799.8|46779.8|46855|46835|46792.5|46772.5|77
1650453000000|2022-04-20 11:10:00|46800|46780|46814.8|46794.8|46827.3|46807.3|46772.5|46752.5|87
1650453300000|2022-04-20 11:15:00|46812.5|46792.5|46818|46798|46847.3|46827.3|46802.5|46782.5|165
1650453600000|2022-04-20 11:20:00|46817.8|46797.8|46806.8|46786.8|46819.8|46799.8|46796|46776|464
1650453900000|2022-04-20 11:25:00|46814.3|46794.3|46811.4|46791.4|46827.3|46807.3|46799.6|46779.6|260
1650454200000|2022-04-20 11:30:00|46811.2|46791.2|46842.3|46822.3|46861.9|46841.9|46803.7|46783.7|220
1650454500000|2022-04-20 11:35:00|46842.1|46822.1|46862.1|46842.1|46876.9|46856.9|46839.4|46819.4|163
1650454800000|2022-04-20 11:40:00|46861.9|46841.9|46854.4|46834.4|46866.9|46846.9|46839.9|46819.9|87
1650455100000|2022-04-20 11:45:00|46861.9|46841.9|46850.1|46830.1|46874.9|46854.9|46850.1|46830.1|193
1650455400000|2022-04-20 11:50:00|46847.9|46827.9|46896.5|46876.5|46906.9|46886.9|46845.4|46825.4|116
1650455700000|2022-04-20 11:55:00|46896.9|46876.9|46880.1|46860.1|46898.5|46878.5|46879.8|46859.8|239
1650456000000|2022-04-20 12:00:00|46879.8|46859.8|46870.3|46850.3|46910.1|46890.1|46855.6|46835.6|286
1650456300000|2022-04-20 12:05:00|46870.1|46850.1|46795.3|46775.3|46870.1|46850.1|46795.1|46775.1|229
1650456600000|2022-04-20 12:10:00|46790.1|46770.1|46791.1|46771.1|46796.1|46776.1|46722.8|46702.8|713
1650456900000|2022-04-20 12:15:00|46790.8|46770.8|46721.3|46701.3|46813.6|46793.6|46721.3|46701.3|362
1650457200000|2022-04-20 12:20:00|46723.8|46703.8|46705.6|46685.6|46771.3|46751.3|46660.8|46640.8|382
1650457500000|2022-04-20 12:25:00|46708.1|46688.1|46630.4|46610.4|46712.9|46692.9|46570.2|46550.2|650
1650457800000|2022-04-20 12:30:00|46630.2|46610.2|46652.7|46632.7|46690.6|46670.6|46585.4|46565.4|377
1650458100000|2022-04-20 12:35:00|46655.2|46635.2|46600.2|46580.2|46660.2|46640.2|46590.4|46570.4|283
1650458400000|2022-04-20 12:40:00|46595.2|46575.2|46550.2|46530.2|46630|46610|46538.2|46518.2|284
1650458700000|2022-04-20 12:45:00|46547.7|46527.7|46492.5|46472.5|46557.2|46537.2|46462.7|46442.7|1014
1650459000000|2022-04-20 12:50:00|46492.3|46472.3|46605.2|46585.2|46630|46610|46487.5|46467.5|706
1650459300000|2022-04-20 12:55:00|46605.5|46585.5|46659.1|46639.1|46676.6|46656.6|46605.5|46585.5|720
1650459600000|2022-04-20 13:00:00|46661.6|46641.6|46685.7|46665.7|46692.1|46672.1|46640.7|46620.7|940
1650459900000|2022-04-20 13:05:00|46688.5|46668.5|46720.8|46700.8|46738.3|46718.3|46647.8|46627.8|417
1650460200000|2022-04-20 13:10:00|46720.5|46700.5|46745.3|46725.3|46750.5|46730.5|46696.2|46676.2|374
1650460500000|2022-04-20 13:15:00|46745.1|46725.1|46736|46716|46758.7|46738.7|46730.8|46710.8|310
1650460800000|2022-04-20 13:20:00|46735.8|46715.8|46709.6|46689.6|46750.6|46730.6|46685.1|46665.1|327
1650461100000|2022-04-20 13:25:00|46710.1|46690.1|46753.5|46733.5|46753.5|46733.5|46710.1|46690.1|242
1650461400000|2022-04-20 13:30:00|46758.5|46738.5|46766.3|46746.3|46786|46766|46731.3|46711.3|401
1650461700000|2022-04-20 13:35:00|46768.8|46748.8|46730.8|46710.8|46771.3|46751.3|46705.8|46685.8|267
1650462000000|2022-04-20 13:40:00|46728.6|46708.6|46710.9|46690.9|46745.9|46725.9|46696.1|46676.1|224
1650462300000|2022-04-20 13:45:00|46711.1|46691.1|46703.4|46683.4|46743.4|46723.4|46698.6|46678.6|178
1650462600000|2022-04-20 13:50:00|46701.1|46681.1|46701.1|46681.1|46728.6|46708.6|46691.1|46671.1|234
1650462900000|2022-04-20 13:55:00|46700.9|46680.9|46728.9|46708.9|46751.4|46731.4|46697.9|46677.9|227
1650463200000|2022-04-20 14:00:00|46726.6|46706.6|46719.6|46699.6|46743.9|46723.9|46696.6|46676.6|327
1650463500000|2022-04-20 14:05:00|46720|46700|46746.9|46726.9|46761.9|46741.9|46707.1|46687.1|176
1650463800000|2022-04-20 14:10:00|46744.6|46724.6|46762.1|46742.1|46784.8|46764.8|46731.9|46711.9|222
1650464100000|2022-04-20 14:15:00|46762.3|46742.3|46769.2|46749.2|46776.9|46756.9|46746.9|46726.9|266
1650464400000|2022-04-20 14:20:00|46771.4|46751.4|46801.9|46781.9|46809.6|46789.6|46762.1|46742.1|178
1650464700000|2022-04-20 14:25:00|46802.1|46782.1|46814.4|46794.4|46847.1|46827.1|46789.4|46769.4|299
1650465000000|2022-04-20 14:30:00|46811.9|46791.9|46799.9|46779.9|46849.4|46829.4|46794.9|46774.9|294
1650465300000|2022-04-20 14:35:00|46799.7|46779.7|46779.9|46759.9|46817|46797|46779.9|46759.9|270
1650465600000|2022-04-20 14:40:00|46780.1|46760.1|46787.4|46767.4|46822.7|46802.7|46777|46757|339
1650465900000|2022-04-20 14:45:00|46787.2|46767.2|46735.2|46715.2|46804.2|46784.2|46725.4|46705.4|328
1650466200000|2022-04-20 14:50:00|46737.4|46717.4|46758.4|46738.4|46777.5|46757.5|46737.4|46717.4|269
1650466500000|2022-04-20 14:55:00|46758.6|46738.6|46778.4|46758.4|46813.4|46793.4|46758.6|46738.6|215
1650466800000|2022-04-20 15:00:00|46776.1|46756.1|46794.1|46774.1|46806.1|46786.1|46744.3|46724.3|295
1650467100000|2022-04-20 15:05:00|46794.3|46774.3|46803.7|46783.7|46836.1|46816.1|46794.3|46774.3|229
1650467400000|2022-04-20 15:10:00|46803.4|46783.4|46725.9|46705.9|46803.4|46783.4|46718.4|46698.4|260
1650467700000|2022-04-20 15:15:00|46725.7|46705.7|46709.1|46689.1|46733.9|46713.9|46691.2|46671.2|148
1650468000000|2022-04-20 15:20:00|46713.9|46693.9|46714.2|46694.2|46734.2|46714.2|46676.6|46656.6|212
1650468300000|2022-04-20 15:25:00|46711.7|46691.7|46669.4|46649.4|46717.1|46697.1|46666.7|46646.7|265
1650468600000|2022-04-20 15:30:00|46669.6|46649.6|46715.1|46695.1|46717.6|46697.6|46669.2|46649.2|289
1650468900000|2022-04-20 15:35:00|46715.6|46695.6|46689.9|46669.9|46727.4|46707.4|46682.4|46662.4|306
1650469200000|2022-04-20 15:40:00|46692.2|46672.2|46707.6|46687.6|46707.8|46687.8|46673.1|46653.1|432
1650469500000|2022-04-20 15:45:00|46705.4|46685.4|46723.1|46703.1|46760.6|46740.6|46680.6|46660.6|400
1650469800000|2022-04-20 15:50:00|46718.5|46698.5|46721.1|46701.1|46733.6|46713.6|46706.3|46686.3|259
1650470100000|2022-04-20 15:55:00|46718.8|46698.8|46760.4|46740.4|46771.1|46751.1|46713.1|46693.1|192
1650470400000|2022-04-20 16:00:00|46764.9|46744.9|46761.8|46741.8|46799.9|46779.9|46752.4|46732.4|178
1650470700000|2022-04-20 16:05:00|46762|46742|46722.5|46702.5|46764.7|46744.7|46700|46680|160
1650471000000|2022-04-20 16:10:00|46722.2|46702.2|46679.3|46659.3|46726.8|46706.8|46679.3|46659.3|183
1650471300000|2022-04-20 16:15:00|46681.6|46661.6|46679.1|46659.1|46704.5|46684.5|46679.1|46659.1|194
1650471600000|2022-04-20 16:20:00|46678.8|46658.8|46678.9|46658.9|46681.4|46661.4|46668.6|46648.6|136
1650471900000|2022-04-20 16:25:00|46678.6|46658.6|46643.4|46623.4|46678.6|46658.6|46640.7|46620.7|182
1650472200000|2022-04-20 16:30:00|46641.1|46621.1|46711.6|46691.6|46714.1|46694.1|46635.7|46615.7|288
1650472500000|2022-04-20 16:35:00|46711.8|46691.8|46713.9|46693.9|46747.3|46727.3|46708.9|46688.9|290
1650472800000|2022-04-20 16:40:00|46716.2|46696.2|46718.2|46698.2|46721|46701|46693.5|46673.5|165
1650473100000|2022-04-20 16:45:00|46718.5|46698.5|46751.4|46731.4|46753.9|46733.9|46718.5|46698.5|209
1650473400000|2022-04-20 16:50:00|46751.2|46731.2|46758.7|46738.7|46786|46766|46748.9|46728.9|284
1650473700000|2022-04-20 16:55:00|46766.7|46746.7|46746.2|46726.2|46781.2|46761.2|46729|46709|693
1650474000000|2022-04-20 17:00:00|46743.7|46723.7|46764|46744|46784|46764|46736.5|46716.5|179
1650474300000|2022-04-20 17:05:00|46766.5|46746.5|46774.7|46754.7|46781.9|46761.9|46754.7|46734.7|125
1650474600000|2022-04-20 17:10:00|46774.4|46754.4|46784.5|46764.5|46789.2|46769.2|46761.7|46741.7|88
1650474900000|2022-04-20 17:15:00|46782.2|46762.2|46793.8|46773.8|46802|46782|46769.7|46749.7|60
1650475200000|2022-04-20 17:20:00|46791.5|46771.5|46804|46784|46804|46784|46788.8|46768.8|45
1650475500000|2022-04-20 17:25:00|46803.8|46783.8|46799.3|46779.3|46804.3|46784.3|46799|46779|32
1650475800000|2022-04-20 17:30:00|46799|46779|46804.1|46784.1|46808.6|46788.6|46789|46769|60
1650476100000|2022-04-20 17:35:00|46804.3|46784.3|46819.7|46799.7|46834.5|46814.5|46804.3|46784.3|78
1650476400000|2022-04-20 17:40:00|46822|46802|46829.8|46809.8|46837|46817|46819.7|46799.7|32
1650476700000|2022-04-20 17:45:00|46829.5|46809.5|46829.5|46809.5|46844.8|46824.8|46822.3|46802.3|54
1650477000000|2022-04-20 17:50:00|46829.8|46809.8|46824.8|46804.8|46832|46812|46812.3|46792.3|44
1650477300000|2022-04-20 17:55:00|46829.6|46809.6|46839.8|46819.8|46842.3|46822.3|46812.5|46792.5|57
1650477600000|2022-04-20 18:00:00|46842.3|46822.3|46847.1|46827.1|46862.3|46842.3|46829.6|46809.6|51
1650477900000|2022-04-20 18:05:00|46849.4|46829.4|46839.6|46819.6|46862.1|46842.1|46834.8|46814.8|36
1650478200000|2022-04-20 18:10:00|46839.8|46819.8|46837.3|46817.3|46851.9|46831.9|46837.3|46817.3|18
1650478500000|2022-04-20 18:15:00|46837.1|46817.1|46774.9|46754.9|46846.9|46826.9|46774.6|46754.6|47
1650478800000|2022-04-20 18:20:00|46777.1|46757.1|46794.4|46774.4|46799.4|46779.4|46769.9|46749.9|61
1650479100000|2022-04-20 18:25:00|46792.1|46772.1|46802.6|46782.6|46816.9|46796.9|46789.9|46769.9|23
1650479400000|2022-04-20 18:30:00|46807.2|46787.2|46790.1|46770.1|46812.4|46792.4|46790.1|46770.1|11
1650479700000|2022-04-20 18:35:00|46787.6|46767.6|46799.5|46779.5|46799.7|46779.7|46764.9|46744.9|39
1650480000000|2022-04-20 18:40:00|46802|46782|46792.2|46772.2|46802|46782|46782|46762|29
1650480300000|2022-04-20 18:45:00|46794.7|46774.7|46804.7|46784.7|46806.8|46786.8|46787.6|46767.6|21
1650480600000|2022-04-20 18:50:00|46804.5|46784.5|46765.4|46745.4|46807.2|46787.2|46765.4|46745.4|34
1650480900000|2022-04-20 18:55:00|46764.9|46744.9|46791.8|46771.8|46794.1|46774.1|46759.3|46739.3|66
1650481200000|2022-04-20 19:00:00|46794.1|46774.1|46807|46787|46814.1|46794.1|46792|46772|38
1650481500000|2022-04-20 19:05:00|46804.8|46784.8|46801.8|46781.8|46807.3|46787.3|46792.3|46772.3|28
1650481800000|2022-04-20 19:10:00|46804.1|46784.1|46814.3|46794.3|46821.6|46801.6|46804.1|46784.1|79
1650482100000|2022-04-20 19:15:00|46814.1|46794.1|46831.8|46811.8|46834.3|46814.3|46811.8|46791.8|28
1650482400000|2022-04-20 19:20:00|46832.1|46812.1|46849.1|46829.1|46849.1|46829.1|46829.6|46809.6|37
1650482700000|2022-04-20 19:25:00|46846.9|46826.9|46844.4|46824.4|46861.9|46841.9|46844.4|46824.4|31
1650483000000|2022-04-20 19:30:00|46846.9|46826.9|46846.9|46826.9|46861.7|46841.7|46842.1|46822.1|34
1650483300000|2022-04-20 19:35:00|46849.4|46829.4|46844.6|46824.6|46854.2|46834.2|46837.1|46817.1|37
1650483600000|2022-04-20 19:40:00|46846.9|46826.9|46856.9|46836.9|46859.4|46839.4|46841.9|46821.9|28
1650483900000|2022-04-20 19:45:00|46854.6|46834.6|46859.7|46839.7|46879.2|46859.2|46854.6|46834.6|89
1650484200000|2022-04-20 19:50:00|46861.9|46841.9|46821.9|46801.9|46864.2|46844.2|46821.7|46801.7|56
1650484500000|2022-04-20 19:55:00|46822.2|46802.2|46837.4|46817.4|46842|46822|46822|46802|62
1650484800000|2022-04-20 20:00:00|46834.7|46814.7|46847.4|46827.4|46849.7|46829.7|46827.2|46807.2|31
1650485100000|2022-04-20 20:05:00|46849.7|46829.7|46847|46827|46854.3|46834.3|46832.4|46812.4|6
1650485400000|2022-04-20 20:10:00|46846.8|46826.8|46824.7|46804.7|46847|46827|46822.4|46802.4|21
1650485700000|2022-04-20 20:15:00|46824.5|46804.5|46831.8|46811.8|46831.8|46811.8|46819.5|46799.5|6
1650486000000|2022-04-20 20:20:00|46834.1|46814.1|46847|46827|46847|46827|46834.1|46814.1|11
1650486300000|2022-04-20 20:25:00|46844.8|46824.8|46842.3|46822.3|46847|46827|46842.3|46822.3|2
1650486600000|2022-04-20 20:30:00|46841.8|46821.8|46842.1|46822.1|46842.3|46822.3|46839.8|46819.8|6
1650486900000|2022-04-20 20:35:00|46844.8|46824.8|46849.8|46829.8|46849.8|46829.8|46842.1|46822.1|10
1650487200000|2022-04-20 20:40:00|46852.1|46832.1|46852.3|46832.3|46854.8|46834.8|46849.8|46829.8|6
1650487500000|2022-04-20 20:45:00|46852.1|46832.1|46822.3|46802.3|46852.1|46832.1|46822.3|46802.3|36
1650487800000|2022-04-20 20:50:00|46824.6|46804.6|46832.3|46812.3|46832.3|46812.3|46824.6|46804.6|8
1650488100000|2022-04-20 20:55:00|46832.6|46812.6|46859.8|46839.8|46862.6|46842.6|46822.8|46802.8|32
1650492000000|2022-04-20 22:00:00|46755.9|46735.9|46892.3|46872.3|46924.8|46904.8|46755.9|46735.9|89
1650492300000|2022-04-20 22:05:00|46890|46870|46887.5|46867.5|46892.1|46872.1|46879.8|46859.8|18
1650492600000|2022-04-20 22:10:00|46887.3|46867.3|46877.8|46857.8|46887.3|46867.3|46877.8|46857.8|9
1650492900000|2022-04-20 22:15:00|46877.3|46857.3|46872.6|46852.6|46892.1|46872.1|46872.3|46852.3|46
1650493200000|2022-04-20 22:20:00|46874.9|46854.9|46877.4|46857.4|46879.6|46859.6|46859.9|46839.9|25
1650493500000|2022-04-20 22:25:00|46877.1|46857.1|46880.1|46860.1|46882.4|46862.4|46874.4|46854.4|9
1650493800000|2022-04-20 22:30:00|46877.6|46857.6|46879.9|46859.9|46882.6|46862.6|46877.4|46857.4|13
1650494100000|2022-04-20 22:35:00|46879.7|46859.7|46882.4|46862.4|46882.4|46862.4|46874.9|46854.9|11
1650494400000|2022-04-20 22:40:00|46882.6|46862.6|46887.4|46867.4|46892.2|46872.2|46879.9|46859.9|10
1650494700000|2022-04-20 22:45:00|46885.1|46865.1|46874.9|46854.9|46885.1|46865.1|46869.9|46849.9|27
1650495000000|2022-04-20 22:50:00|46872.4|46852.4|46872.2|46852.2|46884.9|46864.9|46872.2|46852.2|22
1650495300000|2022-04-20 22:55:00|46869.7|46849.7|46877.2|46857.2|46877.5|46857.5|46867.7|46847.7|26
1650495600000|2022-04-20 23:00:00|46877.5|46857.5|46884.8|46864.8|46885.2|46865.2|46877.5|46857.5|23
1650495900000|2022-04-20 23:05:00|46884.5|46864.5|46880|46860|46884.8|46864.8|46879.8|46859.8|8
1650496200000|2022-04-20 23:10:00|46882.5|46862.5|46892.3|46872.3|46892.3|46872.3|46877.5|46857.5|11
1650496500000|2022-04-20 23:15:00|46894.6|46874.6|46899.6|46879.6|46899.6|46879.6|46884.8|46864.8|10
1650496800000|2022-04-20 23:20:00|46897.3|46877.3|46892.5|46872.5|46897.5|46877.5|46892.5|46872.5|5
1650497100000|2022-04-20 23:25:00|46892.3|46872.3|46892.3|46872.3|46892.5|46872.5|46885.3|46865.3|2
1650497400000|2022-04-20 23:30:00|46890|46870|46892.6|46872.6|46892.6|46872.6|46887.6|46867.6|5
1650497700000|2022-04-20 23:35:00|46890.3|46870.3|46882.6|46862.6|46892.6|46872.6|46880.1|46860.1|14
1650498000000|2022-04-20 23:40:00|46877.6|46857.6|46890.1|46870.1|46890.1|46870.1|46877.6|46857.6|29
1650498300000|2022-04-20 23:45:00|46887.6|46867.6|46890.3|46870.3|46895.5|46875.5|46885.1|46865.1|7
1650498600000|2022-04-20 23:50:00|46892.6|46872.6|46894.7|46874.7|46902.2|46882.2|46890.1|46870.1|16
1650498900000|2022-04-20 23:55:00|46897|46877|46882.2|46862.2|46897|46877|46882.2|46862.2|30
1650499200000|2022-04-21 00:00:00|46879.9|46859.9|46899.9|46879.9|46917|46897|46874.5|46854.5|56
1650499500000|2022-04-21 00:05:00|46899.7|46879.7|46859.7|46839.7|46902|46882|46859.7|46839.7|34
1650499800000|2022-04-21 00:10:00|46859.5|46839.5|46814.5|46794.5|46859.5|46839.5|46814.5|46794.5|100
1650500100000|2022-04-21 00:15:00|46812.2|46792.2|46829.8|46809.8|46842.5|46822.5|46805|46785|38
1650500400000|2022-04-21 00:20:00|46829.5|46809.5|46852.3|46832.3|46857.3|46837.3|46829.5|46809.5|32
1650500700000|2022-04-21 00:25:00|46854.8|46834.8|46834.6|46814.6|46854.8|46834.8|46830|46810|16
1650501000000|2022-04-21 00:30:00|46829.8|46809.8|46847.1|46827.1|46847.1|46827.1|46822.3|46802.3|18
1650501300000|2022-04-21 00:35:00|46844.8|46824.8|46809.6|46789.6|46844.8|46824.8|46807.1|46787.1|18
1650501600000|2022-04-21 00:40:00|46807.3|46787.3|46812.1|46792.1|46817.3|46797.3|46792.3|46772.3|30
1650501900000|2022-04-21 00:45:00|46812.3|46792.3|46822.1|46802.1|46834.6|46814.6|46812.3|46792.3|41
1650502200000|2022-04-21 00:50:00|46819.8|46799.8|46814.6|46794.6|46822.3|46802.3|46809.6|46789.6|28
1650502500000|2022-04-21 00:55:00|46814.9|46794.9|46849.7|46829.7|46849.7|46829.7|46812.1|46792.1|28
1650502800000|2022-04-21 01:00:00|46847.2|46827.2|46839.5|46819.5|46859.7|46839.7|46815.1|46795.1|99
1650503100000|2022-04-21 01:05:00|46837|46817|46885.1|46865.1|46885.1|46865.1|46832.4|46812.4|55
1650503400000|2022-04-21 01:10:00|46884.9|46864.9|46864.9|46844.9|46889.7|46869.7|46847.8|46827.8|40
1650503700000|2022-04-21 01:15:00|46864.7|46844.7|46924.7|46904.7|46947.4|46927.4|46857.2|46837.2|102
1650504000000|2022-04-21 01:20:00|46922.4|46902.4|46912.2|46892.2|46924.7|46904.7|46899.7|46879.7|46
1650504300000|2022-04-21 01:25:00|46912|46892|46949.5|46929.5|46949.5|46929.5|46909.7|46889.7|59
1650504600000|2022-04-21 01:30:00|46947.2|46927.2|46987.3|46967.3|46987.5|46967.5|46932.2|46912.2|86
1650504900000|2022-04-21 01:35:00|46987.5|46967.5|47024.6|47004.6|47030|47010|46987.5|46967.5|93
1650505200000|2022-04-21 01:40:00|47024.8|47004.8|47032.5|47012.5|47037.5|47017.5|47010|46990|66
1650505500000|2022-04-21 01:45:00|47035|47015|47062.5|47042.5|47074.8|47054.8|47024.8|47004.8|68
1650505800000|2022-04-21 01:50:00|47060.2|47040.2|47010.2|46990.2|47069.8|47049.8|47010.2|46990.2|37
1650506100000|2022-04-21 01:55:00|47012.5|46992.5|47017.5|46997.5|47030|47010|47007.5|46987.5|34
1650506400000|2022-04-21 02:00:00|47019.8|46999.8|47032.3|47012.3|47037.3|47017.3|47000.5|46980.5|30
1650506700000|2022-04-21 02:05:00|47029.8|47009.8|47047.4|47027.4|47057.4|47037.4|47024.6|47004.6|38
1650507000000|2022-04-21 02:10:00|47049.9|47029.9|47042|47022|47064.4|47044.4|47014.4|46994.4|67
1650507300000|2022-04-21 02:15:00|47039.5|47019.5|47029.3|47009.3|47044.5|47024.5|47029.1|47009.1|22
1650507600000|2022-04-21 02:20:00|47027|47007|47012|46992|47029.5|47009.5|47012|46992|37
1650507900000|2022-04-21 02:25:00|47014.3|46994.3|47019.1|46999.1|47024.1|47004.1|47004.7|46984.7|25
1650508200000|2022-04-21 02:30:00|47016.8|46996.8|47022|47002|47029.5|47009.5|47007.2|46987.2|37
1650508500000|2022-04-21 02:35:00|47019.5|46999.5|47019.9|46999.9|47054.3|47034.3|47007.2|46987.2|56
1650508800000|2022-04-21 02:40:00|47017.7|46997.7|47017.3|46997.3|47019.5|46999.5|47005|46985|15
1650509100000|2022-04-21 02:45:00|47015|46995|46979.8|46959.8|47017.3|46997.3|46977.1|46957.1|31
1650509400000|2022-04-21 02:50:00|46977.3|46957.3|46942.5|46922.5|46979.6|46959.6|46940.2|46920.2|69
1650509700000|2022-04-21 02:55:00|46944.8|46924.8|46972.1|46952.1|46972.1|46952.1|46927.7|46907.7|93
1650510000000|2022-04-21 03:00:00|46972.3|46952.3|46932.1|46912.1|46974.6|46954.6|46922.7|46902.7|57
1650510300000|2022-04-21 03:05:00|46929.8|46909.8|46939|46919|46939|46919|46915.2|46895.2|77
1650510600000|2022-04-21 03:10:00|46936.7|46916.7|46929.6|46909.6|46939|46919|46925|46905|20
1650510900000|2022-04-21 03:15:00|46929.4|46909.4|46846.9|46826.9|46929.4|46909.4|46846.9|46826.9|227
1650511200000|2022-04-21 03:20:00|46846.7|46826.7|46859.2|46839.2|46882.2|46862.2|46837.2|46817.2|223
1650511500000|2022-04-21 03:25:00|46859.5|46839.5|46809.3|46789.3|46862|46842|46804.5|46784.5|65
1650511800000|2022-04-21 03:30:00|46807|46787|46764.7|46744.7|46809.3|46789.3|46757.2|46737.2|55
1650512100000|2022-04-21 03:35:00|46762.2|46742.2|46742.2|46722.2|46762.2|46742.2|46732|46712|60
1650512400000|2022-04-21 03:40:00|46742.4|46722.4|46749.3|46729.3|46749.3|46729.3|46732.2|46712.2|34
1650512700000|2022-04-21 03:45:00|46744.7|46724.7|46749.3|46729.3|46754.9|46734.9|46740.1|46720.1|90
1650513000000|2022-04-21 03:50:00|46747|46727|46704.5|46684.5|46754.1|46734.1|46702.2|46682.2|134
1650513300000|2022-04-21 03:55:00|46706.8|46686.8|46689.8|46669.8|46707.2|46687.2|46682.5|46662.5|52
1650513600000|2022-04-21 04:00:00|46685|46665|46699.8|46679.8|46709.6|46689.6|46682.3|46662.3|46
1650513900000|2022-04-21 04:05:00|46702.1|46682.1|46697.1|46677.1|46702.1|46682.1|46689.8|46669.8|13
1650514200000|2022-04-21 04:10:00|46697.3|46677.3|46709.4|46689.4|46709.6|46689.6|46692.3|46672.3|21
1650514500000|2022-04-21 04:15:00|46709.6|46689.6|46739.6|46719.6|46744.6|46724.6|46709.4|46689.4|55
1650514800000|2022-04-21 04:20:00|46737.3|46717.3|46717.1|46697.1|46737.3|46717.3|46712.3|46692.3|33
1650515100000|2022-04-21 04:25:00|46714.8|46694.8|46722.1|46702.1|46724.6|46704.6|46707.5|46687.5|11
1650515400000|2022-04-21 04:30:00|46721.9|46701.9|46709.5|46689.5|46721.9|46701.9|46709.5|46689.5|18
1650515700000|2022-04-21 04:35:00|46707.2|46687.2|46669.1|46649.1|46709.7|46689.7|46659.3|46639.3|56
1650516000000|2022-04-21 04:40:00|46669.5|46649.5|46654.1|46634.1|46674.5|46654.5|46654.1|46634.1|81
1650516300000|2022-04-21 04:45:00|46651.8|46631.8|46649.5|46629.5|46651.8|46631.8|46616.8|46596.8|72
1650516600000|2022-04-21 04:50:00|46649.3|46629.3|46644.3|46624.3|46659.5|46639.5|46639.7|46619.7|94
1650516900000|2022-04-21 04:55:00|46644.5|46624.5|46636.8|46616.8|46652|46632|46634.3|46614.3|66
1650517200000|2022-04-21 05:00:00|46639.1|46619.1|46629.1|46609.1|46651.8|46631.8|46616.8|46596.8|113
1650517500000|2022-04-21 05:05:00|46629.3|46609.3|46692.1|46672.1|46716.8|46696.8|46629.3|46609.3|113
1650517800000|2022-04-21 05:10:00|46689.8|46669.8|46744.4|46724.4|46746.7|46726.7|46677.5|46657.5|41
1650518100000|2022-04-21 05:15:00|46746.9|46726.9|46775|46755|46777.1|46757.1|46746.9|46726.9|54
1650518400000|2022-04-21 05:20:00|46774.8|46754.8|46765|46745|46777.3|46757.3|46754.8|46734.8|41
1650518700000|2022-04-21 05:25:00|46767.3|46747.3|46745|46725|46769.6|46749.6|46729.8|46709.8|24
1650519000000|2022-04-21 05:30:00|46747.5|46727.5|46739.2|46719.2|46757.3|46737.3|46721.7|46701.7|77
1650519300000|2022-04-21 05:35:00|46736.9|46716.9|46691.9|46671.9|46736.9|46716.9|46691.9|46671.9|67
1650519600000|2022-04-21 05:40:00|46694.2|46674.2|46657.2|46637.2|46714.4|46694.4|46647|46627|123
1650519900000|2022-04-21 05:45:00|46654.9|46634.9|46657.6|46637.6|46662.4|46642.4|46627|46607|75
1650520200000|2022-04-21 05:50:00|46660.1|46640.1|46659.5|46639.5|46692.2|46672.2|46659.5|46639.5|79
1650520500000|2022-04-21 05:55:00|46662.2|46642.2|46659.7|46639.7|46667|46647|46644.7|46624.7|38
1650520800000|2022-04-21 06:00:00|46659.5|46639.5|46683.9|46663.9|46704.3|46684.3|46657|46637|53
1650521100000|2022-04-21 06:05:00|46681.6|46661.6|46678.9|46658.9|46696.6|46676.6|46661.8|46641.8|48
1650521400000|2022-04-21 06:10:00|46676.6|46656.6|46673.7|46653.7|46683.9|46663.9|46646.6|46626.6|44
1650521700000|2022-04-21 06:15:00|46671.4|46651.4|46659.2|46639.2|46673.7|46653.7|46634.2|46614.2|35
1650522000000|2022-04-21 06:20:00|46654.4|46634.4|46619.4|46599.4|46656.7|46636.7|46616.9|46596.9|45
1650522300000|2022-04-21 06:25:00|46621.7|46601.7|46636.1|46616.1|46641.7|46621.7|46597.1|46577.1|107
1650522600000|2022-04-21 06:30:00|46641.1|46621.1|46690.9|46670.9|46690.9|46670.9|46633.6|46613.6|78
1650522900000|2022-04-21 06:35:00|46688.6|46668.6|46688.6|46668.6|46703.4|46683.4|46673.6|46653.6|69
1650523200000|2022-04-21 06:40:00|46688.8|46668.8|46681.1|46661.1|46688.8|46668.8|46666.5|46646.5|32
1650523500000|2022-04-21 06:45:00|46683.4|46663.4|46623.7|46603.7|46683.4|46663.4|46623.6|46603.6|66
1650523800000|2022-04-21 06:50:00|46626.4|46606.4|46643.7|46623.7|46656.4|46636.4|46608.7|46588.7|61
1650524100000|2022-04-21 06:55:00|46643.9|46623.9|46679.1|46659.1|46688.7|46668.7|46641.6|46621.6|47
1650524400000|2022-04-21 07:00:00|46678.9|46658.9|46564.1|46544.1|46678.9|46658.9|46564.1|46544.1|265
1650524700000|2022-04-21 07:05:00|46561.8|46541.8|46558.3|46538.3|46568.7|46548.7|46533.5|46513.5|158
1650525000000|2022-04-21 07:10:00|46555.8|46535.8|46645.8|46625.8|46645.8|46625.8|46543.5|46523.5|89
1650525300000|2022-04-21 07:15:00|46643.3|46623.3|46763.1|46743.1|46766|46746|46631.2|46611.2|308
1650525600000|2022-04-21 07:20:00|46760.8|46740.8|46829.2|46809.2|46846.1|46826.1|46743.7|46723.7|240
1650525900000|2022-04-21 07:25:00|46833.8|46813.8|46941.9|46921.9|46941.9|46921.9|46829.4|46809.4|116
1650526200000|2022-04-21 07:30:00|46944.2|46924.2|46892.1|46872.1|46944.4|46924.4|46861.7|46841.7|135
1650526500000|2022-04-21 07:35:00|46892.3|46872.3|46989|46969|46993.8|46973.8|46891.9|46871.9|162
1650526800000|2022-04-21 07:40:00|46989.2|46969.2|47022.7|47002.7|47049.8|47029.8|46989.2|46969.2|182
1650527100000|2022-04-21 07:45:00|47020.4|47000.4|47025.4|47005.4|47040|47020|47007.9|46987.9|80
1650527400000|2022-04-21 07:50:00|47027.7|47007.7|47112|47092|47121.8|47101.8|47027.7|47007.7|356
1650527700000|2022-04-21 07:55:00|47114.5|47094.5|47117.1|47097.1|47140|47120|47072.3|47052.3|235
1650528000000|2022-04-21 08:00:00|47117.3|47097.3|47170|47150|47184.6|47164.6|47092.3|47072.3|174
1650528300000|2022-04-21 08:05:00|47172.3|47152.3|47127.5|47107.5|47172.5|47152.5|47107.3|47087.3|135
1650528600000|2022-04-21 08:10:00|47132.3|47112.3|47187.7|47167.7|47187.7|47167.7|47122.3|47102.3|123
1650528900000|2022-04-21 08:15:00|47177.9|47157.9|47177.9|47157.9|47195.2|47175.2|47170.4|47150.4|132
1650529200000|2022-04-21 08:20:00|47180.2|47160.2|47162.5|47142.5|47185|47165|47132.7|47112.7|131
1650529500000|2022-04-21 08:25:00|47160.2|47140.2|47117.1|47097.1|47170.2|47150.2|47117.1|47097.1|58
1650529800000|2022-04-21 08:30:00|47114.8|47094.8|47027.6|47007.6|47117.5|47097.5|47010|46990|186
1650530100000|2022-04-21 08:35:00|47032.4|47012.4|47059.9|47039.9|47062.2|47042.2|47027.6|47007.6|78
1650530400000|2022-04-21 08:40:00|47057.6|47037.6|46997.6|46977.6|47062.2|47042.2|46997.6|46977.6|143
1650530700000|2022-04-21 08:45:00|47000.1|46980.1|47045.5|47025.5|47057.8|47037.8|47000.1|46980.1|72
1650531000000|2022-04-21 08:50:00|47040.5|47020.5|47055.7|47035.7|47067.8|47047.8|47035.5|47015.5|51
1650531300000|2022-04-21 08:55:00|47055.5|47035.5|47052.8|47032.8|47057.6|47037.6|47028|47008|31
1650531600000|2022-04-21 09:00:00|47053|47033|46987.6|46967.6|47055.3|47035.3|46982.6|46962.6|81
1650531900000|2022-04-21 09:05:00|46989.9|46969.9|46967.4|46947.4|46999.9|46979.9|46962.8|46942.8|52
1650532200000|2022-04-21 09:10:00|46965.1|46945.1|46932.5|46912.5|46972.4|46952.4|46912.5|46892.5|103
1650532500000|2022-04-21 09:15:00|46932.3|46912.3|46930|46910|46942.7|46922.7|46925|46905|40
1650532800000|2022-04-21 09:20:00|46932.3|46912.3|46947.7|46927.7|46947.7|46927.7|46922.7|46902.7|39
1650533100000|2022-04-21 09:25:00|46947.5|46927.5|46937.5|46917.5|46947.7|46927.7|46932.9|46912.9|42
1650533400000|2022-04-21 09:30:00|46937.7|46917.7|46947.3|46927.3|46960|46940|46937.7|46917.7|59
1650533700000|2022-04-21 09:35:00|46947.1|46927.1|46919.4|46899.4|46959.6|46939.6|46912.3|46892.3|51
1650534000000|2022-04-21 09:40:00|46917.1|46897.1|46902.3|46882.3|46924.2|46904.2|46884.4|46864.4|107
1650534300000|2022-04-21 09:45:00|46897.5|46877.5|46882.4|46862.4|46917|46897|46882.4|46862.4|29
1650534600000|2022-04-21 09:50:00|46884.7|46864.7|46894.7|46874.7|46912|46892|46882.4|46862.4|25
1650534900000|2022-04-21 09:55:00|46892.4|46872.4|46887.2|46867.2|46907|46887|46872|46852|43
1650535200000|2022-04-21 10:00:00|46887.4|46867.4|46892.4|46872.4|46892.4|46872.4|46852.4|46832.4|127
1650535500000|2022-04-21 10:05:00|46894.7|46874.7|46935.1|46915.1|46937.4|46917.4|46885.3|46865.3|62
1650535800000|2022-04-21 10:10:00|46935.3|46915.3|46957.8|46937.8|46960.1|46940.1|46932.8|46912.8|40
1650536100000|2022-04-21 10:15:00|46957.4|46937.4|47002.6|46982.6|47005.1|46985.1|46948.2|46928.2|66
1650536400000|2022-04-21 10:20:00|47004.9|46984.9|46977.6|46957.6|47009.7|46989.7|46970.1|46950.1|60
1650536700000|2022-04-21 10:25:00|46982.5|46962.5|46982.9|46962.9|47012.3|46992.3|46977.8|46957.8|40
1650537000000|2022-04-21 10:30:00|46980.4|46960.4|46987.5|46967.5|46997.5|46977.5|46965.4|46945.4|38
1650537300000|2022-04-21 10:35:00|46985.2|46965.2|47007.9|46987.9|47023.1|47003.1|46982.9|46962.9|109
1650537600000|2022-04-21 10:40:00|47010.4|46990.4|46957.5|46937.5|47010.4|46990.4|46955|46935|63
1650537900000|2022-04-21 10:45:00|46957.7|46937.7|46982.7|46962.7|47012.3|46992.3|46957.7|46937.7|48
1650538200000|2022-04-21 10:50:00|46982.9|46962.9|46987.5|46967.5|47002.7|46982.7|46975.4|46955.4|87
1650538500000|2022-04-21 10:55:00|46985.2|46965.2|46972.7|46952.7|46997.3|46977.3|46972.7|46952.7|34
1650538800000|2022-04-21 11:00:00|46972.9|46952.9|46955.3|46935.3|46975.2|46955.2|46952.6|46932.6|34
1650539100000|2022-04-21 11:05:00|46957.6|46937.6|46953.2|46933.2|46972.6|46952.6|46943.1|46923.1|46
1650539400000|2022-04-21 11:10:00|46955.5|46935.5|46942.6|46922.6|46957.8|46937.8|46928.2|46908.2|41
1650539700000|2022-04-21 11:15:00|46940.1|46920.1|46958|46938|46987.4|46967.4|46940.1|46920.1|39
1650540000000|2022-04-21 11:20:00|46960.3|46940.3|47010.1|46990.1|47010.1|46990.1|46958|46938|100
1650540300000|2022-04-21 11:25:00|47007.8|46987.8|47012.6|46992.6|47022.8|47002.8|47000.3|46980.3|44
1650540600000|2022-04-21 11:30:00|47010.3|46990.3|47015.5|46995.5|47047.6|47027.6|47000.5|46980.5|85
1650540900000|2022-04-21 11:35:00|47017.6|46997.6|46965.3|46945.3|47017.6|46997.6|46962.8|46942.8|62
1650541200000|2022-04-21 11:40:00|46967.8|46947.8|47005|46985|47005.2|46985.2|46967.7|46947.7|67
1650541500000|2022-04-21 11:45:00|47007.5|46987.5|46995.2|46975.2|47014.8|46994.8|46995|46975|57
1650541800000|2022-04-21 11:50:00|46992.9|46972.9|47017.9|46997.9|47032.7|47012.7|46992.9|46972.9|36
1650542100000|2022-04-21 11:55:00|47020.2|47000.2|47037.7|47017.7|47040.4|47020.4|46973.1|46953.1|92
1650542400000|2022-04-21 12:00:00|47042.3|47022.3|47087.1|47067.1|47108.1|47088.1|47015.6|46995.6|466
1650542700000|2022-04-21 12:05:00|47084.6|47064.6|47127.4|47107.4|47140|47120|47082.3|47062.3|154
1650543000000|2022-04-21 12:10:00|47132.5|47112.5|47183.5|47163.5|47187.9|47167.9|47067.9|47047.9|428
1650543300000|2022-04-21 12:15:00|47188.9|47168.9|47140.8|47120.8|47233.3|47213.3|47128.5|47108.5|412
1650543600000|2022-04-21 12:20:00|47141|47121|47133.5|47113.5|47163.2|47143.2|47088.5|47068.5|244
1650543900000|2022-04-21 12:25:00|47136.2|47116.2|47172.4|47152.4|47177.4|47157.4|47133.7|47113.7|478
1650544200000|2022-04-21 12:30:00|47172.2|47152.2|47128.8|47108.8|47187|47167|47084.5|47064.5|271
1650544500000|2022-04-21 12:35:00|47131.3|47111.3|47151.1|47131.1|47168.4|47148.4|47131.3|47111.3|88
1650544800000|2022-04-21 12:40:00|47154|47134|47153|47133|47176.3|47156.3|47126.5|47106.5|165
1650545100000|2022-04-21 12:45:00|47155.3|47135.3|47120.9|47100.9|47170.1|47150.1|47105.1|47085.1|497
1650545400000|2022-04-21 12:50:00|47118.6|47098.6|47126.3|47106.3|47128.6|47108.6|47103.6|47083.6|142
1650545700000|2022-04-21 12:55:00|47128.6|47108.6|47086.7|47066.7|47144.4|47124.4|47057.1|47037.1|572
1650546000000|2022-04-21 13:00:00|47086.3|47066.3|47085.8|47065.8|47150.2|47130.2|47043.5|47023.5|621
1650546300000|2022-04-21 13:05:00|47088.1|47068.1|47217.1|47197.1|47244.2|47224.2|47088.1|47068.1|474
1650546600000|2022-04-21 13:10:00|47216.9|47196.9|47339.2|47319.2|47351.7|47331.7|47209.6|47189.6|663
1650546900000|2022-04-21 13:15:00|47339|47319|47311.5|47291.5|47346.3|47326.3|47281.5|47261.5|467
1650547200000|2022-04-21 13:20:00|47316.3|47296.3|47270.2|47250.2|47343.5|47323.5|47267.9|47247.9|469
1650547500000|2022-04-21 13:25:00|47272.7|47252.7|47278.7|47258.7|47308.3|47288.3|47265.8|47245.8|274
1650547800000|2022-04-21 13:30:00|47276.4|47256.4|47316|47296|47338.5|47318.5|47268.9|47248.9|278
1650548100000|2022-04-21 13:35:00|47313.7|47293.7|47231.6|47211.6|47323.7|47303.7|47226.8|47206.8|438
1650548400000|2022-04-21 13:40:00|47236.2|47216.2|47236.4|47216.4|47250.8|47230.8|47184.3|47164.3|423
1650548700000|2022-04-21 13:45:00|47238.9|47218.9|47241.8|47221.8|47281.2|47261.2|47224.3|47204.3|357
1650549000000|2022-04-21 13:50:00|47241.4|47221.4|47166.4|47146.4|47251.4|47231.4|47147|47127|294
1650549300000|2022-04-21 13:55:00|47164.1|47144.1|47196.8|47176.8|47213.9|47193.9|47161.4|47141.4|136
1650549600000|2022-04-21 14:00:00|47199.1|47179.1|47201.6|47181.6|47208.7|47188.7|47171.4|47151.4|119
1650549900000|2022-04-21 14:05:00|47201.8|47181.8|47186.4|47166.4|47221.6|47201.6|47128.9|47108.9|323
1650550200000|2022-04-21 14:10:00|47186.3|47166.3|47256.5|47236.5|47264.1|47244.1|47186.1|47166.1|138
1650550500000|2022-04-21 14:15:00|47259|47239|47227.2|47207.2|47277.6|47257.6|47222.2|47202.2|733
1650550800000|2022-04-21 14:20:00|47227.4|47207.4|47227.2|47207.2|47262.6|47242.6|47225.1|47205.1|173
1650551100000|2022-04-21 14:25:00|47227|47207|47224.6|47204.6|47227|47207|47194.7|47174.7|97
1650551400000|2022-04-21 14:30:00|47224.7|47204.7|47199.9|47179.9|47254.9|47234.9|47199.9|47179.9|142
1650551700000|2022-04-21 14:35:00|47200.1|47180.1|47238|47218|47242.8|47222.8|47200.1|47180.1|142
1650552000000|2022-04-21 14:40:00|47240.3|47220.3|47225.3|47205.3|47263.2|47243.2|47208.4|47188.4|331
1650552300000|2022-04-21 14:45:00|47227.8|47207.8|47217.7|47197.7|47267.7|47247.7|47192.3|47172.3|286
1650552600000|2022-04-21 14:50:00|47215.3|47195.3|47197.3|47177.3|47242.8|47222.8|47174.6|47154.6|146
1650552900000|2022-04-21 14:55:00|47197.1|47177.1|47137.7|47117.7|47197.3|47177.3|47133.1|47113.1|225
1650553200000|2022-04-21 15:00:00|47132.7|47112.7|47132.5|47112.5|47147.5|47127.5|47120.2|47100.2|140
1650553500000|2022-04-21 15:05:00|47135|47115|47100.2|47080.2|47139.8|47119.8|47085.2|47065.2|159
1650553800000|2022-04-21 15:10:00|47100|47080|47091.6|47071.6|47109.3|47089.3|47058.7|47038.7|193
1650554100000|2022-04-21 15:15:00|47093.9|47073.9|47091.2|47071.2|47101.2|47081.2|47066.4|47046.4|115
1650554400000|2022-04-21 15:20:00|47088.9|47068.9|47116.2|47096.2|47116.2|47096.2|47066|47046|75
1650554700000|2022-04-21 15:25:00|47116.1|47096.1|47088.2|47068.2|47148.6|47128.6|47088.2|47068.2|194
1650555000000|2022-04-21 15:30:00|47083.2|47063.2|47110.7|47090.7|47123.2|47103.2|47066.1|47046.1|128
1650555300000|2022-04-21 15:35:00|47108.4|47088.4|47058.2|47038.2|47113.2|47093.2|47048|47028|150
1650555600000|2022-04-21 15:40:00|47055.9|47035.9|47018|46998|47070.9|47050.9|46980.2|46960.2|177
1650555900000|2022-04-21 15:45:00|47017.9|46997.9|47067.7|47047.7|47069.8|47049.8|47008.2|46988.2|114
1650556200000|2022-04-21 15:50:00|47070.2|47050.2|47110.2|47090.2|47110.2|47090.2|47067.7|47047.7|112
1650556500000|2022-04-21 15:55:00|47105.6|47085.6|47079.8|47059.8|47105.6|47085.6|47047.3|47027.3|129
1650556800000|2022-04-21 16:00:00|47079.7|47059.7|47102|47082|47114.7|47094.7|47037.2|47017.2|140
1650557100000|2022-04-21 16:05:00|47099.7|47079.7|47105.6|47085.6|47110.6|47090.6|47088.1|47068.1|105
1650557400000|2022-04-21 16:10:00|47107.9|47087.9|47153.5|47133.5|47153.5|47133.5|47102.9|47082.9|295
1650557700000|2022-04-21 16:15:00|47153.7|47133.7|47224.6|47204.6|47224.6|47204.6|47151.3|47131.3|196
1650558000000|2022-04-21 16:20:00|47226.9|47206.9|47176|47156|47246.7|47226.7|47171.2|47151.2|192
1650558300000|2022-04-21 16:25:00|47178.3|47158.3|47201.4|47181.4|47213.5|47193.5|47176|47156|187
1650558600000|2022-04-21 16:30:00|47199.1|47179.1|47233.7|47213.7|47233.7|47213.7|47199.1|47179.1|162
1650558900000|2022-04-21 16:35:00|47236|47216|47218.7|47198.7|47243.9|47223.9|47208.7|47188.7|161
1650559200000|2022-04-21 16:40:00|47216.4|47196.4|47221.2|47201.2|47238.9|47218.9|47213.7|47193.7|115
1650559500000|2022-04-21 16:45:00|47223.7|47203.7|47163.9|47143.9|47223.7|47203.7|47153.7|47133.7|282
1650559800000|2022-04-21 16:50:00|47163.7|47143.7|47156.3|47136.3|47171.1|47151.1|47133.9|47113.9|177
1650560100000|2022-04-21 16:55:00|47156.4|47136.4|47187|47167|47236.8|47216.8|47146.8|47126.8|892
1650560400000|2022-04-21 17:00:00|47186.6|47166.6|47144.7|47124.7|47204.7|47184.7|47124.9|47104.9|219
1650560700000|2022-04-21 17:05:00|47142.4|47122.4|47167.2|47147.2|47167.2|47147.2|47102.6|47082.6|99
1650561000000|2022-04-21 17:10:00|47167|47147|47164.2|47144.2|47169.2|47149.2|47147|47127|117
1650561300000|2022-04-21 17:15:00|47161.8|47141.8|47141.9|47121.9|47164.2|47144.2|47094.2|47074.2|76
1650561600000|2022-04-21 17:20:00|47141.5|47121.5|47194.4|47174.4|47206.7|47186.7|47136.7|47116.7|95
1650561900000|2022-04-21 17:25:00|47196.7|47176.7|47168.7|47148.7|47196.7|47176.7|47126.7|47106.7|51
1650562200000|2022-04-21 17:30:00|47163.8|47143.8|47196.5|47176.5|47216.2|47196.2|47156.5|47136.5|66
1650562500000|2022-04-21 17:35:00|47196.7|47176.7|47169|47149|47199|47179|47144|47124|68
1650562800000|2022-04-21 17:40:00|47166.4|47146.4|47124.8|47104.8|47181.5|47161.5|47117.6|47097.6|131
1650563100000|2022-04-21 17:45:00|47122.5|47102.5|47145.3|47125.3|47170|47150|47107.3|47087.3|34
1650563400000|2022-04-21 17:50:00|47142.8|47122.8|47132.3|47112.3|47149.6|47129.6|47125|47105|40
1650563700000|2022-04-21 17:55:00|47132.5|47112.5|47119.8|47099.8|47141.9|47121.9|47117.3|47097.3|23
1650564000000|2022-04-21 18:00:00|47117.3|47097.3|47036.8|47016.8|47119.6|47099.6|47032.1|47012.1|103
1650564300000|2022-04-21 18:05:00|47036.6|47016.6|46975|46955|47047.5|47027.5|46937.1|46917.1|161
1650564600000|2022-04-21 18:10:00|46977.3|46957.3|46967.5|46947.5|46997.5|46977.5|46962.7|46942.7|50
1650564900000|2022-04-21 18:15:00|46967.7|46947.7|47005.2|46985.2|47015.2|46995.2|46965.4|46945.4|53
1650565200000|2022-04-21 18:20:00|47005|46985|47000.4|46980.4|47032.7|47012.7|46982.9|46962.9|81
1650565500000|2022-04-21 18:25:00|47002.9|46982.9|47030.6|47010.6|47040|47020|47002.9|46982.9|58
1650565800000|2022-04-21 18:30:00|47030.4|47010.4|47075.4|47055.4|47081|47061|47013.1|46993.1|54
1650566100000|2022-04-21 18:35:00|47077.7|47057.7|47065.4|47045.4|47098.1|47078.1|47063.1|47043.1|42
1650566400000|2022-04-21 18:40:00|47065.6|47045.6|47078.1|47058.1|47095.4|47075.4|47065.6|47045.6|49
1650566700000|2022-04-21 18:45:00|47077.9|47057.9|47065.6|47045.6|47077.9|47057.9|47050.6|47030.6|43
1650567000000|2022-04-21 18:50:00|47068|47048|47080.5|47060.5|47083|47063|47058|47038|17
1650567300000|2022-04-21 18:55:00|47078.1|47058.1|47059.9|47039.9|47078.1|47058.1|47052.4|47032.4|28
1650567600000|2022-04-21 19:00:00|47057.6|47037.6|47025.3|47005.3|47059.9|47039.9|47022.8|47002.8|33
1650567900000|2022-04-21 19:05:00|47022.6|47002.6|47020.1|47000.1|47022.8|47002.8|47000.1|46980.1|53
1650568200000|2022-04-21 19:10:00|47017.8|46997.8|46980.1|46960.1|47018|46998|46972.8|46952.8|55
1650568500000|2022-04-21 19:15:00|46982.5|46962.5|46945.7|46925.7|47008|46988|46943.2|46923.2|89
1650568800000|2022-04-21 19:20:00|46943.4|46923.4|47012.7|46992.7|47012.7|46992.7|46943.2|46923.2|53
1650569100000|2022-04-21 19:25:00|47012.8|46992.8|47002.7|46982.7|47015.5|46995.5|46995.3|46975.3|52
1650569400000|2022-04-21 19:30:00|47000.4|46980.4|47000.2|46980.2|47038.4|47018.4|47000.2|46980.2|89
1650569700000|2022-04-21 19:35:00|47002.7|46982.7|46990.4|46970.4|47002.9|46982.9|46965.7|46945.7|40
1650570000000|2022-04-21 19:40:00|46990.6|46970.6|46993.2|46973.2|47003.2|46983.2|46990.6|46970.6|48
1650570300000|2022-04-21 19:45:00|46990.7|46970.7|46960.2|46940.2|46990.7|46970.7|46957.9|46937.9|46
1650570600000|2022-04-21 19:50:00|46964.9|46944.9|46980.2|46960.2|47000.2|46980.2|46964.9|46944.9|46
1650570900000|2022-04-21 19:55:00|46977.9|46957.9|47030.1|47010.1|47039.9|47019.9|46977.9|46957.9|65
1650571200000|2022-04-21 20:00:00|47027.7|47007.7|46982.7|46962.7|47032.6|47012.6|46953.1|46933.1|73
1650571500000|2022-04-21 20:05:00|46982.9|46962.9|46985.1|46965.1|46985.3|46965.3|46980.3|46960.3|8
1650571800000|2022-04-21 20:10:00|46982.8|46962.8|47005.3|46985.3|47007.4|46987.4|46977.9|46957.9|13
1650572100000|2022-04-21 20:15:00|47009.9|46989.9|47010.1|46990.1|47024.7|47004.7|47002.9|46982.9|13
1650572400000|2022-04-21 20:20:00|47012.4|46992.4|47020.5|47000.5|47025.3|47005.3|47012.4|46992.4|9
1650572700000|2022-04-21 20:25:00|47025.1|47005.1|47010.5|46990.5|47027.6|47007.6|47008|46988|14
1650573000000|2022-04-21 20:30:00|47008|46988|47020.3|47000.3|47022.6|47002.6|47003|46983|23
1650573300000|2022-04-21 20:35:00|47020.1|47000.1|47005.3|46985.3|47023|47003|47005.3|46985.3|25
1650573600000|2022-04-21 20:40:00|46997.8|46977.8|47000.5|46980.5|47005.3|46985.3|46982.6|46962.6|39
1650573900000|2022-04-21 20:45:00|47002.8|46982.8|46983|46963|47002.8|46982.8|46978.2|46958.2|33
1650574200000|2022-04-21 20:50:00|46985.3|46965.3|47002.8|46982.8|47002.8|46982.8|46980.5|46960.5|8
1650574500000|2022-04-21 20:55:00|47002.9|46982.9|47007.9|46987.9|47010.4|46990.4|47002.9|46982.9|15
1650578400000|2022-04-21 22:00:00|47000.4|46980.4|46995.3|46975.3|47015|46995|46990.5|46970.5|40
1650578700000|2022-04-21 22:05:00|46995.1|46975.1|46997.5|46977.5|46997.5|46977.5|46990|46970|22
1650579000000|2022-04-21 22:10:00|46992.8|46972.8|46992.8|46972.8|46995.5|46975.5|46992.7|46972.7|4
1650579300000|2022-04-21 22:15:00|46992.7|46972.7|47003|46983|47005.4|46985.4|46990.2|46970.2|12
1650579600000|2022-04-21 22:20:00|47005.4|46985.4|47005.5|46985.5|47005.5|46985.5|47003|46983|0
1650579900000|2022-04-21 22:25:00|47007.9|46987.9|47020.7|47000.7|47030.5|47010.5|47005.5|46985.5|35
1650580200000|2022-04-21 22:30:00|47020.5|47000.5|47025.9|47005.9|47025.9|47005.9|47018.2|46998.2|15
1650580500000|2022-04-21 22:35:00|47023.6|47003.6|47025.7|47005.7|47035.7|47015.7|47020.9|47000.9|13
1650580800000|2022-04-21 22:40:00|47025.9|47005.9|47023.3|47003.3|47025.9|47005.9|47020.9|47000.9|4
1650581100000|2022-04-21 22:45:00|47023.4|47003.4|47025.9|47005.9|47025.9|47005.9|47020.8|47000.8|9
1650581400000|2022-04-21 22:50:00|47023.4|47003.4|47018.4|46998.4|47023.6|47003.6|47018.4|46998.4|3
1650581700000|2022-04-21 22:55:00|47020.8|47000.8|47011|46991|47020.9|47000.9|47010.9|46990.9|8
1650582000000|2022-04-21 23:00:00|47010.8|46990.8|47018.6|46998.6|47031.1|47011.1|47006.1|46986.1|14
1650582300000|2022-04-21 23:05:00|47016.3|46996.3|47008.3|46988.3|47016.3|46996.3|46998.3|46978.3|11
1650582600000|2022-04-21 23:10:00|47008.5|46988.5|47018.1|46998.1|47023|47003|47006|46986|14
1650582900000|2022-04-21 23:15:00|47020.6|47000.6|47025.6|47005.6|47025.6|47005.6|47020.6|47000.6|8
1650583200000|2022-04-21 23:20:00|47025.7|47005.7|47037.6|47017.6|47040.1|47020.1|47025.3|47005.3|14
1650583500000|2022-04-21 23:25:00|47040|47020|47032.8|47012.8|47040|47020|47032.8|47012.8|4
1650583800000|2022-04-21 23:30:00|47035.2|47015.2|47032.7|47012.7|47035.2|47015.2|47030.3|47010.3|6
1650584100000|2022-04-21 23:35:00|47035.2|47015.2|47035.2|47015.2|47040|47020|47032.7|47012.7|6
1650584400000|2022-04-21 23:40:00|47037.7|47017.7|47060.4|47040.4|47060.4|47040.4|47037.7|47017.7|22
1650584700000|2022-04-21 23:45:00|47060.5|47040.5|47043.2|47023.2|47060.5|47040.5|47043|47023|7
1650585000000|2022-04-21 23:50:00|47043|47023|47038.1|47018.1|47050.7|47030.7|47038.1|47018.1|16
1650585300000|2022-04-21 23:55:00|47035.6|47015.6|47025.4|47005.4|47035.6|47015.6|47017.7|46997.7|18
1650585600000|2022-04-22 00:00:00|47025.6|47005.6|47038.6|47018.6|47045.9|47025.9|47012.7|46992.7|61
1650585900000|2022-04-22 00:05:00|47041.1|47021.1|47053.6|47033.6|47058.6|47038.6|47031.1|47011.1|37
1650586200000|2022-04-22 00:10:00|47051.3|47031.3|47028.8|47008.8|47053.8|47033.8|47011.1|46991.1|46
1650586500000|2022-04-22 00:15:00|47028.6|47008.6|47011.3|46991.3|47033.8|47013.8|47008.8|46988.8|17
1650586800000|2022-04-22 00:20:00|47011.1|46991.1|46996.1|46976.1|47015.9|46995.9|46991.3|46971.3|30
1650587100000|2022-04-22 00:25:00|46993.8|46973.8|46991.3|46971.3|47001.3|46981.3|46981.1|46961.1|33
1650587400000|2022-04-22 00:30:00|46993.6|46973.6|46983.5|46963.5|46993.6|46973.6|46973.8|46953.8|27
1650587700000|2022-04-22 00:35:00|46983.6|46963.6|46940.8|46920.8|46983.6|46963.6|46938.5|46918.5|46
1650588000000|2022-04-22 00:40:00|46943.1|46923.1|46948.7|46928.7|46968.7|46948.7|46928.5|46908.5|27
1650588300000|2022-04-22 00:45:00|46946.3|46926.3|46901.2|46881.2|46948.5|46928.5|46901.2|46881.2|62
1650588600000|2022-04-22 00:50:00|46898.7|46878.7|46906.2|46886.2|46910.8|46890.8|46883.7|46863.7|76
1650588900000|2022-04-22 00:55:00|46908.5|46888.5|46930.9|46910.9|46933.2|46913.2|46906|46886|67
1650589200000|2022-04-22 01:00:00|46928.5|46908.5|46922.9|46902.9|46962.9|46942.9|46922.9|46902.9|170
1650589500000|2022-04-22 01:05:00|46923.2|46903.2|46963.2|46943.2|46970.5|46950.5|46912.9|46892.9|70
1650589800000|2022-04-22 01:10:00|46963.4|46943.4|46953.2|46933.2|46980.5|46960.5|46953.2|46933.2|25
1650590100000|2022-04-22 01:15:00|46955.6|46935.6|46983.1|46963.1|46988.2|46968.2|46940.7|46920.7|67
1650590400000|2022-04-22 01:20:00|46983.2|46963.2|46973.1|46953.1|46988.6|46968.6|46955.9|46935.9|36
1650590700000|2022-04-22 01:25:00|46975.7|46955.7|46928.4|46908.4|46988.4|46968.4|46925.9|46905.9|65
1650591000000|2022-04-22 01:30:00|46930.8|46910.8|47030.4|47010.4|47032.9|47012.9|46928.4|46908.4|63
1650591300000|2022-04-22 01:35:00|47028.1|47008.1|46945.9|46925.9|47042.9|47022.9|46945.9|46925.9|41
1650591600000|2022-04-22 01:40:00|46946.1|46926.1|46943.6|46923.6|46967.9|46947.9|46928.6|46908.6|23
1650591900000|2022-04-22 01:45:00|46941.3|46921.3|46876.6|46856.6|46943.6|46923.6|46876.3|46856.3|131
1650592200000|2022-04-22 01:50:00|46876.5|46856.5|46871|46851|46913.8|46893.8|46853.8|46833.8|100
1650592500000|2022-04-22 01:55:00|46868.6|46848.6|46896.3|46876.3|46896.5|46876.5|46858.6|46838.6|136
1650592800000|2022-04-22 02:00:00|46901.1|46881.1|46906.5|46886.5|46913.5|46893.5|46864|46844|56
1650593100000|2022-04-22 02:05:00|46908.8|46888.8|46903.8|46883.8|46919|46899|46891.5|46871.5|55
1650593400000|2022-04-22 02:10:00|46908.5|46888.5|46908.7|46888.7|46913.7|46893.7|46886.3|46866.3|51
1650593700000|2022-04-22 02:15:00|46908.8|46888.8|46908.9|46888.9|46916.3|46896.3|46896.4|46876.4|20
1650594000000|2022-04-22 02:20:00|46909|46889|46894.2|46874.2|46923.7|46903.7|46894|46874|24
1650594300000|2022-04-22 02:25:00|46896.5|46876.5|46908.9|46888.9|46918.7|46898.7|46884|46864|33
1650594600000|2022-04-22 02:30:00|46908.7|46888.7|46928.9|46908.9|46938.9|46918.9|46898.7|46878.7|44
1650594900000|2022-04-22 02:35:00|46928.7|46908.7|46919.1|46899.1|46953.9|46933.9|46911.4|46891.4|64
1650595200000|2022-04-22 02:40:00|46918.9|46898.9|46936.2|46916.2|46940.7|46920.7|46879.1|46859.1|43
1650595500000|2022-04-22 02:45:00|46938.6|46918.6|46934.1|46914.1|46951.2|46931.2|46889.4|46869.4|80
1650595800000|2022-04-22 02:50:00|46931.6|46911.6|46903.9|46883.9|46934.1|46914.1|46893.8|46873.8|23
1650596100000|2022-04-22 02:55:00|46903.8|46883.8|46876.1|46856.1|46908.6|46888.6|46876.1|46856.1|34
1650596400000|2022-04-22 03:00:00|46873.6|46853.6|46790.8|46770.8|46887.8|46867.8|46778.1|46758.1|128
1650596700000|2022-04-22 03:05:00|46793.1|46773.1|46806.1|46786.1|46820.8|46800.8|46775.8|46755.8|68
1650597000000|2022-04-22 03:10:00|46808.5|46788.5|46853|46833|46858|46838|46805.8|46785.8|46
1650597300000|2022-04-22 03:15:00|46852.8|46832.8|46863.2|46843.2|46880.3|46860.3|46850.3|46830.3|23
1650597600000|2022-04-22 03:20:00|46865.5|46845.5|46880.3|46860.3|46882.8|46862.8|46863.2|46843.2|15
1650597900000|2022-04-22 03:25:00|46880.5|46860.5|46913|46893|46930.3|46910.3|46875.5|46855.5|49
1650598200000|2022-04-22 03:30:00|46915.3|46895.3|46930.5|46910.5|46930.5|46910.5|46910.7|46890.7|14
1650598500000|2022-04-22 03:35:00|46932.9|46912.9|46959.7|46939.7|46959.7|46939.7|46932.9|46912.9|23
1650598800000|2022-04-22 03:40:00|46957.2|46937.2|46932.5|46912.5|46957.4|46937.4|46932.5|46912.5|11
1650599100000|2022-04-22 03:45:00|46932.6|46912.6|46954.9|46934.9|46957.6|46937.6|46930.1|46910.1|7
1650599400000|2022-04-22 03:50:00|46952.6|46932.6|46939.9|46919.9|46954.9|46934.9|46932.4|46912.4|13
1650599700000|2022-04-22 03:55:00|46937.6|46917.6|46942.4|46922.4|46947.2|46927.2|46937.4|46917.4|17
1650600000000|2022-04-22 04:00:00|46937.6|46917.6|46927.6|46907.6|46937.6|46917.6|46922.8|46902.8|11
1650600300000|2022-04-22 04:05:00|46922.8|46902.8|46922.6|46902.6|46932.6|46912.6|46922.6|46902.6|10
1650600600000|2022-04-22 04:10:00|46924.9|46904.9|46902.3|46882.3|46927.3|46907.3|46895.1|46875.1|21
1650600900000|2022-04-22 04:15:00|46899.8|46879.8|46894.8|46874.8|46909.8|46889.8|46894.8|46874.8|7
1650601200000|2022-04-22 04:20:00|46895|46875|46912.6|46892.6|46930.3|46910.3|46892.6|46872.6|26
1650601500000|2022-04-22 04:25:00|46912.5|46892.5|46912.5|46892.5|46915|46895|46905|46885|3
1650601800000|2022-04-22 04:30:00|46912.7|46892.7|46877.3|46857.3|46912.7|46892.7|46872.5|46852.5|36
1650602100000|2022-04-22 04:35:00|46877.5|46857.5|46882.4|46862.4|46882.4|46862.4|46860|46840|20
1650602400000|2022-04-22 04:40:00|46880|46860|46882.5|46862.5|46887.4|46867.4|46872.5|46852.5|11
1650602700000|2022-04-22 04:45:00|46880.2|46860.2|46880|46860|46880.2|46860.2|46862.7|46842.7|13
1650603000000|2022-04-22 04:50:00|46882.7|46862.7|46892.5|46872.5|46897.4|46877.4|46867.7|46847.7|22
1650603300000|2022-04-22 04:55:00|46892.4|46872.4|46892.1|46872.1|46899.6|46879.6|46887.2|46867.2|33
1650603600000|2022-04-22 05:00:00|46892.2|46872.2|46914.6|46894.6|46919.4|46899.4|46887.1|46867.1|32
1650603900000|2022-04-22 05:05:00|46917.1|46897.1|46977.3|46957.3|46989.6|46969.6|46912.1|46892.1|44
1650604200000|2022-04-22 05:10:00|46974.9|46954.9|46957.3|46937.3|46974.9|46954.9|46949.9|46929.9|25
1650604500000|2022-04-22 05:15:00|46957.1|46937.1|46947.3|46927.3|46989.6|46969.6|46942.3|46922.3|24
1650604800000|2022-04-22 05:20:00|46947.4|46927.4|46934.5|46914.5|46957.1|46937.1|46932.1|46912.1|14
1650605100000|2022-04-22 05:25:00|46932.1|46912.1|46902.1|46882.1|46934.8|46914.8|46897.6|46877.6|19
1650605400000|2022-04-22 05:30:00|46904.8|46884.8|46892|46872|46907.1|46887.1|46862|46842|88
1650605700000|2022-04-22 05:35:00|46894.5|46874.5|46976.8|46956.8|46976.8|46956.8|46887|46867|58
1650606000000|2022-04-22 05:40:00|46974.5|46954.5|47004.5|46984.5|47016.9|46996.9|46952.2|46932.2|62
1650606300000|2022-04-22 05:45:00|47002|46982|46976.9|46956.9|47016.7|46996.7|46976.9|46956.9|52
1650606600000|2022-04-22 05:50:00|46976.7|46956.7|47012.2|46992.2|47036.7|47016.7|46976.7|46956.7|73
1650606900000|2022-04-22 05:55:00|47017|46997|47089.4|47069.4|47101.7|47081.7|47017|46997|109
1650607200000|2022-04-22 06:00:00|47091.9|47071.9|47145|47125|47148|47128|47072.2|47052.2|121
1650607500000|2022-04-22 06:05:00|47145.2|47125.2|47118.2|47098.2|47163.5|47143.5|47118.2|47098.2|139
1650607800000|2022-04-22 06:10:00|47118.4|47098.4|47134.2|47114.2|47161.3|47141.3|47105.7|47085.7|153
1650608100000|2022-04-22 06:15:00|47133.8|47113.8|47143.7|47123.7|47189.2|47169.2|47121.8|47101.8|109
1650608400000|2022-04-22 06:20:00|47143.9|47123.9|47118.9|47098.9|47153.9|47133.9|47104.2|47084.2|50
1650608700000|2022-04-22 06:25:00|47116.4|47096.4|47138.9|47118.9|47143.6|47123.6|47104.2|47084.2|41
1650609000000|2022-04-22 06:30:00|47143.9|47123.9|47094|47074|47146.5|47126.5|47094|47074|51
1650609300000|2022-04-22 06:35:00|47089.2|47069.2|47138.9|47118.9|47138.9|47118.9|47069|47049|66
1650609600000|2022-04-22 06:40:00|47138.7|47118.7|47123.6|47103.6|47148.7|47128.7|47106.1|47086.1|38
1650609900000|2022-04-22 06:45:00|47118.9|47098.9|47088.8|47068.8|47126.3|47106.3|47078.9|47058.9|54
1650610200000|2022-04-22 06:50:00|47083.9|47063.9|47036.1|47016.1|47083.9|47063.9|47028.8|47008.8|67
1650610500000|2022-04-22 06:55:00|47033.8|47013.8|47011.9|46991.9|47033.8|47013.8|47011.8|46991.8|67
1650610800000|2022-04-22 07:00:00|47014.3|46994.3|47104.6|47084.6|47138.8|47118.8|46984.4|46964.4|147
1650611100000|2022-04-22 07:05:00|47104.4|47084.4|47141.3|47121.3|47191.5|47171.5|47094.3|47074.3|89
1650611400000|2022-04-22 07:10:00|47139|47119|47083.8|47063.8|47148.8|47128.8|47069.1|47049.1|47
1650611700000|2022-04-22 07:15:00|47086.3|47066.3|47164.3|47144.3|47169|47149|47086.3|47066.3|99
1650612000000|2022-04-22 07:20:00|47166.6|47146.6|47071.8|47051.8|47166.6|47146.6|47054.5|47034.5|115
1650612300000|2022-04-22 07:25:00|47074.2|47054.2|47034.2|47014.2|47076.7|47056.7|47024.6|47004.6|37
1650612600000|2022-04-22 07:30:00|47031.7|47011.7|47069.2|47049.2|47069.3|47049.3|47029.3|47009.3|27
1650612900000|2022-04-22 07:35:00|47069.3|47049.3|47084.2|47064.2|47109.2|47089.2|47069.2|47049.2|62
1650613200000|2022-04-22 07:40:00|47081.7|47061.7|47079.3|47059.3|47089|47069|47051.8|47031.8|12
1650613500000|2022-04-22 07:45:00|47071.7|47051.7|47074.7|47054.7|47099.2|47079.2|47059.5|47039.5|41
1650613800000|2022-04-22 07:50:00|47077|47057|47102.2|47082.2|47109.5|47089.5|47059.8|47039.8|47
1650614100000|2022-04-22 07:55:00|47104.7|47084.7|47191.9|47171.9|47194.4|47174.4|47104.7|47084.7|87
1650614400000|2022-04-22 08:00:00|47192|47172|47191.6|47171.6|47234.1|47214.1|47139.4|47119.4|173
1650614700000|2022-04-22 08:05:00|47191.7|47171.7|47069.2|47049.2|47194.2|47174.2|47037.1|47017.1|64
1650615000000|2022-04-22 08:10:00|47066.9|47046.9|47079.7|47059.7|47081.6|47061.6|47029.1|47009.1|71
1650615300000|2022-04-22 08:15:00|47079.6|47059.6|47029.7|47009.7|47082.1|47062.1|47012.2|46992.2|34
1650615600000|2022-04-22 08:20:00|47034.6|47014.6|47022.1|47002.1|47052.1|47032.1|47014.7|46994.7|66
1650615900000|2022-04-22 08:25:00|47022.2|47002.2|47002.3|46982.3|47049.7|47029.7|47002.3|46982.3|86
1650616200000|2022-04-22 08:30:00|46999.8|46979.8|47004.5|46984.5|47044.8|47024.8|46999.5|46979.5|54
1650616500000|2022-04-22 08:35:00|46994.8|46974.8|46813.4|46793.4|46994.8|46974.8|46813.4|46793.4|420
1650616800000|2022-04-22 08:40:00|46813.2|46793.2|46793.1|46773.1|46835.7|46815.7|46783.2|46763.2|155
1650617100000|2022-04-22 08:45:00|46790.6|46770.6|46843.2|46823.2|46850.4|46830.4|46785.6|46765.6|76
1650617400000|2022-04-22 08:50:00|46843.1|46823.1|46787.9|46767.9|46847.9|46827.9|46787.9|46767.9|82
1650617700000|2022-04-22 08:55:00|46785.4|46765.4|46808|46788|46818|46798|46785.4|46765.4|41
1650618000000|2022-04-22 09:00:00|46803.3|46783.3|46769.7|46749.7|46805.6|46785.6|46714.8|46694.8|195
1650618300000|2022-04-22 09:05:00|46772|46752|46784.7|46764.7|46797.1|46777.1|46730|46710|134
1650618600000|2022-04-22 09:10:00|46787.1|46767.1|46737.1|46717.1|46787.2|46767.2|46726.8|46706.8|144
1650618900000|2022-04-22 09:15:00|46736.9|46716.9|46735|46715|46752.4|46732.4|46714.9|46694.9|65
1650619200000|2022-04-22 09:20:00|46725|46705|46722.7|46702.7|46728|46708|46700.5|46680.5|121
1650619500000|2022-04-22 09:25:00|46725.4|46705.4|46723|46703|46740.2|46720.2|46705.5|46685.5|61
1650619800000|2022-04-22 09:30:00|46722.7|46702.7|46690.2|46670.2|46722.7|46702.7|46682.4|46662.4|121
1650620100000|2022-04-22 09:35:00|46687.9|46667.9|46699.9|46679.9|46707.4|46687.4|46680.2|46660.2|78
1650620400000|2022-04-22 09:40:00|46697.6|46677.6|46692.8|46672.8|46712.4|46692.4|46690.4|46670.4|53
1650620700000|2022-04-22 09:45:00|46690.1|46670.1|46721|46701|46738.2|46718.2|46680|46660|166
1650621000000|2022-04-22 09:50:00|46723.4|46703.4|46713.4|46693.4|46733.5|46713.5|46698.1|46678.1|62
1650621300000|2022-04-22 09:55:00|46713.2|46693.2|46704|46684|46723.5|46703.5|46696.2|46676.2|43
1650621600000|2022-04-22 10:00:00|46706.4|46686.4|46710.9|46690.9|46736.1|46716.1|46695.9|46675.9|52
1650621900000|2022-04-22 10:05:00|46708.6|46688.6|46658.4|46638.4|46710.9|46690.9|46652.8|46632.8|175
1650622200000|2022-04-22 10:10:00|46655.9|46635.9|46658.4|46638.4|46675.9|46655.9|46655.8|46635.8|78
1650622500000|2022-04-22 10:15:00|46658.6|46638.6|46638.6|46618.6|46658.6|46638.6|46623.7|46603.7|73
1650622800000|2022-04-22 10:20:00|46638.4|46618.4|46548.5|46528.5|46638.8|46618.8|46546|46526|195
1650623100000|2022-04-22 10:25:00|46546.1|46526.1|46613.5|46593.5|46623.6|46603.6|46543.5|46523.5|138
1650623400000|2022-04-22 10:30:00|46611.1|46591.1|46638.6|46618.6|46641|46621|46608.5|46588.5|84
1650623700000|2022-04-22 10:35:00|46636.3|46616.3|46673.3|46653.3|46685.7|46665.7|46633.5|46613.5|57
1650624000000|2022-04-22 10:40:00|46673.5|46653.5|46713.7|46693.7|46728.1|46708.1|46673.5|46653.5|78
1650624300000|2022-04-22 10:45:00|46716|46696|46728.5|46708.5|46755.6|46735.6|46713.8|46693.8|91
1650624600000|2022-04-22 10:50:00|46728.4|46708.4|46748.2|46728.2|46755.4|46735.4|46710.9|46690.9|82
1650624900000|2022-04-22 10:55:00|46748.1|46728.1|46748.2|46728.2|46763.2|46743.2|46723.2|46703.2|77
1650625200000|2022-04-22 11:00:00|46750.6|46730.6|46780.9|46760.9|46813.4|46793.4|46750.6|46730.6|85
1650625500000|2022-04-22 11:05:00|46783.2|46763.2|46833.3|46813.3|46835.9|46815.9|46783.2|46763.2|123
1650625800000|2022-04-22 11:10:00|46833.4|46813.4|46828.9|46808.9|46848.4|46828.4|46818.6|46798.6|87
1650626100000|2022-04-22 11:15:00|46831.2|46811.2|46838.6|46818.6|46838.6|46818.6|46806.1|46786.1|90
1650626400000|2022-04-22 11:20:00|46833.7|46813.7|46766.7|46746.7|46836.2|46816.2|46766.7|46746.7|74
1650626700000|2022-04-22 11:25:00|46764.3|46744.3|46797|46777|46806.9|46786.9|46734.4|46714.4|143
1650627000000|2022-04-22 11:30:00|46794.7|46774.7|46839.4|46819.4|46839.4|46819.4|46794.5|46774.5|162
1650627300000|2022-04-22 11:35:00|46844.2|46824.2|46801.7|46781.7|46854.4|46834.4|46801.7|46781.7|188
1650627600000|2022-04-22 11:40:00|46806.4|46786.4|46809.5|46789.5|46841.9|46821.9|46806.4|46786.4|71
1650627900000|2022-04-22 11:45:00|46809.4|46789.4|46844.7|46824.7|46852.5|46832.5|46809.4|46789.4|106
1650628200000|2022-04-22 11:50:00|46847.3|46827.3|46882.1|46862.1|46896.9|46876.9|46847.2|46827.2|160
1650628500000|2022-04-22 11:55:00|46879.7|46859.7|46849.7|46829.7|46896.9|46876.9|46844.9|46824.9|76
1650628800000|2022-04-22 12:00:00|46847.2|46827.2|46889.6|46869.6|46889.6|46869.6|46834.7|46814.7|161
1650629100000|2022-04-22 12:05:00|46887.1|46867.1|46869.9|46849.9|46904.6|46884.6|46862.4|46842.4|76
1650629400000|2022-04-22 12:10:00|46867.4|46847.4|46945.5|46925.5|46945.5|46925.5|46852.4|46832.4|270
1650629700000|2022-04-22 12:15:00|46950.5|46930.5|46958.2|46938.2|46987.7|46967.7|46948|46928|285
1650630000000|2022-04-22 12:20:00|46958|46938|46943.3|46923.3|46965.7|46945.7|46928.3|46908.3|189
1650630300000|2022-04-22 12:25:00|46943.2|46923.2|46940.8|46920.8|46968.2|46948.2|46940.8|46920.8|126
1650630600000|2022-04-22 12:30:00|46943.3|46923.3|46940.8|46920.8|46943.3|46923.3|46925.8|46905.8|88
1650630900000|2022-04-22 12:35:00|46943.3|46923.3|46950.8|46930.8|46975.7|46955.7|46943.3|46923.3|153
1650631200000|2022-04-22 12:40:00|46955.8|46935.8|46953.2|46933.2|46970.7|46950.7|46933.3|46913.3|73
1650631500000|2022-04-22 12:45:00|46955.8|46935.8|46925.6|46905.6|46955.8|46935.8|46915.6|46895.6|107
1650631800000|2022-04-22 12:50:00|46925.4|46905.4|46920.1|46900.1|46925.6|46905.6|46895.3|46875.3|93
1650632100000|2022-04-22 12:55:00|46920.3|46900.3|46905.1|46885.1|46930.1|46910.1|46887.5|46867.5|138
1650632400000|2022-04-22 13:00:00|46910.3|46890.3|46848.2|46828.2|46910.3|46890.3|46798.1|46778.1|420
1650632700000|2022-04-22 13:05:00|46850.6|46830.6|46917.7|46897.7|46940|46920|46822.9|46802.9|289
1650633000000|2022-04-22 13:10:00|46917.5|46897.5|46820|46800|46927.7|46907.7|46807.8|46787.8|198
1650633300000|2022-04-22 13:15:00|46817.7|46797.7|46657.7|46637.7|46820.2|46800.2|46639.9|46619.9|489
1650633600000|2022-04-22 13:20:00|46660|46640|46689.5|46669.5|46694.6|46674.6|46635.3|46615.3|414
1650633900000|2022-04-22 13:25:00|46684.6|46664.6|46694.5|46674.5|46721.7|46701.7|46679.5|46659.5|261
1650634200000|2022-04-22 13:30:00|46694.2|46674.2|46681.4|46661.4|46699|46679|46646.7|46626.7|370
1650634500000|2022-04-22 13:35:00|46681.2|46661.2|46698.9|46678.9|46733.6|46713.6|46663.9|46643.9|190
1650634800000|2022-04-22 13:40:00|46698.8|46678.8|46825.2|46805.2|46825.2|46805.2|46693.8|46673.8|436
1650635100000|2022-04-22 13:45:00|46827.6|46807.6|46803.3|46783.3|46860.2|46840.2|46786|46766|317
1650635400000|2022-04-22 13:50:00|46805.8|46785.8|46817.2|46797.2|46849.5|46829.5|46801|46781|230
1650635700000|2022-04-22 13:55:00|46814.8|46794.8|46789.2|46769.2|46824.7|46804.7|46787.2|46767.2|114
1650636000000|2022-04-22 14:00:00|46789.1|46769.1|46768.1|46748.1|46814.2|46794.2|46750.6|46730.6|207
1650636300000|2022-04-22 14:05:00|46768.2|46748.2|46724|46704|46774|46754|46709.3|46689.3|218
1650636600000|2022-04-22 14:10:00|46726.6|46706.6|46714|46694|46738.8|46718.8|46691.8|46671.8|330
1650636900000|2022-04-22 14:15:00|46711.6|46691.6|46677.3|46657.3|46721.6|46701.6|46612.2|46592.2|613
1650637200000|2022-04-22 14:20:00|46679.8|46659.8|46634.5|46614.5|46679.8|46659.8|46582|46562|537
1650637500000|2022-04-22 14:25:00|46634.6|46614.6|46677.1|46657.1|46717.1|46697.1|46621.8|46601.8|338
1650637800000|2022-04-22 14:30:00|46677.3|46657.3|46723.5|46703.5|46733.4|46713.4|46657|46637|383
1650638100000|2022-04-22 14:35:00|46726.1|46706.1|46678.9|46658.9|46741.4|46721.4|46674.2|46654.2|458
1650638400000|2022-04-22 14:40:00|46676.5|46656.5|46726.1|46706.1|46735.8|46715.8|46674|46654|124
1650638700000|2022-04-22 14:45:00|46723.8|46703.8|46683.5|46663.5|46746|46726|46683.5|46663.5|128
1650639000000|2022-04-22 14:50:00|46681.1|46661.1|46655.4|46635.4|46716|46696|46641|46621|259
1650639300000|2022-04-22 14:55:00|46652.9|46632.9|46693.8|46673.8|46693.8|46673.8|46640.9|46620.9|319
1650639600000|2022-04-22 15:00:00|46688.9|46668.9|46653.8|46633.8|46699.1|46679.1|46653.8|46633.8|207
1650639900000|2022-04-22 15:05:00|46651.5|46631.5|46608.7|46588.7|46651.5|46631.5|46608.7|46588.7|176
1650640200000|2022-04-22 15:10:00|46606.2|46586.2|46568|46548|46643.4|46623.4|46530.3|46510.3|460
1650640500000|2022-04-22 15:15:00|46570.3|46550.3|46531.1|46511.1|46588.1|46568.1|46516.1|46496.1|361
1650640800000|2022-04-22 15:20:00|46535.9|46515.9|46591.4|46571.4|46598.9|46578.9|46523.7|46503.7|271
1650641100000|2022-04-22 15:25:00|46591.5|46571.5|46593.6|46573.6|46624|46604|46588.9|46568.9|225
1650641400000|2022-04-22 15:30:00|46588.7|46568.7|46436|46416|46591.1|46571.1|46426.1|46406.1|321
1650641700000|2022-04-22 15:35:00|46435.8|46415.8|46228.9|46208.9|46443.7|46423.7|46214.2|46194.2|956
1650642000000|2022-04-22 15:40:00|46231.2|46211.2|46160.5|46140.5|46263.5|46243.5|46155.7|46135.7|788
1650642300000|2022-04-22 15:45:00|46162.9|46142.9|46110.1|46090.1|46162.9|46142.9|46105.1|46085.1|544
1650642600000|2022-04-22 15:50:00|46107.8|46087.8|46078.2|46058.2|46122.4|46102.4|46057.5|46037.5|478
1650642900000|2022-04-22 15:55:00|46078.1|46058.1|46135|46115|46135|46115|46052.8|46032.8|419
1650643200000|2022-04-22 16:00:00|46132.5|46112.5|46009.6|45989.6|46135.2|46115.2|45964.6|45944.6|536
1650643500000|2022-04-22 16:05:00|46009.5|45989.5|46059.5|46039.5|46059.5|46039.5|45987.3|45967.3|260
1650643800000|2022-04-22 16:10:00|46062|46042|46021.7|46001.7|46062|46042|45986.8|45966.8|318
1650644100000|2022-04-22 16:15:00|46021.6|46001.6|46063.1|46043.1|46063.1|46043.1|46008.9|45988.9|610
1650644400000|2022-04-22 16:20:00|46063.3|46043.3|46075.6|46055.6|46113|46093|46063.3|46043.3|308
1650644700000|2022-04-22 16:25:00|46068.3|46048.3|46047.9|46027.9|46095.8|46075.8|46030.9|46010.9|384
1650645000000|2022-04-22 16:30:00|46045.5|46025.5|46110.5|46090.5|46142.9|46122.9|46045.4|46025.4|356
1650645300000|2022-04-22 16:35:00|46110.4|46090.4|46123.5|46103.5|46138.2|46118.2|46073.2|46053.2|255
1650645600000|2022-04-22 16:40:00|46125.8|46105.8|46108.3|46088.3|46136|46116|46088.6|46068.6|152
1650645900000|2022-04-22 16:45:00|46108.6|46088.6|46057.9|46037.9|46113.3|46093.3|46050.6|46030.6|320
1650646200000|2022-04-22 16:50:00|46055.6|46035.6|46035.6|46015.6|46067.9|46047.9|46033.2|46013.2|238
1650646500000|2022-04-22 16:55:00|46033.2|46013.2|45994.5|45974.5|46088.8|46068.8|45981.7|45961.7|1011
1650646800000|2022-04-22 17:00:00|45994.6|45974.6|45996.2|45976.2|45998.7|45978.7|45961.4|45941.4|389
1650647100000|2022-04-22 17:05:00|45993.8|45973.8|45969.1|45949.1|46006.3|45986.3|45961.7|45941.7|146
1650647400000|2022-04-22 17:10:00|45966.6|45946.6|45964.4|45944.4|45979.1|45959.1|45956.9|45936.9|54
1650647700000|2022-04-22 17:15:00|45961.9|45941.9|45966.5|45946.5|45973.7|45953.7|45949|45929|85
1650648000000|2022-04-22 17:20:00|45964|45944|45941.6|45921.6|45966.5|45946.5|45929.4|45909.4|99
1650648300000|2022-04-22 17:25:00|45944|45924|45924.3|45904.3|45949|45929|45911.6|45891.6|131
1650648600000|2022-04-22 17:30:00|45921.9|45901.9|45904.7|45884.7|45921.9|45901.9|45892.1|45872.1|90
1650648900000|2022-04-22 17:35:00|45907.1|45887.1|45936.9|45916.9|45946.9|45926.9|45894.7|45874.7|62
1650649200000|2022-04-22 17:40:00|45939.3|45919.3|45954.2|45934.2|45969|45949|45934.4|45914.4|65
1650649500000|2022-04-22 17:45:00|45951.8|45931.8|45986.8|45966.8|45994.1|45974.1|45949.5|45929.5|109
1650649800000|2022-04-22 17:50:00|45986.7|45966.7|45968.7|45948.7|45991.8|45971.8|45944.2|45924.2|80
1650650100000|2022-04-22 17:55:00|45966.3|45946.3|45963.8|45943.8|45996.4|45976.4|45948.9|45928.9|164
1650650400000|2022-04-22 18:00:00|45961.4|45941.4|45967.1|45947.1|45969.5|45949.5|45926.6|45906.6|119
1650650700000|2022-04-22 18:05:00|45969.8|45949.8|45976.6|45956.6|45989.9|45969.9|45969.2|45949.2|96
1650651000000|2022-04-22 18:10:00|45979|45959|45991.6|45971.6|46001.6|45981.6|45979|45959|44
1650651300000|2022-04-22 18:15:00|45991.5|45971.5|46049.5|46029.5|46049.5|46029.5|45984.5|45964.5|111
1650651600000|2022-04-22 18:20:00|46049.7|46029.7|46041.5|46021.5|46076.9|46056.9|46034.6|46014.6|94
1650651900000|2022-04-22 18:25:00|46039.1|46019.1|46004.7|45984.7|46041.5|46021.5|46002.2|45982.2|112
1650652200000|2022-04-22 18:30:00|46004.6|45984.6|45996.8|45976.8|46017.2|45997.2|45994.4|45974.4|49
1650652500000|2022-04-22 18:35:00|45999.3|45979.3|46004.3|45984.3|46009.2|45989.2|45996.5|45976.5|54
1650652800000|2022-04-22 18:40:00|46001.9|45981.9|46021.8|46001.8|46026.8|46006.8|46001.9|45981.9|37
1650653100000|2022-04-22 18:45:00|46024.5|46004.5|46017.1|45997.1|46034.6|46014.6|46009.3|45989.3|70
1650653400000|2022-04-22 18:50:00|46014.6|45994.6|45999.1|45979.1|46014.6|45994.6|45996.7|45976.7|69
1650653700000|2022-04-22 18:55:00|45999.2|45979.2|46011|45991|46016.2|45996.2|45983.8|45963.8|108
1650654000000|2022-04-22 19:00:00|46013.5|45993.5|46006.3|45986.3|46035.9|46015.9|46001.5|45981.5|38
1650654300000|2022-04-22 19:05:00|46008.7|45988.7|46004|45984|46026.3|46006.3|46003.8|45983.8|37
1650654600000|2022-04-22 19:10:00|46006.5|45986.5|46091.5|46071.5|46094|46074|46004.1|45984.1|78
1650654900000|2022-04-22 19:15:00|46089.1|46069.1|46113.9|46093.9|46136.6|46116.6|46066.8|46046.8|104
1650655200000|2022-04-22 19:20:00|46116.2|46096.2|46081.2|46061.2|46126.2|46106.2|46078.7|46058.7|28
1650655500000|2022-04-22 19:25:00|46083.6|46063.6|46068.6|46048.6|46106.2|46086.2|46063.6|46043.6|52
1650655800000|2022-04-22 19:30:00|46071|46051|46125.7|46105.7|46145.8|46125.8|46071|46051|77
1650656100000|2022-04-22 19:35:00|46125.9|46105.9|46096|46076|46141|46121|46093.5|46073.5|96
1650656400000|2022-04-22 19:40:00|46093.6|46073.6|46081|46061|46116|46096|46073.5|46053.5|46
1650656700000|2022-04-22 19:45:00|46083.4|46063.4|46041.3|46021.3|46083.5|46063.5|46033.4|46013.4|68
1650657000000|2022-04-22 19:50:00|46041|46021|46018.4|45998.4|46048.4|46028.4|45998.5|45978.5|93
1650657300000|2022-04-22 19:55:00|46016|45996|46003.4|45983.4|46023.5|46003.5|45994|45974|56
1650657600000|2022-04-22 20:00:00|46005.8|45985.8|46031.2|46011.2|46053.6|46033.6|46001.1|45981.1|98
1650657900000|2022-04-22 20:05:00|46025.9|46005.9|46023.2|46003.2|46031.1|46011.1|46005.8|45985.8|94
1650658200000|2022-04-22 20:10:00|46020.8|46000.8|46048.3|46028.3|46050.8|46030.8|46020.8|46000.8|17
1650658500000|2022-04-22 20:15:00|46050.7|46030.7|46038.5|46018.5|46058.5|46038.5|46036.1|46016.1|21
1650658800000|2022-04-22 20:20:00|46038.6|46018.6|46021|46001|46046.1|46026.1|46018.7|45998.7|25
1650659100000|2022-04-22 20:25:00|46013.6|45993.6|46006.4|45986.4|46018.9|45998.9|46006.4|45986.4|29
1650659400000|2022-04-22 20:30:00|46006.5|45986.5|46013.9|45993.9|46018.9|45998.9|46006.4|45986.4|21
1650659700000|2022-04-22 20:35:00|46016.4|45996.4|46046.4|46026.4|46046.4|46026.4|46013.8|45993.8|29
1650660000000|2022-04-22 20:40:00|46048.9|46028.9|46031.4|46011.4|46049.1|46029.1|46031.4|46011.4|27
1650660300000|2022-04-22 20:45:00|46026.6|46006.6|46014.3|45994.3|46029.3|46009.3|46012|45992|25
1650660600000|2022-04-22 20:50:00|46014.6|45994.6|46044.5|46024.5|46044.6|46024.6|46014.6|45994.6|42
1650660900000|2022-04-22 20:55:00|46042.1|46022.1|46014.9|45994.9|46044.6|46024.6|46014.6|45994.6|75
1650837600000|2022-04-24 22:00:00|45946.7|45926.7|46077|46057|46077|46057|45924.1|45904.1|117
1650837900000|2022-04-24 22:05:00|46086.7|46066.7|46184.2|46164.2|46189.1|46169.1|46086.7|46066.7|85
1650838200000|2022-04-24 22:10:00|46181.7|46161.7|46209.2|46189.2|46226.8|46206.8|46181.7|46161.7|67
1650838500000|2022-04-24 22:15:00|46211.7|46191.7|46161.9|46141.9|46226.8|46206.8|46149.4|46129.4|42
1650838800000|2022-04-24 22:20:00|46164.3|46144.3|46121.8|46101.8|46176.9|46156.9|46121.8|46101.8|35
1650839100000|2022-04-24 22:25:00|46124.3|46104.3|46114.3|46094.3|46126.9|46106.9|46114.3|46094.3|6
1650839400000|2022-04-24 22:30:00|46114.4|46094.4|46061.9|46041.9|46119.4|46099.4|46059.5|46039.5|51
1650839700000|2022-04-24 22:35:00|46064.4|46044.4|45971.9|45951.9|46069.4|46049.4|45951.9|45931.9|25
1650840000000|2022-04-24 22:40:00|45974.3|45954.3|45999.3|45979.3|45999.3|45979.3|45959.5|45939.5|16
1650840300000|2022-04-24 22:45:00|45999.4|45979.4|46046.9|46026.9|46064.3|46044.3|45999.4|45979.4|30
1650840600000|2022-04-24 22:50:00|46054.3|46034.3|46039.3|46019.3|46059.2|46039.2|46039.3|46019.3|10
1650840900000|2022-04-24 22:55:00|46034.5|46014.5|46054.4|46034.4|46054.4|46034.4|46026.9|46006.9|24
1650841200000|2022-04-24 23:00:00|46059.3|46039.3|46046.9|46026.9|46076.7|46056.7|46037|46017|15
1650841500000|2022-04-24 23:05:00|46046.8|46026.8|46056.8|46036.8|46056.8|46036.8|46022|46002|14
1650841800000|2022-04-24 23:10:00|46059.3|46039.3|46074.3|46054.3|46076.8|46056.8|46056.9|46036.9|8
1650842100000|2022-04-24 23:15:00|46076.8|46056.8|46036.9|46016.9|46081.8|46061.8|46036.9|46016.9|4
1650842400000|2022-04-24 23:20:00|46034.4|46014.4|46084.3|46064.3|46084.3|46064.3|46034.4|46014.4|6
1650842700000|2022-04-24 23:25:00|46086.7|46066.7|46086.8|46066.8|46086.8|46066.8|46071.9|46051.9|5
1650843000000|2022-04-24 23:30:00|46089.4|46069.4|46116.9|46096.9|46124.4|46104.4|46089.4|46069.4|5
1650843300000|2022-04-24 23:35:00|46114.4|46094.4|46149.2|46129.2|46174.2|46154.2|46111.9|46091.9|26
1650843600000|2022-04-24 23:40:00|46146.7|46126.7|46124.2|46104.2|46146.8|46126.8|46124.2|46104.2|36
1650843900000|2022-04-24 23:45:00|46131.6|46111.6|46119.3|46099.3|46146.7|46126.7|46116.8|46096.8|15
1650844200000|2022-04-24 23:50:00|46119.2|46099.2|46121.8|46101.8|46124.3|46104.3|46104.2|46084.2|10
1650844500000|2022-04-24 23:55:00|46124.3|46104.3|46079.6|46059.6|46136.7|46116.7|46079.6|46059.6|70
1650844800000|2022-04-25 00:00:00|46079.7|46059.7|46059.4|46039.4|46122|46102|46056.9|46036.9|42
1650845100000|2022-04-25 00:05:00|46061.9|46041.9|46114.3|46094.3|46141.8|46121.8|46061.9|46041.9|48
1650845400000|2022-04-25 00:10:00|46116.8|46096.8|46149.3|46129.3|46149.3|46129.3|46086.9|46066.9|57
1650845700000|2022-04-25 00:15:00|46149.2|46129.2|46066.9|46046.9|46181.7|46161.7|46066.9|46046.9|42
1650846000000|2022-04-25 00:20:00|46067|46047|45994.7|45974.7|46074.4|46054.4|45962.2|45942.2|55
1650846300000|2022-04-25 00:25:00|45992.3|45972.3|46052.3|46032.3|46072.3|46052.3|45992.2|45972.2|43
1650846600000|2022-04-25 00:30:00|46054.8|46034.8|46022.1|46002.1|46087.3|46067.3|46012.1|45992.1|48
1650846900000|2022-04-25 00:35:00|46019.7|45999.7|46029.9|46009.9|46039.7|46019.7|46009.8|45989.8|51
1650847200000|2022-04-25 00:40:00|46029.8|46009.8|46059.6|46039.6|46094.6|46074.6|46019.8|45999.8|49
1650847500000|2022-04-25 00:45:00|46057|46037|46067.1|46047.1|46087|46067|46032.1|46012.1|36
1650847800000|2022-04-25 00:50:00|46069.6|46049.6|46057.1|46037.1|46112.1|46092.1|46047.2|46027.2|42
1650848100000|2022-04-25 00:55:00|46064.6|46044.6|46069.6|46049.6|46069.6|46049.6|46049.7|46029.7|34
1650848400000|2022-04-25 01:00:00|46072.2|46052.2|46087.1|46067.1|46114.6|46094.6|46037.1|46017.1|134
1650848700000|2022-04-25 01:05:00|46084.6|46064.6|46077.1|46057.1|46091.9|46071.9|46052.1|46032.1|80
1650849000000|2022-04-25 01:10:00|46079.6|46059.6|46069.8|46049.8|46084.7|46064.7|46027.3|46007.3|325
1650849300000|2022-04-25 01:15:00|46067.3|46047.3|45954.9|45934.9|46082.3|46062.3|45952.4|45932.4|142
1650849600000|2022-04-25 01:20:00|45952.4|45932.4|45862.5|45842.5|45974.9|45954.9|45852.4|45832.4|246
1650849900000|2022-04-25 01:25:00|45862.4|45842.4|45800.2|45780.2|45865|45845|45785.2|45765.2|177
1650850200000|2022-04-25 01:30:00|45800.1|45780.1|45777.5|45757.5|45822.6|45802.6|45760.2|45740.2|258
1650850500000|2022-04-25 01:35:00|45780|45760|45830|45810|45837.6|45817.6|45775|45755|112
1650850800000|2022-04-25 01:40:00|45827.5|45807.5|45782.7|45762.7|45837.6|45817.6|45765.2|45745.2|110
1650851100000|2022-04-25 01:45:00|45782.6|45762.6|45702.6|45682.6|45797.7|45777.7|45677.8|45657.8|356
1650851400000|2022-04-25 01:50:00|45702.7|45682.7|45705.3|45685.3|45740.2|45720.2|45692.8|45672.8|158
1650851700000|2022-04-25 01:55:00|45705.4|45685.4|45743|45723|45777.8|45757.8|45665.4|45645.4|180
1650852000000|2022-04-25 02:00:00|45742.9|45722.9|45700.4|45680.4|45772.9|45752.9|45700.4|45680.4|90
1650852300000|2022-04-25 02:05:00|45697.9|45677.9|45612.9|45592.9|45697.9|45677.9|45600.4|45580.4|197
1650852600000|2022-04-25 02:10:00|45610.4|45590.4|45532.9|45512.9|45612.9|45592.9|45523|45503|102
1650852900000|2022-04-25 02:15:00|45533|45513|45607.6|45587.6|45610.1|45590.1|45532.9|45512.9|101
1650853200000|2022-04-25 02:20:00|45610.1|45590.1|45517.7|45497.7|45650.2|45630.2|45505.2|45485.2|160
1650853500000|2022-04-25 02:25:00|45520.2|45500.2|45527.9|45507.9|45565.1|45545.1|45520.2|45500.2|163
1650853800000|2022-04-25 02:30:00|45532.9|45512.9|45492.9|45472.9|45532.9|45512.9|45482.9|45462.9|204
1650854100000|2022-04-25 02:35:00|45495.4|45475.4|45517.9|45497.9|45528|45508|45490.4|45470.4|55
1650854400000|2022-04-25 02:40:00|45515.4|45495.4|45533|45513|45538|45518|45505.4|45485.4|183
1650854700000|2022-04-25 02:45:00|45535.5|45515.5|45527.9|45507.9|45540.5|45520.5|45507.9|45487.9|131
1650855000000|2022-04-25 02:50:00|45525.4|45505.4|45515.5|45495.5|45530.5|45510.5|45513|45493|45
1650855300000|2022-04-25 02:55:00|45510.6|45490.6|45498|45478|45515.5|45495.5|45483|45463|103
1650855600000|2022-04-25 03:00:00|45495.5|45475.5|45538|45518|45538|45518|45493|45473|193
1650855900000|2022-04-25 03:05:00|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|45500.5|45480.5|117
1650856200000|2022-04-25 03:10:00|45538|45518|45615.2|45595.2|45627.7|45607.7|45538|45518|117
1650856500000|2022-04-25 03:15:00|45612.7|45592.7|45610.1|45590.1|45617.5|45597.5|45592.7|45572.7|47
1650856800000|2022-04-25 03:20:00|45620.1|45600.1|45602.6|45582.6|45627.6|45607.6|45597.6|45577.6|19
1650857100000|2022-04-25 03:25:00|45600.1|45580.1|45595|45575|45612.5|45592.5|45590.1|45570.1|33
1650857400000|2022-04-25 03:30:00|45592.6|45572.6|45622.5|45602.5|45622.5|45602.5|45575.1|45555.1|32
1650857700000|2022-04-25 03:35:00|45625|45605|45620|45600|45627.4|45607.4|45600.1|45580.1|24
1650858000000|2022-04-25 03:40:00|45617.5|45597.5|45597.6|45577.6|45625|45605|45592.6|45572.6|19
1650858300000|2022-04-25 03:45:00|45592.6|45572.6|45627.5|45607.5|45632.5|45612.5|45585.1|45565.1|19
1650858600000|2022-04-25 03:50:00|45625|45605|45617.5|45597.5|45627.5|45607.5|45612.5|45592.5|8
1650858900000|2022-04-25 03:55:00|45615|45595|45620.1|45600.1|45622.5|45602.5|45605.1|45585.1|23
1650859200000|2022-04-25 04:00:00|45620|45600|45620|45600|45625|45605|45612.6|45592.6|23
1650859500000|2022-04-25 04:05:00|45617.6|45597.6|45610.1|45590.1|45622.5|45602.5|45605.1|45585.1|20
1650859800000|2022-04-25 04:10:00|45607.6|45587.6|45625|45605|45627.5|45607.5|45607.6|45587.6|14
1650860100000|2022-04-25 04:15:00|45622.5|45602.5|45622.5|45602.5|45635|45615|45617.5|45597.5|19
1650860400000|2022-04-25 04:20:00|45617.5|45597.5|45602.5|45582.5|45617.5|45597.5|45597.5|45577.5|15
1650860700000|2022-04-25 04:25:00|45605|45585|45607.5|45587.5|45615|45595|45602.5|45582.5|15
1650861000000|2022-04-25 04:30:00|45610|45590|45585.1|45565.1|45610|45590|45575|45555|34
1650861300000|2022-04-25 04:35:00|45587.5|45567.5|45570|45550|45592.6|45572.6|45552.5|45532.5|37
1650861600000|2022-04-25 04:40:00|45567.5|45547.5|45530|45510|45567.6|45547.6|45527.5|45507.5|34
1650861900000|2022-04-25 04:45:00|45527.5|45507.5|45532.5|45512.5|45535|45515|45522.5|45502.5|31
1650862200000|2022-04-25 04:50:00|45529.9|45509.9|45514.9|45494.9|45532.4|45512.4|45502.6|45482.6|60
1650862500000|2022-04-25 04:55:00|45512.5|45492.5|45485|45465|45515|45495|45477.6|45457.6|117
1650862800000|2022-04-25 05:00:00|45487.5|45467.5|45507.5|45487.5|45539.9|45519.9|45480|45460|113
1650863100000|2022-04-25 05:05:00|45510|45490|45504.9|45484.9|45512.5|45492.5|45499.9|45479.9|74
1650863400000|2022-04-25 05:10:00|45502.4|45482.4|45480.1|45460.1|45507.5|45487.5|45475|45455|69
1650863700000|2022-04-25 05:15:00|45477.6|45457.6|45492.6|45472.6|45492.7|45472.7|45475.1|45455.1|37
1650864000000|2022-04-25 05:20:00|45497.5|45477.5|45500.1|45480.1|45517.7|45497.7|45495.1|45475.1|80
1650864300000|2022-04-25 05:25:00|45497.6|45477.6|45470|45450|45512.5|45492.5|45470|45450|55
1650864600000|2022-04-25 05:30:00|45467.6|45447.6|45434.9|45414.9|45477.5|45457.5|45429.9|45409.9|155
1650864900000|2022-04-25 05:35:00|45432.4|45412.4|45412.3|45392.3|45444.9|45424.9|45409.8|45389.8|166
1650865200000|2022-04-25 05:40:00|45409.8|45389.8|45412.3|45392.3|45427.3|45407.3|45409.8|45389.8|314
1650865500000|2022-04-25 05:45:00|45414.7|45394.7|45424.7|45404.7|45449.7|45429.7|45409.8|45389.8|190
1650865800000|2022-04-25 05:50:00|45427.3|45407.3|45387.4|45367.4|45432.3|45412.3|45377.3|45357.3|141
1650866100000|2022-04-25 05:55:00|45384.9|45364.9|45292.7|45272.7|45387.4|45367.4|45267.6|45247.6|156
1650866400000|2022-04-25 06:00:00|45287.7|45267.7|45327.8|45307.8|45382.8|45362.8|45287.7|45267.7|130
1650866700000|2022-04-25 06:05:00|45330.3|45310.3|45282.8|45262.8|45372.6|45352.6|45272.9|45252.9|155
1650867000000|2022-04-25 06:10:00|45285.3|45265.3|45245.5|45225.5|45297.9|45277.9|45238|45218|174
1650867300000|2022-04-25 06:15:00|45253|45233|45287.7|45267.7|45322.8|45302.8|45250.5|45230.5|147
1650867600000|2022-04-25 06:20:00|45292.7|45272.7|45342.7|45322.7|45350.2|45330.2|45287.7|45267.7|70
1650867900000|2022-04-25 06:25:00|45340.2|45320.2|45337.7|45317.7|45350.2|45330.2|45312.7|45292.7|171
1650868200000|2022-04-25 06:30:00|45340.2|45320.2|45242.7|45222.7|45350.3|45330.3|45227.8|45207.8|120
1650868500000|2022-04-25 06:35:00|45245.2|45225.2|45282.8|45262.8|45297.7|45277.7|45225.2|45205.2|86
1650868800000|2022-04-25 06:40:00|45282.7|45262.7|45270.2|45250.2|45292.7|45272.7|45252.7|45232.7|147
1650869100000|2022-04-25 06:45:00|45272.7|45252.7|45242.8|45222.8|45277.8|45257.8|45217.7|45197.7|99
1650869400000|2022-04-25 06:50:00|45245.3|45225.3|45287.6|45267.6|45295.1|45275.1|45232.8|45212.8|204
1650869700000|2022-04-25 06:55:00|45290.1|45270.1|45312.6|45292.6|45332.6|45312.6|45257.6|45237.6|283
1650870000000|2022-04-25 07:00:00|45307.6|45287.6|45247.7|45227.7|45312.6|45292.6|45217.6|45197.6|164
1650870300000|2022-04-25 07:05:00|45245.2|45225.2|45372.8|45352.8|45452.8|45432.8|45242.7|45222.7|168
1650870600000|2022-04-25 07:10:00|45367.8|45347.8|45342.9|45322.9|45382.8|45362.8|45315.4|45295.4|141
1650870900000|2022-04-25 07:15:00|45340.4|45320.4|45373|45353|45395.5|45375.5|45305.4|45285.4|121
1650871200000|2022-04-25 07:20:00|45368|45348|45392.9|45372.9|45403|45383|45353|45333|97
1650871500000|2022-04-25 07:25:00|45390.4|45370.4|45358|45338|45392.9|45372.9|45315.5|45295.5|123
1650871800000|2022-04-25 07:30:00|45357.9|45337.9|45323|45303|45358|45338|45275.5|45255.5|203
1650872100000|2022-04-25 07:35:00|45323.1|45303.1|45318.3|45298.3|45353.1|45333.1|45300.5|45280.5|111
1650872400000|2022-04-25 07:40:00|45318.2|45298.2|45338.3|45318.3|45353.2|45333.2|45290.8|45270.8|69
1650872700000|2022-04-25 07:45:00|45333.3|45313.3|45313.3|45293.3|45365.8|45345.8|45308.3|45288.3|114
1650873000000|2022-04-25 07:50:00|45323.3|45303.3|45240.8|45220.8|45323.3|45303.3|45230.8|45210.8|200
1650873300000|2022-04-25 07:55:00|45248.3|45228.3|45160.6|45140.6|45273.2|45253.2|45150.7|45130.7|165
1650873600000|2022-04-25 08:00:00|45158.2|45138.2|45158.3|45138.3|45195.8|45175.8|45155.7|45135.7|194
1650873900000|2022-04-25 08:05:00|45158.2|45138.2|45178.3|45158.3|45248.3|45228.3|45148.3|45128.3|176
1650874200000|2022-04-25 08:10:00|45180.8|45160.8|45140.8|45120.8|45188.2|45168.2|45128.3|45108.3|108
1650874500000|2022-04-25 08:15:00|45138.3|45118.3|45101|45081|45143.3|45123.3|45068.4|45048.4|285
1650874800000|2022-04-25 08:20:00|45098.5|45078.5|45015.8|44995.8|45103.4|45083.4|45013.4|44993.4|248
1650875100000|2022-04-25 08:25:00|45018.3|44998.3|45030.5|45010.5|45078|45058|45003.3|44983.3|399
1650875400000|2022-04-25 08:30:00|45033|45013|45040.6|45020.6|45080.5|45060.5|45000.6|44980.6|147
1650875700000|2022-04-25 08:35:00|45035.6|45015.6|45018|44998|45060.4|45040.4|44998|44978|172
1650876000000|2022-04-25 08:40:00|45015.5|44995.5|44982.9|44962.9|45018|44998|44955.5|44935.5|197
1650876300000|2022-04-25 08:45:00|44980.4|44960.4|44995.4|44975.4|44995.4|44975.4|44945.4|44925.4|268
1650876600000|2022-04-25 08:50:00|44992.9|44972.9|44905.4|44885.4|44995.4|44975.4|44862.9|44842.9|367
1650876900000|2022-04-25 08:55:00|44902.9|44882.9|44912.8|44892.8|44932.8|44912.8|44895.3|44875.3|307
1650877200000|2022-04-25 09:00:00|44915.3|44895.3|44897.9|44877.9|44932.9|44912.9|44870.4|44850.4|189
1650877500000|2022-04-25 09:05:00|44895.4|44875.4|44972.9|44952.9|44972.9|44952.9|44880.4|44860.4|141
1650877800000|2022-04-25 09:10:00|44970.4|44950.4|45000.5|44980.5|45037.9|45017.9|44962.9|44942.9|183
1650878100000|2022-04-25 09:15:00|44998|44978|44983|44963|45002.9|44982.9|44952.9|44932.9|121
1650878400000|2022-04-25 09:20:00|44982.9|44962.9|45005.5|44985.5|45023|45003|44978|44958|138
1650878700000|2022-04-25 09:25:00|45003|44983|45055.6|45035.6|45073.1|45053.1|44990.6|44970.6|128
1650879000000|2022-04-25 09:30:00|45058.1|45038.1|45048.2|45028.2|45093.1|45073.1|45038.1|45018.1|140
1650879300000|2022-04-25 09:35:00|45050.7|45030.7|45008.2|44988.2|45083.1|45063.1|45003.2|44983.2|82
1650879600000|2022-04-25 09:40:00|45010.7|44990.7|45018.1|44998.1|45030.6|45010.6|44995.7|44975.7|81
1650879900000|2022-04-25 09:45:00|45023.2|45003.2|44983.2|44963.2|45033.2|45013.2|44973.2|44953.2|72
1650880200000|2022-04-25 09:50:00|44985.6|44965.6|44963.2|44943.2|44985.7|44965.7|44933.2|44913.2|107
1650880500000|2022-04-25 09:55:00|44965.7|44945.7|44905.7|44885.7|44965.7|44945.7|44905.6|44885.6|109
1650880800000|2022-04-25 10:00:00|44905.6|44885.6|44918.1|44898.1|44953.2|44933.2|44895.7|44875.7|128
1650881100000|2022-04-25 10:05:00|44940.6|44920.6|44903.2|44883.2|44958.2|44938.2|44880.7|44860.7|270
1650881400000|2022-04-25 10:10:00|44908.2|44888.2|44868.1|44848.1|44908.2|44888.2|44863.2|44843.2|159
1650881700000|2022-04-25 10:15:00|44870.6|44850.6|44873.1|44853.1|44905.6|44885.6|44853.1|44833.1|171
1650882000000|2022-04-25 10:20:00|44873.2|44853.2|44890.7|44870.7|44900.6|44880.6|44848.2|44828.2|90
1650882300000|2022-04-25 10:25:00|44883.2|44863.2|44840.7|44820.7|44883.2|44863.2|44830.7|44810.7|107
1650882600000|2022-04-25 10:30:00|44843.2|44823.2|44843.2|44823.2|44863.2|44843.2|44835.7|44815.7|150
1650882900000|2022-04-25 10:35:00|44845.7|44825.7|44835.7|44815.7|44850.7|44830.7|44835.7|44815.7|117
1650883200000|2022-04-25 10:40:00|44840.6|44820.6|44820.6|44800.6|44848.1|44828.1|44793.1|44773.1|188
1650883500000|2022-04-25 10:45:00|44818.1|44798.1|44788.1|44768.1|44825.6|44805.6|44773.1|44753.1|147
1650883800000|2022-04-25 10:50:00|44790.6|44770.6|44805.7|44785.7|44860.6|44840.6|44788.1|44768.1|210
1650884100000|2022-04-25 10:55:00|44808.2|44788.2|44793.2|44773.2|44815.6|44795.6|44778.2|44758.2|126
1650884400000|2022-04-25 11:00:00|44795.7|44775.7|44778.2|44758.2|44823.2|44803.2|44773.2|44753.2|95
1650884700000|2022-04-25 11:05:00|44775.7|44755.7|44785.7|44765.7|44785.7|44765.7|44745.7|44725.7|140
1650885000000|2022-04-25 11:10:00|44780.7|44760.7|44798.2|44778.2|44803.2|44783.2|44775.7|44755.7|70
1650885300000|2022-04-25 11:15:00|44790.8|44770.8|44785.8|44765.8|44813.2|44793.2|44780.8|44760.8|132
1650885600000|2022-04-25 11:20:00|44780.8|44760.8|45013.3|44993.3|45023.3|45003.3|44780.8|44760.8|480
1650885900000|2022-04-25 11:25:00|45010.8|44990.8|44968.4|44948.4|45015.8|44995.8|44923.3|44903.3|352
1650886200000|2022-04-25 11:30:00|44970.9|44950.9|45113.4|45093.4|45133.4|45113.4|44955.9|44935.9|284
1650886500000|2022-04-25 11:35:00|45115.9|45095.9|45100.9|45080.9|45135.9|45115.9|45053.5|45033.5|227
1650886800000|2022-04-25 11:40:00|45103.4|45083.4|44983.5|44963.5|45108.4|45088.4|44976|44956|205
1650887100000|2022-04-25 11:45:00|44986|44966|44988.5|44968.5|45028.5|45008.5|44983.5|44963.5|111
1650887400000|2022-04-25 11:50:00|44986|44966|44958.6|44938.6|45013.5|44993.5|44956.1|44936.1|224
1650887700000|2022-04-25 11:55:00|44953.6|44933.6|44988.6|44968.6|45003.6|44983.6|44953.6|44933.6|148
1650888000000|2022-04-25 12:00:00|44986.1|44966.1|44991.1|44971.1|44993.6|44973.6|44896.1|44876.1|193
1650888300000|2022-04-25 12:05:00|44988.6|44968.6|44961.1|44941.1|45046.1|45026.1|44958.6|44938.6|159
1650888600000|2022-04-25 12:10:00|44971.1|44951.1|44906.1|44886.1|44978.6|44958.6|44888.6|44868.6|246
1650888900000|2022-04-25 12:15:00|44906|44886|44918.6|44898.6|44933.6|44913.6|44888.6|44868.6|194
1650889200000|2022-04-25 12:20:00|44916.1|44896.1|44861.2|44841.2|44918.6|44898.6|44813.6|44793.6|290
1650889500000|2022-04-25 12:25:00|44863.6|44843.6|44861.1|44841.1|44871.2|44851.2|44821.1|44801.1|255
1650889800000|2022-04-25 12:30:00|44861.2|44841.2|44853.7|44833.7|44898.7|44878.7|44846.2|44826.2|335
1650890100000|2022-04-25 12:35:00|44856.2|44836.2|44918.6|44898.6|44918.6|44898.6|44833.6|44813.6|301
1650890400000|2022-04-25 12:40:00|44916.2|44896.2|44938.6|44918.6|44968.7|44948.7|44901.1|44881.1|327
1650890700000|2022-04-25 12:45:00|44933.6|44913.6|44873.7|44853.7|44941.1|44921.1|44863.6|44843.6|258
1650891000000|2022-04-25 12:50:00|44876.2|44856.2|44891.1|44871.1|44891.2|44871.2|44848.7|44828.7|191
1650891300000|2022-04-25 12:55:00|44896.1|44876.1|44978.7|44958.7|44998.7|44978.7|44891.1|44871.1|390
1650891600000|2022-04-25 13:00:00|44973.7|44953.7|45018.6|44998.6|45051.2|45031.2|44963.7|44943.7|664
1650891900000|2022-04-25 13:05:00|45016.1|44996.1|44923.6|44903.6|45021.1|45001.1|44896.1|44876.1|543
1650892200000|2022-04-25 13:10:00|44921.1|44901.1|44813.6|44793.6|44921.1|44901.1|44806.1|44786.1|386
1650892500000|2022-04-25 13:15:00|44816.1|44796.1|44653.7|44633.7|44818.6|44798.6|44638.7|44618.7|826
1650892800000|2022-04-25 13:20:00|44656.2|44636.2|44611.2|44591.2|44706.1|44686.1|44578.7|44558.7|493
1650893100000|2022-04-25 13:25:00|44608.7|44588.7|44578.7|44558.7|44626.2|44606.2|44576.2|44556.2|474
1650893400000|2022-04-25 13:30:00|44578.6|44558.6|44568.7|44548.7|44618.7|44598.7|44548.6|44528.6|688
1650893700000|2022-04-25 13:35:00|44568.8|44548.8|44583.7|44563.7|44626.2|44606.2|44566.2|44546.2|750
1650894000000|2022-04-25 13:40:00|44581.2|44561.2|44603.6|44583.6|44618.6|44598.6|44563.6|44543.6|580
1650894300000|2022-04-25 13:45:00|44606.1|44586.1|44631.1|44611.1|44718.6|44698.6|44593.6|44573.6|721
1650894600000|2022-04-25 13:50:00|44646.1|44626.1|44678.5|44658.5|44771|44751|44638.6|44618.6|357
1650894900000|2022-04-25 13:55:00|44683.5|44663.5|44618.6|44598.6|44751|44731|44616.1|44596.1|478
1650895200000|2022-04-25 14:00:00|44616.1|44596.1|44613.5|44593.5|44636.1|44616.1|44603.5|44583.5|379
1650895500000|2022-04-25 14:05:00|44611|44591|44546|44526|44611|44591|44533.5|44513.5|388
1650895800000|2022-04-25 14:10:00|44551|44531|44531.1|44511.1|44561|44541|44511|44491|397
1650896100000|2022-04-25 14:15:00|44531|44511|44526|44506|44568.6|44548.6|44511.1|44491.1|438
1650896400000|2022-04-25 14:20:00|44523.5|44503.5|44541.1|44521.1|44558.6|44538.6|44456.1|44436.1|662
1650896700000|2022-04-25 14:25:00|44538.6|44518.6|44543.7|44523.7|44578.7|44558.7|44518.7|44498.7|185
1650897000000|2022-04-25 14:30:00|44541.2|44521.2|44521.1|44501.1|44556.1|44536.1|44458.6|44438.6|384
1650897300000|2022-04-25 14:35:00|44523.6|44503.6|44593.6|44573.6|44603.6|44583.6|44511.1|44491.1|568
1650897600000|2022-04-25 14:40:00|44591.1|44571.1|44593.7|44573.7|44606.1|44586.1|44568.7|44548.7|338
1650897900000|2022-04-25 14:45:00|44591.2|44571.2|44556.2|44536.2|44593.7|44573.7|44531.2|44511.2|217
1650898200000|2022-04-25 14:50:00|44558.7|44538.7|44526.2|44506.2|44558.7|44538.7|44516.2|44496.2|150
1650898500000|2022-04-25 14:55:00|44526.3|44506.3|44541.2|44521.2|44558.7|44538.7|44511.2|44491.2|695
1650898800000|2022-04-25 15:00:00|44543.7|44523.7|44528.8|44508.8|44578.7|44558.7|44498.7|44478.7|512
1650899100000|2022-04-25 15:05:00|44531.3|44511.3|44503.8|44483.8|44538.7|44518.7|44488.7|44468.7|259
1650899400000|2022-04-25 15:10:00|44503.7|44483.7|44526.3|44506.3|44536.3|44516.3|44471.3|44451.3|403
1650899700000|2022-04-25 15:15:00|44528.8|44508.8|44506.3|44486.3|44531.3|44511.3|44506.3|44486.3|187
1650900000000|2022-04-25 15:20:00|44508.8|44488.8|44518.9|44498.9|44553.9|44533.9|44506.3|44486.3|324
1650900300000|2022-04-25 15:25:00|44516.4|44496.4|44478.8|44458.8|44528.8|44508.8|44473.8|44453.8|314
1650900600000|2022-04-25 15:30:00|44481.3|44461.3|44403.8|44383.8|44483.8|44463.8|44401.3|44381.3|468
1650900900000|2022-04-25 15:35:00|44401.3|44381.3|44348.8|44328.8|44401.3|44381.3|44338.8|44318.8|402
1650901200000|2022-04-25 15:40:00|44346.3|44326.3|44398.8|44378.8|44398.8|44378.8|44311.3|44291.3|687
1650901500000|2022-04-25 15:45:00|44401.3|44381.3|44326.3|44306.3|44403.8|44383.8|44318.8|44298.8|450
1650901800000|2022-04-25 15:50:00|44323.8|44303.8|44361.3|44341.3|44363.8|44343.8|44313.8|44293.8|385
1650902100000|2022-04-25 15:55:00|44358.8|44338.8|44356.3|44336.3|44361.3|44341.3|44316.3|44296.3|304
1650902400000|2022-04-25 16:00:00|44358.8|44338.8|44398.9|44378.9|44401.3|44381.3|44341.3|44321.3|211
1650902700000|2022-04-25 16:05:00|44398.8|44378.8|44403.9|44383.9|44431.3|44411.3|44391.4|44371.4|343
1650903000000|2022-04-25 16:10:00|44406.4|44386.4|44401.4|44381.4|44413.9|44393.9|44381.4|44361.4|200
1650903300000|2022-04-25 16:15:00|44398.9|44378.9|44441.4|44421.4|44443.9|44423.9|44398.9|44378.9|276
1650903600000|2022-04-25 16:20:00|44443.9|44423.9|44513.9|44493.9|44541.4|44521.4|44443.9|44423.9|390
1650903900000|2022-04-25 16:25:00|44516.4|44496.4|44451.4|44431.4|44533.9|44513.9|44433.9|44413.9|278
1650904200000|2022-04-25 16:30:00|44446.4|44426.4|44488.9|44468.9|44501.4|44481.4|44436.4|44416.4|540
1650904500000|2022-04-25 16:35:00|44486.4|44466.4|44551.5|44531.5|44579|44559|44483.9|44463.9|382
1650904800000|2022-04-25 16:40:00|44554|44534|44581.4|44561.4|44591.4|44571.4|44506.5|44486.5|608
1650905100000|2022-04-25 16:45:00|44583.9|44563.9|44716.5|44696.5|44721.5|44701.5|44583.9|44563.9|559
1650905400000|2022-04-25 16:50:00|44719|44699|44666.5|44646.5|44729|44709|44661.5|44641.5|437
1650905700000|2022-04-25 16:55:00|44664|44644|44679.1|44659.1|44749.1|44729.1|44661.5|44641.5|1169
1650906000000|2022-04-25 17:00:00|44689.1|44669.1|44616.6|44596.6|44701.5|44681.5|44591.6|44571.6|457
1650906300000|2022-04-25 17:05:00|44614.1|44594.1|44689.1|44669.1|44689.1|44669.1|44606.6|44586.6|135
1650906600000|2022-04-25 17:10:00|44691.6|44671.6|44701.6|44681.6|44704.1|44684.1|44651.6|44631.6|82
1650906900000|2022-04-25 17:15:00|44704.1|44684.1|44751.6|44731.6|44756.6|44736.6|44701.6|44681.6|141
1650907200000|2022-04-25 17:20:00|44754.1|44734.1|44769.1|44749.1|44771.6|44751.6|44749.1|44729.1|145
1650907500000|2022-04-25 17:25:00|44771.6|44751.6|44769.1|44749.1|44834.1|44814.1|44744.1|44724.1|129
1650907800000|2022-04-25 17:30:00|44764.1|44744.1|44744.1|44724.1|44764.1|44744.1|44719.1|44699.1|171
1650908100000|2022-04-25 17:35:00|44746.6|44726.6|44764.1|44744.1|44776.6|44756.6|44719.2|44699.2|158
1650908400000|2022-04-25 17:40:00|44766.6|44746.6|44719.2|44699.2|44806.7|44786.7|44704.2|44684.2|92
1650908700000|2022-04-25 17:45:00|44716.7|44696.7|44724.2|44704.2|44724.2|44704.2|44681.7|44661.7|68
1650909000000|2022-04-25 17:50:00|44721.7|44701.7|44726.7|44706.7|44749.2|44729.2|44674.2|44654.2|95
1650909300000|2022-04-25 17:55:00|44724.2|44704.2|44699.2|44679.2|44726.7|44706.7|44681.7|44661.7|74
1650909600000|2022-04-25 18:00:00|44701.7|44681.7|44679.2|44659.2|44714.2|44694.2|44679.2|44659.2|50
1650909900000|2022-04-25 18:05:00|44676.7|44656.7|44751.7|44731.7|44786.7|44766.7|44676.7|44656.7|84
1650910200000|2022-04-25 18:10:00|44751.8|44731.8|44729.3|44709.3|44764.2|44744.2|44704.3|44684.3|36
1650910500000|2022-04-25 18:15:00|44731.7|44711.7|44774.3|44754.3|44784.2|44764.2|44729.3|44709.3|38
1650910800000|2022-04-25 18:20:00|44776.8|44756.8|44784.3|44764.3|44801.8|44781.8|44761.8|44741.8|63
1650911100000|2022-04-25 18:25:00|44786.8|44766.8|44836.8|44816.8|44849.3|44829.3|44781.8|44761.8|72
1650911400000|2022-04-25 18:30:00|44831.8|44811.8|44814.3|44794.3|44844.3|44824.3|44809.3|44789.3|44
1650911700000|2022-04-25 18:35:00|44816.8|44796.8|44859.3|44839.3|44901.8|44881.8|44809.3|44789.3|70
1650912000000|2022-04-25 18:40:00|44856.8|44836.8|44846.8|44826.8|44869.3|44849.3|44839.4|44819.4|28
1650912300000|2022-04-25 18:45:00|44844.3|44824.3|44949.4|44929.4|44951.8|44931.8|44839.3|44819.3|83
1650912600000|2022-04-25 18:50:00|44951.8|44931.8|44901.9|44881.9|44954.3|44934.3|44899.4|44879.4|33
1650912900000|2022-04-25 18:55:00|44899.4|44879.4|44864.4|44844.4|44916.9|44896.9|44859.4|44839.4|41
1650913200000|2022-04-25 19:00:00|44861.9|44841.9|44849.4|44829.4|44876.9|44856.9|44834.4|44814.4|88
1650913500000|2022-04-25 19:05:00|44851.9|44831.9|44884.4|44864.4|44894.4|44874.4|44846.9|44826.9|54
1650913800000|2022-04-25 19:10:00|44886.9|44866.9|44891.9|44871.9|44901.9|44881.9|44869.4|44849.4|89
1650914100000|2022-04-25 19:15:00|44894.4|44874.4|44944.5|44924.5|44952|44932|44894.4|44874.4|54
1650914400000|2022-04-25 19:20:00|44947|44927|44969.5|44949.5|44977|44957|44947|44927|59
1650914700000|2022-04-25 19:25:00|44974.5|44954.5|45002|44982|45004.5|44984.5|44927|44907|64
1650915000000|2022-04-25 19:30:00|45004.5|44984.5|45072|45052|45159.4|45139.4|45002|44982|311
1650915300000|2022-04-25 19:35:00|45069.5|45049.5|45119.5|45099.5|45152|45132|45069.5|45049.5|110
1650915600000|2022-04-25 19:40:00|45117|45097|45117|45097|45152|45132|45064.5|45044.5|56
1650915900000|2022-04-25 19:45:00|45119.5|45099.5|45087|45067|45119.5|45099.5|45069.5|45049.5|62
1650916200000|2022-04-25 19:50:00|45089.5|45069.5|45097.1|45077.1|45122|45102|45074.5|45054.5|70
1650916500000|2022-04-25 19:55:00|45094.6|45074.6|45032.1|45012.1|45094.6|45074.6|45024.6|45004.6|95
1650916800000|2022-04-25 20:00:00|45029.6|45009.6|44997.1|44977.1|45032.1|45012.1|44994.6|44974.6|35
1650917100000|2022-04-25 20:05:00|44992.1|44972.1|45007.1|44987.1|45007.1|44987.1|44982.1|44962.1|67
1650917400000|2022-04-25 20:10:00|45009.6|44989.6|44984.6|44964.6|45009.6|44989.6|44979.6|44959.6|26
1650917700000|2022-04-25 20:15:00|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44982.1|44962.1|33
1650918000000|2022-04-25 20:20:00|44984.6|44964.6|44984.6|44964.6|44994.6|44974.6|44977.1|44957.1|38
1650918300000|2022-04-25 20:25:00|44987.1|44967.1|45004.6|44984.6|45012.1|44992.1|44982.1|44962.1|88
1650918600000|2022-04-25 20:30:00|44999.6|44979.6|44982.1|44962.1|45014.6|44994.6|44982.1|44962.1|92
1650918900000|2022-04-25 20:35:00|44987.1|44967.1|44992.1|44972.1|44994.6|44974.6|44987.1|44967.1|19
1650919200000|2022-04-25 20:40:00|44997.1|44977.1|45009.7|44989.7|45012.1|44992.1|44997.1|44977.1|47
1650919500000|2022-04-25 20:45:00|45004.7|44984.7|45009.7|44989.7|45012.2|44992.2|44982.2|44962.2|78
1650919800000|2022-04-25 20:50:00|45007.2|44987.2|44999.7|44979.7|45009.7|44989.7|44999.7|44979.7|31
1650920100000|2022-04-25 20:55:00|44997.2|44977.2|44989.7|44969.7|44997.2|44977.2|44989.7|44969.7|62
1650924000000|2022-04-25 22:00:00|44997.4|44977.4|45012.4|44992.4|45017.4|44997.4|44994.9|44974.9|93
1650924300000|2022-04-25 22:05:00|45014.9|44994.9|45007.4|44987.4|45014.9|44994.9|45007.4|44987.4|38
1650924600000|2022-04-25 22:10:00|45004.9|44984.9|44984.9|44964.9|45004.9|44984.9|44954.9|44934.9|86
1650924900000|2022-04-25 22:15:00|44979.9|44959.9|44969.9|44949.9|44979.9|44959.9|44964.9|44944.9|14
1650925200000|2022-04-25 22:20:00|44964.9|44944.9|44987.4|44967.4|44989.9|44969.9|44959.9|44939.9|32
1650925500000|2022-04-25 22:25:00|44989.9|44969.9|45004.9|44984.9|45014.9|44994.9|44989.9|44969.9|17
1650925800000|2022-04-25 22:30:00|45002.4|44982.4|45007.4|44987.4|45007.4|44987.4|44997.4|44977.4|6
1650926100000|2022-04-25 22:35:00|45007.5|44987.5|45000|44980|45017.5|44997.5|45000|44980|38
1650926400000|2022-04-25 22:40:00|45002.5|44982.5|44982.5|44962.5|45005|44985|44975|44955|18
1650926700000|2022-04-25 22:45:00|44980|44960|44997.5|44977.5|44997.5|44977.5|44980|44960|9
1650927000000|2022-04-25 22:50:00|44995|44975|45005|44985|45005|44985|44990|44970|22
1650927300000|2022-04-25 22:55:00|45007.5|44987.5|45010|44990|45012.5|44992.5|45000|44980|13
1650927600000|2022-04-25 23:00:00|44912.5|44892.5|45005|44985|45010|44990|44912.5|44892.5|14
1650927900000|2022-04-25 23:05:00|45000|44980|44987.5|44967.5|45005|44985|44987.5|44967.5|16
1650928200000|2022-04-25 23:10:00|44985|44965|44995|44975|44997.5|44977.5|44985|44965|6
1650928500000|2022-04-25 23:15:00|44997.5|44977.5|44977.5|44957.5|44997.5|44977.5|44977.5|44957.5|9
1650928800000|2022-04-25 23:20:00|44975|44955|44960|44940|44982.5|44962.5|44957.5|44937.5|27
1650929100000|2022-04-25 23:25:00|44957.5|44937.5|44972.5|44952.5|44975|44955|44955|44935|22
1650929400000|2022-04-25 23:30:00|44970|44950|44970|44950|44970|44950|44965|44945|1
1650929700000|2022-04-25 23:35:00|44967.5|44947.5|44970.1|44950.1|44972.6|44952.6|44967.5|44947.5|8
1650930000000|2022-04-25 23:40:00|44967.6|44947.6|44970.1|44950.1|44970.1|44950.1|44962.6|44942.6|15
1650930300000|2022-04-25 23:45:00|44967.6|44947.6|44987.6|44967.6|44990.1|44970.1|44967.6|44947.6|9
1650930600000|2022-04-25 23:50:00|44985.1|44965.1|44987.6|44967.6|45005.1|44985.1|44985.1|44965.1|16
1650930900000|2022-04-25 23:55:00|44990.1|44970.1|44982.6|44962.6|44995.1|44975.1|44975.1|44955.1|29
1650931200000|2022-04-26 00:00:00|44975.1|44955.1|45015.1|44995.1|45017.6|44997.6|44970.1|44950.1|94
1650931500000|2022-04-26 00:05:00|45017.6|44997.6|44987.6|44967.6|45017.6|44997.6|44972.6|44952.6|34
1650931800000|2022-04-26 00:10:00|44985.1|44965.1|44995.1|44975.1|45015.1|44995.1|44985.1|44965.1|31
1650932100000|2022-04-26 00:15:00|44990.1|44970.1|45010.1|44990.1|45017.6|44997.6|44987.6|44967.6|29
1650932400000|2022-04-26 00:20:00|45007.6|44987.6|45020.1|45000.1|45045.1|45025.1|45000.1|44980.1|35
1650932700000|2022-04-26 00:25:00|45022.6|45002.6|45045.1|45025.1|45045.1|45025.1|45020.1|45000.1|29
1650933000000|2022-04-26 00:30:00|45042.6|45022.6|45042.6|45022.6|45045.1|45025.1|45035.1|45015.1|19
1650933300000|2022-04-26 00:35:00|45045.1|45025.1|45037.6|45017.6|45057.6|45037.6|45037.6|45017.6|67
1650933600000|2022-04-26 00:40:00|45040.1|45020.1|45037.7|45017.7|45050.1|45030.1|45027.6|45007.6|47
1650933900000|2022-04-26 00:45:00|45035.2|45015.2|45007.7|44987.7|45035.2|45015.2|45000.2|44980.2|39
1650934200000|2022-04-26 00:50:00|45005.2|44985.2|45002.7|44982.7|45005.2|44985.2|44982.7|44962.7|39
1650934500000|2022-04-26 00:55:00|45005.2|44985.2|45010.2|44990.2|45012.7|44992.7|44985.2|44965.2|24
1650934800000|2022-04-26 01:00:00|45012.7|44992.7|45050.2|45030.2|45057.7|45037.7|44997.7|44977.7|248
1650935100000|2022-04-26 01:05:00|45052.7|45032.7|45032.7|45012.7|45057.7|45037.7|45030.2|45010.2|104
1650935400000|2022-04-26 01:10:00|45030.2|45010.2|45050.2|45030.2|45057.7|45037.7|45020.2|45000.2|73
1650935700000|2022-04-26 01:15:00|45052.7|45032.7|44990.2|44970.2|45052.7|45032.7|44957.7|44937.7|120
1650936000000|2022-04-26 01:20:00|44987.7|44967.7|44955.2|44935.2|45010.2|44990.2|44950.2|44930.2|69
1650936300000|2022-04-26 01:25:00|44957.7|44937.7|44960.2|44940.2|44972.7|44952.7|44945.2|44925.2|65
1650936600000|2022-04-26 01:30:00|44965.2|44945.2|44940.2|44920.2|45017.7|44997.7|44935.2|44915.2|61
1650936900000|2022-04-26 01:35:00|44937.7|44917.7|44987.7|44967.7|45005.2|44985.2|44935.2|44915.2|85
1650937200000|2022-04-26 01:40:00|44990.2|44970.2|45037.7|45017.7|45057.7|45037.7|44982.7|44962.7|95
1650937500000|2022-04-26 01:45:00|45040.2|45020.2|45002.7|44982.7|45045.2|45025.2|44987.7|44967.7|33
1650937800000|2022-04-26 01:50:00|45005.2|44985.2|45032.7|45012.7|45050.2|45030.2|44987.7|44967.7|43
1650938100000|2022-04-26 01:55:00|45030.2|45010.2|45020.2|45000.2|45045.2|45025.2|44990.2|44970.2|37
1650938400000|2022-04-26 02:00:00|45022.7|45002.7|45010.2|44990.2|45042.7|45022.7|45002.7|44982.7|46
1650938700000|2022-04-26 02:05:00|45007.7|44987.7|44995.3|44975.3|45042.7|45022.7|44995.2|44975.2|88
1650939000000|2022-04-26 02:10:00|44995.2|44975.2|45010.3|44990.3|45010.3|44990.3|44972.8|44952.8|36
1650939300000|2022-04-26 02:15:00|45007.8|44987.8|45010.3|44990.3|45010.3|44990.3|44982.8|44962.8|16
1650939600000|2022-04-26 02:20:00|45007.8|44987.8|45017.8|44997.8|45017.8|44997.8|45007.8|44987.8|45
1650939900000|2022-04-26 02:25:00|45015.3|44995.3|45022.8|45002.8|45027.8|45007.8|45010.3|44990.3|47
1650940200000|2022-04-26 02:30:00|45025.3|45005.3|45160.3|45140.3|45175.3|45155.3|45025.3|45005.3|181
1650940500000|2022-04-26 02:35:00|45157.8|45137.8|45185.3|45165.3|45205.3|45185.3|45155.3|45135.3|93
1650940800000|2022-04-26 02:40:00|45187.8|45167.8|45267.8|45247.8|45272.8|45252.8|45182.8|45162.8|145
1650941100000|2022-04-26 02:45:00|45265.3|45245.3|45300.3|45280.3|45300.3|45280.3|45262.8|45242.8|84
1650941400000|2022-04-26 02:50:00|45297.8|45277.8|45330.3|45310.3|45332.8|45312.8|45290.3|45270.3|173
1650941700000|2022-04-26 02:55:00|45327.8|45307.8|45302.8|45282.8|45335.3|45315.3|45267.8|45247.8|110
1650942000000|2022-04-26 03:00:00|45305.3|45285.3|45325.3|45305.3|45345.3|45325.3|45290.3|45270.3|55
1650942300000|2022-04-26 03:05:00|45320.3|45300.3|45350.3|45330.3|45355.3|45335.3|45312.8|45292.8|76
1650942600000|2022-04-26 03:10:00|45347.8|45327.8|45350.3|45330.3|45355.3|45335.3|45327.8|45307.8|126
1650942900000|2022-04-26 03:15:00|45347.8|45327.8|45355.3|45335.3|45380.3|45360.3|45332.8|45312.8|103
1650943200000|2022-04-26 03:20:00|45360.3|45340.3|45377.8|45357.8|45392.8|45372.8|45360.3|45340.3|96
1650943500000|2022-04-26 03:25:00|45375.4|45355.4|45385.3|45365.3|45392.9|45372.9|45365.4|45345.4|84
1650943800000|2022-04-26 03:30:00|45382.9|45362.9|45380.4|45360.4|45400.4|45380.4|45347.9|45327.9|81
1650944100000|2022-04-26 03:35:00|45377.9|45357.9|45375.4|45355.4|45385.4|45365.4|45365.4|45345.4|37
1650944400000|2022-04-26 03:40:00|45372.9|45352.9|45425.4|45405.4|45455.4|45435.4|45370.4|45350.4|67
1650944700000|2022-04-26 03:45:00|45422.9|45402.9|45402.9|45382.9|45430.4|45410.4|45395.3|45375.3|24
1650945000000|2022-04-26 03:50:00|45412.9|45392.9|45385.3|45365.3|45420.4|45400.4|45382.8|45362.8|44
1650945300000|2022-04-26 03:55:00|45387.8|45367.8|45400.3|45380.3|45400.3|45380.3|45377.8|45357.8|56
1650945600000|2022-04-26 04:00:00|45397.8|45377.8|45395.4|45375.4|45400.3|45380.3|45375.3|45355.3|34
1650945900000|2022-04-26 04:05:00|45397.9|45377.9|45385.4|45365.4|45397.9|45377.9|45377.9|45357.9|14
1650946200000|2022-04-26 04:10:00|45382.9|45362.9|45375.4|45355.4|45390.4|45370.4|45370.4|45350.4|21
1650946500000|2022-04-26 04:15:00|45377.9|45357.9|45375.4|45355.4|45380.4|45360.4|45365.4|45345.4|18
1650946800000|2022-04-26 04:20:00|45377.9|45357.9|45380.4|45360.4|45380.4|45360.4|45365.4|45345.4|19
1650947100000|2022-04-26 04:25:00|45382.9|45362.9|45387.9|45367.9|45390.4|45370.4|45372.9|45352.9|18
1650947400000|2022-04-26 04:30:00|45390.4|45370.4|45385.4|45365.4|45417.9|45397.9|45385.4|45365.4|26
1650947700000|2022-04-26 04:35:00|45382.9|45362.9|45355.4|45335.4|45385.4|45365.4|45350.4|45330.4|37
1650948000000|2022-04-26 04:40:00|45357.9|45337.9|45357.9|45337.9|45362.9|45342.9|45355.4|45335.4|8
1650948300000|2022-04-26 04:45:00|45355.4|45335.4|45322.9|45302.9|45360.4|45340.4|45313|45293|61
1650948600000|2022-04-26 04:50:00|45320.4|45300.4|45317.9|45297.9|45322.9|45302.9|45312.9|45292.9|41
1650948900000|2022-04-26 04:55:00|45315.4|45295.4|45317.9|45297.9|45322.9|45302.9|45312.9|45292.9|14
1650949200000|2022-04-26 05:00:00|45318|45298|45290.5|45270.5|45320.4|45300.4|45290.4|45270.4|37
1650949500000|2022-04-26 05:05:00|45288|45268|45255.4|45235.4|45290.4|45270.4|45255.4|45235.4|48
1650949800000|2022-04-26 05:10:00|45255.5|45235.5|45262.9|45242.9|45277.9|45257.9|45255.4|45235.4|26
1650950100000|2022-04-26 05:15:00|45260.5|45240.5|45255.5|45235.5|45265.5|45245.5|45252.9|45232.9|46
1650950400000|2022-04-26 05:20:00|45257.9|45237.9|45265.5|45245.5|45275.5|45255.5|45253|45233|38
1650950700000|2022-04-26 05:25:00|45263|45243|45270.5|45250.5|45275.5|45255.5|45258|45238|42
1650951000000|2022-04-26 05:30:00|45268|45248|45178.1|45158.1|45268|45248|45175.6|45155.6|260
1650951300000|2022-04-26 05:35:00|45175.6|45155.6|45140.6|45120.6|45183.1|45163.1|45125.6|45105.6|151
1650951600000|2022-04-26 05:40:00|45143.1|45123.1|45180.6|45160.6|45185.6|45165.6|45143.1|45123.1|130
1650951900000|2022-04-26 05:45:00|45183.1|45163.1|45215.6|45195.6|45230.6|45210.6|45125.6|45105.6|148
1650952200000|2022-04-26 05:50:00|45218.1|45198.1|45160.6|45140.6|45235.6|45215.6|45160.6|45140.6|134
1650952500000|2022-04-26 05:55:00|45160.7|45140.7|45183.2|45163.2|45185.7|45165.7|45110.7|45090.7|202
1650952800000|2022-04-26 06:00:00|45185.7|45165.7|45135.7|45115.7|45190.7|45170.7|45118.2|45098.2|210
1650953100000|2022-04-26 06:05:00|45133.2|45113.2|45103.2|45083.2|45135.7|45115.7|45055.7|45035.7|188
1650953400000|2022-04-26 06:10:00|45105.7|45085.7|45070.7|45050.7|45123.2|45103.2|45065.7|45045.7|97
1650953700000|2022-04-26 06:15:00|45068.2|45048.2|45053.2|45033.2|45075.7|45055.7|45025.7|45005.7|131
1650954000000|2022-04-26 06:20:00|45050.7|45030.7|45040.7|45020.7|45070.7|45050.7|45025.7|45005.7|93
1650954300000|2022-04-26 06:25:00|45043.2|45023.2|44993.2|44973.2|45048.2|45028.2|44983.2|44963.2|84
1650954600000|2022-04-26 06:30:00|44990.7|44970.7|44950.7|44930.7|45045.7|45025.7|44948.2|44928.2|150
1650954900000|2022-04-26 06:35:00|44945.7|44925.7|44933.2|44913.2|44975.7|44955.7|44925.7|44905.7|124
1650955200000|2022-04-26 06:40:00|44935.7|44915.7|44958.3|44938.3|44968.2|44948.2|44918.2|44898.2|174
1650955500000|2022-04-26 06:45:00|44960.7|44940.7|44960.8|44940.8|44975.7|44955.7|44950.8|44930.8|34
1650955800000|2022-04-26 06:50:00|44958.3|44938.3|44948.3|44928.3|44980.8|44960.8|44940.8|44920.8|111
1650956100000|2022-04-26 06:55:00|44948.2|44928.2|44928.3|44908.3|44955.8|44935.8|44905.8|44885.8|150
1650956400000|2022-04-26 07:00:00|44920.8|44900.8|44915.8|44895.8|44960.8|44940.8|44878.3|44858.3|154
1650956700000|2022-04-26 07:05:00|44913.3|44893.3|44900.8|44880.8|44913.3|44893.3|44873.3|44853.3|159
1650957000000|2022-04-26 07:10:00|44903.3|44883.3|44795.8|44775.8|44905.8|44885.8|44795.8|44775.8|175
1650957300000|2022-04-26 07:15:00|44793.3|44773.3|44783.3|44763.3|44813.3|44793.3|44778.3|44758.3|134
1650957600000|2022-04-26 07:20:00|44785.8|44765.8|44735.9|44715.9|44785.8|44765.8|44683.3|44663.3|347
1650957900000|2022-04-26 07:25:00|44738.4|44718.4|44683.3|44663.3|44740.9|44720.9|44683.3|44663.3|62
1650958200000|2022-04-26 07:30:00|44678.3|44658.3|44783.4|44763.4|44793.4|44773.4|44650.9|44630.9|209
1650958500000|2022-04-26 07:35:00|44780.9|44760.9|44730.9|44710.9|44783.4|44763.4|44730.8|44710.8|90
1650958800000|2022-04-26 07:40:00|44723.3|44703.3|44675.9|44655.9|44728.4|44708.4|44670.9|44650.9|88
1650959100000|2022-04-26 07:45:00|44670.9|44650.9|44695.9|44675.9|44700.9|44680.9|44658.4|44638.4|106
1650959400000|2022-04-26 07:50:00|44693.4|44673.4|44705.9|44685.9|44743.4|44723.4|44693.4|44673.4|91
1650959700000|2022-04-26 07:55:00|44703.4|44683.4|44650.9|44630.9|44710.9|44690.9|44650.9|44630.9|89
1650960000000|2022-04-26 08:00:00|44645.9|44625.9|44683.4|44663.4|44728.4|44708.4|44638.4|44618.4|111
1650960300000|2022-04-26 08:05:00|44680.9|44660.9|44763.4|44743.4|44765.9|44745.9|44675.9|44655.9|133
1650960600000|2022-04-26 08:10:00|44765.9|44745.9|44873.4|44853.4|44873.4|44853.4|44760.9|44740.9|167
1650960900000|2022-04-26 08:15:00|44875.9|44855.9|44863.4|44843.4|44900.9|44880.9|44853.4|44833.4|106
1650961200000|2022-04-26 08:20:00|44858.4|44838.4|44890.9|44870.9|44905.9|44885.9|44853.4|44833.4|220
1650961500000|2022-04-26 08:25:00|44885.9|44865.9|44890.9|44870.9|44903.4|44883.4|44858.4|44838.4|72
1650961800000|2022-04-26 08:30:00|44893.4|44873.4|44910.9|44890.9|44945.9|44925.9|44893.4|44873.4|178
1650962100000|2022-04-26 08:35:00|44913.4|44893.4|44900.9|44880.9|44920.9|44900.9|44875.9|44855.9|65
1650962400000|2022-04-26 08:40:00|44898.4|44878.4|44888.4|44868.4|44900.9|44880.9|44875.9|44855.9|62
1650962700000|2022-04-26 08:45:00|44885.9|44865.9|44890.9|44870.9|44895.9|44875.9|44860.9|44840.9|47
1650963000000|2022-04-26 08:50:00|44893.4|44873.4|44876|44856|44898.4|44878.4|44875.9|44855.9|35
1650963300000|2022-04-26 08:55:00|44875.9|44855.9|44858.4|44838.4|44878.4|44858.4|44826|44806|98
1650963600000|2022-04-26 09:00:00|44863.4|44843.4|44868.4|44848.4|44880.9|44860.9|44843.4|44823.4|99
1650963900000|2022-04-26 09:05:00|44865.9|44845.9|44893.4|44873.4|44908.4|44888.4|44858.4|44838.4|134
1650964200000|2022-04-26 09:10:00|44890.9|44870.9|44885.9|44865.9|44903.4|44883.4|44861|44841|54
1650964500000|2022-04-26 09:15:00|44883.4|44863.4|44845.9|44825.9|44885.9|44865.9|44838.5|44818.5|43
1650964800000|2022-04-26 09:20:00|44848.4|44828.4|44863.4|44843.4|44863.4|44843.4|44825.9|44805.9|63
1650965100000|2022-04-26 09:25:00|44865.9|44845.9|44900.9|44880.9|44900.9|44880.9|44851|44831|46
1650965400000|2022-04-26 09:30:00|44903.4|44883.4|44956|44936|44960.9|44940.9|44903.4|44883.4|55
1650965700000|2022-04-26 09:35:00|44958.4|44938.4|44921|44901|44963.4|44943.4|44921|44901|61
1650966000000|2022-04-26 09:40:00|44923.5|44903.5|44916|44896|44923.5|44903.5|44893.5|44873.5|71
1650966300000|2022-04-26 09:45:00|44913.5|44893.5|44901|44881|44921|44901|44886|44866|61
1650966600000|2022-04-26 09:50:00|44898.5|44878.5|44896|44876|44911|44891|44891|44871|58
1650966900000|2022-04-26 09:55:00|44893.5|44873.5|44881|44861|44903.5|44883.5|44871|44851|52
1650967200000|2022-04-26 10:00:00|44878.5|44858.5|44931|44911|44931|44911|44871|44851|42
1650967500000|2022-04-26 10:05:00|44928.5|44908.5|44926|44906|44941|44921|44906|44886|22
1650967800000|2022-04-26 10:10:00|44923.5|44903.5|44943.5|44923.5|44946|44926|44908.5|44888.5|52
1650968100000|2022-04-26 10:15:00|44946|44926|44933.6|44913.6|44951|44931|44911.1|44891.1|48
1650968400000|2022-04-26 10:20:00|44926.1|44906.1|44916.1|44896.1|44943.6|44923.6|44898.6|44878.6|183
1650968700000|2022-04-26 10:25:00|44918.6|44898.6|44933.6|44913.6|44938.5|44918.5|44901|44881|50
1650969000000|2022-04-26 10:30:00|44931.1|44911.1|44926.1|44906.1|44958.6|44938.6|44916.1|44896.1|43
1650969300000|2022-04-26 10:35:00|44923.6|44903.6|44963.6|44943.6|44968.6|44948.6|44916.1|44896.1|121
1650969600000|2022-04-26 10:40:00|44966|44946|44966.1|44946.1|44981.1|44961.1|44961.1|44941.1|89
1650969900000|2022-04-26 10:45:00|44968.5|44948.5|44986.1|44966.1|44986.1|44966.1|44968.5|44948.5|35
1650970200000|2022-04-26 10:50:00|44983.6|44963.6|45086.1|45066.1|45101.1|45081.1|44983.6|44963.6|206
1650970500000|2022-04-26 10:55:00|45088.6|45068.6|45061.1|45041.1|45131.1|45111.1|45061.1|45041.1|99
1650970800000|2022-04-26 11:00:00|45063.6|45043.6|45056.1|45036.1|45136.1|45116.1|45056.1|45036.1|181
1650971100000|2022-04-26 11:05:00|45048.6|45028.6|45036.1|45016.1|45048.6|45028.6|45003.6|44983.6|174
1650971400000|2022-04-26 11:10:00|45033.6|45013.6|45081.1|45061.1|45096.1|45076.1|45033.6|45013.6|73
1650971700000|2022-04-26 11:15:00|45083.6|45063.6|45131.1|45111.1|45143.6|45123.6|45078.6|45058.6|152
1650972000000|2022-04-26 11:20:00|45128.6|45108.6|45108.6|45088.6|45146.1|45126.1|45086.2|45066.2|98
1650972300000|2022-04-26 11:25:00|45106.1|45086.1|45046.2|45026.2|45106.1|45086.1|45036.2|45016.2|114
1650972600000|2022-04-26 11:30:00|45048.6|45028.6|45051.2|45031.2|45078.7|45058.7|45028.7|45008.7|182
1650972900000|2022-04-26 11:35:00|45048.7|45028.7|45056.2|45036.2|45111.2|45091.2|45048.7|45028.7|161
1650973200000|2022-04-26 11:40:00|45058.7|45038.7|45036.1|45016.1|45066.1|45046.1|45016.2|44996.2|51
1650973500000|2022-04-26 11:45:00|45033.7|45013.7|45076.1|45056.1|45076.1|45056.1|45031.2|45011.2|56
1650973800000|2022-04-26 11:50:00|45073.6|45053.6|45023.7|45003.7|45078.6|45058.6|45023.7|45003.7|112
1650974100000|2022-04-26 11:55:00|45021.2|45001.2|44966.1|44946.1|45028.6|45008.6|44956.1|44936.1|136
1650974400000|2022-04-26 12:00:00|44963.6|44943.6|44911.1|44891.1|44973.6|44953.6|44896.1|44876.1|148
1650974700000|2022-04-26 12:05:00|44916.1|44896.1|44916.1|44896.1|44928.6|44908.6|44908.6|44888.6|77
1650975000000|2022-04-26 12:10:00|44913.7|44893.7|44976.1|44956.1|44978.6|44958.6|44886.2|44866.2|312
1650975300000|2022-04-26 12:15:00|44973.6|44953.6|44938.6|44918.6|44978.6|44958.6|44938.6|44918.6|282
1650975600000|2022-04-26 12:20:00|44936.1|44916.1|44848.6|44828.6|44938.6|44918.6|44836.1|44816.1|267
1650975900000|2022-04-26 12:25:00|44846.1|44826.1|44811.2|44791.2|44846.1|44826.1|44803.7|44783.7|268
1650976200000|2022-04-26 12:30:00|44808.7|44788.7|44808.7|44788.7|44828.6|44808.6|44801.2|44781.2|146
1650976500000|2022-04-26 12:35:00|44806.2|44786.2|44836.2|44816.2|44841.2|44821.2|44796.2|44776.2|185
1650976800000|2022-04-26 12:40:00|44833.7|44813.7|44803.7|44783.7|44836.2|44816.2|44776.2|44756.2|323
1650977100000|2022-04-26 12:45:00|44806.2|44786.2|44738.7|44718.7|44806.2|44786.2|44736.2|44716.2|275
1650977400000|2022-04-26 12:50:00|44738.6|44718.6|44723.7|44703.7|44738.7|44718.7|44696.2|44676.2|465
1650977700000|2022-04-26 12:55:00|44721.2|44701.2|44701.2|44681.2|44721.2|44701.2|44653.7|44633.7|515
1650978000000|2022-04-26 13:00:00|44703.7|44683.7|44806.2|44786.2|44843.7|44823.7|44696.2|44676.2|681
1650978300000|2022-04-26 13:05:00|44803.8|44783.8|44891.2|44871.2|44896.2|44876.2|44776.2|44756.2|387
1650978600000|2022-04-26 13:10:00|44893.7|44873.7|44958.7|44938.7|44973.7|44953.7|44883.7|44863.7|501
1650978900000|2022-04-26 13:15:00|44953.7|44933.7|44878.7|44858.7|44976.2|44956.2|44856.2|44836.2|326
1650979200000|2022-04-26 13:20:00|44876.3|44856.3|44871.2|44851.2|44888.7|44868.7|44833.7|44813.7|242
1650979500000|2022-04-26 13:25:00|44866.3|44846.3|44831.3|44811.3|44866.3|44846.3|44803.8|44783.8|208
1650979800000|2022-04-26 13:30:00|44828.8|44808.8|44831.3|44811.3|44891.2|44871.2|44808.8|44788.8|348
1650980100000|2022-04-26 13:35:00|44828.8|44808.8|44888.7|44868.7|44891.2|44871.2|44818.8|44798.8|535
1650980400000|2022-04-26 13:40:00|44891.2|44871.2|44821.2|44801.2|44893.7|44873.7|44821.2|44801.2|245
1650980700000|2022-04-26 13:45:00|44823.7|44803.7|44763.7|44743.7|44823.7|44803.7|44751.3|44731.3|851
1650981000000|2022-04-26 13:50:00|44761.2|44741.2|44743.7|44723.7|44778.7|44758.7|44708.8|44688.8|339
1650981300000|2022-04-26 13:55:00|44738.8|44718.8|44713.7|44693.7|44756.1|44736.1|44713.7|44693.7|231
1650981600000|2022-04-26 14:00:00|44708.7|44688.7|44688.8|44668.8|44726.2|44706.2|44656.3|44636.3|318
1650981900000|2022-04-26 14:05:00|44686.3|44666.3|44706.3|44686.3|44721.3|44701.3|44671.3|44651.3|258
1650982200000|2022-04-26 14:10:00|44703.8|44683.8|44678.8|44658.8|44718.7|44698.7|44676.2|44656.2|328
1650982500000|2022-04-26 14:15:00|44676.3|44656.3|44613.8|44593.8|44686.2|44666.2|44606.3|44586.3|702
1650982800000|2022-04-26 14:20:00|44611.3|44591.3|44611.2|44591.2|44621.2|44601.2|44566.3|44546.3|466
1650983100000|2022-04-26 14:25:00|44613.7|44593.7|44548.8|44528.8|44613.8|44593.8|44533.8|44513.8|543
1650983400000|2022-04-26 14:30:00|44548.9|44528.9|44513.8|44493.8|44566.4|44546.4|44501.4|44481.4|584
1650983700000|2022-04-26 14:35:00|44511.3|44491.3|44601.3|44581.3|44608.8|44588.8|44483.9|44463.9|621
1650984000000|2022-04-26 14:40:00|44598.8|44578.8|44636.3|44616.3|44636.4|44616.4|44581.4|44561.4|246
1650984300000|2022-04-26 14:45:00|44633.8|44613.8|44723.8|44703.8|44738.8|44718.8|44631.4|44611.4|514
1650984600000|2022-04-26 14:50:00|44721.3|44701.3|44748.8|44728.8|44751.3|44731.3|44688.8|44668.8|369
1650984900000|2022-04-26 14:55:00|44751.3|44731.3|44738.8|44718.8|44808.8|44788.8|44728.8|44708.8|446
1650985200000|2022-04-26 15:00:00|44736.3|44716.3|44778.7|44758.7|44808.8|44788.8|44736.3|44716.3|362
1650985500000|2022-04-26 15:05:00|44776.2|44756.2|44851.3|44831.3|44861.3|44841.3|44743.8|44723.8|302
1650985800000|2022-04-26 15:10:00|44853.8|44833.8|44791.3|44771.3|44863.8|44843.8|44786.3|44766.3|224
1650986100000|2022-04-26 15:15:00|44788.8|44768.8|44771.3|44751.3|44791.3|44771.3|44763.8|44743.8|231
1650986400000|2022-04-26 15:20:00|44773.8|44753.8|44768.8|44748.8|44818.8|44798.8|44766.3|44746.3|201
1650986700000|2022-04-26 15:25:00|44766.3|44746.3|44726.4|44706.4|44768.8|44748.8|44723.9|44703.9|201
1650987000000|2022-04-26 15:30:00|44723.9|44703.9|44793.8|44773.8|44796.3|44776.3|44676.4|44656.4|326
1650987300000|2022-04-26 15:35:00|44798.8|44778.8|44793.8|44773.8|44803.8|44783.8|44758.8|44738.8|220
1650987600000|2022-04-26 15:40:00|44796.3|44776.3|44831.3|44811.3|44831.3|44811.3|44746.4|44726.4|419
1650987900000|2022-04-26 15:45:00|44833.8|44813.8|44718.8|44698.8|44856.3|44836.3|44696.4|44676.4|276
1650988200000|2022-04-26 15:50:00|44716.3|44696.3|44753.8|44733.8|44771.3|44751.3|44716.3|44696.3|166
1650988500000|2022-04-26 15:55:00|44751.3|44731.3|44676.4|44656.4|44751.3|44731.3|44676.4|44656.4|167
1650988800000|2022-04-26 16:00:00|44678.8|44658.8|44676.4|44656.4|44703.9|44683.9|44671.4|44651.4|204
1650989100000|2022-04-26 16:05:00|44678.9|44658.9|44703.9|44683.9|44708.9|44688.9|44661.4|44641.4|246
1650989400000|2022-04-26 16:10:00|44706.4|44686.4|44706.4|44686.4|44723.8|44703.8|44693.9|44673.9|246
1650989700000|2022-04-26 16:15:00|44708.9|44688.9|44698.8|44678.8|44708.9|44688.9|44686.3|44666.3|242
1650990000000|2022-04-26 16:20:00|44701.3|44681.3|44741.3|44721.3|44778.8|44758.8|44701.3|44681.3|192
1650990300000|2022-04-26 16:25:00|44738.9|44718.9|44711.2|44691.2|44748.7|44728.7|44708.8|44688.8|161
1650990600000|2022-04-26 16:30:00|44711.3|44691.3|44683.8|44663.8|44711.3|44691.3|44683.8|44663.8|212
1650990900000|2022-04-26 16:35:00|44686.3|44666.3|44661.3|44641.3|44688.8|44668.8|44658.8|44638.8|219
1650991200000|2022-04-26 16:40:00|44663.8|44643.8|44691.3|44671.3|44698.8|44678.8|44641.3|44621.3|445
1650991500000|2022-04-26 16:45:00|44693.7|44673.7|44676.3|44656.3|44718.7|44698.7|44673.8|44653.8|625
1650991800000|2022-04-26 16:50:00|44678.7|44658.7|44653.8|44633.8|44683.7|44663.7|44651.3|44631.3|925
1650992100000|2022-04-26 16:55:00|44656.3|44636.3|44634.1|44614.1|44676.2|44656.2|44626.6|44606.6|1925
1650992400000|2022-04-26 17:00:00|44636.5|44616.5|44626.6|44606.6|44696.6|44676.6|44619.1|44599.1|226
1650992700000|2022-04-26 17:05:00|44629.1|44609.1|44619.1|44599.1|44649.1|44629.1|44614.2|44594.2|219
1650993000000|2022-04-26 17:10:00|44621.6|44601.6|44574.1|44554.1|44621.6|44601.6|44574.1|44554.1|522
1650993300000|2022-04-26 17:15:00|44576.5|44556.5|44551.6|44531.6|44581.6|44561.6|44549.1|44529.1|454
1650993600000|2022-04-26 17:20:00|44546.6|44526.6|44556.6|44536.6|44566.6|44546.6|44546.6|44526.6|366
1650993900000|2022-04-26 17:25:00|44559.1|44539.1|44559.1|44539.1|44579|44559|44554.1|44534.1|291
1650994200000|2022-04-26 17:30:00|44556.6|44536.6|44501.7|44481.7|44556.6|44536.6|44499.1|44479.1|207
1650994500000|2022-04-26 17:35:00|44501.6|44481.6|44526.7|44506.7|44556.6|44536.6|44489.1|44469.1|418
1650994800000|2022-04-26 17:40:00|44524.2|44504.2|44559.2|44539.2|44571.6|44551.6|44521.7|44501.7|70
1650995100000|2022-04-26 17:45:00|44566.7|44546.7|44554.1|44534.1|44579.1|44559.1|44539.1|44519.1|93
1650995400000|2022-04-26 17:50:00|44556.6|44536.6|44519.2|44499.2|44559.1|44539.1|44519.2|44499.2|69
1650995700000|2022-04-26 17:55:00|44521.7|44501.7|44526.7|44506.7|44534.2|44514.2|44506.7|44486.7|80
1650996000000|2022-04-26 18:00:00|44526.6|44506.6|44509.2|44489.2|44529.1|44509.1|44469.2|44449.2|157
1650996300000|2022-04-26 18:05:00|44506.7|44486.7|44524.2|44504.2|44536.6|44516.6|44496.8|44476.8|58
1650996600000|2022-04-26 18:10:00|44521.7|44501.7|44561.7|44541.7|44564.2|44544.2|44519.3|44499.3|21
1650996900000|2022-04-26 18:15:00|44564.2|44544.2|44549.2|44529.2|44586.7|44566.7|44536.8|44516.8|35
1650997200000|2022-04-26 18:20:00|44546.8|44526.8|44556.7|44536.7|44559.2|44539.2|44546.7|44526.7|69
1650997500000|2022-04-26 18:25:00|44554.3|44534.3|44556.7|44536.7|44559.2|44539.2|44541.7|44521.7|74
1650997800000|2022-04-26 18:30:00|44554.2|44534.2|44514.2|44494.2|44556.7|44536.7|44489.3|44469.3|48
1650998100000|2022-04-26 18:35:00|44516.7|44496.7|44544.3|44524.3|44544.3|44524.3|44514.2|44494.2|21
1650998400000|2022-04-26 18:40:00|44546.8|44526.8|44521.8|44501.8|44551.8|44531.8|44509.3|44489.3|51
1650998700000|2022-04-26 18:45:00|44519.3|44499.3|44501.7|44481.7|44524.2|44504.2|44484.3|44464.3|41
1650999000000|2022-04-26 18:50:00|44499.3|44479.3|44514.3|44494.3|44516.8|44496.8|44496.8|44476.8|14
1650999300000|2022-04-26 18:55:00|44516.7|44496.7|44506.8|44486.8|44536.8|44516.8|44499.3|44479.3|28
1650999600000|2022-04-26 19:00:00|44509.3|44489.3|44521.8|44501.8|44556.8|44536.8|44509.3|44489.3|26
1650999900000|2022-04-26 19:05:00|44519.3|44499.3|44479.4|44459.4|44521.8|44501.8|44479.4|44459.4|36
1651000200000|2022-04-26 19:10:00|44481.8|44461.8|44456.7|44436.7|44494.2|44474.2|44456.7|44436.7|73
1651000500000|2022-04-26 19:15:00|44459.2|44439.2|44431.7|44411.7|44461.7|44441.7|44416.7|44396.7|107
1651000800000|2022-04-26 19:20:00|44434.2|44414.2|44449.3|44429.3|44456.8|44436.8|44424.2|44404.2|31
1651001100000|2022-04-26 19:25:00|44449.2|44429.2|44441.8|44421.8|44451.8|44431.8|44434.3|44414.3|15
1651001400000|2022-04-26 19:30:00|44439.3|44419.3|44416.8|44396.8|44441.8|44421.8|44409.3|44389.3|70
1651001700000|2022-04-26 19:35:00|44416.7|44396.7|44479.3|44459.3|44479.3|44459.3|44416.7|44396.7|28
1651002000000|2022-04-26 19:40:00|44481.7|44461.7|44474.3|44454.3|44494.3|44474.3|44451.7|44431.7|30
1651002300000|2022-04-26 19:45:00|44476.7|44456.7|44446.8|44426.8|44499.2|44479.2|44446.8|44426.8|39
1651002600000|2022-04-26 19:50:00|44444.3|44424.3|44461.8|44441.8|44481.7|44461.7|44439.3|44419.3|28
1651002900000|2022-04-26 19:55:00|44456.8|44436.8|44449.3|44429.3|44464.3|44444.3|44439.3|44419.3|36
1651003200000|2022-04-26 20:00:00|44451.8|44431.8|44459.3|44439.3|44491.8|44471.8|44449.3|44429.3|85
1651003500000|2022-04-26 20:05:00|44461.8|44441.8|44404.3|44384.3|44461.8|44441.8|44404.3|44384.3|59
1651003800000|2022-04-26 20:10:00|44401.8|44381.8|44421.8|44401.8|44429.3|44409.3|44396.8|44376.8|33
1651004100000|2022-04-26 20:15:00|44419.4|44399.4|44374.4|44354.4|44424.3|44404.3|44374.4|44354.4|74
1651004400000|2022-04-26 20:20:00|44376.9|44356.9|44369.4|44349.4|44376.9|44356.9|44344.4|44324.4|73
1651004700000|2022-04-26 20:25:00|44371.9|44351.9|44364.4|44344.4|44371.9|44351.9|44346.9|44326.9|122
1651005000000|2022-04-26 20:30:00|44369.4|44349.4|44339.5|44319.5|44394.4|44374.4|44274.5|44254.5|118
1651005300000|2022-04-26 20:35:00|44337|44317|44104.4|44084.4|44337|44317|44104.4|44084.4|224
1651005600000|2022-04-26 20:40:00|44102|44082|44154.4|44134.4|44174.4|44154.4|44101.9|44081.9|74
1651005900000|2022-04-26 20:45:00|44167|44147|44179.6|44159.6|44241.9|44221.9|44137|44117|158
1651006200000|2022-04-26 20:50:00|44169.7|44149.7|44102|44082|44169.7|44149.7|44099.5|44079.5|144
1651006500000|2022-04-26 20:55:00|44104.5|44084.5|44166.9|44146.9|44214.4|44194.4|44099.5|44079.5|85
1651010400000|2022-04-26 22:00:00|44208.7|44188.7|44287.1|44267.1|44329.6|44309.6|44175.1|44155.1|158
1651010700000|2022-04-26 22:05:00|44284.6|44264.6|44297.1|44277.1|44299.6|44279.6|44269.6|44249.6|64
1651011000000|2022-04-26 22:10:00|44294.6|44274.6|44322.1|44302.1|44327.1|44307.1|44289.6|44269.6|104
1651011300000|2022-04-26 22:15:00|44329.6|44309.6|44302.1|44282.1|44329.6|44309.6|44302.1|44282.1|13
1651011600000|2022-04-26 22:20:00|44304.6|44284.6|44309.6|44289.6|44309.6|44289.6|44297.1|44277.1|29
1651011900000|2022-04-26 22:25:00|44307.1|44287.1|44354.6|44334.6|44354.6|44334.6|44307.1|44287.1|52
1651012200000|2022-04-26 22:30:00|44357.1|44337.1|44334.6|44314.6|44359.6|44339.6|44334.6|44314.6|19
1651012500000|2022-04-26 22:35:00|44329.7|44309.7|44319.7|44299.7|44332.2|44312.2|44307.1|44287.1|33
1651012800000|2022-04-26 22:40:00|44317.2|44297.2|44272.2|44252.2|44324.6|44304.6|44272.2|44252.2|31
1651013100000|2022-04-26 22:45:00|44274.7|44254.7|44277.2|44257.2|44287.2|44267.2|44274.7|44254.7|39
1651013400000|2022-04-26 22:50:00|44272.2|44252.2|44272.2|44252.2|44284.7|44264.7|44272.2|44252.2|18
1651013700000|2022-04-26 22:55:00|44274.6|44254.6|44287.2|44267.2|44294.7|44274.7|44274.6|44254.6|27
1651014000000|2022-04-26 23:00:00|44289.7|44269.7|44297.2|44277.2|44299.7|44279.7|44284.7|44264.7|14
1651014300000|2022-04-26 23:05:00|44302.2|44282.2|44307.2|44287.2|44309.7|44289.7|44302.2|44282.2|25
1651014600000|2022-04-26 23:10:00|44302.3|44282.3|44322.2|44302.2|44327.2|44307.2|44292.2|44272.2|35
1651014900000|2022-04-26 23:15:00|44319.7|44299.7|44294.7|44274.7|44319.7|44299.7|44292.2|44272.2|15
1651015200000|2022-04-26 23:20:00|44297.2|44277.2|44314.7|44294.7|44314.7|44294.7|44297.2|44277.2|10
1651015500000|2022-04-26 23:25:00|44317.2|44297.2|44359.7|44339.7|44364.4|44344.4|44312.2|44292.2|55
1651015800000|2022-04-26 23:30:00|44357.2|44337.2|44399.7|44379.7|44404.7|44384.7|44357.2|44337.2|39
1651016100000|2022-04-26 23:35:00|44397.3|44377.3|44402.2|44382.2|44412.2|44392.2|44387.2|44367.2|31
1651016400000|2022-04-26 23:40:00|44404.7|44384.7|44402.3|44382.3|44407.3|44387.3|44384.7|44364.7|28
1651016700000|2022-04-26 23:45:00|44404.8|44384.8|44414.7|44394.7|44414.7|44394.7|44402.3|44382.3|13
1651017000000|2022-04-26 23:50:00|44412.3|44392.3|44442.3|44422.3|44444.8|44424.8|44412.3|44392.3|54
1651017300000|2022-04-26 23:55:00|44444.7|44424.7|44454.8|44434.8|44464.7|44444.7|44442.3|44422.3|31
1651017600000|2022-04-27 00:00:00|44457.3|44437.3|44499.8|44479.8|44504.7|44484.7|44457.3|44437.3|176
1651017900000|2022-04-27 00:05:00|44502.2|44482.2|44517.3|44497.3|44527.4|44507.4|44494.9|44474.9|78
1651018200000|2022-04-27 00:10:00|44512.4|44492.4|44499.9|44479.9|44517.4|44497.4|44492.4|44472.4|86
1651018500000|2022-04-27 00:15:00|44502.4|44482.4|44444.9|44424.9|44507.4|44487.4|44444.9|44424.9|75
1651018800000|2022-04-27 00:20:00|44444.8|44424.8|44447.4|44427.4|44469.9|44449.9|44439.9|44419.9|89
1651019100000|2022-04-27 00:25:00|44444.9|44424.9|44494.9|44474.9|44494.9|44474.9|44444.9|44424.9|75
1651019400000|2022-04-27 00:30:00|44492.4|44472.4|44457.4|44437.4|44494.9|44474.9|44455|44435|29
1651019700000|2022-04-27 00:35:00|44459.9|44439.9|44449.9|44429.9|44460|44440|44447.4|44427.4|33
1651020000000|2022-04-27 00:40:00|44452.4|44432.4|44432.4|44412.4|44454.9|44434.9|44429.9|44409.9|48
1651020300000|2022-04-27 00:45:00|44429.9|44409.9|44447.4|44427.4|44469.9|44449.9|44427.4|44407.4|75
1651020600000|2022-04-27 00:50:00|44447.5|44427.5|44452.4|44432.4|44457.4|44437.4|44444.9|44424.9|27
1651020900000|2022-04-27 00:55:00|44450|44430|44502.5|44482.5|44502.5|44482.5|44450|44430|77
1651021200000|2022-04-27 01:00:00|44500|44480|44607.5|44587.5|44617.4|44597.4|44492.5|44472.5|438
1651021500000|2022-04-27 01:05:00|44607.4|44587.4|44634.9|44614.9|44647.4|44627.4|44605|44585|176
1651021800000|2022-04-27 01:10:00|44637.4|44617.4|44654.9|44634.9|44662.4|44642.4|44629.9|44609.9|272
1651022100000|2022-04-27 01:15:00|44650|44630|44662.4|44642.4|44692.5|44672.5|44642.5|44622.5|154
1651022400000|2022-04-27 01:20:00|44667.3|44647.3|44692.4|44672.4|44710|44690|44662.4|44642.4|146
1651022700000|2022-04-27 01:25:00|44694.9|44674.9|44685|44665|44709.8|44689.8|44682.5|44662.5|99
1651023000000|2022-04-27 01:30:00|44682.5|44662.5|44697.5|44677.5|44719.9|44699.9|44680|44660|134
1651023300000|2022-04-27 01:35:00|44695|44675|44752.5|44732.5|44762.5|44742.5|44647.6|44627.6|158
1651023600000|2022-04-27 01:40:00|44750|44730|44767.4|44747.4|44787.5|44767.5|44745.1|44725.1|114
1651023900000|2022-04-27 01:45:00|44770|44750|44802.6|44782.6|44830|44810|44722.5|44702.5|139
1651024200000|2022-04-27 01:50:00|44802.5|44782.5|44807.5|44787.5|44827.5|44807.5|44775|44755|170
1651024500000|2022-04-27 01:55:00|44802.6|44782.6|44787.5|44767.5|44812.5|44792.5|44785|44765|91
1651024800000|2022-04-27 02:00:00|44785|44765|44750.1|44730.1|44787.5|44767.5|44750.1|44730.1|85
1651025100000|2022-04-27 02:05:00|44752.6|44732.6|44725.1|44705.1|44770.1|44750.1|44717.6|44697.6|172
1651025400000|2022-04-27 02:10:00|44722.7|44702.7|44737.5|44717.5|44747.6|44727.6|44712.7|44692.7|85
1651025700000|2022-04-27 02:15:00|44740|44720|44697.6|44677.6|44740|44720|44677.6|44657.6|96
1651026000000|2022-04-27 02:20:00|44695.2|44675.2|44670.2|44650.2|44697.6|44677.6|44660.1|44640.1|74
1651026300000|2022-04-27 02:25:00|44667.7|44647.7|44652.6|44632.6|44667.7|44647.7|44647.7|44627.7|95
1651026600000|2022-04-27 02:30:00|44655.1|44635.1|44612.8|44592.8|44690.1|44670.1|44610.3|44590.3|183
1651026900000|2022-04-27 02:35:00|44610.4|44590.4|44665.2|44645.2|44675.2|44655.2|44600.2|44580.2|142
1651027200000|2022-04-27 02:40:00|44662.7|44642.7|44682.7|44662.7|44700.2|44680.2|44652.7|44632.7|109
1651027500000|2022-04-27 02:45:00|44680.3|44660.3|44642.7|44622.7|44682.7|44662.7|44627.7|44607.7|108
1651027800000|2022-04-27 02:50:00|44650.2|44630.2|44652.8|44632.8|44685.2|44665.2|44632.7|44612.7|141
1651028100000|2022-04-27 02:55:00|44655.2|44635.2|44662.7|44642.7|44665.2|44645.2|44645.2|44625.2|117
1651028400000|2022-04-27 03:00:00|44660.2|44640.2|44635.2|44615.2|44665.2|44645.2|44635.2|44615.2|142
1651028700000|2022-04-27 03:05:00|44632.7|44612.7|44627.7|44607.7|44635.1|44615.1|44582.7|44562.7|185
1651029000000|2022-04-27 03:10:00|44625.2|44605.2|44647.7|44627.7|44677.7|44657.7|44617.7|44597.7|104
1651029300000|2022-04-27 03:15:00|44645.3|44625.3|44622.7|44602.7|44657.6|44637.6|44607.8|44587.8|85
1651029600000|2022-04-27 03:20:00|44625.2|44605.2|44600.3|44580.3|44652.7|44632.7|44577.8|44557.8|175
1651029900000|2022-04-27 03:25:00|44602.8|44582.8|44597.8|44577.8|44617.7|44597.7|44565.4|44545.4|97
1651030200000|2022-04-27 03:30:00|44600.3|44580.3|44612.8|44592.8|44627.7|44607.7|44580.4|44560.4|39
1651030500000|2022-04-27 03:35:00|44610.3|44590.3|44592.8|44572.8|44610.3|44590.3|44575.3|44555.3|36
1651030800000|2022-04-27 03:40:00|44590.3|44570.3|44542.9|44522.9|44590.3|44570.3|44540.4|44520.4|38
1651031100000|2022-04-27 03:45:00|44545.3|44525.3|44497.8|44477.8|44555.3|44535.3|44497.8|44477.8|97
1651031400000|2022-04-27 03:50:00|44490.4|44470.4|44422.9|44402.9|44497.8|44477.8|44417.9|44397.9|184
1651031700000|2022-04-27 03:55:00|44420.4|44400.4|44432.9|44412.9|44442.9|44422.9|44420.4|44400.4|89
1651032000000|2022-04-27 04:00:00|44430.4|44410.4|44430.4|44410.4|44432.9|44412.9|44403|44383|152
1651032300000|2022-04-27 04:05:00|44432.8|44412.8|44430.3|44410.3|44457.9|44437.9|44427.8|44407.8|66
1651032600000|2022-04-27 04:10:00|44425.4|44405.4|44412.9|44392.9|44437.9|44417.9|44403|44383|58
1651032900000|2022-04-27 04:15:00|44410.5|44390.5|44390.4|44370.4|44412.9|44392.9|44378|44358|57
1651033200000|2022-04-27 04:20:00|44392.9|44372.9|44427.9|44407.9|44430.4|44410.4|44387.9|44367.9|39
1651033500000|2022-04-27 04:25:00|44430.4|44410.4|44393|44373|44435.4|44415.4|44393|44373|116
1651033800000|2022-04-27 04:30:00|44395.5|44375.5|44375.4|44355.4|44395.5|44375.5|44370.5|44350.5|159
1651034100000|2022-04-27 04:35:00|44373|44353|44348|44328|44377.9|44357.9|44340.5|44320.5|136
1651034400000|2022-04-27 04:40:00|44350.4|44330.4|44368|44348|44375.5|44355.5|44335.4|44315.4|143
1651034700000|2022-04-27 04:45:00|44365.5|44345.5|44350.5|44330.5|44370.5|44350.5|44345.5|44325.5|71
1651035000000|2022-04-27 04:50:00|44353|44333|44378|44358|44380.5|44360.5|44350.5|44330.5|60
1651035300000|2022-04-27 04:55:00|44373|44353|44418|44398|44420.5|44400.5|44355.5|44335.5|71
1651035600000|2022-04-27 05:00:00|44417.9|44397.9|44413|44393|44433|44413|44410.5|44390.5|103
1651035900000|2022-04-27 05:05:00|44415.4|44395.4|44443|44423|44445.5|44425.5|44413|44393|52
1651036200000|2022-04-27 05:10:00|44445.4|44425.4|44495.6|44475.6|44498|44478|44443|44423|134
1651036500000|2022-04-27 05:15:00|44495.5|44475.5|44493|44473|44498.1|44478.1|44478.1|44458.1|94
1651036800000|2022-04-27 05:20:00|44490.5|44470.5|44498|44478|44523|44503|44483.1|44463.1|67
1651037100000|2022-04-27 05:25:00|44495.5|44475.5|44543|44523|44543|44523|44490.5|44470.5|90
1651037400000|2022-04-27 05:30:00|44545.5|44525.5|44618|44598|44670.5|44650.5|44543|44523|481
1651037700000|2022-04-27 05:35:00|44620.5|44600.5|44608|44588|44670.5|44650.5|44598|44578|145
1651038000000|2022-04-27 05:40:00|44605.5|44585.5|44673|44653|44675.4|44655.4|44603|44583|108
1651038300000|2022-04-27 05:45:00|44670.6|44650.6|44658|44638|44678|44658|44650.6|44630.6|84
1651038600000|2022-04-27 05:50:00|44660.4|44640.4|44703|44683|44703|44683|44658|44638|92
1651038900000|2022-04-27 05:55:00|44700.6|44680.6|44738|44718|44750.4|44730.4|44700.5|44680.5|205
1651039200000|2022-04-27 06:00:00|44735.5|44715.5|44735.5|44715.5|44745.5|44725.5|44725.5|44705.5|125
1651039500000|2022-04-27 06:05:00|44733|44713|44760.6|44740.6|44773.1|44753.1|44730.5|44710.5|124
1651039800000|2022-04-27 06:10:00|44758.1|44738.1|44740.7|44720.7|44768.1|44748.1|44723.1|44703.1|88
1651040100000|2022-04-27 06:15:00|44740.6|44720.6|44778.1|44758.1|44778.1|44758.1|44735.6|44715.6|104
1651040400000|2022-04-27 06:20:00|44780.6|44760.6|44843|44823|44850.5|44830.5|44773.1|44753.1|120
1651040700000|2022-04-27 06:25:00|44845.5|44825.5|44868.1|44848.1|44890.5|44870.5|44843|44823|119
1651041000000|2022-04-27 06:30:00|44868|44848|44820.6|44800.6|44873|44853|44805.5|44785.5|102
1651041300000|2022-04-27 06:35:00|44823.1|44803.1|44805.8|44785.8|44825.6|44805.6|44783.2|44763.2|106
1651041600000|2022-04-27 06:40:00|44808.2|44788.2|44845.7|44825.7|44860.6|44840.6|44803.1|44783.1|216
1651041900000|2022-04-27 06:45:00|44843.2|44823.2|44858.2|44838.2|44860.7|44840.7|44820.7|44800.7|372
1651042200000|2022-04-27 06:50:00|44855.7|44835.7|44868.2|44848.2|44903.2|44883.2|44843.2|44823.2|182
1651042500000|2022-04-27 06:55:00|44865.7|44845.7|44853.1|44833.1|44880.7|44860.7|44850.7|44830.7|266
1651042800000|2022-04-27 07:00:00|44853.2|44833.2|44963.1|44943.1|44993|44973|44848.2|44828.2|309
1651043100000|2022-04-27 07:05:00|44965.5|44945.5|44915.6|44895.6|44988.1|44968.1|44890.6|44870.6|138
1651043400000|2022-04-27 07:10:00|44918.1|44898.1|44940.5|44920.5|44943|44923|44910.6|44890.6|170
1651043700000|2022-04-27 07:15:00|44940.6|44920.6|44875.6|44855.6|44940.6|44920.6|44875.6|44855.6|256
1651044000000|2022-04-27 07:20:00|44873.1|44853.1|44855.7|44835.7|44895.6|44875.6|44853.2|44833.2|220
1651044300000|2022-04-27 07:25:00|44853.2|44833.2|44850.6|44830.6|44875.6|44855.6|44845.8|44825.8|171
1651044600000|2022-04-27 07:30:00|44848.1|44828.1|44880.6|44860.6|44898.1|44878.1|44845.6|44825.6|169
1651044900000|2022-04-27 07:35:00|44883.1|44863.1|44948.1|44928.1|44975.5|44955.5|44883.1|44863.1|171
1651045200000|2022-04-27 07:40:00|44945.6|44925.6|44980.7|44960.7|45003.1|44983.1|44943.1|44923.1|308
1651045500000|2022-04-27 07:45:00|44978.2|44958.2|45013.1|44993.1|45013.1|44993.1|44923.3|44903.3|154
1651045800000|2022-04-27 07:50:00|45038.1|45018.1|44975.7|44955.7|45038.1|45018.1|44975.7|44955.7|95
1651046100000|2022-04-27 07:55:00|44973.3|44953.3|45033.2|45013.2|45040.7|45020.7|44973.2|44953.2|95
1651046400000|2022-04-27 08:00:00|45033.1|45013.1|44853.2|44833.2|45033.1|45013.1|44848.2|44828.2|313
1651046700000|2022-04-27 08:05:00|44850.7|44830.7|44830.7|44810.7|44873.2|44853.2|44828.1|44808.1|200
1651047000000|2022-04-27 08:10:00|44833.1|44813.1|44883.4|44863.4|44895.6|44875.6|44828.2|44808.2|182
1651047300000|2022-04-27 08:15:00|44880.9|44860.9|44895.8|44875.8|44915.6|44895.6|44845.7|44825.7|171
1651047600000|2022-04-27 08:20:00|44893.3|44873.3|44943.2|44923.2|44950.8|44930.8|44878.3|44858.3|210
1651047900000|2022-04-27 08:25:00|44940.8|44920.8|44973.2|44953.2|44978.2|44958.2|44923.3|44903.3|395
1651048200000|2022-04-27 08:30:00|44975.7|44955.7|44923.1|44903.1|45030.7|45010.7|44920.7|44900.7|123
1651048500000|2022-04-27 08:35:00|44923.2|44903.2|44960.6|44940.6|44970.6|44950.6|44920.6|44900.6|393
1651048800000|2022-04-27 08:40:00|44963.1|44943.1|45048.1|45028.1|45065.5|45045.5|44963.1|44943.1|180
1651049100000|2022-04-27 08:45:00|45043.1|45023.1|45023.1|45003.1|45043.1|45023.1|44990.6|44970.6|207
1651049400000|2022-04-27 08:50:00|45025.6|45005.6|45118.2|45098.2|45143.1|45123.1|45018.1|44998.1|203
1651049700000|2022-04-27 08:55:00|45105.6|45085.6|45115.7|45095.7|45123.1|45103.1|45078.1|45058.1|250
1651050000000|2022-04-27 09:00:00|45113.2|45093.2|45083.2|45063.2|45115.7|45095.7|45083.1|45063.1|192
1651050300000|2022-04-27 09:05:00|45080.7|45060.7|45093.2|45073.2|45103.2|45083.2|45065.8|45045.8|371
1651050600000|2022-04-27 09:10:00|45090.7|45070.7|45115.8|45095.8|45143.2|45123.2|45090.7|45070.7|140
1651050900000|2022-04-27 09:15:00|45113.3|45093.3|45023.4|45003.4|45115.7|45095.7|45013.3|44993.3|90
1651051200000|2022-04-27 09:20:00|45013.4|44993.4|44995.8|44975.8|45018.3|44998.3|44993.4|44973.4|134
1651051500000|2022-04-27 09:25:00|44998.3|44978.3|44985.8|44965.8|44998.3|44978.3|44980.8|44960.8|123
1651051800000|2022-04-27 09:30:00|44983.3|44963.3|44950.9|44930.9|45003.3|44983.3|44950.9|44930.9|210
1651052100000|2022-04-27 09:35:00|44950.8|44930.8|44891|44871|44953.3|44933.3|44891|44871|172
1651052400000|2022-04-27 09:40:00|44888.5|44868.5|44898.4|44878.4|44900.9|44880.9|44888.4|44868.4|66
1651052700000|2022-04-27 09:45:00|44895.9|44875.9|44850.8|44830.8|44895.9|44875.9|44843.4|44823.4|145
1651053000000|2022-04-27 09:50:00|44848.4|44828.4|44870.9|44850.9|44871|44851|44818.5|44798.5|129
1651053300000|2022-04-27 09:55:00|44873.4|44853.4|44898.4|44878.4|44903.3|44883.3|44868.4|44848.4|186
1651053600000|2022-04-27 10:00:00|44890.8|44870.8|44908.2|44888.2|44913.2|44893.2|44880.9|44860.9|256
1651053900000|2022-04-27 10:05:00|44905.7|44885.7|44945.6|44925.6|44958.1|44938.1|44898.3|44878.3|198
1651054200000|2022-04-27 10:10:00|44953.1|44933.1|44998.1|44978.1|44998.2|44978.2|44945.6|44925.6|108
1651054500000|2022-04-27 10:15:00|45000.6|44980.6|44995.6|44975.6|45005.6|44985.6|44993.1|44973.1|170
1651054800000|2022-04-27 10:20:00|44993.2|44973.2|45030.6|45010.6|45045.5|45025.5|44993.2|44973.2|206
1651055100000|2022-04-27 10:25:00|45035.5|45015.5|45048|45028|45058|45038|45025.5|45005.5|276
1651055400000|2022-04-27 10:30:00|45045.6|45025.6|45088.1|45068.1|45093.1|45073.1|45035.5|45015.5|142
1651055700000|2022-04-27 10:35:00|45085.6|45065.6|45115.6|45095.6|45123|45103|45080.6|45060.6|310
1651056000000|2022-04-27 10:40:00|45120.6|45100.6|45105.6|45085.6|45128.1|45108.1|45105.6|45085.6|141
1651056300000|2022-04-27 10:45:00|45105.4|45085.4|45080.6|45060.6|45123.1|45103.1|45070.6|45050.6|97
1651056600000|2022-04-27 10:50:00|45078.1|45058.1|45097.9|45077.9|45097.9|45077.9|45063.1|45043.1|207
1651056900000|2022-04-27 10:55:00|45098|45078|45065.6|45045.6|45100.6|45080.6|45060.6|45040.6|67
1651057200000|2022-04-27 11:00:00|45063.1|45043.1|45060.6|45040.6|45080.6|45060.6|45055.6|45035.6|131
1651057500000|2022-04-27 11:05:00|45058.1|45038.1|45060.6|45040.6|45060.6|45040.6|45053.1|45033.1|106
1651057800000|2022-04-27 11:10:00|45058.1|45038.1|45088.1|45068.1|45088.1|45068.1|45055.6|45035.6|74
1651058100000|2022-04-27 11:15:00|45073.1|45053.1|45078.1|45058.1|45113.1|45093.1|45053.2|45033.2|107
1651058400000|2022-04-27 11:20:00|45075.7|45055.7|45063.1|45043.1|45088.1|45068.1|45060.6|45040.6|98
1651058700000|2022-04-27 11:25:00|45060.6|45040.6|45040.6|45020.6|45063.1|45043.1|45018.1|44998.1|153
1651059000000|2022-04-27 11:30:00|45038.1|45018.1|44980.6|44960.6|45038.1|45018.1|44943.1|44923.1|270
1651059300000|2022-04-27 11:35:00|44978.2|44958.2|44925.5|44905.5|44978.2|44958.2|44925.5|44905.5|275
1651059600000|2022-04-27 11:40:00|44928|44908|44955.6|44935.6|44973|44953|44923|44903|148
1651059900000|2022-04-27 11:45:00|44958|44938|44910.5|44890.5|44960.5|44940.5|44895.7|44875.7|170
1651060200000|2022-04-27 11:50:00|44908|44888|44877.9|44857.9|44908|44888|44843|44823|298
1651060500000|2022-04-27 11:55:00|44875.5|44855.5|44823.1|44803.1|44875.5|44855.5|44818.1|44798.1|269
1651060800000|2022-04-27 12:00:00|44823|44803|44852.8|44832.8|44857.9|44837.9|44815.5|44795.5|242
1651061100000|2022-04-27 12:05:00|44855.2|44835.2|44865.4|44845.4|44867.9|44847.9|44845.4|44825.4|450
1651061400000|2022-04-27 12:10:00|44862.9|44842.9|44840.4|44820.4|44875.4|44855.4|44840.4|44820.4|305
1651061700000|2022-04-27 12:15:00|44837.9|44817.9|44733.1|44713.1|44837.9|44817.9|44728|44708|457
1651062000000|2022-04-27 12:20:00|44730.6|44710.6|44735.6|44715.6|44740.6|44720.6|44718|44698|339
1651062300000|2022-04-27 12:25:00|44733.1|44713.1|44665.7|44645.7|44735.5|44715.5|44650.6|44630.6|294
1651062600000|2022-04-27 12:30:00|44668.2|44648.2|44625.7|44605.7|44668.2|44648.2|44618.2|44598.2|224
1651062900000|2022-04-27 12:35:00|44623.3|44603.3|44620.7|44600.7|44623.3|44603.3|44610.7|44590.7|236
1651063200000|2022-04-27 12:40:00|44618.3|44598.3|44580.6|44560.6|44618.3|44598.3|44548.2|44528.2|304
1651063500000|2022-04-27 12:45:00|44583.2|44563.2|44590.5|44570.5|44603.3|44583.3|44575.7|44555.7|463
1651063800000|2022-04-27 12:50:00|44592.9|44572.9|44550.5|44530.5|44593|44573|44548|44528|325
1651064100000|2022-04-27 12:55:00|44553|44533|44638|44618|44638|44618|44553|44533|226
1651064400000|2022-04-27 13:00:00|44645.5|44625.5|44690.4|44670.4|44750.3|44730.3|44642.9|44622.9|554
1651064700000|2022-04-27 13:05:00|44687.9|44667.9|44587.9|44567.9|44690.4|44670.4|44575.4|44555.4|302
1651065000000|2022-04-27 13:10:00|44590.3|44570.3|44510.3|44490.3|44597.9|44577.9|44507.8|44487.8|423
1651065300000|2022-04-27 13:15:00|44512.8|44492.8|44493|44473|44525.3|44505.3|44465.3|44445.3|394
1651065600000|2022-04-27 13:20:00|44495.5|44475.5|44625.3|44605.3|44632.8|44612.8|44463|44443|375
1651065900000|2022-04-27 13:25:00|44622.9|44602.9|44530.3|44510.3|44622.9|44602.9|44517.8|44497.8|237
1651066200000|2022-04-27 13:30:00|44530.4|44510.4|44557.8|44537.8|44585.3|44565.3|44530.4|44510.4|278
1651066500000|2022-04-27 13:35:00|44565.2|44545.2|44580.3|44560.3|44605.3|44585.3|44540.4|44520.4|376
1651066800000|2022-04-27 13:40:00|44580.4|44560.4|44610.3|44590.3|44617.7|44597.7|44490.3|44470.3|427
1651067100000|2022-04-27 13:45:00|44622.7|44602.7|44537.7|44517.7|44622.7|44602.7|44512.7|44492.7|618
1651067400000|2022-04-27 13:50:00|44540.1|44520.1|44667.4|44647.4|44669.9|44649.9|44540.1|44520.1|397
1651067700000|2022-04-27 13:55:00|44669.8|44649.8|44674.9|44654.9|44697.4|44677.4|44644.9|44624.9|401
1651068000000|2022-04-27 14:00:00|44672.4|44652.4|44677.4|44657.4|44684.9|44664.9|44629.9|44609.9|222
1651068300000|2022-04-27 14:05:00|44674.9|44654.9|44709.9|44689.9|44719.9|44699.9|44659.9|44639.9|264
1651068600000|2022-04-27 14:10:00|44704.9|44684.9|44647|44627|44724.9|44704.9|44644.5|44624.5|327
1651068900000|2022-04-27 14:15:00|44642|44622|44631.8|44611.8|44651.8|44631.8|44609.3|44589.3|437
1651069200000|2022-04-27 14:20:00|44629.3|44609.3|44631.5|44611.5|44661.5|44641.5|44616.8|44596.8|463
1651069500000|2022-04-27 14:25:00|44634|44614|44596.9|44576.9|44639.1|44619.1|44589.5|44569.5|309
1651069800000|2022-04-27 14:30:00|44599.3|44579.3|44604.5|44584.5|44611.8|44591.8|44562|44542|291
1651070100000|2022-04-27 14:35:00|44607|44587|44607.1|44587.1|44616.9|44596.9|44596.9|44576.9|143
1651070400000|2022-04-27 14:40:00|44614.5|44594.5|44607.1|44587.1|44642|44622|44597.1|44577.1|237
1651070700000|2022-04-27 14:45:00|44611.9|44591.9|44716.9|44696.9|44719.4|44699.4|44609.6|44589.6|357
1651071000000|2022-04-27 14:50:00|44719.4|44699.4|44821.9|44801.9|44822|44802|44702|44682|679
1651071300000|2022-04-27 14:55:00|44819.5|44799.5|44754.5|44734.5|44821.9|44801.9|44749.5|44729.5|279
1651071600000|2022-04-27 15:00:00|44752|44732|44762.2|44742.2|44837.2|44817.2|44749.5|44729.5|485
1651071900000|2022-04-27 15:05:00|44764.6|44744.6|44659.6|44639.6|44764.6|44744.6|44652.2|44632.2|358
1651072200000|2022-04-27 15:10:00|44654.6|44634.6|44632.1|44612.1|44667.1|44647.1|44622.1|44602.1|247
1651072500000|2022-04-27 15:15:00|44637.1|44617.1|44629.7|44609.7|44654.6|44634.6|44609.7|44589.7|212
1651072800000|2022-04-27 15:20:00|44632.1|44612.1|44712.1|44692.1|44717|44697|44622.2|44602.2|255
1651073100000|2022-04-27 15:25:00|44709.7|44689.7|44769.5|44749.5|44779.5|44759.5|44707.2|44687.2|258
1651073400000|2022-04-27 15:30:00|44767.1|44747.1|44772.1|44752.1|44832|44812|44752|44732|325
1651073700000|2022-04-27 15:35:00|44774.6|44754.6|44774.6|44754.6|44864.6|44844.6|44762.2|44742.2|511
1651074000000|2022-04-27 15:40:00|44777.1|44757.1|44744.7|44724.7|44809.6|44789.6|44742.2|44722.2|414
1651074300000|2022-04-27 15:45:00|44747.1|44727.1|44824.8|44804.8|44834.6|44814.6|44737.3|44717.3|320
1651074600000|2022-04-27 15:50:00|44827.2|44807.2|44812.3|44792.3|44844.8|44824.8|44812.3|44792.3|345
1651074900000|2022-04-27 15:55:00|44809.8|44789.8|44802.2|44782.2|44839.7|44819.7|44802.2|44782.2|399
1651075200000|2022-04-27 16:00:00|44802.3|44782.3|44767.4|44747.4|44802.3|44782.3|44757.3|44737.3|266
1651075500000|2022-04-27 16:05:00|44769.9|44749.9|44775.1|44755.1|44812.4|44792.4|44764.9|44744.9|329
1651075800000|2022-04-27 16:10:00|44772.6|44752.6|44792.6|44772.6|44805.1|44785.1|44772.5|44752.5|144
1651076100000|2022-04-27 16:15:00|44792.5|44772.5|44790.1|44770.1|44795.1|44775.1|44757.6|44737.6|219
1651076400000|2022-04-27 16:20:00|44792.5|44772.5|44870|44850|44870|44850|44790|44770|219
1651076700000|2022-04-27 16:25:00|44870.1|44850.1|44897.6|44877.6|44897.6|44877.6|44865.1|44845.1|300
1651077000000|2022-04-27 16:30:00|44900|44880|44870.2|44850.2|44917.6|44897.6|44870.1|44850.1|320
1651077300000|2022-04-27 16:35:00|44870.1|44850.1|44852.6|44832.6|44877.5|44857.5|44845.1|44825.1|271
1651077600000|2022-04-27 16:40:00|44850.2|44830.2|44882.6|44862.6|44882.6|44862.6|44832.7|44812.7|321
1651077900000|2022-04-27 16:45:00|44880.1|44860.1|44812.6|44792.6|44882.6|44862.6|44810.1|44790.1|316
1651078200000|2022-04-27 16:50:00|44812.5|44792.5|44780.1|44760.1|44812.6|44792.6|44770.3|44750.3|170
1651078500000|2022-04-27 16:55:00|44777.7|44757.7|44752.7|44732.7|44785.1|44765.1|44745.3|44725.3|916
1651078800000|2022-04-27 17:00:00|44750.3|44730.3|44792.8|44772.8|44812.7|44792.7|44732.9|44712.9|210
1651079100000|2022-04-27 17:05:00|44790.3|44770.3|44725.3|44705.3|44805.3|44785.3|44722.8|44702.8|174
1651079400000|2022-04-27 17:10:00|44727.8|44707.8|44710.3|44690.3|44727.8|44707.8|44685.3|44665.3|85
1651079700000|2022-04-27 17:15:00|44707.8|44687.8|44747.8|44727.8|44747.8|44727.8|44707.8|44687.8|69
1651080000000|2022-04-27 17:20:00|44747.7|44727.7|44782.8|44762.8|44782.8|44762.8|44747.7|44727.7|91
1651080300000|2022-04-27 17:25:00|44782.7|44762.7|44830.1|44810.1|44832.6|44812.6|44772.7|44752.7|78
1651080600000|2022-04-27 17:30:00|44830.2|44810.2|44802.7|44782.7|44830.2|44810.2|44782.7|44762.7|75
1651080900000|2022-04-27 17:35:00|44805.1|44785.1|44797.7|44777.7|44835.1|44815.1|44795.2|44775.2|52
1651081200000|2022-04-27 17:40:00|44800.2|44780.2|44805.2|44785.2|44807.7|44787.7|44772.9|44752.9|98
1651081500000|2022-04-27 17:45:00|44805.1|44785.1|44815.2|44795.2|44817.7|44797.7|44790.2|44770.2|74
1651081800000|2022-04-27 17:50:00|44817.7|44797.7|44832.7|44812.7|44855.2|44835.2|44817.7|44797.7|55
1651082100000|2022-04-27 17:55:00|44830.2|44810.2|44835.1|44815.1|44835.1|44815.1|44820.2|44800.2|63
1651082400000|2022-04-27 18:00:00|44832.7|44812.7|44832.7|44812.7|44852.6|44832.6|44832.7|44812.7|221
1651082700000|2022-04-27 18:05:00|44830.3|44810.3|44817.8|44797.8|44830.3|44810.3|44800.3|44780.3|257
1651083000000|2022-04-27 18:10:00|44817.6|44797.6|44812.7|44792.7|44817.6|44797.6|44790.2|44770.2|119
1651083300000|2022-04-27 18:15:00|44815.1|44795.1|44770.2|44750.2|44815.2|44795.2|44767.7|44747.7|118
1651083600000|2022-04-27 18:20:00|44770.3|44750.3|44755.3|44735.3|44780.2|44760.2|44750.2|44730.2|235
1651083900000|2022-04-27 18:25:00|44752.8|44732.8|44710.3|44690.3|44755.3|44735.3|44710.1|44690.1|229
1651084200000|2022-04-27 18:30:00|44707.9|44687.9|44720.4|44700.4|44740.3|44720.3|44707.9|44687.9|117
1651084500000|2022-04-27 18:35:00|44717.9|44697.9|44700.3|44680.3|44717.9|44697.9|44662.9|44642.9|132
1651084800000|2022-04-27 18:40:00|44702.7|44682.7|44742.8|44722.8|44747.7|44727.7|44702.7|44682.7|56
1651085100000|2022-04-27 18:45:00|44740.3|44720.3|44743|44723|44745.4|44725.4|44717.9|44697.9|204
1651085400000|2022-04-27 18:50:00|44740.5|44720.5|44725.5|44705.5|44740.5|44720.5|44710.4|44690.4|129
1651085700000|2022-04-27 18:55:00|44723|44703|44690.4|44670.4|44723|44703|44682.9|44662.9|123
1651086000000|2022-04-27 19:00:00|44687.9|44667.9|44628|44608|44687.9|44667.9|44620.3|44600.3|120
1651086300000|2022-04-27 19:05:00|44628.1|44608.1|44612.8|44592.8|44655.3|44635.3|44592.9|44572.9|107
1651086600000|2022-04-27 19:10:00|44615.3|44595.3|44618.1|44598.1|44620.5|44600.5|44590.6|44570.6|108
1651086900000|2022-04-27 19:15:00|44615.6|44595.6|44610.5|44590.5|44615.6|44595.6|44590.5|44570.5|202
1651087200000|2022-04-27 19:20:00|44608.1|44588.1|44585.4|44565.4|44610.5|44590.5|44580.5|44560.5|279
1651087500000|2022-04-27 19:25:00|44590.3|44570.3|44613.1|44593.1|44628.1|44608.1|44585.5|44565.5|136
1651087800000|2022-04-27 19:30:00|44617.9|44597.9|44613|44593|44630.6|44610.6|44603.1|44583.1|127
1651088100000|2022-04-27 19:35:00|44613.1|44593.1|44623.1|44603.1|44627.9|44607.9|44613.1|44593.1|130
1651088400000|2022-04-27 19:40:00|44625.6|44605.6|44633.1|44613.1|44633.2|44613.2|44578.2|44558.2|165
1651088700000|2022-04-27 19:45:00|44635.5|44615.5|44615.6|44595.6|44635.6|44615.6|44615.6|44595.6|121
1651089000000|2022-04-27 19:50:00|44618.1|44598.1|44608.1|44588.1|44628.1|44608.1|44588.1|44568.1|121
1651089300000|2022-04-27 19:55:00|44605.7|44585.7|44603.2|44583.2|44615.6|44595.6|44600.7|44580.7|201
1651089600000|2022-04-27 20:00:00|44600.7|44580.7|44603.2|44583.2|44613.2|44593.2|44593.3|44573.3|132
1651089900000|2022-04-27 20:05:00|44605.6|44585.6|44590.7|44570.7|44608.2|44588.2|44583.2|44563.2|126
1651090200000|2022-04-27 20:10:00|44593.2|44573.2|44610.7|44590.7|44613.2|44593.2|44583.2|44563.2|142
1651090500000|2022-04-27 20:15:00|44608.2|44588.2|44623.2|44603.2|44623.2|44603.2|44600.7|44580.7|189
1651090800000|2022-04-27 20:20:00|44625.6|44605.6|44643.2|44623.2|44648.1|44628.1|44623.2|44603.2|192
1651091100000|2022-04-27 20:25:00|44645.6|44625.6|44643.2|44623.2|44648.2|44628.2|44640.6|44620.6|42
1651091400000|2022-04-27 20:30:00|44640.7|44620.7|44628.1|44608.1|44640.7|44620.7|44628.1|44608.1|31
1651091700000|2022-04-27 20:35:00|44630.6|44610.6|44635.7|44615.7|44635.7|44615.7|44630.6|44610.6|11
1651092000000|2022-04-27 20:40:00|44638.1|44618.1|44645.8|44625.8|44648.3|44628.3|44638.1|44618.1|11
1651092300000|2022-04-27 20:45:00|44645.7|44625.7|44643.1|44623.1|44645.7|44625.7|44638.2|44618.2|53
1651092600000|2022-04-27 20:50:00|44643.2|44623.2|44645.7|44625.7|44645.7|44625.7|44643.2|44623.2|7
1651092900000|2022-04-27 20:55:00|44643.3|44623.3|44645.7|44625.7|44645.7|44625.7|44643.2|44623.2|18
1651096800000|2022-04-27 22:00:00|44648.2|44628.2|44650.8|44630.8|44698.5|44678.5|44648.2|44628.2|41
1651097100000|2022-04-27 22:05:00|44655.8|44635.8|44663.3|44643.3|44663.3|44643.3|44653.4|44633.4|12
1651097400000|2022-04-27 22:10:00|44656|44636|44660.8|44640.8|44665.8|44645.8|44655.8|44635.8|20
1651097700000|2022-04-27 22:15:00|44663.3|44643.3|44645.8|44625.8|44668.4|44648.4|44638.3|44618.3|12
1651098000000|2022-04-27 22:20:00|44643.3|44623.3|44665.9|44645.9|44665.9|44645.9|44643.3|44623.3|8
1651098300000|2022-04-27 22:25:00|44668.4|44648.4|44660.9|44640.9|44668.4|44648.4|44653.4|44633.4|9
1651098600000|2022-04-27 22:30:00|44655.9|44635.9|44660.9|44640.9|44660.9|44640.9|44655.9|44635.9|2
1651098900000|2022-04-27 22:35:00|44658.4|44638.4|44660.9|44640.9|44660.9|44640.9|44655.9|44635.9|11
1651099200000|2022-04-27 22:40:00|44665.8|44645.8|44678.4|44658.4|44678.4|44658.4|44665.8|44645.8|7
1651099500000|2022-04-27 22:45:00|44673.4|44653.4|44663.4|44643.4|44673.4|44653.4|44660.9|44640.9|10
1651099800000|2022-04-27 22:50:00|44660.9|44640.9|44665.8|44645.8|44665.8|44645.8|44650.9|44630.9|9
1651100100000|2022-04-27 22:55:00|44665.9|44645.9|44673.3|44653.3|44673.3|44653.3|44665.9|44645.9|0
1651100400000|2022-04-27 23:00:00|44673.4|44653.4|44656|44636|44680.9|44660.9|44656|44636|24
1651100700000|2022-04-27 23:05:00|44648.6|44628.6|44633.7|44613.7|44648.6|44628.6|44633.7|44613.7|7
1651101000000|2022-04-27 23:10:00|44636.1|44616.1|44656|44636|44658.3|44638.3|44633.7|44613.7|20
1651101300000|2022-04-27 23:15:00|44655.9|44635.9|44643.6|44623.6|44658.3|44638.3|44643.6|44623.6|11
1651101600000|2022-04-27 23:20:00|44641.1|44621.1|44630.9|44610.9|44641.1|44621.1|44628.4|44608.4|12
1651101900000|2022-04-27 23:25:00|44633.4|44613.4|44623.5|44603.5|44640.9|44620.9|44623.5|44603.5|20
1651102200000|2022-04-27 23:30:00|44621|44601|44653.4|44633.4|44653.4|44633.4|44618.4|44598.4|15
1651102500000|2022-04-27 23:35:00|44650.9|44630.9|44658.4|44638.4|44660.9|44640.9|44650.9|44630.9|8
1651102800000|2022-04-27 23:40:00|44660.9|44640.9|44658.4|44638.4|44665.9|44645.9|44658.4|44638.4|6
1651103100000|2022-04-27 23:45:00|44660.9|44640.9|44668.5|44648.5|44683.4|44663.4|44658.4|44638.4|28
1651103400000|2022-04-27 23:50:00|44671|44651|44668.5|44648.5|44673.5|44653.5|44666|44646|9
1651103700000|2022-04-27 23:55:00|44670.9|44650.9|44671|44651|44680.9|44660.9|44670.9|44650.9|26
1651104000000|2022-04-28 00:00:00|44673.4|44653.4|44658.5|44638.5|44701|44681|44658.5|44638.5|78
1651104300000|2022-04-28 00:05:00|44658.6|44638.6|44671|44651|44673.5|44653.5|44653.6|44633.6|24
1651104600000|2022-04-28 00:10:00|44668.5|44648.5|44688.5|44668.5|44693.5|44673.5|44668.5|44648.5|15
1651104900000|2022-04-28 00:15:00|44691|44671|44633.5|44613.5|44691|44671|44628.5|44608.5|23
1651105200000|2022-04-28 00:20:00|44631|44611|44641|44621|44641|44621|44628.5|44608.5|38
1651105500000|2022-04-28 00:25:00|44653.5|44633.5|44718.5|44698.5|44718.5|44698.5|44653.5|44633.5|97
1651105800000|2022-04-28 00:30:00|44713.5|44693.5|44693.5|44673.5|44718.4|44698.4|44690.9|44670.9|99
1651106100000|2022-04-28 00:35:00|44691|44671|44693.5|44673.5|44703.5|44683.5|44691|44671|41
1651106400000|2022-04-28 00:40:00|44691|44671|44718.5|44698.5|44718.5|44698.5|44688.5|44668.5|42
1651106700000|2022-04-28 00:45:00|44720.9|44700.9|44721|44701|44741|44721|44718.5|44698.5|48
1651107000000|2022-04-28 00:50:00|44718.6|44698.6|44728.5|44708.5|44728.5|44708.5|44703.5|44683.5|40
1651107300000|2022-04-28 00:55:00|44726.1|44706.1|44726|44706|44746|44726|44721|44701|208
1651107600000|2022-04-28 01:00:00|44723.6|44703.6|44703.6|44683.6|44746|44726|44693.5|44673.5|223
1651107900000|2022-04-28 01:05:00|44703.5|44683.5|44688.7|44668.7|44708.5|44688.5|44686|44666|261
1651108200000|2022-04-28 01:10:00|44688.6|44668.6|44631.1|44611.1|44708.5|44688.5|44626.1|44606.1|132
1651108500000|2022-04-28 01:15:00|44628.6|44608.6|44698.6|44678.6|44711.1|44691.1|44626.1|44606.1|63
1651108800000|2022-04-28 01:20:00|44703.6|44683.6|44678.6|44658.6|44703.6|44683.6|44666.1|44646.1|18
1651109100000|2022-04-28 01:25:00|44683.6|44663.6|44658.6|44638.6|44703.6|44683.6|44656.1|44636.1|53
1651109400000|2022-04-28 01:30:00|44656.2|44636.2|44686.1|44666.1|44693.4|44673.4|44651.1|44631.1|56
1651109700000|2022-04-28 01:35:00|44683.7|44663.7|44758.4|44738.4|44763.6|44743.6|44683.6|44663.6|161
1651110000000|2022-04-28 01:40:00|44756|44736|44741.1|44721.1|44768.5|44748.5|44733.6|44713.6|48
1651110300000|2022-04-28 01:45:00|44743.6|44723.6|44741.1|44721.1|44753.5|44733.5|44723.6|44703.6|39
1651110600000|2022-04-28 01:50:00|44743.5|44723.5|44761.1|44741.1|44793.6|44773.6|44743.5|44723.5|55
1651110900000|2022-04-28 01:55:00|44758.7|44738.7|44778.6|44758.6|44781.1|44761.1|44748.7|44728.7|34
1651111200000|2022-04-28 02:00:00|44781|44761|44803.6|44783.6|44806.1|44786.1|44781|44761|40
1651111500000|2022-04-28 02:05:00|44801.1|44781.1|44783.6|44763.6|44808.6|44788.6|44781.1|44761.1|97
1651111800000|2022-04-28 02:10:00|44788.5|44768.5|44823.6|44803.6|44831.1|44811.1|44783.6|44763.6|75
1651112100000|2022-04-28 02:15:00|44821.1|44801.1|44796.3|44776.3|44821.1|44801.1|44793.7|44773.7|46
1651112400000|2022-04-28 02:20:00|44791.1|44771.1|44781.2|44761.2|44791.1|44771.1|44778.9|44758.9|49
1651112700000|2022-04-28 02:25:00|44781.3|44761.3|44796.2|44776.2|44796.2|44776.2|44781.3|44761.3|15
1651113000000|2022-04-28 02:30:00|44796.3|44776.3|44793.7|44773.7|44798.7|44778.7|44773.7|44753.7|31
1651113300000|2022-04-28 02:35:00|44791.2|44771.2|44801.2|44781.2|44818.7|44798.7|44786.2|44766.2|35
1651113600000|2022-04-28 02:40:00|44803.7|44783.7|44818.7|44798.7|44836.2|44816.2|44803.7|44783.7|47
1651113900000|2022-04-28 02:45:00|44821.1|44801.1|44866.2|44846.2|44866.2|44846.2|44821.1|44801.1|93
1651114200000|2022-04-28 02:50:00|44868.7|44848.7|44843.7|44823.7|44873.8|44853.8|44841.3|44821.3|72
1651114500000|2022-04-28 02:55:00|44843.8|44823.8|44843.7|44823.7|44861.2|44841.2|44843.7|44823.7|30
1651114800000|2022-04-28 03:00:00|44846.1|44826.1|44826.2|44806.2|44848.7|44828.7|44813.9|44793.9|55
1651115100000|2022-04-28 03:05:00|44828.7|44808.7|44826.3|44806.3|44833.7|44813.7|44823.7|44803.7|21
1651115400000|2022-04-28 03:10:00|44826.4|44806.4|44813.8|44793.8|44838.7|44818.7|44811.3|44791.3|39
1651115700000|2022-04-28 03:15:00|44811.4|44791.4|44598.9|44578.9|44828.7|44808.7|44581.5|44561.5|340
1651116000000|2022-04-28 03:20:00|44596.5|44576.5|44606.4|44586.4|44633.9|44613.9|44591.5|44571.5|201
1651116300000|2022-04-28 03:25:00|44604|44584|44633.9|44613.9|44653.9|44633.9|44598.9|44578.9|100
1651116600000|2022-04-28 03:30:00|44631.4|44611.4|44651.3|44631.3|44666.3|44646.3|44618.9|44598.9|37
1651116900000|2022-04-28 03:35:00|44646.4|44626.4|44583.9|44563.9|44646.4|44626.4|44579|44559|79
1651117200000|2022-04-28 03:40:00|44581.5|44561.5|44584.1|44564.1|44616.1|44596.1|44578.9|44558.9|41
1651117500000|2022-04-28 03:45:00|44588.9|44568.9|44588.9|44568.9|44591.5|44571.5|44578.9|44558.9|37
1651117800000|2022-04-28 03:50:00|44586.5|44566.5|44568.9|44548.9|44586.5|44566.5|44549.1|44529.1|43
1651118100000|2022-04-28 03:55:00|44566.5|44546.5|44556.4|44536.4|44571.4|44551.4|44553.9|44533.9|19
1651118400000|2022-04-28 04:00:00|44553.9|44533.9|44541.4|44521.4|44553.9|44533.9|44531.4|44511.4|55
1651118700000|2022-04-28 04:05:00|44543.9|44523.9|44548.9|44528.9|44556.4|44536.4|44531.4|44511.4|33
1651119000000|2022-04-28 04:10:00|44551.3|44531.3|44538.9|44518.9|44551.3|44531.3|44538.9|44518.9|10
1651119300000|2022-04-28 04:15:00|44536.5|44516.5|44536.4|44516.4|44541.4|44521.4|44528.9|44508.9|39
1651119600000|2022-04-28 04:20:00|44538.9|44518.9|44506.5|44486.5|44546.4|44526.4|44506.5|44486.5|88
1651119900000|2022-04-28 04:25:00|44504|44484|44531.4|44511.4|44531.4|44511.4|44484|44464|62
1651120200000|2022-04-28 04:30:00|44533.8|44513.8|44503.8|44483.8|44534|44514|44503.8|44483.8|45
1651120500000|2022-04-28 04:35:00|44503.7|44483.7|44538.7|44518.7|44543.8|44523.8|44496.3|44476.3|42
1651120800000|2022-04-28 04:40:00|44538.8|44518.8|44538.8|44518.8|44543.5|44523.5|44531.3|44511.3|11
1651121100000|2022-04-28 04:45:00|44541.3|44521.3|44553.8|44533.8|44553.8|44533.8|44541.2|44521.2|22
1651121400000|2022-04-28 04:50:00|44556.3|44536.3|44533.8|44513.8|44556.3|44536.3|44518.8|44498.8|39
1651121700000|2022-04-28 04:55:00|44531.3|44511.3|44523.8|44503.8|44531.3|44511.3|44518.8|44498.8|10
1651122000000|2022-04-28 05:00:00|44521.3|44501.3|44396.7|44376.7|44521.3|44501.3|44386.6|44366.6|187
1651122300000|2022-04-28 05:05:00|44399.1|44379.1|44404.1|44384.1|44414|44394|44396.6|44376.6|64
1651122600000|2022-04-28 05:10:00|44406.6|44386.6|44409.2|44389.2|44434.1|44414.1|44394.2|44374.2|130
1651122900000|2022-04-28 05:15:00|44411.6|44391.6|44433.8|44413.8|44433.8|44413.8|44396.7|44376.7|69
1651123200000|2022-04-28 05:20:00|44434.1|44414.1|44411.7|44391.7|44446.5|44426.5|44406.6|44386.6|62
1651123500000|2022-04-28 05:25:00|44409.2|44389.2|44401.6|44381.6|44414.2|44394.2|44376.7|44356.7|83
1651123800000|2022-04-28 05:30:00|44401.7|44381.7|44316.7|44296.7|44404.2|44384.2|44294.6|44274.6|292
1651124100000|2022-04-28 05:35:00|44321.8|44301.8|44294.5|44274.5|44356.8|44336.8|44286.6|44266.6|130
1651124400000|2022-04-28 05:40:00|44297|44277|44299.5|44279.5|44314.5|44294.5|44229.6|44209.6|213
1651124700000|2022-04-28 05:45:00|44301.9|44281.9|44327|44307|44327.1|44307.1|44284.5|44264.5|208
1651125000000|2022-04-28 05:50:00|44324.5|44304.5|44334.5|44314.5|44349.5|44329.5|44309.5|44289.5|96
1651125300000|2022-04-28 05:55:00|44337|44317|44314.5|44294.5|44354.5|44334.5|44312|44292|82
1651125600000|2022-04-28 06:00:00|44317|44297|44322|44302|44339.4|44319.4|44289.6|44269.6|116
1651125900000|2022-04-28 06:05:00|44319.6|44299.6|44372|44352|44372|44352|44314.5|44294.5|69
1651126200000|2022-04-28 06:10:00|44367|44347|44401.8|44381.8|44421.7|44401.7|44334.5|44314.5|110
1651126500000|2022-04-28 06:15:00|44404.2|44384.2|44421.8|44401.8|44431.6|44411.6|44404.2|44384.2|55
1651126800000|2022-04-28 06:20:00|44426.7|44406.7|44436.9|44416.9|44466.9|44446.9|44426.7|44406.7|63
1651127100000|2022-04-28 06:25:00|44441.8|44421.8|44464.4|44444.4|44497|44477|44439.4|44419.4|90
1651127400000|2022-04-28 06:30:00|44461.9|44441.9|44451.9|44431.9|44471.9|44451.9|44446.9|44426.9|119
1651127700000|2022-04-28 06:35:00|44444.5|44424.5|44447|44427|44451.8|44431.8|44412.2|44392.2|78
1651128000000|2022-04-28 06:40:00|44444.6|44424.6|44482|44462|44492|44472|44429.5|44409.5|118
1651128300000|2022-04-28 06:45:00|44484.5|44464.5|44474.4|44454.4|44499.5|44479.5|44457.1|44437.1|128
1651128600000|2022-04-28 06:50:00|44474.5|44454.5|44509.4|44489.4|44529.3|44509.3|44469.4|44449.4|150
1651128900000|2022-04-28 06:55:00|44509.3|44489.3|44451.8|44431.8|44511.7|44491.7|44439.3|44419.3|78
1651129200000|2022-04-28 07:00:00|44449.3|44429.3|44449.2|44429.2|44489.3|44469.3|44437|44417|119
1651129500000|2022-04-28 07:05:00|44446.8|44426.8|44479.4|44459.4|44479.4|44459.4|44399.6|44379.6|108
1651129800000|2022-04-28 07:10:00|44484.4|44464.4|44629.3|44609.3|44639.4|44619.4|44454.4|44434.4|228
1651130100000|2022-04-28 07:15:00|44631.7|44611.7|44749.4|44729.4|44766.9|44746.9|44584.3|44564.3|249
1651130400000|2022-04-28 07:20:00|44744.4|44724.4|44669.4|44649.4|44766.9|44746.9|44666.9|44646.9|184
1651130700000|2022-04-28 07:25:00|44666.9|44646.9|44681.8|44661.8|44704.1|44684.1|44651.8|44631.8|95
1651131000000|2022-04-28 07:30:00|44684.2|44664.2|44666.8|44646.8|44706.8|44686.8|44661.9|44641.9|39
1651131300000|2022-04-28 07:35:00|44664.4|44644.4|44664.3|44644.3|44684.3|44664.3|44661.9|44641.9|34
1651131600000|2022-04-28 07:40:00|44664.4|44644.4|44669.4|44649.4|44714.3|44694.3|44664.4|44644.4|82
1651131900000|2022-04-28 07:45:00|44666.9|44646.9|44681.8|44661.8|44706.8|44686.8|44652.1|44632.1|71
1651132200000|2022-04-28 07:50:00|44684.2|44664.2|44734.3|44714.3|44739.3|44719.3|44684.2|44664.2|72
1651132500000|2022-04-28 07:55:00|44731.9|44711.9|44808.8|44788.8|44811.2|44791.2|44729.4|44709.4|127
1651132800000|2022-04-28 08:00:00|44806.3|44786.3|44913.9|44893.9|44916.3|44896.3|44804.1|44784.1|360
1651133100000|2022-04-28 08:05:00|44914|44894|44879|44859|44919|44899|44859|44839|154
1651133400000|2022-04-28 08:10:00|44876.5|44856.5|44926.5|44906.5|44926.5|44906.5|44869|44849|97
1651133700000|2022-04-28 08:15:00|44939.1|44919.1|44844.1|44824.1|44941.5|44921.5|44839.1|44819.1|107
1651134000000|2022-04-28 08:20:00|44846.5|44826.5|44854.1|44834.1|44883.9|44863.9|44846.5|44826.5|76
1651134300000|2022-04-28 08:25:00|44851.7|44831.7|44829.1|44809.1|44854.1|44834.1|44816.6|44796.6|106
1651134600000|2022-04-28 08:30:00|44826.7|44806.7|44854.1|44834.1|44869.1|44849.1|44826.7|44806.7|65
1651134900000|2022-04-28 08:35:00|44849.1|44829.1|44874.1|44854.1|44884.1|44864.1|44831.8|44811.8|36
1651135200000|2022-04-28 08:40:00|44876.5|44856.5|44861.6|44841.6|44916.3|44896.3|44861.6|44841.6|53
1651135500000|2022-04-28 08:45:00|44864|44844|44841.7|44821.7|44869|44849|44839.1|44819.1|62
1651135800000|2022-04-28 08:50:00|44844.1|44824.1|44854|44834|44866.6|44846.6|44826.7|44806.7|70
1651136100000|2022-04-28 08:55:00|44849.2|44829.2|44794|44774|44849.2|44829.2|44784|44764|84
1651136400000|2022-04-28 09:00:00|44801.4|44781.4|44801.5|44781.5|44813.9|44793.9|44784|44764|73
1651136700000|2022-04-28 09:05:00|44806.5|44786.5|44816.5|44796.5|44821.4|44801.4|44799.1|44779.1|44
1651137000000|2022-04-28 09:10:00|44814.1|44794.1|44779.1|44759.1|44819|44799|44779.1|44759.1|135
1651137300000|2022-04-28 09:15:00|44771.5|44751.5|44764|44744|44773.9|44753.9|44756.4|44736.4|194
1651137600000|2022-04-28 09:20:00|44764.1|44744.1|44774|44754|44776.5|44756.5|44746.6|44726.6|158
1651137900000|2022-04-28 09:25:00|44776.5|44756.5|44751.7|44731.7|44786.5|44766.5|44751.6|44731.6|142
1651138200000|2022-04-28 09:30:00|44749.3|44729.3|44786.5|44766.5|44791.5|44771.5|44746.6|44726.6|52
1651138500000|2022-04-28 09:35:00|44789|44769|44759|44739|44839|44819|44759|44739|68
1651138800000|2022-04-28 09:40:00|44756.5|44736.5|44741.6|44721.6|44769.1|44749.1|44711.6|44691.6|79
1651139100000|2022-04-28 09:45:00|44744|44724|44768.9|44748.9|44768.9|44748.9|44734.1|44714.1|77
1651139400000|2022-04-28 09:50:00|44766.5|44746.5|44736.4|44716.4|44768.9|44748.9|44726.4|44706.4|46
1651139700000|2022-04-28 09:55:00|44738.8|44718.8|44771.3|44751.3|44788.9|44768.9|44731.4|44711.4|63
1651140000000|2022-04-28 10:00:00|44771.4|44751.4|44794|44774|44811.3|44791.3|44771.4|44751.4|41
1651140300000|2022-04-28 10:05:00|44798.8|44778.8|44821.4|44801.4|44823.9|44803.9|44798.8|44778.8|49
1651140600000|2022-04-28 10:10:00|44833.9|44813.9|44786.4|44766.4|44833.9|44813.9|44776.3|44756.3|69
1651140900000|2022-04-28 10:15:00|44784|44764|44758.9|44738.9|44784|44764|44746.4|44726.4|39
1651141200000|2022-04-28 10:20:00|44756.4|44736.4|44733.9|44713.9|44756.4|44736.4|44723.9|44703.9|55
1651141500000|2022-04-28 10:25:00|44736.3|44716.3|44763.9|44743.9|44803.9|44783.9|44733.9|44713.9|64
1651141800000|2022-04-28 10:30:00|44766.3|44746.3|44768.9|44748.9|44821.2|44801.2|44763.9|44743.9|137
1651142100000|2022-04-28 10:35:00|44771.3|44751.3|44736.4|44716.4|44773.8|44753.8|44728.9|44708.9|57
1651142400000|2022-04-28 10:40:00|44734|44714|44748.9|44728.9|44758.9|44738.9|44733.9|44713.9|43
1651142700000|2022-04-28 10:45:00|44748.8|44728.8|44679|44659|44751.2|44731.2|44679|44659|59
1651143000000|2022-04-28 10:50:00|44681.4|44661.4|44693.9|44673.9|44711.5|44691.5|44681.4|44661.4|77
1651143300000|2022-04-28 10:55:00|44691.4|44671.4|44721.2|44701.2|44721.2|44701.2|44663.9|44643.9|131
1651143600000|2022-04-28 11:00:00|44718.7|44698.7|44706|44686|44723.7|44703.7|44691.2|44671.2|63
1651143900000|2022-04-28 11:05:00|44708.4|44688.4|44683.5|44663.5|44708.5|44688.5|44673.6|44653.6|78
1651144200000|2022-04-28 11:10:00|44685.9|44665.9|44666|44646|44693.5|44673.5|44638.6|44618.6|57
1651144500000|2022-04-28 11:15:00|44663.6|44643.6|44661.1|44641.1|44686|44666|44638.8|44618.8|66
1651144800000|2022-04-28 11:20:00|44663.6|44643.6|44683.6|44663.6|44721.1|44701.1|44661.1|44641.1|137
1651145100000|2022-04-28 11:25:00|44681.2|44661.2|44631.2|44611.2|44683.6|44663.6|44628.6|44608.6|94
1651145400000|2022-04-28 11:30:00|44631.1|44611.1|44591.1|44571.1|44638.6|44618.6|44591.1|44571.1|155
1651145700000|2022-04-28 11:35:00|44588.7|44568.7|44608.8|44588.8|44618.6|44598.6|44576.1|44556.1|135
1651146000000|2022-04-28 11:40:00|44606.4|44586.4|44633.8|44613.8|44658.8|44638.8|44606.4|44586.4|76
1651146300000|2022-04-28 11:45:00|44631.4|44611.4|44598.8|44578.8|44633.8|44613.8|44591.3|44571.3|56
1651146600000|2022-04-28 11:50:00|44601.3|44581.3|44564|44544|44603.9|44583.9|44553.9|44533.9|155
1651146900000|2022-04-28 11:55:00|44561.6|44541.6|44516.5|44496.5|44564|44544|44509|44489|235
1651147200000|2022-04-28 12:00:00|44514.1|44494.1|44529|44509|44551.4|44531.4|44506.6|44486.6|185
1651147500000|2022-04-28 12:05:00|44526.6|44506.6|44501.5|44481.5|44566.5|44546.5|44499.1|44479.1|136
1651147800000|2022-04-28 12:10:00|44496.6|44476.6|44484|44464|44499|44479|44461.5|44441.5|280
1651148100000|2022-04-28 12:15:00|44481.6|44461.6|44459|44439|44534|44514|44456.5|44436.5|212
1651148400000|2022-04-28 12:20:00|44456.5|44436.5|44359.2|44339.2|44456.5|44436.5|44344.1|44324.1|446
1651148700000|2022-04-28 12:25:00|44356.7|44336.7|44396.6|44376.6|44409.1|44389.1|44341.7|44321.7|188
1651149000000|2022-04-28 12:30:00|44399|44379|44519|44499|44536.5|44516.5|44399|44379|203
1651149300000|2022-04-28 12:35:00|44521.5|44501.5|44514|44494|44541.6|44521.6|44496.6|44476.6|133
1651149600000|2022-04-28 12:40:00|44528.9|44508.9|44451.8|44431.8|44534|44514|44436.8|44416.8|185
1651149900000|2022-04-28 12:45:00|44454.3|44434.3|44379.4|44359.4|44481.7|44461.7|44379.4|44359.4|234
1651150200000|2022-04-28 12:50:00|44379.3|44359.3|44341.7|44321.7|44384.3|44364.3|44329.1|44309.1|316
1651150500000|2022-04-28 12:55:00|44341.6|44321.6|44399.2|44379.2|44399.2|44379.2|44311.8|44291.8|293
1651150800000|2022-04-28 13:00:00|44394.3|44374.3|44294.3|44274.3|44394.3|44374.3|44281.8|44261.8|338
1651151100000|2022-04-28 13:05:00|44296.8|44276.8|44296.8|44276.8|44321.7|44301.7|44269.3|44249.3|268
1651151400000|2022-04-28 13:10:00|44299.3|44279.3|44151.9|44131.9|44311.7|44291.7|44149.6|44129.6|903
1651151700000|2022-04-28 13:15:00|44154.4|44134.4|44104.5|44084.5|44179.5|44159.5|44079.6|44059.6|751
1651152000000|2022-04-28 13:20:00|44102|44082|44182|44162|44184.5|44164.5|44061.9|44041.9|449
1651152300000|2022-04-28 13:25:00|44184.5|44164.5|44219|44199|44234.1|44214.1|44181.9|44161.9|256
1651152600000|2022-04-28 13:30:00|44216.6|44196.6|44229.1|44209.1|44264|44244|44184.1|44164.1|311
1651152900000|2022-04-28 13:35:00|44229|44209|44169.1|44149.1|44229|44209|44144.1|44124.1|368
1651153200000|2022-04-28 13:40:00|44171.5|44151.5|44204.1|44184.1|44209.1|44189.1|44131.6|44111.6|301
1651153500000|2022-04-28 13:45:00|44206.5|44186.5|44201.4|44181.4|44216.3|44196.3|44169|44149|287
1651153800000|2022-04-28 13:50:00|44203.8|44183.8|44243.9|44223.9|44266.3|44246.3|44203.8|44183.8|299
1651154100000|2022-04-28 13:55:00|44241.5|44221.5|44266.3|44246.3|44273.8|44253.8|44228.8|44208.8|140
1651154400000|2022-04-28 14:00:00|44263.9|44243.9|44243.9|44223.9|44273.7|44253.7|44221.4|44201.4|198
1651154700000|2022-04-28 14:05:00|44248.9|44228.9|44336.4|44316.4|44336.4|44316.4|44233.8|44213.8|335
1651155000000|2022-04-28 14:10:00|44338.8|44318.8|44248.9|44228.9|44363.9|44343.9|44241.4|44221.4|280
1651155300000|2022-04-28 14:15:00|44246.5|44226.5|44161.5|44141.5|44256.4|44236.4|44159|44139|456
1651155600000|2022-04-28 14:20:00|44156.8|44136.8|44154.1|44134.1|44186.4|44166.4|44148.9|44128.9|179
1651155900000|2022-04-28 14:25:00|44149.2|44129.2|44216.2|44196.2|44221.3|44201.3|44138.9|44118.9|319
1651156200000|2022-04-28 14:30:00|44216.1|44196.1|44196.4|44176.4|44268.8|44248.8|44191.5|44171.5|174
1651156500000|2022-04-28 14:35:00|44191.4|44171.4|44108.7|44088.7|44191.4|44171.4|44108.7|44088.7|270
1651156800000|2022-04-28 14:40:00|44103.9|44083.9|44146.3|44126.3|44153.6|44133.6|44073.8|44053.8|297
1651157100000|2022-04-28 14:45:00|44148.8|44128.8|44158.8|44138.8|44161.2|44141.2|44103.8|44083.8|267
1651157400000|2022-04-28 14:50:00|44161.2|44141.2|44218.7|44198.7|44231|44211|44156.2|44136.2|205
1651157700000|2022-04-28 14:55:00|44218.5|44198.5|44178.7|44158.7|44258.4|44238.4|44173.8|44153.8|297
1651158000000|2022-04-28 15:00:00|44176.3|44156.3|44196.3|44176.3|44233.8|44213.8|44171.3|44151.3|200
1651158300000|2022-04-28 15:05:00|44193.9|44173.9|44193.8|44173.8|44241.2|44221.2|44181.3|44161.3|215
1651158600000|2022-04-28 15:10:00|44188.8|44168.8|44236.1|44216.1|44236.1|44216.1|44181.3|44161.3|183
1651158900000|2022-04-28 15:15:00|44233.7|44213.7|44246|44226|44246|44226|44213.7|44193.7|115
1651159200000|2022-04-28 15:20:00|44243.6|44223.6|44283.6|44263.6|44291.1|44271.1|44243.6|44223.6|298
1651159500000|2022-04-28 15:25:00|44286|44266|44268.6|44248.6|44331.1|44311.1|44253.7|44233.7|215
1651159800000|2022-04-28 15:30:00|44271.1|44251.1|44243.8|44223.8|44278.6|44258.6|44228.6|44208.6|210
1651160100000|2022-04-28 15:35:00|44248.6|44228.6|44153.9|44133.9|44258.8|44238.8|44153.9|44133.9|193
1651160400000|2022-04-28 15:40:00|44156.3|44136.3|44138.9|44118.9|44161.3|44141.3|44131.3|44111.3|158
1651160700000|2022-04-28 15:45:00|44136.5|44116.5|44034|44014|44138.8|44118.8|43969.1|43949.1|424
1651161000000|2022-04-28 15:50:00|44031.6|44011.6|43939|43919|44056.4|44036.4|43926.8|43906.8|536
1651161300000|2022-04-28 15:55:00|43941.5|43921.5|43974|43954|44004|43984|43931.6|43911.6|511
1651161600000|2022-04-28 16:00:00|43976.5|43956.5|43988.8|43968.8|43991.3|43971.3|43931.3|43911.3|278
1651161900000|2022-04-28 16:05:00|43991.2|43971.2|43913.7|43893.7|44003.8|43983.8|43903.9|43883.9|203
1651162200000|2022-04-28 16:10:00|43911.3|43891.3|43978.8|43958.8|43978.8|43958.8|43894.2|43874.2|273
1651162500000|2022-04-28 16:15:00|43981.2|43961.2|44103.6|44083.6|44126.1|44106.1|43973.7|43953.7|423
1651162800000|2022-04-28 16:20:00|44101.2|44081.2|44078.6|44058.6|44106|44086|44073.6|44053.6|196
1651163100000|2022-04-28 16:25:00|44083.6|44063.6|44171.1|44151.1|44171.1|44151.1|44083.6|44063.6|223
1651163400000|2022-04-28 16:30:00|44173.5|44153.5|44206.1|44186.1|44208.6|44188.6|44148.7|44128.7|304
1651163700000|2022-04-28 16:35:00|44208.5|44188.5|44233.9|44213.9|44276.3|44256.3|44206.3|44186.3|407
1651164000000|2022-04-28 16:40:00|44236.4|44216.4|44313.9|44293.9|44328.9|44308.9|44236.4|44216.4|232
1651164300000|2022-04-28 16:45:00|44316.4|44296.4|44419|44399|44428.5|44408.5|44316.4|44296.4|585
1651164600000|2022-04-28 16:50:00|44416.6|44396.6|44371.7|44351.7|44416.6|44396.6|44344.1|44324.1|323
1651164900000|2022-04-28 16:55:00|44364.2|44344.2|44339|44319|44396.5|44376.5|44336.5|44316.5|823
1651165200000|2022-04-28 17:00:00|44339.1|44319.1|44376.4|44356.4|44383.8|44363.8|44309.1|44289.1|248
1651165500000|2022-04-28 17:05:00|44378.9|44358.9|44396.3|44376.3|44413.8|44393.8|44361.4|44341.4|111
1651165800000|2022-04-28 17:10:00|44396.4|44376.4|44408.8|44388.8|44441.2|44421.2|44383.9|44363.9|134
1651166100000|2022-04-28 17:15:00|44408.9|44388.9|44396.2|44376.2|44416.4|44396.4|44391.2|44371.2|314
1651166400000|2022-04-28 17:20:00|44398.6|44378.6|44411|44391|44411.2|44391.2|44363.7|44343.7|93
1651166700000|2022-04-28 17:25:00|44413.4|44393.4|44441.2|44421.2|44443.8|44423.8|44413.4|44393.4|114
1651167000000|2022-04-28 17:30:00|44443.6|44423.6|44396.2|44376.2|44443.6|44423.6|44396.2|44376.2|118
1651167300000|2022-04-28 17:35:00|44398.6|44378.6|44406|44386|44408.6|44388.6|44393.9|44373.9|33
1651167600000|2022-04-28 17:40:00|44408.4|44388.4|44381.5|44361.5|44408.4|44388.4|44379|44359|94
1651167900000|2022-04-28 17:45:00|44383.9|44363.9|44376.3|44356.3|44384|44364|44359|44339|89
1651168200000|2022-04-28 17:50:00|44376.4|44356.4|44341.4|44321.4|44391.4|44371.4|44341.4|44321.4|305
1651168500000|2022-04-28 17:55:00|44341.6|44321.6|44348.9|44328.9|44353.8|44333.8|44323.9|44303.9|172
1651168800000|2022-04-28 18:00:00|44346.6|44326.6|44266.4|44246.4|44351.3|44331.3|44258.9|44238.9|202
1651169100000|2022-04-28 18:05:00|44278.4|44258.4|44381.5|44361.5|44381.5|44361.5|44278.4|44258.4|125
1651169400000|2022-04-28 18:10:00|44384.2|44364.2|44379|44359|44409|44389|44379|44359|37
1651169700000|2022-04-28 18:15:00|44381.5|44361.5|44354.1|44334.1|44381.5|44361.5|44354|44334|38
1651170000000|2022-04-28 18:20:00|44351.7|44331.7|44361.4|44341.4|44361.5|44341.5|44334|44314|36
1651170300000|2022-04-28 18:25:00|44361.5|44341.5|44359|44339|44364|44344|44324.1|44304.1|92
1651170600000|2022-04-28 18:30:00|44356.6|44336.6|44341.5|44321.5|44359|44339|44341.5|44321.5|23
1651170900000|2022-04-28 18:35:00|44344|44324|44354|44334|44359|44339|44344|44324|13
1651171200000|2022-04-28 18:40:00|44351.6|44331.6|44371.5|44351.5|44389|44369|44349|44329|85
1651171500000|2022-04-28 18:45:00|44369.1|44349.1|44396.5|44376.5|44396.5|44376.5|44321.7|44301.7|124
1651171800000|2022-04-28 18:50:00|44401.3|44381.3|44424|44404|44466.2|44446.2|44401.3|44381.3|215
1651172100000|2022-04-28 18:55:00|44419.1|44399.1|44441.5|44421.5|44456.5|44436.5|44414|44394|84
1651172400000|2022-04-28 19:00:00|44439.1|44419.1|44461.5|44441.5|44461.5|44441.5|44439|44419|90
1651172700000|2022-04-28 19:05:00|44464|44444|44461.5|44441.5|44471.4|44451.4|44456.6|44436.6|55
1651173000000|2022-04-28 19:10:00|44463.9|44443.9|44456.5|44436.5|44469|44449|44456.5|44436.5|36
1651173300000|2022-04-28 19:15:00|44456.4|44436.4|44473.8|44453.8|44473.8|44453.8|44449|44429|46
1651173600000|2022-04-28 19:20:00|44476.3|44456.3|44498.8|44478.8|44523.8|44503.8|44471.3|44451.3|69
1651173900000|2022-04-28 19:25:00|44498.7|44478.7|44501.2|44481.2|44508.5|44488.5|44496.2|44476.2|77
1651174200000|2022-04-28 19:30:00|44498.7|44478.7|44468.8|44448.8|44508.5|44488.5|44461.3|44441.3|115
1651174500000|2022-04-28 19:35:00|44471.3|44451.3|44423.6|44403.6|44478.7|44458.7|44418.6|44398.6|59
1651174800000|2022-04-28 19:40:00|44426.1|44406.1|44398.5|44378.5|44433.6|44413.6|44396.1|44376.1|43
1651175100000|2022-04-28 19:45:00|44396.1|44376.1|44391.1|44371.1|44413.6|44393.6|44373.8|44353.8|33
1651175400000|2022-04-28 19:50:00|44393.5|44373.5|44418.5|44398.5|44418.5|44398.5|44373.8|44353.8|28
1651175700000|2022-04-28 19:55:00|44418.4|44398.4|44411.2|44391.2|44423.6|44403.6|44401.1|44381.1|60
1651176000000|2022-04-28 20:00:00|44411.1|44391.1|44358.5|44338.5|44413.6|44393.6|44343.6|44323.6|46
1651176300000|2022-04-28 20:05:00|44358.6|44338.6|44393.6|44373.6|44395.8|44375.8|44358.6|44338.6|45
1651176600000|2022-04-28 20:10:00|44396|44376|44386.1|44366.1|44396.1|44376.1|44386.1|44366.1|13
1651176900000|2022-04-28 20:15:00|44388.5|44368.5|44388.5|44368.5|44391.1|44371.1|44383.6|44363.6|6
1651177200000|2022-04-28 20:20:00|44386.1|44366.1|44406.1|44386.1|44406.1|44386.1|44386.1|44366.1|65
1651177500000|2022-04-28 20:25:00|44416.1|44396.1|44431.2|44411.2|44433.6|44413.6|44416.1|44396.1|25
1651177800000|2022-04-28 20:30:00|44435.9|44415.9|44426.1|44406.1|44471|44451|44418.6|44398.6|44
1651178100000|2022-04-28 20:35:00|44428.6|44408.6|44413.6|44393.6|44428.6|44408.6|44413.6|44393.6|10
1651178400000|2022-04-28 20:40:00|44404.1|44384.1|44430.8|44410.8|44430.8|44410.8|44403.6|44383.6|11
1651178700000|2022-04-28 20:45:00|44431|44411|44393.4|44373.4|44431.1|44411.1|44385.9|44365.9|29
1651179000000|2022-04-28 20:50:00|44391|44371|44445.9|44425.9|44448.3|44428.3|44391|44371|38
1651179300000|2022-04-28 20:55:00|44443.4|44423.4|44453.3|44433.3|44458.4|44438.4|44438.4|44418.4|46
1651183200000|2022-04-28 22:00:00|44450.4|44430.4|44408.6|44388.6|44450.4|44430.4|44396.1|44376.1|61
1651183500000|2022-04-28 22:05:00|44411.1|44391.1|44403.7|44383.7|44411.1|44391.1|44403.7|44383.7|25
1651183800000|2022-04-28 22:10:00|44406.1|44386.1|44406.1|44386.1|44408.6|44388.6|44403.6|44383.6|3
1651184100000|2022-04-28 22:15:00|44408.6|44388.6|44393.6|44373.6|44408.6|44388.6|44391.1|44371.1|14
1651184400000|2022-04-28 22:20:00|44391|44371|44393.6|44373.6|44403.5|44383.5|44391|44371|8
1651184700000|2022-04-28 22:25:00|44396.1|44376.1|44383.6|44363.6|44396.1|44376.1|44383.6|44363.6|11
1651185000000|2022-04-28 22:30:00|44388.4|44368.4|44373.6|44353.6|44388.6|44368.6|44373.6|44353.6|29
1651185300000|2022-04-28 22:35:00|44371.1|44351.1|44358.6|44338.6|44373.6|44353.6|44358.6|44338.6|13
1651185600000|2022-04-28 22:40:00|44358.5|44338.5|44348.6|44328.6|44358.5|44338.5|44343.7|44323.7|14
1651185900000|2022-04-28 22:45:00|44348.5|44328.5|44358.6|44338.6|44363.6|44343.6|44343.6|44323.6|13
1651186200000|2022-04-28 22:50:00|44358.5|44338.5|44346.3|44326.3|44358.5|44338.5|44343.6|44323.6|12
1651186500000|2022-04-28 22:55:00|44348.8|44328.8|44353.6|44333.6|44353.6|44333.6|44348.6|44328.6|2
1651186800000|2022-04-28 23:00:00|44351.1|44331.1|44341|44321|44356|44336|44341|44321|10
1651187100000|2022-04-28 23:05:00|44341.1|44321.1|44346.1|44326.1|44346.1|44326.1|44341|44321|4
1651187400000|2022-04-28 23:10:00|44348.5|44328.5|44353.6|44333.6|44353.6|44333.6|44343.6|44323.6|7
1651187700000|2022-04-28 23:15:00|44356.1|44336.1|44356.2|44336.2|44356.2|44336.2|44341.2|44321.2|8
1651188000000|2022-04-28 23:20:00|44353.8|44333.8|44341.2|44321.2|44356.2|44336.2|44341.2|44321.2|10
1651188300000|2022-04-28 23:25:00|44336.3|44316.3|44356.6|44336.6|44361.4|44341.4|44336.3|44316.3|11
1651188600000|2022-04-28 23:30:00|44359|44339|44383.9|44363.9|44384|44364|44359|44339|14
1651188900000|2022-04-28 23:35:00|44386.4|44366.4|44361.8|44341.8|44399.2|44379.2|44361.8|44341.8|44
1651189200000|2022-04-28 23:40:00|44361.7|44341.7|44351.7|44331.7|44364.2|44344.2|44351.7|44331.7|7
1651189500000|2022-04-28 23:45:00|44354|44334|44341.8|44321.8|44354|44334|44331.7|44311.7|43
1651189800000|2022-04-28 23:50:00|44344.2|44324.2|44374.2|44354.2|44374.2|44354.2|44344.2|44324.2|10
1651190100000|2022-04-28 23:55:00|44369.3|44349.3|44364.2|44344.2|44369.3|44349.3|44364.2|44344.2|4
1651190400000|2022-04-29 00:00:00|44366.6|44346.6|44366.7|44346.7|44376.7|44356.7|44344.2|44324.2|44
1651190700000|2022-04-29 00:05:00|44364.3|44344.3|44384.2|44364.2|44391.7|44371.7|44359.3|44339.3|28
1651191000000|2022-04-29 00:10:00|44381.7|44361.7|44384.2|44364.2|44394.2|44374.2|44374.3|44354.3|6
1651191300000|2022-04-29 00:15:00|44389.2|44369.2|44404.2|44384.2|44406.7|44386.7|44389.2|44369.2|18
1651191600000|2022-04-29 00:20:00|44406.7|44386.7|44434.2|44414.2|44441.7|44421.7|44406.7|44386.7|37
1651191900000|2022-04-29 00:25:00|44431.7|44411.7|44426.7|44406.7|44431.7|44411.7|44426.7|44406.7|9
1651192200000|2022-04-29 00:30:00|44421.7|44401.7|44374.2|44354.2|44421.7|44401.7|44374.2|44354.2|38
1651192500000|2022-04-29 00:35:00|44376.6|44356.6|44351.7|44331.7|44384.2|44364.2|44351.7|44331.7|37
1651192800000|2022-04-29 00:40:00|44354.2|44334.2|44284.2|44264.2|44354.2|44334.2|44281.8|44261.8|35
1651193100000|2022-04-29 00:45:00|44274.2|44254.2|44301.7|44281.7|44304.2|44284.2|44261.7|44241.7|29
1651193400000|2022-04-29 00:50:00|44301.8|44281.8|44334.4|44314.4|44336.6|44316.6|44301.7|44281.7|26
1651193700000|2022-04-29 00:55:00|44334.2|44314.2|44309.4|44289.4|44334.2|44314.2|44281.7|44261.7|48
1651194000000|2022-04-29 01:00:00|44314.2|44294.2|44301.9|44281.9|44356.7|44336.7|44264.2|44244.2|104
1651194300000|2022-04-29 01:05:00|44301.7|44281.7|44361.7|44341.7|44361.9|44341.9|44294.2|44274.2|45
1651194600000|2022-04-29 01:10:00|44359.4|44339.4|44406.7|44386.7|44416.6|44396.6|44359.2|44339.2|80
1651194900000|2022-04-29 01:15:00|44404.4|44384.4|44429.3|44409.3|44434.3|44414.3|44391.7|44371.7|76
1651195200000|2022-04-29 01:20:00|44426.9|44406.9|44401.5|44381.5|44429.3|44409.3|44374.5|44354.5|45
1651195500000|2022-04-29 01:25:00|44401.6|44381.6|44399.4|44379.4|44414.3|44394.3|44386.9|44366.9|40
1651195800000|2022-04-29 01:30:00|44397|44377|44429.4|44409.4|44442|44422|44391.9|44371.9|113
1651196100000|2022-04-29 01:35:00|44431.9|44411.9|44344.4|44324.4|44441.8|44421.8|44339.5|44319.5|147
1651196400000|2022-04-29 01:40:00|44346.8|44326.8|44294.3|44274.3|44346.9|44326.9|44287|44267|129
1651196700000|2022-04-29 01:45:00|44294.4|44274.4|44311.9|44291.9|44319.4|44299.4|44284.7|44264.7|76
1651197000000|2022-04-29 01:50:00|44309.4|44289.4|44349.4|44329.4|44349.4|44329.4|44286.9|44266.9|100
1651197300000|2022-04-29 01:55:00|44346.9|44326.9|44269.4|44249.4|44359.4|44339.4|44264.5|44244.5|70
1651197600000|2022-04-29 02:00:00|44271.8|44251.8|44274.7|44254.7|44314.4|44294.4|44259.5|44239.5|81
1651197900000|2022-04-29 02:05:00|44272.2|44252.2|44304.4|44284.4|44304.4|44284.4|44259.4|44239.4|47
1651198200000|2022-04-29 02:10:00|44306.8|44286.8|44226.9|44206.9|44309.4|44289.4|44224.4|44204.4|62
1651198500000|2022-04-29 02:15:00|44231.8|44211.8|44214.3|44194.3|44236.8|44216.8|44194.4|44174.4|91
1651198800000|2022-04-29 02:20:00|44211.8|44191.8|44189.4|44169.4|44211.9|44191.9|44169.4|44149.4|85
1651199100000|2022-04-29 02:25:00|44191.9|44171.9|44084.4|44064.4|44191.9|44171.9|44036.9|44016.9|216
1651199400000|2022-04-29 02:30:00|44079.6|44059.6|44069.4|44049.4|44084.4|44064.4|44051.9|44031.9|59
1651199700000|2022-04-29 02:35:00|44069.6|44049.6|44092|44072|44107|44087|44039.4|44019.4|131
1651200000000|2022-04-29 02:40:00|44096.7|44076.7|44084.5|44064.5|44099.3|44079.3|44064.5|44044.5|139
1651200300000|2022-04-29 02:45:00|44087|44067|44017|43997|44089.5|44069.5|44004.3|43984.3|149
1651200600000|2022-04-29 02:50:00|44014.6|43994.6|44051.8|44031.8|44051.8|44031.8|44014.5|43994.5|112
1651200900000|2022-04-29 02:55:00|44052|44032|44094.3|44074.3|44099.3|44079.3|44052|44032|74
1651201200000|2022-04-29 03:00:00|44096.8|44076.8|44126.9|44106.9|44131.8|44111.8|44084.3|44064.3|71
1651201500000|2022-04-29 03:05:00|44129.4|44109.4|44146.7|44126.7|44151.7|44131.7|44114.5|44094.5|75
1651201800000|2022-04-29 03:10:00|44144.4|44124.4|44144.1|44124.1|44146.7|44126.7|44119.2|44099.2|22
1651202100000|2022-04-29 03:15:00|44141.7|44121.7|44174.2|44154.2|44179.2|44159.2|44124.2|44104.2|15
1651202400000|2022-04-29 03:20:00|44171.9|44151.9|44154.2|44134.2|44186.5|44166.5|44154.2|44134.2|47
1651202700000|2022-04-29 03:25:00|44151.9|44131.9|44137|44117|44169.2|44149.2|44134.4|44114.4|50
1651203000000|2022-04-29 03:30:00|44134.4|44114.4|44191.8|44171.8|44199.3|44179.3|44124.4|44104.4|56
1651203300000|2022-04-29 03:35:00|44186.8|44166.8|44161.8|44141.8|44186.8|44166.8|44156.8|44136.8|23
1651203600000|2022-04-29 03:40:00|44164.1|44144.1|44181.8|44161.8|44184.3|44164.3|44164.1|44144.1|7
1651203900000|2022-04-29 03:45:00|44184.3|44164.3|44209.3|44189.3|44211.9|44191.9|44184.3|44164.3|29
1651204200000|2022-04-29 03:50:00|44214.3|44194.3|44226.8|44206.8|44266.9|44246.9|44211.8|44191.8|56
1651204500000|2022-04-29 03:55:00|44224.3|44204.3|44216.8|44196.8|44226.8|44206.8|44204.3|44184.3|14
1651204800000|2022-04-29 04:00:00|44214.3|44194.3|44189.3|44169.3|44214.3|44194.3|44171.8|44151.8|23
1651205100000|2022-04-29 04:05:00|44186.8|44166.8|44184.3|44164.3|44186.8|44166.8|44171.8|44151.8|18
1651205400000|2022-04-29 04:10:00|44186.7|44166.7|44216.8|44196.8|44216.8|44196.8|44164.3|44144.3|18
1651205700000|2022-04-29 04:15:00|44214.3|44194.3|44249.3|44229.3|44271.8|44251.8|44211.8|44191.8|49
1651206000000|2022-04-29 04:20:00|44249.4|44229.4|44264.3|44244.3|44266.8|44246.8|44246.8|44226.8|44
1651206300000|2022-04-29 04:25:00|44264.4|44244.4|44306.8|44286.8|44306.8|44286.8|44261.7|44241.7|58
1651206600000|2022-04-29 04:30:00|44309.3|44289.3|44309.3|44289.3|44314.3|44294.3|44304.4|44284.4|36
1651206900000|2022-04-29 04:35:00|44302.1|44282.1|44324.3|44304.3|44324.3|44304.3|44299.3|44279.3|34
1651207200000|2022-04-29 04:40:00|44326.8|44306.8|44344.3|44324.3|44349.2|44329.2|44326.8|44306.8|45
1651207500000|2022-04-29 04:45:00|44344.2|44324.2|44351.8|44331.8|44351.9|44331.9|44326.8|44306.8|26
1651207800000|2022-04-29 04:50:00|44354.2|44334.2|44396.7|44376.7|44399.3|44379.3|44354.2|44334.2|56
1651208100000|2022-04-29 04:55:00|44399.1|44379.1|44444.3|44424.3|44446.8|44426.8|44396.7|44376.7|82
1651208400000|2022-04-29 05:00:00|44441.8|44421.8|44841.2|44821.2|44846.3|44826.3|44431.8|44411.8|506
1651208700000|2022-04-29 05:05:00|44838.8|44818.8|44693.8|44673.8|44838.8|44818.8|44673.8|44653.8|177
1651209000000|2022-04-29 05:10:00|44708.4|44688.4|44928.8|44908.8|44958.9|44938.9|44708.4|44688.4|224
1651209300000|2022-04-29 05:15:00|44928.9|44908.9|45053.7|45033.7|45083.6|45063.6|44863.9|44843.9|541
1651209600000|2022-04-29 05:20:00|45058.7|45038.7|44891.5|44871.5|45063.8|45043.8|44884|44864|351
1651209900000|2022-04-29 05:25:00|44889|44869|44929|44909|44941.2|44921.2|44881.6|44861.6|181
1651210200000|2022-04-29 05:30:00|44931.3|44911.3|44876.5|44856.5|44971.2|44951.2|44859.2|44839.2|438
1651210500000|2022-04-29 05:35:00|44878.8|44858.8|44873.8|44853.8|44941.2|44921.2|44861.6|44841.6|210
1651210800000|2022-04-29 05:40:00|44871.5|44851.5|44811.5|44791.5|44915.9|44895.9|44801.5|44781.5|212
1651211100000|2022-04-29 05:45:00|44806.6|44786.6|44866.3|44846.3|44888.7|44868.7|44801.6|44781.6|150
1651211400000|2022-04-29 05:50:00|44881.3|44861.3|44861.4|44841.4|44896.5|44876.5|44854.1|44834.1|81
1651211700000|2022-04-29 05:55:00|44859|44839|44851.5|44831.5|44874.1|44854.1|44823.7|44803.7|81
1651212000000|2022-04-29 06:00:00|44851.4|44831.4|44876.4|44856.4|44878.9|44858.9|44806.5|44786.5|105
1651212300000|2022-04-29 06:05:00|44871.5|44851.5|44821.2|44801.2|44891.4|44871.4|44816.4|44796.4|121
1651212600000|2022-04-29 06:10:00|44821.4|44801.4|44843.9|44823.9|44843.9|44823.9|44798.7|44778.7|77
1651212900000|2022-04-29 06:15:00|44846.4|44826.4|44858.7|44838.7|44863.9|44843.9|44836.4|44816.4|89
1651213200000|2022-04-29 06:20:00|44856.4|44836.4|44931.4|44911.4|44961.4|44941.4|44856.4|44836.4|209
1651213500000|2022-04-29 06:25:00|44926.4|44906.4|44898.9|44878.9|44926.4|44906.4|44876.5|44856.5|108
1651213800000|2022-04-29 06:30:00|44901.4|44881.4|44849.1|44829.1|44903.9|44883.9|44841.5|44821.5|95
1651214100000|2022-04-29 06:35:00|44846.6|44826.6|44876.7|44856.7|44904|44884|44836.7|44816.7|119
1651214400000|2022-04-29 06:40:00|44879|44859|44864|44844|44879.2|44859.2|44814.2|44794.2|66
1651214700000|2022-04-29 06:45:00|44866.7|44846.7|44871.7|44851.7|44881.7|44861.7|44846.7|44826.7|87
1651215000000|2022-04-29 06:50:00|44871.8|44851.8|44866.5|44846.5|44916.7|44896.7|44859.2|44839.2|101
1651215300000|2022-04-29 06:55:00|44866.7|44846.7|44809.2|44789.2|44866.7|44846.7|44791.7|44771.7|85
1651215600000|2022-04-29 07:00:00|44806.8|44786.8|44681.5|44661.5|44806.8|44786.8|44666.4|44646.4|228
1651215900000|2022-04-29 07:05:00|44681.9|44661.9|44741.7|44721.7|44766.5|44746.5|44674.6|44654.6|103
1651216200000|2022-04-29 07:10:00|44746.4|44726.4|44734.2|44714.2|44756.8|44736.8|44716.7|44696.7|79
1651216500000|2022-04-29 07:15:00|44736.5|44716.5|44773.9|44753.9|44783.9|44763.9|44731.7|44711.7|90
1651216800000|2022-04-29 07:20:00|44768.9|44748.9|44761.7|44741.7|44779.2|44759.2|44757|44737|122
1651217100000|2022-04-29 07:25:00|44761.6|44741.6|44769.2|44749.2|44774.5|44754.5|44754.2|44734.2|217
1651217400000|2022-04-29 07:30:00|44769.1|44749.1|44852|44832|44852.2|44832.2|44769.1|44749.1|284
1651217700000|2022-04-29 07:35:00|44854.3|44834.3|44901.8|44881.8|44901.8|44881.8|44844.6|44824.6|461
1651218000000|2022-04-29 07:40:00|44904.2|44884.2|44904.3|44884.3|44939.3|44919.3|44894.3|44874.3|182
1651218300000|2022-04-29 07:45:00|44906.7|44886.7|44864.4|44844.4|44909.2|44889.2|44844.3|44824.3|111
1651218600000|2022-04-29 07:50:00|44866.7|44846.7|44999.4|44979.4|44999.4|44979.4|44851.9|44831.9|187
1651218900000|2022-04-29 07:55:00|44994.4|44974.4|44969.4|44949.4|44994.4|44974.4|44929.4|44909.4|75
1651219200000|2022-04-29 08:00:00|44971.9|44951.9|44827.3|44807.3|44974.4|44954.4|44827.3|44807.3|160
1651219500000|2022-04-29 08:05:00|44829.6|44809.6|44809.8|44789.8|44832.1|44812.1|44717.4|44697.4|196
1651219800000|2022-04-29 08:10:00|44802.4|44782.4|44751.9|44731.9|44802.4|44782.4|44727.3|44707.3|189
1651220100000|2022-04-29 08:15:00|44751.7|44731.7|44724.5|44704.5|44766.7|44746.7|44724.5|44704.5|77
1651220400000|2022-04-29 08:20:00|44724.4|44704.4|44649.1|44629.1|44731.7|44711.7|44646.6|44626.6|150
1651220700000|2022-04-29 08:25:00|44651.6|44631.6|44639.1|44619.1|44674.1|44654.1|44627.3|44607.3|152
1651221000000|2022-04-29 08:30:00|44641.6|44621.6|44679.1|44659.1|44689|44669|44639.1|44619.1|111
1651221300000|2022-04-29 08:35:00|44676.8|44656.8|44654.3|44634.3|44676.8|44656.8|44649.3|44629.3|74
1651221600000|2022-04-29 08:40:00|44659|44639|44654|44634|44684|44664|44641.6|44621.6|67
1651221900000|2022-04-29 08:45:00|44651.6|44631.6|44676.2|44656.2|44676.4|44656.4|44649|44629|63
1651222200000|2022-04-29 08:50:00|44673.9|44653.9|44653.9|44633.9|44690.9|44670.9|44651.4|44631.4|95
1651222500000|2022-04-29 08:55:00|44651.5|44631.5|44683.7|44663.7|44686.5|44666.5|44636.2|44616.2|60
1651222800000|2022-04-29 09:00:00|44681.5|44661.5|44688.7|44668.7|44706.2|44686.2|44669.1|44649.1|74
1651223100000|2022-04-29 09:05:00|44686.4|44666.4|44651.2|44631.2|44686.4|44666.4|44638.7|44618.7|88
1651223400000|2022-04-29 09:10:00|44653.7|44633.7|44606.2|44586.2|44653.7|44633.7|44601.2|44581.2|74
1651223700000|2022-04-29 09:15:00|44603.7|44583.7|44663.6|44643.6|44663.6|44643.6|44603.7|44583.7|82
1651224000000|2022-04-29 09:20:00|44671.1|44651.1|44686.9|44666.9|44728.5|44708.5|44668.6|44648.6|182
1651224300000|2022-04-29 09:25:00|44684.3|44664.3|44671.5|44651.5|44684.3|44664.3|44644.3|44624.3|56
1651224600000|2022-04-29 09:30:00|44669.2|44649.2|44684|44664|44709|44689|44661.5|44641.5|44
1651224900000|2022-04-29 09:35:00|44681.5|44661.5|44674|44654|44694|44674|44664|44644|28
1651225200000|2022-04-29 09:40:00|44671.5|44651.5|44626.4|44606.4|44674|44654|44611.5|44591.5|65
1651225500000|2022-04-29 09:45:00|44624|44604|44696.5|44676.5|44698.9|44678.9|44621.5|44601.5|64
1651225800000|2022-04-29 09:50:00|44699|44679|44699|44679|44708.9|44688.9|44691.5|44671.5|52
1651226100000|2022-04-29 09:55:00|44701.5|44681.5|44713.6|44693.6|44713.6|44693.6|44673.6|44653.6|223
1651226400000|2022-04-29 10:00:00|44716.1|44696.1|44721|44701|44753.5|44733.5|44698.5|44678.5|76
1651226700000|2022-04-29 10:05:00|44718.5|44698.5|44683.5|44663.5|44718.5|44698.5|44663.6|44643.6|43
1651227000000|2022-04-29 10:10:00|44686|44666|44678.5|44658.5|44686|44666|44651|44631|67
1651227300000|2022-04-29 10:15:00|44681|44661|44708.5|44688.5|44708.5|44688.5|44681|44661|50
1651227600000|2022-04-29 10:20:00|44713.2|44693.2|44728.6|44708.6|44731|44711|44708.5|44688.5|42
1651227900000|2022-04-29 10:25:00|44731|44711|44711|44691|44731.1|44711.1|44683.7|44663.7|82
1651228200000|2022-04-29 10:30:00|44713.5|44693.5|44728.7|44708.7|44743.5|44723.5|44706|44686|67
1651228500000|2022-04-29 10:35:00|44728.5|44708.5|44718.5|44698.5|44743.5|44723.5|44701|44681|77
1651228800000|2022-04-29 10:40:00|44720.9|44700.9|44758.9|44738.9|44775.9|44755.9|44720.9|44700.9|137
1651229100000|2022-04-29 10:45:00|44758.8|44738.8|44793.7|44773.7|44796|44776|44753.9|44733.9|120
1651229400000|2022-04-29 10:50:00|44796|44776|44811.2|44791.2|44831.2|44811.2|44793.7|44773.7|126
1651229700000|2022-04-29 10:55:00|44811.3|44791.3|44818.8|44798.8|44836.2|44816.2|44789|44769|111
1651230000000|2022-04-29 11:00:00|44821.3|44801.3|44768.8|44748.8|44828.5|44808.5|44768.8|44748.8|87
1651230300000|2022-04-29 11:05:00|44766.5|44746.5|44733.8|44713.8|44766.5|44746.5|44726.7|44706.7|73
1651230600000|2022-04-29 11:10:00|44738.5|44718.5|44726.2|44706.2|44738.8|44718.8|44706.3|44686.3|61
1651230900000|2022-04-29 11:15:00|44726.3|44706.3|44773.8|44753.8|44788.8|44768.8|44713.8|44693.8|72
1651231200000|2022-04-29 11:20:00|44776.2|44756.2|44763.7|44743.7|44783.8|44763.8|44753.8|44733.8|47
1651231500000|2022-04-29 11:25:00|44761.3|44741.3|44748.8|44728.8|44783.7|44763.7|44743.8|44723.8|82
1651231800000|2022-04-29 11:30:00|44746.5|44726.5|44736.2|44716.2|44803.6|44783.6|44736.2|44716.2|157
1651232100000|2022-04-29 11:35:00|44738.6|44718.6|44716.1|44696.1|44748.6|44728.6|44693.6|44673.6|109
1651232400000|2022-04-29 11:40:00|44718.4|44698.4|44701.1|44681.1|44720.9|44700.9|44688.6|44668.6|94
1651232700000|2022-04-29 11:45:00|44703.4|44683.4|44598.6|44578.6|44703.4|44683.4|44588.3|44568.3|171
1651233000000|2022-04-29 11:50:00|44596.2|44576.2|44561.1|44541.1|44596.2|44576.2|44501.1|44481.1|186
1651233300000|2022-04-29 11:55:00|44558.6|44538.6|44576.1|44556.1|44578.7|44558.7|44523.6|44503.6|105
1651233600000|2022-04-29 12:00:00|44578.4|44558.4|44641.1|44621.1|44656.1|44636.1|44578.4|44558.4|149
1651233900000|2022-04-29 12:05:00|44638.7|44618.7|44483.6|44463.6|44641.1|44621.1|44483.6|44463.6|278
1651234200000|2022-04-29 12:10:00|44481.2|44461.2|44421.1|44401.1|44481.2|44461.2|44318.6|44298.6|543
1651234500000|2022-04-29 12:15:00|44421.2|44401.2|44423.3|44403.3|44438.6|44418.6|44378.6|44358.6|247
1651234800000|2022-04-29 12:20:00|44413.3|44393.3|44518|44498|44527.9|44507.9|44393.4|44373.4|232
1651235100000|2022-04-29 12:25:00|44513|44493|44430.5|44410.5|44528|44508|44423|44403|172
1651235400000|2022-04-29 12:30:00|44433|44413|44353|44333|44433|44413|44315.7|44295.7|285
1651235700000|2022-04-29 12:35:00|44350.5|44330.5|44320.4|44300.4|44355.5|44335.5|44308.2|44288.2|153
1651236000000|2022-04-29 12:40:00|44318|44298|44368.2|44348.2|44370.8|44350.8|44293|44273|238
1651236300000|2022-04-29 12:45:00|44370.7|44350.7|44405.5|44385.5|44423.2|44403.2|44363.5|44343.5|194
1651236600000|2022-04-29 12:50:00|44403|44383|44458|44438|44480.4|44460.4|44390.5|44370.5|217
1651236900000|2022-04-29 12:55:00|44453.3|44433.3|44475.5|44455.5|44498|44478|44450.7|44430.7|150
1651237200000|2022-04-29 13:00:00|44473.2|44453.2|44395.7|44375.7|44477.9|44457.9|44395.7|44375.7|307
1651237500000|2022-04-29 13:05:00|44393.3|44373.3|44410.4|44390.4|44460.7|44440.7|44375.5|44355.5|233
1651237800000|2022-04-29 13:10:00|44410.3|44390.3|44233|44213|44412.9|44392.9|44218|44198|315
1651238100000|2022-04-29 13:15:00|44237.9|44217.9|44308.2|44288.2|44370.3|44350.3|44237.9|44217.9|300
1651238400000|2022-04-29 13:20:00|44303.2|44283.2|44380.3|44360.3|44394.8|44374.8|44285.3|44265.3|146
1651238700000|2022-04-29 13:25:00|44377.9|44357.9|44275.6|44255.6|44377.9|44357.9|44275.6|44255.6|163
1651239000000|2022-04-29 13:30:00|44277.9|44257.9|44295.4|44275.4|44338.1|44318.1|44277.9|44257.9|229
1651239300000|2022-04-29 13:35:00|44292.9|44272.9|44437.3|44417.3|44439.8|44419.8|44275.4|44255.4|329
1651239600000|2022-04-29 13:40:00|44432.5|44412.5|44328.1|44308.1|44462.8|44442.8|44328.1|44308.1|340
1651239900000|2022-04-29 13:45:00|44323.2|44303.2|44263.4|44243.4|44323.2|44303.2|44231.2|44211.2|688
1651240200000|2022-04-29 13:50:00|44265.7|44245.7|44235.9|44215.9|44283.2|44263.2|44188.1|44168.1|569
1651240500000|2022-04-29 13:55:00|44240.9|44220.9|44260.4|44240.4|44315.3|44295.3|44220.7|44200.7|374
1651240800000|2022-04-29 14:00:00|44262.8|44242.8|44303.4|44283.4|44308.4|44288.4|44253.4|44233.4|180
1651241100000|2022-04-29 14:05:00|44305.7|44285.7|44315.9|44295.9|44375.7|44355.7|44275.9|44255.9|253
1651241400000|2022-04-29 14:10:00|44318.2|44298.2|44278.4|44258.4|44355.9|44335.9|44278.4|44258.4|177
1651241700000|2022-04-29 14:15:00|44275.9|44255.9|44235.9|44215.9|44305.9|44285.9|44235.9|44215.9|181
1651242000000|2022-04-29 14:20:00|44233.5|44213.5|44258.4|44238.4|44260.9|44240.9|44223.4|44203.4|147
1651242300000|2022-04-29 14:25:00|44260.7|44240.7|44265.7|44245.7|44300.7|44280.7|44245.9|44225.9|156
1651242600000|2022-04-29 14:30:00|44268.4|44248.4|44225.3|44205.3|44288.1|44268.1|44218.1|44198.1|145
1651242900000|2022-04-29 14:35:00|44222.9|44202.9|44260.2|44240.2|44277.7|44257.7|44217.8|44197.8|119
1651243200000|2022-04-29 14:40:00|44255.3|44235.3|44262.8|44242.8|44272.5|44252.5|44217.8|44197.8|98
1651243500000|2022-04-29 14:45:00|44265.3|44245.3|44240.3|44220.3|44272.7|44252.7|44237.8|44217.8|86
1651243800000|2022-04-29 14:50:00|44238|44218|44292.8|44272.8|44295.3|44275.3|44207.8|44187.8|172
1651244100000|2022-04-29 14:55:00|44290.5|44270.5|44280.6|44260.6|44305.6|44285.6|44223.1|44203.1|199
1651244400000|2022-04-29 15:00:00|44280.5|44260.5|44243.4|44223.4|44280.6|44260.6|44213.4|44193.4|214
1651244700000|2022-04-29 15:05:00|44248.4|44228.4|44178.7|44158.7|44258.3|44238.3|44178.7|44158.7|227
1651245000000|2022-04-29 15:10:00|44183.6|44163.6|44228.6|44208.6|44228.6|44208.6|44156.4|44136.4|439
1651245300000|2022-04-29 15:15:00|44223.7|44203.7|44238.6|44218.6|44266.2|44246.2|44193.9|44173.9|205
1651245600000|2022-04-29 15:20:00|44238.7|44218.7|44293.6|44273.6|44305.8|44285.8|44236.2|44216.2|163
1651245900000|2022-04-29 15:25:00|44293.4|44273.4|44218.7|44198.7|44315.9|44295.9|44203.7|44183.7|169
1651246200000|2022-04-29 15:30:00|44218.6|44198.6|44220.9|44200.9|44268.4|44248.4|44203.4|44183.4|103
1651246500000|2022-04-29 15:35:00|44218.6|44198.6|44243.4|44223.4|44248.4|44228.4|44213.4|44193.4|141
1651246800000|2022-04-29 15:40:00|44240.9|44220.9|44335.8|44315.8|44335.8|44315.8|44233.4|44213.4|180
1651247100000|2022-04-29 15:45:00|44340.9|44320.9|44383.4|44363.4|44428.3|44408.3|44340.9|44320.9|333
1651247400000|2022-04-29 15:50:00|44385.8|44365.8|44480.5|44460.5|44482.8|44462.8|44383.4|44363.4|330
1651247700000|2022-04-29 15:55:00|44478|44458|44385.3|44365.3|44480.6|44460.6|44375.6|44355.6|179
1651248000000|2022-04-29 16:00:00|44385.5|44365.5|44253.1|44233.1|44387.8|44367.8|44253.1|44233.1|190
1651248300000|2022-04-29 16:05:00|44255.6|44235.6|44265.7|44245.7|44283.2|44263.2|44240.6|44220.6|156
1651248600000|2022-04-29 16:10:00|44263.3|44243.3|44208.5|44188.5|44273.5|44253.5|44193.5|44173.5|320
1651248900000|2022-04-29 16:15:00|44213.5|44193.5|44243.5|44223.5|44273.5|44253.5|44206.3|44186.3|163
1651249200000|2022-04-29 16:20:00|44241.1|44221.1|44231.1|44211.1|44251|44231|44218.5|44198.5|103
1651249500000|2022-04-29 16:25:00|44233.5|44213.5|44220.8|44200.8|44233.5|44213.5|44200.8|44180.8|232
1651249800000|2022-04-29 16:30:00|44218.5|44198.5|44163.8|44143.8|44218.6|44198.6|44153.8|44133.8|238
1651250100000|2022-04-29 16:35:00|44166.1|44146.1|44166|44146|44178.3|44158.3|44148.6|44128.6|121
1651250400000|2022-04-29 16:40:00|44166.1|44146.1|44163.2|44143.2|44173.3|44153.3|44138.5|44118.5|179
1651250700000|2022-04-29 16:45:00|44160.8|44140.8|44158.2|44138.2|44185.5|44165.5|44126.1|44106.1|162
1651251000000|2022-04-29 16:50:00|44155.8|44135.8|44120.7|44100.7|44158.2|44138.2|44120.7|44100.7|135
1651251300000|2022-04-29 16:55:00|44118.2|44098.2|44095.4|44075.4|44130.4|44110.4|44071|44051|975
1651251600000|2022-04-29 17:00:00|44092.9|44072.9|44113.2|44093.2|44118.2|44098.2|44058.2|44038.2|316
1651251900000|2022-04-29 17:05:00|44115.7|44095.7|44070.8|44050.8|44128.3|44108.3|44065.8|44045.8|150
1651252200000|2022-04-29 17:10:00|44070.7|44050.7|44092.9|44072.9|44092.9|44072.9|44065.8|44045.8|86
1651252500000|2022-04-29 17:15:00|44093|44073|44137.9|44117.9|44138|44118|44093|44073|104
1651252800000|2022-04-29 17:20:00|44142.6|44122.6|44145.4|44125.4|44145.5|44125.5|44125.5|44105.5|65
1651253100000|2022-04-29 17:25:00|44147.9|44127.9|44152.7|44132.7|44162.6|44142.6|44140.5|44120.5|66
1651253400000|2022-04-29 17:30:00|44150.4|44130.4|44152.9|44132.9|44162.6|44142.6|44120.4|44100.4|69
1651253700000|2022-04-29 17:35:00|44153|44133|44160.2|44140.2|44180.1|44160.1|44148.1|44128.1|57
1651254000000|2022-04-29 17:40:00|44157.9|44137.9|44130.2|44110.2|44160.2|44140.2|44130.2|44110.2|32
1651254300000|2022-04-29 17:45:00|44127.9|44107.9|44120.4|44100.4|44132.6|44112.6|44102.9|44082.9|68
1651254600000|2022-04-29 17:50:00|44122.8|44102.8|44132.8|44112.8|44147.9|44127.9|44122.8|44102.8|32
1651254900000|2022-04-29 17:55:00|44130.4|44110.4|44127.9|44107.9|44130.4|44110.4|44107.9|44087.9|69
1651255200000|2022-04-29 18:00:00|44125.3|44105.3|44117.5|44097.5|44125.3|44105.3|44082.8|44062.8|64
1651255500000|2022-04-29 18:05:00|44115|44095|44080|44060|44117.5|44097.5|44075.3|44055.3|160
1651255800000|2022-04-29 18:10:00|44077.6|44057.6|44095|44075|44097.5|44077.5|44062.5|44042.5|52
1651256100000|2022-04-29 18:15:00|44097.3|44077.3|44125.1|44105.1|44132.5|44112.5|44095|44075|64
1651256400000|2022-04-29 18:20:00|44122.8|44102.8|44095.1|44075.1|44125|44105|44087.6|44067.6|33
1651256700000|2022-04-29 18:25:00|44097.5|44077.5|44122.9|44102.9|44127.8|44107.8|44097.5|44077.5|66
1651257000000|2022-04-29 18:30:00|44122.8|44102.8|44130.3|44110.3|44137.8|44117.8|44112.9|44092.9|32
1651257300000|2022-04-29 18:35:00|44127.9|44107.9|44135.3|44115.3|44152.5|44132.5|44110.4|44090.4|122
1651257600000|2022-04-29 18:40:00|44137.6|44117.6|44142.9|44122.9|44142.9|44122.9|44120.4|44100.4|19
1651257900000|2022-04-29 18:45:00|44147.6|44127.6|44075.6|44055.6|44152.8|44132.8|44075.6|44055.6|166
1651258200000|2022-04-29 18:50:00|44073.2|44053.2|44073.2|44053.2|44085.6|44065.6|44073.1|44053.1|24
1651258500000|2022-04-29 18:55:00|44070.9|44050.9|44085.6|44065.6|44085.6|44065.6|44055.7|44035.7|48
1651258800000|2022-04-29 19:00:00|44085.4|44065.4|44093.1|44073.1|44093.1|44073.1|44047.9|44027.9|30
1651259100000|2022-04-29 19:05:00|44090.6|44070.6|44028.7|44008.7|44090.6|44070.6|44003.3|43983.3|115
1651259400000|2022-04-29 19:10:00|44026.4|44006.4|43933.3|43913.3|44026.4|44006.4|43921.4|43901.4|144
1651259700000|2022-04-29 19:15:00|43935.8|43915.8|43990.5|43970.5|43997.5|43977.5|43931.1|43911.1|88
1651260000000|2022-04-29 19:20:00|43992.8|43972.8|43973|43953|43995.3|43975.3|43947.8|43927.8|69
1651260300000|2022-04-29 19:25:00|43972.8|43952.8|43930.6|43910.6|43985.3|43965.3|43928.3|43908.3|35
1651260600000|2022-04-29 19:30:00|43928.1|43908.1|43923|43903|43940.3|43920.3|43870.5|43850.5|191
1651260900000|2022-04-29 19:35:00|43920.6|43900.6|43902.7|43882.7|43920.6|43900.6|43890.3|43870.3|55
1651261200000|2022-04-29 19:40:00|43902.5|43882.5|43905.3|43885.3|43915.5|43895.5|43880.5|43860.5|87
1651261500000|2022-04-29 19:45:00|43907.8|43887.8|43850.3|43830.3|43910.2|43890.2|43820.2|43800.2|122
1651261800000|2022-04-29 19:50:00|43845.6|43825.6|43742.7|43722.7|43845.6|43825.6|43737.8|43717.8|214
1651262100000|2022-04-29 19:55:00|43740.2|43720.2|43805.2|43785.2|43827.8|43807.8|43735.3|43715.3|194
1651262400000|2022-04-29 20:00:00|43812.8|43792.8|43817.8|43797.8|43867.8|43847.8|43793|43773|114
1651262700000|2022-04-29 20:05:00|43820.2|43800.2|43817.7|43797.7|43848|43828|43817.7|43797.7|38
1651263000000|2022-04-29 20:10:00|43817.8|43797.8|43842.4|43822.4|43850.3|43830.3|43817.8|43797.8|42
1651263300000|2022-04-29 20:15:00|43840|43820|43810.3|43790.3|43845.3|43825.3|43793|43773|41
1651263600000|2022-04-29 20:20:00|43815.3|43795.3|43830.3|43810.3|43832.7|43812.7|43800.3|43780.3|20
1651263900000|2022-04-29 20:25:00|43832.7|43812.7|43820|43800|43852.8|43832.8|43819.9|43799.9|84
1651264200000|2022-04-29 20:30:00|43817.7|43797.7|43815|43795|43840.3|43820.3|43800.2|43780.2|32
1651264500000|2022-04-29 20:35:00|43817.4|43797.4|43853.2|43833.2|43853.2|43833.2|43815|43795|54
1651264800000|2022-04-29 20:40:00|43855.7|43835.7|43873.5|43853.5|43893.5|43873.5|43855.7|43835.7|90
1651265100000|2022-04-29 20:45:00|43875.8|43855.8|43918.5|43898.5|43918.5|43898.5|43875.8|43855.8|100
1651265400000|2022-04-29 20:50:00|43916.1|43896.1|43894.3|43874.3|43953.5|43933.5|43894.3|43874.3|131
1651265700000|2022-04-29 20:55:00|43893.9|43873.9|43895.3|43875.3|43921|43901|43874|43854|120
1651442400000|2022-05-01 22:00:00|43948|43928|43940.5|43920.5|43948|43928|43860.1|43840.1|168
1651442700000|2022-05-01 22:05:00|43941.3|43921.3|43902.8|43882.8|43941.3|43921.3|43860.3|43840.3|65
1651443000000|2022-05-01 22:10:00|43902.6|43882.6|43893.5|43873.5|43947.6|43927.6|43893.3|43873.3|68
1651443300000|2022-05-01 22:15:00|43893.3|43873.3|43891|43871|43898|43878|43891|43871|16
1651443600000|2022-05-01 22:20:00|43888.8|43868.8|43796|43776|43888.8|43868.8|43796|43776|36
1651443900000|2022-05-01 22:25:00|43798.5|43778.5|43808.5|43788.5|43823.5|43803.5|43776|43756|85
1651444200000|2022-05-01 22:30:00|43810.8|43790.8|43828.3|43808.3|43851.3|43831.3|43810.8|43790.8|57
1651444500000|2022-05-01 22:35:00|43830.8|43810.8|43865.8|43845.8|43865.8|43845.8|43828.3|43808.3|13
1651444800000|2022-05-01 22:40:00|43868.1|43848.1|43890.8|43870.8|43895.6|43875.6|43868.1|43848.1|43
1651445100000|2022-05-01 22:45:00|43891|43871|43925.8|43905.8|43925.8|43905.8|43891|43871|34
1651445400000|2022-05-01 22:50:00|43928.3|43908.3|43946|43926|43950.6|43930.6|43928.3|43908.3|23
1651445700000|2022-05-01 22:55:00|43945.8|43925.8|43963.6|43943.6|43968.3|43948.3|43943.5|43923.5|20
1651446000000|2022-05-01 23:00:00|43963.8|43943.8|43965.8|43945.8|43980.8|43960.8|43963.8|43943.8|37
1651446300000|2022-05-01 23:05:00|43963.6|43943.6|43970.8|43950.8|43975.8|43955.8|43963.3|43943.3|24
1651446600000|2022-05-01 23:10:00|43973.3|43953.3|44008.1|43988.1|44008.3|43988.3|43968.6|43948.6|32
1651446900000|2022-05-01 23:15:00|44008.3|43988.3|44020.8|44000.8|44023.3|44003.3|44000.8|43980.8|43
1651447200000|2022-05-01 23:20:00|44018.3|43998.3|44045.8|44025.8|44048.3|44028.3|44018.3|43998.3|69
1651447500000|2022-05-01 23:25:00|44043.6|44023.6|44000.8|43980.8|44043.6|44023.6|43990.8|43970.8|57
1651447800000|2022-05-01 23:30:00|44003.3|43983.3|43980.8|43960.8|44003.3|43983.3|43975.8|43955.8|22
1651448100000|2022-05-01 23:35:00|43983.1|43963.1|43963.3|43943.3|43985.6|43965.6|43950.8|43930.8|51
1651448400000|2022-05-01 23:40:00|43963.6|43943.6|43953.3|43933.3|43978.3|43958.3|43940.6|43920.6|37
1651448700000|2022-05-01 23:45:00|43951.1|43931.1|43938.3|43918.3|43951.1|43931.1|43938.3|43918.3|57
1651449000000|2022-05-01 23:50:00|43940.6|43920.6|43985.4|43965.4|43992.9|43972.9|43940.6|43920.6|19
1651449300000|2022-05-01 23:55:00|43987.9|43967.9|43927.9|43907.9|43987.9|43967.9|43925.4|43905.4|44
1651449600000|2022-05-02 00:00:00|43930.1|43910.1|43902.1|43882.1|43935.4|43915.4|43899.6|43879.6|50
1651449900000|2022-05-02 00:05:00|43899.9|43879.9|43892.1|43872.1|43917.1|43897.1|43881.9|43861.9|29
1651450200000|2022-05-02 00:10:00|43891.9|43871.9|43831.9|43811.9|43891.9|43871.9|43831.7|43811.7|56
1651450500000|2022-05-02 00:15:00|43832.1|43812.1|43819.4|43799.4|43841.7|43821.7|43819.2|43799.2|50
1651450800000|2022-05-02 00:20:00|43819.2|43799.2|43771.9|43751.9|43819.2|43799.2|43761.9|43741.9|88
1651451100000|2022-05-02 00:25:00|43769.4|43749.4|43718.4|43698.4|43796.2|43776.2|43700.1|43680.1|106
1651451400000|2022-05-02 00:30:00|43719.4|43699.4|43737.2|43717.2|43739.4|43719.4|43718.9|43698.9|67
1651451700000|2022-05-02 00:35:00|43739.7|43719.7|43689.7|43669.7|43739.7|43719.7|43684.9|43664.9|38
1651452000000|2022-05-02 00:40:00|43689.4|43669.4|43712.2|43692.2|43726.9|43706.9|43689.4|43669.4|31
1651452300000|2022-05-02 00:45:00|43711.9|43691.9|43656.4|43636.4|43711.9|43691.9|43642.2|43622.2|106
1651452600000|2022-05-02 00:50:00|43656.9|43636.9|43689.4|43669.4|43689.4|43669.4|43656.9|43636.9|42
1651452900000|2022-05-02 00:55:00|43694.4|43674.4|43689.4|43669.4|43706.9|43686.9|43681.9|43661.9|33
1651453200000|2022-05-02 01:00:00|43689.2|43669.2|43621.9|43601.9|43691.9|43671.9|43621.9|43601.9|69
1651453500000|2022-05-02 01:05:00|43621.7|43601.7|43494.4|43474.4|43636.9|43616.9|43450.2|43430.2|153
1651453800000|2022-05-02 01:10:00|43492.2|43472.2|43374.9|43354.9|43492.2|43472.2|43261.9|43241.9|291
1651454100000|2022-05-02 01:15:00|43377.2|43357.2|43389.9|43369.9|43402.4|43382.4|43330.2|43310.2|86
1651454400000|2022-05-02 01:20:00|43397.4|43377.4|43437.4|43417.4|43456.4|43436.4|43387.4|43367.4|78
1651454700000|2022-05-02 01:25:00|43434.9|43414.9|43394.7|43374.7|43434.9|43414.9|43394.4|43374.4|76
1651455000000|2022-05-02 01:30:00|43392.2|43372.2|43402.2|43382.2|43402.4|43382.4|43339.9|43319.9|78
1651455300000|2022-05-02 01:35:00|43402.4|43382.4|43354.9|43334.9|43419.4|43399.4|43349.7|43329.7|46
1651455600000|2022-05-02 01:40:00|43350.4|43330.4|43295.2|43275.2|43350.4|43330.4|43280.2|43260.2|82
1651455900000|2022-05-02 01:45:00|43297.4|43277.4|43152.7|43132.7|43297.4|43277.4|43137.7|43117.7|202
1651456200000|2022-05-02 01:50:00|43159.9|43139.9|43155.4|43135.4|43240.4|43220.4|43153.2|43133.2|85
1651456500000|2022-05-02 01:55:00|43157.9|43137.9|43147.9|43127.9|43214.7|43194.7|43145.2|43125.2|117
1651456800000|2022-05-02 02:00:00|43145.4|43125.4|43185.9|43165.9|43215.2|43195.2|43142.9|43122.9|73
1651457100000|2022-05-02 02:05:00|43188.2|43168.2|43086.2|43066.2|43192.9|43172.9|43080.7|43060.7|187
1651457400000|2022-05-02 02:10:00|43083.7|43063.7|43127.9|43107.9|43127.9|43107.9|43059.2|43039.2|120
1651457700000|2022-05-02 02:15:00|43130.2|43110.2|43155.9|43135.9|43170.5|43150.5|43108.2|43088.2|66
1651458000000|2022-05-02 02:20:00|43158.2|43138.2|43089.2|43069.2|43160.9|43140.9|43088.4|43068.4|69
1651458300000|2022-05-02 02:25:00|43086.9|43066.9|43083.5|43063.5|43120.5|43100.5|43083|43063|69
1651458600000|2022-05-02 02:30:00|43086|43066|43110.5|43090.5|43115.7|43095.7|43080.7|43060.7|69
1651458900000|2022-05-02 02:35:00|43108.2|43088.2|43173|43153|43173|43153|43105.7|43085.7|55
1651459200000|2022-05-02 02:40:00|43170.7|43150.7|43191|43171|43193|43173|43165.7|43145.7|29
1651459500000|2022-05-02 02:45:00|43193.2|43173.2|43121|43101|43200.7|43180.7|43121|43101|39
1651459800000|2022-05-02 02:50:00|43118.2|43098.2|43021|43001|43118.2|43098.2|42974|42954|183
1651460100000|2022-05-02 02:55:00|43023.2|43003.2|43091|43071|43095.5|43075.5|43003.7|42983.7|83
1651460400000|2022-05-02 03:00:00|43083.5|43063.5|43101.2|43081.2|43131|43111|43061|43041|69
1651460700000|2022-05-02 03:05:00|43111|43091|43080.7|43060.7|43123.5|43103.5|43078.2|43058.2|45
1651461000000|2022-05-02 03:10:00|43078.5|43058.5|43061.2|43041.2|43078.5|43058.5|43048.5|43028.5|44
1651461300000|2022-05-02 03:15:00|43063.5|43043.5|43086|43066|43100.7|43080.7|43063.5|43043.5|46
1651461600000|2022-05-02 03:20:00|43083.5|43063.5|43123|43103|43123|43103|43078.2|43058.2|55
1651461900000|2022-05-02 03:25:00|43127.5|43107.5|43111|43091|43127.7|43107.7|43105.7|43085.7|40
1651462200000|2022-05-02 03:30:00|43110.7|43090.7|43140.7|43120.7|43140.7|43120.7|43083.2|43063.2|44
1651462500000|2022-05-02 03:35:00|43141|43121|43128.2|43108.2|43141|43121|43100.5|43080.5|32
1651462800000|2022-05-02 03:40:00|43118.7|43098.7|43155.8|43135.8|43155.8|43135.8|43116.2|43096.2|29
1651463100000|2022-05-02 03:45:00|43160.8|43140.8|43125.8|43105.8|43173.3|43153.3|43125.8|43105.8|38
1651463400000|2022-05-02 03:50:00|43126|43106|43163.3|43143.3|43173.5|43153.5|43126|43106|26
1651463700000|2022-05-02 03:55:00|43161|43141|43159.8|43139.8|43203.5|43183.5|43159.8|43139.8|74
1651464000000|2022-05-02 04:00:00|43156.5|43136.5|43118.5|43098.5|43168.8|43148.8|43106|43086|64
1651464300000|2022-05-02 04:05:00|43111.3|43091.3|43118.5|43098.5|43118.5|43098.5|43088.5|43068.5|31
1651464600000|2022-05-02 04:10:00|43116.3|43096.3|43136|43116|43153.5|43133.5|43113.5|43093.5|31
1651464900000|2022-05-02 04:15:00|43126.3|43106.3|43133.5|43113.5|43141|43121|43123.3|43103.3|33
1651465200000|2022-05-02 04:20:00|43131.3|43111.3|43096|43076|43133.5|43113.5|43096|43076|31
1651465500000|2022-05-02 04:25:00|43096.3|43076.3|43103.5|43083.5|43105.8|43085.8|43083.5|43063.5|46
1651465800000|2022-05-02 04:30:00|43106|43086|43116|43096|43138.5|43118.5|43103.5|43083.5|34
1651466100000|2022-05-02 04:35:00|43118.3|43098.3|43136|43116|43136|43116|43116|43096|20
1651466400000|2022-05-02 04:40:00|43138.3|43118.3|43191|43171|43198.3|43178.3|43138.3|43118.3|40
1651466700000|2022-05-02 04:45:00|43181.8|43161.8|43133.8|43113.8|43181.8|43161.8|43131.8|43111.8|82
1651467000000|2022-05-02 04:50:00|43131.6|43111.6|43138.8|43118.8|43141.6|43121.6|43111.8|43091.8|56
1651467300000|2022-05-02 04:55:00|43136.6|43116.6|43146.6|43126.6|43149.3|43129.3|43133.8|43113.8|17
1651467600000|2022-05-02 05:00:00|43144.1|43124.1|43129.3|43109.3|43144.1|43124.1|43106.6|43086.6|23
1651467900000|2022-05-02 05:05:00|43129.1|43109.1|43144.1|43124.1|43151.3|43131.3|43123.8|43103.8|25
1651468200000|2022-05-02 05:10:00|43141.6|43121.6|43131.6|43111.6|43141.6|43121.6|43124.1|43104.1|32
1651468500000|2022-05-02 05:15:00|43126.6|43106.6|43129.3|43109.3|43139.1|43119.1|43124.1|43104.1|19
1651468800000|2022-05-02 05:20:00|43129.1|43109.1|43138.6|43118.6|43138.6|43118.6|43119.3|43099.3|54
1651469100000|2022-05-02 05:25:00|43138.8|43118.8|43151.3|43131.3|43151.3|43131.3|43133.6|43113.6|16
1651469400000|2022-05-02 05:30:00|43146.3|43126.3|43129.1|43109.1|43146.3|43126.3|43128.3|43108.3|25
1651469700000|2022-05-02 05:35:00|43126.6|43106.6|43173.8|43153.8|43186.3|43166.3|43124.1|43104.1|44
1651470000000|2022-05-02 05:40:00|43176.1|43156.1|43091.3|43071.3|43176.1|43156.1|43091.3|43071.3|42
1651470300000|2022-05-02 05:45:00|43089.1|43069.1|43113.8|43093.8|43118.8|43098.8|43081.3|43061.3|70
1651470600000|2022-05-02 05:50:00|43111.6|43091.6|43101.3|43081.3|43126.3|43106.3|43101.3|43081.3|22
1651470900000|2022-05-02 05:55:00|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|43081.3|43061.3|35
1651471200000|2022-05-02 06:00:00|43101.3|43081.3|43138.9|43118.9|43138.9|43118.9|43083.8|43063.8|86
1651471500000|2022-05-02 06:05:00|43136.6|43116.6|43033.9|43013.9|43138.9|43118.9|43028.9|43008.9|117
1651471800000|2022-05-02 06:10:00|43031.1|43011.1|43091.4|43071.4|43091.4|43071.4|43031.1|43011.1|68
1651472100000|2022-05-02 06:15:00|43091.6|43071.6|43148.6|43128.6|43148.6|43128.6|43081.6|43061.6|53
1651472400000|2022-05-02 06:20:00|43150.9|43130.9|43174.1|43154.1|43176.6|43156.6|43139.1|43119.1|43
1651472700000|2022-05-02 06:25:00|43171.6|43151.6|43179.1|43159.1|43179.1|43159.1|43154.1|43134.1|52
1651473000000|2022-05-02 06:30:00|43181.6|43161.6|43176.6|43156.6|43231.6|43211.6|43176.6|43156.6|74
1651473300000|2022-05-02 06:35:00|43172.1|43152.1|43221.6|43201.6|43221.6|43201.6|43156.9|43136.9|51
1651473600000|2022-05-02 06:40:00|43221.9|43201.9|43219.1|43199.1|43239.1|43219.1|43204.1|43184.1|81
1651473900000|2022-05-02 06:45:00|43216.6|43196.6|43204.1|43184.1|43241.1|43221.1|43203.9|43183.9|59
1651474200000|2022-05-02 06:50:00|43201.6|43181.6|43223.6|43203.6|43223.6|43203.6|43163.9|43143.9|85
1651474500000|2022-05-02 06:55:00|43221.1|43201.1|43234.1|43214.1|43239.1|43219.1|43184.4|43164.4|29
1651474800000|2022-05-02 07:00:00|43236.4|43216.4|43171.9|43151.9|43241.6|43221.6|43166.9|43146.9|75
1651475100000|2022-05-02 07:05:00|43159.4|43139.4|43193.9|43173.9|43241.1|43221.1|43144.4|43124.4|134
1651475400000|2022-05-02 07:10:00|43194.2|43174.2|43176.7|43156.7|43196.7|43176.7|43161.4|43141.4|70
1651475700000|2022-05-02 07:15:00|43174.4|43154.4|43076.4|43056.4|43176.4|43156.4|43071.4|43051.4|125
1651476000000|2022-05-02 07:20:00|43076.1|43056.1|43036.2|43016.2|43076.1|43056.1|43004.4|42984.4|182
1651476300000|2022-05-02 07:25:00|43036.4|43016.4|43116.7|43096.7|43119.2|43099.2|43033.7|43013.7|91
1651476600000|2022-05-02 07:30:00|43112.2|43092.2|43051.4|43031.4|43112.2|43092.2|43043.9|43023.9|56
1651476900000|2022-05-02 07:35:00|43056.2|43036.2|43034.2|43014.2|43091.4|43071.4|43031.4|43011.4|97
1651477200000|2022-05-02 07:40:00|43031.9|43011.9|43054.2|43034.2|43058.7|43038.7|43031.7|43011.7|68
1651477500000|2022-05-02 07:45:00|43053.9|43033.9|43041.4|43021.4|43064.2|43044.2|43036.4|43016.4|59
1651477800000|2022-05-02 07:50:00|43043.7|43023.7|43061.2|43041.2|43061.7|43041.7|43043.7|43023.7|15
1651478100000|2022-05-02 07:55:00|43063.4|43043.4|42926.4|42906.4|43076.2|43056.2|42903.9|42883.9|256
1651478400000|2022-05-02 08:00:00|42928.9|42908.9|42956.2|42936.2|43004.2|42984.2|42928.9|42908.9|139
1651478700000|2022-05-02 08:05:00|42953.7|42933.7|43037.7|43017.7|43037.7|43017.7|42943.4|42923.4|88
1651479000000|2022-05-02 08:10:00|43035.4|43015.4|43025.9|43005.9|43091.2|43071.2|43025.9|43005.9|92
1651479300000|2022-05-02 08:15:00|43013.4|42993.4|42913.7|42893.7|43023.4|43003.4|42903.7|42883.7|148
1651479600000|2022-05-02 08:20:00|42913.9|42893.9|42839.2|42819.2|42948.7|42928.7|42834.5|42814.5|209
1651479900000|2022-05-02 08:25:00|42838.9|42818.9|42894|42874|42936.5|42916.5|42827.2|42807.2|151
1651480200000|2022-05-02 08:30:00|42891.7|42871.7|42851.5|42831.5|42891.7|42871.7|42831.5|42811.5|108
1651480500000|2022-05-02 08:35:00|42849.2|42829.2|42914.5|42894.5|42921.5|42901.5|42844.5|42824.5|86
1651480800000|2022-05-02 08:40:00|42914.7|42894.7|42899.2|42879.2|42917|42897|42849.5|42829.5|107
1651481100000|2022-05-02 08:45:00|42899.5|42879.5|42911.5|42891.5|42914.5|42894.5|42897.2|42877.2|51
1651481400000|2022-05-02 08:50:00|42909.5|42889.5|42937|42917|42944.5|42924.5|42909.5|42889.5|77
1651481700000|2022-05-02 08:55:00|42937.2|42917.2|42959.2|42939.2|42964.2|42944.2|42897|42877|94
1651482000000|2022-05-02 09:00:00|42957|42937|42867|42847|42957|42937|42859.5|42839.5|90
1651482300000|2022-05-02 09:05:00|42869.5|42849.5|42889|42869|42916.7|42896.7|42857|42837|49
1651482600000|2022-05-02 09:10:00|42886.7|42866.7|42891.5|42871.5|42929|42909|42886.5|42866.5|53
1651482900000|2022-05-02 09:15:00|42889|42869|42916.5|42896.5|42929|42909|42886.5|42866.5|29
1651483200000|2022-05-02 09:20:00|42918.7|42898.7|42936.5|42916.5|42941.5|42921.5|42914.2|42894.2|27
1651483500000|2022-05-02 09:25:00|42939|42919|42996.2|42976.2|42996.2|42976.2|42939|42919|54
1651483800000|2022-05-02 09:30:00|42996.5|42976.5|42946.2|42926.2|43001.5|42981.5|42944|42924|57
1651484100000|2022-05-02 09:35:00|42946.5|42926.5|42914.3|42894.3|42946.5|42926.5|42908.7|42888.7|46
1651484400000|2022-05-02 09:40:00|42916.5|42896.5|42929.3|42909.3|42932|42912|42916.5|42896.5|12
1651484700000|2022-05-02 09:45:00|42927|42907|42936.8|42916.8|42936.8|42916.8|42909.3|42889.3|17
1651485000000|2022-05-02 09:50:00|42936.5|42916.5|42949|42929|42949|42929|42934|42914|38
1651485300000|2022-05-02 09:55:00|42951.3|42931.3|42956.5|42936.5|42959|42939|42949|42929|10
1651485600000|2022-05-02 10:00:00|42956.3|42936.3|42916.5|42896.5|42958.8|42938.8|42916.5|42896.5|45
1651485900000|2022-05-02 10:05:00|42914.3|42894.3|42915.7|42895.7|42924|42904|42903.8|42883.8|40
1651486200000|2022-05-02 10:10:00|42933.2|42913.2|42956|42936|42971|42951|42933.2|42913.2|33
1651486500000|2022-05-02 10:15:00|42953.8|42933.8|42955.7|42935.7|42973.2|42953.2|42951|42931|17
1651486800000|2022-05-02 10:20:00|42953.5|42933.5|42886.5|42866.5|42963.2|42943.2|42886.5|42866.5|38
1651487100000|2022-05-02 10:25:00|42882.1|42862.1|42941|42921|42941|42921|42881|42861|66
1651487400000|2022-05-02 10:30:00|42938.8|42918.8|42943.5|42923.5|42943.5|42923.5|42933.5|42913.5|18
1651487700000|2022-05-02 10:35:00|42945.8|42925.8|42973.5|42953.5|42991|42971|42945.8|42925.8|47
1651488000000|2022-05-02 10:40:00|42975.5|42955.5|42976|42956|43008.3|42988.3|42971|42951|41
1651488300000|2022-05-02 10:45:00|42971.3|42951.3|42961.3|42941.3|42971.3|42951.3|42946|42926|35
1651488600000|2022-05-02 10:50:00|42961|42941|42961|42941|42986|42966|42953.8|42933.8|22
1651488900000|2022-05-02 10:55:00|42958.5|42938.5|42948.5|42928.5|42978.5|42958.5|42946|42926|20
1651489200000|2022-05-02 11:00:00|42943.5|42923.5|42943.8|42923.8|42973.5|42953.5|42936.6|42916.6|39
1651489500000|2022-05-02 11:05:00|42941.6|42921.6|42908.8|42888.8|42941.6|42921.6|42908.8|42888.8|30
1651489800000|2022-05-02 11:10:00|42911.3|42891.3|42896|42876|42916.6|42896.6|42891|42871|37
1651490100000|2022-05-02 11:15:00|42893.5|42873.5|42918.5|42898.5|42918.5|42898.5|42891|42871|46
1651490400000|2022-05-02 11:20:00|42916|42896|42982.8|42962.8|42983|42963|42916|42896|82
1651490700000|2022-05-02 11:25:00|42985.5|42965.5|42980.5|42960.5|43025.5|43005.5|42980.5|42960.5|58
1651491000000|2022-05-02 11:30:00|42975.5|42955.5|42995.5|42975.5|43023.3|43003.3|42970.5|42950.5|79
1651491300000|2022-05-02 11:35:00|42993.3|42973.3|42918|42898|42993.3|42973.3|42918|42898|68
1651491600000|2022-05-02 11:40:00|42915.8|42895.8|42948|42928|42948|42928|42862.8|42842.8|122
1651491900000|2022-05-02 11:45:00|42950.3|42930.3|42918|42898|42975.5|42955.5|42918|42898|70
1651492200000|2022-05-02 11:50:00|42930.5|42910.5|42867.8|42847.8|42930.8|42910.8|42855.8|42835.8|115
1651492500000|2022-05-02 11:55:00|42870.3|42850.3|42920|42900|42924.5|42904.5|42870.3|42850.3|104
1651492800000|2022-05-02 12:00:00|42917.8|42897.8|42902.3|42882.3|42992.3|42972.3|42892.8|42872.8|167
1651493100000|2022-05-02 12:05:00|42902|42882|42957|42937|43024.5|43004.5|42895|42875|294
1651493400000|2022-05-02 12:10:00|42952.5|42932.5|42980.7|42960.7|42981.2|42961.2|42904.2|42884.2|338
1651493700000|2022-05-02 12:15:00|42982.9|42962.9|42899.2|42879.2|43020.1|43000.1|42899.2|42879.2|302
1651494000000|2022-05-02 12:20:00|42901.5|42881.5|42816.2|42796.2|42906.5|42886.5|42794.5|42774.5|348
1651494300000|2022-05-02 12:25:00|42817|42797|42944|42924|42953.4|42933.4|42817|42797|177
1651494600000|2022-05-02 12:30:00|42946.2|42926.2|42961.2|42941.2|43008.4|42988.4|42946.2|42926.2|254
1651494900000|2022-05-02 12:35:00|42959|42939|42972.5|42952.5|42999.2|42979.2|42885.6|42865.6|326
1651495200000|2022-05-02 12:40:00|42968.1|42948.1|42999.5|42979.5|43002|42982|42950.3|42930.3|195
1651495500000|2022-05-02 12:45:00|43002|42982|43009.2|42989.2|43039.2|43019.2|42999.5|42979.5|287
1651495800000|2022-05-02 12:50:00|43007|42987|43023.7|43003.7|43048.2|43028.2|42949.2|42929.2|276
1651496100000|2022-05-02 12:55:00|43021.2|43001.2|42876.5|42856.5|43021.2|43001.2|42811.2|42791.2|354
1651496400000|2022-05-02 13:00:00|42876.8|42856.8|42741|42721|42876.8|42856.8|42741|42721|449
1651496700000|2022-05-02 13:05:00|42738.7|42718.7|42661|42641|42741.2|42721.2|42596|42576|524
1651497000000|2022-05-02 13:10:00|42658.5|42638.5|42741.2|42721.2|42741.2|42721.2|42588.5|42568.5|266
1651497300000|2022-05-02 13:15:00|42743.5|42723.5|42741|42721|42749.3|42729.3|42617|42597|304
1651497600000|2022-05-02 13:20:00|42738.7|42718.7|42719|42699|42758.5|42738.5|42702.9|42682.9|185
1651497900000|2022-05-02 13:25:00|42721.2|42701.2|42681|42661|42758.5|42738.5|42676.2|42656.2|185
1651498200000|2022-05-02 13:30:00|42681.2|42661.2|42643.5|42623.5|42701.5|42681.5|42621.8|42601.8|275
1651498500000|2022-05-02 13:35:00|42650.7|42630.7|42529.3|42509.3|42654|42634|42475.3|42455.3|524
1651498800000|2022-05-02 13:40:00|42529|42509|42420.3|42400.3|42529.3|42509.3|42348.6|42328.6|651
1651499100000|2022-05-02 13:45:00|42420.6|42400.6|42424.5|42404.5|42491.5|42471.5|42410.6|42390.6|258
1651499400000|2022-05-02 13:50:00|42419.5|42399.5|42451.5|42431.5|42483.7|42463.7|42417|42397|202
1651499700000|2022-05-02 13:55:00|42453.7|42433.7|42491.2|42471.2|42493.5|42473.5|42439|42419|195
1651500000000|2022-05-02 14:00:00|42491.5|42471.5|42376.5|42356.5|42539|42519|42376.5|42356.5|394
1651500300000|2022-05-02 14:05:00|42371.8|42351.8|42233.7|42213.7|42393.2|42373.2|42176.5|42156.5|726
1651500600000|2022-05-02 14:10:00|42233.5|42213.5|42142.1|42122.1|42238.7|42218.7|42059.8|42039.8|1129
1651500900000|2022-05-02 14:15:00|42139.8|42119.8|42254|42234|42254|42234|42117.1|42097.1|599
1651501200000|2022-05-02 14:20:00|42246.8|42226.8|42226.8|42206.8|42304|42284|42204|42184|507
1651501500000|2022-05-02 14:25:00|42224.6|42204.6|42384.8|42364.8|42434.6|42414.6|42176.5|42156.5|542
1651501800000|2022-05-02 14:30:00|42384.6|42364.6|42344.6|42324.6|42474.6|42454.6|42327.1|42307.1|398
1651502100000|2022-05-02 14:35:00|42342.3|42322.3|42344.6|42324.6|42372.1|42352.1|42314.6|42294.6|216
1651502400000|2022-05-02 14:40:00|42346.8|42326.8|42424.3|42404.3|42469.8|42449.8|42329.8|42309.8|271
1651502700000|2022-05-02 14:45:00|42438.8|42418.8|42424.6|42404.6|42454.6|42434.6|42354.8|42334.8|159
1651503000000|2022-05-02 14:50:00|42422.1|42402.1|42279.6|42259.6|42447.1|42427.1|42279.6|42259.6|185
1651503300000|2022-05-02 14:55:00|42281.8|42261.8|42264.3|42244.3|42296.5|42276.5|42248.8|42228.8|153
1651503600000|2022-05-02 15:00:00|42269.6|42249.6|42332.3|42312.3|42339.3|42319.3|42269.6|42249.6|254
1651503900000|2022-05-02 15:05:00|42332.1|42312.1|42473.8|42453.8|42476.5|42456.5|42329.6|42309.6|324
1651504200000|2022-05-02 15:10:00|42474|42454|42558.2|42538.2|42560.7|42540.7|42471.5|42451.5|354
1651504500000|2022-05-02 15:15:00|42561.3|42541.3|42473.8|42453.8|42631.5|42611.5|42439|42419|438
1651504800000|2022-05-02 15:20:00|42473.5|42453.5|42380.7|42360.7|42481.3|42461.3|42380.7|42360.7|195
1651505100000|2022-05-02 15:25:00|42383|42363|42508.5|42488.5|42518.8|42498.8|42378.5|42358.5|177
1651505400000|2022-05-02 15:30:00|42508.2|42488.2|42528.2|42508.2|42528.2|42508.2|42478.5|42458.5|195
1651505700000|2022-05-02 15:35:00|42531.3|42511.3|42786.3|42766.3|42791|42771|42456|42436|616
1651506000000|2022-05-02 15:40:00|42781.8|42761.8|42715.7|42695.7|42781.8|42761.8|42711|42691|268
1651506300000|2022-05-02 15:45:00|42713.5|42693.5|42803.5|42783.5|42806|42786|42713.5|42693.5|376
1651506600000|2022-05-02 15:50:00|42813.5|42793.5|42803.5|42783.5|42833.5|42813.5|42773.5|42753.5|252
1651506900000|2022-05-02 15:55:00|42805.7|42785.7|42733.3|42713.3|42808.5|42788.5|42701|42681|217
1651507200000|2022-05-02 16:00:00|42731|42711|42638.5|42618.5|42781|42761|42586.6|42566.6|286
1651507500000|2022-05-02 16:05:00|42641|42621|42749.3|42729.3|42768.3|42748.3|42641|42621|134
1651507800000|2022-05-02 16:10:00|42751.3|42731.3|42708.3|42688.3|42751.3|42731.3|42678.5|42658.5|195
1651508100000|2022-05-02 16:15:00|42710.5|42690.5|42763.5|42743.5|42765.5|42745.5|42701|42681|129
1651508400000|2022-05-02 16:20:00|42761.3|42741.3|42698.5|42678.5|42803.5|42783.5|42698.5|42678.5|122
1651508700000|2022-05-02 16:25:00|42696.3|42676.3|42643.3|42623.3|42698.3|42678.3|42623.5|42603.5|260
1651509000000|2022-05-02 16:30:00|42647.7|42627.7|42771|42751|42771|42751|42647.7|42627.7|373
1651509300000|2022-05-02 16:35:00|42773.3|42753.3|42662.4|42642.4|42779.1|42759.1|42662.4|42642.4|196
1651509600000|2022-05-02 16:40:00|42662.1|42642.1|42685.2|42665.2|42726.3|42706.3|42653.8|42633.8|127
1651509900000|2022-05-02 16:45:00|42684.6|42664.6|42678.5|42658.5|42694.4|42674.4|42631.6|42611.6|148
1651510200000|2022-05-02 16:50:00|42676.3|42656.3|42732.7|42712.7|42736|42716|42664.4|42644.4|243
1651510500000|2022-05-02 16:55:00|42733|42713|42716.6|42696.6|42800.5|42780.5|42631.9|42611.9|1019
1651510800000|2022-05-02 17:00:00|42716|42696|42686.6|42666.6|42724.1|42704.1|42663.8|42643.8|197
1651511100000|2022-05-02 17:05:00|42691.3|42671.3|42651.6|42631.6|42691.3|42671.3|42631.6|42611.6|106
1651511400000|2022-05-02 17:10:00|42649.4|42629.4|42756.6|42736.6|42756.6|42736.6|42649.1|42629.1|181
1651511700000|2022-05-02 17:15:00|42754.1|42734.1|42778.8|42758.8|42778.8|42758.8|42738.8|42718.8|64
1651512000000|2022-05-02 17:20:00|42776.6|42756.6|42746.6|42726.6|42776.6|42756.6|42729.1|42709.1|107
1651512300000|2022-05-02 17:25:00|42748.8|42728.8|42723.8|42703.8|42836.1|42816.1|42723.8|42703.8|113
1651512600000|2022-05-02 17:30:00|42726.1|42706.1|42751.3|42731.3|42761.3|42741.3|42726.1|42706.1|34
1651512900000|2022-05-02 17:35:00|42749.1|42729.1|42731.6|42711.6|42756.6|42736.6|42731.3|42711.3|64
1651513200000|2022-05-02 17:40:00|42729.4|42709.4|42721.6|42701.6|42734.1|42714.1|42706.9|42686.9|90
1651513500000|2022-05-02 17:45:00|42723.8|42703.8|42701.3|42681.3|42726.6|42706.6|42669.1|42649.1|58
1651513800000|2022-05-02 17:50:00|42701.6|42681.6|42709.1|42689.1|42731.6|42711.6|42699.7|42679.7|45
1651514100000|2022-05-02 17:55:00|42706.9|42686.9|42739.1|42719.1|42739.1|42719.1|42696.6|42676.6|70
1651514400000|2022-05-02 18:00:00|42743.6|42723.6|42779.7|42759.7|42791.6|42771.6|42736.6|42716.6|100
1651514700000|2022-05-02 18:05:00|42781.9|42761.9|42759.4|42739.4|42784.7|42764.7|42754.9|42734.9|58
1651515000000|2022-05-02 18:10:00|42761.9|42741.9|42712.2|42692.2|42761.9|42741.9|42694.7|42674.7|48
1651515300000|2022-05-02 18:15:00|42709.9|42689.9|42704.7|42684.7|42732.4|42712.4|42692.2|42672.2|41
1651515600000|2022-05-02 18:20:00|42702.2|42682.2|42707.4|42687.4|42722.2|42702.2|42694.7|42674.7|80
1651515900000|2022-05-02 18:25:00|42705.2|42685.2|42774.4|42754.4|42777.4|42757.4|42702.2|42682.2|211
1651516200000|2022-05-02 18:30:00|42772.2|42752.2|42771.6|42751.6|42776.6|42756.6|42764.7|42744.7|103
1651516500000|2022-05-02 18:35:00|42769.1|42749.1|42749.1|42729.1|42769.1|42749.1|42734.1|42714.1|143
1651516800000|2022-05-02 18:40:00|42751.4|42731.4|42691.4|42671.4|42756.6|42736.6|42684.1|42664.1|284
1651517100000|2022-05-02 18:45:00|42694.1|42674.1|42706.6|42686.6|42746.6|42726.6|42691.6|42671.6|197
1651517400000|2022-05-02 18:50:00|42704.4|42684.4|42756.6|42736.6|42756.6|42736.6|42694.4|42674.4|154
1651517700000|2022-05-02 18:55:00|42759.1|42739.1|42684.1|42664.1|42788.9|42768.9|42684.1|42664.1|69
1651518000000|2022-05-02 19:00:00|42686.6|42666.6|42749.1|42729.1|42762.2|42742.2|42686.6|42666.6|67
1651518300000|2022-05-02 19:05:00|42754.1|42734.1|42751.9|42731.9|42766.9|42746.9|42734.7|42714.7|176
1651518600000|2022-05-02 19:10:00|42754.1|42734.1|42796.4|42776.4|42811.6|42791.6|42746.6|42726.6|148
1651518900000|2022-05-02 19:15:00|42794.1|42774.1|42849.1|42829.1|42858.9|42838.9|42771.6|42751.6|254
1651519200000|2022-05-02 19:20:00|42851.6|42831.6|42829.1|42809.1|42856.9|42836.9|42811.6|42791.6|46
1651519500000|2022-05-02 19:25:00|42826.9|42806.9|42863.6|42843.6|42876.1|42856.1|42823.6|42803.6|133
1651519800000|2022-05-02 19:30:00|42856.9|42836.9|42786.1|42766.1|42861.9|42841.9|42778.9|42758.9|134
1651520100000|2022-05-02 19:35:00|42785.5|42765.5|42766.4|42746.4|42785.5|42765.5|42731.7|42711.7|113
1651520400000|2022-05-02 19:40:00|42770.8|42750.8|42806.1|42786.1|42843.6|42823.6|42770.8|42750.8|64
1651520700000|2022-05-02 19:45:00|42803.9|42783.9|42858.6|42838.6|42858.6|42838.6|42803.6|42783.6|41
1651521000000|2022-05-02 19:50:00|42860.8|42840.8|42873.6|42853.6|42881.1|42861.1|42850.6|42830.6|59
1651521300000|2022-05-02 19:55:00|42869.2|42849.2|42853.3|42833.3|42869.2|42849.2|42843.6|42823.6|43
1651521600000|2022-05-02 20:00:00|42853.9|42833.9|42843.6|42823.6|42866.7|42846.7|42833.9|42813.9|58
1651521900000|2022-05-02 20:05:00|42846.1|42826.1|42853.6|42833.6|42861.1|42841.1|42846.1|42826.1|14
1651522200000|2022-05-02 20:10:00|42851.1|42831.1|42831.9|42811.9|42851.1|42831.1|42831.9|42811.9|22
1651522500000|2022-05-02 20:15:00|42831.7|42811.7|42836.4|42816.4|42856.4|42836.4|42831.7|42811.7|17
1651522800000|2022-05-02 20:20:00|42838.6|42818.6|42821.1|42801.1|42838.6|42818.6|42818.3|42798.3|12
1651523100000|2022-05-02 20:25:00|42823.3|42803.3|42825.8|42805.8|42828.6|42808.6|42811.1|42791.1|18
1651523400000|2022-05-02 20:30:00|42823.6|42803.6|42811.1|42791.1|42823.6|42803.6|42806.1|42786.1|23
1651523700000|2022-05-02 20:35:00|42813.6|42793.6|42816.1|42796.1|42816.4|42796.4|42811.4|42791.4|16
1651524000000|2022-05-02 20:40:00|42816.4|42796.4|42810.8|42790.8|42821.1|42801.1|42801.1|42781.1|24
1651524300000|2022-05-02 20:45:00|42811.4|42791.4|42803.9|42783.9|42854.2|42834.2|42803.9|42783.9|53
1651524600000|2022-05-02 20:50:00|42798.9|42778.9|42833.9|42813.9|42833.9|42813.9|42796.4|42776.4|22
1651524900000|2022-05-02 20:55:00|42831.4|42811.4|42841.1|42821.1|42846.1|42826.1|42808.9|42788.9|35
1651528800000|2022-05-02 22:00:00|42900.9|42880.9|42858.9|42838.9|42900.9|42880.9|42856.2|42836.2|72
1651529100000|2022-05-02 22:05:00|42859.5|42839.5|42878.7|42858.7|42883.7|42863.7|42859.5|42839.5|28
1651529400000|2022-05-02 22:10:00|42876.2|42856.2|42878.7|42858.7|42878.7|42858.7|42866.2|42846.2|21
1651529700000|2022-05-02 22:15:00|42880.9|42860.9|42886.4|42866.4|42888.9|42868.9|42880.9|42860.9|8
1651530000000|2022-05-02 22:20:00|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42886.4|42866.4|6
1651530300000|2022-05-02 22:25:00|42886.4|42866.4|42886.2|42866.2|42886.4|42866.4|42881.4|42861.4|8
1651530600000|2022-05-02 22:30:00|42883.9|42863.9|42886.2|42866.2|42886.2|42866.2|42873.4|42853.4|11
1651530900000|2022-05-02 22:35:00|42888.9|42868.9|42903.7|42883.7|42908.7|42888.7|42888.9|42868.9|23
1651531200000|2022-05-02 22:40:00|42901.2|42881.2|42865.9|42845.9|42901.2|42881.2|42853.7|42833.7|22
1651531500000|2022-05-02 22:45:00|42866.2|42846.2|42876.2|42856.2|42886.2|42866.2|42863.7|42843.7|27
1651531800000|2022-05-02 22:50:00|42871.2|42851.2|42879.5|42859.5|42879.5|42859.5|42871.2|42851.2|11
1651532100000|2022-05-02 22:55:00|42879.2|42859.2|42913.7|42893.7|42919|42899|42879.2|42859.2|53
1651532400000|2022-05-02 23:00:00|42916.2|42896.2|42924|42904|42924|42904|42913.7|42893.7|19
1651532700000|2022-05-02 23:05:00|42926.2|42906.2|42931.5|42911.5|42933.7|42913.7|42918.7|42898.7|15
1651533000000|2022-05-02 23:10:00|42929.2|42909.2|42910.9|42890.9|42929.2|42909.2|42910.9|42890.9|18
1651533300000|2022-05-02 23:15:00|42908.7|42888.7|42898.7|42878.7|42923.7|42903.7|42896.2|42876.2|37
1651533600000|2022-05-02 23:20:00|42896.2|42876.2|42904|42884|42910.9|42890.9|42888.7|42868.7|24
1651533900000|2022-05-02 23:25:00|42903.7|42883.7|42939.3|42919.3|42949.3|42929.3|42903.7|42883.7|42
1651534200000|2022-05-02 23:30:00|42937|42917|42952|42932|42979.5|42959.5|42929.8|42909.8|68
1651534500000|2022-05-02 23:35:00|42954.3|42934.3|42910.1|42890.1|42987|42967|42910.1|42890.1|96
1651534800000|2022-05-02 23:40:00|42909.8|42889.8|42906.5|42886.5|42912|42892|42892|42872|34
1651535100000|2022-05-02 23:45:00|42906.2|42886.2|42933.4|42913.4|42933.4|42913.4|42906.2|42886.2|26
1651535400000|2022-05-02 23:50:00|42933.7|42913.7|42945.9|42925.9|42948.7|42928.7|42921.2|42901.2|42
1651535700000|2022-05-02 23:55:00|42943.7|42923.7|42988.7|42968.7|42991.2|42971.2|42938.7|42918.7|72
1651536000000|2022-05-03 00:00:00|42986.2|42966.2|43209.6|43189.6|43230.6|43210.6|42986.2|42966.2|738
1651536300000|2022-05-03 00:05:00|43183.4|43163.4|43388.1|43368.1|43398.4|43378.4|43183.4|43163.4|328
1651536600000|2022-05-03 00:10:00|43385.9|43365.9|43393.4|43373.4|43458.4|43438.4|43375.9|43355.9|250
1651536900000|2022-05-03 00:15:00|43390.9|43370.9|43386.5|43366.5|43404.3|43384.3|43326.5|43306.5|163
1651537200000|2022-05-03 00:20:00|43384|43364|43296.5|43276.5|43394|43374|43291.5|43271.5|144
1651537500000|2022-05-03 00:25:00|43299|43279|43301.5|43281.5|43333.7|43313.7|43264.6|43244.6|109
1651537800000|2022-05-03 00:30:00|43310.9|43290.9|43303.2|43283.2|43367.6|43347.6|43277.9|43257.9|365
1651538100000|2022-05-03 00:35:00|43308.2|43288.2|43413.8|43393.8|43423.5|43403.5|43308.2|43288.2|141
1651538400000|2022-05-03 00:40:00|43413.5|43393.5|43426|43406|43450.7|43430.7|43406.3|43386.3|108
1651538700000|2022-05-03 00:45:00|43428.5|43408.5|43466|43446|43478.5|43458.5|43426|43406|118
1651539000000|2022-05-03 00:50:00|43465.7|43445.7|43446|43426|43468.5|43448.5|43428.5|43408.5|74
1651539300000|2022-05-03 00:55:00|43443.8|43423.8|43489.1|43469.1|43491|43471|43440.7|43420.7|73
1651539600000|2022-05-03 01:00:00|43493.8|43473.8|43473.5|43453.5|43506|43486|43451|43431|77
1651539900000|2022-05-03 01:05:00|43475.7|43455.7|43475.7|43455.7|43476|43456|43423.5|43403.5|92
1651540200000|2022-05-03 01:10:00|43476|43456|43426.3|43406.3|43487.7|43467.7|43423.8|43403.8|93
1651540500000|2022-05-03 01:15:00|43423.8|43403.8|43409.4|43389.4|43458.5|43438.5|43406.3|43386.3|104
1651540800000|2022-05-03 01:20:00|43411.6|43391.6|43441.3|43421.3|43458.8|43438.8|43369.4|43349.4|137
1651541100000|2022-05-03 01:25:00|43439.1|43419.1|43409.1|43389.1|43439.1|43419.1|43396.3|43376.3|69
1651541400000|2022-05-03 01:30:00|43409.4|43389.4|43401.6|43381.6|43434.1|43414.1|43389.1|43369.1|104
1651541700000|2022-05-03 01:35:00|43399.4|43379.4|43419.1|43399.1|43424.1|43404.1|43387.2|43367.2|76
1651542000000|2022-05-03 01:40:00|43424.1|43404.1|43341.9|43321.9|43424.1|43404.1|43341.9|43321.9|85
1651542300000|2022-05-03 01:45:00|43364.1|43344.1|43446.6|43426.6|43454.1|43434.1|43359.4|43339.4|92
1651542600000|2022-05-03 01:50:00|43444.4|43424.4|43429.1|43409.1|43479.1|43459.1|43426.6|43406.6|130
1651542900000|2022-05-03 01:55:00|43426.6|43406.6|43434.1|43414.1|43453.8|43433.8|43414.1|43394.1|36
1651543200000|2022-05-03 02:00:00|43431.9|43411.9|43426.6|43406.6|43463.8|43443.8|43414.4|43394.4|78
1651543500000|2022-05-03 02:05:00|43426.3|43406.3|43395|43375|43436.6|43416.6|43374.4|43354.4|94
1651543800000|2022-05-03 02:10:00|43396.9|43376.9|43353.8|43333.8|43396.9|43376.9|43347.2|43327.2|45
1651544100000|2022-05-03 02:15:00|43358.8|43338.8|43378.8|43358.8|43395.8|43375.8|43358.8|43338.8|48
1651544400000|2022-05-03 02:20:00|43381.3|43361.3|43378.8|43358.8|43396.3|43376.3|43376.6|43356.6|24
1651544700000|2022-05-03 02:25:00|43376.3|43356.3|43390.8|43370.8|43390.8|43370.8|43368.8|43348.8|24
1651545000000|2022-05-03 02:30:00|43391.1|43371.1|43361.3|43341.3|43391.1|43371.1|43361.3|43341.3|24
1651545300000|2022-05-03 02:35:00|43366.6|43346.6|43363.9|43343.9|43376.3|43356.3|43358.6|43338.6|91
1651545600000|2022-05-03 02:40:00|43366.1|43346.1|43351.4|43331.4|43366.1|43346.1|43338.9|43318.9|72
1651545900000|2022-05-03 02:45:00|43353.9|43333.9|43351.4|43331.4|43356.4|43336.4|43343.9|43323.9|11
1651546200000|2022-05-03 02:50:00|43353.6|43333.6|43356.1|43336.1|43361.4|43341.4|43346.4|43326.4|20
1651546500000|2022-05-03 02:55:00|43358.3|43338.3|43368.6|43348.6|43368.6|43348.6|43338.9|43318.9|30
1651546800000|2022-05-03 03:00:00|43366.4|43346.4|43358.6|43338.6|43366.4|43346.4|43346.7|43326.7|14
1651547100000|2022-05-03 03:05:00|43356.4|43336.4|43298.6|43278.6|43358.6|43338.6|43296.4|43276.4|49
1651547400000|2022-05-03 03:10:00|43296.4|43276.4|43348.6|43328.6|43348.6|43328.6|43293.9|43273.9|83
1651547700000|2022-05-03 03:15:00|43346.4|43326.4|43326.1|43306.1|43348.9|43328.9|43316.4|43296.4|32
1651548000000|2022-05-03 03:20:00|43326.4|43306.4|43331.4|43311.4|43343.9|43323.9|43311.4|43291.4|33
1651548300000|2022-05-03 03:25:00|43333.6|43313.6|43343.9|43323.9|43343.9|43323.9|43326.4|43306.4|22
1651548600000|2022-05-03 03:30:00|43346.1|43326.1|43334.2|43314.2|43346.4|43326.4|43334.2|43314.2|12
1651548900000|2022-05-03 03:35:00|43333.9|43313.9|43306.4|43286.4|43336.4|43316.4|43306.4|43286.4|20
1651549200000|2022-05-03 03:40:00|43303.9|43283.9|43298.9|43278.9|43306.4|43286.4|43281.4|43261.4|24
1651549500000|2022-05-03 03:45:00|43293.9|43273.9|43308.6|43288.6|43308.6|43288.6|43293.9|43273.9|12
1651549800000|2022-05-03 03:50:00|43303.9|43283.9|43311.4|43291.4|43321.4|43301.4|43293.9|43273.9|29
1651550100000|2022-05-03 03:55:00|43315.8|43295.8|43299.2|43279.2|43316.1|43296.1|43293.9|43273.9|15
1651550400000|2022-05-03 04:00:00|43298.9|43278.9|43276.4|43256.4|43298.9|43278.9|43276.4|43256.4|28
1651550700000|2022-05-03 04:05:00|43276.1|43256.1|43310.8|43290.8|43310.8|43290.8|43273.6|43253.6|14
1651551000000|2022-05-03 04:10:00|43308.6|43288.6|43320.5|43300.5|43321.1|43301.1|43303.9|43283.9|26
1651551300000|2022-05-03 04:15:00|43318.3|43298.3|43303.6|43283.6|43318.6|43298.6|43303.6|43283.6|12
1651551600000|2022-05-03 04:20:00|43301.1|43281.1|43288.3|43268.3|43301.1|43281.1|43285.8|43265.8|13
1651551900000|2022-05-03 04:25:00|43286.1|43266.1|43276.1|43256.1|43288.6|43268.6|43271.4|43251.4|12
1651552200000|2022-05-03 04:30:00|43278.6|43258.6|43326.1|43306.1|43396.1|43376.1|43261.1|43241.1|136
1651552500000|2022-05-03 04:35:00|43323.6|43303.6|43271.1|43251.1|43323.6|43303.6|43261.1|43241.1|43
1651552800000|2022-05-03 04:40:00|43268.9|43248.9|43268.6|43248.6|43296.1|43276.1|43256.4|43236.4|65
1651553100000|2022-05-03 04:45:00|43266.1|43246.1|43266.4|43246.4|43281.4|43261.4|43241.1|43221.1|30
1651553400000|2022-05-03 04:50:00|43268.6|43248.6|43243.6|43223.6|43270.8|43250.8|43240.8|43220.8|40
1651553700000|2022-05-03 04:55:00|43241.4|43221.4|43228.6|43208.6|43241.4|43221.4|43213.6|43193.6|81
1651554000000|2022-05-03 05:00:00|43226.1|43206.1|43208.4|43188.4|43248.6|43228.6|43186.1|43166.1|83
1651554300000|2022-05-03 05:05:00|43206.1|43186.1|43203.4|43183.4|43241.4|43221.4|43193.6|43173.6|43
1651554600000|2022-05-03 05:10:00|43206.1|43186.1|43288.7|43268.7|43288.9|43268.9|43206.1|43186.1|61
1651554900000|2022-05-03 05:15:00|43298.7|43278.7|43338.7|43318.7|43341.2|43321.2|43286.2|43266.2|53
1651555200000|2022-05-03 05:20:00|43336.2|43316.2|43306.2|43286.2|43336.2|43316.2|43303.7|43283.7|60
1651555500000|2022-05-03 05:25:00|43311.2|43291.2|43333.7|43313.7|43333.7|43313.7|43293.7|43273.7|71
1651555800000|2022-05-03 05:30:00|43338.7|43318.7|43219|43199|43341.5|43321.5|43216.2|43196.2|53
1651556100000|2022-05-03 05:35:00|43218.7|43198.7|43213.7|43193.7|43231.2|43211.2|43206.2|43186.2|34
1651556400000|2022-05-03 05:40:00|43211.5|43191.5|43118.7|43098.7|43211.5|43191.5|43101.8|43081.8|86
1651556700000|2022-05-03 05:45:00|43118.4|43098.4|43156.5|43136.5|43166.2|43146.2|43101.2|43081.2|124
1651557000000|2022-05-03 05:50:00|43163.4|43143.4|43192.8|43172.8|43208.7|43188.7|43163.4|43143.4|48
1651557300000|2022-05-03 05:55:00|43190.9|43170.9|43233.1|43213.1|43233.1|43213.1|43180.6|43160.6|31
1651557600000|2022-05-03 06:00:00|43228.1|43208.1|43257.8|43237.8|43275|43255|43183.1|43163.1|119
1651557900000|2022-05-03 06:05:00|43257.5|43237.5|43287.8|43267.8|43292.8|43272.8|43238.1|43218.1|60
1651558200000|2022-05-03 06:10:00|43283.4|43263.4|43273.1|43253.1|43288.1|43268.1|43270.3|43250.3|61
1651558500000|2022-05-03 06:15:00|43263.7|43243.7|43258.7|43238.7|43268.7|43248.7|43243.4|43223.4|36
1651558800000|2022-05-03 06:20:00|43255.9|43235.9|43278.1|43258.1|43290.6|43270.6|43247.8|43227.8|54
1651559100000|2022-05-03 06:25:00|43278.4|43258.4|43266.2|43246.2|43333.4|43313.4|43251.8|43231.8|58
1651559400000|2022-05-03 06:30:00|43265.9|43245.9|43338.4|43318.4|43338.4|43318.4|43250.9|43230.9|41
1651559700000|2022-05-03 06:35:00|43335.9|43315.9|43310.6|43290.6|43335.9|43315.9|43305.9|43285.9|38
1651560000000|2022-05-03 06:40:00|43310.9|43290.9|43303.4|43283.4|43310.9|43290.9|43278.4|43258.4|68
1651560300000|2022-05-03 06:45:00|43303.1|43283.1|43281.5|43261.5|43306.5|43286.5|43231.8|43211.8|77
1651560600000|2022-05-03 06:50:00|43276.5|43256.5|43268.7|43248.7|43296.2|43276.2|43251.8|43231.8|47
1651560900000|2022-05-03 06:55:00|43268.4|43248.4|43234.6|43214.6|43268.4|43248.4|43147.1|43127.1|118
1651561200000|2022-05-03 07:00:00|43242.1|43222.1|43303.7|43283.7|43308.7|43288.7|43232.1|43212.1|109
1651561500000|2022-05-03 07:05:00|43301.5|43281.5|43304.3|43284.3|43304.3|43284.3|43249|43229|106
1651561800000|2022-05-03 07:10:00|43306.5|43286.5|43349.6|43329.6|43371.8|43351.8|43306.5|43286.5|112
1651562100000|2022-05-03 07:15:00|43346.8|43326.8|43576.2|43556.2|43596.2|43576.2|43334.6|43314.6|321
1651562400000|2022-05-03 07:20:00|43573.7|43553.7|43494.3|43474.3|43573.7|43553.7|43491.5|43471.5|218
1651562700000|2022-05-03 07:25:00|43494.6|43474.6|43554.3|43534.3|43594|43574|43494.6|43474.6|178
1651563000000|2022-05-03 07:30:00|43556.5|43536.5|43554.3|43534.3|43584.3|43564.3|43554.3|43534.3|92
1651563300000|2022-05-03 07:35:00|43549.6|43529.6|43549.3|43529.3|43616.8|43596.8|43531.8|43511.8|127
1651563600000|2022-05-03 07:40:00|43551.8|43531.8|43409.3|43389.3|43551.8|43531.8|43390.2|43370.2|156
1651563900000|2022-05-03 07:45:00|43407.1|43387.1|43307.4|43287.4|43407.1|43387.1|43302.4|43282.4|201
1651564200000|2022-05-03 07:50:00|43307.7|43287.7|43339.9|43319.9|43422.4|43402.4|43304.9|43284.9|98
1651564500000|2022-05-03 07:55:00|43327.7|43307.7|43349.9|43329.9|43367.4|43347.4|43327.7|43307.7|74
1651564800000|2022-05-03 08:00:00|43347.4|43327.4|43369.9|43349.9|43417.4|43397.4|43344.9|43324.9|107
1651565100000|2022-05-03 08:05:00|43370.2|43350.2|43285.5|43265.5|43377.7|43357.7|43272.7|43252.7|109
1651565400000|2022-05-03 08:10:00|43287.7|43267.7|43308.3|43288.3|43328|43308|43207.7|43187.7|184
1651565700000|2022-05-03 08:15:00|43308|43288|43320.8|43300.8|43333|43313|43293.3|43273.3|98
1651566000000|2022-05-03 08:20:00|43321.1|43301.1|43260.9|43240.9|43327.8|43307.8|43243.4|43223.4|123
1651566300000|2022-05-03 08:25:00|43258.4|43238.4|43262.8|43242.8|43281.9|43261.9|43218.1|43198.1|117
1651566600000|2022-05-03 08:30:00|43275|43255|43262.8|43242.8|43342.2|43322.2|43250.3|43230.3|117
1651566900000|2022-05-03 08:35:00|43260.3|43240.3|43277.8|43257.8|43310|43290|43255.3|43235.3|98
1651567200000|2022-05-03 08:40:00|43275.6|43255.6|43227.8|43207.8|43280.3|43260.3|43227.8|43207.8|68
1651567500000|2022-05-03 08:45:00|43232.5|43212.5|43263.1|43243.1|43293.1|43273.1|43215.9|43195.9|99
1651567800000|2022-05-03 08:50:00|43260.6|43240.6|43273.1|43253.1|43273.1|43253.1|43238.1|43218.1|30
1651568100000|2022-05-03 08:55:00|43270.6|43250.6|43253.1|43233.1|43293.1|43273.1|43253.1|43233.1|59
1651568400000|2022-05-03 09:00:00|43248.1|43228.1|43275|43255|43277.8|43257.8|43248.1|43228.1|34
1651568700000|2022-05-03 09:05:00|43277.5|43257.5|43277.5|43257.5|43278.1|43258.1|43217.5|43197.5|54
1651569000000|2022-05-03 09:10:00|43279.7|43259.7|43297.5|43277.5|43322.2|43302.2|43267.8|43247.8|99
1651569300000|2022-05-03 09:15:00|43295.3|43275.3|43310.3|43290.3|43327.8|43307.8|43292.5|43272.5|71
1651569600000|2022-05-03 09:20:00|43319.4|43299.4|43330.3|43310.3|43365.3|43345.3|43310.3|43290.3|84
1651569900000|2022-05-03 09:25:00|43327.8|43307.8|43325.3|43305.3|43337.8|43317.8|43313.1|43293.1|71
1651570200000|2022-05-03 09:30:00|43323.1|43303.1|43307.8|43287.8|43330.6|43310.6|43305.6|43285.6|57
1651570500000|2022-05-03 09:35:00|43308.1|43288.1|43282.5|43262.5|43322.5|43302.5|43265.3|43245.3|84
1651570800000|2022-05-03 09:40:00|43280|43260|43335|43315|43337.5|43317.5|43272.5|43252.5|51
1651571100000|2022-05-03 09:45:00|43332.8|43312.8|43327.5|43307.5|43349.7|43329.7|43325.3|43305.3|58
1651571400000|2022-05-03 09:50:00|43325.3|43305.3|43367.5|43347.5|43387.5|43367.5|43320|43300|60
1651571700000|2022-05-03 09:55:00|43365.3|43345.3|43330|43310|43367.5|43347.5|43327.5|43307.5|33
1651572000000|2022-05-03 10:00:00|43332.2|43312.2|43332.5|43312.5|43354.7|43334.7|43320|43300|36
1651572300000|2022-05-03 10:05:00|43330.3|43310.3|43315.3|43295.3|43330.3|43310.3|43305.3|43285.3|48
1651572600000|2022-05-03 10:10:00|43315|43295|43232.5|43212.5|43317.5|43297.5|43230.3|43210.3|113
1651572900000|2022-05-03 10:15:00|43237.5|43217.5|43292.5|43272.5|43302.5|43282.5|43237.5|43217.5|76
1651573200000|2022-05-03 10:20:00|43291.9|43271.9|43277.8|43257.8|43307.2|43287.2|43272.5|43252.5|44
1651573500000|2022-05-03 10:25:00|43280|43260|43227.8|43207.8|43292.5|43272.5|43227.8|43207.8|54
1651573800000|2022-05-03 10:30:00|43225.6|43205.6|43202.5|43182.5|43230.3|43210.3|43190.6|43170.6|108
1651574100000|2022-05-03 10:35:00|43200.3|43180.3|43187.6|43167.6|43202.9|43182.9|43155.1|43135.1|179
1651574400000|2022-05-03 10:40:00|43185.1|43165.1|43170.1|43150.1|43192.6|43172.6|43167.9|43147.9|92
1651574700000|2022-05-03 10:45:00|43170.4|43150.4|43187.6|43167.6|43192.6|43172.6|43167.9|43147.9|64
1651575000000|2022-05-03 10:50:00|43185.4|43165.4|43192|43172|43212.6|43192.6|43171|43151|88
1651575300000|2022-05-03 10:55:00|43192.3|43172.3|43177.3|43157.3|43207.3|43187.3|43164.8|43144.8|86
1651575600000|2022-05-03 11:00:00|43177.6|43157.6|43207.3|43187.3|43210.1|43190.1|43177.6|43157.6|58
1651575900000|2022-05-03 11:05:00|43207.6|43187.6|43247.3|43227.3|43247.3|43227.3|43202.6|43182.6|79
1651576200000|2022-05-03 11:10:00|43245.1|43225.1|43235.1|43215.1|43255.1|43235.1|43197.6|43177.6|89
1651576500000|2022-05-03 11:15:00|43237.6|43217.6|43252.6|43232.6|43274.8|43254.8|43222.6|43202.6|135
1651576800000|2022-05-03 11:20:00|43248.2|43228.2|43289.2|43269.2|43293.9|43273.9|43232.6|43212.6|121
1651577100000|2022-05-03 11:25:00|43291.7|43271.7|43264.5|43244.5|43301.7|43281.7|43259.8|43239.8|69
1651577400000|2022-05-03 11:30:00|43267|43247|43204.5|43184.5|43267|43247|43197.9|43177.9|166
1651577700000|2022-05-03 11:35:00|43202|43182|43154.5|43134.5|43212|43192|43147.6|43127.6|254
1651578000000|2022-05-03 11:40:00|43157|43137|43193.9|43173.9|43211.4|43191.4|43147.3|43127.3|417
1651578300000|2022-05-03 11:45:00|43191.4|43171.4|43162|43142|43194.2|43174.2|43162|43142|229
1651578600000|2022-05-03 11:50:00|43159.5|43139.5|43181.7|43161.7|43199.5|43179.5|43129.5|43109.5|173
1651578900000|2022-05-03 11:55:00|43182|43162|43191.4|43171.4|43216.1|43196.1|43178.9|43158.9|186
1651579200000|2022-05-03 12:00:00|43206.1|43186.1|43221.4|43201.4|43248.6|43228.6|43188.9|43168.9|261
1651579500000|2022-05-03 12:05:00|43221.7|43201.7|43002|42982|43221.7|43201.7|42967|42947|720
1651579800000|2022-05-03 12:10:00|42989.8|42969.8|43037.6|43017.6|43042.6|43022.6|42966.7|42946.7|460
1651580100000|2022-05-03 12:15:00|43050.1|43030.1|43107|43087|43142.3|43122.3|43050.1|43030.1|349
1651580400000|2022-05-03 12:20:00|43107.3|43087.3|42998.2|42978.2|43112|43092|42998.2|42978.2|252
1651580700000|2022-05-03 12:25:00|43000.4|42980.4|42964.8|42944.8|43024.8|43004.8|42957|42937|354
1651581000000|2022-05-03 12:30:00|42967|42947|42925.4|42905.4|43009.8|42989.8|42881|42861|473
1651581300000|2022-05-03 12:35:00|42927.6|42907.6|42987|42967|42987|42967|42920.1|42900.1|253
1651581600000|2022-05-03 12:40:00|42984.8|42964.8|43004.8|42984.8|43020.1|43000.1|42972.6|42952.6|210
1651581900000|2022-05-03 12:45:00|43005.1|42985.1|42997.6|42977.6|43030.1|43010.1|42980.4|42960.4|177
1651582200000|2022-05-03 12:50:00|42995.4|42975.4|42996.1|42976.1|43000.8|42980.8|42958|42938|226
1651582500000|2022-05-03 12:55:00|42995.8|42975.8|43089.8|43069.8|43089.8|43069.8|42972.6|42952.6|422
1651582800000|2022-05-03 13:00:00|43087.6|43067.6|43107|43087|43134.2|43114.2|43052|43032|316
1651583100000|2022-05-03 13:05:00|43111.4|43091.4|43121.4|43101.4|43177|43157|43098.9|43078.9|296
1651583400000|2022-05-03 13:10:00|43116.4|43096.4|43130.8|43110.8|43170.8|43150.8|43116.4|43096.4|232
1651583700000|2022-05-03 13:15:00|43134.9|43114.9|43103.6|43083.6|43143.3|43123.3|43088.6|43068.6|250
1651584000000|2022-05-03 13:20:00|43101.4|43081.4|43087.4|43067.4|43122.1|43102.1|43074.6|43054.6|168
1651584300000|2022-05-03 13:25:00|43087.7|43067.7|43072.4|43052.4|43112.1|43092.1|43062.1|43042.1|161
1651584600000|2022-05-03 13:30:00|43077.1|43057.1|43104.6|43084.6|43167.1|43147.1|43067.1|43047.1|400
1651584900000|2022-05-03 13:35:00|43102.4|43082.4|42997.4|42977.4|43124.6|43104.6|42997.1|42977.1|320
1651585200000|2022-05-03 13:40:00|42994.9|42974.9|43039.9|43019.9|43074.3|43054.3|42992.4|42972.4|281
1651585500000|2022-05-03 13:45:00|43039.6|43019.6|43049.6|43029.6|43076.8|43056.8|43004.6|42984.6|407
1651585800000|2022-05-03 13:50:00|43047.4|43027.4|43089|43069|43107.1|43087.1|43042.1|43022.1|300
1651586100000|2022-05-03 13:55:00|43089.3|43069.3|43124.9|43104.9|43163.7|43143.7|43086.8|43066.8|295
1651586400000|2022-05-03 14:00:00|43124.6|43104.6|43161.5|43141.5|43168.3|43148.3|43124.6|43104.6|262
1651586700000|2022-05-03 14:05:00|43159|43139|43141.5|43121.5|43159|43139|43106.8|43086.8|180
1651587000000|2022-05-03 14:10:00|43139.3|43119.3|43225.9|43205.9|43225.9|43205.9|43131.5|43111.5|317
1651587300000|2022-05-03 14:15:00|43223.4|43203.4|43205.5|43185.5|43265.5|43245.5|43168|43148|321
1651587600000|2022-05-03 14:20:00|43201.2|43181.2|43200.9|43180.9|43215.9|43195.9|43178.7|43158.7|270
1651587900000|2022-05-03 14:25:00|43201.2|43181.2|43240.9|43220.9|43285.9|43265.9|43201.2|43181.2|312
1651588200000|2022-05-03 14:30:00|43243.1|43223.1|43224.6|43204.6|43265.2|43245.2|43220.2|43200.2|293
1651588500000|2022-05-03 14:35:00|43225.2|43205.2|43123.4|43103.4|43235.2|43215.2|43100.9|43080.9|331
1651588800000|2022-05-03 14:40:00|43123.1|43103.1|43143.4|43123.4|43155.6|43135.6|43100.9|43080.9|219
1651589100000|2022-05-03 14:45:00|43143.1|43123.1|43021.5|43001.5|43185.9|43165.9|43017.1|42997.1|331
1651589400000|2022-05-03 14:50:00|43019.3|42999.3|42941.5|42921.5|43019.3|42999.3|42941.5|42921.5|296
1651589700000|2022-05-03 14:55:00|42943.7|42923.7|42986.5|42966.5|43044|43024|42943.7|42923.7|213
1651590000000|2022-05-03 15:00:00|42988.7|42968.7|42937.1|42917.1|43002.1|42982.1|42931.5|42911.5|344
1651590300000|2022-05-03 15:05:00|42939.3|42919.3|42886.2|42866.2|42944|42924|42883.7|42863.7|330
1651590600000|2022-05-03 15:10:00|42888.4|42868.4|42788.7|42768.7|42905.9|42885.9|42775.9|42755.9|451
1651590900000|2022-05-03 15:15:00|42783.7|42763.7|42763.1|42743.1|42813.4|42793.4|42736.2|42716.2|408
1651591200000|2022-05-03 15:20:00|42763.4|42743.4|42685.9|42665.9|42763.4|42743.4|42683.4|42663.4|356
1651591500000|2022-05-03 15:25:00|42688.1|42668.1|42748.4|42728.4|42753.4|42733.4|42654|42634|393
1651591800000|2022-05-03 15:30:00|42750.9|42730.9|42758.4|42738.4|42760.9|42740.9|42713.4|42693.4|299
1651592100000|2022-05-03 15:35:00|42760.9|42740.9|42780.6|42760.6|42795|42775|42725.9|42705.9|268
1651592400000|2022-05-03 15:40:00|42785.6|42765.6|42790.6|42770.6|42857.8|42837.8|42783.1|42763.1|423
1651592700000|2022-05-03 15:45:00|42793.4|42773.4|42725.6|42705.6|42798.1|42778.1|42680.9|42660.9|325
1651593000000|2022-05-03 15:50:00|42730|42710|42785.3|42765.3|42785.3|42765.3|42700.3|42680.3|206
1651593300000|2022-05-03 15:55:00|42782.8|42762.8|42808.1|42788.1|42855|42835|42772.8|42752.8|211
1651593600000|2022-05-03 16:00:00|42807.8|42787.8|42773.4|42753.4|42825.9|42805.9|42773.4|42753.4|196
1651593900000|2022-05-03 16:05:00|42768.4|42748.4|42735.9|42715.9|42793.1|42773.1|42725.9|42705.9|162
1651594200000|2022-05-03 16:10:00|42726.2|42706.2|42765.3|42745.3|42770.3|42750.3|42718.4|42698.4|174
1651594500000|2022-05-03 16:15:00|42767.5|42747.5|42765|42745|42770.3|42750.3|42737.8|42717.8|123
1651594800000|2022-05-03 16:20:00|42765.3|42745.3|42823.1|42803.1|42825.3|42805.3|42750.6|42730.6|134
1651595100000|2022-05-03 16:25:00|42822.8|42802.8|42900.3|42880.3|42910.3|42890.3|42810.3|42790.3|249
1651595400000|2022-05-03 16:30:00|42895.9|42875.9|42885.3|42865.3|42895.9|42875.9|42825.3|42805.3|255
1651595700000|2022-05-03 16:35:00|42887.8|42867.8|42868.1|42848.1|42935.3|42915.3|42852.8|42832.8|199
1651596000000|2022-05-03 16:40:00|42870.6|42850.6|42880.3|42860.3|42925.3|42905.3|42865.3|42845.3|212
1651596300000|2022-05-03 16:45:00|42882.8|42862.8|42880.9|42860.9|42918.4|42898.4|42875.9|42855.9|270
1651596600000|2022-05-03 16:50:00|42878.7|42858.7|42868.4|42848.4|42898.4|42878.4|42868.4|42848.4|290
1651596900000|2022-05-03 16:55:00|42865.9|42845.9|42845.9|42825.9|42877.8|42857.8|42821.6|42801.6|914
1651597200000|2022-05-03 17:00:00|42848.1|42828.1|42885.9|42865.9|42941.3|42921.3|42848.1|42828.1|746
1651597500000|2022-05-03 17:05:00|42888.4|42868.4|42961.3|42941.3|42973.4|42953.4|42888.4|42868.4|196
1651597800000|2022-05-03 17:10:00|42960.9|42940.9|43005.9|42985.9|43005.9|42985.9|42948.4|42928.4|146
1651598100000|2022-05-03 17:15:00|43003.8|42983.8|43020.6|43000.6|43029.1|43009.1|43003.4|42983.4|118
1651598400000|2022-05-03 17:20:00|43018.4|42998.4|43021|43001|43025.9|43005.9|42995.9|42975.9|91
1651598700000|2022-05-03 17:25:00|43023.5|43003.5|42978.5|42958.5|43023.5|43003.5|42953.5|42933.5|89
1651599000000|2022-05-03 17:30:00|42976.6|42956.6|42998.5|42978.5|42998.5|42978.5|42923.5|42903.5|147
1651599300000|2022-05-03 17:35:00|42996.3|42976.3|42971|42951|43001.3|42981.3|42951.3|42931.3|120
1651599600000|2022-05-03 17:40:00|42973.1|42953.1|43001|42981|43003.5|42983.5|42968.5|42948.5|69
1651599900000|2022-05-03 17:45:00|42998.5|42978.5|42938.5|42918.5|42998.5|42978.5|42938.5|42918.5|110
1651600200000|2022-05-03 17:50:00|42943.5|42923.5|42896|42876|42943.5|42923.5|42896|42876|64
1651600500000|2022-05-03 17:55:00|42898.5|42878.5|42938.5|42918.5|42938.5|42918.5|42898.5|42878.5|36
1651600800000|2022-05-03 18:00:00|42940.6|42920.6|42888.5|42868.5|42951.3|42931.3|42881.3|42861.3|93
1651601100000|2022-05-03 18:05:00|42892.8|42872.8|42898.5|42878.5|42906.6|42886.6|42888.5|42868.5|53
1651601400000|2022-05-03 18:10:00|42900.6|42880.6|42881|42861|42913.5|42893.5|42881|42861|76
1651601700000|2022-05-03 18:15:00|42878.8|42858.8|42891|42871|42908.5|42888.5|42878.5|42858.5|40
1651602000000|2022-05-03 18:20:00|42893.5|42873.5|42878.5|42858.5|42898.5|42878.5|42878.5|42858.5|34
1651602300000|2022-05-03 18:25:00|42880.7|42860.7|42888.2|42868.2|42898.5|42878.5|42878.5|42858.5|57
1651602600000|2022-05-03 18:30:00|42888.5|42868.5|42931|42911|42933.5|42913.5|42886|42866|46
1651602900000|2022-05-03 18:35:00|42933.2|42913.2|42928.5|42908.5|42968.5|42948.5|42916|42896|72
1651603200000|2022-05-03 18:40:00|42930.7|42910.7|42931|42911|42941|42921|42871|42851|65
1651603500000|2022-05-03 18:45:00|42928.8|42908.8|42943.2|42923.2|42945.3|42925.3|42893.5|42873.5|256
1651603800000|2022-05-03 18:50:00|42943.5|42923.5|43003.5|42983.5|43016.6|42996.6|42936|42916|158
1651604100000|2022-05-03 18:55:00|43006|42986|43008.5|42988.5|43008.8|42988.8|42993.2|42973.2|80
1651604400000|2022-05-03 19:00:00|43010.7|42990.7|42993.5|42973.5|43048.5|43028.5|42993.5|42973.5|96
1651604700000|2022-05-03 19:05:00|42991.3|42971.3|42986|42966|43010.7|42990.7|42981|42961|82
1651605000000|2022-05-03 19:10:00|42983.5|42963.5|42988.2|42968.2|43006|42986|42983.5|42963.5|110
1651605300000|2022-05-03 19:15:00|42988.5|42968.5|42991|42971|43008.2|42988.2|42983.5|42963.5|159
1651605600000|2022-05-03 19:20:00|42988.8|42968.8|42968.5|42948.5|43006|42986|42946|42926|36
1651605900000|2022-05-03 19:25:00|42966.3|42946.3|42948.5|42928.5|42966.3|42946.3|42931.6|42911.6|48
1651606200000|2022-05-03 19:30:00|42946.3|42926.3|42950.7|42930.7|42958.5|42938.5|42931|42911|39
1651606500000|2022-05-03 19:35:00|42951.3|42931.3|42921|42901|42956|42936|42913.5|42893.5|60
1651606800000|2022-05-03 19:40:00|42918.8|42898.8|42921.3|42901.3|42943.5|42923.5|42906.3|42886.3|74
1651607100000|2022-05-03 19:45:00|42919.1|42899.1|42941|42921|42958.5|42938.5|42911|42891|51
1651607400000|2022-05-03 19:50:00|42938.8|42918.8|42968.5|42948.5|42983.5|42963.5|42931.3|42911.3|125
1651607700000|2022-05-03 19:55:00|42970.7|42950.7|42953.5|42933.5|42973.5|42953.5|42951.3|42931.3|36
1651608000000|2022-05-03 20:00:00|42951|42931|42956|42936|42958.5|42938.5|42951|42931|18
1651608300000|2022-05-03 20:05:00|42958.2|42938.2|42958.5|42938.5|42986|42966|42958.2|42938.2|18
1651608600000|2022-05-03 20:10:00|42960.7|42940.7|42953.5|42933.5|42963.5|42943.5|42953.5|42933.5|13
1651608900000|2022-05-03 20:15:00|42956|42936|42956|42936|42961.3|42941.3|42953.5|42933.5|3
1651609200000|2022-05-03 20:20:00|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42951|42931|4
1651609500000|2022-05-03 20:25:00|42951.3|42931.3|42946.3|42926.3|42951.3|42931.3|42936|42916|39
1651609800000|2022-05-03 20:30:00|42943.8|42923.8|42946.3|42926.3|42948.5|42928.5|42941|42921|71
1651610100000|2022-05-03 20:35:00|42943.8|42923.8|42946|42926|42946.3|42926.3|42943.8|42923.8|11
1651610400000|2022-05-03 20:40:00|42948.5|42928.5|42958.5|42938.5|42958.5|42938.5|42948.5|42928.5|24
1651610700000|2022-05-03 20:45:00|42963.2|42943.2|43020.4|43000.4|43020.4|43000.4|42963.2|42943.2|97
1651611000000|2022-05-03 20:50:00|43023.5|43003.5|43036.3|43016.3|43036.3|43016.3|43018.5|42998.5|24
1651611300000|2022-05-03 20:55:00|43039.2|43019.2|43030.7|43010.7|43046.3|43026.3|43021|43001|68
1651615200000|2022-05-03 22:00:00|43020.6|43000.6|43013.5|42993.5|43024.2|43004.2|42997|42977|36
1651615500000|2022-05-03 22:05:00|43013.2|42993.2|43021.4|43001.4|43023.9|43003.9|43010.7|42990.7|11
1651615800000|2022-05-03 22:10:00|43024.2|43004.2|43026.7|43006.7|43034.2|43014.2|43024.2|43004.2|20
1651616100000|2022-05-03 22:15:00|43028.9|43008.9|43026.7|43006.7|43033.9|43013.9|43026.7|43006.7|3
1651616400000|2022-05-03 22:20:00|43026.4|43006.4|43053.9|43033.9|43056.4|43036.4|43026.4|43006.4|24
1651616700000|2022-05-03 22:25:00|43051.7|43031.7|43048.9|43028.9|43053.9|43033.9|43048.9|43028.9|11
1651617000000|2022-05-03 22:30:00|43046.4|43026.4|43048.9|43028.9|43058.5|43038.5|43046.4|43026.4|17
1651617300000|2022-05-03 22:35:00|43053.9|43033.9|43053.9|43033.9|43056.7|43036.7|43051.4|43031.4|14
1651617600000|2022-05-03 22:40:00|43053.5|43033.5|43061.7|43041.7|43064.2|43044.2|43051|43031|10
1651617900000|2022-05-03 22:45:00|43064.2|43044.2|43052|43032|43064.2|43044.2|43044.8|43024.8|23
1651618200000|2022-05-03 22:50:00|43049.5|43029.5|43066.7|43046.7|43069.2|43049.2|43049.5|43029.5|14
1651618500000|2022-05-03 22:55:00|43067|43047|43059.2|43039.2|43069.2|43049.2|43057|43037|7
1651618800000|2022-05-03 23:00:00|43057|43037|43056.7|43036.7|43061.7|43041.7|43046.7|43026.7|15
1651619100000|2022-05-03 23:05:00|43054.5|43034.5|43054.2|43034.2|43054.5|43034.5|43051.7|43031.7|8
1651619400000|2022-05-03 23:10:00|43054.5|43034.5|43044.2|43024.2|43054.5|43034.5|43044.2|43024.2|7
1651619700000|2022-05-03 23:15:00|43041.7|43021.7|43031.7|43011.7|43044.2|43024.2|43031.7|43011.7|8
1651620000000|2022-05-03 23:20:00|43031.4|43011.4|43029.2|43009.2|43031.7|43011.7|43022.4|43002.4|22
1651620300000|2022-05-03 23:25:00|43029.5|43009.5|43029.5|43009.5|43031.7|43011.7|43027|43007|10
1651620600000|2022-05-03 23:30:00|43031.7|43011.7|43021.7|43001.7|43034.2|43014.2|43021.7|43001.7|10
1651620900000|2022-05-03 23:35:00|43019.2|42999.2|42996.7|42976.7|43021.7|43001.7|42994.2|42974.2|50
1651621200000|2022-05-03 23:40:00|42994.5|42974.5|43016.7|42996.7|43021.7|43001.7|42994.5|42974.5|19
1651621500000|2022-05-03 23:45:00|43018.9|42998.9|43049.2|43029.2|43049.2|43029.2|43016.7|42996.7|16
1651621800000|2022-05-03 23:50:00|43051.7|43031.7|43049.2|43029.2|43056.7|43036.7|43047|43027|11
1651622100000|2022-05-03 23:55:00|43046.7|43026.7|43034.5|43014.5|43046.7|43026.7|43027|43007|33
1651622400000|2022-05-04 00:00:00|43032.4|43012.4|43076.7|43056.7|43106.7|43086.7|43014.2|42994.2|105
1651622700000|2022-05-04 00:05:00|43074.5|43054.5|43116.7|43096.7|43141.4|43121.4|43064.2|43044.2|66
1651623000000|2022-05-04 00:10:00|43118.9|43098.9|43121.4|43101.4|43144.2|43124.2|43109.2|43089.2|33
1651623300000|2022-05-04 00:15:00|43121.7|43101.7|43074.6|43054.6|43124.2|43104.2|43064.9|43044.9|38
1651623600000|2022-05-04 00:20:00|43069.6|43049.6|42959.6|42939.6|43069.6|43049.6|42957.4|42937.4|64
1651623900000|2022-05-04 00:25:00|42957.4|42937.4|42957.1|42937.1|42987.1|42967.1|42954.6|42934.6|53
1651624200000|2022-05-04 00:30:00|42954.9|42934.9|42992.4|42972.4|42994.6|42974.6|42954.6|42934.6|30
1651624500000|2022-05-04 00:35:00|42992.1|42972.1|42992.1|42972.1|43024.2|43004.2|42979.6|42959.6|24
1651624800000|2022-05-04 00:40:00|42991.7|42971.7|42969.6|42949.6|43002.1|42982.1|42964.6|42944.6|23
1651625100000|2022-05-04 00:45:00|42967.1|42947.1|42979.6|42959.6|42989.6|42969.6|42964.6|42944.6|29
1651625400000|2022-05-04 00:50:00|42977.1|42957.1|42982.1|42962.1|42989.6|42969.6|42974.6|42954.6|11
1651625700000|2022-05-04 00:55:00|42979.9|42959.9|42972.4|42952.4|42991.7|42971.7|42972.4|42952.4|44
1651626000000|2022-05-04 01:00:00|42974.6|42954.6|42914.6|42894.6|42974.6|42954.6|42911.7|42891.7|86
1651626300000|2022-05-04 01:05:00|42917.1|42897.1|42904.6|42884.6|42919.9|42899.9|42894.6|42874.6|41
1651626600000|2022-05-04 01:10:00|42902.1|42882.1|42889.6|42869.6|42909.6|42889.6|42872.1|42852.1|48
1651626900000|2022-05-04 01:15:00|42887.1|42867.1|42909.6|42889.6|42909.6|42889.6|42884.6|42864.6|20
1651627200000|2022-05-04 01:20:00|42912.1|42892.1|42907.1|42887.1|42912.1|42892.1|42904.6|42884.6|32
1651627500000|2022-05-04 01:25:00|42906.8|42886.8|42911.8|42891.8|42911.8|42891.8|42897.1|42877.1|25
1651627800000|2022-05-04 01:30:00|42909.6|42889.6|43032.1|43012.1|43032.1|43012.1|42902.1|42882.1|80
1651628100000|2022-05-04 01:35:00|43032.4|43012.4|42982.4|42962.4|43049.6|43029.6|42977.4|42957.4|47
1651628400000|2022-05-04 01:40:00|42984.6|42964.6|43007.1|42987.1|43009.6|42989.6|42982.4|42962.4|19
1651628700000|2022-05-04 01:45:00|43009.3|42989.3|43002.1|42982.1|43009.9|42989.9|42985.2|42965.2|46
1651629000000|2022-05-04 01:50:00|42999.9|42979.9|43012.4|42992.4|43024.9|43004.9|42992.7|42972.7|46
1651629300000|2022-05-04 01:55:00|43012.1|42992.1|43047.1|43027.1|43049.6|43029.6|43009.9|42989.9|32
1651629600000|2022-05-04 02:00:00|43044.9|43024.9|43094.6|43074.6|43107.4|43087.4|43039.6|43019.6|59
1651629900000|2022-05-04 02:05:00|43094.9|43074.9|43092.4|43072.4|43125.2|43105.2|43084.9|43064.9|84
1651630200000|2022-05-04 02:10:00|43092.1|43072.1|43094.9|43074.9|43102.4|43082.4|43059.9|43039.9|76
1651630500000|2022-05-04 02:15:00|43092.4|43072.4|43147.1|43127.1|43147.1|43127.1|43074.9|43054.9|113
1651630800000|2022-05-04 02:20:00|43144.9|43124.9|43164.6|43144.6|43179.9|43159.9|43139.9|43119.9|72
1651631100000|2022-05-04 02:25:00|43167.1|43147.1|43219.3|43199.3|43234.6|43214.6|43165.3|43145.3|174
1651631400000|2022-05-04 02:30:00|43217.1|43197.1|43224.3|43204.3|43246.4|43226.4|43217.1|43197.1|54
1651631700000|2022-05-04 02:35:00|43226.8|43206.8|43192.1|43172.1|43234.3|43214.3|43192.1|43172.1|39
1651632000000|2022-05-04 02:40:00|43189.9|43169.9|43192.1|43172.1|43199.6|43179.6|43172.4|43152.4|51
1651632300000|2022-05-04 02:45:00|43189.3|43169.3|43174.9|43154.9|43192.1|43172.1|43174.9|43154.9|35
1651632600000|2022-05-04 02:50:00|43177.1|43157.1|43139.6|43119.6|43179.6|43159.6|43139.6|43119.6|43
1651632900000|2022-05-04 02:55:00|43137.4|43117.4|43114.6|43094.6|43144.6|43124.6|43109.6|43089.6|29
1651633200000|2022-05-04 03:00:00|43109.6|43089.6|43144.6|43124.6|43152.1|43132.1|43109.6|43089.6|26
1651633500000|2022-05-04 03:05:00|43142.4|43122.4|43159.6|43139.6|43169.6|43149.6|43139.6|43119.6|21
1651633800000|2022-05-04 03:10:00|43156.8|43136.8|43162.1|43142.1|43162.1|43142.1|43147.1|43127.1|23
1651634100000|2022-05-04 03:15:00|43164.3|43144.3|43156.8|43136.8|43172.1|43152.1|43154.6|43134.6|27
1651634400000|2022-05-04 03:20:00|43157.1|43137.1|43175|43155|43179.6|43159.6|43157.1|43137.1|19
1651634700000|2022-05-04 03:25:00|43174.6|43154.6|43207.1|43187.1|43207.1|43187.1|43174.6|43154.6|28
1651635000000|2022-05-04 03:30:00|43204.3|43184.3|43169.6|43149.6|43214.6|43194.6|43167.1|43147.1|50
1651635300000|2022-05-04 03:35:00|43172.1|43152.1|43202.5|43182.5|43202.5|43182.5|43169.6|43149.6|6
1651635600000|2022-05-04 03:40:00|43204.6|43184.6|43190|43170|43204.6|43184.6|43187.1|43167.1|19
1651635900000|2022-05-04 03:45:00|43189.6|43169.6|43172.5|43152.5|43190|43170|43172.1|43152.1|10
1651636200000|2022-05-04 03:50:00|43172.8|43152.8|43152.1|43132.1|43174.6|43154.6|43152.1|43132.1|25
1651636500000|2022-05-04 03:55:00|43154.6|43134.6|43149.6|43129.6|43164.6|43144.6|43144.6|43124.6|12
1651636800000|2022-05-04 04:00:00|43147.5|43127.5|43154.6|43134.6|43161.8|43141.8|43142.1|43122.1|16
1651637100000|2022-05-04 04:05:00|43156.8|43136.8|43144|43124|43157.1|43137.1|43127.1|43107.1|19
1651637400000|2022-05-04 04:10:00|43146.1|43126.1|43159.6|43139.6|43159.6|43139.6|43139.6|43119.6|16
1651637700000|2022-05-04 04:15:00|43157.1|43137.1|43174.3|43154.3|43174.3|43154.3|43154.6|43134.6|4
1651638000000|2022-05-04 04:20:00|43174.6|43154.6|43196.8|43176.8|43196.8|43176.8|43164.3|43144.3|30
1651638300000|2022-05-04 04:25:00|43199.3|43179.3|43199.3|43179.3|43201.5|43181.5|43189.3|43169.3|20
1651638600000|2022-05-04 04:30:00|43196.8|43176.8|43214.3|43194.3|43219.3|43199.3|43191.8|43171.8|30
1651638900000|2022-05-04 04:35:00|43216.8|43196.8|43239.3|43219.3|43239.3|43219.3|43209.3|43189.3|33
1651639200000|2022-05-04 04:40:00|43231.8|43211.8|43226.8|43206.8|43236.8|43216.8|43224.7|43204.7|28
1651639500000|2022-05-04 04:45:00|43224.7|43204.7|43211.5|43191.5|43224.7|43204.7|43204.7|43184.7|13
1651639800000|2022-05-04 04:50:00|43206.5|43186.5|43196.5|43176.5|43206.5|43186.5|43194.3|43174.3|11
1651640100000|2022-05-04 04:55:00|43194.3|43174.3|43200.5|43180.5|43200.5|43180.5|43179.3|43159.3|27
1651640400000|2022-05-04 05:00:00|43198.3|43178.3|43174|43154|43202.7|43182.7|43171.5|43151.5|35
1651640700000|2022-05-04 05:05:00|43176.2|43156.2|43139|43119|43176.5|43156.5|43139|43119|31
1651641000000|2022-05-04 05:10:00|43143.7|43123.7|43179|43159|43179|43159|43114|43094|64
1651641300000|2022-05-04 05:15:00|43181.5|43161.5|43133.7|43113.7|43181.5|43161.5|43133.7|43113.7|27
1651641600000|2022-05-04 05:20:00|43131.5|43111.5|43179|43159|43180.8|43160.8|43109|43089|52
1651641900000|2022-05-04 05:25:00|43176.5|43156.5|43114|43094|43176.5|43156.5|43091.2|43071.2|91
1651642200000|2022-05-04 05:30:00|43111.8|43091.8|43104.7|43084.7|43124.3|43104.3|43101.8|43081.8|32
1651642500000|2022-05-04 05:35:00|43109.3|43089.3|43116.5|43096.5|43119|43099|43084|43064|37
1651642800000|2022-05-04 05:40:00|43114|43094|43119|43099|43124.3|43104.3|43086.8|43066.8|25
1651643100000|2022-05-04 05:45:00|43121.2|43101.2|43003.7|42983.7|43149|43129|42994|42974|93
1651643400000|2022-05-04 05:50:00|43004|42984|43024.7|43004.7|43034|43014|42994|42974|41
1651643700000|2022-05-04 05:55:00|43022.2|43002.2|43029|43009|43029|43009|43014.7|42994.7|16
1651644000000|2022-05-04 06:00:00|43026.9|43006.9|42974.4|42954.4|43036.5|43016.5|42959.4|42939.4|77
1651644300000|2022-05-04 06:05:00|42976.5|42956.5|43046.5|43026.5|43059|43039|42974.4|42954.4|57
1651644600000|2022-05-04 06:10:00|43044.4|43024.4|43051.5|43031.5|43056.9|43036.9|43036.9|43016.9|34
1651644900000|2022-05-04 06:15:00|43051.9|43031.9|43111.5|43091.5|43111.5|43091.5|43034.4|43014.4|44
1651645200000|2022-05-04 06:20:00|43113.7|43093.7|43071.9|43051.9|43126.9|43106.9|43071.9|43051.9|71
1651645500000|2022-05-04 06:25:00|43074.4|43054.4|43031.9|43011.9|43084.4|43064.4|43026.5|43006.5|46
1651645800000|2022-05-04 06:30:00|43036.2|43016.2|43059.4|43039.4|43059.4|43039.4|43034.4|43014.4|23
1651646100000|2022-05-04 06:35:00|43050|43030|43061.9|43041.9|43071.9|43051.9|43042.2|43022.2|23
1651646400000|2022-05-04 06:40:00|43059.7|43039.7|43059|43039|43076.9|43056.9|43036.9|43016.9|27
1651646700000|2022-05-04 06:45:00|43059.4|43039.4|43024.4|43004.4|43061.9|43041.9|43011.9|42991.9|39
1651647000000|2022-05-04 06:50:00|43026.5|43006.5|43069.4|43049.4|43109|43089|43026.5|43006.5|46
1651647300000|2022-05-04 06:55:00|43061.9|43041.9|43119.4|43099.4|43139.4|43119.4|43039.4|43019.4|103
1651647600000|2022-05-04 07:00:00|43114.4|43094.4|43089.4|43069.4|43114.4|43094.4|43049.4|43029.4|94
1651647900000|2022-05-04 07:05:00|43086.9|43066.9|43166.9|43146.9|43212.2|43192.2|43084.4|43064.4|153
1651648200000|2022-05-04 07:10:00|43164.7|43144.7|43077.6|43057.6|43166.5|43146.5|43060.4|43040.4|104
1651648500000|2022-05-04 07:15:00|43075.4|43055.4|43032.6|43012.6|43075.4|43055.4|43000.1|42980.1|92
1651648800000|2022-05-04 07:20:00|43034.7|43014.7|43110.7|43090.7|43130.1|43110.1|43034.7|43014.7|94
1651649100000|2022-05-04 07:25:00|43110.4|43090.4|43090.1|43070.1|43110.4|43090.4|43057.6|43037.6|95
1651649400000|2022-05-04 07:30:00|43087.9|43067.9|43065.1|43045.1|43087.9|43067.9|43027.6|43007.6|69
1651649700000|2022-05-04 07:35:00|43069.4|43049.4|43113.2|43093.2|43134.7|43114.7|43062.9|43042.9|90
1651650000000|2022-05-04 07:40:00|43115.4|43095.4|43167.2|43147.2|43167.2|43147.2|43105.1|43085.1|67
1651650300000|2022-05-04 07:45:00|43169.4|43149.4|43247.2|43227.2|43259.7|43239.7|43169.4|43149.4|168
1651650600000|2022-05-04 07:50:00|43249.7|43229.7|43279.7|43259.7|43299.4|43279.4|43229.4|43209.4|142
1651650900000|2022-05-04 07:55:00|43281.9|43261.9|43276.9|43256.9|43301.6|43281.6|43254.4|43234.4|146
1651651200000|2022-05-04 08:00:00|43274.7|43254.7|43279.1|43259.1|43279.1|43259.1|43213.2|43193.2|169
1651651500000|2022-05-04 08:05:00|43276.9|43256.9|43287.2|43267.2|43289.7|43269.7|43224.7|43204.7|133
1651651800000|2022-05-04 08:10:00|43285.1|43265.1|43230.1|43210.1|43299.4|43279.4|43230.1|43210.1|88
1651652100000|2022-05-04 08:15:00|43225.4|43205.4|43181.9|43161.9|43225.4|43205.4|43159.7|43139.7|65
1651652400000|2022-05-04 08:20:00|43184.4|43164.4|43189.7|43169.7|43194.4|43174.4|43174.4|43154.4|33
1651652700000|2022-05-04 08:25:00|43189.4|43169.4|43176.9|43156.9|43196.9|43176.9|43142.6|43122.6|94
1651653000000|2022-05-04 08:30:00|43177.2|43157.2|43219.4|43199.4|43276.9|43256.9|43159.4|43139.4|90
1651653300000|2022-05-04 08:35:00|43217.2|43197.2|43219.4|43199.4|43219.7|43199.7|43176.9|43156.9|75
1651653600000|2022-05-04 08:40:00|43216.9|43196.9|43216.6|43196.6|43219.1|43199.1|43175.1|43155.1|65
1651653900000|2022-05-04 08:45:00|43214.4|43194.4|43211.9|43191.9|43239.1|43219.1|43207.3|43187.3|72
1651654200000|2022-05-04 08:50:00|43209.8|43189.8|43294.1|43274.1|43294.1|43274.1|43207.3|43187.3|91
1651654500000|2022-05-04 08:55:00|43289.4|43269.4|43226.6|43206.6|43289.4|43269.4|43226.6|43206.6|86
1651654800000|2022-05-04 09:00:00|43228.7|43208.7|43176.2|43156.2|43251.2|43231.2|43161.2|43141.2|111
1651655100000|2022-05-04 09:05:00|43171.6|43151.6|43114.1|43094.1|43173.7|43153.7|43099.4|43079.4|83
1651655400000|2022-05-04 09:10:00|43111.9|43091.9|43129.1|43109.1|43154.1|43134.1|43106.6|43086.6|68
1651655700000|2022-05-04 09:15:00|43121.6|43101.6|43094.4|43074.4|43121.6|43101.6|43089.4|43069.4|45
1651656000000|2022-05-04 09:20:00|43092.3|43072.3|43103.7|43083.7|43111.2|43091.2|43081.2|43061.2|57
1651656300000|2022-05-04 09:25:00|43103.4|43083.4|43091.2|43071.2|43103.4|43083.4|43076.2|43056.2|22
1651656600000|2022-05-04 09:30:00|43089.1|43069.1|43113.7|43093.7|43121.2|43101.2|43081.6|43061.6|63
1651656900000|2022-05-04 09:35:00|43118.7|43098.7|43076.6|43056.6|43123.7|43103.7|43074.1|43054.1|34
1651657200000|2022-05-04 09:40:00|43078.8|43058.8|43105.9|43085.9|43105.9|43085.9|43076.3|43056.3|23
1651657500000|2022-05-04 09:45:00|43110.9|43090.9|43062.3|43042.3|43121.9|43101.9|43062.3|43042.3|110
1651657800000|2022-05-04 09:50:00|43060.1|43040.1|43102.6|43082.6|43112.6|43092.6|43045.1|43025.1|99
1651658100000|2022-05-04 09:55:00|43104.8|43084.8|43124.8|43104.8|43155.1|43135.1|43104.8|43084.8|62
1651658400000|2022-05-04 10:00:00|43125.1|43105.1|43198|43178|43200.1|43180.1|43124.8|43104.8|56
1651658700000|2022-05-04 10:05:00|43195.5|43175.5|43202.6|43182.6|43207.6|43187.6|43172.6|43152.6|50
1651659000000|2022-05-04 10:10:00|43205.1|43185.1|43192.6|43172.6|43219.4|43199.4|43183.7|43163.7|57
1651659300000|2022-05-04 10:15:00|43180.1|43160.1|43227.6|43207.6|43230.1|43210.1|43164|43144|58
1651659600000|2022-05-04 10:20:00|43230.1|43210.1|43180.1|43160.1|43255.1|43235.1|43178|43158|88
1651659900000|2022-05-04 10:25:00|43182.3|43162.3|43226.9|43206.9|43246.9|43226.9|43182.3|43162.3|48
1651660200000|2022-05-04 10:30:00|43224.8|43204.8|43204.5|43184.5|43234.1|43214.1|43194.8|43174.8|39
1651660500000|2022-05-04 10:35:00|43202.3|43182.3|43204.5|43184.5|43209.5|43189.5|43199.5|43179.5|16
1651660800000|2022-05-04 10:40:00|43206.6|43186.6|43204.5|43184.5|43224.5|43204.5|43201.6|43181.6|33
1651661100000|2022-05-04 10:45:00|43202|43182|43179.8|43159.8|43214.5|43194.5|43177.3|43157.3|52
1651661400000|2022-05-04 10:50:00|43183.8|43163.8|43176.6|43156.6|43227|43207|43176.6|43156.6|87
1651661700000|2022-05-04 10:55:00|43174.5|43154.5|43187.3|43167.3|43207|43187|43147.3|43127.3|130
1651662000000|2022-05-04 11:00:00|43185.1|43165.1|43134.8|43114.8|43199.5|43179.5|43129.5|43109.5|62
1651662300000|2022-05-04 11:05:00|43134.5|43114.5|43119.5|43099.5|43154.5|43134.5|43114.5|43094.5|51
1651662600000|2022-05-04 11:10:00|43124.5|43104.5|43097|43077|43132|43112|43082.3|43062.3|93
1651662900000|2022-05-04 11:15:00|43099.1|43079.1|43112|43092|43119.5|43099.5|43085.2|43065.2|54
1651663200000|2022-05-04 11:20:00|43109.5|43089.5|43092|43072|43124.5|43104.5|43092|43072|82
1651663500000|2022-05-04 11:25:00|43089.8|43069.8|43077.3|43057.3|43097|43077|43062.7|43042.7|98
1651663800000|2022-05-04 11:30:00|43079.5|43059.5|43102.7|43082.7|43137.3|43117.3|43079.5|43059.5|148
1651664100000|2022-05-04 11:35:00|43099.5|43079.5|43084.1|43064.1|43111.6|43091.6|43079.5|43059.5|84
1651664400000|2022-05-04 11:40:00|43084.5|43064.5|43149.5|43129.5|43184.1|43164.1|43079.5|43059.5|165
1651664700000|2022-05-04 11:45:00|43147.3|43127.3|43119.5|43099.5|43162.3|43142.3|43119.5|43099.5|50
1651665000000|2022-05-04 11:50:00|43122|43102|43152|43132|43169.5|43149.5|43122|43102|55
1651665300000|2022-05-04 11:55:00|43159.1|43139.1|43167|43147|43201.6|43181.6|43142|43122|138
1651665600000|2022-05-04 12:00:00|43160.2|43140.2|43135.9|43115.9|43172|43152|43135.2|43115.2|171
1651665900000|2022-05-04 12:05:00|43134.1|43114.1|43042.2|43022.2|43134.1|43114.1|43042.2|43022.2|308
1651666200000|2022-05-04 12:10:00|43030.1|43010.1|42994.7|42974.7|43030.1|43010.1|42948.3|42928.3|546
1651666500000|2022-05-04 12:15:00|42990.4|42970.4|42957.2|42937.2|42992.6|42972.6|42914.7|42894.7|285
1651666800000|2022-05-04 12:20:00|42954.7|42934.7|42912.3|42892.3|42967.2|42947.2|42877.3|42857.3|285
1651667100000|2022-05-04 12:25:00|42914.4|42894.4|42987.3|42967.3|42987.3|42967.3|42897.3|42877.3|222
1651667400000|2022-05-04 12:30:00|42989.4|42969.4|42947.3|42927.3|43034.4|43014.4|42947.3|42927.3|143
1651667700000|2022-05-04 12:35:00|42945.1|42925.1|42912.6|42892.6|42977.3|42957.3|42902.6|42882.6|148
1651668000000|2022-05-04 12:40:00|42917.3|42897.3|42949.8|42929.8|42959.8|42939.8|42867.3|42847.3|240
1651668300000|2022-05-04 12:45:00|42947.3|42927.3|42929.8|42909.8|42981.9|42961.9|42919.8|42899.8|142
1651668600000|2022-05-04 12:50:00|42931.9|42911.9|42852.6|42832.6|42931.9|42911.9|42852.6|42832.6|187
1651668900000|2022-05-04 12:55:00|42850.5|42830.5|42803.3|42783.3|42852.3|42832.3|42777.3|42757.3|405
1651669200000|2022-05-04 13:00:00|42800.5|42780.5|42740.5|42720.5|42808|42788|42733|42713|296
1651669500000|2022-05-04 13:05:00|42738.3|42718.3|42739.8|42719.8|42768|42748|42723|42703|306
1651669800000|2022-05-04 13:10:00|42741.9|42721.9|42816.9|42796.9|42831.2|42811.2|42722.3|42702.3|361
1651670100000|2022-05-04 13:15:00|42814.4|42794.4|42784.1|42764.1|42859.1|42839.1|42777.3|42757.3|227
1651670400000|2022-05-04 13:20:00|42786.2|42766.2|42821.9|42801.9|42849.4|42829.4|42784.4|42764.4|104
1651670700000|2022-05-04 13:25:00|42824.1|42804.1|42774.1|42754.1|42843.7|42823.7|42769.1|42749.1|131
1651671000000|2022-05-04 13:30:00|42771.9|42751.9|42738.8|42718.8|42774.4|42754.4|42721.6|42701.6|261
1651671300000|2022-05-04 13:35:00|42739.1|42719.1|42744.1|42724.1|42764.1|42744.1|42686.9|42666.9|260
1651671600000|2022-05-04 13:40:00|42741.9|42721.9|42716.6|42696.6|42753.8|42733.8|42694.1|42674.1|188
1651671900000|2022-05-04 13:45:00|42716.3|42696.3|42671.3|42651.3|42718.8|42698.8|42636.5|42616.5|681
1651672200000|2022-05-04 13:50:00|42669.1|42649.1|42590.5|42570.5|42671.3|42651.3|42588|42568|560
1651672500000|2022-05-04 13:55:00|42587.7|42567.7|42554.8|42534.8|42603|42583|42537.3|42517.3|299
1651672800000|2022-05-04 14:00:00|42550.2|42530.2|42561.6|42541.6|42605.9|42585.9|42541.6|42521.6|386
1651673100000|2022-05-04 14:05:00|42559.1|42539.1|42589.1|42569.1|42594.1|42574.1|42548.8|42528.8|180
1651673400000|2022-05-04 14:10:00|42586.6|42566.6|42561.6|42541.6|42606.6|42586.6|42561.6|42541.6|165
1651673700000|2022-05-04 14:15:00|42556.6|42536.6|42571.3|42551.3|42579.1|42559.1|42532|42512|167
1651674000000|2022-05-04 14:20:00|42571.6|42551.6|42724.9|42704.9|42724.9|42704.9|42566.6|42546.6|547
1651674300000|2022-05-04 14:25:00|42725.2|42705.2|42787.4|42767.4|42792|42772|42720.6|42700.6|377
1651674600000|2022-05-04 14:30:00|42784.9|42764.9|42810.2|42790.2|42845.2|42825.2|42780.6|42760.6|403
1651674900000|2022-05-04 14:35:00|42812.7|42792.7|42904.2|42884.2|42909.5|42889.5|42812.7|42792.7|580
1651675200000|2022-05-04 14:40:00|42901.7|42881.7|42919.5|42899.5|42956.7|42936.7|42874.5|42854.5|376
1651675500000|2022-05-04 14:45:00|42924.2|42904.2|43021.3|43001.3|43028.8|43008.8|42919.2|42899.2|478
1651675800000|2022-05-04 14:50:00|43023.8|43003.8|42944.5|42924.5|43049.2|43029.2|42941.7|42921.7|487
1651676100000|2022-05-04 14:55:00|42946.7|42926.7|43140.7|43120.7|43157.8|43137.8|42946.7|42926.7|786
1651676400000|2022-05-04 15:00:00|43151|43131|43042.8|43022.8|43155.7|43135.7|43010.7|42990.7|472
1651676700000|2022-05-04 15:05:00|43043.2|43023.2|43010.7|42990.7|43080.3|43060.3|43007.8|42987.8|186
1651677000000|2022-05-04 15:10:00|43015.3|42995.3|42965.7|42945.7|43015.7|42995.7|42945.7|42925.7|223
1651677300000|2022-05-04 15:15:00|42963.5|42943.5|42945.7|42925.7|43003.5|42983.5|42942.8|42922.8|238
1651677600000|2022-05-04 15:20:00|42950.7|42930.7|42982.5|42962.5|43030|43010|42950.7|42930.7|320
1651677900000|2022-05-04 15:25:00|42985|42965|42997.5|42977.5|43027.5|43007.5|42980.3|42960.3|232
1651678200000|2022-05-04 15:30:00|42995|42975|42977.5|42957.5|43045|43025|42972.8|42952.8|184
1651678500000|2022-05-04 15:35:00|42979.6|42959.6|42975|42955|42999.6|42979.6|42967.8|42947.8|109
1651678800000|2022-05-04 15:40:00|42972.5|42952.5|43000|42980|43006.8|42986.8|42937.5|42917.5|165
1651679100000|2022-05-04 15:45:00|43002.5|42982.5|43079.6|43059.6|43082.5|43062.5|42997.5|42977.5|240
1651679400000|2022-05-04 15:50:00|43081.8|43061.8|43251.8|43231.8|43254.6|43234.6|43070|43050|325
1651679700000|2022-05-04 15:55:00|43252.1|43232.1|43214.3|43194.3|43275.3|43255.3|43175.7|43155.7|310
1651680000000|2022-05-04 16:00:00|43216.8|43196.8|43286.4|43266.4|43382.1|43362.1|43216.8|43196.8|525
1651680300000|2022-05-04 16:05:00|43289.3|43269.3|43342.1|43322.1|43352.1|43332.1|43289.3|43269.3|287
1651680600000|2022-05-04 16:10:00|43342.5|43322.5|43364.3|43344.3|43444.3|43424.3|43337.5|43317.5|375
1651680900000|2022-05-04 16:15:00|43366.8|43346.8|43337.1|43317.1|43394.3|43374.3|43325.3|43305.3|201
1651681200000|2022-05-04 16:20:00|43337.5|43317.5|43317.5|43297.5|43387.5|43367.5|43317.5|43297.5|151
1651681500000|2022-05-04 16:25:00|43315.3|43295.3|43337.5|43317.5|43368.9|43348.9|43315|43295|180
1651681800000|2022-05-04 16:30:00|43342.5|43322.5|43342.1|43322.1|43357.5|43337.5|43315.3|43295.3|194
1651682100000|2022-05-04 16:35:00|43344.6|43324.6|43323.9|43303.9|43357.5|43337.5|43298.2|43278.2|235
1651682400000|2022-05-04 16:40:00|43321|43301|43338.2|43318.2|43341.4|43321.4|43303.9|43283.9|191
1651682700000|2022-05-04 16:45:00|43340.7|43320.7|43315.7|43295.7|43345.7|43325.7|43311.4|43291.4|211
1651683000000|2022-05-04 16:50:00|43317.8|43297.8|43373.5|43353.5|43402.8|43382.8|43317.8|43297.8|257
1651683300000|2022-05-04 16:55:00|43375.7|43355.7|43394.6|43374.6|43407.5|43387.5|43347.1|43327.1|1012
1651683600000|2022-05-04 17:00:00|43392.4|43372.4|43398.9|43378.9|43401|43381|43349.2|43329.2|255
1651683900000|2022-05-04 17:05:00|43396.4|43376.4|43442.1|43422.1|43442.1|43422.1|43396|43376|213
1651684200000|2022-05-04 17:10:00|43440|43420|43370.7|43350.7|43440.7|43420.7|43343.2|43323.2|240
1651684500000|2022-05-04 17:15:00|43373.2|43353.2|43368.5|43348.5|43406.4|43386.4|43368.5|43348.5|31
1651684800000|2022-05-04 17:20:00|43372.8|43352.8|43370.7|43350.7|43377.8|43357.8|43356|43336|47
1651685100000|2022-05-04 17:25:00|43373.2|43353.2|43328.9|43308.9|43373.2|43353.2|43328.9|43308.9|85
1651685400000|2022-05-04 17:30:00|43326.4|43306.4|43293.9|43273.9|43326.4|43306.4|43271.4|43251.4|114
1651685700000|2022-05-04 17:35:00|43294.3|43274.3|43293.9|43273.9|43298.5|43278.5|43253.9|43233.9|73
1651686000000|2022-05-04 17:40:00|43291.8|43271.8|43311.4|43291.4|43311.4|43291.4|43288.9|43268.9|60
1651686300000|2022-05-04 17:45:00|43309.3|43289.3|43231.8|43211.8|43309.3|43289.3|43231.8|43211.8|89
1651686600000|2022-05-04 17:50:00|43233.9|43213.9|43273.9|43253.9|43276|43256|43229.3|43209.3|70
1651686900000|2022-05-04 17:55:00|43271.4|43251.4|43183.9|43163.9|43298.5|43278.5|43172.8|43152.8|196
1651687200000|2022-05-04 18:00:00|43186.1|43166.1|43405|43385|43469.6|43449.6|43186.1|43166.1|291
1651687500000|2022-05-04 18:05:00|43405.7|43385.7|43298.2|43278.2|43471.1|43451.1|43288.2|43268.2|126
1651687800000|2022-05-04 18:10:00|43280.7|43260.7|43253.6|43233.6|43316.1|43296.1|43251.1|43231.1|143
1651688100000|2022-05-04 18:15:00|43251.4|43231.4|43258.9|43238.9|43302.8|43282.8|43244.6|43224.6|94
1651688400000|2022-05-04 18:20:00|43261.1|43241.1|43240.3|43220.3|43261.1|43241.1|43193.6|43173.6|181
1651688700000|2022-05-04 18:25:00|43240.7|43220.7|43268.6|43248.6|43325.7|43305.7|43233.2|43213.2|199
1651689000000|2022-05-04 18:30:00|43268.2|43248.2|42923.6|42903.6|43321.1|43301.1|42881.1|42861.1|533
1651689300000|2022-05-04 18:35:00|42932.1|42912.1|43218.6|43198.6|43263.6|43243.6|42911.1|42891.1|516
1651689600000|2022-05-04 18:40:00|43220.7|43200.7|43478.2|43458.2|43535.4|43515.4|43188.6|43168.6|480
1651689900000|2022-05-04 18:45:00|43477.9|43457.9|43501.1|43481.1|43660|43640|43456.4|43436.4|479
1651690200000|2022-05-04 18:50:00|43500.7|43480.7|43652.9|43632.9|43655.4|43635.4|43500.7|43480.7|308
1651690500000|2022-05-04 18:55:00|43659.3|43639.3|43645|43625|43705|43685|43592.5|43572.5|524
1651690800000|2022-05-04 19:00:00|43647.5|43627.5|43573.6|43553.6|43747.5|43727.5|43567.9|43547.9|208
1651691100000|2022-05-04 19:05:00|43575.7|43555.7|43692.9|43672.9|43700.4|43680.4|43575.7|43555.7|142
1651691400000|2022-05-04 19:10:00|43695|43675|43669.6|43649.6|43742.1|43722.1|43632.5|43612.5|99
1651691700000|2022-05-04 19:15:00|43665.4|43645.4|43625.4|43605.4|43715|43695|43620.4|43600.4|188
1651692000000|2022-05-04 19:20:00|43627.5|43607.5|43680.4|43660.4|43707.5|43687.5|43603.2|43583.2|97
1651692300000|2022-05-04 19:25:00|43682.5|43662.5|43730.4|43710.4|43737.9|43717.9|43655.4|43635.4|95
1651692600000|2022-05-04 19:30:00|43728.2|43708.2|43765.4|43745.4|43765.4|43745.4|43695.7|43675.7|115
1651692900000|2022-05-04 19:35:00|43772.9|43752.9|43708.2|43688.2|43800.4|43780.4|43698.2|43678.2|117
1651693200000|2022-05-04 19:40:00|43707.9|43687.9|43755.7|43735.7|43772.5|43752.5|43695.7|43675.7|104
1651693500000|2022-05-04 19:45:00|43755.4|43735.4|43808.2|43788.2|43810.4|43790.4|43691.4|43671.4|199
1651693800000|2022-05-04 19:50:00|43810.4|43790.4|43767.2|43747.2|43843.6|43823.6|43736.8|43716.8|92
1651694100000|2022-05-04 19:55:00|43766.8|43746.8|43765.7|43745.7|43782.5|43762.5|43723.6|43703.6|74
1651694400000|2022-05-04 20:00:00|43770.7|43750.7|43765.7|43745.7|43775.4|43755.4|43740.7|43720.7|62
1651694700000|2022-05-04 20:05:00|43763.6|43743.6|43793.2|43773.2|43803.2|43783.2|43762.9|43742.9|58
1651695000000|2022-05-04 20:10:00|43795.4|43775.4|43770.7|43750.7|43800.4|43780.4|43770.7|43750.7|56
1651695300000|2022-05-04 20:15:00|43773.2|43753.2|43755.7|43735.7|43780.7|43760.7|43755.7|43735.7|52
1651695600000|2022-05-04 20:20:00|43753.6|43733.6|43748.2|43728.2|43765.7|43745.7|43745.7|43725.7|29
1651695900000|2022-05-04 20:25:00|43745.7|43725.7|43729.7|43709.7|43750|43730|43723.6|43703.6|53
1651696200000|2022-05-04 20:30:00|43727.5|43707.5|43751.1|43731.1|43751.1|43731.1|43723.6|43703.6|20
1651696500000|2022-05-04 20:35:00|43755.7|43735.7|43738.6|43718.6|43755.7|43735.7|43731.1|43711.1|55
1651696800000|2022-05-04 20:40:00|43736.5|43716.5|43736.1|43716.1|43753.6|43733.6|43736.1|43716.1|25
1651697100000|2022-05-04 20:45:00|43738.6|43718.6|43685.7|43665.7|43738.6|43718.6|43685.4|43665.4|59
1651697400000|2022-05-04 20:50:00|43683.6|43663.6|43640.7|43620.7|43683.6|43663.6|43638.2|43618.2|65
1651697700000|2022-05-04 20:55:00|43641.1|43621.1|43653.2|43633.2|43670.7|43650.7|43638.6|43618.6|44
1651701600000|2022-05-04 22:00:00|43683.6|43663.6|43728.6|43708.6|43744.7|43724.7|43683.6|43663.6|87
1651701900000|2022-05-04 22:05:00|43726.1|43706.1|43728.6|43708.6|43736.1|43716.1|43718.6|43698.6|21
1651702200000|2022-05-04 22:10:00|43726.1|43706.1|43680.8|43660.8|43726.1|43706.1|43631.5|43611.5|53
1651702500000|2022-05-04 22:15:00|43686.1|43666.1|43711.1|43691.1|43716.5|43696.5|43682.2|43662.2|23
1651702800000|2022-05-04 22:20:00|43701.8|43681.8|43686.1|43666.1|43705.8|43685.8|43686.1|43666.1|11
1651703100000|2022-05-04 22:25:00|43683.6|43663.6|43671.5|43651.5|43683.6|43663.6|43671.1|43651.1|11
1651703400000|2022-05-04 22:30:00|43675.8|43655.8|43656.1|43636.1|43678.6|43658.6|43651.1|43631.1|18
1651703700000|2022-05-04 22:35:00|43651.5|43631.5|43722.9|43702.9|43729|43709|43626.1|43606.1|97
1651704000000|2022-05-04 22:40:00|43720.8|43700.8|43708.3|43688.3|43727.5|43707.5|43681.9|43661.9|45
1651704300000|2022-05-04 22:45:00|43708.6|43688.6|43725.8|43705.8|43743.6|43723.6|43708.6|43688.6|19
1651704600000|2022-05-04 22:50:00|43723.3|43703.3|43742.9|43722.9|43770.8|43750.8|43723.3|43703.3|35
1651704900000|2022-05-04 22:55:00|43740.4|43720.4|43718.3|43698.3|43740.4|43720.4|43717.5|43697.5|27
1651705200000|2022-05-04 23:00:00|43720.4|43700.4|43718.3|43698.3|43720.4|43700.4|43718.3|43698.3|21
1651705500000|2022-05-04 23:05:00|43725.8|43705.8|43732.5|43712.5|43745.8|43725.8|43725.8|43705.8|22
1651705800000|2022-05-04 23:10:00|43725.8|43705.8|43727.2|43707.2|43727.2|43707.2|43706.1|43686.1|12
1651706100000|2022-05-04 23:15:00|43725|43705|43735.8|43715.8|43735.8|43715.8|43720.8|43700.8|6
1651706400000|2022-05-04 23:20:00|43732.9|43712.9|43720.8|43700.8|43732.9|43712.9|43710.4|43690.4|14
1651706700000|2022-05-04 23:25:00|43721.1|43701.1|43725.4|43705.4|43725.4|43705.4|43720.4|43700.4|5
1651707000000|2022-05-04 23:30:00|43727.9|43707.9|43722.9|43702.9|43732.9|43712.9|43722.9|43702.9|13
1651707300000|2022-05-04 23:35:00|43725.4|43705.4|43723.3|43703.3|43727.9|43707.9|43723.3|43703.3|7
1651707600000|2022-05-04 23:40:00|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|3
1651707900000|2022-05-04 23:45:00|43727.9|43707.9|43796.5|43776.5|43803.3|43783.3|43727.9|43707.9|51
1651708200000|2022-05-04 23:50:00|43798.6|43778.6|43851.1|43831.1|43853.6|43833.6|43796.5|43776.5|102
1651708500000|2022-05-04 23:55:00|43850.4|43830.4|43771.2|43751.2|43851.5|43831.5|43753.7|43733.7|127
1651708800000|2022-05-05 00:00:00|43766.5|43746.5|43858.7|43838.7|43898.7|43878.7|43741.5|43721.5|271
1651709100000|2022-05-05 00:05:00|43860.8|43840.8|43806.2|43786.2|43861.2|43841.2|43756.2|43736.2|113
1651709400000|2022-05-05 00:10:00|43804|43784|43776.2|43756.2|43816.2|43796.2|43773.7|43753.7|39
1651709700000|2022-05-05 00:15:00|43775.1|43755.1|43832.9|43812.9|43840.8|43820.8|43770.8|43750.8|52
1651710000000|2022-05-05 00:20:00|43830.8|43810.8|43836.5|43816.5|43878.7|43858.7|43814|43794|49
1651710300000|2022-05-05 00:25:00|43836.2|43816.2|43818.7|43798.7|43871.2|43851.2|43804|43784|114
1651710600000|2022-05-05 00:30:00|43820.8|43800.8|43850.4|43830.4|43853.7|43833.7|43805.8|43785.8|149
1651710900000|2022-05-05 00:35:00|43862.6|43842.6|43850.8|43830.8|43878.3|43858.3|43845.8|43825.8|77
1651711200000|2022-05-05 00:40:00|43855.8|43835.8|43887.9|43867.9|43910.4|43890.4|43855.8|43835.8|131
1651711500000|2022-05-05 00:45:00|43885.4|43865.4|43900.4|43880.4|43900.4|43880.4|43855.4|43835.4|41
1651711800000|2022-05-05 00:50:00|43902.9|43882.9|43930.1|43910.1|43930.4|43910.4|43895.4|43875.4|129
1651712100000|2022-05-05 00:55:00|43922.9|43902.9|44040.4|44020.4|44080.1|44060.1|43922.9|43902.9|405
1651712400000|2022-05-05 01:00:00|44042.6|44022.6|44162.9|44142.9|44286.5|44266.5|44042.6|44022.6|1321
1651712700000|2022-05-05 01:05:00|44160.4|44140.4|44265.4|44245.4|44281.5|44261.5|44150.1|44130.1|552
1651713000000|2022-05-05 01:10:00|44265.1|44245.1|44319.3|44299.3|44344.3|44324.3|44247.6|44227.6|458
1651713300000|2022-05-05 01:15:00|44319.7|44299.7|44276.5|44256.5|44339.7|44319.7|44247.2|44227.2|280
1651713600000|2022-05-05 01:20:00|44274.3|44254.3|44322.2|44302.2|44397.6|44377.6|44272.2|44252.2|257
1651713900000|2022-05-05 01:25:00|44327.2|44307.2|44329.7|44309.7|44337.6|44317.6|44267.2|44247.2|154
1651714200000|2022-05-05 01:30:00|44327.2|44307.2|44305.1|44285.1|44347.9|44327.9|44290.4|44270.4|148
1651714500000|2022-05-05 01:35:00|44307.6|44287.6|44257.6|44237.6|44357.6|44337.6|44252.6|44232.6|173
1651714800000|2022-05-05 01:40:00|44259.7|44239.7|44245.1|44225.1|44265.1|44245.1|44194.7|44174.7|111
1651715100000|2022-05-05 01:45:00|44242.9|44222.9|44204.7|44184.7|44255.1|44235.1|44190.1|44170.1|79
1651715400000|2022-05-05 01:50:00|44206.8|44186.8|44127.6|44107.6|44207.6|44187.6|44127.6|44107.6|151
1651715700000|2022-05-05 01:55:00|44125.1|44105.1|44165.1|44145.1|44172.6|44152.6|44125.1|44105.1|112
1651716000000|2022-05-05 02:00:00|44162.6|44142.6|44132.9|44112.9|44162.6|44142.6|44097.9|44077.9|135
1651716300000|2022-05-05 02:05:00|44135.1|44115.1|44195.1|44175.1|44195.5|44175.5|44132.9|44112.9|65
1651716600000|2022-05-05 02:10:00|44192.6|44172.6|44222.6|44202.6|44245.1|44225.1|44192.6|44172.6|94
1651716900000|2022-05-05 02:15:00|44224.7|44204.7|44234.7|44214.7|44242.6|44222.6|44222.6|44202.6|41
1651717200000|2022-05-05 02:20:00|44235.1|44215.1|44189.3|44169.3|44235.1|44215.1|44177.6|44157.6|46
1651717500000|2022-05-05 02:25:00|44187.2|44167.2|44177.6|44157.6|44189.3|44169.3|44158|44138|27
1651717800000|2022-05-05 02:30:00|44179.7|44159.7|44192.2|44172.2|44196.8|44176.8|44162.2|44142.2|96
1651718100000|2022-05-05 02:35:00|44194.7|44174.7|44212.6|44192.6|44244.7|44224.7|44177.2|44157.2|99
1651718400000|2022-05-05 02:40:00|44215.1|44195.1|44247.6|44227.6|44262.2|44242.2|44215.1|44195.1|62
1651718700000|2022-05-05 02:45:00|44245.5|44225.5|44237.6|44217.6|44245.5|44225.5|44218|44198|38
1651719000000|2022-05-05 02:50:00|44242.6|44222.6|44287.2|44267.2|44291.9|44271.9|44242.6|44222.6|156
1651719300000|2022-05-05 02:55:00|44284.7|44264.7|44266.9|44246.9|44294.7|44274.7|44214.7|44194.7|163
1651719600000|2022-05-05 03:00:00|44267.2|44247.2|44237.2|44217.2|44289.7|44269.7|44237.2|44217.2|105
1651719900000|2022-05-05 03:05:00|44234.7|44214.7|44247.2|44227.2|44259.7|44239.7|44234.7|44214.7|43
1651720200000|2022-05-05 03:10:00|44247.6|44227.6|44262.2|44242.2|44267.2|44247.2|44237.2|44217.2|92
1651720500000|2022-05-05 03:15:00|44264.4|44244.4|44270.1|44250.1|44282.6|44262.6|44260.5|44240.5|32
1651720800000|2022-05-05 03:20:00|44269.7|44249.7|44267.6|44247.6|44269.7|44249.7|44232.6|44212.6|80
1651721100000|2022-05-05 03:25:00|44265.5|44245.5|44252.2|44232.2|44269.7|44249.7|44249.4|44229.4|102
1651721400000|2022-05-05 03:30:00|44250.1|44230.1|44257.6|44237.6|44257.6|44237.6|44204.7|44184.7|75
1651721700000|2022-05-05 03:35:00|44250.1|44230.1|44274.7|44254.7|44277.6|44257.6|44250.1|44230.1|28
1651722000000|2022-05-05 03:40:00|44272.6|44252.6|44270.1|44250.1|44280.1|44260.1|44267.6|44247.6|25
1651722300000|2022-05-05 03:45:00|44267.6|44247.6|44259.7|44239.7|44267.6|44247.6|44242.2|44222.2|27
1651722600000|2022-05-05 03:50:00|44257.6|44237.6|44232.6|44212.6|44262.6|44242.6|44232.2|44212.2|14
1651722900000|2022-05-05 03:55:00|44236.9|44216.9|44242.6|44222.6|44247.6|44227.6|44230.5|44210.5|10
1651723200000|2022-05-05 04:00:00|44240.1|44220.1|44217.6|44197.6|44242.6|44222.6|44212.6|44192.6|33
1651723500000|2022-05-05 04:05:00|44219.7|44199.7|44225.1|44205.1|44227.6|44207.6|44212.6|44192.6|19
1651723800000|2022-05-05 04:10:00|44224.7|44204.7|44205.1|44185.1|44224.7|44204.7|44205.1|44185.1|14
1651724100000|2022-05-05 04:15:00|44203|44183|44200.1|44180.1|44207.6|44187.6|44190.1|44170.1|42
1651724400000|2022-05-05 04:20:00|44198|44178|44200.1|44180.1|44202.6|44182.6|44195.1|44175.1|37
1651724700000|2022-05-05 04:25:00|44202.6|44182.6|44182.6|44162.6|44202.6|44182.6|44182.6|44162.6|38
1651725000000|2022-05-05 04:30:00|44180.1|44160.1|44183|44163|44187.6|44167.6|44178|44158|18
1651725300000|2022-05-05 04:35:00|44187.2|44167.2|44178|44158|44194.7|44174.7|44178|44158|26
1651725600000|2022-05-05 04:40:00|44182.6|44162.6|44152.6|44132.6|44187.6|44167.6|44152.6|44132.6|44
1651725900000|2022-05-05 04:45:00|44150.5|44130.5|44157.6|44137.6|44159.7|44139.7|44140.5|44120.5|43
1651726200000|2022-05-05 04:50:00|44155.1|44135.1|44173|44153|44178|44158|44147.6|44127.6|29
1651726500000|2022-05-05 04:55:00|44170.5|44150.5|44167.6|44147.6|44172.6|44152.6|44157.6|44137.6|36
1651726800000|2022-05-05 05:00:00|44165.1|44145.1|44167.6|44147.6|44182.6|44162.6|44162.6|44142.6|56
1651727100000|2022-05-05 05:05:00|44163|44143|44147.2|44127.2|44163|44143|44141.9|44121.9|61
1651727400000|2022-05-05 05:10:00|44143|44123|44197.2|44177.2|44197.2|44177.2|44141.9|44121.9|43
1651727700000|2022-05-05 05:15:00|44195.1|44175.1|44189.7|44169.7|44226.9|44206.9|44189.7|44169.7|33
1651728000000|2022-05-05 05:20:00|44185.1|44165.1|44215.1|44195.1|44229.4|44209.4|44175.1|44155.1|38
1651728300000|2022-05-05 05:25:00|44212.6|44192.6|44199.7|44179.7|44217.6|44197.6|44190.5|44170.5|42
1651728600000|2022-05-05 05:30:00|44202.2|44182.2|44215.1|44195.1|44247.2|44227.2|44200.1|44180.1|151
1651728900000|2022-05-05 05:35:00|44217.2|44197.2|44222.6|44202.6|44265.1|44245.1|44197.6|44177.6|73
1651729200000|2022-05-05 05:40:00|44222.2|44202.2|44185.1|44165.1|44232.2|44212.2|44180.1|44160.1|83
1651729500000|2022-05-05 05:45:00|44182.3|44162.3|44165.9|44145.9|44190.5|44170.5|44154.8|44134.8|84
1651729800000|2022-05-05 05:50:00|44170.1|44150.1|44182.6|44162.6|44182.6|44162.6|44157.6|44137.6|22
1651730100000|2022-05-05 05:55:00|44185.1|44165.1|44192.6|44172.6|44196.9|44176.9|44177.6|44157.6|55
1651730400000|2022-05-05 06:00:00|44194.8|44174.8|44200.1|44180.1|44200.1|44180.1|44158.4|44138.4|74
1651730700000|2022-05-05 06:05:00|44198|44178|44177.6|44157.6|44198|44178|44157.6|44137.6|92
1651731000000|2022-05-05 06:10:00|44175.5|44155.5|44127.6|44107.6|44175.5|44155.5|44122.6|44102.6|90
1651731300000|2022-05-05 06:15:00|44125.5|44105.5|44157.6|44137.6|44189.8|44169.8|44125.1|44105.1|68
1651731600000|2022-05-05 06:20:00|44155.1|44135.1|44132.6|44112.6|44157.6|44137.6|44118|44098|67
1651731900000|2022-05-05 06:25:00|44134.8|44114.8|44075.5|44055.5|44134.8|44114.8|44056.3|44036.3|173
1651732200000|2022-05-05 06:30:00|44073|44053|44035.9|44015.9|44085.5|44065.5|44030.9|44010.9|171
1651732500000|2022-05-05 06:35:00|44033.8|44013.8|44061.3|44041.3|44066.3|44046.3|44025.9|44005.9|135
1651732800000|2022-05-05 06:40:00|44060.9|44040.9|44053.4|44033.4|44093.4|44073.4|44051.3|44031.3|75
1651733100000|2022-05-05 06:45:00|44055.9|44035.9|44008.4|43988.4|44078.4|44058.4|44001.6|43981.6|165
1651733400000|2022-05-05 06:50:00|44010.9|43990.9|43950.9|43930.9|44010.9|43990.9|43950.9|43930.9|172
1651733700000|2022-05-05 06:55:00|43948.4|43928.4|43958.4|43938.4|43965.5|43945.5|43908.4|43888.4|204
1651734000000|2022-05-05 07:00:00|43960.5|43940.5|43868.4|43848.4|43968|43948|43865.9|43845.9|164
1651734300000|2022-05-05 07:05:00|43866.3|43846.3|43843.4|43823.4|43883.4|43863.4|43795.5|43775.5|230
1651734600000|2022-05-05 07:10:00|43838.4|43818.4|43828.4|43808.4|43853.4|43833.4|43803.4|43783.4|89
1651734900000|2022-05-05 07:15:00|43830.9|43810.9|43780.5|43760.5|43843.8|43823.8|43753.4|43733.4|101
1651735200000|2022-05-05 07:20:00|43780.9|43760.9|43778.8|43758.8|43835.5|43815.5|43760.9|43740.9|137
1651735500000|2022-05-05 07:25:00|43778.4|43758.4|43823.8|43803.8|43833.8|43813.8|43739.2|43719.2|168
1651735800000|2022-05-05 07:30:00|43828|43808|43851.3|43831.3|43865.9|43845.9|43819.2|43799.2|103
1651736100000|2022-05-05 07:35:00|43850.9|43830.9|43823.8|43803.8|43858.8|43838.8|43819.2|43799.2|60
1651736400000|2022-05-05 07:40:00|43831.3|43811.3|43885.9|43865.9|43908.4|43888.4|43819.5|43799.5|94
1651736700000|2022-05-05 07:45:00|43888|43868|43880.9|43860.9|43891.3|43871.3|43873.8|43853.8|136
1651737000000|2022-05-05 07:50:00|43878.8|43858.8|43888|43868|43890.5|43870.5|43868.8|43848.8|211
1651737300000|2022-05-05 07:55:00|43888.4|43868.4|43915.9|43895.9|43943.4|43923.4|43888.4|43868.4|72
1651737600000|2022-05-05 08:00:00|43913.8|43893.8|43738.4|43718.4|43913.8|43893.8|43735.9|43715.9|255
1651737900000|2022-05-05 08:05:00|43740.5|43720.5|43706.3|43686.3|43755.9|43735.9|43668.8|43648.8|193
1651738200000|2022-05-05 08:10:00|43703.8|43683.8|43638.8|43618.8|43703.8|43683.8|43621.7|43601.7|169
1651738500000|2022-05-05 08:15:00|43639.2|43619.2|43599.2|43579.2|43674.2|43654.2|43594.2|43574.2|116
1651738800000|2022-05-05 08:20:00|43596.7|43576.7|43622|43602|43648.8|43628.8|43582|43562|76
1651739100000|2022-05-05 08:25:00|43624.2|43604.2|43666.7|43646.7|43679.2|43659.2|43621.7|43601.7|64
1651739400000|2022-05-05 08:30:00|43664.6|43644.6|43698.8|43678.8|43704.2|43684.2|43659.2|43639.2|57
1651739700000|2022-05-05 08:35:00|43699.2|43679.2|43669.2|43649.2|43701.7|43681.7|43667.1|43647.1|51
1651740000000|2022-05-05 08:40:00|43671.3|43651.3|43642.1|43622.1|43672.1|43652.1|43626.7|43606.7|72
1651740300000|2022-05-05 08:45:00|43639.6|43619.6|43695.3|43675.3|43712.1|43692.1|43639.6|43619.6|67
1651740600000|2022-05-05 08:50:00|43697.4|43677.4|43675.7|43655.7|43742.4|43722.4|43675.7|43655.7|66
1651740900000|2022-05-05 08:55:00|43675.3|43655.3|43737.4|43717.4|43737.4|43717.4|43653.6|43633.6|107
1651741200000|2022-05-05 09:00:00|43737.1|43717.1|43727.4|43707.4|43741.7|43721.7|43689.9|43669.9|58
1651741500000|2022-05-05 09:05:00|43724.9|43704.9|43709.9|43689.9|43724.9|43704.9|43699.6|43679.6|24
1651741800000|2022-05-05 09:10:00|43707.8|43687.8|43674.9|43654.9|43712.4|43692.4|43654.9|43634.9|65
1651742100000|2022-05-05 09:15:00|43677.1|43657.1|43692.8|43672.8|43702.4|43682.4|43672.4|43652.4|35
1651742400000|2022-05-05 09:20:00|43692.4|43672.4|43717.5|43697.5|43732.4|43712.4|43692.4|43672.4|35
1651742700000|2022-05-05 09:25:00|43715.3|43695.3|43690|43670|43725.3|43705.3|43690|43670|27
1651743000000|2022-05-05 09:30:00|43692.5|43672.5|43650|43630|43707.5|43687.5|43650|43630|70
1651743300000|2022-05-05 09:35:00|43654.6|43634.6|43650|43630|43675|43655|43642.8|43622.8|58
1651743600000|2022-05-05 09:40:00|43647.8|43627.8|43667.1|43647.1|43667.5|43647.5|43635|43615|71
1651743900000|2022-05-05 09:45:00|43665|43645|43620.3|43600.3|43672.1|43652.1|43620.3|43600.3|41
1651744200000|2022-05-05 09:50:00|43627.1|43607.1|43609.6|43589.6|43627.1|43607.1|43595|43575|85
1651744500000|2022-05-05 09:55:00|43611.7|43591.7|43625.3|43605.3|43637.1|43617.1|43590.3|43570.3|85
1651744800000|2022-05-05 10:00:00|43627.8|43607.8|43650|43630|43670|43650|43602.5|43582.5|105
1651745100000|2022-05-05 10:05:00|43647.8|43627.8|43652.5|43632.5|43665.3|43645.3|43635|43615|80
1651745400000|2022-05-05 10:10:00|43654.6|43634.6|43620|43600|43655|43635|43580.3|43560.3|84
1651745700000|2022-05-05 10:15:00|43622.5|43602.5|43580|43560|43635|43615|43580|43560|92
1651746000000|2022-05-05 10:20:00|43577.5|43557.5|43550|43530|43577.5|43557.5|43515.7|43495.7|158
1651746300000|2022-05-05 10:25:00|43550.4|43530.4|43530|43510|43567.5|43547.5|43507.1|43487.1|98
1651746600000|2022-05-05 10:30:00|43532.1|43512.1|43522.9|43502.9|43567.5|43547.5|43519.6|43499.6|47
1651746900000|2022-05-05 10:35:00|43520.7|43500.7|43535|43515|43542.5|43522.5|43520.4|43500.4|32
1651747200000|2022-05-05 10:40:00|43532.9|43512.9|43480|43460|43535|43515|43467.5|43447.5|73
1651747500000|2022-05-05 10:45:00|43477.9|43457.9|43480|43460|43487.1|43467.1|43425.4|43405.4|79
1651747800000|2022-05-05 10:50:00|43482.1|43462.1|43510|43490|43517.5|43497.5|43480|43460|94
1651748100000|2022-05-05 10:55:00|43507.5|43487.5|43470|43450|43510|43490|43460.4|43440.4|100
1651748400000|2022-05-05 11:00:00|43467.9|43447.9|43442.5|43422.5|43495|43475|43432.5|43412.5|69
1651748700000|2022-05-05 11:05:00|43445|43425|43470|43450|43499.6|43479.6|43445|43425|99
1651749000000|2022-05-05 11:10:00|43474.2|43454.2|43435|43415|43485|43465|43402.5|43382.5|145
1651749300000|2022-05-05 11:15:00|43432.9|43412.9|43460|43440|43495|43475|43407.5|43387.5|136
1651749600000|2022-05-05 11:20:00|43455|43435|43445|43425|43460|43440|43397.5|43377.5|253
1651749900000|2022-05-05 11:25:00|43437.9|43417.9|43375.4|43355.4|43437.9|43417.9|43357.5|43337.5|161
1651750200000|2022-05-05 11:30:00|43375|43355|43365|43345|43412.5|43392.5|43355.4|43335.4|207
1651750500000|2022-05-05 11:35:00|43362.5|43342.5|43400|43380|43402.5|43382.5|43355.8|43335.8|160
1651750800000|2022-05-05 11:40:00|43402.1|43382.1|43424.6|43404.6|43437.5|43417.5|43398.8|43378.8|149
1651751100000|2022-05-05 11:45:00|43426.7|43406.7|43416.9|43396.9|43448.7|43428.7|43416.5|43396.5|176
1651751400000|2022-05-05 11:50:00|43419|43399|43396.9|43376.9|43461.5|43441.5|43396.9|43376.9|201
1651751700000|2022-05-05 11:55:00|43396.5|43376.5|43351.5|43331.5|43404|43384|43339.8|43319.8|224
1651752000000|2022-05-05 12:00:00|43349.4|43329.4|43349.4|43329.4|43379|43359|43341.5|43321.5|200
1651752300000|2022-05-05 12:05:00|43351.5|43331.5|43435.4|43415.4|43435.4|43415.4|43351.5|43331.5|211
1651752600000|2022-05-05 12:10:00|43433.3|43413.3|43362.7|43342.7|43435.8|43415.8|43333.1|43313.1|418
1651752900000|2022-05-05 12:15:00|43362.3|43342.3|43399.8|43379.8|43407.3|43387.3|43332.7|43312.7|248
1651753200000|2022-05-05 12:20:00|43402.3|43382.3|43379.1|43359.1|43446.6|43426.6|43379.1|43359.1|197
1651753500000|2022-05-05 12:25:00|43376.9|43356.9|43364.1|43344.1|43394.4|43374.4|43359.1|43339.1|223
1651753800000|2022-05-05 12:30:00|43380.4|43360.4|43411.6|43391.6|43426.2|43406.2|43364.4|43344.4|151
1651754100000|2022-05-05 12:35:00|43414.1|43394.1|43463.3|43443.3|43465.4|43445.4|43414.1|43394.1|159
1651754400000|2022-05-05 12:40:00|43462.5|43442.5|43445.4|43425.4|43466.2|43446.2|43443.3|43423.3|169
1651754700000|2022-05-05 12:45:00|43445.8|43425.8|43455.4|43435.4|43475.8|43455.8|43443.3|43423.3|181
1651755000000|2022-05-05 12:50:00|43457.9|43437.9|43467.5|43447.5|43505|43485|43457.9|43437.9|365
1651755300000|2022-05-05 12:55:00|43462.9|43442.9|43539.6|43519.6|43581.8|43561.8|43460.4|43440.4|358
1651755600000|2022-05-05 13:00:00|43535.4|43515.4|43368.7|43348.7|43580|43560|43360.8|43340.8|1079
1651755900000|2022-05-05 13:05:00|43368.3|43348.3|43482.1|43462.1|43512.1|43492.1|43366.2|43346.2|514
1651756200000|2022-05-05 13:10:00|43480|43460|43587.1|43567.1|43589.3|43569.3|43475|43455|311
1651756500000|2022-05-05 13:15:00|43585.4|43565.4|43516.6|43496.6|43585.4|43565.4|43513.7|43493.7|227
1651756800000|2022-05-05 13:20:00|43513.3|43493.3|43480.4|43460.4|43513.3|43493.3|43443.3|43423.3|186
1651757100000|2022-05-05 13:25:00|43480.8|43460.8|43465.4|43445.4|43482.9|43462.9|43430.8|43410.8|171
1651757400000|2022-05-05 13:30:00|43465.8|43445.8|43462.9|43442.9|43498.3|43478.3|43440.8|43420.8|345
1651757700000|2022-05-05 13:35:00|43463.3|43443.3|43433.3|43413.3|43490.8|43470.8|43405.8|43385.8|321
1651758000000|2022-05-05 13:40:00|43431.2|43411.2|43443.3|43423.3|43513.3|43493.3|43420.8|43400.8|196
1651758300000|2022-05-05 13:45:00|43445.4|43425.4|43254.5|43234.5|43445.8|43425.8|43247.4|43227.4|1103
1651758600000|2022-05-05 13:50:00|43252.4|43232.4|43297.8|43277.8|43332.8|43312.8|43245.6|43225.6|396
1651758900000|2022-05-05 13:55:00|43302|43282|43296.6|43276.6|43357.4|43337.4|43291.6|43271.6|388
1651759200000|2022-05-05 14:00:00|43294.1|43274.1|43261.6|43241.6|43306.6|43286.6|43247|43227|315
1651759500000|2022-05-05 14:05:00|43259.1|43239.1|43277|43257|43336.6|43316.6|43251.6|43231.6|424
1651759800000|2022-05-05 14:10:00|43276.6|43256.6|43391.6|43371.6|43391.6|43371.6|43269.1|43249.1|420
1651760100000|2022-05-05 14:15:00|43391.2|43371.2|43432.9|43412.9|43440.8|43420.8|43353.3|43333.3|418
1651760400000|2022-05-05 14:20:00|43433.3|43413.3|43370.8|43350.8|43440.8|43420.8|43335.4|43315.4|239
1651760700000|2022-05-05 14:25:00|43373.3|43353.3|43328.7|43308.7|43378.3|43358.3|43328.3|43308.3|247
1651761000000|2022-05-05 14:30:00|43326.6|43306.6|43361.2|43341.2|43401.6|43381.6|43324.1|43304.1|184
1651761300000|2022-05-05 14:35:00|43363.7|43343.7|43405.8|43385.8|43408.3|43388.3|43363.7|43343.7|154
1651761600000|2022-05-05 14:40:00|43401.2|43381.2|43189.1|43169.1|43408|43388|43176.6|43156.6|989
1651761900000|2022-05-05 14:45:00|43187|43167|43097.4|43077.4|43193.7|43173.7|43027.8|43007.8|933
1651762200000|2022-05-05 14:50:00|43099.9|43079.9|43109.9|43089.9|43152.8|43132.8|43062.8|43042.8|467
1651762500000|2022-05-05 14:55:00|43110.3|43090.3|43099.9|43079.9|43167.4|43147.4|43067.4|43047.4|373
1651762800000|2022-05-05 15:00:00|43097.8|43077.8|43059.1|43039.1|43097.8|43077.8|43032.4|43012.4|502
1651763100000|2022-05-05 15:05:00|43062|43042|42994.5|42974.5|43084.5|43064.5|42980.7|42960.7|495
1651763400000|2022-05-05 15:10:00|42994.9|42974.9|42936.5|42916.5|42994.9|42974.9|42861.9|42841.9|776
1651763700000|2022-05-05 15:15:00|42934|42914|42922.4|42902.4|42983.6|42963.6|42921.5|42901.5|605
1651764000000|2022-05-05 15:20:00|42922.8|42902.8|42858.2|42838.2|42930.7|42910.7|42833.6|42813.6|392
1651764300000|2022-05-05 15:25:00|42860.3|42840.3|42901.1|42881.1|42903.2|42883.2|42833.6|42813.6|300
1651764600000|2022-05-05 15:30:00|42900.7|42880.7|43013.2|42993.2|43052.4|43032.4|42900.7|42880.7|358
1651764900000|2022-05-05 15:35:00|43015.3|42995.3|43012.4|42992.4|43080.7|43060.7|43008.2|42988.2|292
1651765200000|2022-05-05 15:40:00|43013.2|42993.2|43056.7|43036.7|43056.7|43036.7|42996.7|42976.7|224
1651765500000|2022-05-05 15:45:00|43054.5|43034.5|43069.5|43049.5|43081.7|43061.7|43006.3|42986.3|326
1651765800000|2022-05-05 15:50:00|43067.4|43047.4|42886.3|42866.3|43067.4|43047.4|42871.3|42851.3|503
1651766100000|2022-05-05 15:55:00|42888.8|42868.8|42893|42873|42935.1|42915.1|42885.9|42865.9|239
1651766400000|2022-05-05 16:00:00|42890.9|42870.9|42858|42838|42915.1|42895.1|42847.6|42827.6|342
1651766700000|2022-05-05 16:05:00|42857.6|42837.6|42858.4|42838.4|42930.9|42910.9|42850.9|42830.9|246
1651767000000|2022-05-05 16:10:00|42858|42838|42823.4|42803.4|42860.9|42840.9|42788.4|42768.4|437
1651767300000|2022-05-05 16:15:00|42825.5|42805.5|42923.8|42903.8|42923.8|42903.8|42816.3|42796.3|174
1651767600000|2022-05-05 16:20:00|42923.4|42903.4|42851.7|42831.7|42923.4|42903.4|42841.7|42821.7|250
1651767900000|2022-05-05 16:25:00|42854.2|42834.2|42966.3|42946.3|42976.7|42956.7|42851.7|42831.7|212
1651768200000|2022-05-05 16:30:00|42964.2|42944.2|42951.7|42931.7|42999.2|42979.2|42946.3|42926.3|218
1651768500000|2022-05-05 16:35:00|42949.6|42929.6|42859.2|42839.2|42949.6|42929.6|42856.7|42836.7|191
1651768800000|2022-05-05 16:40:00|42861.7|42841.7|42894.2|42874.2|42906.7|42886.7|42859.2|42839.2|145
1651769100000|2022-05-05 16:45:00|42894.6|42874.6|42828.8|42808.8|42901.7|42881.7|42824.6|42804.6|261
1651769400000|2022-05-05 16:50:00|42831.7|42811.7|42984.2|42964.2|43006.7|42986.7|42824.2|42804.2|365
1651769700000|2022-05-05 16:55:00|42986.3|42966.3|42930|42910|42989.2|42969.2|42895.9|42875.9|1394
1651770000000|2022-05-05 17:00:00|42925.4|42905.4|43037.5|43017.5|43067.1|43047.1|42925.4|42905.4|304
1651770300000|2022-05-05 17:05:00|43032.5|43012.5|43102.5|43082.5|43117.5|43097.5|43020|43000|203
1651770600000|2022-05-05 17:10:00|43105|43085|43012.5|42992.5|43115.4|43095.4|43012.5|42992.5|145
1651770900000|2022-05-05 17:15:00|43016.7|42996.7|43017.5|42997.5|43045|43025|42975|42955|64
1651771200000|2022-05-05 17:20:00|43015.4|42995.4|42972.5|42952.5|43015.4|42995.4|42967.5|42947.5|122
1651771500000|2022-05-05 17:25:00|42970|42950|42992.5|42972.5|43002.5|42982.5|42960|42940|166
1651771800000|2022-05-05 17:30:00|42990.4|42970.4|42957.5|42937.5|42990.4|42970.4|42902.5|42882.5|137
1651772100000|2022-05-05 17:35:00|42955.4|42935.4|42935|42915|43005|42985|42922.5|42902.5|58
1651772400000|2022-05-05 17:40:00|42937.1|42917.1|42934.6|42914.6|42980|42960|42922.9|42902.9|31
1651772700000|2022-05-05 17:45:00|42939.6|42919.6|42942.5|42922.5|42982.5|42962.5|42939.6|42919.6|51
1651773000000|2022-05-05 17:50:00|42940|42920|42900|42880|42940|42920|42870|42850|65
1651773300000|2022-05-05 17:55:00|42897.9|42877.9|42892.5|42872.5|42910|42890|42862.5|42842.5|63
1651773600000|2022-05-05 18:00:00|42890|42870|42885|42865|42897.5|42877.5|42862.5|42842.5|70
1651773900000|2022-05-05 18:05:00|42887.1|42867.1|42887.5|42867.5|42907.5|42887.5|42875|42855|51
1651774200000|2022-05-05 18:10:00|42897.1|42877.1|42950|42930|42950.4|42930.4|42894.6|42874.6|41
1651774500000|2022-05-05 18:15:00|42945.8|42925.8|42992.5|42972.5|43012.5|42992.5|42944.6|42924.6|40
1651774800000|2022-05-05 18:20:00|42994.6|42974.6|42927.5|42907.5|43007.5|42987.5|42925.4|42905.4|61
1651775100000|2022-05-05 18:25:00|42925.4|42905.4|42877.1|42857.1|42927.5|42907.5|42877.1|42857.1|34
1651775400000|2022-05-05 18:30:00|42875|42855|42847.5|42827.5|42895|42875|42847.5|42827.5|53
1651775700000|2022-05-05 18:35:00|42849.6|42829.6|42887.5|42867.5|42890|42870|42849.6|42829.6|62
1651776000000|2022-05-05 18:40:00|42885|42865|42905|42885|42934.6|42914.6|42872.5|42852.5|76
1651776300000|2022-05-05 18:45:00|42907.1|42887.1|42957.9|42937.9|42969.6|42949.6|42907.1|42887.1|51
1651776600000|2022-05-05 18:50:00|42955.4|42935.4|42962.1|42942.1|42997.5|42977.5|42950|42930|69
1651776900000|2022-05-05 18:55:00|42960|42940|42930|42910|42960|42940|42925|42905|39
1651777200000|2022-05-05 19:00:00|42927.9|42907.9|42928.3|42908.3|42967.5|42947.5|42927.5|42907.5|52
1651777500000|2022-05-05 19:05:00|42927.9|42907.9|42955.4|42935.4|42960.4|42940.4|42912.5|42892.5|45
1651777800000|2022-05-05 19:10:00|42955|42935|42900.4|42880.4|42957.5|42937.5|42900.4|42880.4|30
1651778100000|2022-05-05 19:15:00|42902.5|42882.5|42922.5|42902.5|42922.5|42902.5|42890.4|42870.4|23
1651778400000|2022-05-05 19:20:00|42924.7|42904.7|42927.6|42907.6|42930.1|42910.1|42912.6|42892.6|23
1651778700000|2022-05-05 19:25:00|42925.1|42905.1|42894.7|42874.7|42937.6|42917.6|42870.5|42850.5|101
1651779000000|2022-05-05 19:30:00|42892.6|42872.6|42935.1|42915.1|42937.6|42917.6|42867.6|42847.6|90
1651779300000|2022-05-05 19:35:00|42937.2|42917.2|42927.6|42907.6|42952.6|42932.6|42915.1|42895.1|90
1651779600000|2022-05-05 19:40:00|42929.7|42909.7|42937.6|42917.6|42952.6|42932.6|42929.7|42909.7|31
1651779900000|2022-05-05 19:45:00|42937.2|42917.2|42877.6|42857.6|42942.2|42922.2|42867.6|42847.6|81
1651780200000|2022-05-05 19:50:00|42879.7|42859.7|42945.1|42925.1|42980.1|42960.1|42879.7|42859.7|104
1651780500000|2022-05-05 19:55:00|42947.2|42927.2|42985.1|42965.1|42992.6|42972.6|42947.2|42927.2|53
1651780800000|2022-05-05 20:00:00|42985.5|42965.5|42949.7|42929.7|42997.6|42977.6|42942.6|42922.6|84
1651781100000|2022-05-05 20:05:00|42954.7|42934.7|42962.6|42942.6|42982.6|42962.6|42950.1|42930.1|32
1651781400000|2022-05-05 20:10:00|42960.5|42940.5|42978|42958|42980.5|42960.5|42960.5|42940.5|22
1651781700000|2022-05-05 20:15:00|42977.6|42957.6|42944.7|42924.7|42977.6|42957.6|42944.3|42924.3|35
1651782000000|2022-05-05 20:20:00|42944.3|42924.3|42952.2|42932.2|42952.6|42932.6|42937.6|42917.6|23
1651782300000|2022-05-05 20:25:00|42952.6|42932.6|42917.6|42897.6|42952.6|42932.6|42912.6|42892.6|60
1651782600000|2022-05-05 20:30:00|42915.5|42895.5|42927.6|42907.6|42927.6|42907.6|42912.6|42892.6|17
1651782900000|2022-05-05 20:35:00|42925.5|42905.5|42935.1|42915.1|42935.1|42915.1|42922.6|42902.6|17
1651783200000|2022-05-05 20:40:00|42937.2|42917.2|42935.1|42915.1|42946.8|42926.8|42924.7|42904.7|32
1651783500000|2022-05-05 20:45:00|42937.2|42917.2|42900.5|42880.5|42940.1|42920.1|42900.5|42880.5|55
1651783800000|2022-05-05 20:50:00|42900.1|42880.1|42912.2|42892.2|42912.2|42892.2|42880.1|42860.1|33
1651784100000|2022-05-05 20:55:00|42914.3|42894.3|42930.1|42910.1|42930.5|42910.5|42914.3|42894.3|33
1651788000000|2022-05-05 22:00:00|42876.1|42856.1|42920.1|42900.1|42922.6|42902.6|42876.1|42856.1|56
1651788300000|2022-05-05 22:05:00|42922.6|42902.6|42945.1|42925.1|42955.1|42935.1|42922.6|42902.6|8
1651788600000|2022-05-05 22:10:00|42943|42923|42950.1|42930.1|42950.1|42930.1|42939.7|42919.7|6
1651788900000|2022-05-05 22:15:00|42952.6|42932.6|42955.1|42935.1|42962.6|42942.6|42950.1|42930.1|18
1651789200000|2022-05-05 22:20:00|42957.2|42937.2|42937.6|42917.6|42957.6|42937.6|42925.1|42905.1|8
1651789500000|2022-05-05 22:25:00|42935.1|42915.1|42930.2|42910.2|42935.1|42915.1|42918.1|42898.1|11
1651789800000|2022-05-05 22:30:00|42932.2|42912.2|42980.2|42960.2|42980.2|42960.2|42932.2|42912.2|25
1651790100000|2022-05-05 22:35:00|42975.2|42955.2|42990.6|42970.6|42990.6|42970.6|42972.7|42952.7|23
1651790400000|2022-05-05 22:40:00|42990.2|42970.2|42987.7|42967.7|42990.6|42970.6|42984.8|42964.8|1
1651790700000|2022-05-05 22:45:00|42985.6|42965.6|42985.2|42965.2|42994.8|42974.8|42982.7|42962.7|5
1651791000000|2022-05-05 22:50:00|42982.7|42962.7|42977.7|42957.7|42985.2|42965.2|42969.8|42949.8|13
1651791300000|2022-05-05 22:55:00|42975.2|42955.2|42985.2|42965.2|42985.2|42965.2|42967.7|42947.7|11
1651791600000|2022-05-05 23:00:00|42982.7|42962.7|42975.2|42955.2|42987.7|42967.7|42969.8|42949.8|8
1651791900000|2022-05-05 23:05:00|42970.6|42950.6|42952.7|42932.7|42972.7|42952.7|42952.7|42932.7|9
1651792200000|2022-05-05 23:10:00|42953.1|42933.1|42945.2|42925.2|42957.7|42937.7|42942.7|42922.7|7
1651792500000|2022-05-05 23:15:00|42947.3|42927.3|42920.2|42900.2|42962.3|42942.3|42920.2|42900.2|23
1651792800000|2022-05-05 23:20:00|42922.7|42902.7|42942.7|42922.7|42945.2|42925.2|42920.2|42900.2|48
1651793100000|2022-05-05 23:25:00|42945.2|42925.2|42940.2|42920.2|42945.2|42925.2|42925.2|42905.2|18
1651793400000|2022-05-05 23:30:00|42942.3|42922.3|42935.2|42915.2|42944.8|42924.8|42935.2|42915.2|9
1651793700000|2022-05-05 23:35:00|42935.6|42915.6|42930.6|42910.6|42935.6|42915.6|42930.6|42910.6|3
1651794000000|2022-05-05 23:40:00|42925.2|42905.2|42927.7|42907.7|42940.2|42920.2|42924.8|42904.8|8
1651794300000|2022-05-05 23:45:00|42930.2|42910.2|42896|42876|42930.2|42910.2|42883.5|42863.5|27
1651794600000|2022-05-05 23:50:00|42898.1|42878.1|42940.6|42920.6|42943.1|42923.1|42898.1|42878.1|19
1651794900000|2022-05-05 23:55:00|42943.1|42923.1|42930.6|42910.6|42943.1|42923.1|42910.2|42890.2|27
1651795200000|2022-05-06 00:00:00|42937.7|42917.7|42958.1|42938.1|42973.1|42953.1|42937.7|42917.7|94
1651795500000|2022-05-06 00:05:00|42956|42936|42930.2|42910.2|42956|42936|42908.1|42888.1|64
1651795800000|2022-05-06 00:10:00|42928.1|42908.1|42895.2|42875.2|42930.6|42910.6|42893.1|42873.1|39
1651796100000|2022-05-06 00:15:00|42892.7|42872.7|42983.1|42963.1|42987.3|42967.3|42892.7|42872.7|77
1651796400000|2022-05-06 00:20:00|42981|42961|43025.6|43005.6|43040.6|43020.6|42978.1|42958.1|66
1651796700000|2022-05-06 00:25:00|43018.1|42998.1|42996|42976|43018.1|42998.1|42993.1|42973.1|29
1651797000000|2022-05-06 00:30:00|42998.1|42978.1|42970.6|42950.6|42998.1|42978.1|42928.1|42908.1|43
1651797300000|2022-05-06 00:35:00|42968.1|42948.1|42955.6|42935.6|42978.1|42958.1|42940.6|42920.6|16
1651797600000|2022-05-06 00:40:00|42956|42936|42993.1|42973.1|42998.1|42978.1|42951|42931|18
1651797900000|2022-05-06 00:45:00|42991|42971|42960.6|42940.6|42991|42971|42948.1|42928.1|21
1651798200000|2022-05-06 00:50:00|42958.5|42938.5|42953.1|42933.1|42965.6|42945.6|42943.5|42923.5|28
1651798500000|2022-05-06 00:55:00|42953.5|42933.5|42940.2|42920.2|42962.7|42942.7|42905.6|42885.6|34
1651798800000|2022-05-06 01:00:00|42942.3|42922.3|42973.1|42953.1|42975.6|42955.6|42905.6|42885.6|154
1651799100000|2022-05-06 01:05:00|42975.2|42955.2|43036|43016|43043.1|43023.1|42950.6|42930.6|184
1651799400000|2022-05-06 01:10:00|43035.6|43015.6|42975.6|42955.6|43078.1|43058.1|42972.7|42952.7|129
1651799700000|2022-05-06 01:15:00|42978.1|42958.1|43043.1|43023.1|43050.6|43030.6|42968.1|42948.1|76
1651800000000|2022-05-06 01:20:00|43040.6|43020.6|43038.2|43018.2|43053.2|43033.2|42998.1|42978.1|137
1651800300000|2022-05-06 01:25:00|43036.1|43016.1|43088.2|43068.2|43095.7|43075.7|43025.7|43005.7|127
1651800600000|2022-05-06 01:30:00|43076.9|43056.9|42906.5|42886.5|43076.9|43056.9|42906.5|42886.5|167
1651800900000|2022-05-06 01:35:00|42904.4|42884.4|42853.6|42833.6|42921.1|42901.1|42816.1|42796.1|208
1651801200000|2022-05-06 01:40:00|42860.3|42840.3|42856.5|42836.5|42896.1|42876.1|42841.1|42821.1|93
1651801500000|2022-05-06 01:45:00|42856.9|42836.9|42726.5|42706.5|42878.6|42858.6|42667.8|42647.8|258
1651801800000|2022-05-06 01:50:00|42726.1|42706.1|42833.6|42813.6|42850.7|42830.7|42720.7|42700.7|165
1651802100000|2022-05-06 01:55:00|42830.7|42810.7|42796.1|42776.1|42871.5|42851.5|42788.6|42768.6|127
1651802400000|2022-05-06 02:00:00|42798.6|42778.6|42806.9|42786.9|42835.7|42815.7|42783.6|42763.6|130
1651802700000|2022-05-06 02:05:00|42807.3|42787.3|42814|42794|42818.6|42798.6|42766.9|42746.9|100
1651803000000|2022-05-06 02:10:00|42811.9|42791.9|42839.4|42819.4|42844.8|42824.8|42801.9|42781.9|52
1651803300000|2022-05-06 02:15:00|42841.5|42821.5|42859.4|42839.4|42874.4|42854.4|42836.9|42816.9|22
1651803600000|2022-05-06 02:20:00|42856.9|42836.9|42851.5|42831.5|42856.9|42836.9|42816.9|42796.9|25
1651803900000|2022-05-06 02:25:00|42849.4|42829.4|42874.4|42854.4|42896.9|42876.9|42846.9|42826.9|34
1651804200000|2022-05-06 02:30:00|42876.9|42856.9|42896.5|42876.5|42921.9|42901.9|42876.9|42856.9|42
1651804500000|2022-05-06 02:35:00|42896.9|42876.9|42886.9|42866.9|42901.9|42881.9|42871.9|42851.9|24
1651804800000|2022-05-06 02:40:00|42889|42869|42864.8|42844.8|42894|42874|42859.4|42839.4|33
1651805100000|2022-05-06 02:45:00|42864.4|42844.4|42894.4|42874.4|42904.4|42884.4|42834.4|42814.4|44
1651805400000|2022-05-06 02:50:00|42899.4|42879.4|42961.5|42941.5|42961.5|42941.5|42899.4|42879.4|70
1651805700000|2022-05-06 02:55:00|42961.1|42941.1|42918.6|42898.6|42973.6|42953.6|42918.6|42898.6|67
1651806000000|2022-05-06 03:00:00|42921.1|42901.1|42971.1|42951.1|42983.6|42963.6|42921.1|42901.1|105
1651806300000|2022-05-06 03:05:00|42969|42949|42926.1|42906.1|42969|42949|42913.6|42893.6|85
1651806600000|2022-05-06 03:10:00|42928.2|42908.2|42926.1|42906.1|42928.6|42908.6|42918.6|42898.6|44
1651806900000|2022-05-06 03:15:00|42924|42904|42950.3|42930.3|42950.3|42930.3|42916.1|42896.1|78
1651807200000|2022-05-06 03:20:00|42953.2|42933.2|42938.2|42918.2|42963.6|42943.6|42928.2|42908.2|64
1651807500000|2022-05-06 03:25:00|42935.7|42915.7|42938.2|42918.2|42960.7|42940.7|42933.2|42913.2|58
1651807800000|2022-05-06 03:30:00|42937.8|42917.8|42946.1|42926.1|42948.2|42928.2|42898.6|42878.6|30
1651808100000|2022-05-06 03:35:00|42948.2|42928.2|42961.1|42941.1|42973.6|42953.6|42948.2|42928.2|13
1651808400000|2022-05-06 03:40:00|42958.6|42938.6|42953.6|42933.6|42958.6|42938.6|42933.6|42913.6|15
1651808700000|2022-05-06 03:45:00|42958.6|42938.6|42968.6|42948.6|42968.6|42948.6|42953.6|42933.6|17
1651809000000|2022-05-06 03:50:00|42970.7|42950.7|43028.6|43008.6|43031.1|43011.1|42970.7|42950.7|52
1651809300000|2022-05-06 03:55:00|43030.7|43010.7|42986.6|42966.6|43031.1|43011.1|42983.6|42963.6|29
1651809600000|2022-05-06 04:00:00|42984.5|42964.5|42992.8|42972.8|43004.1|42984.1|42973.7|42953.7|27
1651809900000|2022-05-06 04:05:00|42993.2|42973.2|42971.2|42951.2|42998.7|42978.7|42959.1|42939.1|23
1651810200000|2022-05-06 04:10:00|42973.2|42953.2|42956.2|42936.2|42978.2|42958.2|42956.2|42936.2|9
1651810500000|2022-05-06 04:15:00|42958.2|42938.2|42953.2|42933.2|42963.7|42943.7|42953.2|42933.2|9
1651810800000|2022-05-06 04:20:00|42955.3|42935.3|42956.2|42936.2|42956.2|42936.2|42938.2|42918.2|9
1651811100000|2022-05-06 04:25:00|42958.3|42938.3|42945.8|42925.8|42958.3|42938.3|42935.8|42915.8|19
1651811400000|2022-05-06 04:30:00|42943.7|42923.7|42947.8|42927.8|42952.8|42932.8|42932.8|42912.8|20
1651811700000|2022-05-06 04:35:00|42942.8|42922.8|42937.8|42917.8|42942.8|42922.8|42932.8|42912.8|10
1651812000000|2022-05-06 04:40:00|42932.8|42912.8|42957.8|42937.8|42957.8|42937.8|42932.4|42912.4|12
1651812300000|2022-05-06 04:45:00|42957.9|42937.9|42939.9|42919.9|42962.9|42942.9|42937.9|42917.9|31
1651812600000|2022-05-06 04:50:00|42937.9|42917.9|42932.9|42912.9|42952.9|42932.9|42932.4|42912.4|25
1651812900000|2022-05-06 04:55:00|42935.4|42915.4|42947.4|42927.4|42979.9|42959.9|42923.3|42903.3|94
1651813200000|2022-05-06 05:00:00|42942.9|42922.9|42969.9|42949.9|42969.9|42949.9|42915.4|42895.4|54
1651813500000|2022-05-06 05:05:00|42967.9|42947.9|42950.4|42930.4|42993.3|42973.3|42947.9|42927.9|28
1651813800000|2022-05-06 05:10:00|42952.4|42932.4|42952.9|42932.9|42980.4|42960.4|42947.9|42927.9|30
1651814100000|2022-05-06 05:15:00|42952.5|42932.5|42952.9|42932.9|42952.9|42932.9|42927.9|42907.9|42
1651814400000|2022-05-06 05:20:00|42960.4|42940.4|42958.3|42938.3|42987.5|42967.5|42957.9|42937.9|52
1651814700000|2022-05-06 05:25:00|42957.5|42937.5|43007.9|42987.9|43017.9|42997.9|42950.4|42930.4|98
1651815000000|2022-05-06 05:30:00|43008.3|42988.3|42957.9|42937.9|43008.3|42988.3|42947.9|42927.9|160
1651815300000|2022-05-06 05:35:00|42953.3|42933.3|42990.8|42970.8|43002.9|42982.9|42930.4|42910.4|121
1651815600000|2022-05-06 05:40:00|42992.9|42972.9|42937.9|42917.9|42992.9|42972.9|42895.4|42875.4|86
1651815900000|2022-05-06 05:45:00|42935.4|42915.4|42887.9|42867.9|42935.4|42915.4|42877.9|42857.9|97
1651816200000|2022-05-06 05:50:00|42890.4|42870.4|42870|42850|42895.4|42875.4|42857.9|42837.9|79
1651816500000|2022-05-06 05:55:00|42870.4|42850.4|42855.4|42835.4|42873.3|42853.3|42837.9|42817.9|39
1651816800000|2022-05-06 06:00:00|42853.3|42833.3|42882.9|42862.9|42892.9|42872.9|42852.9|42832.9|148
1651817100000|2022-05-06 06:05:00|42882.5|42862.5|42912.5|42892.5|42915|42895|42875.4|42855.4|93
1651817400000|2022-05-06 06:10:00|42910.4|42890.4|42952.1|42932.1|42952.1|42932.1|42907.9|42887.9|163
1651817700000|2022-05-06 06:15:00|42952.5|42932.5|42930.8|42910.8|42952.5|42932.5|42908.3|42888.3|84
1651818000000|2022-05-06 06:20:00|42932.9|42912.9|42980.4|42960.4|42980.4|42960.4|42932.9|42912.9|126
1651818300000|2022-05-06 06:25:00|42977.9|42957.9|42917.9|42897.9|42987.9|42967.9|42915.4|42895.4|119
1651818600000|2022-05-06 06:30:00|42920|42900|42977.9|42957.9|42997.9|42977.9|42915.4|42895.4|135
1651818900000|2022-05-06 06:35:00|42980.8|42960.8|42967.9|42947.9|42985.4|42965.4|42957.9|42937.9|101
1651819200000|2022-05-06 06:40:00|42965.8|42945.8|42960.4|42940.4|42977.9|42957.9|42930|42910|85
1651819500000|2022-05-06 06:45:00|42960.8|42940.8|42912.9|42892.9|42972.9|42952.9|42912.9|42892.9|91
1651819800000|2022-05-06 06:50:00|42913.3|42893.3|42848.8|42828.8|42925.8|42905.8|42846.3|42826.3|163
1651820100000|2022-05-06 06:55:00|42846.7|42826.7|42828.3|42808.3|42863.8|42843.8|42821.3|42801.3|140
1651820400000|2022-05-06 07:00:00|42830.8|42810.8|42923.8|42903.8|42923.8|42903.8|42828.8|42808.8|159
1651820700000|2022-05-06 07:05:00|42921.7|42901.7|42893.8|42873.8|42923.8|42903.8|42877.1|42857.1|94
1651821000000|2022-05-06 07:10:00|42891.7|42871.7|42888.8|42868.8|42893.8|42873.8|42851.3|42831.3|68
1651821300000|2022-05-06 07:15:00|42886.3|42866.3|42836.7|42816.7|42886.3|42866.3|42819.2|42799.2|142
1651821600000|2022-05-06 07:20:00|42838.8|42818.8|42857.5|42837.5|42876.7|42856.7|42831.7|42811.7|56
1651821900000|2022-05-06 07:25:00|42855|42835|42855|42835|42862.1|42842.1|42834.6|42814.6|67
1651822200000|2022-05-06 07:30:00|42852.5|42832.5|42749.6|42729.6|42862.1|42842.1|42718.8|42698.8|338
1651822500000|2022-05-06 07:35:00|42747.5|42727.5|42791.7|42771.7|42807.5|42787.5|42742.1|42722.1|127
1651822800000|2022-05-06 07:40:00|42793.8|42773.8|42817.1|42797.1|42817.1|42797.1|42749.6|42729.6|102
1651823100000|2022-05-06 07:45:00|42815|42795|42779.6|42759.6|42819.2|42799.2|42764.6|42744.6|87
1651823400000|2022-05-06 07:50:00|42777.1|42757.1|42937.1|42917.1|42949.6|42929.6|42777.1|42757.1|175
1651823700000|2022-05-06 07:55:00|42942.1|42922.1|42899.2|42879.2|42947.1|42927.1|42876.7|42856.7|83
1651824000000|2022-05-06 08:00:00|42899.6|42879.6|42930|42910|42957.1|42937.1|42887.1|42867.1|111
1651824300000|2022-05-06 08:05:00|42929.6|42909.6|42979.6|42959.6|42987.1|42967.1|42920.5|42900.5|76
1651824600000|2022-05-06 08:10:00|42982.1|42962.1|42922.1|42902.1|42996.7|42976.7|42920.1|42900.1|62
1651824900000|2022-05-06 08:15:00|42922.6|42902.6|43058.8|43038.8|43070.9|43050.9|42897.1|42877.1|163
1651825200000|2022-05-06 08:20:00|43059.2|43039.2|43016.7|42996.7|43068.8|43048.8|42998.8|42978.8|93
1651825500000|2022-05-06 08:25:00|43016.3|42996.3|43028.4|43008.4|43056.7|43036.7|43013.8|42993.8|80
1651825800000|2022-05-06 08:30:00|43025.9|43005.9|43168.8|43148.8|43208.8|43188.8|43013|42993|273
1651826100000|2022-05-06 08:35:00|43170.9|43150.9|43152.2|43132.2|43200.9|43180.9|43123.8|43103.8|86
1651826400000|2022-05-06 08:40:00|43147.6|43127.6|43084.2|43064.2|43147.6|43127.6|43076.3|43056.3|107
1651826700000|2022-05-06 08:45:00|43086.7|43066.7|43073.4|43053.4|43098.8|43078.8|43068.8|43048.8|62
1651827000000|2022-05-06 08:50:00|43073.8|43053.8|42961.3|42941.3|43073.8|43053.8|42961.3|42941.3|80
1651827300000|2022-05-06 08:55:00|42959.2|42939.2|42966.3|42946.3|43008.8|42988.8|42958.8|42938.8|65
1651827600000|2022-05-06 09:00:00|42968.8|42948.8|42878.8|42858.8|42976.3|42956.3|42864.7|42844.7|222
1651827900000|2022-05-06 09:05:00|42878.4|42858.4|42792.2|42772.2|42896.7|42876.7|42774.7|42754.7|263
1651828200000|2022-05-06 09:10:00|42794.7|42774.7|42832.2|42812.2|42849.7|42829.7|42789.7|42769.7|49
1651828500000|2022-05-06 09:15:00|42831.8|42811.8|42868.8|42848.8|42883.8|42863.8|42827.2|42807.2|80
1651828800000|2022-05-06 09:20:00|42869.7|42849.7|42878.8|42858.8|42883|42863|42841.3|42821.3|67
1651829100000|2022-05-06 09:25:00|42881.3|42861.3|42898.8|42878.8|42926.3|42906.3|42881.3|42861.3|90
1651829400000|2022-05-06 09:30:00|42896.8|42876.8|42863.8|42843.8|42901.3|42881.3|42861.3|42841.3|58
1651829700000|2022-05-06 09:35:00|42866.3|42846.3|42898.8|42878.8|42904.3|42884.3|42864.3|42844.3|44
1651830000000|2022-05-06 09:40:00|42893.8|42873.8|42846.4|42826.4|42893.8|42873.8|42843.9|42823.9|49
1651830300000|2022-05-06 09:45:00|42844.3|42824.3|42843.9|42823.9|42871.4|42851.4|42834.3|42814.3|49
1651830600000|2022-05-06 09:50:00|42844.3|42824.3|42888.9|42868.9|42893.9|42873.9|42844.3|42824.3|40
1651830900000|2022-05-06 09:55:00|42886.8|42866.8|42908.9|42888.9|42911.4|42891.4|42881.4|42861.4|36
1651831200000|2022-05-06 10:00:00|42911.4|42891.4|42896.8|42876.8|42928.9|42908.9|42896.8|42876.8|47
1651831500000|2022-05-06 10:05:00|42896.4|42876.4|42823.9|42803.9|42896.4|42876.4|42823.9|42803.9|99
1651831800000|2022-05-06 10:10:00|42821.8|42801.8|42838.4|42818.4|42853.9|42833.9|42818.9|42798.9|40
1651832100000|2022-05-06 10:15:00|42840.5|42820.5|42876.4|42856.4|42883.9|42863.9|42834.7|42814.7|31
1651832400000|2022-05-06 10:20:00|42878.5|42858.5|42875.1|42855.1|42889.7|42869.7|42872.2|42852.2|67
1651832700000|2022-05-06 10:25:00|42877.2|42857.2|42902.2|42882.2|42904.7|42884.7|42872.2|42852.2|27
1651833000000|2022-05-06 10:30:00|42906.8|42886.8|42894.7|42874.7|42926.8|42906.8|42892.2|42872.2|35
1651833300000|2022-05-06 10:35:00|42889.7|42869.7|42939.7|42919.7|42949.7|42929.7|42874.7|42854.7|56
1651833600000|2022-05-06 10:40:00|42941.8|42921.8|42957.7|42937.7|42976.8|42956.8|42936.8|42916.8|75
1651833900000|2022-05-06 10:45:00|42957.2|42937.2|42929.7|42909.7|42957.7|42937.7|42929.7|42909.7|27
1651834200000|2022-05-06 10:50:00|42936.4|42916.4|42897.2|42877.2|42940.2|42920.2|42884.7|42864.7|53
1651834500000|2022-05-06 10:55:00|42895.2|42875.2|42889.7|42869.7|42902.2|42882.2|42884.7|42864.7|18
1651834800000|2022-05-06 11:00:00|42893.9|42873.9|42889.7|42869.7|42914.7|42894.7|42879.3|42859.3|28
1651835100000|2022-05-06 11:05:00|42887.2|42867.2|42855.6|42835.6|42892.2|42872.2|42848.1|42828.1|66
1651835400000|2022-05-06 11:10:00|42853.5|42833.5|42877.7|42857.7|42877.7|42857.7|42851.4|42831.4|60
1651835700000|2022-05-06 11:15:00|42878.1|42858.1|42853.1|42833.1|42883.1|42863.1|42853.1|42833.1|66
1651836000000|2022-05-06 11:20:00|42852.7|42832.7|42767.7|42747.7|42860.2|42840.2|42727.7|42707.7|177
1651836300000|2022-05-06 11:25:00|42769.8|42749.8|42722.3|42702.3|42779.8|42759.8|42720.6|42700.6|91
1651836600000|2022-05-06 11:30:00|42720.2|42700.2|42713.1|42693.1|42799.8|42779.8|42693.5|42673.5|236
1651836900000|2022-05-06 11:35:00|42711|42691|42668.5|42648.5|42735.6|42715.6|42620.6|42600.6|251
1651837200000|2022-05-06 11:40:00|42670.6|42650.6|42693.1|42673.1|42714|42694|42660.6|42640.6|99
1651837500000|2022-05-06 11:45:00|42692.7|42672.7|42641.9|42621.9|42692.7|42672.7|42641.5|42621.5|121
1651837800000|2022-05-06 11:50:00|42639.8|42619.8|42644.4|42624.4|42651.1|42631.1|42639.4|42619.4|188
1651838100000|2022-05-06 11:55:00|42640.3|42620.3|42649|42629|42673.6|42653.6|42639.8|42619.8|95
1651838400000|2022-05-06 12:00:00|42644.4|42624.4|42640.6|42620.6|42662.7|42642.7|42606.1|42586.1|272
1651838700000|2022-05-06 12:05:00|42642.7|42622.7|42707.3|42687.3|42707.3|42687.3|42629|42609|148
1651839000000|2022-05-06 12:10:00|42707.7|42687.7|42732.7|42712.7|42790.6|42770.6|42688.1|42668.1|412
1651839300000|2022-05-06 12:15:00|42730.6|42710.6|42792.7|42772.7|42809.8|42789.8|42730.6|42710.6|130
1651839600000|2022-05-06 12:20:00|42790.6|42770.6|42809.8|42789.8|42819.8|42799.8|42778.1|42758.1|165
1651839900000|2022-05-06 12:25:00|42806.9|42786.9|42752.7|42732.7|42815.6|42795.6|42752.7|42732.7|245
1651840200000|2022-05-06 12:30:00|42743.2|42723.2|42765.2|42745.2|42800.7|42780.7|42661.1|42641.1|391
1651840500000|2022-05-06 12:35:00|42765.7|42745.7|42887.3|42867.3|42899.8|42879.8|42740.7|42720.7|472
1651840800000|2022-05-06 12:40:00|42879.8|42859.8|42847.3|42827.3|42939.8|42919.8|42810.7|42790.7|251
1651841100000|2022-05-06 12:45:00|42846.9|42826.9|42724.8|42704.8|42854.8|42834.8|42724.8|42704.8|182
1651841400000|2022-05-06 12:50:00|42726.9|42706.9|42679.8|42659.8|42767.7|42747.7|42630.2|42610.2|278
1651841700000|2022-05-06 12:55:00|42684.8|42664.8|42664.8|42644.8|42694.8|42674.8|42647.3|42627.3|173
1651842000000|2022-05-06 13:00:00|42674.4|42654.4|42505.7|42485.7|42701.9|42681.9|42489.5|42469.5|750
1651842300000|2022-05-06 13:05:00|42503.6|42483.6|42563.6|42543.6|42572.8|42552.8|42496.1|42476.1|471
1651842600000|2022-05-06 13:10:00|42565.7|42545.7|42642.3|42622.3|42644.4|42624.4|42531.5|42511.5|340
1651842900000|2022-05-06 13:15:00|42644.8|42624.8|42595.7|42575.7|42680.7|42660.7|42561.5|42541.5|171
1651843200000|2022-05-06 13:20:00|42596.5|42576.5|42690.7|42670.7|42705.7|42685.7|42596.5|42576.5|187
1651843500000|2022-05-06 13:25:00|42693.2|42673.2|42692.8|42672.8|42713.2|42693.2|42635.7|42615.7|148
1651843800000|2022-05-06 13:30:00|42697.8|42677.8|42658.2|42638.2|42735.3|42715.3|42638.6|42618.6|265
1651844100000|2022-05-06 13:35:00|42655.7|42635.7|42516.1|42496.1|42655.7|42635.7|42508.2|42488.2|385
1651844400000|2022-05-06 13:40:00|42515.7|42495.7|42522.8|42502.8|42553.2|42533.2|42505.7|42485.7|401
1651844700000|2022-05-06 13:45:00|42520.7|42500.7|42547|42527|42559.1|42539.1|42423.6|42403.6|679
1651845000000|2022-05-06 13:50:00|42546.6|42526.6|42478.6|42458.6|42564.1|42544.1|42451.6|42431.6|400
1651845300000|2022-05-06 13:55:00|42476.6|42456.6|42442|42422|42519.1|42499.1|42432|42412|310
1651845600000|2022-05-06 14:00:00|42441.6|42421.6|42554.1|42534.1|42556.6|42536.6|42432.4|42412.4|278
1651845900000|2022-05-06 14:05:00|42557|42537|42600.7|42580.7|42640.7|42620.7|42557|42537|301
1651846200000|2022-05-06 14:10:00|42598.7|42578.7|42608.2|42588.2|42660.7|42640.7|42561.2|42541.2|254
1651846500000|2022-05-06 14:15:00|42610.3|42590.3|42695.7|42675.7|42738.2|42718.2|42610.3|42590.3|411
1651846800000|2022-05-06 14:20:00|42693.2|42673.2|42675.7|42655.7|42753.2|42733.2|42670.7|42650.7|335
1651847100000|2022-05-06 14:25:00|42676.2|42656.2|42695.7|42675.7|42748.2|42728.2|42676.2|42656.2|232
1651847400000|2022-05-06 14:30:00|42695.3|42675.3|42610.3|42590.3|42718.7|42698.7|42605.7|42585.7|251
1651847700000|2022-05-06 14:35:00|42605.7|42585.7|42606.2|42586.2|42620.7|42600.7|42581.2|42561.2|156
1651848000000|2022-05-06 14:40:00|42608.2|42588.2|42603.2|42583.2|42690.7|42670.7|42603.2|42583.2|167
1651848300000|2022-05-06 14:45:00|42600.7|42580.7|42683.3|42663.3|42683.3|42663.3|42588.7|42568.7|390
1651848600000|2022-05-06 14:50:00|42678.3|42658.3|42663.7|42643.7|42692.8|42672.8|42585.8|42565.8|179
1651848900000|2022-05-06 14:55:00|42663.3|42643.3|42686.2|42666.2|42725.8|42705.8|42653.3|42633.3|131
1651849200000|2022-05-06 15:00:00|42683.7|42663.7|42645.8|42625.8|42686.6|42666.6|42596.6|42576.6|184
1651849500000|2022-05-06 15:05:00|42646.2|42626.2|42651.2|42631.2|42670.8|42650.8|42607.8|42587.8|206
1651849800000|2022-05-06 15:10:00|42649.1|42629.1|42670.3|42650.3|42670.3|42650.3|42610.8|42590.8|162
1651850100000|2022-05-06 15:15:00|42670.8|42650.8|42686.2|42666.2|42713.7|42693.7|42665.8|42645.8|540
1651850400000|2022-05-06 15:20:00|42688.3|42668.3|42788.3|42768.3|42788.3|42768.3|42671.2|42651.2|274
1651850700000|2022-05-06 15:25:00|42790.8|42770.8|42760.8|42740.8|42825.3|42805.3|42740.8|42720.8|477
1651851000000|2022-05-06 15:30:00|42762.8|42742.8|42730.8|42710.8|42775.8|42755.8|42693.7|42673.7|209
1651851300000|2022-05-06 15:35:00|42731.2|42711.2|42688.3|42668.3|42735.8|42715.8|42686.6|42666.6|282
1651851600000|2022-05-06 15:40:00|42685.8|42665.8|42683.3|42663.3|42718.3|42698.3|42675.8|42655.8|221
1651851900000|2022-05-06 15:45:00|42678.3|42658.3|42695.8|42675.8|42695.8|42675.8|42650.8|42630.8|172
1651852200000|2022-05-06 15:50:00|42693.7|42673.7|42655.8|42635.8|42723.3|42703.3|42648.7|42628.7|125
1651852500000|2022-05-06 15:55:00|42653.7|42633.7|42628.3|42608.3|42670.4|42650.4|42626.2|42606.2|184
1651852800000|2022-05-06 16:00:00|42630.4|42610.4|42733.3|42713.3|42738.3|42718.3|42620.4|42600.4|228
1651853100000|2022-05-06 16:05:00|42730.8|42710.8|42753.7|42733.7|42805.8|42785.8|42717.9|42697.9|211
1651853400000|2022-05-06 16:10:00|42755.8|42735.8|42668.7|42648.7|42763.3|42743.3|42666.7|42646.7|173
1651853700000|2022-05-06 16:15:00|42669.2|42649.2|42651.7|42631.7|42691.7|42671.7|42635|42615|175
1651854000000|2022-05-06 16:20:00|42649.2|42629.2|42692.1|42672.1|42734.2|42714.2|42644.2|42624.2|501
1651854300000|2022-05-06 16:25:00|42690|42670|42710.1|42690.1|42728|42708|42682.5|42662.5|119
1651854600000|2022-05-06 16:30:00|42707.6|42687.6|42732.6|42712.6|42732.6|42712.6|42677.6|42657.6|259
1651854900000|2022-05-06 16:35:00|42733|42713|42718.4|42698.4|42785.1|42765.1|42713|42693|273
1651855200000|2022-05-06 16:40:00|42722.6|42702.6|42727.6|42707.6|42739.6|42719.6|42690.9|42670.9|252
1651855500000|2022-05-06 16:45:00|42728|42708|42690.9|42670.9|42733|42713|42667.2|42647.2|448
1651855800000|2022-05-06 16:50:00|42688.9|42668.9|42701.4|42681.4|42735.5|42715.5|42675.9|42655.9|248
1651856100000|2022-05-06 16:55:00|42700.9|42680.9|42687.1|42667.1|42775.1|42755.1|42650.1|42630.1|1471
1651856400000|2022-05-06 17:00:00|42689.2|42669.2|42709.2|42689.2|42721.7|42701.7|42672.1|42652.1|347
1651856700000|2022-05-06 17:05:00|42711.3|42691.3|42661.7|42641.7|42716.7|42696.7|42641.7|42621.7|166
1651857000000|2022-05-06 17:10:00|42659.2|42639.2|42573|42553|42664.2|42644.2|42568|42548|306
1651857300000|2022-05-06 17:15:00|42572.6|42552.6|42498.5|42478.5|42587.6|42567.6|42498.5|42478.5|277
1651857600000|2022-05-06 17:20:00|42494.3|42474.3|42526|42506|42556|42536|42463|42443|218
1651857900000|2022-05-06 17:25:00|42528|42508|42563.9|42543.9|42563.9|42543.9|42497.6|42477.6|131
1651858200000|2022-05-06 17:30:00|42566.4|42546.4|42573.9|42553.9|42586|42566|42526.8|42506.8|104
1651858500000|2022-05-06 17:35:00|42571.8|42551.8|42541.8|42521.8|42578.9|42558.9|42518.9|42498.9|78
1651858800000|2022-05-06 17:40:00|42546.8|42526.8|42557.3|42537.3|42573.9|42553.9|42526.8|42506.8|74
1651859100000|2022-05-06 17:45:00|42559.4|42539.4|42524.4|42504.4|42569.4|42549.4|42509.4|42489.4|70
1651859400000|2022-05-06 17:50:00|42524.8|42504.8|42494.8|42474.8|42536.9|42516.9|42494.8|42474.8|92
1651859700000|2022-05-06 17:55:00|42494.4|42474.4|42484.4|42464.4|42494.4|42474.4|42466.9|42446.9|96
1651860000000|2022-05-06 18:00:00|42483.9|42463.9|42446.4|42426.4|42483.9|42463.9|42412.3|42392.3|163
1651860300000|2022-05-06 18:05:00|42441.9|42421.9|42364.4|42344.4|42441.9|42421.9|42364.4|42344.4|136
1651860600000|2022-05-06 18:10:00|42362.3|42342.3|42409.4|42389.4|42428.9|42408.9|42356.9|42336.9|110
1651860900000|2022-05-06 18:15:00|42413.9|42393.9|42466.9|42446.9|42474.4|42454.4|42413.9|42393.9|40
1651861200000|2022-05-06 18:20:00|42461.9|42441.9|42459.4|42439.4|42471.9|42451.9|42434.4|42414.4|53
1651861500000|2022-05-06 18:25:00|42456.9|42436.9|42469.4|42449.4|42469.4|42449.4|42439.4|42419.4|52
1651861800000|2022-05-06 18:30:00|42466.9|42446.9|42389.8|42369.8|42469.4|42449.4|42369.4|42349.4|89
1651862100000|2022-05-06 18:35:00|42394.4|42374.4|42396.9|42376.9|42424.4|42404.4|42386.9|42366.9|75
1651862400000|2022-05-06 18:40:00|42401.9|42381.9|42436.9|42416.9|42454.8|42434.8|42401.9|42381.9|56
1651862700000|2022-05-06 18:45:00|42439|42419|42477.3|42457.3|42477.8|42457.8|42419.4|42399.4|308
1651863000000|2022-05-06 18:50:00|42477.8|42457.8|42527.4|42507.4|42540.3|42520.3|42477.8|42457.8|110
1651863300000|2022-05-06 18:55:00|42529.4|42509.4|42477.4|42457.4|42544.9|42524.9|42475.3|42455.3|24
1651863600000|2022-05-06 19:00:00|42472.4|42452.4|42471.9|42451.9|42484.9|42464.9|42430.7|42410.7|47
1651863900000|2022-05-06 19:05:00|42472.4|42452.4|42444.9|42424.9|42492.4|42472.4|42437.4|42417.4|42
1651864200000|2022-05-06 19:10:00|42450.3|42430.3|42455.3|42435.3|42474.9|42454.9|42450.3|42430.3|62
1651864500000|2022-05-06 19:15:00|42454.9|42434.9|42422.4|42402.4|42454.9|42434.9|42379.9|42359.9|95
1651864800000|2022-05-06 19:20:00|42420.3|42400.3|42357.8|42337.8|42427.8|42407.8|42350.3|42330.3|68
1651865100000|2022-05-06 19:25:00|42362.8|42342.8|42407.8|42387.8|42420.3|42400.3|42342.8|42322.8|72
1651865400000|2022-05-06 19:30:00|42403.3|42383.3|42457.8|42437.8|42485.8|42465.8|42395.8|42375.8|67
1651865700000|2022-05-06 19:35:00|42455.3|42435.3|42547.8|42527.8|42547.8|42527.8|42452.8|42432.8|68
1651866000000|2022-05-06 19:40:00|42550.3|42530.3|42532.8|42512.8|42552.8|42532.8|42515.3|42495.3|35
1651866300000|2022-05-06 19:45:00|42532.4|42512.4|42530.3|42510.3|42552.8|42532.8|42512.8|42492.8|48
1651866600000|2022-05-06 19:50:00|42532.4|42512.4|42517.8|42497.8|42552.8|42532.8|42515.3|42495.3|36
1651866900000|2022-05-06 19:55:00|42520.3|42500.3|42527.9|42507.9|42527.9|42507.9|42510.3|42490.3|39
1651867200000|2022-05-06 20:00:00|42528.3|42508.3|42475.4|42455.4|42540.8|42520.8|42474.9|42454.9|57
1651867500000|2022-05-06 20:05:00|42474.9|42454.9|42502.9|42482.9|42502.9|42482.9|42468.7|42448.7|35
1651867800000|2022-05-06 20:10:00|42502.4|42482.4|42502.9|42482.9|42519.9|42499.9|42497.9|42477.9|31
1651868100000|2022-05-06 20:15:00|42500.8|42480.8|42500.8|42480.8|42500.8|42480.8|42494.9|42474.9|12
1651868400000|2022-05-06 20:20:00|42500.4|42480.4|42495.4|42475.4|42500.8|42480.8|42495.4|42475.4|14
1651868700000|2022-05-06 20:25:00|42507.9|42487.9|42487.9|42467.9|42508.3|42488.3|42487.9|42467.9|27
1651869000000|2022-05-06 20:30:00|42487.4|42467.4|42497.4|42477.4|42500.4|42480.4|42487.4|42467.4|24
1651869300000|2022-05-06 20:35:00|42499.9|42479.9|42505.4|42485.4|42505.4|42485.4|42499.9|42479.9|14
1651869600000|2022-05-06 20:40:00|42507.5|42487.5|42507.9|42487.9|42507.9|42487.9|42505.4|42485.4|11
1651869900000|2022-05-06 20:45:00|42505.8|42485.8|42470|42450|42505.8|42485.8|42470|42450|47
1651870200000|2022-05-06 20:50:00|42463.3|42443.3|42465.4|42445.4|42465.4|42445.4|42447.6|42427.6|15
1651870500000|2022-05-06 20:55:00|42467.9|42447.9|42490.4|42470.4|42497.9|42477.9|42463.8|42443.8|57
1652047200000|2022-05-08 22:00:00|42430.3|42410.3|42377.3|42357.3|42467.2|42447.2|42377.3|42357.3|94
1652047500000|2022-05-08 22:05:00|42376.7|42356.7|42384.8|42364.8|42394.8|42374.8|42302.8|42282.8|90
1652047800000|2022-05-08 22:10:00|42382.3|42362.3|42387.3|42367.3|42415.3|42395.3|42382.3|42362.3|47
1652048100000|2022-05-08 22:15:00|42383.3|42363.3|42395.3|42375.3|42402.8|42382.8|42382.3|42362.3|44
1652048400000|2022-05-08 22:20:00|42383.8|42363.8|42397.3|42377.3|42397.3|42377.3|42364.8|42344.8|26
1652048700000|2022-05-08 22:25:00|42397.8|42377.8|42407.8|42387.8|42407.8|42387.8|42397.3|42377.3|9
1652049000000|2022-05-08 22:30:00|42403.8|42383.8|42382.3|42362.3|42403.8|42383.8|42347.8|42327.8|39
1652049300000|2022-05-08 22:35:00|42373.3|42353.3|42386.2|42366.2|42400.3|42380.3|42370.8|42350.8|17
1652049600000|2022-05-08 22:40:00|42364.9|42344.9|42329.8|42309.8|42367.3|42347.3|42329.8|42309.8|69
1652049900000|2022-05-08 22:45:00|42330.3|42310.3|42354.8|42334.8|42355.3|42335.3|42327.8|42307.8|23
1652050200000|2022-05-08 22:50:00|42357.3|42337.3|42370.3|42350.3|42377.3|42357.3|42339.3|42319.3|34
1652050500000|2022-05-08 22:55:00|42363.9|42343.9|42347.3|42327.3|42363.9|42343.9|42347.3|42327.3|10
1652050800000|2022-05-08 23:00:00|42345.3|42325.3|42330.3|42310.3|42347.8|42327.8|42312.3|42292.3|34
1652051100000|2022-05-08 23:05:00|42332.3|42312.3|42334.8|42314.8|42335.3|42315.3|42312.3|42292.3|21
1652051400000|2022-05-08 23:10:00|42342.3|42322.3|42319.3|42299.3|42342.3|42322.3|42319.3|42299.3|27
1652051700000|2022-05-08 23:15:00|42317.3|42297.3|42309.8|42289.8|42329.3|42309.3|42309.8|42289.8|20
1652052000000|2022-05-08 23:20:00|42302.8|42282.8|42289.3|42269.3|42316.8|42296.8|42286.8|42266.8|39
1652052300000|2022-05-08 23:25:00|42286.8|42266.8|42265.8|42245.8|42286.8|42266.8|42258.8|42238.8|45
1652052600000|2022-05-08 23:30:00|42267.7|42247.7|42164.3|42144.3|42270.8|42250.8|42151.3|42131.3|155
1652052900000|2022-05-08 23:35:00|42163.8|42143.8|42191.3|42171.3|42195.8|42175.8|42159.8|42139.8|49
1652053200000|2022-05-08 23:40:00|42188.8|42168.8|42190.8|42170.8|42195.8|42175.8|42162.7|42142.7|60
1652053500000|2022-05-08 23:45:00|42188.8|42168.8|42196.3|42176.3|42228.3|42208.3|42188.3|42168.3|53
1652053800000|2022-05-08 23:50:00|42205.8|42185.8|42204.3|42184.3|42218.8|42198.8|42183.8|42163.8|45
1652054100000|2022-05-08 23:55:00|42206.3|42186.3|42231.3|42211.3|42231.3|42211.3|42203.3|42183.3|38
1652054400000|2022-05-09 00:00:00|42229.3|42209.3|42368.8|42348.8|42368.8|42348.8|42229.3|42209.3|216
1652054700000|2022-05-09 00:05:00|42371.3|42351.3|42361.8|42341.8|42396.3|42376.3|42359.3|42339.3|138
1652055000000|2022-05-09 00:10:00|42370.8|42350.8|42379.3|42359.3|42391.3|42371.3|42348.8|42328.8|96
1652055300000|2022-05-09 00:15:00|42378.8|42358.8|42311.3|42291.3|42386.3|42366.3|42299.4|42279.4|97
1652055600000|2022-05-09 00:20:00|42316.3|42296.3|42353.3|42333.3|42361.3|42341.3|42316.3|42296.3|43
1652055900000|2022-05-09 00:25:00|42351.3|42331.3|42386.3|42366.3|42386.3|42366.3|42341.3|42321.3|39
1652056200000|2022-05-09 00:30:00|42378.8|42358.8|42321.3|42301.3|42378.8|42358.8|42316.3|42296.3|57
1652056500000|2022-05-09 00:35:00|42319.4|42299.4|42281.3|42261.3|42326.3|42306.3|42281.3|42261.3|44
1652056800000|2022-05-09 00:40:00|42283.3|42263.3|42341.3|42321.3|42346.3|42326.3|42274.4|42254.4|52
1652057100000|2022-05-09 00:45:00|42339.4|42319.4|42311.4|42291.4|42341.3|42321.3|42311.4|42291.4|27
1652057400000|2022-05-09 00:50:00|42308.9|42288.9|42282.8|42262.8|42316.4|42296.4|42271.9|42251.9|64
1652057700000|2022-05-09 00:55:00|42283.3|42263.3|42288.9|42268.9|42304.4|42284.4|42279.4|42259.4|47
1652058000000|2022-05-09 01:00:00|42284.4|42264.4|42281|42261|42286.4|42266.4|42226.9|42206.9|346
1652058300000|2022-05-09 01:05:00|42278.5|42258.5|42206.5|42186.5|42278.5|42258.5|42206.5|42186.5|221
1652058600000|2022-05-09 01:10:00|42209|42189|42258|42238|42296|42276|42198.5|42178.5|158
1652058900000|2022-05-09 01:15:00|42257|42237|42259|42239|42284|42264|42243.5|42223.5|79
1652059200000|2022-05-09 01:20:00|42255.5|42235.5|42316|42296|42329|42309|42241.5|42221.5|158
1652059500000|2022-05-09 01:25:00|42309.6|42289.6|42289.6|42269.6|42317.6|42297.6|42282.1|42262.1|72
1652059800000|2022-05-09 01:30:00|42285.1|42265.1|42334.6|42314.6|42335.1|42315.1|42279.6|42259.6|70
1652060100000|2022-05-09 01:35:00|42335.1|42315.1|42302.1|42282.1|42339.6|42319.6|42279|42259|69
1652060400000|2022-05-09 01:40:00|42300.1|42280.1|42319.6|42299.6|42319.6|42299.6|42269.6|42249.6|57
1652060700000|2022-05-09 01:45:00|42321.5|42301.5|42359.6|42339.6|42372.1|42352.1|42321.5|42301.5|117
1652061000000|2022-05-09 01:50:00|42354.6|42334.6|42359.6|42339.6|42367.1|42347.1|42327.1|42307.1|58
1652061300000|2022-05-09 01:55:00|42357.1|42337.1|42287.1|42267.1|42369.1|42349.1|42287.1|42267.1|47
1652061600000|2022-05-09 02:00:00|42285.1|42265.1|42279.6|42259.6|42317.1|42297.1|42254.6|42234.6|108
1652061900000|2022-05-09 02:05:00|42282.1|42262.1|42279.6|42259.6|42302.1|42282.1|42272.1|42252.1|59
1652062200000|2022-05-09 02:10:00|42277.6|42257.6|42242.6|42222.6|42279.6|42259.6|42239.6|42219.6|98
1652062500000|2022-05-09 02:15:00|42242.1|42222.1|42202.1|42182.1|42249.6|42229.6|42189.6|42169.6|132
1652062800000|2022-05-09 02:20:00|42204.1|42184.1|42221.6|42201.6|42231.6|42211.6|42201.6|42181.6|106
1652063100000|2022-05-09 02:25:00|42219.6|42199.6|42209.6|42189.6|42232.1|42212.1|42207.1|42187.1|28
1652063400000|2022-05-09 02:30:00|42209.1|42189.1|42262.1|42242.1|42269.6|42249.6|42209.1|42189.1|60
1652063700000|2022-05-09 02:35:00|42264.1|42244.1|42274.1|42254.1|42287.1|42267.1|42264.1|42244.1|96
1652064000000|2022-05-09 02:40:00|42272.1|42252.1|42254.1|42234.1|42283.6|42263.6|42239.6|42219.6|90
1652064300000|2022-05-09 02:45:00|42253.6|42233.6|42290.2|42270.2|42311.6|42291.6|42251.6|42231.6|81
1652064600000|2022-05-09 02:50:00|42287.7|42267.7|42292.1|42272.1|42319.6|42299.6|42284.6|42264.6|106
1652064900000|2022-05-09 02:55:00|42291.6|42271.6|42325.2|42305.2|42354.6|42334.6|42291.6|42271.6|84
1652065200000|2022-05-09 03:00:00|42324.6|42304.6|42314.1|42294.1|42329.6|42309.6|42292.7|42272.7|93
1652065500000|2022-05-09 03:05:00|42312.2|42292.2|42337.7|42317.7|42352.7|42332.7|42312.2|42292.2|46
1652065800000|2022-05-09 03:10:00|42333.2|42313.2|42314.7|42294.7|42345.2|42325.2|42312.2|42292.2|58
1652066100000|2022-05-09 03:15:00|42316.6|42296.6|42344.7|42324.7|42354.7|42334.7|42314.7|42294.7|49
1652066400000|2022-05-09 03:20:00|42342.7|42322.7|42369.7|42349.7|42372.2|42352.2|42337.2|42317.2|35
1652066700000|2022-05-09 03:25:00|42367.7|42347.7|42374.7|42354.7|42387.2|42367.2|42351.6|42331.6|78
1652067000000|2022-05-09 03:30:00|42375.2|42355.2|42362.2|42342.2|42375.2|42355.2|42349.7|42329.7|35
1652067300000|2022-05-09 03:35:00|42359.7|42339.7|42329.7|42309.7|42359.7|42339.7|42329.7|42309.7|17
1652067600000|2022-05-09 03:40:00|42327.7|42307.7|42289.2|42269.2|42337.2|42317.2|42284.7|42264.7|44
1652067900000|2022-05-09 03:45:00|42284.7|42264.7|42279.7|42259.7|42284.7|42264.7|42269.7|42249.7|40
1652068200000|2022-05-09 03:50:00|42279.2|42259.2|42274.7|42254.7|42304.7|42284.7|42274.2|42254.2|23
1652068500000|2022-05-09 03:55:00|42277.2|42257.2|42277.7|42257.7|42284.7|42264.7|42267.7|42247.7|13
1652068800000|2022-05-09 04:00:00|42276.7|42256.7|42282.2|42262.2|42289.7|42269.7|42269.7|42249.7|25
1652069100000|2022-05-09 04:05:00|42280.2|42260.2|42282.2|42262.2|42289.7|42269.7|42277.2|42257.2|20
1652069400000|2022-05-09 04:10:00|42280.3|42260.3|42272.8|42252.8|42282.2|42262.2|42269.7|42249.7|8
1652069700000|2022-05-09 04:15:00|42268.3|42248.3|42299.7|42279.7|42299.7|42279.7|42264.7|42244.7|43
1652070000000|2022-05-09 04:20:00|42301.7|42281.7|42289.2|42269.2|42304.7|42284.7|42289.2|42269.2|9
1652070300000|2022-05-09 04:25:00|42288.7|42268.7|42294.7|42274.7|42297.2|42277.2|42274.7|42254.7|13
1652070600000|2022-05-09 04:30:00|42292.2|42272.2|42284.7|42264.7|42292.2|42272.2|42267.2|42247.2|21
1652070900000|2022-05-09 04:35:00|42282.2|42262.2|42269.8|42249.8|42282.2|42262.2|42264.7|42244.7|47
1652071200000|2022-05-09 04:40:00|42272.3|42252.3|42274.8|42254.8|42274.8|42254.8|42262.3|42242.3|24
1652071500000|2022-05-09 04:45:00|42277.3|42257.3|42259.8|42239.8|42277.3|42257.3|42259.8|42239.8|22
1652071800000|2022-05-09 04:50:00|42257.3|42237.3|42239.8|42219.8|42257.3|42237.3|42239.8|42219.8|33
1652072100000|2022-05-09 04:55:00|42242.3|42222.3|42247.3|42227.3|42254.2|42234.2|42225.3|42205.3|45
1652072400000|2022-05-09 05:00:00|42244.8|42224.8|42232.3|42212.3|42244.8|42224.8|42224.8|42204.8|35
1652072700000|2022-05-09 05:05:00|42230.3|42210.3|42244.8|42224.8|42252.3|42232.3|42217.3|42197.3|49
1652073000000|2022-05-09 05:10:00|42242.3|42222.3|42219.8|42199.8|42247.3|42227.3|42219.8|42199.8|37
1652073300000|2022-05-09 05:15:00|42221.8|42201.8|42224.8|42204.8|42229.8|42209.8|42194.8|42174.8|68
1652073600000|2022-05-09 05:20:00|42227.3|42207.3|42202.3|42182.3|42235.3|42215.3|42200.3|42180.3|105
1652073900000|2022-05-09 05:25:00|42199.8|42179.8|42214.8|42194.8|42217.3|42197.3|42194.3|42174.3|135
1652074200000|2022-05-09 05:30:00|42214.3|42194.3|42231.8|42211.8|42242.3|42222.3|42187.8|42167.8|183
1652074500000|2022-05-09 05:35:00|42234.8|42214.8|42249.8|42229.8|42252.3|42232.3|42189.8|42169.8|73
1652074800000|2022-05-09 05:40:00|42249.3|42229.3|42212.9|42192.9|42249.3|42229.3|42207.3|42187.3|49
1652075100000|2022-05-09 05:45:00|42212.3|42192.3|42162.3|42142.3|42212.3|42192.3|42159.8|42139.8|139
1652075400000|2022-05-09 05:50:00|42164.8|42144.8|42110.9|42090.9|42167.3|42147.3|42006.8|41986.8|349
1652075700000|2022-05-09 05:55:00|42110.4|42090.4|42051.4|42031.4|42110.4|42090.4|42040.9|42020.9|238
1652076000000|2022-05-09 06:00:00|42050.9|42030.9|42050.4|42030.4|42064.8|42044.8|42035.9|42015.9|135
1652076300000|2022-05-09 06:05:00|42052.9|42032.9|42082.3|42062.3|42092.3|42072.3|42035.4|42015.4|83
1652076600000|2022-05-09 06:10:00|42082.9|42062.9|42102.4|42082.4|42122.9|42102.9|42077.9|42057.9|85
1652076900000|2022-05-09 06:15:00|42100.4|42080.4|42065.4|42045.4|42105.4|42085.4|42047.9|42027.9|116
1652077200000|2022-05-09 06:20:00|42067.9|42047.9|42110.4|42090.4|42125.4|42105.4|42067.9|42047.9|45
1652077500000|2022-05-09 06:25:00|42109.9|42089.9|42117.9|42097.9|42124.9|42104.9|42087.4|42067.4|63
1652077800000|2022-05-09 06:30:00|42117.4|42097.4|42096.8|42076.8|42127.4|42107.4|42084.9|42064.9|65
1652078100000|2022-05-09 06:35:00|42097.4|42077.4|42087.4|42067.4|42117.4|42097.4|42087.4|42067.4|99
1652078400000|2022-05-09 06:40:00|42085.4|42065.4|42074.9|42054.9|42085.4|42065.4|42060.4|42040.4|61
1652078700000|2022-05-09 06:45:00|42072.9|42052.9|42059.9|42039.9|42084.3|42064.3|42057.4|42037.4|60
1652079000000|2022-05-09 06:50:00|42050.4|42030.4|41957.4|41937.4|42050.4|42030.4|41944.9|41924.9|337
1652079300000|2022-05-09 06:55:00|41959.9|41939.9|41958.5|41938.5|41974.9|41954.9|41916|41896|246
1652079600000|2022-05-09 07:00:00|41959|41939|41861.5|41841.5|41959|41939|41859|41839|153
1652079900000|2022-05-09 07:05:00|41866|41846|41848.5|41828.5|41874.4|41854.4|41757.1|41737.1|240
1652080200000|2022-05-09 07:10:00|41846.5|41826.5|41934.9|41914.9|41937.4|41917.4|41825.4|41805.4|179
1652080500000|2022-05-09 07:15:00|41931|41911|41827.4|41807.4|41935.5|41915.5|41824.9|41804.9|135
1652080800000|2022-05-09 07:20:00|41825.5|41805.5|41764.9|41744.9|41827.4|41807.4|41757.4|41737.4|152
1652081100000|2022-05-09 07:25:00|41765.5|41745.5|41771.9|41751.9|41793.8|41773.8|41709|41689|165
1652081400000|2022-05-09 07:30:00|41764.9|41744.9|41745.5|41725.5|41814.9|41794.9|41695.5|41675.5|281
1652081700000|2022-05-09 07:35:00|41748|41728|41766|41746|41774.4|41754.4|41710.1|41690.1|166
1652082000000|2022-05-09 07:40:00|41768|41748|41730.5|41710.5|41768|41748|41713.5|41693.5|235
1652082300000|2022-05-09 07:45:00|41728.5|41708.5|41786.4|41766.4|41786.4|41766.4|41725.5|41705.5|170
1652082600000|2022-05-09 07:50:00|41788.9|41768.9|41756.4|41736.4|41813.3|41793.3|41738.9|41718.9|100
1652082900000|2022-05-09 07:55:00|41758.3|41738.3|41738.9|41718.9|41763.9|41743.9|41696.4|41676.4|253
1652083200000|2022-05-09 08:00:00|41736.9|41716.9|41731.9|41711.9|41744.4|41724.4|41683.9|41663.9|283
1652083500000|2022-05-09 08:05:00|41735|41715|41775|41755|41791.4|41771.4|41735|41715|118
1652083800000|2022-05-09 08:10:00|41774.4|41754.4|41759.4|41739.4|41813.9|41793.9|41749.4|41729.4|152
1652084100000|2022-05-09 08:15:00|41756.9|41736.9|41688|41668|41756.9|41736.9|41665|41645|270
1652084400000|2022-05-09 08:20:00|41690|41670|41648|41628|41690|41670|41618.6|41598.6|195
1652084700000|2022-05-09 08:25:00|41646.1|41626.1|41643|41623|41660.5|41640.5|41615.5|41595.5|157
1652085000000|2022-05-09 08:30:00|41640.5|41620.5|41550.5|41530.5|41655|41635|41550.5|41530.5|201
1652085300000|2022-05-09 08:35:00|41551.1|41531.1|41576.1|41556.1|41609.1|41589.1|41548|41528|162
1652085600000|2022-05-09 08:40:00|41580.5|41560.5|41475.7|41455.7|41585.5|41565.5|41473.2|41453.2|524
1652085900000|2022-05-09 08:45:00|41473.8|41453.8|41527.2|41507.2|41529.7|41509.7|41468.8|41448.8|264
1652086200000|2022-05-09 08:50:00|41527.7|41507.7|41531.8|41511.8|41560.8|41540.8|41503.8|41483.8|97
1652086500000|2022-05-09 08:55:00|41531.3|41511.3|41473.3|41453.3|41531.3|41511.3|41461.3|41441.3|136
1652086800000|2022-05-09 09:00:00|41479.7|41459.7|41462.7|41442.7|41495.2|41475.2|41420.2|41400.2|204
1652087100000|2022-05-09 09:05:00|41467.7|41447.7|41520.8|41500.8|41530.2|41510.2|41467.7|41447.7|117
1652087400000|2022-05-09 09:10:00|41516.9|41496.9|41573.3|41553.3|41583.3|41563.3|41516.9|41496.9|126
1652087700000|2022-05-09 09:15:00|41578.3|41558.3|41581.3|41561.3|41608.3|41588.3|41565.8|41545.8|76
1652088000000|2022-05-09 09:20:00|41580.8|41560.8|41528.3|41508.3|41600.8|41580.8|41523.3|41503.3|113
1652088300000|2022-05-09 09:25:00|41526.3|41506.3|41487.8|41467.8|41528.8|41508.8|41471.3|41451.3|111
1652088600000|2022-05-09 09:30:00|41488.3|41468.3|41495.8|41475.8|41502.8|41482.8|41473.3|41453.3|59
1652088900000|2022-05-09 09:35:00|41493.9|41473.9|41431.4|41411.4|41495.8|41475.8|41418.3|41398.3|167
1652089200000|2022-05-09 09:40:00|41433.3|41413.3|41461.2|41441.2|41480.8|41460.8|41431.4|41411.4|132
1652089500000|2022-05-09 09:45:00|41462.2|41442.2|41490.6|41470.6|41496.7|41476.7|41450.6|41430.6|118
1652089800000|2022-05-09 09:50:00|41492.6|41472.6|41472|41452|41525.1|41505.1|41452.6|41432.6|70
1652090100000|2022-05-09 09:55:00|41473.1|41453.1|41485.1|41465.1|41487.6|41467.6|41448.1|41428.1|81
1652090400000|2022-05-09 10:00:00|41487|41467|41438.1|41418.1|41496.2|41476.2|41426.2|41406.2|79
1652090700000|2022-05-09 10:05:00|41440.1|41420.1|41425.1|41405.1|41487.6|41467.6|41409|41389|115
1652091000000|2022-05-09 10:10:00|41423.1|41403.1|41490.6|41470.6|41490.6|41470.6|41417.1|41397.1|81
1652091300000|2022-05-09 10:15:00|41493.1|41473.1|41441|41421|41498.1|41478.1|41423.1|41403.1|178
1652091600000|2022-05-09 10:20:00|41441.5|41421.5|41426.7|41406.7|41464.6|41444.6|41411.2|41391.2|62
1652091900000|2022-05-09 10:25:00|41424.8|41404.8|41461.2|41441.2|41461.7|41441.7|41422.3|41402.3|77
1652092200000|2022-05-09 10:30:00|41463.7|41443.7|41432.1|41412.1|41465.7|41445.7|41421.7|41401.7|153
1652092500000|2022-05-09 10:35:00|41434.6|41414.6|41387.4|41367.4|41444.6|41424.6|41383|41363|196
1652092800000|2022-05-09 10:40:00|41393|41373|41369|41349|41431|41411|41365.5|41345.5|156
1652093100000|2022-05-09 10:45:00|41371|41351|41381.5|41361.5|41382.1|41362.1|41353.7|41333.7|152
1652093400000|2022-05-09 10:50:00|41381|41361|41371.6|41351.6|41386.5|41366.5|41359.6|41339.6|134
1652093700000|2022-05-09 10:55:00|41372.1|41352.1|41361.6|41341.6|41406.6|41386.6|41357.1|41337.1|216
1652094000000|2022-05-09 11:00:00|41359.1|41339.1|41374.6|41354.6|41404.6|41384.6|41359.1|41339.1|109
1652094300000|2022-05-09 11:05:00|41375.2|41355.2|41349.1|41329.1|41375.2|41355.2|41337.1|41317.1|192
1652094600000|2022-05-09 11:10:00|41347.1|41327.1|41389.1|41369.1|41392.4|41372.4|41334.6|41314.6|97
1652094900000|2022-05-09 11:15:00|41391.6|41371.6|41383|41363|41428.5|41408.5|41378|41358|136
1652095200000|2022-05-09 11:20:00|41378|41358|41344.1|41324.1|41383|41363|41326.3|41306.3|122
1652095500000|2022-05-09 11:25:00|41346|41326|41338.8|41318.8|41359.6|41339.6|41317.4|41297.4|190
1652095800000|2022-05-09 11:30:00|41340.7|41320.7|41345.2|41325.2|41378.8|41358.8|41317.4|41297.4|263
1652096100000|2022-05-09 11:35:00|41350.7|41330.7|41370.7|41350.7|41373.8|41353.8|41325.7|41305.7|177
1652096400000|2022-05-09 11:40:00|41371.3|41351.3|41365.2|41345.2|41392.1|41372.1|41355.7|41335.7|160
1652096700000|2022-05-09 11:45:00|41363.2|41343.2|41348.2|41328.2|41365.2|41345.2|41325.7|41305.7|149
1652097000000|2022-05-09 11:50:00|41350.2|41330.2|41433.6|41413.6|41438|41418|41348.2|41328.2|182
1652097300000|2022-05-09 11:55:00|41431.1|41411.1|41341.6|41321.6|41445.5|41425.5|41334.1|41314.1|237
1652097600000|2022-05-09 12:00:00|41339.7|41319.7|41453.6|41433.6|41458|41438|41287.2|41267.2|485
1652097900000|2022-05-09 12:05:00|41454.1|41434.1|41503|41483|41520.5|41500.5|41439.1|41419.1|401
1652098200000|2022-05-09 12:10:00|41494.7|41474.7|41321.6|41301.6|41515.5|41495.5|41272.7|41252.7|687
1652098500000|2022-05-09 12:15:00|41322.2|41302.2|41440.5|41420.5|41443|41423|41274.1|41254.1|403
1652098800000|2022-05-09 12:20:00|41438.6|41418.6|41408|41388|41455.5|41435.5|41365.5|41345.5|313
1652099100000|2022-05-09 12:25:00|41413|41393|41434.5|41414.5|41452.8|41432.8|41397|41377|274
1652099400000|2022-05-09 12:30:00|41432|41412|41414.5|41394.5|41470|41450|41409.5|41389.5|235
1652099700000|2022-05-09 12:35:00|41412|41392|41457|41437|41457|41437|41395|41375|149
1652100000000|2022-05-09 12:40:00|41458.9|41438.9|41452|41432|41472.5|41452.5|41409.5|41389.5|280
1652100300000|2022-05-09 12:45:00|41450|41430|41467|41447|41473.9|41453.9|41432|41412|253
1652100600000|2022-05-09 12:50:00|41465|41445|41532|41512|41542.5|41522.5|41462|41442|352
1652100900000|2022-05-09 12:55:00|41533.9|41513.9|41557.5|41537.5|41569.5|41549.5|41514.5|41494.5|285
1652101200000|2022-05-09 13:00:00|41557|41537|41667|41647|41669.5|41649.5|41557|41537|954
1652101500000|2022-05-09 13:05:00|41669.5|41649.5|41752|41732|41769.5|41749.5|41657|41637|518
1652101800000|2022-05-09 13:10:00|41749.5|41729.5|41767|41747|41787.5|41767.5|41712.5|41692.5|439
1652102100000|2022-05-09 13:15:00|41773.9|41753.9|41843.4|41823.4|41850.4|41830.4|41754.5|41734.5|412
1652102400000|2022-05-09 13:20:00|41845.4|41825.4|41799.5|41779.5|41845.9|41825.9|41787|41767|231
1652102700000|2022-05-09 13:25:00|41797.6|41777.6|41797|41777|41839.5|41819.5|41797|41777|282
1652103000000|2022-05-09 13:30:00|41794.5|41774.5|41758.1|41738.1|41823.1|41803.1|41720.6|41700.6|574
1652103300000|2022-05-09 13:35:00|41756.2|41736.2|41738.1|41718.1|41785.1|41765.1|41730.6|41710.6|437
1652103600000|2022-05-09 13:40:00|41740.1|41720.1|41730.6|41710.6|41769.2|41749.2|41692.6|41672.6|690
1652103900000|2022-05-09 13:45:00|41731.2|41711.2|41760.6|41740.6|41763.1|41743.1|41660.6|41640.6|372
1652104200000|2022-05-09 13:50:00|41758.1|41738.1|41807.6|41787.6|41817.6|41797.6|41738.1|41718.1|277
1652104500000|2022-05-09 13:55:00|41805.1|41785.1|41743.1|41723.1|41807.6|41787.6|41723.1|41703.1|198
1652104800000|2022-05-09 14:00:00|41740.6|41720.6|41822|41802|41870.1|41850.1|41733.1|41713.1|322
1652105100000|2022-05-09 14:05:00|41820.1|41800.1|41788.1|41768.1|41845.6|41825.6|41765.6|41745.6|193
1652105400000|2022-05-09 14:10:00|41785.6|41765.6|41730.6|41710.6|41800.6|41780.6|41725.6|41705.6|320
1652105700000|2022-05-09 14:15:00|41732.6|41712.6|41646.8|41626.8|41768.1|41748.1|41646.8|41626.8|620
1652106000000|2022-05-09 14:20:00|41641.8|41621.8|41665.4|41645.4|41684.3|41664.3|41634.3|41614.3|354
1652106300000|2022-05-09 14:25:00|41663.4|41643.4|41634.3|41614.3|41709.3|41689.3|41624.3|41604.3|414
1652106600000|2022-05-09 14:30:00|41636.2|41616.2|41619.3|41599.3|41663.7|41643.7|41582.3|41562.3|456
1652106900000|2022-05-09 14:35:00|41616.8|41596.8|41586.8|41566.8|41621.8|41601.8|41582.9|41562.9|412
1652107200000|2022-05-09 14:40:00|41584.8|41564.8|41679.3|41659.3|41684.3|41664.3|41580.4|41560.4|349
1652107500000|2022-05-09 14:45:00|41681.8|41661.8|41661.8|41641.8|41719.3|41699.3|41651.8|41631.8|344
1652107800000|2022-05-09 14:50:00|41662.3|41642.3|41561.8|41541.8|41681.8|41661.8|41549.3|41529.3|333
1652108100000|2022-05-09 14:55:00|41559.8|41539.8|41576.8|41556.8|41591.2|41571.2|41539.3|41519.3|315
1652108400000|2022-05-09 15:00:00|41574.3|41554.3|41621.8|41601.8|41629.8|41609.8|41544.3|41524.3|360
1652108700000|2022-05-09 15:05:00|41620.7|41600.7|41594.3|41574.3|41626.8|41606.8|41571.8|41551.8|255
1652109000000|2022-05-09 15:10:00|41592.4|41572.4|41531.8|41511.8|41609.9|41589.9|41520.7|41500.7|229
1652109300000|2022-05-09 15:15:00|41533.8|41513.8|41536.8|41516.8|41559.9|41539.9|41529.3|41509.3|192
1652109600000|2022-05-09 15:20:00|41534.9|41514.9|41469.3|41449.3|41534.9|41514.9|41463.5|41443.5|348
1652109900000|2022-05-09 15:25:00|41471.3|41451.3|41442.4|41422.4|41521.8|41501.8|41436.8|41416.8|436
1652110200000|2022-05-09 15:30:00|41444.3|41424.3|41423.8|41403.8|41459.9|41439.9|41388.8|41368.8|668
1652110500000|2022-05-09 15:35:00|41424.3|41404.3|41592.4|41572.4|41596.3|41576.3|41424.3|41404.3|394
1652110800000|2022-05-09 15:40:00|41590.4|41570.4|41691.8|41671.8|41698.8|41678.8|41589.9|41569.9|275
1652111100000|2022-05-09 15:45:00|41693.8|41673.8|41794.3|41774.3|41813.8|41793.8|41693.8|41673.8|457
1652111400000|2022-05-09 15:50:00|41788.8|41768.8|41774.3|41754.3|41824.3|41804.3|41754.3|41734.3|339
1652111700000|2022-05-09 15:55:00|41776.3|41756.3|41761.9|41741.9|41791.8|41771.8|41751.8|41731.8|231
1652112000000|2022-05-09 16:00:00|41759.9|41739.9|41721.9|41701.9|41791.9|41771.9|41719.4|41699.4|234
1652112300000|2022-05-09 16:05:00|41719.9|41699.9|41873.8|41853.8|41877.4|41857.4|41719.4|41699.4|409
1652112600000|2022-05-09 16:10:00|41871.9|41851.9|42013.3|41993.3|42052.2|42032.2|41871.9|41851.9|637
1652112900000|2022-05-09 16:15:00|42004.4|41984.4|42108.3|42088.3|42120.2|42100.2|42001.3|41981.3|356
1652113200000|2022-05-09 16:20:00|42105.8|42085.8|42154.7|42134.7|42178.8|42158.8|42090.2|42070.2|523
1652113500000|2022-05-09 16:25:00|42156.6|42136.6|42147.2|42127.2|42172.2|42152.2|42114.7|42094.7|253
1652113800000|2022-05-09 16:30:00|42142.2|42122.2|42214.7|42194.7|42233.6|42213.6|42137.2|42117.2|640
1652114100000|2022-05-09 16:35:00|42216.6|42196.6|42098.3|42078.3|42229.7|42209.7|42095.2|42075.2|367
1652114400000|2022-05-09 16:40:00|42095.2|42075.2|42000.2|41980.2|42127.7|42107.7|41991.3|41971.3|446
1652114700000|2022-05-09 16:45:00|41993.8|41973.8|41915.8|41895.8|42002.7|41982.7|41911.9|41891.9|473
1652115000000|2022-05-09 16:50:00|41915.2|41895.2|41908.3|41888.3|41955.8|41935.8|41900.8|41880.8|397
1652115300000|2022-05-09 16:55:00|41905.8|41885.8|41992.7|41972.7|41995.2|41975.2|41871.4|41851.4|1413
1652115600000|2022-05-09 17:00:00|41990.8|41970.8|41948.9|41928.9|42012.7|41992.7|41920.8|41900.8|305
1652115900000|2022-05-09 17:05:00|41948.3|41928.3|41943.3|41923.3|41955.8|41935.8|41910.8|41890.8|120
1652116200000|2022-05-09 17:10:00|41942.8|41922.8|41926.4|41906.4|41943.3|41923.3|41925.8|41905.8|80
1652116500000|2022-05-09 17:15:00|41925.8|41905.8|41962.8|41942.8|41968.9|41948.9|41922.8|41902.8|130
1652116800000|2022-05-09 17:20:00|41960.8|41940.8|41938.3|41918.3|41983.3|41963.3|41935.3|41915.3|83
1652117100000|2022-05-09 17:25:00|41940.3|41920.3|42005.8|41985.8|42005.8|41985.8|41940.3|41920.3|81
1652117400000|2022-05-09 17:30:00|42008.3|41988.3|41977.2|41957.2|42050.8|42030.8|41972.8|41952.8|177
1652117700000|2022-05-09 17:35:00|41979.2|41959.2|41952.2|41932.2|41979.2|41959.2|41932.2|41912.2|88
1652118000000|2022-05-09 17:40:00|41949.2|41929.2|41997.2|41977.2|42007.8|41987.8|41946.7|41926.7|100
1652118300000|2022-05-09 17:45:00|42003.6|41983.6|41962.2|41942.2|42012.2|41992.2|41949.7|41929.7|73
1652118600000|2022-05-09 17:50:00|41959.7|41939.7|41911.7|41891.7|41967.2|41947.2|41887.2|41867.2|148
1652118900000|2022-05-09 17:55:00|41909.7|41889.7|41932.8|41912.8|41942.2|41922.2|41905.3|41885.3|88
1652119200000|2022-05-09 18:00:00|41932.2|41912.2|41949.7|41929.7|41977.2|41957.2|41932.2|41912.2|67
1652119500000|2022-05-09 18:05:00|41947.8|41927.8|41894.8|41874.8|41961.7|41941.7|41875.3|41855.3|80
1652119800000|2022-05-09 18:10:00|41892.3|41872.3|41858.4|41838.4|41907.8|41887.8|41854.8|41834.8|177
1652120100000|2022-05-09 18:15:00|41866.4|41846.4|41947.8|41927.8|41949.8|41929.8|41864.2|41844.2|131
1652120400000|2022-05-09 18:20:00|41948.4|41928.4|41998.9|41978.9|41998.9|41978.9|41938.4|41918.4|337
1652120700000|2022-05-09 18:25:00|41998.4|41978.4|41985.3|41965.3|42040.9|42020.9|41968.9|41948.9|182
1652121000000|2022-05-09 18:30:00|41987.3|41967.3|41945.9|41925.9|41987.8|41967.8|41915.9|41895.9|111
1652121300000|2022-05-09 18:35:00|41943.9|41923.9|41951.5|41931.5|41983.9|41963.9|41935.9|41915.9|58
1652121600000|2022-05-09 18:40:00|41949|41929|41960.9|41940.9|41976.5|41956.5|41937|41917|103
1652121900000|2022-05-09 18:45:00|41962.8|41942.8|41960.9|41940.9|41993.4|41973.4|41945.9|41925.9|173
1652122200000|2022-05-09 18:50:00|41959|41939|41962|41942|41990.9|41970.9|41925.9|41905.9|59
1652122500000|2022-05-09 18:55:00|41961.5|41941.5|41985.9|41965.9|42010.9|41990.9|41961.5|41941.5|63
1652122800000|2022-05-09 19:00:00|41987.9|41967.9|42028.4|42008.4|42035.9|42015.9|41966.5|41946.5|125
1652123100000|2022-05-09 19:05:00|42026.5|42006.5|42122.9|42102.9|42129|42109|41991.5|41971.5|215
1652123400000|2022-05-09 19:10:00|42123.4|42103.4|42238.4|42218.4|42273.4|42253.4|42123.4|42103.4|324
1652123700000|2022-05-09 19:15:00|42240.9|42220.9|42270.9|42250.9|42277.3|42257.3|42223.4|42203.4|248
1652124000000|2022-05-09 19:20:00|42270.4|42250.4|42107.9|42087.9|42270.4|42250.4|42107.9|42087.9|131
1652124300000|2022-05-09 19:25:00|42104|42084|42050.4|42030.4|42104|42084|42020.9|42000.9|88
1652124600000|2022-05-09 19:30:00|42050.9|42030.9|41975.9|41955.9|42050.9|42030.9|41964|41944|79
1652124900000|2022-05-09 19:35:00|41978.4|41958.4|41945.9|41925.9|41980.4|41960.4|41941.5|41921.5|97
1652125200000|2022-05-09 19:40:00|41943.4|41923.4|41920.4|41900.4|41954.8|41934.8|41887.9|41867.9|97
1652125500000|2022-05-09 19:45:00|41921|41901|41935.4|41915.4|41955.4|41935.4|41917.9|41897.9|123
1652125800000|2022-05-09 19:50:00|41932.3|41912.3|41911|41891|41932.3|41912.3|41848.5|41828.5|134
1652126100000|2022-05-09 19:55:00|41914|41894|41991|41971|42007.9|41987.9|41914|41894|155
1652126400000|2022-05-09 20:00:00|41993.5|41973.5|42019.9|41999.9|42024.9|42004.9|41959.3|41939.3|76
1652126700000|2022-05-09 20:05:00|42021.8|42001.8|42032.4|42012.4|42057.4|42037.4|42021.8|42001.8|43
1652127000000|2022-05-09 20:10:00|42029.9|42009.9|42029.9|42009.9|42064.9|42044.9|42029.9|42009.9|23
1652127300000|2022-05-09 20:15:00|42027.9|42007.9|41984.9|41964.9|42027.9|42007.9|41984.9|41964.9|12
1652127600000|2022-05-09 20:20:00|41982.4|41962.4|41967.9|41947.9|41984.9|41964.9|41967.9|41947.9|20
1652127900000|2022-05-09 20:25:00|41967.4|41947.4|41952.9|41932.9|41967.9|41947.9|41947.9|41927.9|20
1652128200000|2022-05-09 20:30:00|41955.4|41935.4|41953.5|41933.5|41967.9|41947.9|41949.3|41929.3|18
1652128500000|2022-05-09 20:35:00|41957.9|41937.9|41972.9|41952.9|41974.9|41954.9|41957.9|41937.9|19
1652128800000|2022-05-09 20:40:00|41972.4|41952.4|41968.5|41948.5|41972.9|41952.9|41965.4|41945.4|33
1652129100000|2022-05-09 20:45:00|41967.9|41947.9|42075.5|42055.5|42075.5|42055.5|41963|41943|91
1652129400000|2022-05-09 20:50:00|42076|42056|42055.5|42035.5|42088|42068|42055.5|42035.5|25
1652129700000|2022-05-09 20:55:00|42053|42033|42018.5|41998.5|42053|42033|42013.5|41993.5|53
1652133600000|2022-05-09 22:00:00|42024.4|42004.4|42020.5|42000.5|42050.5|42030.5|41876.1|41856.1|101
1652133900000|2022-05-09 22:05:00|42018.6|41998.6|42005.5|41985.5|42018.6|41998.6|42005.5|41985.5|7
1652134200000|2022-05-09 22:10:00|42007.5|41987.5|42005.5|41985.5|42008|41988|42003.6|41983.6|12
1652134500000|2022-05-09 22:15:00|42008.6|41988.6|42030.5|42010.5|42045.5|42025.5|42008.6|41988.6|31
1652134800000|2022-05-09 22:20:00|42028.6|42008.6|41998|41978|42028.6|42008.6|41995.5|41975.5|15
1652135100000|2022-05-09 22:25:00|42000|41980|41988|41968|42001.7|41981.7|41988|41968|8
1652135400000|2022-05-09 22:30:00|41993.9|41973.9|42005.5|41985.5|42010|41990|41993.9|41973.9|3
1652135700000|2022-05-09 22:35:00|42003|41983|41991.7|41971.7|42003.1|41983.1|41991.7|41971.7|8
1652136000000|2022-05-09 22:40:00|41991.1|41971.1|41990.6|41970.6|41991.1|41971.1|41985.6|41965.6|6
1652136300000|2022-05-09 22:45:00|41992.5|41972.5|41985.6|41965.6|41993.1|41973.1|41983.1|41963.1|10
1652136600000|2022-05-09 22:50:00|41981.7|41961.7|41963.1|41943.1|41981.7|41961.7|41961.4|41941.4|16
1652136900000|2022-05-09 22:55:00|41965|41945|41977.5|41957.5|41977.5|41957.5|41965|41945|10
1652137200000|2022-05-09 23:00:00|41978.1|41958.1|41990.6|41970.6|41996.1|41976.1|41966.1|41946.1|20
1652137500000|2022-05-09 23:05:00|41988.6|41968.6|42000.6|41980.6|42001.1|41981.1|41985|41965|16
1652137800000|2022-05-09 23:10:00|41996.7|41976.7|41968.1|41948.1|41996.7|41976.7|41968.1|41948.1|13
1652138100000|2022-05-09 23:15:00|41970.6|41950.6|41973.1|41953.1|41975.6|41955.6|41965.6|41945.6|13
1652138400000|2022-05-09 23:20:00|41975|41955|41940|41920|41982|41962|41927.5|41907.5|38
1652138700000|2022-05-09 23:25:00|41942|41922|41930|41910|41945|41925|41904.5|41884.5|27
1652139000000|2022-05-09 23:30:00|41928.1|41908.1|41940|41920|41940|41920|41927.5|41907.5|7
1652139300000|2022-05-09 23:35:00|41942|41922|41957.5|41937.5|41960|41940|41940|41920|8
1652139600000|2022-05-09 23:40:00|41959.5|41939.5|41989.5|41969.5|41989.5|41969.5|41959.5|41939.5|19
1652139900000|2022-05-09 23:45:00|41988.9|41968.9|41982.5|41962.5|42005|41985|41980|41960|24
1652140200000|2022-05-09 23:50:00|41980.6|41960.6|41990.1|41970.1|41992.5|41972.5|41980|41960|11
1652140500000|2022-05-09 23:55:00|41998.9|41978.9|41997.6|41977.6|42037.6|42017.6|41997.6|41977.6|30
1652140800000|2022-05-10 00:00:00|41995.1|41975.1|41963.1|41943.1|42015.1|41995.1|41883.1|41863.1|101
1652141100000|2022-05-10 00:05:00|41965.1|41945.1|41945.6|41925.6|41965.6|41945.6|41938.1|41918.1|39
1652141400000|2022-05-10 00:10:00|41948.1|41928.1|41870.6|41850.6|41948.1|41928.1|41866.2|41846.2|67
1652141700000|2022-05-10 00:15:00|41868.7|41848.7|41850.6|41830.6|41880.1|41860.1|41820.6|41800.6|89
1652142000000|2022-05-10 00:20:00|41853.1|41833.1|41887.6|41867.6|41898.1|41878.1|41848.1|41828.1|78
1652142300000|2022-05-10 00:25:00|41888.1|41868.1|41948.2|41928.2|41988.1|41968.1|41883.1|41863.1|109
1652142600000|2022-05-10 00:30:00|41950.7|41930.7|41950.1|41930.1|41955.7|41935.7|41918.7|41898.7|38
1652142900000|2022-05-10 00:35:00|41950.7|41930.7|41952.6|41932.6|41965.7|41945.7|41938.7|41918.7|29
1652143200000|2022-05-10 00:40:00|41952|41932|41943.2|41923.2|41955.7|41935.7|41913.2|41893.2|28
1652143500000|2022-05-10 00:45:00|41942.6|41922.6|41960.7|41940.7|41962|41942|41942.6|41922.6|19
1652143800000|2022-05-10 00:50:00|41958.7|41938.7|41958.2|41938.2|41973.2|41953.2|41945.7|41925.7|28
1652144100000|2022-05-10 00:55:00|41960.7|41940.7|41960.7|41940.7|41983.2|41963.2|41933.2|41913.2|51
1652144400000|2022-05-10 01:00:00|41963.2|41943.2|41886.2|41866.2|41993.2|41973.2|41848.2|41828.2|195
1652144700000|2022-05-10 01:05:00|41890.7|41870.7|41955.1|41935.1|41970.1|41950.1|41878.7|41858.7|83
1652145000000|2022-05-10 01:10:00|41958.2|41938.2|41875.7|41855.7|41968.2|41948.2|41860.7|41840.7|77
1652145300000|2022-05-10 01:15:00|41876.3|41856.3|41830.7|41810.7|41905.7|41885.7|41819.9|41799.9|171
1652145600000|2022-05-10 01:20:00|41825.7|41805.7|41830.7|41810.7|41843.2|41823.2|41801.3|41781.3|82
1652145900000|2022-05-10 01:25:00|41828.8|41808.8|41805.1|41785.1|41833.2|41813.2|41803.8|41783.8|44
1652146200000|2022-05-10 01:30:00|41807.6|41787.6|41793.2|41773.2|41818.2|41798.2|41733.8|41713.8|177
1652146500000|2022-05-10 01:35:00|41798.2|41778.2|41764.4|41744.4|41800.7|41780.7|41735.7|41715.7|99
1652146800000|2022-05-10 01:40:00|41763.8|41743.8|41775.7|41755.7|41800.7|41780.7|41746.3|41726.3|45
1652147100000|2022-05-10 01:45:00|41778.8|41758.8|41780.7|41760.7|41843.2|41823.2|41772.7|41752.7|144
1652147400000|2022-05-10 01:50:00|41787.7|41767.7|41830.7|41810.7|41843.2|41823.2|41761.3|41741.3|110
1652147700000|2022-05-10 01:55:00|41828.2|41808.2|41807.7|41787.7|41853.2|41833.2|41805.2|41785.2|79
1652148000000|2022-05-10 02:00:00|41810.2|41790.2|41875.2|41855.2|41892.7|41872.7|41807.7|41787.7|90
1652148300000|2022-05-10 02:05:00|41873.2|41853.2|41918.2|41898.2|41920.7|41900.7|41855.7|41835.7|89
1652148600000|2022-05-10 02:10:00|41920.7|41900.7|41933.2|41913.2|41960.7|41940.7|41920.7|41900.7|121
1652148900000|2022-05-10 02:15:00|41930.7|41910.7|41945.7|41925.7|41945.7|41925.7|41913.2|41893.2|29
1652149200000|2022-05-10 02:20:00|41951.3|41931.3|42035.8|42015.8|42050.8|42030.8|41948.2|41928.2|174
1652149500000|2022-05-10 02:25:00|42036.3|42016.3|42168.3|42148.3|42173.3|42153.3|42036.3|42016.3|244
1652149800000|2022-05-10 02:30:00|42170.2|42150.2|42143.3|42123.3|42213.3|42193.3|42133.8|42113.8|234
1652150100000|2022-05-10 02:35:00|42141.3|42121.3|42228.8|42208.8|42228.8|42208.8|42136.3|42116.3|125
1652150400000|2022-05-10 02:40:00|42228.3|42208.3|42170.2|42150.2|42238.3|42218.3|42133.3|42113.3|102
1652150700000|2022-05-10 02:45:00|42172.7|42152.7|42161.3|42141.3|42202.7|42182.7|42148.8|42128.8|107
1652151000000|2022-05-10 02:50:00|42159.4|42139.4|42148.3|42128.3|42163.3|42143.3|42121.3|42101.3|66
1652151300000|2022-05-10 02:55:00|42148.9|42128.9|42188.9|42168.9|42215.8|42195.8|42116.9|42096.9|85
1652151600000|2022-05-10 03:00:00|42191.4|42171.4|42248.9|42228.9|42253.9|42233.9|42181.4|42161.4|89
1652151900000|2022-05-10 03:05:00|42251.4|42231.4|42335.8|42315.8|42357.7|42337.7|42231.4|42211.4|209
1652152200000|2022-05-10 03:10:00|42322.7|42302.7|42296.4|42276.4|42338.3|42318.3|42269.4|42249.4|143
1652152500000|2022-05-10 03:15:00|42293.9|42273.9|42243.9|42223.9|42313.9|42293.9|42231.4|42211.4|125
1652152800000|2022-05-10 03:20:00|42245.8|42225.8|42227.7|42207.7|42256.4|42236.4|42221.4|42201.4|91
1652153100000|2022-05-10 03:25:00|42228.3|42208.3|42193.3|42173.3|42230.2|42210.2|42173.3|42153.3|56
1652153400000|2022-05-10 03:30:00|42196.4|42176.4|42148.3|42128.3|42196.4|42176.4|42145.8|42125.8|101
1652153700000|2022-05-10 03:35:00|42150.8|42130.8|42177.7|42157.7|42190.2|42170.2|42141.4|42121.4|45
1652154000000|2022-05-10 03:40:00|42180.8|42160.8|42162.8|42142.8|42184.7|42164.7|42162.8|42142.8|20
1652154300000|2022-05-10 03:45:00|42160.8|42140.8|42227.8|42207.8|42227.8|42207.8|42157.8|42137.8|27
1652154600000|2022-05-10 03:50:00|42229.7|42209.7|42285.8|42265.8|42300.3|42280.3|42227.2|42207.2|68
1652154900000|2022-05-10 03:55:00|42281.4|42261.4|42267.8|42247.8|42312.2|42292.2|42260.8|42240.8|51
1652155200000|2022-05-10 04:00:00|42265.8|42245.8|42275.3|42255.3|42280.3|42260.3|42243.3|42223.3|30
1652155500000|2022-05-10 04:05:00|42277.8|42257.8|42272.2|42252.2|42290.3|42270.3|42262.8|42242.8|29
1652155800000|2022-05-10 04:10:00|42274.1|42254.1|42260.3|42240.3|42274.1|42254.1|42250.3|42230.3|17
1652156100000|2022-05-10 04:15:00|42257.8|42237.8|42262.8|42242.8|42267.8|42247.8|42257.8|42237.8|14
1652156400000|2022-05-10 04:20:00|42265.3|42245.3|42282.8|42262.8|42302.2|42282.2|42265.3|42245.3|30
1652156700000|2022-05-10 04:25:00|42282.2|42262.2|42262.8|42242.8|42295.3|42275.3|42262.8|42242.8|22
1652157000000|2022-05-10 04:30:00|42260.3|42240.3|42309.7|42289.7|42314.7|42294.7|42232.8|42212.8|78
1652157300000|2022-05-10 04:35:00|42310.3|42290.3|42300.3|42280.3|42315.3|42295.3|42287.8|42267.8|22
1652157600000|2022-05-10 04:40:00|42302.2|42282.2|42326.7|42306.7|42326.7|42306.7|42300.3|42280.3|54
1652157900000|2022-05-10 04:45:00|42333.4|42313.4|42365.3|42345.3|42365.3|42345.3|42333.4|42313.4|60
1652158200000|2022-05-10 04:50:00|42362.8|42342.8|42295.3|42275.3|42362.8|42342.8|42288.4|42268.4|48
1652158500000|2022-05-10 04:55:00|42293.4|42273.4|42307.2|42287.2|42315.9|42295.9|42280.3|42260.3|31
1652158800000|2022-05-10 05:00:00|42308.4|42288.4|42345.3|42325.3|42370.3|42350.3|42305.3|42285.3|120
1652159100000|2022-05-10 05:05:00|42347.2|42327.2|42387.8|42367.8|42401.7|42381.7|42335.9|42315.9|158
1652159400000|2022-05-10 05:10:00|42388.4|42368.4|42470.9|42450.9|42488.4|42468.4|42382.8|42362.8|239
1652159700000|2022-05-10 05:15:00|42470.3|42450.3|42512.8|42492.8|42512.8|42492.8|42438.4|42418.4|127
1652160000000|2022-05-10 05:20:00|42512.3|42492.3|42493.4|42473.4|42540.5|42520.5|42467.8|42447.8|159
1652160300000|2022-05-10 05:25:00|42492.8|42472.8|42585.3|42565.3|42600.3|42580.3|42492.8|42472.8|178
1652160600000|2022-05-10 05:30:00|42580.3|42560.3|42572.8|42552.8|42587.8|42567.8|42505.3|42485.3|385
1652160900000|2022-05-10 05:35:00|42575.3|42555.3|42486.5|42466.5|42582.8|42562.8|42470.9|42450.9|122
1652161200000|2022-05-10 05:40:00|42494|42474|42465.9|42445.9|42531.5|42511.5|42456.5|42436.5|114
1652161500000|2022-05-10 05:45:00|42461.5|42441.5|42436.5|42416.5|42471.5|42451.5|42435.9|42415.9|133
1652161800000|2022-05-10 05:50:00|42438.4|42418.4|42446.5|42426.5|42519|42499|42438.4|42418.4|86
1652162100000|2022-05-10 05:55:00|42449|42429|42385.4|42365.4|42469|42449|42383.4|42363.4|217
1652162400000|2022-05-10 06:00:00|42385.9|42365.9|42387.9|42367.9|42397.9|42377.9|42331.5|42311.5|126
1652162700000|2022-05-10 06:05:00|42385.4|42365.4|42322.9|42302.9|42419.8|42399.8|42320.4|42300.4|97
1652163000000|2022-05-10 06:10:00|42324.8|42304.8|42410.4|42390.4|42417.3|42397.3|42322.9|42302.9|70
1652163300000|2022-05-10 06:15:00|42407.9|42387.9|42366.5|42346.5|42407.9|42387.9|42356.5|42336.5|54
1652163600000|2022-05-10 06:20:00|42367.1|42347.1|42361.5|42341.5|42389|42369|42359.6|42339.6|68
1652163900000|2022-05-10 06:25:00|42359.6|42339.6|42324|42304|42360.2|42340.2|42321.5|42301.5|29
1652164200000|2022-05-10 06:30:00|42322.1|42302.1|42324.1|42304.1|42341.6|42321.6|42304.6|42284.6|66
1652164500000|2022-05-10 06:35:00|42322.1|42302.1|42283.5|42263.5|42336.6|42316.6|42256|42236|130
1652164800000|2022-05-10 06:40:00|42281.6|42261.6|42348.5|42328.5|42348.5|42328.5|42264.1|42244.1|85
1652165100000|2022-05-10 06:45:00|42346.6|42326.6|42344.1|42324.1|42356|42336|42324.6|42304.6|72
1652165400000|2022-05-10 06:50:00|42346|42326|42389.1|42369.1|42396|42376|42307.1|42287.1|138
1652165700000|2022-05-10 06:55:00|42386.6|42366.6|42356|42336|42386.6|42366.6|42343.5|42323.5|68
1652166000000|2022-05-10 07:00:00|42362.9|42342.9|42382.9|42362.9|42434.8|42414.8|42362.9|42342.9|156
1652166300000|2022-05-10 07:05:00|42390.4|42370.4|42356|42336|42461|42441|42356|42336|97
1652166600000|2022-05-10 07:10:00|42359.1|42339.1|42246|42226|42359.1|42339.1|42227.2|42207.2|156
1652166900000|2022-05-10 07:15:00|42247.9|42227.9|42251.6|42231.6|42309.1|42289.1|42209.7|42189.7|140
1652167200000|2022-05-10 07:20:00|42249.7|42229.7|42390.4|42370.4|42402.9|42382.9|42237.2|42217.2|146
1652167500000|2022-05-10 07:25:00|42388.5|42368.5|42304.9|42284.9|42400.4|42380.4|42304.9|42284.9|71
1652167800000|2022-05-10 07:30:00|42304.3|42284.3|42230.5|42210.5|42304.3|42284.3|42223|42203|112
1652168100000|2022-05-10 07:35:00|42233|42213|42240.5|42220.5|42254.9|42234.9|42203.5|42183.5|91
1652168400000|2022-05-10 07:40:00|42242.4|42222.4|42298|42278|42305.5|42285.5|42235.5|42215.5|104
1652168700000|2022-05-10 07:45:00|42300.5|42280.5|42248|42228|42314.9|42294.9|42244.9|42224.9|102
1652169000000|2022-05-10 07:50:00|42249.9|42229.9|42239.9|42219.9|42285.5|42265.5|42204.9|42184.9|96
1652169300000|2022-05-10 07:55:00|42237.4|42217.4|42223|42203|42237.4|42217.4|42212.4|42192.4|89
1652169600000|2022-05-10 08:00:00|42222.4|42202.4|42193.6|42173.6|42282.4|42262.4|42171.6|42151.6|211
1652169900000|2022-05-10 08:05:00|42188.6|42168.6|42206.1|42186.1|42216.1|42196.1|42168.6|42148.6|92
1652170200000|2022-05-10 08:10:00|42203.6|42183.6|42159.7|42139.7|42236.1|42216.1|42159.7|42139.7|112
1652170500000|2022-05-10 08:15:00|42157.8|42137.8|42136.7|42116.7|42196.1|42176.1|42131.7|42111.7|197
1652170800000|2022-05-10 08:20:00|42136.1|42116.1|42076.7|42056.7|42139.2|42119.2|42073.6|42053.6|190
1652171100000|2022-05-10 08:25:00|42078.6|42058.6|42091.1|42071.1|42109.2|42089.2|42039.2|42019.2|157
1652171400000|2022-05-10 08:30:00|42086.7|42066.7|42108|42088|42111.7|42091.7|42049.2|42029.2|195
1652171700000|2022-05-10 08:35:00|42104.2|42084.2|42069.2|42049.2|42104.2|42084.2|42019.2|41999.2|179
1652172000000|2022-05-10 08:40:00|42067.3|42047.3|42016.7|41996.7|42067.3|42047.3|42011.1|41991.1|102
1652172300000|2022-05-10 08:45:00|42017.3|41997.3|41968.6|41948.6|42021.1|42001.1|41946.1|41926.1|199
1652172600000|2022-05-10 08:50:00|41969.2|41949.2|41959.2|41939.2|42001.1|41981.1|41959.2|41939.2|61
1652172900000|2022-05-10 08:55:00|41961.7|41941.7|42024.2|42004.2|42024.2|42004.2|41959.2|41939.2|97
1652173200000|2022-05-10 09:00:00|42026.1|42006.1|42046.7|42026.7|42093|42073|42026.1|42006.1|116
1652173500000|2022-05-10 09:05:00|42044.2|42024.2|42039.8|42019.8|42049.2|42029.2|42024.2|42004.2|42
1652173800000|2022-05-10 09:10:00|42044.2|42024.2|42122.5|42102.5|42122.5|42102.5|42034.2|42014.2|145
1652174100000|2022-05-10 09:15:00|42124.4|42104.4|42120.5|42100.5|42128|42108|42086.1|42066.1|96
1652174400000|2022-05-10 09:20:00|42118|42098|42085.5|42065.5|42133|42113|42085.5|42065.5|85
1652174700000|2022-05-10 09:25:00|42087.5|42067.5|42078.1|42058.1|42113.1|42093.1|42063.1|42043.1|122
1652175000000|2022-05-10 09:30:00|42080|42060|42148.1|42128.1|42150.6|42130.6|42080|42060|100
1652175300000|2022-05-10 09:35:00|42151.9|42131.9|42125.6|42105.6|42155|42135|42108.1|42088.1|77
1652175600000|2022-05-10 09:40:00|42127.5|42107.5|42145.6|42125.6|42179.4|42159.4|42125.6|42105.6|56
1652175900000|2022-05-10 09:45:00|42147.5|42127.5|42110.6|42090.6|42148.6|42128.6|42106.2|42086.2|45
1652176200000|2022-05-10 09:50:00|42110|42090|42026.7|42006.7|42120|42100|42009.8|41989.8|87
1652176500000|2022-05-10 09:55:00|42024.8|42004.8|41964.2|41944.2|42024.8|42004.8|41959.2|41939.2|113
1652176800000|2022-05-10 10:00:00|41962.3|41942.3|41993.1|41973.1|41998.7|41978.7|41962.3|41942.3|101
1652177100000|2022-05-10 10:05:00|41993.7|41973.7|42010|41990|42021.2|42001.2|41979.2|41959.2|88
1652177400000|2022-05-10 10:10:00|42011.9|41991.9|42026.2|42006.2|42048.1|42028.1|42008.1|41988.1|73
1652177700000|2022-05-10 10:15:00|42023.7|42003.7|42027.5|42007.5|42033.1|42013.1|41986.2|41966.2|61
1652178000000|2022-05-10 10:20:00|42025.6|42005.6|42035.6|42015.6|42063.1|42043.1|42025.6|42005.6|48
1652178300000|2022-05-10 10:25:00|42033.1|42013.1|42033.1|42013.1|42050.6|42030.6|42029.3|42009.3|45
1652178600000|2022-05-10 10:30:00|42030.6|42010.6|42043.1|42023.1|42048.1|42028.1|42018.7|41998.7|57
1652178900000|2022-05-10 10:35:00|42045|42025|42103.1|42083.1|42103.1|42083.1|42043.1|42023.1|63
1652179200000|2022-05-10 10:40:00|42105|42085|42198.1|42178.1|42200|42180|42105|42085|119
1652179500000|2022-05-10 10:45:00|42196.2|42176.2|42201.2|42181.2|42258.1|42238.1|42195.6|42175.6|233
1652179800000|2022-05-10 10:50:00|42200.6|42180.6|42120.6|42100.6|42201.2|42181.2|42120.6|42100.6|121
1652180100000|2022-05-10 10:55:00|42122.5|42102.5|42141.2|42121.2|42158.1|42138.1|42103.1|42083.1|83
1652180400000|2022-05-10 11:00:00|42140.6|42120.6|42128.1|42108.1|42170.6|42150.6|42123.7|42103.7|62
1652180700000|2022-05-10 11:05:00|42126.2|42106.2|42095.6|42075.6|42128.7|42108.7|42073.7|42053.7|98
1652181000000|2022-05-10 11:10:00|42093.1|42073.1|42090.6|42070.6|42105.6|42085.6|42073.7|42053.7|39
1652181300000|2022-05-10 11:15:00|42092.6|42072.6|42107.6|42087.6|42110.1|42090.1|42083.1|42063.1|77
1652181600000|2022-05-10 11:20:00|42105.6|42085.6|42163.2|42143.2|42170.7|42150.7|42103.7|42083.7|79
1652181900000|2022-05-10 11:25:00|42165.1|42145.1|42243.2|42223.2|42247.6|42227.6|42163.2|42143.2|135
1652182200000|2022-05-10 11:30:00|42238.2|42218.2|42284.5|42264.5|42320.8|42300.8|42223.7|42203.7|276
1652182500000|2022-05-10 11:35:00|42286.4|42266.4|42363.9|42343.9|42363.9|42343.9|42272|42252|211
1652182800000|2022-05-10 11:40:00|42360.1|42340.1|42343.9|42323.9|42389.5|42369.5|42339.5|42319.5|168
1652183100000|2022-05-10 11:45:00|42344.5|42324.5|42384.1|42364.1|42399.1|42379.1|42334.1|42314.1|195
1652183400000|2022-05-10 11:50:00|42386.6|42366.6|42348.5|42328.5|42388.5|42368.5|42346.6|42326.6|205
1652183700000|2022-05-10 11:55:00|42350.4|42330.4|42336.6|42316.6|42363.5|42343.5|42333.5|42313.5|115
1652184000000|2022-05-10 12:00:00|42336|42316|42278.3|42258.3|42338.5|42318.5|42257.2|42237.2|268
1652184300000|2022-05-10 12:05:00|42276.4|42256.4|42230.8|42210.8|42278.3|42258.3|42195.8|42175.8|314
1652184600000|2022-05-10 12:10:00|42223.3|42203.3|42232.2|42212.2|42232.2|42212.2|42152.8|42132.8|435
1652184900000|2022-05-10 12:15:00|42229.7|42209.7|42204.7|42184.7|42246.6|42226.6|42204.7|42184.7|190
1652185200000|2022-05-10 12:20:00|42200.9|42180.9|42209.7|42189.7|42209.7|42189.7|42170.3|42150.3|192
1652185500000|2022-05-10 12:25:00|42207.8|42187.8|42179.7|42159.7|42228.5|42208.5|42179.1|42159.1|199
1652185800000|2022-05-10 12:30:00|42181.6|42161.6|42209.1|42189.1|42239.7|42219.7|42160.9|42140.9|187
1652186100000|2022-05-10 12:35:00|42209.7|42189.7|42344.1|42324.1|42359.1|42339.1|42204.7|42184.7|316
1652186400000|2022-05-10 12:40:00|42346|42326|42289.1|42269.1|42369.7|42349.7|42279.7|42259.7|151
1652186700000|2022-05-10 12:45:00|42287.2|42267.2|42317.2|42297.2|42329.7|42309.7|42256.6|42236.6|120
1652187000000|2022-05-10 12:50:00|42317.8|42297.8|42357.2|42337.2|42357.2|42337.2|42309.7|42289.7|91
1652187300000|2022-05-10 12:55:00|42359.1|42339.1|42289.9|42269.9|42367.9|42347.9|42267.2|42247.2|170
1652187600000|2022-05-10 13:00:00|42291|42271|42370.4|42350.4|42374.1|42354.1|42240.3|42220.3|361
1652187900000|2022-05-10 13:05:00|42368.5|42348.5|42376|42356|42433.5|42413.5|42327.8|42307.8|406
1652188200000|2022-05-10 13:10:00|42373.5|42353.5|42254.7|42234.7|42373.5|42353.5|42244.7|42224.7|340
1652188500000|2022-05-10 13:15:00|42252.8|42232.8|42234.7|42214.7|42252.8|42232.8|42190.3|42170.3|285
1652188800000|2022-05-10 13:20:00|42236.6|42216.6|42224.1|42204.1|42254.1|42234.1|42211.6|42191.6|108
1652189100000|2022-05-10 13:25:00|42226.6|42206.6|42331.6|42311.6|42344.7|42324.7|42226.6|42206.6|236
1652189400000|2022-05-10 13:30:00|42336.6|42316.6|42285.5|42265.5|42360.5|42340.5|42280.5|42260.5|367
1652189700000|2022-05-10 13:35:00|42286.1|42266.1|42273|42253|42292.4|42272.4|42219.7|42199.7|336
1652190000000|2022-05-10 13:40:00|42273.6|42253.6|42195.3|42175.3|42279.9|42259.9|42195.3|42175.3|428
1652190300000|2022-05-10 13:45:00|42198.4|42178.4|42149.6|42129.6|42198.4|42178.4|42099.6|42079.6|753
1652190600000|2022-05-10 13:50:00|42147.7|42127.7|42149|42129|42195.9|42175.9|42127.1|42107.1|368
1652190900000|2022-05-10 13:55:00|42149.6|42129.6|42144.5|42124.5|42157.1|42137.1|42104.6|42084.6|282
1652191200000|2022-05-10 14:00:00|42143.3|42123.3|42144.6|42124.6|42167.7|42147.7|42108.3|42088.3|243
1652191500000|2022-05-10 14:05:00|42142.1|42122.1|42147.1|42127.1|42214|42194|42142.1|42122.1|204
1652191800000|2022-05-10 14:10:00|42150.9|42130.9|42162.1|42142.1|42197.1|42177.1|42144.6|42124.6|228
1652192100000|2022-05-10 14:15:00|42164.6|42144.6|42148.3|42128.3|42177.1|42157.1|42123.3|42103.3|223
1652192400000|2022-05-10 14:20:00|42147.7|42127.7|42136.5|42116.5|42148.9|42128.9|42100.2|42080.2|308
1652192700000|2022-05-10 14:25:00|42135.2|42115.2|42165.8|42145.8|42175.8|42155.8|42095.8|42075.8|295
1652193000000|2022-05-10 14:30:00|42167.7|42147.7|42233.3|42213.3|42233.3|42213.3|42163.3|42143.3|332
1652193300000|2022-05-10 14:35:00|42230.8|42210.8|42103.3|42083.3|42232.7|42212.7|42088.3|42068.3|276
1652193600000|2022-05-10 14:40:00|42098.3|42078.3|42083.3|42063.3|42100.8|42080.8|42028.3|42008.3|508
1652193900000|2022-05-10 14:45:00|42078.3|42058.3|41933.3|41913.3|42080.8|42060.8|41926.6|41906.6|568
1652194200000|2022-05-10 14:50:00|41932.7|41912.7|42028.3|42008.3|42043.3|42023.3|41893.3|41873.3|525
1652194500000|2022-05-10 14:55:00|42026.4|42006.4|42013.3|41993.3|42028.3|42008.3|41965.8|41945.8|281
1652194800000|2022-05-10 15:00:00|42010.8|41990.8|41893.3|41873.3|42038.3|42018.3|41883.3|41863.3|354
1652195100000|2022-05-10 15:05:00|41895.3|41875.3|41778.9|41758.9|41915.8|41895.8|41756.4|41736.4|969
1652195400000|2022-05-10 15:10:00|41780.1|41760.1|41769.5|41749.5|41829.5|41809.5|41754.5|41734.5|499
1652195700000|2022-05-10 15:15:00|41764.5|41744.5|41845.9|41825.9|41848.9|41828.9|41749.5|41729.5|341
1652196000000|2022-05-10 15:20:00|41846.4|41826.4|41818.4|41798.4|41863.9|41843.9|41788.4|41768.4|280
1652196300000|2022-05-10 15:25:00|41817.8|41797.8|41793.4|41773.4|41837.2|41817.2|41745.9|41725.9|451
1652196600000|2022-05-10 15:30:00|41790.9|41770.9|41779|41759|41815.9|41795.9|41746.5|41726.5|396
1652196900000|2022-05-10 15:35:00|41778.4|41758.4|41824.7|41804.7|41835.3|41815.3|41748.4|41728.4|519
1652197200000|2022-05-10 15:40:00|41824.1|41804.1|41714.1|41694.1|41827.2|41807.2|41685.3|41665.3|362
1652197500000|2022-05-10 15:45:00|41714.7|41694.7|41679|41659|41724.1|41704.1|41677.8|41657.8|472
1652197800000|2022-05-10 15:50:00|41679.6|41659.6|41583.4|41563.4|41690.3|41670.3|41574|41554|493
1652198100000|2022-05-10 15:55:00|41580.9|41560.9|41641.5|41621.5|41660.3|41640.3|41486.5|41466.5|650
1652198400000|2022-05-10 16:00:00|41643.4|41623.4|41630.9|41610.9|41695.9|41675.9|41583.4|41563.4|337
1652198700000|2022-05-10 16:05:00|41626.5|41606.5|41554|41534|41641.5|41621.5|41549|41529|264
1652199000000|2022-05-10 16:10:00|41551.5|41531.5|41517.1|41497.1|41569|41549|41502.1|41482.1|435
1652199300000|2022-05-10 16:15:00|41515.2|41495.2|41464.6|41444.6|41537.1|41517.1|41464|41444|528
1652199600000|2022-05-10 16:20:00|41464|41444|41443.3|41423.3|41469.6|41449.6|41426.4|41406.4|638
1652199900000|2022-05-10 16:25:00|41442.7|41422.7|41372.6|41352.6|41451.4|41431.4|41349.5|41329.5|823
1652200200000|2022-05-10 16:30:00|41372|41352|41403.3|41383.3|41403.3|41383.3|41319.5|41299.5|691
1652200500000|2022-05-10 16:35:00|41400.8|41380.8|41448.9|41428.9|41532|41512|41400.2|41380.2|468
1652200800000|2022-05-10 16:40:00|41446.4|41426.4|41555.8|41535.8|41567.7|41547.7|41417|41397|406
1652201100000|2022-05-10 16:45:00|41556.4|41536.4|41638.3|41618.3|41660.8|41640.8|41555.8|41535.8|421
1652201400000|2022-05-10 16:50:00|41635.8|41615.8|41532|41512|41654.6|41634.6|41522.6|41502.6|522
1652201700000|2022-05-10 16:55:00|41532.6|41512.6|41565.2|41545.2|41609.6|41589.6|41530.1|41510.1|1321
1652202000000|2022-05-10 17:00:00|41562.7|41542.7|41674.6|41654.6|41690.2|41670.2|41540.8|41520.8|437
1652202300000|2022-05-10 17:05:00|41675.2|41655.2|41745.8|41725.8|41746.4|41726.4|41675.2|41655.2|294
1652202600000|2022-05-10 17:10:00|41743.3|41723.3|41701.4|41681.4|41743.3|41723.3|41670.8|41650.8|188
1652202900000|2022-05-10 17:15:00|41702|41682|41678.3|41658.3|41713.3|41693.3|41640.8|41620.8|158
1652203200000|2022-05-10 17:20:00|41678.9|41658.9|41643.9|41623.9|41693.3|41673.3|41600.8|41580.8|153
1652203500000|2022-05-10 17:25:00|41645.8|41625.8|41733.9|41713.9|41738.4|41718.4|41628.9|41608.9|156
1652203800000|2022-05-10 17:30:00|41732|41712|41754|41734|41773.4|41753.4|41690.9|41670.9|132
1652204100000|2022-05-10 17:35:00|41758.4|41738.4|41839.7|41819.7|41911.5|41891.5|41758.4|41738.4|305
1652204400000|2022-05-10 17:40:00|41841.6|41821.6|41854.1|41834.1|41899.7|41879.7|41840.3|41820.3|117
1652204700000|2022-05-10 17:45:00|41854.7|41834.7|41889.7|41869.7|41892.2|41872.2|41845.3|41825.3|78
1652205000000|2022-05-10 17:50:00|41891.6|41871.6|41917.8|41897.8|41919.7|41899.7|41869.7|41849.7|87
1652205300000|2022-05-10 17:55:00|41919.7|41899.7|41922.2|41902.2|41922.8|41902.8|41894.7|41874.7|56
1652205600000|2022-05-10 18:00:00|41924.7|41904.7|41907.2|41887.2|41924.7|41904.7|41887.2|41867.2|93
1652205900000|2022-05-10 18:05:00|41909.7|41889.7|41839.7|41819.7|41914.7|41894.7|41816.6|41796.6|80
1652206200000|2022-05-10 18:10:00|41841.6|41821.6|41853.4|41833.4|41862.2|41842.2|41799.7|41779.7|145
1652206500000|2022-05-10 18:15:00|41855.3|41835.3|41780.3|41760.3|41857.2|41837.2|41707.2|41687.2|192
1652206800000|2022-05-10 18:20:00|41779.7|41759.7|41742.2|41722.2|41782.2|41762.2|41737.2|41717.2|57
1652207100000|2022-05-10 18:25:00|41740.3|41720.3|41757.2|41737.2|41792.2|41772.2|41726.6|41706.6|109
1652207400000|2022-05-10 18:30:00|41754.7|41734.7|41754.7|41734.7|41803.9|41783.9|41750.3|41730.3|113
1652207700000|2022-05-10 18:35:00|41756.6|41736.6|41761|41741|41809.7|41789.7|41756.6|41736.6|125
1652208000000|2022-05-10 18:40:00|41758.5|41738.5|41799.7|41779.7|41807.9|41787.9|41720.4|41700.4|128
1652208300000|2022-05-10 18:45:00|41801.6|41781.6|41756.6|41736.6|41805.3|41785.3|41738.4|41718.4|35
1652208600000|2022-05-10 18:50:00|41758.5|41738.5|41797.2|41777.2|41799.7|41779.7|41742.8|41722.8|74
1652208900000|2022-05-10 18:55:00|41799.7|41779.7|41771.6|41751.6|41802.2|41782.2|41742.2|41722.2|105
1652209200000|2022-05-10 19:00:00|41772.2|41752.2|41757.8|41737.8|41801.6|41781.6|41752.2|41732.2|66
1652209500000|2022-05-10 19:05:00|41757.2|41737.2|41757.3|41737.3|41847.2|41827.2|41754.8|41734.8|70
1652209800000|2022-05-10 19:10:00|41759.2|41739.2|41749.2|41729.2|41782.3|41762.3|41743.5|41723.5|38
1652210100000|2022-05-10 19:15:00|41749.8|41729.8|41733.5|41713.5|41757.3|41737.3|41704.8|41684.8|42
1652210400000|2022-05-10 19:20:00|41731.6|41711.6|41724.1|41704.1|41738.5|41718.5|41719.1|41699.1|13
1652210700000|2022-05-10 19:25:00|41681|41661|41653.5|41633.5|41683.5|41663.5|41642.9|41622.9|34
1652211000000|2022-05-10 19:30:00|41651|41631|41617.9|41597.9|41653.5|41633.5|41604.1|41584.1|99
1652211300000|2022-05-10 19:35:00|41619.8|41599.8|41617.9|41597.9|41647.9|41627.9|41602.3|41582.3|43
1652211600000|2022-05-10 19:40:00|41612.9|41592.9|41608.5|41588.5|41621|41601|41585.4|41565.4|49
1652211900000|2022-05-10 19:45:00|41604.7|41584.7|41647.9|41627.9|41665.4|41645.4|41597.9|41577.9|52
1652212200000|2022-05-10 19:50:00|41642.9|41622.9|41642.9|41622.9|41657.9|41637.9|41605.4|41585.4|53
1652212500000|2022-05-10 19:55:00|41640.4|41620.4|41634.1|41614.1|41642.9|41622.9|41617.9|41597.9|37
1652212800000|2022-05-10 20:00:00|41633.5|41613.5|41622.9|41602.9|41645.4|41625.4|41622.9|41602.9|30
1652213100000|2022-05-10 20:05:00|41622.3|41602.3|41625.4|41605.4|41635.4|41615.4|41622.3|41602.3|16
1652213400000|2022-05-10 20:10:00|41623.5|41603.5|41610.4|41590.4|41623.5|41603.5|41610.4|41590.4|18
1652213700000|2022-05-10 20:15:00|41616|41596|41647.9|41627.9|41650.4|41630.4|41616|41596|11
1652214000000|2022-05-10 20:20:00|41646|41626|41649.8|41629.8|41654.2|41634.2|41644.8|41624.8|10
1652214300000|2022-05-10 20:25:00|41652.3|41632.3|41640.4|41620.4|41652.3|41632.3|41637.3|41617.3|8
1652214600000|2022-05-10 20:30:00|41642.9|41622.9|41639.8|41619.8|41662.9|41642.9|41639.8|41619.8|47
1652214900000|2022-05-10 20:35:00|41642.3|41622.3|41639.8|41619.8|41645.4|41625.4|41634.8|41614.8|6
1652215200000|2022-05-10 20:40:00|41641.7|41621.7|41637.3|41617.3|41644.8|41624.8|41636.7|41616.7|13
1652215500000|2022-05-10 20:45:00|41641.7|41621.7|41629.8|41609.8|41664.2|41644.2|41629.8|41609.8|63
1652215800000|2022-05-10 20:50:00|41627.9|41607.9|41644.8|41624.8|41644.8|41624.8|41624.8|41604.8|19
1652216100000|2022-05-10 20:55:00|41634.2|41614.2|41628|41608|41634.2|41614.2|41624.8|41604.8|19
1652220000000|2022-05-10 22:00:00|41591.4|41571.4|41653|41633|41658|41638|41591.4|41571.4|41
1652220300000|2022-05-10 22:05:00|41658|41638|41683|41663|41686.1|41666.1|41655.5|41635.5|35
1652220600000|2022-05-10 22:10:00|41680.5|41660.5|41678|41658|41680.5|41660.5|41678|41658|6
1652220900000|2022-05-10 22:15:00|41673|41653|41647.4|41627.4|41673|41653|41647.4|41627.4|9
1652221200000|2022-05-10 22:20:00|41649.9|41629.9|41664.9|41644.9|41664.9|41644.9|41647.4|41627.4|2
1652221500000|2022-05-10 22:25:00|41669.3|41649.3|41684.3|41664.3|41684.3|41664.3|41669.3|41649.3|17
1652221800000|2022-05-10 22:30:00|41679.9|41659.9|41699.9|41679.9|41699.9|41679.9|41679.9|41659.9|14
1652222100000|2022-05-10 22:35:00|41697.4|41677.4|41683.1|41663.1|41699.9|41679.9|41679.9|41659.9|12
1652222400000|2022-05-10 22:40:00|41684.9|41664.9|41682.5|41662.5|41684.9|41664.9|41679.9|41659.9|2
1652222700000|2022-05-10 22:45:00|41680|41660|41685|41665|41695|41675|41680|41660|9
1652223000000|2022-05-10 22:50:00|41680.6|41660.6|41674.4|41654.4|41680.6|41660.6|41670|41650|13
1652223300000|2022-05-10 22:55:00|41675|41655|41680|41660|41680|41660|41675|41655|3
1652223600000|2022-05-10 23:00:00|41680.6|41660.6|41680|41660|41683.1|41663.1|41677.5|41657.5|2
1652223900000|2022-05-10 23:05:00|41681.9|41661.9|41698.1|41678.1|41700|41680|41681.9|41661.9|10
1652224200000|2022-05-10 23:10:00|41701.9|41681.9|41709.4|41689.4|41709.4|41689.4|41698.1|41678.1|21
1652224500000|2022-05-10 23:15:00|41710|41690|41695|41675|41710|41690|41695|41675|6
1652224800000|2022-05-10 23:20:00|41693.1|41673.1|41692.5|41672.5|41693.1|41673.1|41688.1|41668.1|6
1652225100000|2022-05-10 23:25:00|41694.4|41674.4|41660|41640|41695|41675|41657.5|41637.5|13
1652225400000|2022-05-10 23:30:00|41662.5|41642.5|41657.5|41637.5|41667.5|41647.5|41655|41635|8
1652225700000|2022-05-10 23:35:00|41655|41635|41626.9|41606.9|41655|41635|41625.6|41605.6|19
1652226000000|2022-05-10 23:40:00|41627.5|41607.5|41650|41630|41655|41635|41627.5|41607.5|18
1652226300000|2022-05-10 23:45:00|41647.5|41627.5|41613.1|41593.1|41647.5|41627.5|41613.1|41593.1|33
1652226600000|2022-05-10 23:50:00|41615|41595|41635|41615|41637.5|41617.5|41615|41595|19
1652226900000|2022-05-10 23:55:00|41630.6|41610.6|41635|41615|41637.5|41617.5|41615|41595|31
1652227200000|2022-05-11 00:00:00|41632.5|41612.5|41637.5|41617.5|41638.1|41618.1|41587.5|41567.5|85
1652227500000|2022-05-11 00:05:00|41633.7|41613.7|41640.6|41620.6|41666.2|41646.2|41621.2|41601.2|95
1652227800000|2022-05-11 00:10:00|41641.2|41621.2|41626.9|41606.9|41641.2|41621.2|41601.9|41581.9|40
1652228100000|2022-05-11 00:15:00|41626.2|41606.2|41623.8|41603.8|41628.7|41608.7|41618.7|41598.7|22
1652228400000|2022-05-11 00:20:00|41626.3|41606.3|41613.8|41593.8|41636.3|41616.3|41611.9|41591.9|17
1652228700000|2022-05-11 00:25:00|41611.9|41591.9|41606.9|41586.9|41616.3|41596.3|41600.7|41580.7|45
1652229000000|2022-05-11 00:30:00|41606.3|41586.3|41615.7|41595.7|41617.6|41597.6|41568.2|41548.2|54
1652229300000|2022-05-11 00:35:00|41616.3|41596.3|41589.4|41569.4|41616.3|41596.3|41573.8|41553.8|35
1652229600000|2022-05-11 00:40:00|41586.3|41566.3|41573.8|41553.8|41586.3|41566.3|41563.8|41543.8|72
1652229900000|2022-05-11 00:45:00|41575.7|41555.7|41533.8|41513.8|41575.7|41555.7|41523.8|41503.8|115
1652230200000|2022-05-11 00:50:00|41535.7|41515.7|41544.4|41524.4|41544.4|41524.4|41523.8|41503.8|51
1652230500000|2022-05-11 00:55:00|41543.8|41523.8|41571.3|41551.3|41576.3|41556.3|41543.8|41523.8|33
1652230800000|2022-05-11 01:00:00|41575.1|41555.1|41646.9|41626.9|41646.9|41626.9|41550.7|41530.7|301
1652231100000|2022-05-11 01:05:00|41646.3|41626.3|41662.5|41642.5|41667.5|41647.5|41622.5|41602.5|160
1652231400000|2022-05-11 01:10:00|41660.6|41640.6|41688.1|41668.1|41698.1|41678.1|41657.5|41637.5|181
1652231700000|2022-05-11 01:15:00|41690|41670|41720.6|41700.6|41720.6|41700.6|41686.9|41666.9|74
1652232000000|2022-05-11 01:20:00|41716.9|41696.9|41801.9|41781.9|41811.3|41791.3|41712.5|41692.5|116
1652232300000|2022-05-11 01:25:00|41797.5|41777.5|41847.5|41827.5|41853.8|41833.8|41771.9|41751.9|66
1652232600000|2022-05-11 01:30:00|41846.9|41826.9|41860.1|41840.1|41886.9|41866.9|41836.9|41816.9|190
1652232900000|2022-05-11 01:35:00|41859.5|41839.5|41882.6|41862.6|41882.6|41862.6|41820.1|41800.1|77
1652233200000|2022-05-11 01:40:00|41887.6|41867.6|41920.1|41900.1|41968.2|41948.2|41887.6|41867.6|148
1652233500000|2022-05-11 01:45:00|41918.2|41898.2|41977.6|41957.6|41985.1|41965.1|41905.1|41885.1|121
1652233800000|2022-05-11 01:50:00|41977|41957|41974.5|41954.5|41982.6|41962.6|41919.5|41899.5|91
1652234100000|2022-05-11 01:55:00|41976.4|41956.4|42030.1|42010.1|42053.2|42033.2|41950.7|41930.7|152
1652234400000|2022-05-11 02:00:00|42027.6|42007.6|42027.6|42007.6|42054.5|42034.5|41992.6|41972.6|118
1652234700000|2022-05-11 02:05:00|42030.1|42010.1|42141.4|42121.4|42167.6|42147.6|42030.1|42010.1|282
1652235000000|2022-05-11 02:10:00|42140.8|42120.8|42093.3|42073.3|42147.6|42127.6|42074.5|42054.5|228
1652235300000|2022-05-11 02:15:00|42092.7|42072.7|42043.3|42023.3|42093.3|42073.3|42025.1|42005.1|62
1652235600000|2022-05-11 02:20:00|42045.1|42025.1|42040.2|42020.2|42059.5|42039.5|42037.7|42017.7|23
1652235900000|2022-05-11 02:25:00|42038.3|42018.3|42079.5|42059.5|42079.5|42059.5|42035.8|42015.8|52
1652236200000|2022-05-11 02:30:00|42077.7|42057.7|42048.3|42028.3|42109.6|42089.6|42048.3|42028.3|91
1652236500000|2022-05-11 02:35:00|42047.7|42027.7|42042.7|42022.7|42047.7|42027.7|42032.7|42012.7|38
1652236800000|2022-05-11 02:40:00|42045.2|42025.2|42042.1|42022.1|42078.3|42058.3|42037.7|42017.7|41
1652237100000|2022-05-11 02:45:00|42038.3|42018.3|42045.2|42025.2|42045.2|42025.2|42032.7|42012.7|43
1652237400000|2022-05-11 02:50:00|42042.7|42022.7|42057.7|42037.7|42068.3|42048.3|42034.6|42014.6|130
1652237700000|2022-05-11 02:55:00|42061.5|42041.5|42080.2|42060.2|42087.7|42067.7|42052.7|42032.7|70
1652238000000|2022-05-11 03:00:00|42077.7|42057.7|42032.7|42012.7|42077.7|42057.7|42030.2|42010.2|56
1652238300000|2022-05-11 03:05:00|42040.2|42020.2|42052.1|42032.1|42072.7|42052.7|42034.6|42014.6|49
1652238600000|2022-05-11 03:10:00|42052.7|42032.7|42079.6|42059.6|42079.6|42059.6|42040.2|42020.2|92
1652238900000|2022-05-11 03:15:00|42077.8|42057.8|42087.1|42067.1|42087.1|42067.1|42070.3|42050.3|26
1652239200000|2022-05-11 03:20:00|42089.6|42069.6|42077.8|42057.8|42097.8|42077.8|42070.9|42050.9|28
1652239500000|2022-05-11 03:25:00|42079.6|42059.6|42052.8|42032.8|42082.8|42062.8|42047.8|42027.8|43
1652239800000|2022-05-11 03:30:00|42050.3|42030.3|42090.9|42070.9|42092.8|42072.8|42043.4|42023.4|51
1652240100000|2022-05-11 03:35:00|42088.4|42068.4|42050.3|42030.3|42090.3|42070.3|42040.3|42020.3|59
1652240400000|2022-05-11 03:40:00|42052.2|42032.2|42062.8|42042.8|42067.8|42047.8|42050.3|42030.3|19
1652240700000|2022-05-11 03:45:00|42063.4|42043.4|42090.3|42070.3|42092.8|42072.8|42062.8|42042.8|10
1652241000000|2022-05-11 03:50:00|42092.8|42072.8|42072.8|42052.8|42102.8|42082.8|42070.3|42050.3|19
1652241300000|2022-05-11 03:55:00|42070.3|42050.3|42070.9|42050.9|42102.8|42082.8|42057.8|42037.8|75
1652241600000|2022-05-11 04:00:00|42070.3|42050.3|42080.3|42060.3|42080.3|42060.3|42065.3|42045.3|23
1652241900000|2022-05-11 04:05:00|42083.4|42063.4|42100.3|42080.3|42110.3|42090.3|42083.4|42063.4|26
1652242200000|2022-05-11 04:10:00|42100.9|42080.9|42110.3|42090.3|42112.8|42092.8|42085.3|42065.3|43
1652242500000|2022-05-11 04:15:00|42112.8|42092.8|42117.8|42097.8|42123.4|42103.4|42105.3|42085.3|51
1652242800000|2022-05-11 04:20:00|42115.3|42095.3|42110.3|42090.3|42117.8|42097.8|42110.3|42090.3|15
1652243100000|2022-05-11 04:25:00|42108.4|42088.4|42092.8|42072.8|42108.4|42088.4|42087.8|42067.8|16
1652243400000|2022-05-11 04:30:00|42090.9|42070.9|42092.8|42072.8|42092.8|42072.8|42087.8|42067.8|13
1652243700000|2022-05-11 04:35:00|42090.3|42070.3|42097.8|42077.8|42105.3|42085.3|42085.3|42065.3|14
1652244000000|2022-05-11 04:40:00|42098.4|42078.4|42105.9|42085.9|42107.8|42087.8|42085.3|42065.3|17
1652244300000|2022-05-11 04:45:00|42104.1|42084.1|42104.7|42084.7|42109.7|42089.7|42097.8|42077.8|4
1652244600000|2022-05-11 04:50:00|42107.2|42087.2|42122.8|42102.8|42137.8|42117.8|42107.2|42087.2|21
1652244900000|2022-05-11 04:55:00|42123.4|42103.4|42136|42116|42138.5|42118.5|42123.4|42103.4|22
1652245200000|2022-05-11 05:00:00|42137.8|42117.8|42152.8|42132.8|42156|42136|42125.3|42105.3|34
1652245500000|2022-05-11 05:05:00|42151|42131|42122.8|42102.8|42165.3|42145.3|42122.8|42102.8|23
1652245800000|2022-05-11 05:10:00|42120.3|42100.3|42132.8|42112.8|42137.8|42117.8|42107.8|42087.8|20
1652246100000|2022-05-11 05:15:00|42132.9|42112.9|42137.9|42117.9|42159.7|42139.7|42130.4|42110.4|27
1652246400000|2022-05-11 05:20:00|42138.5|42118.5|42182.9|42162.9|42195.4|42175.4|42138.5|42118.5|76
1652246700000|2022-05-11 05:25:00|42187.2|42167.2|42263.5|42243.5|42267.9|42247.9|42187.2|42167.2|175
1652247000000|2022-05-11 05:30:00|42253.5|42233.5|42227.9|42207.9|42270.4|42250.4|42222.9|42202.9|231
1652247300000|2022-05-11 05:35:00|42225.4|42205.4|42207.9|42187.9|42227.9|42207.9|42178.5|42158.5|68
1652247600000|2022-05-11 05:40:00|42212.9|42192.9|42161|42141|42222.9|42202.9|42157.9|42137.9|64
1652247900000|2022-05-11 05:45:00|42162.9|42142.9|42162.9|42142.9|42178.5|42158.5|42137.9|42117.9|67
1652248200000|2022-05-11 05:50:00|42161|42141|42111|42091|42165.4|42145.4|42110.4|42090.4|45
1652248500000|2022-05-11 05:55:00|42110.4|42090.4|42100.4|42080.4|42122.9|42102.9|42087.9|42067.9|63
1652248800000|2022-05-11 06:00:00|42102.9|42082.9|42092.9|42072.9|42107.9|42087.9|42075.4|42055.4|120
1652249100000|2022-05-11 06:05:00|42094.8|42074.8|42091|42071|42110.4|42090.4|42077.9|42057.9|113
1652249400000|2022-05-11 06:10:00|42090.4|42070.4|42114.8|42094.8|42127.9|42107.9|42081|42061|72
1652249700000|2022-05-11 06:15:00|42112.9|42092.9|42187.9|42167.9|42187.9|42167.9|42112.9|42092.9|85
1652250000000|2022-05-11 06:20:00|42190.4|42170.4|42199.8|42179.8|42204.8|42184.8|42147.9|42127.9|214
1652250300000|2022-05-11 06:25:00|42202.9|42182.9|42177.9|42157.9|42212.9|42192.9|42175.4|42155.4|158
1652250600000|2022-05-11 06:30:00|42178.5|42158.5|42172.9|42152.9|42237.9|42217.9|42165.4|42145.4|107
1652250900000|2022-05-11 06:35:00|42171|42151|42107.9|42087.9|42171|42151|42105.4|42085.4|48
1652251200000|2022-05-11 06:40:00|42110.4|42090.4|42132.9|42112.9|42151|42131|42110.4|42090.4|86
1652251500000|2022-05-11 06:45:00|42131|42111|42122.9|42102.9|42138.5|42118.5|42107.9|42087.9|59
1652251800000|2022-05-11 06:50:00|42129.8|42109.8|42089.8|42069.8|42130.4|42110.4|42076|42056|66
1652252100000|2022-05-11 06:55:00|42092.9|42072.9|42105.4|42085.4|42105.4|42085.4|42076.1|42056.1|68
1652252400000|2022-05-11 07:00:00|42107.3|42087.3|42102.9|42082.9|42137.9|42117.9|42081.1|42061.1|135
1652252700000|2022-05-11 07:05:00|42101.1|42081.1|42129.8|42109.8|42129.8|42109.8|42076.1|42056.1|89
1652253000000|2022-05-11 07:10:00|42130.4|42110.4|42180.4|42160.4|42185.4|42165.4|42130.4|42110.4|101
1652253300000|2022-05-11 07:15:00|42177.9|42157.9|42149.2|42129.2|42180.4|42160.4|42100.5|42080.5|78
1652253600000|2022-05-11 07:20:00|42149.8|42129.8|42083|42063|42180.5|42160.5|42077.3|42057.3|74
1652253900000|2022-05-11 07:25:00|42083.6|42063.6|42058|42038|42086.1|42066.1|42011.1|41991.1|153
1652254200000|2022-05-11 07:30:00|42056.1|42036.1|42021.7|42001.7|42075.5|42055.5|42011.7|41991.7|108
1652254500000|2022-05-11 07:35:00|42024.2|42004.2|42043|42023|42067.3|42047.3|42006.7|41986.7|98
1652254800000|2022-05-11 07:40:00|42042.3|42022.3|42074.2|42054.2|42089.2|42069.2|42028|42008|67
1652255100000|2022-05-11 07:45:00|42074.9|42054.9|42064.9|42044.9|42082.4|42062.4|42042.4|42022.4|51
1652255400000|2022-05-11 07:50:00|42065.5|42045.5|42084.2|42064.2|42096.7|42076.7|42059.9|42039.9|40
1652255700000|2022-05-11 07:55:00|42084.9|42064.9|42006.7|41986.7|42087.4|42067.4|41993|41973|99
1652256000000|2022-05-11 08:00:00|42004.9|41984.9|42001.1|41981.1|42029.2|42009.2|41957.4|41937.4|178
1652256300000|2022-05-11 08:05:00|42000.5|41980.5|42054.3|42034.3|42059.9|42039.9|41982.4|41962.4|145
1652256600000|2022-05-11 08:10:00|42056.8|42036.8|42176.1|42156.1|42201.1|42181.1|42056.8|42036.8|212
1652256900000|2022-05-11 08:15:00|42174.3|42154.3|42139.3|42119.3|42196.8|42176.8|42139.3|42119.3|72
1652257200000|2022-05-11 08:20:00|42137.4|42117.4|42191.8|42171.8|42194.3|42174.3|42129.3|42109.3|101
1652257500000|2022-05-11 08:25:00|42194.3|42174.3|42124.3|42104.3|42194.3|42174.3|42116.8|42096.8|63
1652257800000|2022-05-11 08:30:00|42122.4|42102.4|42084.9|42064.9|42124.3|42104.3|42079.3|42059.3|64
1652258100000|2022-05-11 08:35:00|42079.9|42059.9|42119.3|42099.3|42126.8|42106.8|42079.9|42059.9|25
1652258400000|2022-05-11 08:40:00|42121.2|42101.2|42146.8|42126.8|42169.9|42149.9|42119.3|42099.3|83
1652258700000|2022-05-11 08:45:00|42141.8|42121.8|42179.3|42159.3|42186.2|42166.2|42117.4|42097.4|72
1652259000000|2022-05-11 08:50:00|42179.9|42159.9|42251.8|42231.8|42281.2|42261.2|42146.8|42126.8|497
1652259300000|2022-05-11 08:55:00|42254.3|42234.3|42329.3|42309.3|42361.2|42341.2|42246.2|42226.2|180
1652259600000|2022-05-11 09:00:00|42331.2|42311.2|42299.9|42279.9|42366.8|42346.8|42299.9|42279.9|136
1652259900000|2022-05-11 09:05:00|42301.2|42281.2|42343.1|42323.1|42343.1|42323.1|42300.5|42280.5|77
1652260200000|2022-05-11 09:10:00|42342.4|42322.4|42345.6|42325.6|42373.1|42353.1|42340.6|42320.6|170
1652260500000|2022-05-11 09:15:00|42346.2|42326.2|42295.6|42275.6|42375.6|42355.6|42295.6|42275.6|122
1652260800000|2022-05-11 09:20:00|42300.6|42280.6|42260.6|42240.6|42319.9|42299.9|42243.7|42223.7|127
1652261100000|2022-05-11 09:25:00|42253.7|42233.7|42263.1|42243.1|42264.9|42244.9|42248.1|42228.1|70
1652261400000|2022-05-11 09:30:00|42270.6|42250.6|42248.7|42228.7|42288.7|42268.7|42240.6|42220.6|68
1652261700000|2022-05-11 09:35:00|42248.1|42228.1|42285.6|42265.6|42290.6|42270.6|42248.1|42228.1|73
1652262000000|2022-05-11 09:40:00|42287.5|42267.5|42270.6|42250.6|42288.1|42268.1|42263.7|42243.7|34
1652262300000|2022-05-11 09:45:00|42273.1|42253.1|42300.6|42280.6|42303.1|42283.1|42260|42240|44
1652262600000|2022-05-11 09:50:00|42302.5|42282.5|42296.2|42276.2|42303.1|42283.1|42296.2|42276.2|67
1652262900000|2022-05-11 09:55:00|42298.1|42278.1|42300.6|42280.6|42320.6|42300.6|42296.2|42276.2|32
1652263200000|2022-05-11 10:00:00|42298.7|42278.7|42291.2|42271.2|42303.7|42283.7|42282.5|42262.5|102
1652263500000|2022-05-11 10:05:00|42293.1|42273.1|42330.6|42310.6|42338.1|42318.1|42293.1|42273.1|170
1652263800000|2022-05-11 10:10:00|42332.5|42312.5|42380.6|42360.6|42385.6|42365.6|42332.5|42312.5|101
1652264100000|2022-05-11 10:15:00|42382.5|42362.5|42376.2|42356.2|42400.6|42380.6|42368.1|42348.1|72
1652264400000|2022-05-11 10:20:00|42375.6|42355.6|42328.1|42308.1|42379.3|42359.3|42326.2|42306.2|116
1652264700000|2022-05-11 10:25:00|42326.2|42306.2|42358.7|42338.7|42358.7|42338.7|42318.1|42298.1|92
1652265000000|2022-05-11 10:30:00|42360.6|42340.6|42320|42300|42385.6|42365.6|42316.2|42296.2|155
1652265300000|2022-05-11 10:35:00|42320.6|42300.6|42320.6|42300.6|42340.6|42320.6|42313.1|42293.1|50
1652265600000|2022-05-11 10:40:00|42324.4|42304.4|42352.5|42332.5|42352.5|42332.5|42324.4|42304.4|37
1652265900000|2022-05-11 10:45:00|42350.6|42330.6|42348.1|42328.1|42372.5|42352.5|42347.5|42327.5|55
1652266200000|2022-05-11 10:50:00|42352.5|42332.5|42355|42335|42365|42345|42343.1|42323.1|29
1652266500000|2022-05-11 10:55:00|42356.9|42336.9|42340|42320|42379.4|42359.4|42340|42320|36
1652266800000|2022-05-11 11:00:00|42341.9|42321.9|42375.6|42355.6|42375.6|42355.6|42340|42320|66
1652267100000|2022-05-11 11:05:00|42378.1|42358.1|42355.6|42335.6|42408.1|42388.1|42355.6|42335.6|65
1652267400000|2022-05-11 11:10:00|42355|42335|42370.6|42350.6|42370.6|42350.6|42335.6|42315.6|67
1652267700000|2022-05-11 11:15:00|42372.5|42352.5|42357.5|42337.5|42373.1|42353.1|42338.1|42318.1|80
1652268000000|2022-05-11 11:20:00|42358.1|42338.1|42372.5|42352.5|42413.8|42393.8|42358.1|42338.1|163
1652268300000|2022-05-11 11:25:00|42370.6|42350.6|42363.8|42343.8|42375|42355|42350|42330|64
1652268600000|2022-05-11 11:30:00|42365|42345|42358.2|42338.2|42415.7|42395.7|42345|42325|156
1652268900000|2022-05-11 11:35:00|42356.3|42336.3|42385.7|42365.7|42418.2|42398.2|42343.2|42323.2|169
1652269200000|2022-05-11 11:40:00|42387.5|42367.5|42380.7|42360.7|42433.2|42413.2|42380.7|42360.7|154
1652269500000|2022-05-11 11:45:00|42379.4|42359.4|42356.9|42336.9|42389.4|42369.4|42346.9|42326.9|140
1652269800000|2022-05-11 11:50:00|42360.7|42340.7|42346.9|42326.9|42396.3|42376.3|42345|42325|145
1652270100000|2022-05-11 11:55:00|42344.4|42324.4|42301.9|42281.9|42344.4|42324.4|42293.2|42273.2|157
1652270400000|2022-05-11 12:00:00|42300.1|42280.1|42324.4|42304.4|42336.3|42316.3|42281.9|42261.9|195
1652270700000|2022-05-11 12:05:00|42321.9|42301.9|42286.9|42266.9|42321.9|42301.9|42259.4|42239.4|225
1652271000000|2022-05-11 12:10:00|42284.4|42264.4|42196.9|42176.9|42284.4|42264.4|42196.9|42176.9|329
1652271300000|2022-05-11 12:15:00|42195.1|42175.1|42236.3|42216.3|42236.9|42216.9|42158.2|42138.2|336
1652271600000|2022-05-11 12:20:00|42236.9|42216.9|42218.2|42198.2|42246.3|42226.3|42199.4|42179.4|220
1652271900000|2022-05-11 12:25:00|42216.3|42196.3|42254.4|42234.4|42291.9|42271.9|42191.9|42171.9|236
1652272200000|2022-05-11 12:30:00|42247.6|42227.6|41942|41922|42247.6|42227.6|41897|41877|1239
1652272500000|2022-05-11 12:35:00|41939.5|41919.5|41785.1|41765.1|42006.3|41986.3|41742.6|41722.6|1127
1652272800000|2022-05-11 12:40:00|41782.6|41762.6|41832.6|41812.6|41872.6|41852.6|41743.2|41723.2|600
1652273100000|2022-05-11 12:45:00|41833.2|41813.2|41863.2|41843.2|41913.2|41893.2|41823.8|41803.8|425
1652273400000|2022-05-11 12:50:00|41863.8|41843.8|41858.2|41838.2|41888.2|41868.2|41829.5|41809.5|363
1652273700000|2022-05-11 12:55:00|41860.1|41840.1|41937|41917|41948.9|41928.9|41848.9|41828.9|438
1652274000000|2022-05-11 13:00:00|41935.1|41915.1|41930.7|41910.7|41962|41942|41787|41767|699
1652274300000|2022-05-11 13:05:00|41928.2|41908.2|42010.7|41990.7|42010.7|41990.7|41870.7|41850.7|558
1652274600000|2022-05-11 13:10:00|42008.9|41988.9|42136.4|42116.4|42166.4|42146.4|42008.9|41988.9|773
1652274900000|2022-05-11 13:15:00|42137|42117|42172|42152|42197|42177|42045.7|42025.7|507
1652275200000|2022-05-11 13:20:00|42177|42157|42287|42267|42302.6|42282.6|42142.6|42122.6|478
1652275500000|2022-05-11 13:25:00|42282.6|42262.6|42248.9|42228.9|42291.4|42271.4|42202|42182|328
1652275800000|2022-05-11 13:30:00|42247|42227|42256.4|42236.4|42383.9|42363.9|42224.5|42204.5|763
1652276100000|2022-05-11 13:35:00|42257|42237|42337|42317|42362|42342|42237|42217|500
1652276400000|2022-05-11 13:40:00|42336.4|42316.4|42500.1|42480.1|42516.4|42496.4|42307|42287|1052
1652276700000|2022-05-11 13:45:00|42499.5|42479.5|42482|42462|42504.5|42484.5|42397|42377|707
1652277000000|2022-05-11 13:50:00|42487|42467|42462.6|42442.6|42517.6|42497.6|42444.5|42424.5|515
1652277300000|2022-05-11 13:55:00|42462|42442|42447|42427|42472|42452|42382|42362|549
1652277600000|2022-05-11 14:00:00|42446.4|42426.4|42479.5|42459.5|42487|42467|42375.1|42355.1|473
1652277900000|2022-05-11 14:05:00|42478.9|42458.9|42412.7|42392.7|42489.5|42469.5|42402|42382|494
1652278200000|2022-05-11 14:10:00|42415.2|42395.2|42393.9|42373.9|42445.8|42425.8|42361.4|42341.4|480
1652278500000|2022-05-11 14:15:00|42392|42372|42390.8|42370.8|42395.1|42375.1|42318.3|42298.3|332
1652278800000|2022-05-11 14:20:00|42393.3|42373.3|42376.4|42356.4|42435.8|42415.8|42366.4|42346.4|318
1652279100000|2022-05-11 14:25:00|42378.3|42358.3|42330.8|42310.8|42425.8|42405.8|42330.8|42310.8|240
1652279400000|2022-05-11 14:30:00|42327|42307|42309.5|42289.5|42357.6|42337.6|42292|42272|384
1652279700000|2022-05-11 14:35:00|42311.4|42291.4|42377.7|42357.7|42402|42382|42257|42237|368
1652280000000|2022-05-11 14:40:00|42374.5|42354.5|42348.3|42328.3|42386.4|42366.4|42317.7|42297.7|210
1652280300000|2022-05-11 14:45:00|42348.9|42328.9|42363.9|42343.9|42397.7|42377.7|42327.7|42307.7|218
1652280600000|2022-05-11 14:50:00|42358.9|42338.9|42323.9|42303.9|42359.5|42339.5|42279.5|42259.5|233
1652280900000|2022-05-11 14:55:00|42322|42302|42294.5|42274.5|42322|42302|42249.5|42229.5|184
1652281200000|2022-05-11 15:00:00|42295.2|42275.2|42262|42242|42314.5|42294.5|42254.5|42234.5|306
1652281500000|2022-05-11 15:05:00|42264.5|42244.5|42212|42192|42284.5|42264.5|42192.7|42172.7|269
1652281800000|2022-05-11 15:10:00|42213.9|42193.9|42277|42257|42292|42272|42209.5|42189.5|293
1652282100000|2022-05-11 15:15:00|42278.9|42258.9|42158.3|42138.3|42278.9|42258.9|42134.5|42114.5|332
1652282400000|2022-05-11 15:20:00|42156.4|42136.4|42193.9|42173.9|42203.9|42183.9|42149.5|42129.5|239
1652282700000|2022-05-11 15:25:00|42191.4|42171.4|42183.9|42163.9|42199.6|42179.6|42143.3|42123.3|320
1652283000000|2022-05-11 15:30:00|42182.1|42162.1|42229.6|42209.6|42268.3|42248.3|42174.6|42154.6|210
1652283300000|2022-05-11 15:35:00|42231.4|42211.4|42269.6|42249.6|42285.2|42265.2|42219.6|42199.6|208
1652283600000|2022-05-11 15:40:00|42267.7|42247.7|42241.4|42221.4|42284.6|42264.6|42232.1|42212.1|98
1652283900000|2022-05-11 15:45:00|42243.3|42223.3|42292.7|42272.7|42302.1|42282.1|42243.3|42223.3|361
1652284200000|2022-05-11 15:50:00|42290.8|42270.8|42204|42184|42293.3|42273.3|42204|42184|197
1652284500000|2022-05-11 15:55:00|42201.5|42181.5|42222.7|42202.7|42222.7|42202.7|42171.5|42151.5|155
1652284800000|2022-05-11 16:00:00|42220.8|42200.8|42232.7|42212.7|42243.3|42223.3|42201.5|42181.5|145
1652285100000|2022-05-11 16:05:00|42233.3|42213.3|42223.3|42203.3|42277.7|42257.7|42222.7|42202.7|274
1652285400000|2022-05-11 16:10:00|42220.8|42200.8|42172.7|42152.7|42220.8|42200.8|42116.5|42096.5|370
1652285700000|2022-05-11 16:15:00|42170.9|42150.9|42145.9|42125.9|42205.2|42185.2|42140.9|42120.9|134
1652286000000|2022-05-11 16:20:00|42145.2|42125.2|42235.2|42215.2|42247.1|42227.1|42133.4|42113.4|277
1652286300000|2022-05-11 16:25:00|42237.1|42217.1|42121.5|42101.5|42239.6|42219.6|42087.1|42067.1|352
1652286600000|2022-05-11 16:30:00|42119.6|42099.6|42099|42079|42144.6|42124.6|42075.2|42055.2|297
1652286900000|2022-05-11 16:35:00|42098.3|42078.3|42116.5|42096.5|42154|42134|42094.6|42074.6|257
1652287200000|2022-05-11 16:40:00|42114.6|42094.6|42108.3|42088.3|42165.2|42145.2|42085.8|42065.8|255
1652287500000|2022-05-11 16:45:00|42110.2|42090.2|42153.3|42133.3|42167.7|42147.7|42101.5|42081.5|255
1652287800000|2022-05-11 16:50:00|42155.8|42135.8|42099|42079|42155.8|42135.8|42094|42074|335
1652288100000|2022-05-11 16:55:00|42092.7|42072.7|42117|42097|42128.3|42108.3|42064.6|42044.6|1385
1652288400000|2022-05-11 17:00:00|42111.4|42091.4|42137|42117|42150.8|42130.8|42085.8|42065.8|214
1652288700000|2022-05-11 17:05:00|42139.5|42119.5|42078.3|42058.3|42139.5|42119.5|42062.7|42042.7|231
1652289000000|2022-05-11 17:10:00|42078.9|42058.9|42078.3|42058.3|42108.3|42088.3|42068.3|42048.3|188
1652289300000|2022-05-11 17:15:00|42076.4|42056.4|42122.6|42102.6|42130.1|42110.1|42073.9|42053.9|163
1652289600000|2022-05-11 17:20:00|42118.9|42098.9|42090.8|42070.8|42122.6|42102.6|42046.4|42026.4|136
1652289900000|2022-05-11 17:25:00|42090.1|42070.1|42068.3|42048.3|42092|42072|42056.4|42036.4|94
1652290200000|2022-05-11 17:30:00|42066.4|42046.4|42002.6|41982.6|42068.3|42048.3|41992.6|41972.6|235
1652290500000|2022-05-11 17:35:00|42000.8|41980.8|41970.8|41950.8|42005.1|41985.1|41965.8|41945.8|91
1652290800000|2022-05-11 17:40:00|41973.3|41953.3|41924.6|41904.6|41973.9|41953.9|41924.6|41904.6|243
1652291100000|2022-05-11 17:45:00|41920.2|41900.2|41954.6|41934.6|41955.2|41935.2|41892.1|41872.1|144
1652291400000|2022-05-11 17:50:00|41951.4|41931.4|41983.9|41963.9|41999.6|41979.6|41951.4|41931.4|97
1652291700000|2022-05-11 17:55:00|41985.8|41965.8|41983.9|41963.9|41999.6|41979.6|41956.4|41936.4|66
1652292000000|2022-05-11 18:00:00|41988.9|41968.9|42119.6|42099.6|42124.6|42104.6|41988.9|41968.9|233
1652292300000|2022-05-11 18:05:00|42121.4|42101.4|42092.1|42072.1|42128.9|42108.9|42064.6|42044.6|155
1652292600000|2022-05-11 18:10:00|42087.1|42067.1|42154.6|42134.6|42154.6|42134.6|42072.7|42052.7|87
1652292900000|2022-05-11 18:15:00|42156.4|42136.4|42185.8|42165.8|42188.3|42168.3|42154.6|42134.6|226
1652293200000|2022-05-11 18:20:00|42183.9|42163.9|42256.4|42236.4|42256.4|42236.4|42152.1|42132.1|152
1652293500000|2022-05-11 18:25:00|42254.6|42234.6|42212.7|42192.7|42279.6|42259.6|42209.6|42189.6|135
1652293800000|2022-05-11 18:30:00|42214.6|42194.6|42257.1|42237.1|42257.1|42237.1|42197.1|42177.1|15
1652294100000|2022-05-11 18:35:00|42252.1|42232.1|42227.1|42207.1|42277.1|42257.1|42209.6|42189.6|77
1652294400000|2022-05-11 18:40:00|42225.2|42205.2|42242.1|42222.1|42242.1|42222.1|42212.1|42192.1|53
1652294700000|2022-05-11 18:45:00|42237.7|42217.7|42227.1|42207.1|42263.9|42243.9|42212.1|42192.1|79
1652295000000|2022-05-11 18:50:00|42228.9|42208.9|42194.6|42174.6|42232.1|42212.1|42186.4|42166.4|37
1652295300000|2022-05-11 18:55:00|42192.1|42172.1|42207.1|42187.1|42211.4|42191.4|42187.7|42167.7|60
1652295600000|2022-05-11 19:00:00|42202.1|42182.1|42169.6|42149.6|42214.6|42194.6|42169.6|42149.6|48
1652295900000|2022-05-11 19:05:00|42167.7|42147.7|42129.6|42109.6|42167.7|42147.7|42102.1|42082.1|92
1652296200000|2022-05-11 19:10:00|42127.1|42107.1|42113.9|42093.9|42134.6|42114.6|42102.1|42082.1|47
1652296500000|2022-05-11 19:15:00|42109.6|42089.6|42137.1|42117.1|42152.1|42132.1|42074.6|42054.6|121
1652296800000|2022-05-11 19:20:00|42136.5|42116.5|42117.1|42097.1|42136.5|42116.5|42109.6|42089.6|31
1652297100000|2022-05-11 19:25:00|42117.7|42097.7|42134.6|42114.6|42157.7|42137.7|42117.1|42097.1|33
1652297400000|2022-05-11 19:30:00|42137.1|42117.1|42132.1|42112.1|42159.6|42139.6|42125.2|42105.2|79
1652297700000|2022-05-11 19:35:00|42134.6|42114.6|42122.1|42102.1|42137.1|42117.1|42109.6|42089.6|68
1652298000000|2022-05-11 19:40:00|42124|42104|42124.6|42104.6|42129.6|42109.6|42122.1|42102.1|35
1652298300000|2022-05-11 19:45:00|42122.7|42102.7|42083.4|42063.4|42124.6|42104.6|42083.4|42063.4|107
1652298600000|2022-05-11 19:50:00|42084.6|42064.6|42054.6|42034.6|42084.6|42064.6|42006.5|41986.5|128
1652298900000|2022-05-11 19:55:00|42057.1|42037.1|42054|42034|42057.1|42037.1|42022.1|42002.1|37
1652299200000|2022-05-11 20:00:00|42052.1|42032.1|42017.1|41997.1|42052.1|42032.1|42000.9|41980.9|54
1652299500000|2022-05-11 20:05:00|42017.7|41997.7|42067.1|42047.1|42071.5|42051.5|42017.1|41997.1|51
1652299800000|2022-05-11 20:10:00|42072.1|42052.1|42084.6|42064.6|42107.1|42087.1|42072.1|42052.1|52
1652300100000|2022-05-11 20:15:00|42079.6|42059.6|42075.8|42055.8|42084.6|42064.6|42075.8|42055.8|8
1652300400000|2022-05-11 20:20:00|42078.3|42058.3|42093.3|42073.3|42093.3|42073.3|42078.3|42058.3|9
1652300700000|2022-05-11 20:25:00|42095.2|42075.2|42094|42074|42108.3|42088.3|42094|42074|24
1652301000000|2022-05-11 20:30:00|42096.5|42076.5|42105.8|42085.8|42108.3|42088.3|42091.5|42071.5|6
1652301300000|2022-05-11 20:35:00|42107.7|42087.7|42115.8|42095.8|42115.8|42095.8|42103.3|42083.3|15
1652301600000|2022-05-11 20:40:00|42125.8|42105.8|42140.2|42120.2|42140.2|42120.2|42125.8|42105.8|21
1652301900000|2022-05-11 20:45:00|42143.3|42123.3|42206.4|42186.4|42206.4|42186.4|42143.3|42123.3|83
1652302200000|2022-05-11 20:50:00|42207.7|42187.7|42155.8|42135.8|42223.3|42203.3|42155.8|42135.8|53
1652302500000|2022-05-11 20:55:00|42156.5|42136.5|42168.3|42148.3|42168.3|42148.3|42155.8|42135.8|31
1652306400000|2022-05-11 22:00:00|42078.2|42058.2|42117.2|42097.2|42169|42149|42078.2|42058.2|18
1652306700000|2022-05-11 22:05:00|42110.9|42090.9|42130.3|42110.3|42163.4|42143.4|42110.9|42090.9|19
1652307000000|2022-05-11 22:10:00|42129.7|42109.7|42109|42089|42129.7|42109.7|42109|42089|7
1652307300000|2022-05-11 22:15:00|42108.4|42088.4|42129|42109|42131.5|42111.5|42108.4|42088.4|11
1652307600000|2022-05-11 22:20:00|42127.2|42107.2|42119|42099|42127.2|42107.2|42119|42099|4
1652307900000|2022-05-11 22:25:00|42116.5|42096.5|42122.2|42102.2|42122.2|42102.2|42116.5|42096.5|1
1652308200000|2022-05-11 22:30:00|42121.5|42101.5|42119|42099|42121.5|42101.5|42119|42099|5
1652308500000|2022-05-11 22:35:00|42120.9|42100.9|42141.5|42121.5|42141.5|42121.5|42119|42099|8
1652308800000|2022-05-11 22:40:00|42139.7|42119.7|42114|42094|42139.7|42119.7|42113.4|42093.4|15
1652309100000|2022-05-11 22:45:00|42106.5|42086.5|42094|42074|42109|42089|42094|42074|4
1652309400000|2022-05-11 22:50:00|42091.5|42071.5|42129|42109|42129|42109|42079|42059|26
1652309700000|2022-05-11 22:55:00|42146.5|42126.5|42144|42124|42154|42134|42144|42124|28
1652310000000|2022-05-11 23:00:00|42144.7|42124.7|42146.5|42126.5|42159|42139|42144|42124|16
1652310300000|2022-05-11 23:05:00|42149|42129|42141.5|42121.5|42160.9|42140.9|42141.5|42121.5|11
1652310600000|2022-05-11 23:10:00|42139.7|42119.7|42119|42099|42144|42124|42111.5|42091.5|19
1652310900000|2022-05-11 23:15:00|42119.7|42099.7|42124.7|42104.7|42124.7|42104.7|42119.7|42099.7|6
1652311200000|2022-05-11 23:20:00|42124|42104|42087.2|42067.2|42126.5|42106.5|42087.2|42067.2|22
1652311500000|2022-05-11 23:25:00|42081.5|42061.5|42082.2|42062.2|42088.4|42068.4|42079.7|42059.7|11
1652311800000|2022-05-11 23:30:00|42081.5|42061.5|42112.1|42092.1|42112.1|42092.1|42078.4|42058.4|8
1652312100000|2022-05-11 23:35:00|42113.4|42093.4|42114.7|42094.7|42114.7|42094.7|42110.9|42090.9|3
1652312400000|2022-05-11 23:40:00|42116.6|42096.6|42120.3|42100.3|42120.3|42100.3|42115.9|42095.9|3
1652312700000|2022-05-11 23:45:00|42119.1|42099.1|42137.8|42117.8|42140.9|42120.9|42116.6|42096.6|15
1652313000000|2022-05-11 23:50:00|42137.1|42117.1|42089.1|42069.1|42137.1|42117.1|42089.1|42069.1|17
1652313300000|2022-05-11 23:55:00|42086.6|42066.6|42089.1|42069.1|42109.1|42089.1|42081.6|42061.6|20
1652313600000|2022-05-12 00:00:00|42090.9|42070.9|42047.9|42027.9|42100.4|42080.4|42045.4|42025.4|33
1652313900000|2022-05-12 00:05:00|42047.2|42027.2|42083.4|42063.4|42106.6|42086.6|42041.6|42021.6|14
1652314200000|2022-05-12 00:10:00|42084.1|42064.1|42069.1|42049.1|42084.1|42064.1|42041.6|42021.6|27
1652314500000|2022-05-12 00:15:00|42066.6|42046.6|42009.1|41989.1|42066.6|42046.6|42001.6|41981.6|53
1652314800000|2022-05-12 00:20:00|42007.2|41987.2|42029.1|42009.1|42032.9|42012.9|41979.1|41959.1|42
1652315100000|2022-05-12 00:25:00|42026.6|42006.6|42106.6|42086.6|42114.1|42094.1|42013.4|41993.4|56
1652315400000|2022-05-12 00:30:00|42099.7|42079.7|42044.7|42024.7|42099.7|42079.7|42026.6|42006.6|27
1652315700000|2022-05-12 00:35:00|42046.6|42026.6|42131.6|42111.6|42131.6|42111.6|42046.6|42026.6|42
1652316000000|2022-05-12 00:40:00|42133.4|42113.4|42206.6|42186.6|42210.3|42190.3|42133.4|42113.4|67
1652316300000|2022-05-12 00:45:00|42204.1|42184.1|42211.6|42191.6|42211.6|42191.6|42177.2|42157.2|24
1652316600000|2022-05-12 00:50:00|42214.1|42194.1|42202.2|42182.2|42248.4|42228.4|42200.4|42180.4|75
1652316900000|2022-05-12 00:55:00|42200.4|42180.4|42211.6|42191.6|42214.1|42194.1|42179.1|42159.1|30
1652317200000|2022-05-12 01:00:00|42213.4|42193.4|42122.2|42102.2|42214.1|42194.1|42101.6|42081.6|245
1652317500000|2022-05-12 01:05:00|42125.9|42105.9|42049.1|42029.1|42125.9|42105.9|42042.2|42022.2|73
1652317800000|2022-05-12 01:10:00|42051.6|42031.6|42050.4|42030.4|42084.1|42064.1|42049.7|42029.7|35
1652318100000|2022-05-12 01:15:00|42049.1|42029.1|42076.6|42056.6|42111.6|42091.6|42041.6|42021.6|67
1652318400000|2022-05-12 01:20:00|42077.2|42057.2|42066.6|42046.6|42089.1|42069.1|42066.6|42046.6|18
1652318700000|2022-05-12 01:25:00|42064.1|42044.1|42049.1|42029.1|42083.4|42063.4|42044.1|42024.1|42
1652319000000|2022-05-12 01:30:00|42047.2|42027.2|42061.6|42041.6|42084.1|42064.1|42046.6|42026.6|58
1652319300000|2022-05-12 01:35:00|42057.2|42037.2|42051.6|42031.6|42057.2|42037.2|42006.6|41986.6|89
1652319600000|2022-05-12 01:40:00|42049.1|42029.1|42111.6|42091.6|42111.6|42091.6|42033.5|42013.5|29
1652319900000|2022-05-12 01:45:00|42109.1|42089.1|42142.3|42122.3|42151|42131|42106.6|42086.6|33
1652320200000|2022-05-12 01:50:00|42141.6|42121.6|42144.1|42124.1|42180.3|42160.3|42136.6|42116.6|60
1652320500000|2022-05-12 01:55:00|42141.6|42121.6|42076.6|42056.6|42141.6|42121.6|42067.3|42047.3|42
1652320800000|2022-05-12 02:00:00|42078.5|42058.5|42097.3|42077.3|42097.9|42077.9|42059.1|42039.1|41
1652321100000|2022-05-12 02:05:00|42096.6|42076.6|42080.4|42060.4|42109.1|42089.1|42078.6|42058.6|32
1652321400000|2022-05-12 02:10:00|42084.8|42064.8|42094.1|42074.1|42114.8|42094.8|42083.5|42063.5|28
1652321700000|2022-05-12 02:15:00|42096.6|42076.6|42097.9|42077.9|42106.6|42086.6|42086.1|42066.1|20
1652322000000|2022-05-12 02:20:00|42097.3|42077.3|42104.1|42084.1|42104.8|42084.8|42091.6|42071.6|18
1652322300000|2022-05-12 02:25:00|42103.5|42083.5|42068.5|42048.5|42103.5|42083.5|42067.3|42047.3|16
1652322600000|2022-05-12 02:30:00|42069.1|42049.1|41953.5|41933.5|42086.6|42066.6|41953.5|41933.5|103
1652322900000|2022-05-12 02:35:00|41954.1|41934.1|41957.3|41937.3|41984.8|41964.8|41941.6|41921.6|68
1652323200000|2022-05-12 02:40:00|41950.4|41930.4|41919.8|41899.8|41952.3|41932.3|41917.3|41897.3|88
1652323500000|2022-05-12 02:45:00|41917.3|41897.3|41817.3|41797.3|41917.3|41897.3|41817.3|41797.3|168
1652323800000|2022-05-12 02:50:00|41809.1|41789.1|41829.8|41809.8|41832.3|41812.3|41796.6|41776.6|225
1652324100000|2022-05-12 02:55:00|41827.3|41807.3|41837.3|41817.3|41837.3|41817.3|41795.4|41775.4|97
1652324400000|2022-05-12 03:00:00|41839.1|41819.1|41804.1|41784.1|41867.9|41847.9|41801.6|41781.6|104
1652324700000|2022-05-12 03:05:00|41803.5|41783.5|41811.6|41791.6|41832.3|41812.3|41801|41781|45
1652325000000|2022-05-12 03:10:00|41812.3|41792.3|41832.8|41812.8|41839.8|41819.8|41808.5|41788.5|43
1652325300000|2022-05-12 03:15:00|41833.5|41813.5|41797.3|41777.3|41833.5|41813.5|41797.3|41777.3|31
1652325600000|2022-05-12 03:20:00|41794.8|41774.8|41809.8|41789.8|41814.8|41794.8|41769.1|41749.1|60
1652325900000|2022-05-12 03:25:00|41814.1|41794.1|41873.6|41853.6|41873.6|41853.6|41814.1|41794.1|33
1652326200000|2022-05-12 03:30:00|41875.4|41855.4|41855.5|41835.5|41877.9|41857.9|41842.3|41822.3|32
1652326500000|2022-05-12 03:35:00|41854.8|41834.8|41862.3|41842.3|41864.8|41844.8|41832.3|41812.3|25
1652326800000|2022-05-12 03:40:00|41860.5|41840.5|41837.3|41817.3|41860.5|41840.5|41834.8|41814.8|25
1652327100000|2022-05-12 03:45:00|41839.8|41819.8|41844.8|41824.8|41847.3|41827.3|41837.3|41817.3|13
1652327400000|2022-05-12 03:50:00|41843|41823|41821|41801|41843|41823|41814.2|41794.2|23
1652327700000|2022-05-12 03:55:00|41816.7|41796.7|41814.8|41794.8|41832.3|41812.3|41804.8|41784.8|19
1652328000000|2022-05-12 04:00:00|41821.7|41801.7|41822.3|41802.3|41828|41808|41815.5|41795.5|16
1652328300000|2022-05-12 04:05:00|41819.8|41799.8|41814.2|41794.2|41819.8|41799.8|41798|41778|30
1652328600000|2022-05-12 04:10:00|41814.8|41794.8|41807.3|41787.3|41818|41798|41804.8|41784.8|12
1652328900000|2022-05-12 04:15:00|41804.8|41784.8|41773|41753|41804.8|41784.8|41769.8|41749.8|42
1652329200000|2022-05-12 04:20:00|41772.3|41752.3|41706.1|41686.1|41772.3|41752.3|41701.1|41681.1|157
1652329500000|2022-05-12 04:25:00|41704.3|41684.3|41681.8|41661.8|41704.3|41684.3|41678.6|41658.6|127
1652329800000|2022-05-12 04:30:00|41679.3|41659.3|41639.9|41619.9|41680.5|41660.5|41621.2|41601.2|174
1652330100000|2022-05-12 04:35:00|41641.8|41621.8|41598.6|41578.6|41642.4|41622.4|41585.6|41565.6|150
1652330400000|2022-05-12 04:40:00|41599.9|41579.9|41542.4|41522.4|41617.4|41597.4|41542.4|41522.4|131
1652330700000|2022-05-12 04:45:00|41539.3|41519.3|41554.9|41534.9|41584.9|41564.9|41511.8|41491.8|262
1652331000000|2022-05-12 04:50:00|41552.4|41532.4|41583.1|41563.1|41610|41590|41552.4|41532.4|124
1652331300000|2022-05-12 04:55:00|41580.6|41560.6|41547.5|41527.5|41580.6|41560.6|41528.1|41508.1|99
1652331600000|2022-05-12 05:00:00|41550|41530|41543.1|41523.1|41595.6|41575.6|41543.1|41523.1|121
1652331900000|2022-05-12 05:05:00|41542.5|41522.5|41517.5|41497.5|41553.6|41533.6|41512.5|41492.5|89
1652332200000|2022-05-12 05:10:00|41515|41495|41448.8|41428.8|41515|41495|41448.1|41428.1|279
1652332500000|2022-05-12 05:15:00|41451.3|41431.3|41471.3|41451.3|41485.6|41465.6|41443.1|41423.1|207
1652332800000|2022-05-12 05:20:00|41469.4|41449.4|41425.1|41405.1|41484.4|41464.4|41425.1|41405.1|220
1652333100000|2022-05-12 05:25:00|41426.9|41406.9|41431.3|41411.3|41453.8|41433.8|41403.8|41383.8|214
1652333400000|2022-05-12 05:30:00|41427.6|41407.6|41413.1|41393.1|41446.3|41426.3|41363.8|41343.8|514
1652333700000|2022-05-12 05:35:00|41411.3|41391.3|41362.6|41342.6|41413.8|41393.8|41330.1|41310.1|244
1652334000000|2022-05-12 05:40:00|41360.1|41340.1|41383.8|41363.8|41390.6|41370.6|41345.8|41325.8|125
1652334300000|2022-05-12 05:45:00|41381.9|41361.9|41428.8|41408.8|41431.9|41411.9|41381.3|41361.3|276
1652334600000|2022-05-12 05:50:00|41426.3|41406.3|41346.3|41326.3|41428.8|41408.8|41330.6|41310.6|116
1652334900000|2022-05-12 05:55:00|41347|41327|41374.5|41354.5|41420|41400|41347|41327|154
1652335200000|2022-05-12 06:00:00|41373.8|41353.8|41449.5|41429.5|41455|41435|41373.8|41353.8|136
1652335500000|2022-05-12 06:05:00|41447.6|41427.6|41483.1|41463.1|41528.1|41508.1|41432|41412|145
1652335800000|2022-05-12 06:10:00|41485|41465|41445.7|41425.7|41485.6|41465.6|41438.8|41418.8|89
1652336100000|2022-05-12 06:15:00|41447.5|41427.5|41443.2|41423.2|41492.5|41472.5|41443.2|41423.2|100
1652336400000|2022-05-12 06:20:00|41445|41425|41486.3|41466.3|41489.5|41469.5|41403.2|41383.2|97
1652336700000|2022-05-12 06:25:00|41488.2|41468.2|41430|41410|41491.3|41471.3|41420|41400|75
1652337000000|2022-05-12 06:30:00|41431.8|41411.8|41454.3|41434.3|41455.5|41435.5|41426.8|41406.8|135
1652337300000|2022-05-12 06:35:00|41456.2|41436.2|41474.3|41454.3|41522.5|41502.5|41420|41400|125
1652337600000|2022-05-12 06:40:00|41476.8|41456.8|41431.9|41411.9|41487.5|41467.5|41428.2|41408.2|72
1652337900000|2022-05-12 06:45:00|41430|41410|41400|41380|41430|41410|41348.2|41328.2|154
1652338200000|2022-05-12 06:50:00|41402.5|41382.5|41396.9|41376.9|41425|41405|41385.7|41365.7|106
1652338500000|2022-05-12 06:55:00|41398.7|41378.7|41216.3|41196.3|41405|41385|41105.7|41085.7|436
1652338800000|2022-05-12 07:00:00|41214.5|41194.5|41035|41015|41214.5|41194.5|40981.3|40961.3|679
1652339100000|2022-05-12 07:05:00|41027.5|41007.5|41028.8|41008.8|41032|41012|40930.7|40910.7|412
1652339400000|2022-05-12 07:10:00|41031.3|41011.3|40996.3|40976.3|41046.3|41026.3|40948.2|40928.2|153
1652339700000|2022-05-12 07:15:00|40992|40972|40951.3|40931.3|41034.5|41014.5|40943.8|40923.8|159
1652340000000|2022-05-12 07:20:00|40953.8|40933.8|40770.2|40750.2|40971.3|40951.3|40742.7|40722.7|521
1652340300000|2022-05-12 07:25:00|40775.2|40755.2|40797.7|40777.7|40804.5|40784.5|40740.2|40720.2|387
1652340600000|2022-05-12 07:30:00|40802|40782|40847.7|40827.7|40887.7|40867.7|40800.2|40780.2|223
1652340900000|2022-05-12 07:35:00|40845.8|40825.8|40753.3|40733.3|40865.2|40845.2|40735.8|40715.8|394
1652341200000|2022-05-12 07:40:00|40756.5|40736.5|40739|40719|40761.5|40741.5|40686.5|40666.5|378
1652341500000|2022-05-12 07:45:00|40741.5|40721.5|40820.2|40800.2|40830.2|40810.2|40729|40709|238
1652341800000|2022-05-12 07:50:00|40822.7|40802.7|40810.8|40790.8|40827.7|40807.7|40779|40759|169
1652342100000|2022-05-12 07:55:00|40809|40789|40738.4|40718.4|40809|40789|40714|40694|178
1652342400000|2022-05-12 08:00:00|40744|40724|40596.5|40576.5|40779.7|40759.7|40580.3|40560.3|434
1652342700000|2022-05-12 08:05:00|40598.4|40578.4|40603.4|40583.4|40674|40654|40579|40559|288
1652343000000|2022-05-12 08:10:00|40605.2|40585.2|40599|40579|40630.2|40610.2|40572.2|40552.2|187
1652343300000|2022-05-12 08:15:00|40601.5|40581.5|40663.4|40643.4|40689|40669|40601.5|40581.5|211
1652343600000|2022-05-12 08:20:00|40665.2|40645.2|40618.4|40598.4|40666.5|40646.5|40599|40579|93
1652343900000|2022-05-12 08:25:00|40617.7|40597.7|40604|40584|40639|40619|40593.4|40573.4|130
1652344200000|2022-05-12 08:30:00|40601.5|40581.5|40531.5|40511.5|40609|40589|40516.5|40496.5|262
1652344500000|2022-05-12 08:35:00|40534|40514|40527.2|40507.2|40544.7|40524.7|40494|40474|168
1652344800000|2022-05-12 08:40:00|40524.7|40504.7|40581.5|40561.5|40586.5|40566.5|40517.2|40497.2|226
1652345100000|2022-05-12 08:45:00|40579.7|40559.7|40451.5|40431.5|40579.7|40559.7|40449|40429|194
1652345400000|2022-05-12 08:50:00|40452.2|40432.2|40497.7|40477.7|40510.2|40490.2|40431.5|40411.5|178
1652345700000|2022-05-12 08:55:00|40499.6|40479.6|40505.2|40485.2|40510.9|40490.9|40488.4|40468.4|122
1652346000000|2022-05-12 09:00:00|40504.6|40484.6|40427.2|40407.2|40508.9|40488.9|40427.2|40407.2|306
1652346300000|2022-05-12 09:05:00|40425.4|40405.4|40466.6|40446.6|40471.6|40451.6|40422.9|40402.9|231
1652346600000|2022-05-12 09:10:00|40464.7|40444.7|40539.1|40519.1|40550.9|40530.9|40399.1|40379.1|212
1652346900000|2022-05-12 09:15:00|40537.2|40517.2|40596.6|40576.6|40596.6|40576.6|40535.9|40515.9|230
1652347200000|2022-05-12 09:20:00|40595.9|40575.9|40551.6|40531.6|40608.4|40588.4|40537.2|40517.2|243
1652347500000|2022-05-12 09:25:00|40552.2|40532.2|40611.6|40591.6|40616.6|40596.6|40535.2|40515.2|185
1652347800000|2022-05-12 09:30:00|40608.4|40588.4|40526.6|40506.6|40608.4|40588.4|40506.6|40486.6|207
1652348100000|2022-05-12 09:35:00|40524.1|40504.1|40581.6|40561.6|40584.1|40564.1|40519.1|40499.1|101
1652348400000|2022-05-12 09:40:00|40583.4|40563.4|40610.9|40590.9|40610.9|40590.9|40552.9|40532.9|111
1652348700000|2022-05-12 09:45:00|40613.4|40593.4|40634.8|40614.8|40644.1|40624.1|40584.7|40564.7|109
1652349000000|2022-05-12 09:50:00|40632.9|40612.9|40639.8|40619.8|40639.8|40619.8|40582.9|40562.9|161
1652349300000|2022-05-12 09:55:00|40642.3|40622.3|40735.3|40715.3|40737.1|40717.1|40637.3|40617.3|295
1652349600000|2022-05-12 10:00:00|40737.1|40717.1|40801.6|40781.6|40816.6|40796.6|40725.3|40705.3|254
1652349900000|2022-05-12 10:05:00|40803.4|40783.4|40798.4|40778.4|40813.4|40793.4|40769.1|40749.1|154
1652350200000|2022-05-12 10:10:00|40800.3|40780.3|40734.8|40714.8|40813.4|40793.4|40734.8|40714.8|196
1652350500000|2022-05-12 10:15:00|40734.1|40714.1|40744.1|40724.1|40770.9|40750.9|40702.3|40682.3|290
1652350800000|2022-05-12 10:20:00|40741.6|40721.6|40756.6|40736.6|40761.6|40741.6|40719.1|40699.1|128
1652351100000|2022-05-12 10:25:00|40752.3|40732.3|40796.6|40776.6|40829.1|40809.1|40741.6|40721.6|133
1652351400000|2022-05-12 10:30:00|40799.1|40779.1|40729.1|40709.1|40809.1|40789.1|40728.5|40708.5|160
1652351700000|2022-05-12 10:35:00|40730.3|40710.3|40683.5|40663.5|40732.1|40712.1|40680.3|40660.3|222
1652352000000|2022-05-12 10:40:00|40682.8|40662.8|40720.3|40700.3|40737.8|40717.8|40636|40616|177
1652352300000|2022-05-12 10:45:00|40722.1|40702.1|40657.8|40637.8|40722.8|40702.8|40640.3|40620.3|115
1652352600000|2022-05-12 10:50:00|40656|40636|40700.3|40680.3|40711|40691|40656|40636|76
1652352900000|2022-05-12 10:55:00|40702.8|40682.8|40690.3|40670.3|40730.3|40710.3|40685.3|40665.3|108
1652353200000|2022-05-12 11:00:00|40687.8|40667.8|40722.8|40702.8|40735.3|40715.3|40687.8|40667.8|79
1652353500000|2022-05-12 11:05:00|40719.6|40699.6|40695.3|40675.3|40720.3|40700.3|40676|40656|79
1652353800000|2022-05-12 11:10:00|40694.6|40674.6|40719.7|40699.7|40725.8|40705.8|40670.3|40650.3|117
1652354100000|2022-05-12 11:15:00|40724.7|40704.7|40655.3|40635.3|40761|40741|40653.5|40633.5|111
1652354400000|2022-05-12 11:20:00|40656.7|40636.7|40727.8|40707.8|40770.3|40750.3|40656|40636|184
1652354700000|2022-05-12 11:25:00|40732.8|40712.8|40702.8|40682.8|40759.7|40739.7|40680.3|40660.3|99
1652355000000|2022-05-12 11:30:00|40704.7|40684.7|40675.3|40655.3|40705.3|40685.3|40612.8|40592.8|304
1652355300000|2022-05-12 11:35:00|40670.3|40650.3|40714.7|40694.7|40721|40701|40666|40646|303
1652355600000|2022-05-12 11:40:00|40712.8|40692.8|40635.3|40615.3|40735.3|40715.3|40627.8|40607.8|180
1652355900000|2022-05-12 11:45:00|40633.5|40613.5|40563.5|40543.5|40656|40636|40563.5|40543.5|242
1652356200000|2022-05-12 11:50:00|40570.3|40550.3|40554.7|40534.7|40584|40564|40520.3|40500.3|330
1652356500000|2022-05-12 11:55:00|40556.5|40536.5|40554.7|40534.7|40585.3|40565.3|40534.7|40514.7|179
1652356800000|2022-05-12 12:00:00|40552.2|40532.2|40599.7|40579.7|40617.7|40597.7|40534|40514|219
1652357100000|2022-05-12 12:05:00|40595.3|40575.3|40640.2|40620.2|40647|40627|40566.5|40546.5|330
1652357400000|2022-05-12 12:10:00|40647|40627|40657|40637|40680.2|40660.2|40570.2|40550.2|411
1652357700000|2022-05-12 12:15:00|40658.9|40638.9|40562.7|40542.7|40675.2|40655.2|40562.7|40542.7|228
1652358000000|2022-05-12 12:20:00|40560.9|40540.9|40529.5|40509.5|40560.9|40540.9|40490.9|40470.9|318
1652358300000|2022-05-12 12:25:00|40532|40512|40508.4|40488.4|40547.7|40527.7|40460.2|40440.2|365
1652358600000|2022-05-12 12:30:00|40509|40489|40560.4|40540.4|40616.5|40596.5|40507.2|40487.2|223
1652358900000|2022-05-12 12:35:00|40559|40539|40671.5|40651.5|40687|40667|40548.4|40528.4|281
1652359200000|2022-05-12 12:40:00|40676.5|40656.5|40702.7|40682.7|40715.2|40695.2|40675.9|40655.9|299
1652359500000|2022-05-12 12:45:00|40702|40682|40710.9|40690.9|40775.2|40755.2|40677.7|40657.7|370
1652359800000|2022-05-12 12:50:00|40709|40689|40699|40679|40742.7|40722.7|40695.9|40675.9|206
1652360100000|2022-05-12 12:55:00|40697.2|40677.2|40702|40682|40730.2|40710.2|40642.7|40622.7|327
1652360400000|2022-05-12 13:00:00|40700.2|40680.2|40792|40772|40855.2|40835.2|40698.4|40678.4|1122
1652360700000|2022-05-12 13:05:00|40787.7|40767.7|40645.9|40625.9|40794.5|40774.5|40620.2|40600.2|511
1652361000000|2022-05-12 13:10:00|40648.4|40628.4|40840.9|40820.9|40864.5|40844.5|40646.6|40626.6|393
1652361300000|2022-05-12 13:15:00|40835.9|40815.9|40955.2|40935.2|40957.7|40937.7|40813.4|40793.4|639
1652361600000|2022-05-12 13:20:00|40957.1|40937.1|40817.7|40797.7|40984.6|40964.6|40805.9|40785.9|466
1652361900000|2022-05-12 13:25:00|40812.7|40792.7|40782.7|40762.7|40812.7|40792.7|40690.2|40670.2|428
1652362200000|2022-05-12 13:30:00|40787.7|40767.7|40704.1|40684.1|40833.4|40813.4|40669.1|40649.1|475
1652362500000|2022-05-12 13:35:00|40706.6|40686.6|40679.7|40659.7|40769.1|40749.1|40641.6|40621.6|418
1652362800000|2022-05-12 13:40:00|40677.9|40657.9|40764.1|40744.1|40800.2|40780.2|40630.4|40610.4|332
1652363100000|2022-05-12 13:45:00|40765.9|40745.9|40715.4|40695.4|40794.6|40774.6|40703.1|40683.1|642
1652363400000|2022-05-12 13:50:00|40710.4|40690.4|40689.7|40669.7|40722.2|40702.2|40655.4|40635.4|533
1652363700000|2022-05-12 13:55:00|40687.9|40667.9|40654.1|40634.1|40744.8|40724.8|40604.8|40584.8|520
1652364000000|2022-05-12 14:00:00|40655.9|40635.9|40620.4|40600.4|40672.3|40652.3|40559.3|40539.3|816
1652364300000|2022-05-12 14:05:00|40619.8|40599.8|40747.9|40727.9|40752.3|40732.3|40610.4|40590.4|593
1652364600000|2022-05-12 14:10:00|40749.8|40729.8|40828.4|40808.4|40829.8|40809.8|40717.9|40697.9|515
1652364900000|2022-05-12 14:15:00|40830.2|40810.2|40909.8|40889.8|40919.1|40899.1|40804.1|40784.1|499
1652365200000|2022-05-12 14:20:00|40911.6|40891.6|41032.8|41012.8|41032.8|41012.8|40799.1|40779.1|735
1652365500000|2022-05-12 14:25:00|41037.8|41017.8|40937.8|40917.8|41104.6|41084.6|40910.3|40890.3|652
1652365800000|2022-05-12 14:30:00|40938.4|40918.4|40975.4|40955.4|41019.8|40999.8|40938.4|40918.4|439
1652366100000|2022-05-12 14:35:00|40977.9|40957.9|40915.4|40895.4|40987.9|40967.9|40898.6|40878.6|299
1652366400000|2022-05-12 14:40:00|40917.9|40897.9|40923|40903|41000.5|40980.5|40879.3|40859.3|342
1652366700000|2022-05-12 14:45:00|40925.5|40905.5|41001.1|40981.1|41010.5|40990.5|40888.6|40868.6|220
1652367000000|2022-05-12 14:50:00|41003|40983|41048|41028|41084.1|41064.1|40995.5|40975.5|424
1652367300000|2022-05-12 14:55:00|41043.6|41023.6|41100.5|41080.5|41133|41113|41021.1|41001.1|327
1652367600000|2022-05-12 15:00:00|41101.1|41081.1|41133.6|41113.6|41143|41123|41039.8|41019.8|358
1652367900000|2022-05-12 15:05:00|41130.5|41110.5|41130.5|41110.5|41153.6|41133.6|41075.5|41055.5|373
1652368200000|2022-05-12 15:10:00|41138.5|41118.5|41037.5|41017.5|41145.5|41125.5|41011.8|40991.8|299
1652368500000|2022-05-12 15:15:00|41036.8|41016.8|41046.1|41026.1|41046.1|41026.1|40956.8|40936.8|219
1652368800000|2022-05-12 15:20:00|41044.3|41024.3|41021.8|41001.8|41061.1|41041.1|40969.3|40949.3|196
1652369100000|2022-05-12 15:25:00|41023.7|41003.7|41004.3|40984.3|41047.5|41027.5|41000|40980|174
1652369400000|2022-05-12 15:30:00|41006.2|40986.2|41004.3|40984.3|41034.3|41014.3|40962.5|40942.5|258
1652369700000|2022-05-12 15:35:00|41006.2|40986.2|41036.8|41016.8|41039.3|41019.3|40979.3|40959.3|147
1652370000000|2022-05-12 15:40:00|41037.5|41017.5|41044.3|41024.3|41069.3|41049.3|41021.8|41001.8|205
1652370300000|2022-05-12 15:45:00|41041.8|41021.8|41005|40985|41101.8|41081.8|40989.3|40969.3|273
1652370600000|2022-05-12 15:50:00|41006.2|40986.2|40987.5|40967.5|41032.5|41012.5|40967.5|40947.5|155
1652370900000|2022-05-12 15:55:00|40986.8|40966.8|40916.8|40896.8|40986.8|40966.8|40903.7|40883.7|187
1652371200000|2022-05-12 16:00:00|40916.2|40896.2|40911.9|40891.9|40921.9|40901.9|40859.4|40839.4|201
1652371500000|2022-05-12 16:05:00|40907.5|40887.5|40902.5|40882.5|40923.7|40903.7|40871.2|40851.2|185
1652371800000|2022-05-12 16:10:00|40901.9|40881.9|40956.9|40936.9|40986.2|40966.2|40883.2|40863.2|291
1652372100000|2022-05-12 16:15:00|40954.4|40934.4|40979.8|40959.8|40980.5|40960.5|40910.5|40890.5|270
1652372400000|2022-05-12 16:20:00|40978|40958|40971.2|40951.2|41036.7|41016.7|40948.7|40928.7|223
1652372700000|2022-05-12 16:25:00|40971.9|40951.9|41026.9|41006.9|41026.9|41006.9|40949.8|40929.8|191
1652373000000|2022-05-12 16:30:00|41024.4|41004.4|41065.5|41045.5|41081.2|41061.2|41011.9|40991.9|281
1652373300000|2022-05-12 16:35:00|41069.8|41049.8|41025.5|41005.5|41080.5|41060.5|41010.5|40990.5|295
1652373600000|2022-05-12 16:40:00|41023.7|41003.7|41075.5|41055.5|41094.9|41074.9|40980.5|40960.5|294
1652373900000|2022-05-12 16:45:00|41079.9|41059.9|41064.2|41044.2|41099.2|41079.2|41049.2|41029.2|262
1652374200000|2022-05-12 16:50:00|41066|41046|41036|41016|41085.3|41065.3|41030.5|41010.5|336
1652374500000|2022-05-12 16:55:00|41036.7|41016.7|41053.5|41033.5|41056.7|41036.7|40969.2|40949.2|1082
1652374800000|2022-05-12 17:00:00|41051.7|41031.7|40985.3|40965.3|41102.8|41082.8|40985.3|40965.3|329
1652375100000|2022-05-12 17:05:00|40982.8|40962.8|40986.5|40966.5|41037.8|41017.8|40975.3|40955.3|177
1652375400000|2022-05-12 17:10:00|40987.2|40967.2|41004.7|40984.7|41029.7|41009.7|40985.3|40965.3|126
1652375700000|2022-05-12 17:15:00|41002.8|40982.8|40960.3|40940.3|41029.7|41009.7|40947.8|40927.8|115
1652376000000|2022-05-12 17:20:00|40962.8|40942.8|40999.7|40979.7|41016|40996|40960.3|40940.3|98
1652376300000|2022-05-12 17:25:00|41000.4|40980.4|41017.9|40997.9|41027.9|41007.9|40983.5|40963.5|73
1652376600000|2022-05-12 17:30:00|41007.4|40987.4|40962.9|40942.9|41010.4|40990.4|40933.5|40913.5|129
1652376900000|2022-05-12 17:35:00|40962.2|40942.2|40877.9|40857.9|40962.2|40942.2|40872.9|40852.9|153
1652377200000|2022-05-12 17:40:00|40875.4|40855.4|40922.9|40902.9|40927.9|40907.9|40867.9|40847.9|67
1652377500000|2022-05-12 17:45:00|40917.9|40897.9|40855.4|40835.4|40947.9|40927.9|40852.9|40832.9|118
1652377800000|2022-05-12 17:50:00|40853.5|40833.5|40870.4|40850.4|40899|40879|40852.9|40832.9|49
1652378100000|2022-05-12 17:55:00|40867.9|40847.9|40886.7|40866.7|40922.9|40902.9|40867.9|40847.9|53
1652378400000|2022-05-12 18:00:00|40884.9|40864.9|40935.4|40915.4|40935.4|40915.4|40884.2|40864.2|50
1652378700000|2022-05-12 18:05:00|40932.9|40912.9|40922.9|40902.9|40935.8|40915.8|40892.9|40872.9|53
1652379000000|2022-05-12 18:10:00|40927.9|40907.9|40934.7|40914.7|40935.4|40915.4|40897.9|40877.9|58
1652379300000|2022-05-12 18:15:00|40935.4|40915.4|40905.4|40885.4|40942.9|40922.9|40895.4|40875.4|69
1652379600000|2022-05-12 18:20:00|40902.9|40882.9|40905.4|40885.4|40930.4|40910.4|40882.9|40862.9|54
1652379900000|2022-05-12 18:25:00|40903.6|40883.6|40919.7|40899.7|40920.4|40900.4|40885.4|40865.4|28
1652380200000|2022-05-12 18:30:00|40920.4|40900.4|40882.9|40862.9|40957.9|40937.9|40875.4|40855.4|41
1652380500000|2022-05-12 18:35:00|40883.6|40863.6|40772.9|40752.9|40890.4|40870.4|40766.1|40746.1|227
1652380800000|2022-05-12 18:40:00|40776.1|40756.1|40790.4|40770.4|40792.9|40772.9|40751.1|40731.1|86
1652381100000|2022-05-12 18:45:00|40796.8|40776.8|40760.4|40740.4|40805.4|40785.4|40759.7|40739.7|186
1652381400000|2022-05-12 18:50:00|40758.6|40738.6|40762.9|40742.9|40786.1|40766.1|40737.9|40717.9|98
1652381700000|2022-05-12 18:55:00|40767.9|40747.9|40760.4|40740.4|40780.4|40760.4|40755.4|40735.4|83
1652382000000|2022-05-12 19:00:00|40762.2|40742.2|40860.4|40840.4|40862.9|40842.9|40762.2|40742.2|111
1652382300000|2022-05-12 19:05:00|40857.9|40837.9|40786.1|40766.1|40857.9|40837.9|40786.1|40766.1|34
1652382600000|2022-05-12 19:10:00|40788.6|40768.6|40772.9|40752.9|40788.6|40768.6|40752.9|40732.9|59
1652382900000|2022-05-12 19:15:00|40776.6|40756.6|40843.6|40823.6|40843.6|40823.6|40776.6|40756.6|64
1652383200000|2022-05-12 19:20:00|40842.9|40822.9|40892.9|40872.9|40940.4|40920.4|40840.4|40820.4|147
1652383500000|2022-05-12 19:25:00|40902.9|40882.9|40867.9|40847.9|40935.4|40915.4|40837.9|40817.9|99
1652383800000|2022-05-12 19:30:00|40860.4|40840.4|40832.9|40812.9|40865.4|40845.4|40830.4|40810.4|78
1652384100000|2022-05-12 19:35:00|40831.1|40811.1|40835.4|40815.4|40835.4|40815.4|40787.2|40767.2|86
1652384400000|2022-05-12 19:40:00|40837.2|40817.2|40817.9|40797.9|40844.7|40824.7|40800.4|40780.4|66
1652384700000|2022-05-12 19:45:00|40816.1|40796.1|40834.7|40814.7|40857.9|40837.9|40811.1|40791.1|59
1652385000000|2022-05-12 19:50:00|40835.4|40815.4|40880.4|40860.4|40925.4|40905.4|40835.4|40815.4|104
1652385300000|2022-05-12 19:55:00|40878.6|40858.6|40930.4|40910.4|40932.3|40912.3|40855.4|40835.4|85
1652385600000|2022-05-12 20:00:00|40927.9|40907.9|40900.4|40880.4|40937.9|40917.9|40898.6|40878.6|73
1652385900000|2022-05-12 20:05:00|40902.9|40882.9|40917.9|40897.9|40932.9|40912.9|40902.9|40882.9|61
1652386200000|2022-05-12 20:10:00|40918.6|40898.6|40922.9|40902.9|40928.6|40908.6|40917.9|40897.9|36
1652386500000|2022-05-12 20:15:00|40925.4|40905.4|40940.4|40920.4|40945.4|40925.4|40925.4|40905.4|36
1652386800000|2022-05-12 20:20:00|40942.3|40922.3|40917.9|40897.9|40944.8|40924.8|40917.9|40897.9|22
1652387100000|2022-05-12 20:25:00|40922.9|40902.9|40947.9|40927.9|40950.4|40930.4|40921.1|40901.1|21
1652387400000|2022-05-12 20:30:00|40945.4|40925.4|40915.5|40895.5|40945.4|40925.4|40915.5|40895.5|40
1652387700000|2022-05-12 20:35:00|40913.6|40893.6|40904.8|40884.8|40913.6|40893.6|40904.1|40884.1|6
1652388000000|2022-05-12 20:40:00|40912.3|40892.3|40915.5|40895.5|40916.1|40896.1|40912.3|40892.3|44
1652388300000|2022-05-12 20:45:00|40913|40893|40905.5|40885.5|40923|40903|40900.5|40880.5|67
1652388600000|2022-05-12 20:50:00|40903.6|40883.6|40900.5|40880.5|40905.5|40885.5|40899.8|40879.8|9
1652388900000|2022-05-12 20:55:00|40898.6|40878.6|40902.3|40882.3|40903|40883|40866.1|40846.1|160
1652392800000|2022-05-12 22:00:00|40903.1|40883.1|40918.7|40898.7|40934.8|40914.8|40870.5|40850.5|60
1652393100000|2022-05-12 22:05:00|40919.8|40899.8|40977.3|40957.3|40979.8|40959.8|40919.1|40899.1|59
1652393400000|2022-05-12 22:10:00|40975.5|40955.5|40985.5|40965.5|40988.7|40968.7|40970.5|40950.5|19
1652393700000|2022-05-12 22:15:00|40987.3|40967.3|40994.8|40974.8|40994.8|40974.8|40974.8|40954.8|12
1652394000000|2022-05-12 22:20:00|40993|40973|40982.3|40962.3|40999.8|40979.8|40982.3|40962.3|13
1652394300000|2022-05-12 22:25:00|40984.8|40964.8|40987.3|40967.3|40991.6|40971.6|40977.3|40957.3|9
1652394600000|2022-05-12 22:30:00|40986.6|40966.6|40959.8|40939.8|40986.6|40966.6|40942.3|40922.3|27
1652394900000|2022-05-12 22:35:00|40957.3|40937.3|40959.8|40939.8|40969.8|40949.8|40957.3|40937.3|3
1652395200000|2022-05-12 22:40:00|40962.3|40942.3|40979.8|40959.8|40982.3|40962.3|40962.3|40942.3|8
1652395500000|2022-05-12 22:45:00|40978|40958|40955.5|40935.5|40979.8|40959.8|40955.5|40935.5|4
1652395800000|2022-05-12 22:50:00|40957.3|40937.3|40969.2|40949.2|40969.2|40949.2|40957.3|40937.3|10
1652396100000|2022-05-12 22:55:00|40969.8|40949.8|40970.5|40950.5|40974.8|40954.8|40966.2|40946.2|7
1652396400000|2022-05-12 23:00:00|40974.2|40954.2|40988.5|40968.5|40988.5|40968.5|40972.3|40952.3|11
1652396700000|2022-05-12 23:05:00|40986.7|40966.7|40982.3|40962.3|41003|40983|40979.8|40959.8|22
1652397000000|2022-05-12 23:10:00|40984.2|40964.2|40990.5|40970.5|40994.9|40974.9|40982.3|40962.3|11
1652397300000|2022-05-12 23:15:00|40988.7|40968.7|41008|40988|41008|40988|40987.4|40967.4|10
1652397600000|2022-05-12 23:20:00|41009.9|40989.9|41042.4|41022.4|41042.4|41022.4|41006.2|40986.2|27
1652397900000|2022-05-12 23:25:00|41044.9|41024.9|41034.9|41014.9|41049.9|41029.9|41034.9|41014.9|15
1652398200000|2022-05-12 23:30:00|41035.5|41015.5|41034.9|41014.9|41052.4|41032.4|41033|41013|12
1652398500000|2022-05-12 23:35:00|41039.9|41019.9|41044.9|41024.9|41044.9|41024.9|41034.9|41014.9|9
1652398800000|2022-05-12 23:40:00|41046.7|41026.7|41059.9|41039.9|41059.9|41039.9|41045.6|41025.6|22
1652399100000|2022-05-12 23:45:00|41058.1|41038.1|41096.7|41076.7|41114.2|41094.2|41057.4|41037.4|37
1652399400000|2022-05-12 23:50:00|41094.2|41074.2|41117.4|41097.4|41121.7|41101.7|41084.9|41064.9|26
1652399700000|2022-05-12 23:55:00|41115.6|41095.6|41097.4|41077.4|41115.6|41095.6|41096.2|41076.2|35
1652400000000|2022-05-13 00:00:00|41095.6|41075.6|41136|41116|41136|41116|41077.4|41057.4|117
1652400300000|2022-05-13 00:05:00|41137.8|41117.8|41202.4|41182.4|41212.4|41192.4|41137.8|41117.8|91
1652400600000|2022-05-13 00:10:00|41204.2|41184.2|41169.9|41149.9|41204.9|41184.9|41169.9|41149.9|55
1652400900000|2022-05-13 00:15:00|41164.9|41144.9|41159.9|41139.9|41174.9|41154.9|41122.4|41102.4|82
1652401200000|2022-05-13 00:20:00|41158.1|41138.1|41194.9|41174.9|41216.7|41196.7|41157.4|41137.4|45
1652401500000|2022-05-13 00:25:00|41191.3|41171.3|41169.9|41149.9|41191.3|41171.3|41161.7|41141.7|26
1652401800000|2022-05-13 00:30:00|41171.7|41151.7|41192.4|41172.4|41207.4|41187.4|41171.7|41151.7|42
1652402100000|2022-05-13 00:35:00|41194.9|41174.9|41174.9|41154.9|41194.9|41174.9|41163.1|41143.1|28
1652402400000|2022-05-13 00:40:00|41173.1|41153.1|41217.4|41197.4|41267.4|41247.4|41172.4|41152.4|121
1652402700000|2022-05-13 00:45:00|41213.8|41193.8|41183.1|41163.1|41213.8|41193.8|41181.3|41161.3|43
1652403000000|2022-05-13 00:50:00|41181.3|41161.3|41184.9|41164.9|41200.6|41180.6|41177.4|41157.4|50
1652403300000|2022-05-13 00:55:00|41183.1|41163.1|41170.6|41150.6|41209.9|41189.9|41153.1|41133.1|67
1652403600000|2022-05-13 01:00:00|41168.1|41148.1|41180.6|41160.6|41205.6|41185.6|41161.3|41141.3|197
1652403900000|2022-05-13 01:05:00|41178.1|41158.1|41176.3|41156.3|41178.1|41158.1|41140.6|41120.6|108
1652404200000|2022-05-13 01:10:00|41175.6|41155.6|41220.6|41200.6|41237.4|41217.4|41165.6|41145.6|62
1652404500000|2022-05-13 01:15:00|41218.1|41198.1|41213.1|41193.1|41243.1|41223.1|41189.9|41169.9|75
1652404800000|2022-05-13 01:20:00|41219.9|41199.9|41220.6|41200.6|41255.6|41235.6|41218.1|41198.1|96
1652405100000|2022-05-13 01:25:00|41223.1|41203.1|41245.6|41225.6|41250.6|41230.6|41208.1|41188.1|62
1652405400000|2022-05-13 01:30:00|41248.1|41228.1|41178.1|41158.1|41265.6|41245.6|41178.1|41158.1|80
1652405700000|2022-05-13 01:35:00|41176.3|41156.3|41028.8|41008.8|41176.3|41156.3|41013.8|40993.8|175
1652406000000|2022-05-13 01:40:00|41031.3|41011.3|41003.8|40983.8|41073.1|41053.1|41003.8|40983.8|94
1652406300000|2022-05-13 01:45:00|41005.6|40985.6|41018.8|40998.8|41038.8|41018.8|40988.8|40968.8|109
1652406600000|2022-05-13 01:50:00|41013.8|40993.8|40997|40977|41031.3|41011.3|40997|40977|57
1652406900000|2022-05-13 01:55:00|40998.1|40978.1|40906.3|40886.3|41011.3|40991.3|40902|40882|135
1652407200000|2022-05-13 02:00:00|40914.9|40894.9|40957|40937|41021.3|41001.3|40914.9|40894.9|86
1652407500000|2022-05-13 02:05:00|40957.7|40937.7|40928.8|40908.8|40957.7|40937.7|40901.3|40881.3|78
1652407800000|2022-05-13 02:10:00|40931.3|40911.3|40996.3|40976.3|41003.8|40983.8|40931.3|40911.3|195
1652408100000|2022-05-13 02:15:00|40987|40967|41056.3|41036.3|41071.1|41051.1|40953.8|40933.8|88
1652408400000|2022-05-13 02:20:00|41051.3|41031.3|41084.9|41064.9|41113.6|41093.6|41046.3|41026.3|94
1652408700000|2022-05-13 02:25:00|41083.1|41063.1|41091.8|41071.8|41119.9|41099.9|41079.3|41059.3|76
1652409000000|2022-05-13 02:30:00|41094.3|41074.3|41109.3|41089.3|41114.3|41094.3|41079.3|41059.3|67
1652409300000|2022-05-13 02:35:00|41105|41085|41074.3|41054.3|41129.3|41109.3|41069.3|41049.3|58
1652409600000|2022-05-13 02:40:00|41071.8|41051.8|41059.3|41039.3|41089.3|41069.3|41039.3|41019.3|72
1652409900000|2022-05-13 02:45:00|41061.1|41041.1|41064.3|41044.3|41074.3|41054.3|41056.8|41036.8|100
1652410200000|2022-05-13 02:50:00|41063.6|41043.6|40971.8|40951.8|41116.8|41096.8|40969.3|40949.3|215
1652410500000|2022-05-13 02:55:00|40973.6|40953.6|41034.3|41014.3|41036.8|41016.8|40973.6|40953.6|94
1652410800000|2022-05-13 03:00:00|41032.5|41012.5|41008.6|40988.6|41043.6|41023.6|40997.5|40977.5|72
1652411100000|2022-05-13 03:05:00|41006.8|40986.8|41056.8|41036.8|41066.8|41046.8|41001.8|40981.8|40
1652411400000|2022-05-13 03:10:00|41054.3|41034.3|41084.3|41064.3|41084.3|41064.3|41024.3|41004.3|60
1652411700000|2022-05-13 03:15:00|41086.8|41066.8|41099.3|41079.3|41134.3|41114.3|41086.8|41066.8|101
1652412000000|2022-05-13 03:20:00|41097.5|41077.5|41156.8|41136.8|41159.3|41139.3|41090|41070|132
1652412300000|2022-05-13 03:25:00|41155|41135|41106.8|41086.8|41155|41135|41102.5|41082.5|60
1652412600000|2022-05-13 03:30:00|41105|41085|41140.7|41120.7|41140.7|41120.7|41089.3|41069.3|53
1652412900000|2022-05-13 03:35:00|41145.7|41125.7|41208.9|41188.9|41208.9|41188.9|41145.7|41125.7|64
1652413200000|2022-05-13 03:40:00|41207.1|41187.1|41203.2|41183.2|41216.4|41196.4|41190|41170|97
1652413500000|2022-05-13 03:45:00|41200.7|41180.7|41140.7|41120.7|41200.7|41180.7|41132.5|41112.5|84
1652413800000|2022-05-13 03:50:00|41143.9|41123.9|41125.4|41105.4|41143.9|41123.9|41118.2|41098.2|53
1652414100000|2022-05-13 03:55:00|41123.6|41103.6|41088.2|41068.2|41123.6|41103.6|41088.2|41068.2|23
1652414400000|2022-05-13 04:00:00|41085.7|41065.7|41078.2|41058.2|41093.2|41073.2|41058.2|41038.2|46
1652414700000|2022-05-13 04:05:00|41080|41060|41053.2|41033.2|41080|41060|41053.2|41033.2|15
1652415000000|2022-05-13 04:10:00|41048.9|41028.9|41065|41045|41068.2|41048.2|41048.9|41028.9|21
1652415300000|2022-05-13 04:15:00|41063.2|41043.2|41057.5|41037.5|41063.2|41043.2|41050.7|41030.7|16
1652415600000|2022-05-13 04:20:00|41063.2|41043.2|41096.4|41076.4|41105.7|41085.7|41063.2|41043.2|22
1652415900000|2022-05-13 04:25:00|41095.7|41075.7|41093.2|41073.2|41100.7|41080.7|41063.2|41043.2|80
1652416200000|2022-05-13 04:30:00|41096.8|41076.8|41072.5|41052.5|41098.2|41078.2|41072.5|41052.5|22
1652416500000|2022-05-13 04:35:00|41073.2|41053.2|41052.1|41032.1|41090|41070|41050.7|41030.7|12
1652416800000|2022-05-13 04:40:00|41051.4|41031.4|41030.7|41010.7|41053.2|41033.2|41030.7|41010.7|20
1652417100000|2022-05-13 04:45:00|41028.9|41008.9|41093.2|41073.2|41095.7|41075.7|41028.2|41008.2|27
1652417400000|2022-05-13 04:50:00|41089.6|41069.6|41090.7|41070.7|41090.7|41070.7|41065.7|41045.7|20
1652417700000|2022-05-13 04:55:00|41085.7|41065.7|41108.2|41088.2|41108.2|41088.2|41085.7|41065.7|31
1652418000000|2022-05-13 05:00:00|41110.7|41090.7|41100.7|41080.7|41113.2|41093.2|41070.7|41050.7|40
1652418300000|2022-05-13 05:05:00|41098.9|41078.9|41093.2|41073.2|41110.7|41090.7|41063.9|41043.9|25
1652418600000|2022-05-13 05:10:00|41098.2|41078.2|41058.2|41038.2|41115.7|41095.7|41058.2|41038.2|50
1652418900000|2022-05-13 05:15:00|41065|41045|41047.5|41027.5|41068.2|41048.2|41038.9|41018.9|39
1652419200000|2022-05-13 05:20:00|41048.2|41028.2|41085.7|41065.7|41085.7|41065.7|41048.2|41028.2|17
1652419500000|2022-05-13 05:25:00|41083.2|41063.2|41073.2|41053.2|41088.9|41068.9|41063.2|41043.2|15
1652419800000|2022-05-13 05:30:00|41068.9|41048.9|41153.2|41133.2|41153.2|41133.2|41043.2|41023.2|92
1652420100000|2022-05-13 05:35:00|41155|41135|41164.6|41144.6|41196.4|41176.4|41153.2|41133.2|96
1652420400000|2022-05-13 05:40:00|41166.4|41146.4|41183.2|41163.2|41205.7|41185.7|41153.2|41133.2|83
1652420700000|2022-05-13 05:45:00|41181.4|41161.4|41210.7|41190.7|41210.7|41190.7|41165|41145|92
1652421000000|2022-05-13 05:50:00|41212.6|41192.6|41202.6|41182.6|41228.2|41208.2|41163.2|41143.2|95
1652421300000|2022-05-13 05:55:00|41203.9|41183.9|41226.4|41206.4|41265.8|41245.8|41203.9|41183.9|165
1652421600000|2022-05-13 06:00:00|41227.6|41207.6|41228.3|41208.3|41255.1|41235.1|41227.6|41207.6|91
1652421900000|2022-05-13 06:05:00|41230.1|41210.1|41288.3|41268.3|41288.3|41268.3|41228.3|41208.3|87
1652422200000|2022-05-13 06:10:00|41290.1|41270.1|41272.6|41252.6|41290.8|41270.8|41243.3|41223.3|96
1652422500000|2022-05-13 06:15:00|41275.1|41255.1|41186.5|41166.5|41275.1|41255.1|41183.3|41163.3|70
1652422800000|2022-05-13 06:20:00|41185.8|41165.8|41244|41224|41248.3|41228.3|41185.8|41165.8|25
1652423100000|2022-05-13 06:25:00|41241.5|41221.5|41233.3|41213.3|41263.3|41243.3|41233.3|41213.3|39
1652423400000|2022-05-13 06:30:00|41231.5|41211.5|41245.8|41225.8|41249|41229|41219|41199|109
1652423700000|2022-05-13 06:35:00|41248.3|41228.3|41292.6|41272.6|41345.1|41325.1|41246.5|41226.5|196
1652424000000|2022-05-13 06:40:00|41293.3|41273.3|41265.8|41245.8|41293.3|41273.3|41263.3|41243.3|68
1652424300000|2022-05-13 06:45:00|41268.3|41248.3|41268.3|41248.3|41293.3|41273.3|41265.8|41245.8|42
1652424600000|2022-05-13 06:50:00|41270.8|41250.8|41295.8|41275.8|41326.5|41306.5|41260.8|41240.8|66
1652424900000|2022-05-13 06:55:00|41290.8|41270.8|41253.3|41233.3|41305.8|41285.8|41248.3|41228.3|39
1652425200000|2022-05-13 07:00:00|41251.5|41231.5|41155.8|41135.8|41258.3|41238.3|41110.8|41090.8|154
1652425500000|2022-05-13 07:05:00|41153.3|41133.3|41135.1|41115.1|41153.3|41133.3|41113.3|41093.3|83
1652425800000|2022-05-13 07:10:00|41135.8|41115.8|41161.9|41141.9|41165.8|41145.8|41125.8|41105.8|84
1652426100000|2022-05-13 07:15:00|41159.4|41139.4|41123.3|41103.3|41159.4|41139.4|41123.3|41103.3|47
1652426400000|2022-05-13 07:20:00|41120.8|41100.8|41239.4|41219.4|41246.9|41226.9|41117.6|41097.6|99
1652426700000|2022-05-13 07:25:00|41238.7|41218.7|41405.5|41385.5|41405.5|41385.5|41230.1|41210.1|171
1652427000000|2022-05-13 07:30:00|41411.2|41391.2|41439.4|41419.4|41467|41447|41399.4|41379.4|308
1652427300000|2022-05-13 07:35:00|41435.1|41415.1|41476.9|41456.9|41476.9|41456.9|41433.7|41413.7|92
1652427600000|2022-05-13 07:40:00|41476.2|41456.2|41375.1|41355.1|41476.2|41456.2|41371.9|41351.9|124
1652427900000|2022-05-13 07:45:00|41372.6|41352.6|41411.9|41391.9|41467.3|41447.3|41366.9|41346.9|207
1652428200000|2022-05-13 07:50:00|41423|41403|41409.4|41389.4|41462.6|41442.6|41404.4|41384.4|145
1652428500000|2022-05-13 07:55:00|41411.9|41391.9|41446.9|41426.9|41466.9|41446.9|41390.1|41370.1|148
1652428800000|2022-05-13 08:00:00|41444.4|41424.4|41425.5|41405.5|41444.4|41424.4|41389.4|41369.4|118
1652429100000|2022-05-13 08:05:00|41426.2|41406.2|41404.4|41384.4|41466.2|41446.2|41386.5|41366.5|121
1652429400000|2022-05-13 08:10:00|41406.2|41386.2|41422.6|41402.6|41422.6|41402.6|41387.6|41367.6|75
1652429700000|2022-05-13 08:15:00|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|41378.3|41358.3|73
1652430000000|2022-05-13 08:20:00|41426.2|41406.2|41419.4|41399.4|41433.7|41413.7|41406.9|41386.9|56
1652430300000|2022-05-13 08:25:00|41417.6|41397.6|41395.1|41375.1|41443.7|41423.7|41394|41374|67
1652430600000|2022-05-13 08:30:00|41396.9|41376.9|41194.4|41174.4|41406.9|41386.9|41140.8|41120.8|576
1652430900000|2022-05-13 08:35:00|41196.2|41176.2|41038.3|41018.3|41206.2|41186.2|40879|40859|601
1652431200000|2022-05-13 08:40:00|41040.1|41020.1|40911.5|40891.5|41051.2|41031.2|40809|40789|253
1652431500000|2022-05-13 08:45:00|40914|40894|40899.7|40879.7|40919.7|40899.7|40858.3|40838.3|115
1652431800000|2022-05-13 08:50:00|40897.2|40877.2|40891.5|40871.5|40909.7|40889.7|40862.2|40842.2|113
1652432100000|2022-05-13 08:55:00|40892.3|40872.3|40848.7|40828.7|40904.8|40884.8|40848.7|40828.7|131
1652432400000|2022-05-13 09:00:00|40841.2|40821.2|40881.2|40861.2|40881.2|40861.2|40796.9|40776.9|116
1652432700000|2022-05-13 09:05:00|40883.7|40863.7|40918|40898|40918|40898|40846.9|40826.9|76
1652433000000|2022-05-13 09:10:00|40923|40903|40919.1|40899.1|40956.6|40936.6|40919.1|40899.1|51
1652433300000|2022-05-13 09:15:00|40917.3|40897.3|40934.8|40914.8|40934.8|40914.8|40897.3|40877.3|37
1652433600000|2022-05-13 09:20:00|40936.6|40916.6|40937.3|40917.3|40952.3|40932.3|40907.3|40887.3|80
1652433900000|2022-05-13 09:25:00|40935.5|40915.5|40918|40898|40935.5|40915.5|40909.8|40889.8|42
1652434200000|2022-05-13 09:30:00|40919.8|40899.8|40898.7|40878.7|40943|40923|40898.7|40878.7|43
1652434500000|2022-05-13 09:35:00|40896.9|40876.9|40902.3|40882.3|40902.3|40882.3|40859.8|40839.8|76
1652434800000|2022-05-13 09:40:00|40903|40883|40961.6|40941.6|40976.6|40956.6|40903|40883|110
1652435100000|2022-05-13 09:45:00|40962.3|40942.3|40937.3|40917.3|40971.6|40951.6|40934.8|40914.8|56
1652435400000|2022-05-13 09:50:00|40938|40918|40914.8|40894.8|40940.5|40920.5|40914.8|40894.8|37
1652435700000|2022-05-13 09:55:00|40921.6|40901.6|40924.8|40904.8|40934.8|40914.8|40914.8|40894.8|31
1652436000000|2022-05-13 10:00:00|40924.1|40904.1|40884.8|40864.8|40924.8|40904.8|40882.3|40862.3|70
1652436300000|2022-05-13 10:05:00|40882.3|40862.3|40937.3|40917.3|40944.8|40924.8|40882.3|40862.3|76
1652436600000|2022-05-13 10:10:00|40935.5|40915.5|40944.8|40924.8|40964.8|40944.8|40898|40878|49
1652436900000|2022-05-13 10:15:00|40942.3|40922.3|40950.5|40930.5|40950.5|40930.5|40930.5|40910.5|43
1652437200000|2022-05-13 10:20:00|40954.1|40934.1|40944.8|40924.8|40974.1|40954.1|40929.8|40909.8|141
1652437500000|2022-05-13 10:25:00|40943|40923|40978.4|40958.4|40986.6|40966.6|40939.8|40919.8|79
1652437800000|2022-05-13 10:30:00|40980.2|40960.2|40980.9|40960.9|40984.1|40964.1|40951.6|40931.6|67
1652438100000|2022-05-13 10:35:00|40983.4|40963.4|41006.6|40986.6|41020.5|41000.5|40980.9|40960.9|77
1652438400000|2022-05-13 10:40:00|41008.4|40988.4|40987.3|40967.3|41009.1|40989.1|40959.8|40939.8|50
1652438700000|2022-05-13 10:45:00|40984.8|40964.8|40968.4|40948.4|40994.8|40974.8|40950.9|40930.9|73
1652439000000|2022-05-13 10:50:00|40970.9|40950.9|41013.4|40993.4|41025.9|41005.9|40968.4|40948.4|52
1652439300000|2022-05-13 10:55:00|41017.7|40997.7|40988.4|40968.4|41033.4|41013.4|40986.6|40966.6|54
1652439600000|2022-05-13 11:00:00|40994.5|40974.5|40993.4|40973.4|41032.7|41012.7|40976.6|40956.6|64
1652439900000|2022-05-13 11:05:00|40991.6|40971.6|40978.4|40958.4|41005.9|40985.9|40948.4|40928.4|46
1652440200000|2022-05-13 11:10:00|40980.2|40960.2|40964.1|40944.1|40995.9|40975.9|40964.1|40944.1|35
1652440500000|2022-05-13 11:15:00|40962.3|40942.3|40955.9|40935.9|40972.7|40952.7|40955.9|40935.9|30
1652440800000|2022-05-13 11:20:00|40957|40937|40894.1|40874.1|40960.9|40940.9|40894.1|40874.1|74
1652441100000|2022-05-13 11:25:00|40895.9|40875.9|40844.1|40824.1|40903.4|40883.4|40844.1|40824.1|142
1652441400000|2022-05-13 11:30:00|40842.3|40822.3|40877.3|40857.3|40940.9|40920.9|40835.9|40815.9|151
1652441700000|2022-05-13 11:35:00|40880.9|40860.9|40873.4|40853.4|40913.4|40893.4|40854.8|40834.8|98
1652442000000|2022-05-13 11:40:00|40877.7|40857.7|40885.9|40865.9|40902.7|40882.7|40841.6|40821.6|98
1652442300000|2022-05-13 11:45:00|40887.7|40867.7|40858.4|40838.4|40892.7|40872.7|40834.1|40814.1|76
1652442600000|2022-05-13 11:50:00|40860.2|40840.2|40728.4|40708.4|40870.9|40850.9|40715.9|40695.9|303
1652442900000|2022-05-13 11:55:00|40726.6|40706.6|40790.9|40770.9|40810.9|40790.9|40696.6|40676.6|175
1652443200000|2022-05-13 12:00:00|40793.4|40773.4|40800.9|40780.9|40832.7|40812.7|40754.2|40734.2|167
1652443500000|2022-05-13 12:05:00|40799.2|40779.2|40780.9|40760.9|40803.4|40783.4|40735.2|40715.2|160
1652443800000|2022-05-13 12:10:00|40756.7|40736.7|40689.9|40669.9|40786|40766|40667.4|40647.4|487
1652444100000|2022-05-13 12:15:00|40688.1|40668.1|40714.9|40694.9|40737.4|40717.4|40664.9|40644.9|191
1652444400000|2022-05-13 12:20:00|40714.2|40694.2|40723.5|40703.5|40757.7|40737.7|40674.9|40654.9|223
1652444700000|2022-05-13 12:25:00|40725.2|40705.2|40622.4|40602.4|40733.5|40713.5|40584.9|40564.9|329
1652445000000|2022-05-13 12:30:00|40624.9|40604.9|40709.9|40689.9|40729.9|40709.9|40624.9|40604.9|231
1652445300000|2022-05-13 12:35:00|40711.7|40691.7|40801|40781|40809.2|40789.2|40707.4|40687.4|138
1652445600000|2022-05-13 12:40:00|40801.7|40781.7|40750.6|40730.6|40809.9|40789.9|40728.8|40708.8|161
1652445900000|2022-05-13 12:45:00|40752.4|40732.4|40779.9|40759.9|40794.9|40774.9|40743.1|40723.1|149
1652446200000|2022-05-13 12:50:00|40781.7|40761.7|40771.7|40751.7|40804.9|40784.9|40739.9|40719.9|137
1652446500000|2022-05-13 12:55:00|40768.1|40748.1|40858.1|40838.1|40892.4|40872.4|40768.1|40748.1|372
1652446800000|2022-05-13 13:00:00|40859.9|40839.9|40817.4|40797.4|40932.4|40912.4|40800.6|40780.6|804
1652447100000|2022-05-13 13:05:00|40794.9|40774.9|40733.8|40713.8|40844.9|40824.9|40722.7|40702.7|475
1652447400000|2022-05-13 13:10:00|40735.6|40715.6|40758.8|40738.8|40782.4|40762.4|40719.5|40699.5|221
1652447700000|2022-05-13 13:15:00|40756.3|40736.3|40899.9|40879.9|40914.9|40894.9|40743.8|40723.8|337
1652448000000|2022-05-13 13:20:00|40899.2|40879.2|40909.9|40889.9|40949.9|40929.9|40844.9|40824.9|177
1652448300000|2022-05-13 13:25:00|40908.1|40888.1|40879.9|40859.9|40921.7|40901.7|40848.1|40828.1|171
1652448600000|2022-05-13 13:30:00|40879.2|40859.2|40919.9|40899.9|40964.2|40944.2|40855.6|40835.6|297
1652448900000|2022-05-13 13:35:00|40917.4|40897.4|40815.6|40795.6|40920.6|40900.6|40812|40792|336
1652449200000|2022-05-13 13:40:00|40813.1|40793.1|40815.6|40795.6|40865.6|40845.6|40789.6|40769.6|235
1652449500000|2022-05-13 13:45:00|40813.8|40793.8|40801.3|40781.3|40820.6|40800.6|40776.3|40756.3|352
1652449800000|2022-05-13 13:50:00|40798.8|40778.8|40928.8|40908.8|40953.8|40933.8|40794.6|40774.6|227
1652450100000|2022-05-13 13:55:00|40930.6|40910.6|40905.6|40885.6|40958.1|40938.1|40896.4|40876.4|180
1652450400000|2022-05-13 14:00:00|40907.4|40887.4|41037.8|41017.8|41037.8|41017.8|40907.4|40887.4|557
1652450700000|2022-05-13 14:05:00|41040.3|41020.3|41222.1|41202.1|41238.9|41218.9|41040.3|41020.3|952
1652451000000|2022-05-13 14:10:00|41223.9|41203.9|41257.1|41237.1|41333.2|41313.2|41172.1|41152.1|629
1652451300000|2022-05-13 14:15:00|41261.4|41241.4|41264.6|41244.6|41284.6|41264.6|41174.6|41154.6|456
1652451600000|2022-05-13 14:20:00|41265.3|41245.3|41353.2|41333.2|41450.7|41430.7|41264.6|41244.6|721
1652451900000|2022-05-13 14:25:00|41350.7|41330.7|41304.6|41284.6|41350.7|41330.7|41278.5|41258.5|709
1652452200000|2022-05-13 14:30:00|41307.1|41287.1|41335.3|41315.3|41352.8|41332.8|41263.5|41243.5|389
1652452500000|2022-05-13 14:35:00|41333.5|41313.5|41415.3|41395.3|41494.6|41474.6|41305.3|41285.3|425
1652452800000|2022-05-13 14:40:00|41417.8|41397.8|41532.8|41512.8|41547.8|41527.8|41373.5|41353.5|490
1652453100000|2022-05-13 14:45:00|41534.6|41514.6|41403.6|41383.6|41535.3|41515.3|41399.3|41379.3|255
1652453400000|2022-05-13 14:50:00|41399.3|41379.3|41434.6|41414.6|41453.6|41433.6|41340.3|41320.3|284
1652453700000|2022-05-13 14:55:00|41432.8|41412.8|41417.8|41397.8|41444.6|41424.6|41389.3|41369.3|209
1652454000000|2022-05-13 15:00:00|41419.6|41399.6|41412.8|41392.8|41467.8|41447.8|41400.3|41380.3|194
1652454300000|2022-05-13 15:05:00|41415.3|41395.3|41427.8|41407.8|41431.4|41411.4|41382.8|41362.8|207
1652454600000|2022-05-13 15:10:00|41427.1|41407.1|41367.1|41347.1|41427.1|41407.1|41362.5|41342.5|205
1652454900000|2022-05-13 15:15:00|41365.3|41345.3|41332.8|41312.8|41366.1|41346.1|41315.3|41295.3|253
1652455200000|2022-05-13 15:20:00|41337.8|41317.8|41350.3|41330.3|41385.3|41365.3|41337.8|41317.8|200
1652455500000|2022-05-13 15:25:00|41352.8|41332.8|41272.9|41252.9|41352.8|41332.8|41250.4|41230.4|533
1652455800000|2022-05-13 15:30:00|41274.6|41254.6|41292.9|41272.9|41309.6|41289.6|41257.9|41237.9|233
1652456100000|2022-05-13 15:35:00|41294.6|41274.6|41292.9|41272.9|41321.8|41301.8|41271.8|41251.8|83
1652456400000|2022-05-13 15:40:00|41291.1|41271.1|41372.9|41352.9|41372.9|41352.9|41262.9|41242.9|136
1652456700000|2022-05-13 15:45:00|41374.6|41354.6|41361.1|41341.1|41420.4|41400.4|41361.1|41341.1|247
1652457000000|2022-05-13 15:50:00|41362.9|41342.9|41488.6|41468.6|41511.8|41491.8|41362.9|41342.9|185
1652457300000|2022-05-13 15:55:00|41489.3|41469.3|41498.6|41478.6|41507.5|41487.5|41460|41440|153
1652457600000|2022-05-13 16:00:00|41499.3|41479.3|41508.6|41488.6|41511.8|41491.8|41474.3|41454.3|135
1652457900000|2022-05-13 16:05:00|41511.8|41491.8|41570.4|41550.4|41572.1|41552.1|41477.5|41457.5|212
1652458200000|2022-05-13 16:10:00|41568.6|41548.6|41687.9|41667.9|41700.4|41680.4|41549.3|41529.3|449
1652458500000|2022-05-13 16:15:00|41689.6|41669.6|41687.9|41667.9|41746.4|41726.4|41682.9|41662.9|399
1652458800000|2022-05-13 16:20:00|41692.9|41672.9|41729.7|41709.7|41729.7|41709.7|41677.9|41657.9|249
1652459100000|2022-05-13 16:25:00|41731.4|41711.4|41742.2|41722.2|41750.7|41730.7|41707.2|41687.2|286
1652459400000|2022-05-13 16:30:00|41743.9|41723.9|41787.9|41767.9|41792.2|41772.2|41732.2|41712.2|263
1652459700000|2022-05-13 16:35:00|41785.4|41765.4|41787.2|41767.2|41816.1|41796.1|41772.9|41752.9|334
1652460000000|2022-05-13 16:40:00|41787.9|41767.9|41847.9|41827.9|41852.9|41832.9|41761.8|41741.8|317
1652460300000|2022-05-13 16:45:00|41842.9|41822.9|41832.9|41812.9|41857.9|41837.9|41827.9|41807.9|321
1652460600000|2022-05-13 16:50:00|41831.1|41811.1|41754.3|41734.3|41831.1|41811.1|41742.9|41722.9|315
1652460900000|2022-05-13 16:55:00|41746.8|41726.8|41777.2|41757.2|41777.2|41757.2|41738.6|41718.6|809
1652461200000|2022-05-13 17:00:00|41775.4|41755.4|41753.9|41733.9|41806.4|41786.4|41731.4|41711.4|289
1652461500000|2022-05-13 17:05:00|41756.4|41736.4|41756.4|41736.4|41763.9|41743.9|41716.4|41696.4|112
1652461800000|2022-05-13 17:10:00|41755.7|41735.7|41776.5|41756.5|41778.2|41758.2|41729.7|41709.7|121
1652462100000|2022-05-13 17:15:00|41775.7|41755.7|41728.6|41708.6|41776.5|41756.5|41728.6|41708.6|257
1652462400000|2022-05-13 17:20:00|41732.9|41712.9|41746.8|41726.8|41753.6|41733.6|41713.6|41693.6|54
1652462700000|2022-05-13 17:25:00|41744.3|41724.3|41742.5|41722.5|41768.6|41748.6|41725.4|41705.4|56
1652463000000|2022-05-13 17:30:00|41744.3|41724.3|41750.4|41730.4|41757.9|41737.9|41737.9|41717.9|64
1652463300000|2022-05-13 17:35:00|41749.7|41729.7|41689.7|41669.7|41750.4|41730.4|41685.4|41665.4|56
1652463600000|2022-05-13 17:40:00|41687.9|41667.9|41657.9|41637.9|41687.9|41667.9|41657.9|41637.9|55
1652463900000|2022-05-13 17:45:00|41661.5|41641.5|41667.9|41647.9|41667.9|41647.9|41635.4|41615.4|65
1652464200000|2022-05-13 17:50:00|41666.1|41646.1|41672.9|41652.9|41675.4|41655.4|41660.4|41640.4|37
1652464500000|2022-05-13 17:55:00|41676.5|41656.5|41652.2|41632.2|41678.6|41658.6|41633.6|41613.6|55
1652464800000|2022-05-13 18:00:00|41652.9|41632.9|41584|41564|41678.6|41658.6|41575.4|41555.4|198
1652465100000|2022-05-13 18:05:00|41585.7|41565.7|41585.4|41565.4|41592.9|41572.9|41562.9|41542.9|92
1652465400000|2022-05-13 18:10:00|41587.2|41567.2|41582.2|41562.2|41609.7|41589.7|41575.4|41555.4|57
1652465700000|2022-05-13 18:15:00|41582.9|41562.9|41634|41614|41634|41614|41582.9|41562.9|51
1652466000000|2022-05-13 18:20:00|41630.4|41610.4|41596.1|41576.1|41630.4|41610.4|41572.9|41552.9|31
1652466300000|2022-05-13 18:25:00|41598.6|41578.6|41592.9|41572.9|41610.4|41590.4|41591.5|41571.5|50
1652466600000|2022-05-13 18:30:00|41596.5|41576.5|41610.4|41590.4|41640.4|41620.4|41596.5|41576.5|94
1652466900000|2022-05-13 18:35:00|41607.9|41587.9|41582.9|41562.9|41607.9|41587.9|41575.4|41555.4|67
1652467200000|2022-05-13 18:40:00|41584.7|41564.7|41632.9|41612.9|41632.9|41612.9|41577.9|41557.9|57
1652467500000|2022-05-13 18:45:00|41630.4|41610.4|41627.9|41607.9|41637.9|41617.9|41608.6|41588.6|30
1652467800000|2022-05-13 18:50:00|41626.1|41606.1|41685.4|41665.4|41685.4|41665.4|41622.9|41602.9|37
1652468100000|2022-05-13 18:55:00|41687.2|41667.2|41662.9|41642.9|41687.2|41667.2|41655.4|41635.4|37
1652468400000|2022-05-13 19:00:00|41664.7|41644.7|41641.5|41621.5|41686.5|41666.5|41633.3|41613.3|202
1652468700000|2022-05-13 19:05:00|41643.3|41623.3|41671.5|41651.5|41671.5|41651.5|41643.3|41623.3|35
1652469000000|2022-05-13 19:10:00|41673.3|41653.3|41695.8|41675.8|41695.8|41675.8|41673.3|41653.3|47
1652469300000|2022-05-13 19:15:00|41696.5|41676.5|41694|41674|41706.5|41686.5|41694|41674|29
1652469600000|2022-05-13 19:20:00|41693.3|41673.3|41704|41684|41729|41709|41681.5|41661.5|71
1652469900000|2022-05-13 19:25:00|41705.8|41685.8|41734|41714|41734|41714|41701.5|41681.5|38
1652470200000|2022-05-13 19:30:00|41728.6|41708.6|41672.9|41652.9|41736.5|41716.5|41672.9|41652.9|60
1652470500000|2022-05-13 19:35:00|41674.7|41654.7|41689.7|41669.7|41709|41689|41655.8|41635.8|59
1652470800000|2022-05-13 19:40:00|41690.4|41670.4|41710.4|41690.4|41739.7|41719.7|41688.6|41668.6|72
1652471100000|2022-05-13 19:45:00|41712.2|41692.2|41704.7|41684.7|41724.7|41704.7|41682.2|41662.2|33
1652471400000|2022-05-13 19:50:00|41705.4|41685.4|41734.7|41714.7|41738.3|41718.3|41687.2|41667.2|42
1652471700000|2022-05-13 19:55:00|41739.7|41719.7|41717.2|41697.2|41739.7|41719.7|41709|41689|70
1652472000000|2022-05-13 20:00:00|41714.7|41694.7|41703.3|41683.3|41722.2|41702.2|41692.2|41672.2|36
1652472300000|2022-05-13 20:05:00|41705.1|41685.1|41709.7|41689.7|41716.5|41696.5|41705.1|41685.1|16
1652472600000|2022-05-13 20:10:00|41711.5|41691.5|41714.7|41694.7|41722.2|41702.2|41711.5|41691.5|19
1652472900000|2022-05-13 20:15:00|41718.3|41698.3|41729|41709|41729|41709|41715.8|41695.8|5
1652473200000|2022-05-13 20:20:00|41728.3|41708.3|41723.3|41703.3|41729|41709|41723.3|41703.3|3
1652473500000|2022-05-13 20:25:00|41720.8|41700.8|41704|41684|41726.5|41706.5|41701.5|41681.5|15
1652473800000|2022-05-13 20:30:00|41702.2|41682.2|41696.5|41676.5|41705.8|41685.8|41692.2|41672.2|38
1652474100000|2022-05-13 20:35:00|41694.7|41674.7|41709.7|41689.7|41710.4|41690.4|41694.7|41674.7|16
1652474400000|2022-05-13 20:40:00|41707.9|41687.9|41709.7|41689.7|41710.4|41690.4|41702.2|41682.2|31
1652474700000|2022-05-13 20:45:00|41711.5|41691.5|41702.2|41682.2|41727.2|41707.2|41702.2|41682.2|33
1652475000000|2022-05-13 20:50:00|41699.7|41679.7|41688|41668|41699.7|41679.7|41680.4|41660.4|39
1652475300000|2022-05-13 20:55:00|41681.2|41661.2|41680.5|41660.5|41694.7|41674.7|41674.7|41654.7|52
1652652000000|2022-05-15 22:00:00|41781.4|41761.4|41887.1|41867.1|41887.1|41867.1|41763.9|41743.9|252
1652652300000|2022-05-15 22:05:00|41892.2|41872.2|42010.6|41990.6|42054.7|42034.7|41891.4|41871.4|157
1652652600000|2022-05-15 22:10:00|42013.9|41993.9|42030.6|42010.6|42034.7|42014.7|41991.4|41971.4|58
1652652900000|2022-05-15 22:15:00|42033.1|42013.1|42014.8|41994.8|42033.1|42013.1|42009.8|41989.8|49
1652653200000|2022-05-15 22:20:00|42016.4|41996.4|41962.3|41942.3|42017.3|41997.3|41933|41913|57
1652653500000|2022-05-15 22:25:00|41964.8|41944.8|41944.8|41924.8|41968.1|41948.1|41944.8|41924.8|11
1652653800000|2022-05-15 22:30:00|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41899.8|41879.8|36
1652654100000|2022-05-15 22:35:00|41941.4|41921.4|41892.3|41872.3|41941.4|41921.4|41864.7|41844.7|41
1652654400000|2022-05-15 22:40:00|41889.8|41869.8|41908.1|41888.1|41908.1|41888.1|41876.4|41856.4|10
1652654700000|2022-05-15 22:45:00|41909.8|41889.8|41903.1|41883.1|41918.1|41898.1|41903.1|41883.1|9
1652655000000|2022-05-15 22:50:00|41900.6|41880.6|41888.9|41868.9|41900.6|41880.6|41858.1|41838.1|25
1652655300000|2022-05-15 22:55:00|41887.2|41867.2|41854.8|41834.8|41888.9|41868.9|41854.8|41834.8|19
1652655600000|2022-05-15 23:00:00|41853.1|41833.1|41838.9|41818.9|41858.1|41838.1|41835.6|41815.6|45
1652655900000|2022-05-15 23:05:00|41838.1|41818.1|41803.9|41783.9|41838.9|41818.9|41803.9|41783.9|24
1652656200000|2022-05-15 23:10:00|41802.2|41782.2|41805.6|41785.6|41813.1|41793.1|41787.3|41767.3|33
1652656500000|2022-05-15 23:15:00|41803.1|41783.1|41798.1|41778.1|41803.1|41783.1|41788.9|41768.9|30
1652656800000|2022-05-15 23:20:00|41796.4|41776.4|41823.1|41803.1|41823.1|41803.1|41766.4|41746.4|45
1652657100000|2022-05-15 23:25:00|41825.6|41805.6|41831.4|41811.4|41858.2|41838.2|41811.4|41791.4|81
1652657400000|2022-05-15 23:30:00|41833.1|41813.1|41840.6|41820.6|41857.2|41837.2|41828.9|41808.9|27
1652657700000|2022-05-15 23:35:00|41837.3|41817.3|41843.1|41823.1|41845.6|41825.6|41833.1|41813.1|11
1652658000000|2022-05-15 23:40:00|41841.4|41821.4|41870.6|41850.6|41878.9|41858.9|41840.6|41820.6|10
1652658300000|2022-05-15 23:45:00|41873.1|41853.1|41910.6|41890.6|41911.4|41891.4|41873.1|41853.1|63
1652658600000|2022-05-15 23:50:00|41913.1|41893.1|41960.6|41940.6|41963.1|41943.1|41913.1|41893.1|57
1652658900000|2022-05-15 23:55:00|41958.9|41938.9|41902.2|41882.2|41958.9|41938.9|41898.9|41878.9|56
1652659200000|2022-05-16 00:00:00|41900.5|41880.5|41975.6|41955.6|42003.1|41983.1|41893.1|41873.1|159
1652659500000|2022-05-16 00:05:00|41973.1|41953.1|41935.6|41915.6|41985.6|41965.6|41923.1|41903.1|96
1652659800000|2022-05-16 00:10:00|41936.4|41916.4|41957.3|41937.3|41983.9|41963.9|41930.6|41910.6|27
1652660100000|2022-05-16 00:15:00|41954.8|41934.8|41935.6|41915.6|41960.6|41940.6|41935.6|41915.6|17
1652660400000|2022-05-16 00:20:00|41933.1|41913.1|41955.6|41935.6|41965.6|41945.6|41890.6|41870.6|54
1652660700000|2022-05-16 00:25:00|41953.9|41933.9|41898.1|41878.1|41980.6|41960.6|41891.4|41871.4|54
1652661000000|2022-05-16 00:30:00|41896.4|41876.4|41801.4|41781.4|41896.4|41876.4|41788.9|41768.9|102
1652661300000|2022-05-16 00:35:00|41795.6|41775.6|41740.6|41720.6|41825.6|41805.6|41715.5|41695.5|93
1652661600000|2022-05-16 00:40:00|41742.3|41722.3|41795.6|41775.6|41795.6|41775.6|41740.6|41720.6|73
1652661900000|2022-05-16 00:45:00|41798.1|41778.1|41805.6|41785.6|41815.6|41795.6|41785.6|41765.6|44
1652662200000|2022-05-16 00:50:00|41807.3|41787.3|41878.1|41858.1|41878.1|41858.1|41800.6|41780.6|73
1652662500000|2022-05-16 00:55:00|41880.6|41860.6|41896.4|41876.4|41909.8|41889.8|41880.6|41860.6|57
1652662800000|2022-05-16 01:00:00|41898.1|41878.1|41970.6|41950.6|41971.5|41951.5|41891.4|41871.4|152
1652663100000|2022-05-16 01:05:00|41975.6|41955.6|41942.3|41922.3|42019.8|41999.8|41933.1|41913.1|120
1652663400000|2022-05-16 01:10:00|41940.6|41920.6|41948.1|41928.1|42005.6|41985.6|41940.6|41920.6|106
1652663700000|2022-05-16 01:15:00|41949.8|41929.8|41898.1|41878.1|41950.6|41930.6|41870.6|41850.6|110
1652664000000|2022-05-16 01:20:00|41899.8|41879.8|41855.6|41835.6|41899.8|41879.8|41848.1|41828.1|179
1652664300000|2022-05-16 01:25:00|41857.3|41837.3|41869.8|41849.8|41876.4|41856.4|41854.8|41834.8|55
1652664600000|2022-05-16 01:30:00|41868.1|41848.1|41835.6|41815.6|41893.1|41873.1|41815.6|41795.6|92
1652664900000|2022-05-16 01:35:00|41836.4|41816.4|41776.4|41756.4|41845.6|41825.6|41750.6|41730.6|138
1652665200000|2022-05-16 01:40:00|41775.6|41755.6|41758.1|41738.1|41790.6|41770.6|41727.2|41707.2|94
1652665500000|2022-05-16 01:45:00|41755.6|41735.6|41695.6|41675.6|41800.6|41780.6|41678.1|41658.1|80
1652665800000|2022-05-16 01:50:00|41698.1|41678.1|41718.1|41698.1|41740.6|41720.6|41683.9|41663.9|99
1652666100000|2022-05-16 01:55:00|41715.6|41695.6|41637.3|41617.3|41715.6|41695.6|41633.1|41613.1|206
1652666400000|2022-05-16 02:00:00|41635.6|41615.6|41596.4|41576.4|41650.6|41630.6|41512.2|41492.2|252
1652666700000|2022-05-16 02:05:00|41592.2|41572.2|41551.4|41531.4|41592.2|41572.2|41538.1|41518.1|75
1652667000000|2022-05-16 02:10:00|41548.9|41528.9|41501.4|41481.4|41553.9|41533.9|41468.9|41448.9|138
1652667300000|2022-05-16 02:15:00|41503.1|41483.1|41513.9|41493.9|41538.9|41518.9|41488.1|41468.1|59
1652667600000|2022-05-16 02:20:00|41513.1|41493.1|41451.4|41431.4|41521.4|41501.4|41423.9|41403.9|114
1652667900000|2022-05-16 02:25:00|41453.1|41433.1|41426.4|41406.4|41476.4|41456.4|41423.9|41403.9|152
1652668200000|2022-05-16 02:30:00|41423.9|41403.9|41411.4|41391.4|41471.4|41451.4|41406.4|41386.4|228
1652668500000|2022-05-16 02:35:00|41407.3|41387.3|41408.9|41388.9|41443.9|41423.9|41366.4|41346.4|195
1652668800000|2022-05-16 02:40:00|41407.3|41387.3|41398.9|41378.9|41413.9|41393.9|41384.8|41364.8|175
1652669100000|2022-05-16 02:45:00|41397.3|41377.3|41414.8|41394.8|41428.9|41408.9|41394.8|41374.8|126
1652669400000|2022-05-16 02:50:00|41415.6|41395.6|41427.2|41407.2|41427.2|41407.2|41358.9|41338.9|163
1652669700000|2022-05-16 02:55:00|41430.6|41410.6|41445.6|41425.6|41453.1|41433.1|41418.9|41398.9|126
1652670000000|2022-05-16 03:00:00|41443.9|41423.9|41433.1|41413.1|41468.1|41448.1|41425.6|41405.6|63
1652670300000|2022-05-16 03:05:00|41434.8|41414.8|41418.1|41398.1|41450.6|41430.6|41418.1|41398.1|69
1652670600000|2022-05-16 03:10:00|41416.4|41396.4|41463.9|41443.9|41468.1|41448.1|41405.6|41385.6|82
1652670900000|2022-05-16 03:15:00|41463.1|41443.1|41448.1|41428.1|41463.1|41443.1|41433.9|41413.9|54
1652671200000|2022-05-16 03:20:00|41445.6|41425.6|41428.1|41408.1|41445.6|41425.6|41365.6|41345.6|115
1652671500000|2022-05-16 03:25:00|41423.9|41403.9|41415.6|41395.6|41443.1|41423.1|41393.1|41373.1|40
1652671800000|2022-05-16 03:30:00|41417.3|41397.3|41488.1|41468.1|41493.1|41473.1|41415.6|41395.6|71
1652672100000|2022-05-16 03:35:00|41485.6|41465.6|41505.6|41485.6|41505.6|41485.6|41473.1|41453.1|59
1652672400000|2022-05-16 03:40:00|41503.1|41483.1|41498.1|41478.1|41503.1|41483.1|41458.1|41438.1|38
1652672700000|2022-05-16 03:45:00|41493.1|41473.1|41503.1|41483.1|41513.1|41493.1|41483.1|41463.1|17
1652673000000|2022-05-16 03:50:00|41498.1|41478.1|41559.8|41539.8|41574.8|41554.8|41491.4|41471.4|79
1652673300000|2022-05-16 03:55:00|41558.1|41538.1|41555.6|41535.6|41570.6|41550.6|41532.3|41512.3|42
1652673600000|2022-05-16 04:00:00|41553.1|41533.1|41528.1|41508.1|41560.6|41540.6|41515.6|41495.6|35
1652673900000|2022-05-16 04:05:00|41530.6|41510.6|41525.6|41505.6|41542.3|41522.3|41525.6|41505.6|6
1652674200000|2022-05-16 04:10:00|41523.9|41503.9|41542.3|41522.3|41551.4|41531.4|41510.6|41490.6|25
1652674500000|2022-05-16 04:15:00|41538.1|41518.1|41553.1|41533.1|41555.6|41535.6|41533.1|41513.1|15
1652674800000|2022-05-16 04:20:00|41555.6|41535.6|41568.1|41548.1|41577.3|41557.3|41555.6|41535.6|18
1652675100000|2022-05-16 04:25:00|41565.6|41545.6|41543.9|41523.9|41565.6|41545.6|41528.1|41508.1|36
1652675400000|2022-05-16 04:30:00|41545.6|41525.6|41513.1|41493.1|41550.6|41530.6|41512.3|41492.3|11
1652675700000|2022-05-16 04:35:00|41511.4|41491.4|41540.6|41520.6|41541.4|41521.4|41510.6|41490.6|42
1652676000000|2022-05-16 04:40:00|41542.3|41522.3|41508.9|41488.9|41548.1|41528.1|41508.9|41488.9|61
1652676300000|2022-05-16 04:45:00|41510.6|41490.6|41485.6|41465.6|41520.6|41500.6|41476.4|41456.4|31
1652676600000|2022-05-16 04:50:00|41487.3|41467.3|41516.4|41496.4|41518.1|41498.1|41487.3|41467.3|20
1652676900000|2022-05-16 04:55:00|41515.6|41495.6|41523.1|41503.1|41530.6|41510.6|41515.6|41495.6|16
1652677200000|2022-05-16 05:00:00|41524.8|41504.8|41510.6|41490.6|41549.8|41529.8|41501.4|41481.4|85
1652677500000|2022-05-16 05:05:00|41508.1|41488.1|41533.1|41513.1|41533.1|41513.1|41475.6|41455.6|41
1652677800000|2022-05-16 05:10:00|41534.8|41514.8|41570.6|41550.6|41640.6|41620.6|41534.8|41514.8|94
1652678100000|2022-05-16 05:15:00|41572.3|41552.3|41588.9|41568.9|41588.9|41568.9|41545.6|41525.6|24
1652678400000|2022-05-16 05:20:00|41590.6|41570.6|41588.1|41568.1|41591.4|41571.4|41543.1|41523.1|45
1652678700000|2022-05-16 05:25:00|41586.4|41566.4|41528.1|41508.1|41586.4|41566.4|41528.1|41508.1|73
1652679000000|2022-05-16 05:30:00|41525.6|41505.6|41482.3|41462.3|41539.8|41519.8|41478.1|41458.1|204
1652679300000|2022-05-16 05:35:00|41483.1|41463.1|41540.6|41520.6|41548.1|41528.1|41480.6|41460.6|133
1652679600000|2022-05-16 05:40:00|41547.3|41527.3|41525.6|41505.6|41547.3|41527.3|41485.6|41465.6|68
1652679900000|2022-05-16 05:45:00|41530.6|41510.6|41553.1|41533.1|41581.5|41561.5|41525.6|41505.6|91
1652680200000|2022-05-16 05:50:00|41550.6|41530.6|41535.6|41515.6|41550.6|41530.6|41495.6|41475.6|64
1652680500000|2022-05-16 05:55:00|41534|41514|41557.3|41537.3|41573.1|41553.1|41525.6|41505.6|33
1652680800000|2022-05-16 06:00:00|41558.1|41538.1|41559|41539|41585.6|41565.6|41516.5|41496.5|70
1652681100000|2022-05-16 06:05:00|41561.5|41541.5|41546.5|41526.5|41580.6|41560.6|41546.5|41526.5|44
1652681400000|2022-05-16 06:10:00|41541.5|41521.5|41550.6|41530.6|41570.6|41550.6|41518.1|41498.1|44
1652681700000|2022-05-16 06:15:00|41552.3|41532.3|41524.8|41504.8|41558.1|41538.1|41519.8|41499.8|59
1652682000000|2022-05-16 06:20:00|41523.1|41503.1|41513.2|41493.2|41529|41509|41488.1|41468.1|47
1652682300000|2022-05-16 06:25:00|41514.8|41494.8|41513.2|41493.2|41535.7|41515.7|41498.2|41478.2|15
1652682600000|2022-05-16 06:30:00|41510.7|41490.7|41555.7|41535.7|41567.3|41547.3|41509.8|41489.8|46
1652682900000|2022-05-16 06:35:00|41557.3|41537.3|41549|41529|41561.5|41541.5|41538.2|41518.2|34
1652683200000|2022-05-16 06:40:00|41559|41539|41488.2|41468.2|41573.2|41553.2|41480.7|41460.7|56
1652683500000|2022-05-16 06:45:00|41489.8|41469.8|41494.8|41474.8|41515.7|41495.7|41488.2|41468.2|60
1652683800000|2022-05-16 06:50:00|41490.7|41470.7|41446.5|41426.5|41490.7|41470.7|41437.3|41417.3|141
1652684100000|2022-05-16 06:55:00|41444|41424|41406.5|41386.5|41449.1|41429.1|41404|41384|94
1652684400000|2022-05-16 07:00:00|41401.5|41381.5|41480.7|41460.7|41482.4|41462.4|41386.5|41366.5|186
1652684700000|2022-05-16 07:05:00|41479.1|41459.1|41448.2|41428.2|41487.4|41467.4|41409.9|41389.9|92
1652685000000|2022-05-16 07:10:00|41449.9|41429.9|41454.9|41434.9|41467.4|41447.4|41402.4|41382.4|109
1652685300000|2022-05-16 07:15:00|41453.2|41433.2|41477.4|41457.4|41544.1|41524.1|41444.9|41424.9|76
1652685600000|2022-05-16 07:20:00|41476.6|41456.6|41505.7|41485.7|41518.2|41498.2|41429.9|41409.9|53
1652685900000|2022-05-16 07:25:00|41507.4|41487.4|41661.6|41641.6|41732.4|41712.4|41507.4|41487.4|216
1652686200000|2022-05-16 07:30:00|41665.7|41645.7|41712.4|41692.4|41724.9|41704.9|41665.7|41645.7|84
1652686500000|2022-05-16 07:35:00|41714.1|41694.1|41689.9|41669.9|41748.3|41728.3|41684.9|41664.9|122
1652686800000|2022-05-16 07:40:00|41691.6|41671.6|41574.9|41554.9|41692.4|41672.4|41569.9|41549.9|128
1652687100000|2022-05-16 07:45:00|41576.6|41556.6|41674.9|41654.9|41695.8|41675.8|41569|41549|120
1652687400000|2022-05-16 07:50:00|41669.9|41649.9|41612.4|41592.4|41702.4|41682.4|41599.1|41579.1|102
1652687700000|2022-05-16 07:55:00|41610.7|41590.7|41659.9|41639.9|41664.9|41644.9|41609.9|41589.9|69
1652688000000|2022-05-16 08:00:00|41658.2|41638.2|41715.7|41695.7|41715.7|41695.7|41647.4|41627.4|78
1652688300000|2022-05-16 08:05:00|41714.9|41694.9|41777.4|41757.4|41782.4|41762.4|41697.4|41677.4|199
1652688600000|2022-05-16 08:10:00|41779.9|41759.9|41786.6|41766.6|41789.9|41769.9|41757.4|41737.4|166
1652688900000|2022-05-16 08:15:00|41787.4|41767.4|41899.9|41879.9|41906.6|41886.6|41784.9|41764.9|237
1652689200000|2022-05-16 08:20:00|41898.3|41878.3|41918.3|41898.3|41940.8|41920.8|41855.8|41835.8|141
1652689500000|2022-05-16 08:25:00|41919.9|41899.9|41873.3|41853.3|41925.8|41905.8|41865.8|41845.8|85
1652689800000|2022-05-16 08:30:00|41875.8|41855.8|41858.3|41838.3|41899.9|41879.9|41858.3|41838.3|40
1652690100000|2022-05-16 08:35:00|41856.6|41836.6|41847.4|41827.4|41856.6|41836.6|41835.8|41815.8|68
1652690400000|2022-05-16 08:40:00|41848.3|41828.3|41909.1|41889.1|41940.8|41920.8|41843.3|41823.3|85
1652690700000|2022-05-16 08:45:00|41907.4|41887.4|41860.8|41840.8|41938.3|41918.3|41855.8|41835.8|95
1652691000000|2022-05-16 08:50:00|41865.8|41845.8|41833.3|41813.3|41892.4|41872.4|41828.3|41808.3|88
1652691300000|2022-05-16 08:55:00|41831.6|41811.6|41830.8|41810.8|41845.8|41825.8|41820.8|41800.8|59
1652691600000|2022-05-16 09:00:00|41829.1|41809.1|41799.1|41779.1|41839.9|41819.9|41799.1|41779.1|82
1652691900000|2022-05-16 09:05:00|41795.8|41775.8|41753.3|41733.3|41798.3|41778.3|41744.1|41724.1|115
1652692200000|2022-05-16 09:10:00|41751.6|41731.6|41770.8|41750.8|41775.8|41755.8|41725.8|41705.8|72
1652692500000|2022-05-16 09:15:00|41760.8|41740.8|41787.4|41767.4|41800.8|41780.8|41750.8|41730.8|54
1652692800000|2022-05-16 09:20:00|41785.8|41765.8|41770.8|41750.8|41785.8|41765.8|41768.3|41748.3|35
1652693100000|2022-05-16 09:25:00|41772.4|41752.4|41785.8|41765.8|41794.1|41774.1|41760.8|41740.8|58
1652693400000|2022-05-16 09:30:00|41784.1|41764.1|41795.8|41775.8|41800.8|41780.8|41773.3|41753.3|56
1652693700000|2022-05-16 09:35:00|41794.1|41774.1|41760.8|41740.8|41800.8|41780.8|41760.8|41740.8|62
1652694000000|2022-05-16 09:40:00|41759.1|41739.1|41715.8|41695.8|41759.1|41739.1|41715.8|41695.8|38
1652694300000|2022-05-16 09:45:00|41714.1|41694.1|41691.6|41671.6|41714.1|41694.1|41679.1|41659.1|59
1652694600000|2022-05-16 09:50:00|41694.1|41674.1|41660.8|41640.8|41699.9|41679.9|41651.6|41631.6|69
1652694900000|2022-05-16 09:55:00|41661.6|41641.6|41625.8|41605.8|41677.5|41657.5|41614.1|41594.1|71
1652695200000|2022-05-16 10:00:00|41628.3|41608.3|41650.8|41630.8|41665|41645|41628.3|41608.3|72
1652695500000|2022-05-16 10:05:00|41650|41630|41610.8|41590.8|41650.8|41630.8|41606.6|41586.6|55
1652695800000|2022-05-16 10:10:00|41613.3|41593.3|41605.8|41585.8|41633.3|41613.3|41593.3|41573.3|53
1652696100000|2022-05-16 10:15:00|41607.5|41587.5|41610.8|41590.8|41632.5|41612.5|41605.8|41585.8|46
1652696400000|2022-05-16 10:20:00|41612.5|41592.5|41610.8|41590.8|41626.6|41606.6|41593.3|41573.3|47
1652696700000|2022-05-16 10:25:00|41614.1|41594.1|41665.8|41645.8|41680.8|41660.8|41614.1|41594.1|39
1652697000000|2022-05-16 10:30:00|41660.8|41640.8|41661.6|41641.6|41667.5|41647.5|41630.8|41610.8|71
1652697300000|2022-05-16 10:35:00|41660.8|41640.8|41681.6|41661.6|41681.6|41661.6|41646.6|41626.6|58
1652697600000|2022-05-16 10:40:00|41686.6|41666.6|41707.5|41687.5|41725.8|41705.8|41678.3|41658.3|103
1652697900000|2022-05-16 10:45:00|41708.3|41688.3|41725|41705|41732.5|41712.5|41708.3|41688.3|61
1652698200000|2022-05-16 10:50:00|41726.6|41706.6|41745.8|41725.8|41747.5|41727.5|41720.8|41700.8|72
1652698500000|2022-05-16 10:55:00|41747.5|41727.5|41801.6|41781.6|41830.8|41810.8|41747.5|41727.5|123
1652698800000|2022-05-16 11:00:00|41802.5|41782.5|41842.5|41822.5|41844.1|41824.1|41802.5|41782.5|105
1652699100000|2022-05-16 11:05:00|41845|41825|41878.3|41858.3|41895|41875|41844.1|41824.1|136
1652699400000|2022-05-16 11:10:00|41877.5|41857.5|41900|41880|41912.5|41892.5|41872.5|41852.5|105
1652699700000|2022-05-16 11:15:00|41897.5|41877.5|41865.8|41845.8|41900|41880|41862.5|41842.5|78
1652700000000|2022-05-16 11:20:00|41867.5|41847.5|41785|41765|41867.5|41847.5|41781.6|41761.6|145
1652700300000|2022-05-16 11:25:00|41753.3|41733.3|41750.8|41730.8|41790|41770|41735.8|41715.8|135
1652700600000|2022-05-16 11:30:00|41751.6|41731.6|41723.3|41703.3|41784.1|41764.1|41723.3|41703.3|308
1652700900000|2022-05-16 11:35:00|41728.3|41708.3|41720.8|41700.8|41734.1|41714.1|41696.6|41676.6|216
1652701200000|2022-05-16 11:40:00|41722.5|41702.5|41760.8|41740.8|41763.3|41743.3|41722.5|41702.5|97
1652701500000|2022-05-16 11:45:00|41763.3|41743.3|41799.1|41779.1|41811.6|41791.6|41762.5|41742.5|59
1652701800000|2022-05-16 11:50:00|41800.8|41780.8|41834.1|41814.1|41839.1|41819.1|41799.1|41779.1|59
1652702100000|2022-05-16 11:55:00|41835.8|41815.8|41751.6|41731.6|41845.8|41825.8|41735|41715|296
1652702400000|2022-05-16 12:00:00|41750|41730|41759.1|41739.1|41761.6|41741.6|41710.8|41690.8|135
1652702700000|2022-05-16 12:05:00|41760.8|41740.8|41741.6|41721.6|41814.1|41794.1|41741.6|41721.6|294
1652703000000|2022-05-16 12:10:00|41744.1|41724.1|41801.6|41781.6|41808.3|41788.3|41708.3|41688.3|282
1652703300000|2022-05-16 12:15:00|41800.8|41780.8|41810|41790|41837.5|41817.5|41796.6|41776.6|173
1652703600000|2022-05-16 12:20:00|41809.2|41789.2|41885|41865|41887.5|41867.5|41804.2|41784.2|167
1652703900000|2022-05-16 12:25:00|41880|41860|41820.8|41800.8|41882.5|41862.5|41820.8|41800.8|144
1652704200000|2022-05-16 12:30:00|41824.2|41804.2|41869.2|41849.2|41884.2|41864.2|41817.5|41797.5|143
1652704500000|2022-05-16 12:35:00|41872.5|41852.5|41845|41825|41886.7|41866.7|41830|41810|150
1652704800000|2022-05-16 12:40:00|41843.3|41823.3|41851.7|41831.7|41906.7|41886.7|41840|41820|162
1652705100000|2022-05-16 12:45:00|41853.3|41833.3|41834.2|41814.2|41859.2|41839.2|41801.7|41781.7|129
1652705400000|2022-05-16 12:50:00|41835.8|41815.8|41852.5|41832.5|41866.7|41846.7|41809.2|41789.2|143
1652705700000|2022-05-16 12:55:00|41854.2|41834.2|41859.2|41839.2|41871.7|41851.7|41829.2|41809.2|134
1652706000000|2022-05-16 13:00:00|41856.7|41836.7|41869.2|41849.2|41894.2|41874.2|41808.3|41788.3|467
1652706300000|2022-05-16 13:05:00|41873.3|41853.3|41830.8|41810.8|41877.5|41857.5|41814.2|41794.2|163
1652706600000|2022-05-16 13:10:00|41829.2|41809.2|41769.2|41749.2|41839.2|41819.2|41759.2|41739.2|229
1652706900000|2022-05-16 13:15:00|41766.7|41746.7|41764.2|41744.2|41773.3|41753.3|41739.2|41719.2|132
1652707200000|2022-05-16 13:20:00|41769.2|41749.2|41759.2|41739.2|41796.7|41776.7|41751.7|41731.7|131
1652707500000|2022-05-16 13:25:00|41760.8|41740.8|41739.2|41719.2|41774.2|41754.2|41721.7|41701.7|251
1652707800000|2022-05-16 13:30:00|41740.8|41720.8|41684.2|41664.2|41754.2|41734.2|41670|41650|412
1652708100000|2022-05-16 13:35:00|41686.7|41666.7|41809.2|41789.2|41809.2|41789.2|41654.2|41634.2|423
1652708400000|2022-05-16 13:40:00|41808.3|41788.3|41774.2|41754.2|41853.3|41833.3|41740.8|41720.8|446
1652708700000|2022-05-16 13:45:00|41765|41745|41745|41725|41776.7|41756.7|41712.5|41692.5|245
1652709000000|2022-05-16 13:50:00|41747.5|41727.5|41764.2|41744.2|41824.2|41804.2|41724.2|41704.2|189
1652709300000|2022-05-16 13:55:00|41767.5|41747.5|41756.7|41736.7|41794.2|41774.2|41741.7|41721.7|156
1652709600000|2022-05-16 14:00:00|41753.3|41733.3|41788.3|41768.3|41794.2|41774.2|41729.2|41709.2|181
1652709900000|2022-05-16 14:05:00|41789.2|41769.2|41819.2|41799.2|41821.7|41801.7|41775|41755|229
1652710200000|2022-05-16 14:10:00|41823.3|41803.3|41849.2|41829.2|41877.5|41857.5|41794.2|41774.2|309
1652710500000|2022-05-16 14:15:00|41851.7|41831.7|41859.2|41839.2|41880.8|41860.8|41840.8|41820.8|185
1652710800000|2022-05-16 14:20:00|41860.8|41840.8|41842.5|41822.5|41884.2|41864.2|41811.7|41791.7|170
1652711100000|2022-05-16 14:25:00|41841.7|41821.7|41821.7|41801.7|41864.2|41844.2|41791.7|41771.7|206
1652711400000|2022-05-16 14:30:00|41820|41800|41743.3|41723.3|41820|41800|41720.8|41700.8|274
1652711700000|2022-05-16 14:35:00|41745|41725|41758.3|41738.3|41761.7|41741.7|41721.7|41701.7|193
1652712000000|2022-05-16 14:40:00|41755.8|41735.8|41750.8|41730.8|41780.8|41760.8|41715.8|41695.8|226
1652712300000|2022-05-16 14:45:00|41749.2|41729.2|41672.5|41652.5|41749.2|41729.2|41670.8|41650.8|203
1652712600000|2022-05-16 14:50:00|41673.3|41653.3|41700.8|41680.8|41705.8|41685.8|41650.8|41630.8|280
1652712900000|2022-05-16 14:55:00|41701.7|41681.7|41735.8|41715.8|41750.8|41730.8|41696.7|41676.7|152
1652713200000|2022-05-16 15:00:00|41735|41715|41729.2|41709.2|41750.8|41730.8|41710.8|41690.8|119
1652713500000|2022-05-16 15:05:00|41724.2|41704.2|41690.8|41670.8|41724.2|41704.2|41680|41660|144
1652713800000|2022-05-16 15:10:00|41690|41670|41790.8|41770.8|41790.8|41770.8|41680.8|41660.8|395
1652714100000|2022-05-16 15:15:00|41795|41775|41829.2|41809.2|41849.2|41829.2|41788.3|41768.3|283
1652714400000|2022-05-16 15:20:00|41828.3|41808.3|41771.7|41751.7|41829.2|41809.2|41754.2|41734.2|152
1652714700000|2022-05-16 15:25:00|41784.2|41764.2|41770|41750|41790.8|41770.8|41739.2|41719.2|163
1652715000000|2022-05-16 15:30:00|41770.8|41750.8|41745|41725|41774.2|41754.2|41719.2|41699.2|194
1652715300000|2022-05-16 15:35:00|41746.7|41726.7|41776.7|41756.7|41779.2|41759.2|41701.7|41681.7|229
1652715600000|2022-05-16 15:40:00|41778.3|41758.3|41840.8|41820.8|41840.8|41820.8|41750.8|41730.8|187
1652715900000|2022-05-16 15:45:00|41830.8|41810.8|41808.3|41788.3|41853.3|41833.3|41804.2|41784.2|325
1652716200000|2022-05-16 15:50:00|41809.2|41789.2|41895.8|41875.8|41914.2|41894.2|41804.2|41784.2|298
1652716500000|2022-05-16 15:55:00|41898.3|41878.3|41890.9|41870.9|41916.7|41896.7|41866.7|41846.7|302
1652716800000|2022-05-16 16:00:00|41893.4|41873.4|41870.9|41850.9|41903.4|41883.4|41865.9|41845.9|161
1652717100000|2022-05-16 16:05:00|41867.5|41847.5|41895|41875|41901.7|41881.7|41858.4|41838.4|207
1652717400000|2022-05-16 16:10:00|41893.4|41873.4|41833.4|41813.4|41896.7|41876.7|41833.4|41813.4|142
1652717700000|2022-05-16 16:15:00|41840|41820|41825.9|41805.9|41840.9|41820.9|41793.4|41773.4|195
1652718000000|2022-05-16 16:20:00|41823.4|41803.4|41802.5|41782.5|41825|41805|41787.5|41767.5|124
1652718300000|2022-05-16 16:25:00|41803.4|41783.4|41806.7|41786.7|41819.2|41799.2|41787.5|41767.5|165
1652718600000|2022-05-16 16:30:00|41803.4|41783.4|41856.7|41836.7|41860|41840|41802.5|41782.5|204
1652718900000|2022-05-16 16:35:00|41858.4|41838.4|41887.5|41867.5|41933.4|41913.4|41856.7|41836.7|274
1652719200000|2022-05-16 16:40:00|41890|41870|41842.5|41822.5|41892.5|41872.5|41841.7|41821.7|289
1652719500000|2022-05-16 16:45:00|41845|41825|41857.5|41837.5|41869.2|41849.2|41839.2|41819.2|203
1652719800000|2022-05-16 16:50:00|41855|41835|41865.9|41845.9|41881.7|41861.7|41850|41830|185
1652720100000|2022-05-16 16:55:00|41864.2|41844.2|41943.4|41923.4|41948.4|41928.4|41853.4|41833.4|808
1652720400000|2022-05-16 17:00:00|41942.5|41922.5|41996.7|41976.7|41996.7|41976.7|41933.4|41913.4|508
1652720700000|2022-05-16 17:05:00|41998.4|41978.4|42040.9|42020.9|42043.4|42023.4|41960.9|41940.9|222
1652721000000|2022-05-16 17:10:00|42042.5|42022.5|42084.2|42064.2|42134.2|42114.2|42038.4|42018.4|418
1652721300000|2022-05-16 17:15:00|42080|42060|42065.9|42045.9|42124.2|42104.2|42063.4|42043.4|177
1652721600000|2022-05-16 17:20:00|42074.2|42054.2|42080.9|42060.9|42103.4|42083.4|42046.7|42026.7|76
1652721900000|2022-05-16 17:25:00|42083.4|42063.4|42100.9|42080.9|42110.9|42090.9|42080.9|42060.9|43
1652722200000|2022-05-16 17:30:00|42103.4|42083.4|42087.5|42067.5|42105|42085|42087.5|42067.5|71
1652722500000|2022-05-16 17:35:00|42086.7|42066.7|42075.9|42055.9|42086.7|42066.7|42050.9|42030.9|74
1652722800000|2022-05-16 17:40:00|42077.5|42057.5|42093.4|42073.4|42100.9|42080.9|42054.2|42034.2|49
1652723100000|2022-05-16 17:45:00|42094.2|42074.2|42054.2|42034.2|42094.2|42074.2|42043.4|42023.4|49
1652723400000|2022-05-16 17:50:00|42055.9|42035.9|42069.2|42049.2|42080.9|42060.9|42055.9|42035.9|40
1652723700000|2022-05-16 17:55:00|42070.9|42050.9|42070.9|42050.9|42080.9|42060.9|42064.2|42044.2|46
1652724000000|2022-05-16 18:00:00|42069.2|42049.2|42105.9|42085.9|42105.9|42085.9|42057.6|42037.6|82
1652724300000|2022-05-16 18:05:00|42105|42085|42190.9|42170.9|42192.6|42172.6|42092.5|42072.5|92
1652724600000|2022-05-16 18:10:00|42187.6|42167.6|42138.4|42118.4|42187.6|42167.6|42115.9|42095.9|57
1652724900000|2022-05-16 18:15:00|42149.2|42129.2|42153.4|42133.4|42167.5|42147.5|42143.4|42123.4|45
1652725200000|2022-05-16 18:20:00|42151.7|42131.7|42137.5|42117.5|42153.4|42133.4|42118.4|42098.4|52
1652725500000|2022-05-16 18:25:00|42136.7|42116.7|42139.2|42119.2|42139.2|42119.2|42114.2|42094.2|27
1652725800000|2022-05-16 18:30:00|42142.5|42122.5|42145.9|42125.9|42157.5|42137.5|42140.9|42120.9|125
1652726100000|2022-05-16 18:35:00|42144.2|42124.2|42133.4|42113.4|42144.2|42124.2|42130.9|42110.9|24
1652726400000|2022-05-16 18:40:00|42135|42115|42138.4|42118.4|42158.4|42138.4|42133.4|42113.4|26
1652726700000|2022-05-16 18:45:00|42135.1|42115.1|42110.9|42090.9|42135.1|42115.1|42107.5|42087.5|31
1652727000000|2022-05-16 18:50:00|42110|42090|42123.4|42103.4|42132.5|42112.5|42103.4|42083.4|9
1652727300000|2022-05-16 18:55:00|42121.7|42101.7|42160.9|42140.9|42160.9|42140.9|42118.4|42098.4|26
1652727600000|2022-05-16 19:00:00|42159.2|42139.2|42210.9|42190.9|42210.9|42190.9|42158.4|42138.4|192
1652727900000|2022-05-16 19:05:00|42209.2|42189.2|42155.9|42135.9|42210.9|42190.9|42155.9|42135.9|47
1652728200000|2022-05-16 19:10:00|42152.6|42132.6|42143.4|42123.4|42168.4|42148.4|42135.9|42115.9|34
1652728500000|2022-05-16 19:15:00|42140.9|42120.9|42138.4|42118.4|42160.9|42140.9|42136.7|42116.7|35
1652728800000|2022-05-16 19:20:00|42140|42120|42127.5|42107.5|42143.4|42123.4|42121.7|42101.7|23
1652729100000|2022-05-16 19:25:00|42130.9|42110.9|42121.7|42101.7|42136.7|42116.7|42106.7|42086.7|34
1652729400000|2022-05-16 19:30:00|42119.2|42099.2|42130.9|42110.9|42130.9|42110.9|42119.2|42099.2|39
1652729700000|2022-05-16 19:35:00|42130|42110|42129.2|42109.2|42140.9|42120.9|42121.7|42101.7|36
1652730000000|2022-05-16 19:40:00|42130.9|42110.9|42094.2|42074.2|42134.2|42114.2|42082.6|42062.6|40
1652730300000|2022-05-16 19:45:00|42092.6|42072.6|42084.2|42064.2|42092.6|42072.6|42074.2|42054.2|111
1652730600000|2022-05-16 19:50:00|42087.5|42067.5|42082.6|42062.6|42130.1|42110.1|42077.6|42057.6|63
1652730900000|2022-05-16 19:55:00|42084.2|42064.2|42100.1|42080.1|42100.1|42080.1|42060.1|42040.1|112
1652731200000|2022-05-16 20:00:00|42098.4|42078.4|42082.6|42062.6|42098.4|42078.4|42082.6|42062.6|29
1652731500000|2022-05-16 20:05:00|42085.9|42065.9|42087.6|42067.6|42087.6|42067.6|42082.6|42062.6|22
1652731800000|2022-05-16 20:10:00|42086.7|42066.7|42090.1|42070.1|42095.1|42075.1|42082.6|42062.6|21
1652732100000|2022-05-16 20:15:00|42088.4|42068.4|42085.1|42065.1|42092.6|42072.6|42085.1|42065.1|15
1652732400000|2022-05-16 20:20:00|42083.4|42063.4|42087.6|42067.6|42087.6|42067.6|42082.6|42062.6|8
1652732700000|2022-05-16 20:25:00|42085.9|42065.9|42110.9|42090.9|42110.9|42090.9|42084.2|42064.2|49
1652733000000|2022-05-16 20:30:00|42109.2|42089.2|42085.9|42065.9|42109.2|42089.2|42085.9|42065.9|17
1652733300000|2022-05-16 20:35:00|42088.4|42068.4|42083.4|42063.4|42089.2|42069.2|42083.4|42063.4|16
1652733600000|2022-05-16 20:40:00|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42083.4|42063.4|10
1652733900000|2022-05-16 20:45:00|42085.9|42065.9|42130.9|42110.9|42130.9|42110.9|42085.9|42065.9|50
1652734200000|2022-05-16 20:50:00|42133.4|42113.4|42090.9|42070.9|42152.6|42132.6|42090.9|42070.9|52
1652734500000|2022-05-16 20:55:00|42092.6|42072.6|42088.4|42068.4|42100.1|42080.1|42087.6|42067.6|75
1652738400000|2022-05-16 22:00:00|42090.8|42070.8|42090.1|42070.1|42105.9|42085.9|42076.8|42056.8|27
1652738700000|2022-05-16 22:05:00|42086.8|42066.8|42080.9|42060.9|42086.8|42066.8|42072.6|42052.6|18
1652739000000|2022-05-16 22:10:00|42083.4|42063.4|42073.4|42053.4|42088.4|42068.4|42073.4|42053.4|11
1652739300000|2022-05-16 22:15:00|42071.8|42051.8|42083.4|42063.4|42084.3|42064.3|42070.9|42050.9|22
1652739600000|2022-05-16 22:20:00|42079.3|42059.3|42080.9|42060.9|42081.8|42061.8|42076.8|42056.8|6
1652739900000|2022-05-16 22:25:00|42079.3|42059.3|42093.4|42073.4|42093.4|42073.4|42079.3|42059.3|8
1652740200000|2022-05-16 22:30:00|42095.1|42075.1|42100.9|42080.9|42100.9|42080.9|42095.1|42075.1|11
1652740500000|2022-05-16 22:35:00|42102.6|42082.6|42098.4|42078.4|42107.6|42087.6|42093.4|42073.4|11
1652740800000|2022-05-16 22:40:00|42100.1|42080.1|42103.4|42083.4|42105.1|42085.1|42098.4|42078.4|5
1652741100000|2022-05-16 22:45:00|42101.8|42081.8|42098.4|42078.4|42101.8|42081.8|42088.4|42068.4|19
1652741400000|2022-05-16 22:50:00|42100.1|42080.1|42100.9|42080.9|42100.9|42080.9|42100.1|42080.1|1
1652741700000|2022-05-16 22:55:00|42098.4|42078.4|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|3
1652742000000|2022-05-16 23:00:00|42100.1|42080.1|42103.4|42083.4|42118.4|42098.4|42100.1|42080.1|11
1652742300000|2022-05-16 23:05:00|42101.8|42081.8|42113.4|42093.4|42115.9|42095.9|42098.4|42078.4|13
1652742600000|2022-05-16 23:10:00|42115.1|42095.1|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|3
1652742900000|2022-05-16 23:15:00|42115.9|42095.9|42110.9|42090.9|42115.9|42095.9|42110.9|42090.9|3
1652743200000|2022-05-16 23:20:00|42112.6|42092.6|42120.9|42100.9|42120.9|42100.9|42112.6|42092.6|11
1652743500000|2022-05-16 23:25:00|42123.4|42103.4|42115.9|42095.9|42125.9|42105.9|42115.9|42095.9|4
1652743800000|2022-05-16 23:30:00|42110.9|42090.9|42110.9|42090.9|42113.4|42093.4|42103.4|42083.4|13
1652744100000|2022-05-16 23:35:00|42108.4|42088.4|42087.6|42067.6|42110.9|42090.9|42087.6|42067.6|13
1652744400000|2022-05-16 23:40:00|42090.9|42070.9|42098.4|42078.4|42098.4|42078.4|42083.4|42063.4|32
1652744700000|2022-05-16 23:45:00|42099.3|42079.3|42140.9|42120.9|42140.9|42120.9|42099.3|42079.3|11
1652745000000|2022-05-16 23:50:00|42136.8|42116.8|42160.9|42140.9|42160.9|42140.9|42125.9|42105.9|38
1652745300000|2022-05-16 23:55:00|42162.6|42142.6|42145.9|42125.9|42163.4|42143.4|42135.9|42115.9|42
1652745600000|2022-05-17 00:00:00|42148.4|42128.4|42235.1|42215.1|42250.1|42230.1|42148.4|42128.4|128
1652745900000|2022-05-17 00:05:00|42235.9|42215.9|42250.9|42230.9|42280.9|42260.9|42230.9|42210.9|99
1652746200000|2022-05-17 00:10:00|42251.8|42231.8|42243.4|42223.4|42253.4|42233.4|42229.3|42209.3|64
1652746500000|2022-05-17 00:15:00|42251.7|42231.7|42265.1|42245.1|42288.4|42268.4|42251.7|42231.7|47
1652746800000|2022-05-17 00:20:00|42263.4|42243.4|42260.9|42240.9|42270.9|42250.9|42248.4|42228.4|42
1652747100000|2022-05-17 00:25:00|42258.4|42238.4|42251|42231|42260.9|42240.9|42235.9|42215.9|71
1652747400000|2022-05-17 00:30:00|42248.5|42228.5|42199.3|42179.3|42248.5|42228.5|42199.3|42179.3|25
1652747700000|2022-05-17 00:35:00|42200.1|42180.1|42194.3|42174.3|42201.8|42181.8|42191.8|42171.8|19
1652748000000|2022-05-17 00:40:00|42193.5|42173.5|42208.5|42188.5|42208.5|42188.5|42188.5|42168.5|31
1652748300000|2022-05-17 00:45:00|42210.1|42190.1|42226|42206|42238.5|42218.5|42208.5|42188.5|39
1652748600000|2022-05-17 00:50:00|42228.5|42208.5|42236|42216|42238.5|42218.5|42221|42201|31
1652748900000|2022-05-17 00:55:00|42241|42221|42208.5|42188.5|42260.1|42240.1|42208.5|42188.5|66
1652749200000|2022-05-17 01:00:00|42206.8|42186.8|42119.3|42099.3|42212.6|42192.6|42106.8|42086.8|427
1652749500000|2022-05-17 01:05:00|42121|42101|42096|42076|42148.5|42128.5|42086|42066|102
1652749800000|2022-05-17 01:10:00|42094.3|42074.3|42120.1|42100.1|42141|42121|42093.5|42073.5|86
1652750100000|2022-05-17 01:15:00|42121|42101|42141.8|42121.8|42161|42141|42118.5|42098.5|67
1652750400000|2022-05-17 01:20:00|42144.3|42124.3|42275.1|42255.1|42301|42281|42144.3|42124.3|181
1652750700000|2022-05-17 01:25:00|42276|42256|42251|42231|42301|42281|42251|42231|109
1652751000000|2022-05-17 01:30:00|42256|42236|42261|42241|42281|42261|42211|42191|134
1652751300000|2022-05-17 01:35:00|42258.5|42238.5|42333.5|42313.5|42341.8|42321.8|42258.5|42238.5|211
1652751600000|2022-05-17 01:40:00|42332.6|42312.6|42291.8|42271.8|42332.6|42312.6|42291|42271|78
1652751900000|2022-05-17 01:45:00|42295.1|42275.1|42274.3|42254.3|42301|42281|42271|42251|71
1652752200000|2022-05-17 01:50:00|42276|42256|42311|42291|42318.5|42298.5|42276|42256|64
1652752500000|2022-05-17 01:55:00|42308.5|42288.5|42328.5|42308.5|42341|42321|42308.5|42288.5|133
1652752800000|2022-05-17 02:00:00|42330.1|42310.1|42299.3|42279.3|42344.3|42324.3|42276|42256|228
1652753100000|2022-05-17 02:05:00|42296.8|42276.8|42274.3|42254.3|42327.6|42307.6|42260.9|42240.9|80
1652753400000|2022-05-17 02:10:00|42276.8|42256.8|42319.3|42299.3|42320.9|42300.9|42276.8|42256.8|54
1652753700000|2022-05-17 02:15:00|42320.9|42300.9|42290.9|42270.9|42324.3|42304.3|42287.6|42267.6|30
1652754000000|2022-05-17 02:20:00|42289.3|42269.3|42309.3|42289.3|42309.3|42289.3|42275.9|42255.9|79
1652754300000|2022-05-17 02:25:00|42307.6|42287.6|42328.5|42308.5|42338.5|42318.5|42306.8|42286.8|82
1652754600000|2022-05-17 02:30:00|42331.8|42311.8|42311|42291|42356.8|42336.8|42291.8|42271.8|83
1652754900000|2022-05-17 02:35:00|42321|42301|42331|42311|42339.3|42319.3|42316|42296|57
1652755200000|2022-05-17 02:40:00|42331.8|42311.8|42361.8|42341.8|42370.1|42350.1|42331.8|42311.8|81
1652755500000|2022-05-17 02:45:00|42364.3|42344.3|42360.1|42340.1|42374.3|42354.3|42340.9|42320.9|64
1652755800000|2022-05-17 02:50:00|42359.3|42339.3|42359.3|42339.3|42379.3|42359.3|42355.1|42335.1|81
1652756100000|2022-05-17 02:55:00|42360.1|42340.1|42379.3|42359.3|42379.3|42359.3|42360.1|42340.1|27
1652756400000|2022-05-17 03:00:00|42380.9|42360.9|42339.3|42319.3|42384.3|42364.3|42339.3|42319.3|25
1652756700000|2022-05-17 03:05:00|42335.9|42315.9|42344.3|42324.3|42379.3|42359.3|42335.9|42315.9|66
1652757000000|2022-05-17 03:10:00|42342.6|42322.6|42319.3|42299.3|42356.8|42336.8|42319.3|42299.3|49
1652757300000|2022-05-17 03:15:00|42316.8|42296.8|42304.3|42284.3|42339.3|42319.3|42299.3|42279.3|44
1652757600000|2022-05-17 03:20:00|42301.8|42281.8|42308.4|42288.4|42316.8|42296.8|42299.3|42279.3|54
1652757900000|2022-05-17 03:25:00|42310.1|42290.1|42284.3|42264.3|42310.1|42290.1|42281.8|42261.8|56
1652758200000|2022-05-17 03:30:00|42285.9|42265.9|42299.3|42279.3|42306.8|42286.8|42276.8|42256.8|40
1652758500000|2022-05-17 03:35:00|42301.8|42281.8|42264.3|42244.3|42309.3|42289.3|42254.3|42234.3|50
1652758800000|2022-05-17 03:40:00|42261.8|42241.8|42279.3|42259.3|42295.9|42275.9|42256.8|42236.8|50
1652759100000|2022-05-17 03:45:00|42281.8|42261.8|42299.3|42279.3|42308.4|42288.4|42279.3|42259.3|13
1652759400000|2022-05-17 03:50:00|42301.8|42281.8|42276.8|42256.8|42304.3|42284.3|42274.3|42254.3|17
1652759700000|2022-05-17 03:55:00|42274.3|42254.3|42269.3|42249.3|42284.3|42264.3|42269.3|42249.3|24
1652760000000|2022-05-17 04:00:00|42270.9|42250.9|42294.3|42274.3|42304.3|42284.3|42270.9|42250.9|64
1652760300000|2022-05-17 04:05:00|42291.8|42271.8|42284.3|42264.3|42294.3|42274.3|42279.3|42259.3|12
1652760600000|2022-05-17 04:10:00|42282.6|42262.6|42301.8|42281.8|42304.3|42284.3|42276.8|42256.8|21
1652760900000|2022-05-17 04:15:00|42305.9|42285.9|42327.6|42307.6|42327.6|42307.6|42301.8|42281.8|18
1652761200000|2022-05-17 04:20:00|42325.1|42305.1|42326.8|42306.8|42329.3|42309.3|42323.4|42303.4|9
1652761500000|2022-05-17 04:25:00|42321|42301|42294.3|42274.3|42321|42301|42294.3|42274.3|13
1652761800000|2022-05-17 04:30:00|42292.6|42272.6|42306.8|42286.8|42306.8|42286.8|42281.8|42261.8|32
1652762100000|2022-05-17 04:35:00|42308.4|42288.4|42314.3|42294.3|42315.9|42295.9|42308.4|42288.4|11
1652762400000|2022-05-17 04:40:00|42316.8|42296.8|42306.8|42286.8|42316.8|42296.8|42296.8|42276.8|19
1652762700000|2022-05-17 04:45:00|42309.3|42289.3|42298.4|42278.4|42310.9|42290.9|42298.4|42278.4|10
1652763000000|2022-05-17 04:50:00|42299.3|42279.3|42301.8|42281.8|42312.6|42292.6|42299.3|42279.3|11
1652763300000|2022-05-17 04:55:00|42300.9|42280.9|42315.1|42295.1|42319.3|42299.3|42298.4|42278.4|29
1652763600000|2022-05-17 05:00:00|42314.3|42294.3|42373.4|42353.4|42373.4|42353.4|42314.3|42294.3|67
1652763900000|2022-05-17 05:05:00|42377.6|42357.6|42383.4|42363.4|42385.9|42365.9|42377.6|42357.6|46
1652764200000|2022-05-17 05:10:00|42380.9|42360.9|42369.3|42349.3|42380.9|42360.9|42369.3|42349.3|16
1652764500000|2022-05-17 05:15:00|42366.8|42346.8|42364.3|42344.3|42369.3|42349.3|42361.8|42341.8|16
1652764800000|2022-05-17 05:20:00|42362.6|42342.6|42354.3|42334.3|42363.4|42343.4|42351.8|42331.8|24
1652765100000|2022-05-17 05:25:00|42355.2|42335.2|42354.3|42334.3|42363.4|42343.4|42354.3|42334.3|16
1652765400000|2022-05-17 05:30:00|42349.3|42329.3|42262.7|42242.7|42357.7|42337.7|42262.7|42242.7|158
1652765700000|2022-05-17 05:35:00|42261.8|42241.8|42204.3|42184.3|42281.8|42261.8|42199.3|42179.3|121
1652766000000|2022-05-17 05:40:00|42205.2|42185.2|42235.9|42215.9|42239.3|42219.3|42205.2|42185.2|122
1652766300000|2022-05-17 05:45:00|42237.6|42217.6|42299.3|42279.3|42301.8|42281.8|42237.6|42217.6|82
1652766600000|2022-05-17 05:50:00|42300.9|42280.9|42335.9|42315.9|42343.4|42323.4|42291.8|42271.8|102
1652766900000|2022-05-17 05:55:00|42335.1|42315.1|42339.2|42319.2|42346.7|42326.7|42305.1|42285.1|86
1652767200000|2022-05-17 06:00:00|42340.9|42320.9|42345.9|42325.9|42362.6|42342.6|42310.1|42290.1|103
1652767500000|2022-05-17 06:05:00|42347.6|42327.6|42367.6|42347.6|42377.6|42357.6|42332.6|42312.6|83
1652767800000|2022-05-17 06:10:00|42365.1|42345.1|42318.4|42298.4|42380.9|42360.9|42318.4|42298.4|140
1652768100000|2022-05-17 06:15:00|42317.6|42297.6|42259.2|42239.2|42325.1|42305.1|42250.1|42230.1|162
1652768400000|2022-05-17 06:20:00|42260.1|42240.1|42262.6|42242.6|42275.9|42255.9|42250.1|42230.1|98
1652768700000|2022-05-17 06:25:00|42260.1|42240.1|42225.1|42205.1|42260.1|42240.1|42225.1|42205.1|63
1652769000000|2022-05-17 06:30:00|42226.7|42206.7|42235.9|42215.9|42247.5|42227.5|42201.7|42181.7|106
1652769300000|2022-05-17 06:35:00|42217.6|42197.6|42297.5|42277.5|42310.9|42290.9|42215.9|42195.9|146
1652769600000|2022-05-17 06:40:00|42295.9|42275.9|42255.9|42235.9|42300|42280|42255.9|42235.9|71
1652769900000|2022-05-17 06:45:00|42258.4|42238.4|42275.9|42255.9|42275.9|42255.9|42253.4|42233.4|42
1652770200000|2022-05-17 06:50:00|42273.4|42253.4|42263.4|42243.4|42300.9|42280.9|42258.4|42238.4|75
1652770500000|2022-05-17 06:55:00|42265|42245|42308.4|42288.4|42315.9|42295.9|42263.4|42243.4|67
1652770800000|2022-05-17 07:00:00|42305.9|42285.9|42313.4|42293.4|42323.4|42303.4|42255.9|42235.9|111
1652771100000|2022-05-17 07:05:00|42312.5|42292.5|42230.9|42210.9|42320.9|42300.9|42230.9|42210.9|141
1652771400000|2022-05-17 07:10:00|42229.2|42209.2|42215|42195|42263.4|42243.4|42213.4|42193.4|95
1652771700000|2022-05-17 07:15:00|42208.4|42188.4|42244.1|42224.1|42270.9|42250.9|42208.4|42188.4|69
1652772000000|2022-05-17 07:20:00|42232.5|42212.5|42179.1|42159.1|42232.5|42212.5|42170|42150|108
1652772300000|2022-05-17 07:25:00|42177.5|42157.5|42184.9|42164.9|42194.9|42174.9|42160.8|42140.8|108
1652772600000|2022-05-17 07:30:00|42186.6|42166.6|42219.9|42199.9|42237.4|42217.4|42186.6|42166.6|75
1652772900000|2022-05-17 07:35:00|42217.4|42197.4|42347.4|42327.4|42349.1|42329.1|42217.4|42197.4|109
1652773200000|2022-05-17 07:40:00|42342.4|42322.4|42402.5|42382.5|42409.1|42389.1|42340.8|42320.8|299
1652773500000|2022-05-17 07:45:00|42404.1|42384.1|42355.9|42335.9|42409.2|42389.2|42349.2|42329.2|112
1652773800000|2022-05-17 07:50:00|42357.5|42337.5|42385.9|42365.9|42395.9|42375.9|42345.9|42325.9|186
1652774100000|2022-05-17 07:55:00|42383.4|42363.4|42358.4|42338.4|42383.4|42363.4|42330.9|42310.9|47
1652774400000|2022-05-17 08:00:00|42360.9|42340.9|42440.9|42420.9|42458.4|42438.4|42360.9|42340.9|190
1652774700000|2022-05-17 08:05:00|42442.5|42422.5|42493.4|42473.4|42545.9|42525.9|42442.5|42422.5|430
1652775000000|2022-05-17 08:10:00|42490.9|42470.9|42615.9|42595.9|42633.4|42613.4|42490.9|42470.9|380
1652775300000|2022-05-17 08:15:00|42620|42600|42668.4|42648.4|42670.9|42650.9|42600.9|42580.9|273
1652775600000|2022-05-17 08:20:00|42670.9|42650.9|42596.6|42576.6|42685.8|42665.8|42586.6|42566.6|242
1652775900000|2022-05-17 08:25:00|42599.1|42579.1|42645|42625|42658.3|42638.3|42586.6|42566.6|166
1652776200000|2022-05-17 08:30:00|42644.1|42624.1|42626.6|42606.6|42646.6|42626.6|42606.6|42586.6|146
1652776500000|2022-05-17 08:35:00|42625|42605|42578.3|42558.3|42639.1|42619.1|42559.1|42539.1|168
1652776800000|2022-05-17 08:40:00|42579.1|42559.1|42593.3|42573.3|42621.6|42601.6|42576.6|42556.6|106
1652777100000|2022-05-17 08:45:00|42589.1|42569.1|42599.9|42579.9|42629.1|42609.1|42587.4|42567.4|88
1652777400000|2022-05-17 08:50:00|42600.8|42580.8|42565|42545|42600.8|42580.8|42557.5|42537.5|67
1652777700000|2022-05-17 08:55:00|42563.4|42543.4|42564.2|42544.2|42600|42580|42547.5|42527.5|54
1652778000000|2022-05-17 09:00:00|42563.4|42543.4|42575|42555|42611.6|42591.6|42563.4|42543.4|85
1652778300000|2022-05-17 09:05:00|42577.5|42557.5|42604|42584|42627.4|42607.4|42577.5|42557.5|99
1652778600000|2022-05-17 09:10:00|42605.7|42585.7|42593.3|42573.3|42606.5|42586.5|42552.4|42532.4|99
1652778900000|2022-05-17 09:15:00|42590.8|42570.8|42553.3|42533.3|42590.8|42570.8|42541.6|42521.6|57
1652779200000|2022-05-17 09:20:00|42555.8|42535.8|42635.8|42615.8|42640.8|42620.8|42555.8|42535.8|218
1652779500000|2022-05-17 09:25:00|42637.4|42617.4|42689.1|42669.1|42697.4|42677.4|42618.3|42598.3|220
1652779800000|2022-05-17 09:30:00|42687.5|42667.5|42666.6|42646.6|42687.5|42667.5|42648.3|42628.3|66
1652780100000|2022-05-17 09:35:00|42649.1|42629.1|42716.6|42696.6|42750.8|42730.8|42649.1|42629.1|225
1652780400000|2022-05-17 09:40:00|42715|42695|42657.5|42637.5|42721.6|42701.6|42654.1|42634.1|167
1652780700000|2022-05-17 09:45:00|42659.1|42639.1|42583.4|42563.4|42659.1|42639.1|42575.9|42555.9|133
1652781000000|2022-05-17 09:50:00|42585|42565|42590.9|42570.9|42610.9|42590.9|42579.2|42559.2|102
1652781300000|2022-05-17 09:55:00|42595|42575|42640.9|42620.9|42645.9|42625.9|42595|42575|90
1652781600000|2022-05-17 10:00:00|42642.5|42622.5|42630.9|42610.9|42653.4|42633.4|42613.4|42593.4|51
1652781900000|2022-05-17 10:05:00|42625.9|42605.9|42605.9|42585.9|42633.4|42613.4|42605|42585|40
1652782200000|2022-05-17 10:10:00|42608.4|42588.4|42630.9|42610.9|42643.4|42623.4|42601.7|42581.7|49
1652782500000|2022-05-17 10:15:00|42632.5|42612.5|42695.9|42675.9|42700.9|42680.9|42628.5|42608.5|61
1652782800000|2022-05-17 10:20:00|42694.2|42674.2|42688.4|42668.4|42710.9|42690.9|42687.5|42667.5|48
1652783100000|2022-05-17 10:25:00|42690.9|42670.9|42695.9|42675.9|42713.4|42693.4|42690.9|42670.9|58
1652783400000|2022-05-17 10:30:00|42690.9|42670.9|42708.4|42688.4|42737.5|42717.5|42686.7|42666.7|91
1652783700000|2022-05-17 10:35:00|42710|42690|42704.1|42684.1|42713.3|42693.3|42694.1|42674.1|41
1652784000000|2022-05-17 10:40:00|42702.5|42682.5|42623.3|42603.3|42702.5|42682.5|42619.1|42599.1|81
1652784300000|2022-05-17 10:45:00|42624.1|42604.1|42629.1|42609.1|42634.1|42614.1|42604.1|42584.1|155
1652784600000|2022-05-17 10:50:00|42631.6|42611.6|42631.6|42611.6|42646.6|42626.6|42629.1|42609.1|48
1652784900000|2022-05-17 10:55:00|42634.1|42614.1|42639.1|42619.1|42664.1|42644.1|42631.6|42611.6|60
1652785200000|2022-05-17 11:00:00|42637.5|42617.5|42644.1|42624.1|42665.8|42645.8|42630.8|42610.8|64
1652785500000|2022-05-17 11:05:00|42645.8|42625.8|42669.1|42649.1|42675|42655|42630.9|42610.9|70
1652785800000|2022-05-17 11:10:00|42670.8|42650.8|42658.3|42638.3|42688.3|42668.3|42658.3|42638.3|58
1652786100000|2022-05-17 11:15:00|42656.6|42636.6|42635.8|42615.8|42664.1|42644.1|42635.8|42615.8|34
1652786400000|2022-05-17 11:20:00|42636.6|42616.6|42669.1|42649.1|42669.1|42649.1|42636.6|42616.6|56
1652786700000|2022-05-17 11:25:00|42670.8|42650.8|42654.1|42634.1|42675.8|42655.8|42634.1|42614.1|82
1652787000000|2022-05-17 11:30:00|42655|42635|42625.8|42605.8|42684.1|42664.1|42602.5|42582.5|275
1652787300000|2022-05-17 11:35:00|42623.3|42603.3|42664.1|42644.1|42664.1|42644.1|42601.6|42581.6|224
1652787600000|2022-05-17 11:40:00|42665.8|42645.8|42737.4|42717.4|42737.4|42717.4|42661.6|42641.6|227
1652787900000|2022-05-17 11:45:00|42742.4|42722.4|42736.6|42716.6|42772.4|42752.4|42707.5|42687.5|163
1652788200000|2022-05-17 11:50:00|42739.1|42719.1|42742.5|42722.5|42750|42730|42706|42686|173
1652788500000|2022-05-17 11:55:00|42743.4|42723.4|42720.9|42700.9|42745.9|42725.9|42720.9|42700.9|81
1652788800000|2022-05-17 12:00:00|42719.2|42699.2|42698.4|42678.4|42725.9|42705.9|42682.6|42662.6|207
1652789100000|2022-05-17 12:05:00|42700.9|42680.9|42660.1|42640.1|42708.4|42688.4|42658.4|42638.4|180
1652789400000|2022-05-17 12:10:00|42661.7|42641.7|42646|42626|42665.1|42645.1|42590.1|42570.1|503
1652789700000|2022-05-17 12:15:00|42647.6|42627.6|42645.1|42625.1|42696|42676|42631|42611|325
1652790000000|2022-05-17 12:20:00|42640.1|42620.1|42609.2|42589.2|42680.9|42660.9|42606.7|42586.7|258
1652790300000|2022-05-17 12:25:00|42608.5|42588.5|42581|42561|42625.9|42605.9|42581|42561|216
1652790600000|2022-05-17 12:30:00|42579.4|42559.4|42638.5|42618.5|42651|42631|42562.6|42542.6|243
1652790900000|2022-05-17 12:35:00|42636|42616|42712.6|42692.6|42755.1|42735.1|42636|42616|554
1652791200000|2022-05-17 12:40:00|42714.2|42694.2|42715.1|42695.1|42743.4|42723.4|42692.6|42672.6|234
1652791500000|2022-05-17 12:45:00|42712.6|42692.6|42734.2|42714.2|42765.1|42745.1|42712.6|42692.6|159
1652791800000|2022-05-17 12:50:00|42732.6|42712.6|42720.9|42700.9|42734.2|42714.2|42705|42685|108
1652792100000|2022-05-17 12:55:00|42722.5|42702.5|42690.9|42670.9|42731.6|42711.6|42674.2|42654.2|212
1652792400000|2022-05-17 13:00:00|42688.4|42668.4|42804.1|42784.1|42842.4|42822.4|42688.4|42668.4|550
1652792700000|2022-05-17 13:05:00|42810.8|42790.8|42734|42714|42829.1|42809.1|42719.9|42699.9|367
1652793000000|2022-05-17 13:10:00|42732.4|42712.4|42676.6|42656.6|42757.4|42737.4|42673.3|42653.3|306
1652793300000|2022-05-17 13:15:00|42678.3|42658.3|42694.1|42674.1|42720|42700|42669.1|42649.1|231
1652793600000|2022-05-17 13:20:00|42695.8|42675.8|42713.4|42693.4|42735|42715|42695.8|42675.8|144
1652793900000|2022-05-17 13:25:00|42714.1|42694.1|42663.4|42643.4|42718.4|42698.4|42650.9|42630.9|165
1652794200000|2022-05-17 13:30:00|42661.7|42641.7|42605|42585|42715|42695|42587.5|42567.5|483
1652794500000|2022-05-17 13:35:00|42606.6|42586.6|42568.4|42548.4|42607.5|42587.5|42504.2|42484.2|446
1652794800000|2022-05-17 13:40:00|42570|42550|42678.4|42658.4|42700|42680|42570|42550|434
1652795100000|2022-05-17 13:45:00|42675.9|42655.9|42580.9|42560.9|42684.1|42664.1|42565.9|42545.9|302
1652795400000|2022-05-17 13:50:00|42581.7|42561.7|42585.9|42565.9|42648.4|42628.4|42567.5|42547.5|167
1652795700000|2022-05-17 13:55:00|42590.9|42570.9|42595.9|42575.9|42610.9|42590.9|42553.4|42533.4|149
1652796000000|2022-05-17 14:00:00|42597.5|42577.5|42643.4|42623.4|42651.6|42631.6|42595.9|42575.9|171
1652796300000|2022-05-17 14:05:00|42642.5|42622.5|42592.6|42572.6|42643.4|42623.4|42569.2|42549.2|205
1652796600000|2022-05-17 14:10:00|42590.9|42570.9|42525.1|42505.1|42590.9|42570.9|42505.1|42485.1|319
1652796900000|2022-05-17 14:15:00|42528.4|42508.4|42652.6|42632.6|42652.6|42632.6|42526|42506|249
1652797200000|2022-05-17 14:20:00|42651.8|42631.8|42601|42581|42661.6|42641.6|42585.1|42565.1|158
1652797500000|2022-05-17 14:25:00|42605.1|42585.1|42571|42551|42617.6|42597.6|42570.1|42550.1|91
1652797800000|2022-05-17 14:30:00|42568.5|42548.5|42590.1|42570.1|42610.9|42590.9|42550.1|42530.1|166
1652798100000|2022-05-17 14:35:00|42592.6|42572.6|42542.6|42522.6|42592.6|42572.6|42512.6|42492.6|172
1652798400000|2022-05-17 14:40:00|42537.6|42517.6|42501.9|42481.9|42537.6|42517.6|42486.9|42466.9|269
1652798700000|2022-05-17 14:45:00|42498.6|42478.6|42508.5|42488.5|42533.5|42513.5|42488.6|42468.6|183
1652799000000|2022-05-17 14:50:00|42509.4|42489.4|42429.4|42409.4|42510.2|42490.2|42411.9|42391.9|283
1652799300000|2022-05-17 14:55:00|42427.7|42407.7|42534.4|42514.4|42534.4|42514.4|42421.9|42401.9|238
1652799600000|2022-05-17 15:00:00|42532.7|42512.7|42540|42520|42540|42520|42505.1|42485.1|198
1652799900000|2022-05-17 15:05:00|42538.4|42518.4|42550.9|42530.9|42558.5|42538.5|42525.9|42505.9|239
1652800200000|2022-05-17 15:10:00|42545.9|42525.9|42537.6|42517.6|42580|42560|42535.9|42515.9|140
1652800500000|2022-05-17 15:15:00|42536.8|42516.8|42547.6|42527.6|42561|42541|42523.4|42503.4|295
1652800800000|2022-05-17 15:20:00|42542.6|42522.6|42547.6|42527.6|42556.8|42536.8|42512.6|42492.6|118
1652801100000|2022-05-17 15:25:00|42545.1|42525.1|42557.8|42537.8|42558.5|42538.5|42530.9|42510.9|144
1652801400000|2022-05-17 15:30:00|42559.4|42539.4|42565.1|42545.1|42576.9|42556.9|42546.9|42526.9|135
1652801700000|2022-05-17 15:35:00|42562.6|42542.6|42557.6|42537.6|42570.1|42550.1|42545.1|42525.1|129
1652802000000|2022-05-17 15:40:00|42559.3|42539.3|42532.6|42512.6|42582.6|42562.6|42532.6|42512.6|174
1652802300000|2022-05-17 15:45:00|42531.8|42511.8|42460.1|42440.1|42540.9|42520.9|42455.1|42435.1|203
1652802600000|2022-05-17 15:50:00|42461|42441|42500.1|42480.1|42501|42481|42455.1|42435.1|166
1652802900000|2022-05-17 15:55:00|42498.5|42478.5|42475.1|42455.1|42498.5|42478.5|42460.1|42440.1|143
1652803200000|2022-05-17 16:00:00|42471|42451|42426.9|42406.9|42487.6|42467.6|42426.9|42406.9|113
1652803500000|2022-05-17 16:05:00|42428.5|42408.5|42403.5|42383.5|42429.4|42409.4|42352.8|42332.8|463
1652803800000|2022-05-17 16:10:00|42400.1|42380.1|42449.3|42429.3|42457.6|42437.6|42385.1|42365.1|199
1652804100000|2022-05-17 16:15:00|42450.1|42430.1|42492.6|42472.6|42525.1|42505.1|42450.1|42430.1|236
1652804400000|2022-05-17 16:20:00|42487.6|42467.6|42480.3|42460.3|42510.1|42490.1|42470.1|42450.1|237
1652804700000|2022-05-17 16:25:00|42476.9|42456.9|42488.5|42468.5|42502.8|42482.8|42470.3|42450.3|140
1652805000000|2022-05-17 16:30:00|42491|42471|42469.4|42449.4|42491|42471|42456.9|42436.9|223
1652805300000|2022-05-17 16:35:00|42471|42451|42426.9|42406.9|42476|42456|42420.3|42400.3|145
1652805600000|2022-05-17 16:40:00|42428.5|42408.5|42471.9|42451.9|42472.8|42452.8|42416.9|42396.9|109
1652805900000|2022-05-17 16:45:00|42473.5|42453.5|42426.1|42406.1|42474.4|42454.4|42421.1|42401.1|383
1652806200000|2022-05-17 16:50:00|42421.1|42401.1|42392.9|42372.9|42433.6|42413.6|42382|42362|276
1652806500000|2022-05-17 16:55:00|42397|42377|42415.4|42395.4|42417|42397|42375.4|42355.4|867
1652806800000|2022-05-17 17:00:00|42410.4|42390.4|42399.5|42379.5|42456.1|42436.1|42395.3|42375.3|368
1652807100000|2022-05-17 17:05:00|42397|42377|42382.9|42362.9|42397|42377|42372.9|42352.9|132
1652807400000|2022-05-17 17:10:00|42384.5|42364.5|42423.8|42403.8|42425.4|42405.4|42358.8|42338.8|141
1652807700000|2022-05-17 17:15:00|42425.4|42405.4|42435.4|42415.4|42455.4|42435.4|42425.4|42405.4|99
1652808000000|2022-05-17 17:20:00|42438.8|42418.8|42415.4|42395.4|42442.9|42422.9|42413.8|42393.8|163
1652808300000|2022-05-17 17:25:00|42417.9|42397.9|42417.9|42397.9|42430.4|42410.4|42396.3|42376.3|73
1652808600000|2022-05-17 17:30:00|42417|42397|42397.9|42377.9|42417|42397|42382.9|42362.9|57
1652808900000|2022-05-17 17:35:00|42396.3|42376.3|42380.4|42360.4|42396.3|42376.3|42370.4|42350.4|63
1652809200000|2022-05-17 17:40:00|42378.8|42358.8|42387.9|42367.9|42390.4|42370.4|42358.8|42338.8|65
1652809500000|2022-05-17 17:45:00|42385.4|42365.4|42400.4|42380.4|42402|42382|42372.9|42352.9|34
1652809800000|2022-05-17 17:50:00|42402|42382|42407.9|42387.9|42420.4|42400.4|42392.9|42372.9|72
1652810100000|2022-05-17 17:55:00|42402.9|42382.9|42367.9|42347.9|42407.9|42387.9|42362.9|42342.9|57
1652810400000|2022-05-17 18:00:00|42364.7|42344.7|42292.9|42272.9|42367.9|42347.9|42292.9|42272.9|113
1652810700000|2022-05-17 18:05:00|42305.3|42285.3|42360.4|42340.4|42400.4|42380.4|42280.4|42260.4|105
1652811000000|2022-05-17 18:10:00|42357.2|42337.2|42255.4|42235.4|42357.2|42337.2|42212.9|42192.9|199
1652811300000|2022-05-17 18:15:00|42258.7|42238.7|42252.9|42232.9|42270.4|42250.4|42222.9|42202.9|66
1652811600000|2022-05-17 18:20:00|42250.4|42230.4|42206.2|42186.2|42250.4|42230.4|42147.9|42127.9|267
1652811900000|2022-05-17 18:25:00|42204.5|42184.5|42180.4|42160.4|42240.4|42220.4|42174.7|42154.7|93
1652812200000|2022-05-17 18:30:00|42177.2|42157.2|42097.9|42077.9|42202.9|42182.9|42087|42067|138
1652812500000|2022-05-17 18:35:00|42096.3|42076.3|42182|42162|42182|42162|42082.9|42062.9|101
1652812800000|2022-05-17 18:40:00|42183.7|42163.7|42254.5|42234.5|42255.4|42235.4|42183.7|42163.7|82
1652813100000|2022-05-17 18:45:00|42256.2|42236.2|42302.9|42282.9|42306.3|42286.3|42245.4|42225.4|137
1652813400000|2022-05-17 18:50:00|42304.5|42284.5|42265.4|42245.4|42307.9|42287.9|42265.4|42245.4|32
1652813700000|2022-05-17 18:55:00|42263.8|42243.8|42271.3|42251.3|42285.4|42265.4|42230.4|42210.4|66
1652814000000|2022-05-17 19:00:00|42270.4|42250.4|42287.9|42267.9|42298.7|42278.7|42267.9|42247.9|28
1652814300000|2022-05-17 19:05:00|42286.3|42266.3|42317.1|42297.1|42327|42307|42264.7|42244.7|105
1652814600000|2022-05-17 19:10:00|42319.6|42299.6|42287.9|42267.9|42332.9|42312.9|42284.6|42264.6|62
1652814900000|2022-05-17 19:15:00|42290.4|42270.4|42327.9|42307.9|42327.9|42307.9|42287.9|42267.9|28
1652815200000|2022-05-17 19:20:00|42329.6|42309.6|42322.1|42302.1|42337.9|42317.9|42302.9|42282.9|32
1652815500000|2022-05-17 19:25:00|42320.4|42300.4|42301.3|42281.3|42327.9|42307.9|42292.9|42272.9|24
1652815800000|2022-05-17 19:30:00|42299.7|42279.7|42316.3|42296.3|42325.4|42305.4|42287.9|42267.9|27
1652816100000|2022-05-17 19:35:00|42315.4|42295.4|42332.9|42312.9|42335.4|42315.4|42310.4|42290.4|18
1652816400000|2022-05-17 19:40:00|42334.6|42314.6|42350.4|42330.4|42354.6|42334.6|42327.9|42307.9|31
1652816700000|2022-05-17 19:45:00|42348.8|42328.8|42297.9|42277.9|42348.8|42328.8|42297.9|42277.9|40
1652817000000|2022-05-17 19:50:00|42294.7|42274.7|42309.6|42289.6|42322.9|42302.9|42287.9|42267.9|35
1652817300000|2022-05-17 19:55:00|42310.4|42290.4|42337.8|42317.8|42337.8|42317.8|42298.8|42278.8|53
1652817600000|2022-05-17 20:00:00|42338.7|42318.7|42337.9|42317.9|42342.1|42322.1|42317.9|42297.9|21
1652817900000|2022-05-17 20:05:00|42339.6|42319.6|42345.4|42325.4|42345.4|42325.4|42339.6|42319.6|2
1652818200000|2022-05-17 20:10:00|42343.8|42323.8|42340.4|42320.4|42345.4|42325.4|42340.4|42320.4|4
1652818500000|2022-05-17 20:15:00|42338.8|42318.8|42361.3|42341.3|42364.6|42344.6|42337.9|42317.9|39
1652818800000|2022-05-17 20:20:00|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42361.3|42341.3|6
1652819100000|2022-05-17 20:25:00|42362.9|42342.9|42327.1|42307.1|42363|42343|42324.6|42304.6|28
1652819400000|2022-05-17 20:30:00|42328|42308|42353|42333|42353|42333|42328|42308|14
1652819700000|2022-05-17 20:35:00|42354.6|42334.6|42368|42348|42368|42348|42353|42333|11
1652820000000|2022-05-17 20:40:00|42369.6|42349.6|42363|42343|42371.3|42351.3|42363|42343|24
1652820300000|2022-05-17 20:45:00|42359.7|42339.7|42355.5|42335.5|42359.7|42339.7|42355.5|42335.5|7
1652820600000|2022-05-17 20:50:00|||||||||2
1652820900000|2022-05-17 20:55:00|42347.1|42327.1|42333|42313|42347.1|42327.1|42333|42313|67
1652824800000|2022-05-17 22:00:00|42315.9|42295.9|42328.7|42308.7|42333|42313|42310.5|42290.5|57
1652825100000|2022-05-17 22:05:00|42329.6|42309.6|42370.5|42350.5|42370.5|42350.5|42329.6|42309.6|26
1652825400000|2022-05-17 22:10:00|42368.9|42348.9|42388.9|42368.9|42388.9|42368.9|42368|42348|6
1652825700000|2022-05-17 22:15:00|42385.5|42365.5|42381.4|42361.4|42385.5|42365.5|42378.9|42358.9|10
1652826000000|2022-05-17 22:20:00|42379.8|42359.8|42380.5|42360.5|42381.4|42361.4|42379.8|42359.8|9
1652826300000|2022-05-17 22:25:00|42382.1|42362.1|42404.6|42384.6|42405.3|42385.3|42382.1|42362.1|20
1652826600000|2022-05-17 22:30:00|42407.1|42387.1|42413|42393|42418|42398|42407.1|42387.1|14
1652826900000|2022-05-17 22:35:00|42410.5|42390.5|42403.9|42383.9|42410.5|42390.5|42403|42383|5
1652827200000|2022-05-17 22:40:00|42404.8|42384.8|42403|42383|42416.4|42396.4|42398|42378|54
1652827500000|2022-05-17 22:45:00|42404.6|42384.6|42405.5|42385.5|42418|42398|42404.6|42384.6|14
1652827800000|2022-05-17 22:50:00|42403|42383|42368|42348|42403|42383|42365.5|42345.5|15
1652828100000|2022-05-17 22:55:00|42366.4|42346.4|42360.5|42340.5|42368|42348|42360.5|42340.5|11
1652828400000|2022-05-17 23:00:00|42362.1|42342.1|42371.4|42351.4|42381.4|42361.4|42355.5|42335.5|31
1652828700000|2022-05-17 23:05:00|42373.9|42353.9|42364.6|42344.6|42378|42358|42363|42343|14
1652829000000|2022-05-17 23:10:00|42365.5|42345.5|42363|42343|42375.5|42355.5|42363|42343|6
1652829300000|2022-05-17 23:15:00|42365.5|42345.5|42372.3|42352.3|42372.3|42352.3|42363|42343|6
1652829600000|2022-05-17 23:20:00|42371.4|42351.4|42383|42363|42383|42363|42371.4|42351.4|9
1652829900000|2022-05-17 23:25:00|42381.4|42361.4|42378|42358|42383|42363|42375.5|42355.5|5
1652830200000|2022-05-17 23:30:00|42380.5|42360.5|42400.5|42380.5|42408|42388|42380.5|42360.5|6
1652830500000|2022-05-17 23:35:00|42398|42378|42374.8|42354.8|42398|42378|42373|42353|13
1652830800000|2022-05-17 23:40:00|42373|42353|42369.6|42349.6|42373|42353|42360.5|42340.5|8
1652831100000|2022-05-17 23:45:00|42370.5|42350.5|42355.5|42335.5|42373|42353|42353.9|42333.9|8
1652831400000|2022-05-17 23:50:00|42356.4|42336.4|42364.8|42344.8|42377.1|42357.1|42355.5|42335.5|9
1652831700000|2022-05-17 23:55:00|42366.4|42346.4|42373|42353|42374.6|42354.6|42360.5|42340.5|14
1652832000000|2022-05-18 00:00:00|42371.4|42351.4|42405.5|42385.5|42430.5|42410.5|42358|42338|47
1652832300000|2022-05-18 00:05:00|42408|42388|42463|42443|42483|42463|42407.1|42387.1|75
1652832600000|2022-05-18 00:10:00|42464.6|42444.6|42458|42438|42478|42458|42448|42428|25
1652832900000|2022-05-18 00:15:00|42459.6|42439.6|42438|42418|42468|42448|42436.4|42416.4|13
1652833200000|2022-05-18 00:20:00|42436.4|42416.4|42436.4|42416.4|42438|42418|42426.4|42406.4|4
1652833500000|2022-05-18 00:25:00|42434.8|42414.8|42418|42398|42434.8|42414.8|42418|42398|9
1652833800000|2022-05-18 00:30:00|42417.1|42397.1|42413|42393|42423|42403|42403|42383|27
1652834100000|2022-05-18 00:35:00|42414.6|42394.6|42428|42408|42428|42408|42410.5|42390.5|9
1652834400000|2022-05-18 00:40:00|42429.6|42409.6|42416.4|42396.4|42435.5|42415.5|42411.4|42391.4|39
1652834700000|2022-05-18 00:45:00|42418|42398|42408|42388|42422.3|42402.3|42386.4|42366.4|35
1652835000000|2022-05-18 00:50:00|42408.9|42388.9|42397.3|42377.3|42408.9|42388.9|42376.4|42356.4|42
1652835300000|2022-05-18 00:55:00|42396.4|42376.4|42363.9|42343.9|42397.3|42377.3|42361.4|42341.4|30
1652835600000|2022-05-18 01:00:00|42365.5|42345.5|42418.9|42398.9|42432.1|42412.1|42365.5|42345.5|197
1652835900000|2022-05-18 01:05:00|42420.5|42400.5|42370.5|42350.5|42428|42408|42353.9|42333.9|73
1652836200000|2022-05-18 01:10:00|42369.6|42349.6|42366.4|42346.4|42374.6|42354.6|42348|42328|50
1652836500000|2022-05-18 01:15:00|42368|42348|42377.1|42357.1|42382.1|42362.1|42348|42328|41
1652836800000|2022-05-18 01:20:00|42380.5|42360.5|42364.6|42344.6|42385.5|42365.5|42349.6|42329.6|52
1652837100000|2022-05-18 01:25:00|42366.2|42346.2|42359.6|42339.6|42382.1|42362.1|42349.6|42329.6|60
1652837400000|2022-05-18 01:30:00|42358.7|42338.7|42237.3|42217.3|42358.7|42338.7|42219.8|42199.8|190
1652837700000|2022-05-18 01:35:00|42236.4|42216.4|42257.3|42237.3|42268|42248|42229.8|42209.8|57
1652838000000|2022-05-18 01:40:00|42258.2|42238.2|42218.2|42198.2|42263|42243|42215.7|42195.7|115
1652838300000|2022-05-18 01:45:00|42216.6|42196.6|42221.4|42201.4|42236.4|42216.4|42178.9|42158.9|233
1652838600000|2022-05-18 01:50:00|42219.8|42199.8|42223.9|42203.9|42243.9|42223.9|42188.9|42168.9|62
1652838900000|2022-05-18 01:55:00|42219.8|42199.8|42306.4|42286.4|42311.4|42291.4|42213.9|42193.9|81
1652839200000|2022-05-18 02:00:00|42302.3|42282.3|42288.9|42268.9|42320.5|42300.5|42278|42258|81
1652839500000|2022-05-18 02:05:00|42291.4|42271.4|42273.9|42253.9|42303|42283|42253.9|42233.9|48
1652839800000|2022-05-18 02:10:00|42276.4|42256.4|42253.9|42233.9|42278.9|42258.9|42249.8|42229.8|37
1652840100000|2022-05-18 02:15:00|42248.9|42228.9|42283.9|42263.9|42283.9|42263.9|42234.8|42214.8|36
1652840400000|2022-05-18 02:20:00|42282.3|42262.3|42276.4|42256.4|42294.8|42274.8|42273.9|42253.9|10
1652840700000|2022-05-18 02:25:00|42278.9|42258.9|42294.6|42274.6|42301.4|42281.4|42276.4|42256.4|20
1652841000000|2022-05-18 02:30:00|42293|42273|42278|42258|42300.4|42280.4|42273.9|42253.9|38
1652841300000|2022-05-18 02:35:00|42279.6|42259.6|42273|42253|42279.6|42259.6|42248.9|42228.9|65
1652841600000|2022-05-18 02:40:00|42273.9|42253.9|42313.9|42293.9|42313.9|42293.9|42268.9|42248.9|39
1652841900000|2022-05-18 02:45:00|42316.4|42296.4|42293.9|42273.9|42338.9|42318.9|42288.9|42268.9|63
1652842200000|2022-05-18 02:50:00|42294.8|42274.8|42298.9|42278.9|42318|42298|42294.8|42274.8|25
1652842500000|2022-05-18 02:55:00|42303.9|42283.9|42276.4|42256.4|42303.9|42283.9|42263.9|42243.9|20
1652842800000|2022-05-18 03:00:00|42273.9|42253.9|42278.9|42258.9|42296.4|42276.4|42261.4|42241.4|22
1652843100000|2022-05-18 03:05:00|42276.4|42256.4|42271.4|42251.4|42278.9|42258.9|42261.4|42241.4|20
1652843400000|2022-05-18 03:10:00|42268.9|42248.9|42267.3|42247.3|42281.4|42261.4|42252.3|42232.3|43
1652843700000|2022-05-18 03:15:00|42266.4|42246.4|42248.9|42228.9|42270.6|42250.6|42241.4|42221.4|67
1652844000000|2022-05-18 03:20:00|42247.3|42227.3|42187.2|42167.2|42247.3|42227.3|42183.9|42163.9|80
1652844300000|2022-05-18 03:25:00|42185.6|42165.6|42195.6|42175.6|42204.7|42184.7|42176.5|42156.5|58
1652844600000|2022-05-18 03:30:00|42198.1|42178.1|42198.1|42178.1|42218.1|42198.1|42193.1|42173.1|36
1652844900000|2022-05-18 03:35:00|42200.6|42180.6|42153.1|42133.1|42200.6|42180.6|42135.6|42115.6|51
1652845200000|2022-05-18 03:40:00|42151.5|42131.5|42125.6|42105.6|42153.1|42133.1|42125.6|42105.6|37
1652845500000|2022-05-18 03:45:00|42123.1|42103.1|42150.6|42130.6|42160.6|42140.6|42121.3|42101.3|21
1652845800000|2022-05-18 03:50:00|42148.1|42128.1|42158.1|42138.1|42158.1|42138.1|42138.1|42118.1|10
1652846100000|2022-05-18 03:55:00|42156.5|42136.5|42173.1|42153.1|42173.1|42153.1|42145.6|42125.6|15
1652846400000|2022-05-18 04:00:00|42174.7|42154.7|42187.2|42167.2|42189.7|42169.7|42162.2|42142.2|20
1652846700000|2022-05-18 04:05:00|42184.7|42164.7|42177.2|42157.2|42187.2|42167.2|42169.7|42149.7|19
1652847000000|2022-05-18 04:10:00|42176.3|42156.3|42167.2|42147.2|42176.3|42156.3|42166.3|42146.3|11
1652847300000|2022-05-18 04:15:00|42168.8|42148.8|42155.6|42135.6|42170.6|42150.6|42153.1|42133.1|10
1652847600000|2022-05-18 04:20:00|42157.2|42137.2|42174.7|42154.7|42191.3|42171.3|42157.2|42137.2|31
1652847900000|2022-05-18 04:25:00|42172.2|42152.2|42147.2|42127.2|42172.2|42152.2|42147.2|42127.2|5
1652848200000|2022-05-18 04:30:00|42146.3|42126.3|42137.2|42117.2|42147.2|42127.2|42124.7|42104.7|27
1652848500000|2022-05-18 04:35:00|42138.1|42118.1|42144.7|42124.7|42148.1|42128.1|42127.2|42107.2|18
1652848800000|2022-05-18 04:40:00|42147.2|42127.2|42159.7|42139.7|42161.3|42141.3|42144.7|42124.7|14
1652849100000|2022-05-18 04:45:00|42158.8|42138.8|42152.2|42132.2|42159.7|42139.7|42142.2|42122.2|10
1652849400000|2022-05-18 04:50:00|42149.7|42129.7|42157.2|42137.2|42158.8|42138.8|42149.7|42129.7|6
1652849700000|2022-05-18 04:55:00|42154.7|42134.7|42167.2|42147.2|42167.2|42147.2|42154.7|42134.7|11
1652850000000|2022-05-18 05:00:00|42164.7|42144.7|42202.2|42182.2|42209.7|42189.7|42164.7|42144.7|58
1652850300000|2022-05-18 05:05:00|42204.7|42184.7|42247.2|42227.2|42264.7|42244.7|42200.6|42180.6|112
1652850600000|2022-05-18 05:10:00|42249.7|42229.7|42277.2|42257.2|42302.2|42282.2|42242.2|42222.2|47
1652850900000|2022-05-18 05:15:00|42274|42254|42277.2|42257.2|42284.7|42264.7|42254.7|42234.7|46
1652851200000|2022-05-18 05:20:00|42280.4|42260.4|42260.6|42240.6|42282.2|42262.2|42241.3|42221.3|54
1652851500000|2022-05-18 05:25:00|42259.7|42239.7|42297.2|42277.2|42297.2|42277.2|42257.2|42237.2|82
1652851800000|2022-05-18 05:30:00|42298.1|42278.1|42294.7|42274.7|42317.2|42297.2|42266.5|42246.5|113
1652852100000|2022-05-18 05:35:00|42297.2|42277.2|42237.2|42217.2|42297.2|42277.2|42234.7|42214.7|122
1652852400000|2022-05-18 05:40:00|42235.6|42215.6|42268.8|42248.8|42268.8|42248.8|42234.7|42214.7|91
1652852700000|2022-05-18 05:45:00|42269.7|42249.7|42319.7|42299.7|42322.2|42302.2|42269.7|42249.7|157
1652853000000|2022-05-18 05:50:00|42318.1|42298.1|42342.2|42322.2|42352.2|42332.2|42308.1|42288.1|85
1652853300000|2022-05-18 05:55:00|42344.7|42324.7|42372.9|42352.9|42372.9|42352.9|42337.2|42317.2|84
1652853600000|2022-05-18 06:00:00|42373.8|42353.8|42421.3|42401.3|42423.8|42403.8|42346.3|42326.3|202
1652853900000|2022-05-18 06:05:00|42426.3|42406.3|42391.3|42371.3|42442.2|42422.2|42386.3|42366.3|173
1652854200000|2022-05-18 06:10:00|42392.9|42372.9|42396.3|42376.3|42411.3|42391.3|42373.8|42353.8|95
1652854500000|2022-05-18 06:15:00|42397.9|42377.9|42361.3|42341.3|42406.3|42386.3|42353.8|42333.8|85
1652854800000|2022-05-18 06:20:00|42363.8|42343.8|42301.3|42281.3|42366.3|42346.3|42296.3|42276.3|120
1652855100000|2022-05-18 06:25:00|42302.9|42282.9|42303.8|42283.8|42321.3|42301.3|42281.3|42261.3|86
1652855400000|2022-05-18 06:30:00|42305.4|42285.4|42301.3|42281.3|42321.3|42301.3|42293.8|42273.8|61
1652855700000|2022-05-18 06:35:00|42299.7|42279.7|42259.7|42239.7|42299.7|42279.7|42221.3|42201.3|91
1652856000000|2022-05-18 06:40:00|42258.8|42238.8|42231.3|42211.3|42262.9|42242.9|42218.8|42198.8|93
1652856300000|2022-05-18 06:45:00|42229.7|42209.7|42186.3|42166.3|42229.7|42209.7|42186.3|42166.3|99
1652856600000|2022-05-18 06:50:00|42188.8|42168.8|42171.3|42151.3|42188.8|42168.8|42167.2|42147.2|103
1652856900000|2022-05-18 06:55:00|42172.9|42152.9|42130.4|42110.4|42173.8|42153.8|42111.3|42091.3|147
1652857200000|2022-05-18 07:00:00|42128.8|42108.8|42022.4|42002.4|42128.8|42108.8|41943.1|41923.1|530
1652857500000|2022-05-18 07:05:00|42019.9|41999.9|41998.3|41978.3|42059.9|42039.9|41989.9|41969.9|167
1652857800000|2022-05-18 07:10:00|41995.8|41975.8|41999.9|41979.9|42024.9|42004.9|41947.4|41927.4|192
1652858100000|2022-05-18 07:15:00|42006.5|41986.5|42094|42074|42094|42074|42001.5|41981.5|133
1652858400000|2022-05-18 07:20:00|42095.6|42075.6|42064|42044|42106.5|42086.5|42049.9|42029.9|71
1652858700000|2022-05-18 07:25:00|42059|42039|42049.2|42029.2|42064.9|42044.9|42032.4|42012.4|63
1652859000000|2022-05-18 07:30:00|42048.3|42028.3|42088.3|42068.3|42089.9|42069.9|41988.3|41968.3|102
1652859300000|2022-05-18 07:35:00|42089.9|42069.9|42059.9|42039.9|42094|42074|42048.3|42028.3|71
1652859600000|2022-05-18 07:40:00|42057.4|42037.4|42119.9|42099.9|42119.9|42099.9|42054|42034|67
1652859900000|2022-05-18 07:45:00|42121.5|42101.5|42072.4|42052.4|42124.9|42104.9|42067.4|42047.4|77
1652860200000|2022-05-18 07:50:00|42074.9|42054.9|42079.9|42059.9|42092.4|42072.4|42060.8|42040.8|46
1652860500000|2022-05-18 07:55:00|42081.5|42061.5|42153.3|42133.3|42159|42139|42081.5|42061.5|61
1652860800000|2022-05-18 08:00:00|42152.4|42132.4|42132.4|42112.4|42171.5|42151.5|42127.4|42107.4|94
1652861100000|2022-05-18 08:05:00|42130.8|42110.8|42181.7|42161.7|42181.7|42161.7|42106.7|42086.7|335
1652861400000|2022-05-18 08:10:00|42184.9|42164.9|42191.7|42171.7|42220.8|42200.8|42179.2|42159.2|118
1652861700000|2022-05-18 08:15:00|42193.3|42173.3|42204.2|42184.2|42214.2|42194.2|42193.3|42173.3|59
1652862000000|2022-05-18 08:20:00|42212.4|42192.4|42154.2|42134.2|42214|42194|42140.1|42120.1|82
1652862300000|2022-05-18 08:25:00|42152.6|42132.6|42186.7|42166.7|42196.7|42176.7|42151.7|42131.7|55
1652862600000|2022-05-18 08:30:00|42188.3|42168.3|42141.7|42121.7|42191.7|42171.7|42141.7|42121.7|45
1652862900000|2022-05-18 08:35:00|42139.2|42119.2|41982.7|41962.7|42139.2|42119.2|41981.7|41961.7|130
1652863200000|2022-05-18 08:40:00|41981.7|41961.7|42019.3|41999.3|42046.7|42026.7|41975.8|41955.8|83
1652863500000|2022-05-18 08:45:00|42017.7|41997.7|42078.3|42058.3|42078.3|42058.3|42016.8|41996.8|53
1652863800000|2022-05-18 08:50:00|42079.3|42059.3|42095.9|42075.9|42131.8|42111.8|42079.3|42059.3|55
1652864100000|2022-05-18 08:55:00|42096.8|42076.8|42108.4|42088.4|42121.8|42101.8|42085.2|42065.2|47
1652864400000|2022-05-18 09:00:00|42109.3|42089.3|42104.3|42084.3|42144.3|42124.3|42104.3|42084.3|34
1652864700000|2022-05-18 09:05:00|42102.7|42082.7|42141.8|42121.8|42146.8|42126.8|42096.8|42076.8|40
1652865000000|2022-05-18 09:10:00|42140.2|42120.2|42186.8|42166.8|42189.3|42169.3|42126.8|42106.8|78
1652865300000|2022-05-18 09:15:00|42180.2|42160.2|42164.3|42144.3|42189.3|42169.3|42162.7|42142.7|30
1652865600000|2022-05-18 09:20:00|42165.9|42145.9|42201.8|42181.8|42224.3|42204.3|42165.9|42145.9|50
1652865900000|2022-05-18 09:25:00|42203.4|42183.4|42151.8|42131.8|42203.4|42183.4|42144.3|42124.3|40
1652866200000|2022-05-18 09:30:00|42150.2|42130.2|42211.8|42191.8|42211.8|42191.8|42149.3|42129.3|45
1652866500000|2022-05-18 09:35:00|42213.4|42193.4|42194.3|42174.3|42222.7|42202.7|42191.8|42171.8|53
1652866800000|2022-05-18 09:40:00|42195.9|42175.9|42209.3|42189.3|42221.8|42201.8|42192.7|42172.7|29
1652867100000|2022-05-18 09:45:00|42207.7|42187.7|42215|42195|42234.1|42214.1|42205.2|42185.2|77
1652867400000|2022-05-18 09:50:00|42215.9|42195.9|42215|42195|42225|42205|42207.5|42187.5|26
1652867700000|2022-05-18 09:55:00|42216.6|42196.6|42265|42245|42267.5|42247.5|42195|42175|57
1652868000000|2022-05-18 10:00:00|42266.6|42246.6|42284.1|42264.1|42284.1|42264.1|42256.6|42236.6|77
1652868300000|2022-05-18 10:05:00|42282.5|42262.5|42270|42250|42309.1|42289.1|42268.4|42248.4|120
1652868600000|2022-05-18 10:10:00|42267.5|42247.5|42265.9|42245.9|42282.5|42262.5|42265.9|42245.9|26
1652868900000|2022-05-18 10:15:00|42257.5|42237.5|42293.4|42273.4|42299.1|42279.1|42245|42225|63
1652869200000|2022-05-18 10:20:00|42295|42275|42301.6|42281.6|42310|42290|42290|42270|37
1652869500000|2022-05-18 10:25:00|42304.1|42284.1|42317.5|42297.5|42323.4|42303.4|42300|42280|51
1652869800000|2022-05-18 10:30:00|42312.5|42292.5|42267.3|42247.3|42312.5|42292.5|42265.7|42245.7|99
1652870100000|2022-05-18 10:35:00|42268.2|42248.2|42268.2|42248.2|42283.2|42263.2|42268.2|42248.2|32
1652870400000|2022-05-18 10:40:00|42266.6|42246.6|42258.2|42238.2|42278.2|42258.2|42253.2|42233.2|40
1652870700000|2022-05-18 10:45:00|42263.2|42243.2|42229.1|42209.1|42263.2|42243.2|42220.7|42200.7|52
1652871000000|2022-05-18 10:50:00|42233.2|42213.2|42235.7|42215.7|42253.2|42233.2|42233.2|42213.2|43
1652871300000|2022-05-18 10:55:00|42233.2|42213.2|42228.2|42208.2|42240.7|42220.7|42225.7|42205.7|35
1652871600000|2022-05-18 11:00:00|42230.7|42210.7|42190|42170|42250|42230|42179.1|42159.1|81
1652871900000|2022-05-18 11:05:00|42187.5|42167.5|42148.4|42128.4|42187.5|42167.5|42127.5|42107.5|85
1652872200000|2022-05-18 11:10:00|42147.5|42127.5|42102.5|42082.5|42160|42140|42100|42080|62
1652872500000|2022-05-18 11:15:00|42105|42085|42130.9|42110.9|42136.6|42116.6|42095.9|42075.9|56
1652872800000|2022-05-18 11:20:00|42130|42110|42120.9|42100.9|42150|42130|42120|42100|62
1652873100000|2022-05-18 11:25:00|42120|42100|42062.5|42042.5|42140|42120|42060|42040|134
1652873400000|2022-05-18 11:30:00|42066.6|42046.6|42026.8|42006.8|42081.8|42061.8|42000.2|41980.2|287
1652873700000|2022-05-18 11:35:00|42021.8|42001.8|42014.3|41994.3|42036.8|42016.8|42001.8|41981.8|96
1652874000000|2022-05-18 11:40:00|42015.9|41995.9|42056.8|42036.8|42069.3|42049.3|42015.9|41995.9|60
1652874300000|2022-05-18 11:45:00|42055.2|42035.2|42092.5|42072.5|42100|42080|42052.7|42032.7|116
1652874600000|2022-05-18 11:50:00|42095.7|42075.7|42122.5|42102.5|42125.9|42105.9|42095|42075|94
1652874900000|2022-05-18 11:55:00|42125|42105|42079.1|42059.1|42125|42105|42057.7|42037.7|124
1652875200000|2022-05-18 12:00:00|42080|42060|42170.9|42150.9|42175|42155|42080|42060|169
1652875500000|2022-05-18 12:05:00|42172.5|42152.5|42150|42130|42190|42170|42123.4|42103.4|149
1652875800000|2022-05-18 12:10:00|42153.2|42133.2|42160.9|42140.9|42205|42185|42150.9|42130.9|236
1652876100000|2022-05-18 12:15:00|42160|42140|42185.7|42165.7|42230.7|42210.7|42157.5|42137.5|270
1652876400000|2022-05-18 12:20:00|42188.2|42168.2|42145.9|42125.9|42205.7|42185.7|42143.6|42123.6|131
1652876700000|2022-05-18 12:25:00|42141.8|42121.8|42159.1|42139.1|42176.6|42156.6|42135.9|42115.9|97
1652877000000|2022-05-18 12:30:00|42160.7|42140.7|42064.3|42044.3|42169.1|42149.1|42063.4|42043.4|171
1652877300000|2022-05-18 12:35:00|42061.8|42041.8|42086.8|42066.8|42091.6|42071.6|42052.7|42032.7|146
1652877600000|2022-05-18 12:40:00|42088.4|42068.4|42094.3|42074.3|42104.3|42084.3|42052.7|42032.7|115
1652877900000|2022-05-18 12:45:00|42092.7|42072.7|42087.5|42067.5|42097.5|42077.5|42059.3|42039.3|127
1652878200000|2022-05-18 12:50:00|42090|42070|42112.5|42092.5|42122.5|42102.5|42085|42065|122
1652878500000|2022-05-18 12:55:00|42110.9|42090.9|42135|42115|42142.5|42122.5|42110|42090|140
1652878800000|2022-05-18 13:00:00|42136.6|42116.6|42189.1|42169.1|42190|42170|42119.1|42099.1|322
1652879100000|2022-05-18 13:05:00|42190.7|42170.7|42187.5|42167.5|42205|42185|42167.5|42147.5|217
1652879400000|2022-05-18 13:10:00|42189.1|42169.1|42170|42150|42202.5|42182.5|42165|42145|171
1652879700000|2022-05-18 13:15:00|42167.5|42147.5|42052.8|42032.8|42167.5|42147.5|42036.2|42016.2|263
1652880000000|2022-05-18 13:20:00|42051.2|42031.2|42071.9|42051.9|42108.7|42088.7|42033.7|42013.7|193
1652880300000|2022-05-18 13:25:00|42069.4|42049.4|42062.8|42042.8|42146.9|42126.9|42062.8|42042.8|160
1652880600000|2022-05-18 13:30:00|42065.3|42045.3|42181.9|42161.9|42181.9|42161.9|42064.6|42044.6|254
1652880900000|2022-05-18 13:35:00|42180.3|42160.3|42059.4|42039.4|42184.1|42164.1|42056.9|42036.9|274
1652881200000|2022-05-18 13:40:00|42060.9|42040.9|42136.9|42116.9|42136.9|42116.9|42045.3|42025.3|297
1652881500000|2022-05-18 13:45:00|42134.4|42114.4|42166.9|42146.9|42180.9|42160.9|42125.9|42105.9|176
1652881800000|2022-05-18 13:50:00|42169.4|42149.4|42128.7|42108.7|42170|42150|42118.7|42098.7|128
1652882100000|2022-05-18 13:55:00|42127.1|42107.1|42074.4|42054.4|42132.8|42112.8|42053.7|42033.7|189
1652882400000|2022-05-18 14:00:00|42071.9|42051.9|42126.9|42106.9|42143.5|42123.5|42046.2|42026.2|299
1652882700000|2022-05-18 14:05:00|42128.5|42108.5|42114.4|42094.4|42174.4|42154.4|42086.9|42066.9|242
1652883000000|2022-05-18 14:10:00|42111.2|42091.2|42167.8|42147.8|42174.4|42154.4|42107.8|42087.8|157
1652883300000|2022-05-18 14:15:00|42165.3|42145.3|42130|42110|42206.9|42186.9|42130|42110|420
1652883600000|2022-05-18 14:20:00|42125|42105|42145.7|42125.7|42171.6|42151.6|42120|42100|241
1652883900000|2022-05-18 14:25:00|42143.2|42123.2|42163.2|42143.2|42188.2|42168.2|42138.2|42118.2|206
1652884200000|2022-05-18 14:30:00|42168.2|42148.2|42141.4|42121.4|42190.5|42170.5|42138.9|42118.9|254
1652884500000|2022-05-18 14:35:00|42143.9|42123.9|42125.7|42105.7|42158.9|42138.9|42048.9|42028.9|386
1652884800000|2022-05-18 14:40:00|42124.1|42104.1|42131.4|42111.4|42172.3|42152.3|42085.7|42065.7|252
1652885100000|2022-05-18 14:45:00|42128.2|42108.2|42053.2|42033.2|42131.4|42111.4|42043.2|42023.2|337
1652885400000|2022-05-18 14:50:00|42055.7|42035.7|42045.1|42025.1|42070.1|42050.1|42010.1|41990.1|296
1652885700000|2022-05-18 14:55:00|42042.6|42022.6|42093.2|42073.2|42123.2|42103.2|42042.6|42022.6|235
1652886000000|2022-05-18 15:00:00|42094.8|42074.8|42068.2|42048.2|42113.2|42093.2|42068.2|42048.2|161
1652886300000|2022-05-18 15:05:00|42064.1|42044.1|41842.6|41822.6|42065.7|42045.7|41841|41821|953
1652886600000|2022-05-18 15:10:00|41841|41821|41914.4|41894.4|41921|41901|41814.4|41794.4|818
1652886900000|2022-05-18 15:15:00|41931|41911|41720.1|41700.1|41942.8|41922.8|41715.1|41695.1|738
1652887200000|2022-05-18 15:20:00|41722.6|41702.6|41684.4|41664.4|41780.1|41760.1|41666.9|41646.9|634
1652887500000|2022-05-18 15:25:00|41686|41666|41789.4|41769.4|41789.4|41769.4|41680.3|41660.3|432
1652887800000|2022-05-18 15:30:00|41786.9|41766.9|41879.4|41859.4|41886|41866|41766.9|41746.9|383
1652888100000|2022-05-18 15:35:00|41877.8|41857.8|41969.4|41949.4|41976|41956|41861.9|41841.9|398
1652888400000|2022-05-18 15:40:00|41965.3|41945.3|41982.8|41962.8|41994.4|41974.4|41954.4|41934.4|294
1652888700000|2022-05-18 15:45:00|41981.9|41961.9|41861|41841|41981.9|41961.9|41847.8|41827.8|293
1652889000000|2022-05-18 15:50:00|41860.3|41840.3|41779.4|41759.4|41896.9|41876.9|41756|41736|427
1652889300000|2022-05-18 15:55:00|41777.8|41757.8|41736.9|41716.9|41794.4|41774.4|41736.9|41716.9|231
1652889600000|2022-05-18 16:00:00|41739.4|41719.4|41779.4|41759.4|41784.4|41764.4|41717.8|41697.8|209
1652889900000|2022-05-18 16:05:00|41777.8|41757.8|41711.9|41691.9|41777.8|41757.8|41694.4|41674.4|266
1652890200000|2022-05-18 16:10:00|41709.4|41689.4|41729.4|41709.4|41731.9|41711.9|41696.9|41676.9|217
1652890500000|2022-05-18 16:15:00|41731|41711|41758.7|41738.7|41794.4|41774.4|41729.4|41709.4|173
1652890800000|2022-05-18 16:20:00|41757.8|41737.8|41696.9|41676.9|41772.8|41752.8|41677.8|41657.8|295
1652891100000|2022-05-18 16:25:00|41694.4|41674.4|41680.3|41660.3|41714.4|41694.4|41674.4|41654.4|175
1652891400000|2022-05-18 16:30:00|41679.4|41659.4|41721.9|41701.9|41726.9|41706.9|41636.9|41616.9|410
1652891700000|2022-05-18 16:35:00|41725.3|41705.3|41777.6|41757.6|41781.7|41761.7|41724.4|41704.4|372
1652892000000|2022-05-18 16:40:00|41775.1|41755.1|41814.6|41794.6|41834.6|41814.6|41772.6|41752.6|513
1652892300000|2022-05-18 16:45:00|41813|41793|41831.2|41811.2|41854.6|41834.6|41797.1|41777.1|284
1652892600000|2022-05-18 16:50:00|41832.1|41812.1|41828.9|41808.9|41847.1|41827.1|41817.1|41797.1|266
1652892900000|2022-05-18 16:55:00|41830.5|41810.5|41812.1|41792.1|41833.7|41813.7|41770.5|41750.5|687
1652893200000|2022-05-18 17:00:00|41810.5|41790.5|41774.6|41754.6|41814.6|41794.6|41737.1|41717.1|254
1652893500000|2022-05-18 17:05:00|41772.1|41752.1|41703.7|41683.7|41778|41758|41703.7|41683.7|134
1652893800000|2022-05-18 17:10:00|41708.7|41688.7|41686.4|41666.4|41711.2|41691.2|41686.4|41666.4|53
1652894100000|2022-05-18 17:15:00|41683.9|41663.9|41587.1|41567.1|41683.9|41663.9|41584.6|41564.6|160
1652894400000|2022-05-18 17:20:00|41583.9|41563.9|41625.5|41605.5|41628|41608|41583.9|41563.9|144
1652894700000|2022-05-18 17:25:00|41623.9|41603.9|41643.9|41623.9|41656.4|41636.4|41593|41573|105
1652895000000|2022-05-18 17:30:00|41646.4|41626.4|41620.5|41600.5|41649.6|41629.6|41616.4|41596.4|82
1652895300000|2022-05-18 17:35:00|41621.4|41601.4|41621.4|41601.4|41636.4|41616.4|41597.4|41577.4|58
1652895600000|2022-05-18 17:40:00|41628|41608|41584.9|41564.9|41637.4|41617.4|41573.9|41553.9|102
1652895900000|2022-05-18 17:45:00|41583.9|41563.9|41556.4|41536.4|41586.4|41566.4|41550.5|41530.5|66
1652896200000|2022-05-18 17:50:00|41555.5|41535.5|41596.4|41576.4|41598.9|41578.9|41553|41533|106
1652896500000|2022-05-18 17:55:00|41597.4|41577.4|41559.9|41539.9|41603.9|41583.9|41546.4|41526.4|148
1652896800000|2022-05-18 18:00:00|41558.9|41538.9|41591.4|41571.4|41616.4|41596.4|41556.4|41536.4|84
1652897100000|2022-05-18 18:05:00|41596.4|41576.4|41608.9|41588.9|41608.9|41588.9|41586.4|41566.4|105
1652897400000|2022-05-18 18:10:00|41606.4|41586.4|41575.8|41555.8|41615.8|41595.8|41575.8|41555.8|78
1652897700000|2022-05-18 18:15:00|41578.9|41558.9|41613.3|41593.3|41618.3|41598.3|41573.3|41553.3|138
1652898000000|2022-05-18 18:20:00|41617.4|41597.4|41600.8|41580.8|41628.3|41608.3|41598.3|41578.3|76
1652898300000|2022-05-18 18:25:00|41603.3|41583.3|41613.3|41593.3|41625.8|41605.8|41603.3|41583.3|40
1652898600000|2022-05-18 18:30:00|41615.8|41595.8|41604.9|41584.9|41625.8|41605.8|41596.4|41576.4|159
1652898900000|2022-05-18 18:35:00|41603.3|41583.3|41578.9|41558.9|41603.3|41583.3|41546.4|41526.4|156
1652899200000|2022-05-18 18:40:00|41577.4|41557.4|41556.4|41536.4|41598|41578|41553.9|41533.9|41
1652899500000|2022-05-18 18:45:00|41553.9|41533.9|41576.4|41556.4|41576.4|41556.4|41508.9|41488.9|99
1652899800000|2022-05-18 18:50:00|41575.5|41555.5|41533.9|41513.9|41578.9|41558.9|41526.4|41506.4|61
1652900100000|2022-05-18 18:55:00|41536.4|41516.4|41533|41513|41553.9|41533.9|41520.5|41500.5|82
1652900400000|2022-05-18 19:00:00|41533.9|41513.9|41579|41559|41584.9|41564.9|41529.9|41509.9|140
1652900700000|2022-05-18 19:05:00|41581.5|41561.5|41599|41579|41616.5|41596.5|41581.5|41561.5|51
1652901000000|2022-05-18 19:10:00|41604|41584|41603.3|41583.3|41621.5|41601.5|41599|41579|15
1652901300000|2022-05-18 19:15:00|41601.5|41581.5|41601.5|41581.5|41619|41599|41601.5|41581.5|24
1652901600000|2022-05-18 19:20:00|41604.6|41584.6|41546.5|41526.5|41616.5|41596.5|41541.5|41521.5|30
1652901900000|2022-05-18 19:25:00|41549|41529|41461.5|41441.5|41549|41529|41388.3|41368.3|486
1652902200000|2022-05-18 19:30:00|41459.9|41439.9|41483|41463|41489|41469|41450.8|41430.8|106
1652902500000|2022-05-18 19:35:00|41482.1|41462.1|41584|41564|41586.5|41566.5|41476.5|41456.5|83
1652902800000|2022-05-18 19:40:00|41585.5|41565.5|41552.4|41532.4|41589.9|41569.9|41541.7|41521.7|61
1652903100000|2022-05-18 19:45:00|41554|41534|41511.5|41491.5|41562.4|41542.4|41508.3|41488.3|36
1652903400000|2022-05-18 19:50:00|41512.4|41492.4|41504.9|41484.9|41540.8|41520.8|41504.9|41484.9|42
1652903700000|2022-05-18 19:55:00|41506.5|41486.5|41551.5|41531.5|41551.5|41531.5|41504|41484|77
1652904000000|2022-05-18 20:00:00|41554.9|41534.9|41529.2|41509.2|41587.4|41567.4|41529.2|41509.2|71
1652904300000|2022-05-18 20:05:00|41525.8|41505.8|41504.2|41484.2|41525.8|41505.8|41503|41483|35
1652904600000|2022-05-18 20:10:00|41503.3|41483.3|41509|41489|41509.9|41489.9|41503.3|41483.3|6
1652904900000|2022-05-18 20:15:00|41504.9|41484.9|41501.5|41481.5|41504.9|41484.9|41492.4|41472.4|21
1652905200000|2022-05-18 20:20:00|41503|41483|41486.5|41466.5|41506.5|41486.5|41481.5|41461.5|35
1652905500000|2022-05-18 20:25:00|41488|41468|41494|41474|41500.8|41480.8|41484.6|41464.6|19
1652905800000|2022-05-18 20:30:00|41489.9|41469.9|41494|41474|41499|41479|41486.5|41466.5|20
1652906100000|2022-05-18 20:35:00|41492.4|41472.4|41491.5|41471.5|41510.5|41490.5|41488.3|41468.3|39
1652906400000|2022-05-18 20:40:00|41493|41473|41521.5|41501.5|41527.4|41507.4|41493|41473|32
1652906700000|2022-05-18 20:45:00|41522.4|41502.4|41541.5|41521.5|41541.5|41521.5|41521.5|41501.5|34
1652907000000|2022-05-18 20:50:00|41544|41524|41556.5|41536.5|41561.5|41541.5|41544|41524|32
1652907300000|2022-05-18 20:55:00|41554.9|41534.9|41541.5|41521.5|41560.5|41540.5|41527.4|41507.4|82
1652911200000|2022-05-18 22:00:00|41570.7|41550.7|41599|41579|41599|41579|41556.5|41536.5|62
1652911500000|2022-05-18 22:05:00|41596.5|41576.5|41549.6|41529.6|41596.5|41576.5|41544.3|41524.3|31
1652911800000|2022-05-18 22:10:00|41554.6|41534.6|41575.6|41555.6|41580.6|41560.6|41554|41534|11
1652912100000|2022-05-18 22:15:00|41576.5|41556.5|41586.5|41566.5|41597.4|41577.4|41567.4|41547.4|23
1652912400000|2022-05-18 22:20:00|41584|41564|41570.6|41550.6|41584|41564|41559.9|41539.9|19
1652912700000|2022-05-18 22:25:00|41572.1|41552.1|41539|41519|41573.1|41553.1|41539|41519|4
1652913000000|2022-05-18 22:30:00|41537.4|41517.4|41526.5|41506.5|41540.6|41520.6|41524.9|41504.9|23
1652913300000|2022-05-18 22:35:00|41524|41504|41554|41534|41559|41539|41524|41504|21
1652913600000|2022-05-18 22:40:00|41556.5|41536.5|41554|41534|41558.1|41538.1|41554|41534|5
1652913900000|2022-05-18 22:45:00|41552.4|41532.4|41539|41519|41552.4|41532.4|41539|41519|5
1652914200000|2022-05-18 22:50:00|41537.4|41517.4|41539.9|41519.9|41539.9|41519.9|41524|41504|11
1652914500000|2022-05-18 22:55:00|41541.5|41521.5|41572.1|41552.1|41572.1|41552.1|41539|41519|24
1652914800000|2022-05-18 23:00:00|41573.7|41553.7|41559|41539|41586.5|41566.5|41559|41539|35
1652915100000|2022-05-18 23:05:00|41562.1|41542.1|41551.5|41531.5|41566.5|41546.5|41551.5|41531.5|26
1652915400000|2022-05-18 23:10:00|41546.5|41526.5|41526.5|41506.5|41546.5|41526.5|41526.5|41506.5|27
1652915700000|2022-05-18 23:15:00|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41524|41504|15
1652916000000|2022-05-18 23:20:00|41535.6|41515.6|41541.5|41521.5|41541.5|41521.5|41535.6|41515.6|30
1652916300000|2022-05-18 23:25:00|41543.1|41523.1|41551.5|41531.5|41553.1|41533.1|41543.1|41523.1|11
1652916600000|2022-05-18 23:30:00|41550.6|41530.6|41556.5|41536.5|41575.6|41555.6|41549.6|41529.6|26
1652916900000|2022-05-18 23:35:00|41555.6|41535.6|41491.5|41471.5|41555.6|41535.6|41491.5|41471.5|37
1652917200000|2022-05-18 23:40:00|41489.9|41469.9|41509|41489|41514|41494|41486.5|41466.5|46
1652917500000|2022-05-18 23:45:00|41506.5|41486.5|41491.5|41471.5|41511.5|41491.5|41466.5|41446.5|47
1652917800000|2022-05-18 23:50:00|41494|41474|41485.9|41465.9|41499|41479|41485.9|41465.9|26
1652918100000|2022-05-18 23:55:00|41484.9|41464.9|41497.4|41477.4|41501.5|41481.5|41481.5|41461.5|27
1652918400000|2022-05-19 00:00:00|41509.7|41489.7|41491.5|41471.5|41556.5|41536.5|41491.5|41471.5|108
1652918700000|2022-05-19 00:05:00|41493.1|41473.1|41534|41514|41544|41524|41476.5|41456.5|71
1652919000000|2022-05-19 00:10:00|41533.1|41513.1|41504|41484|41534|41514|41484|41464|66
1652919300000|2022-05-19 00:15:00|41506.5|41486.5|41559|41539|41561.5|41541.5|41494|41474|56
1652919600000|2022-05-19 00:20:00|41557.4|41537.4|41566.5|41546.5|41576.5|41556.5|41554|41534|62
1652919900000|2022-05-19 00:25:00|41568.1|41548.1|41566.5|41546.5|41571.5|41551.5|41541.5|41521.5|34
1652920200000|2022-05-19 00:30:00|41568.1|41548.1|41608.1|41588.1|41608.1|41588.1|41551.5|41531.5|51
1652920500000|2022-05-19 00:35:00|41613.1|41593.1|41590.6|41570.6|41626.5|41606.5|41579|41559|37
1652920800000|2022-05-19 00:40:00|41591.5|41571.5|41621.5|41601.5|41626.5|41606.5|41591.5|41571.5|42
1652921100000|2022-05-19 00:45:00|41624|41604|41626.5|41606.5|41633.1|41613.1|41616.5|41596.5|40
1652921400000|2022-05-19 00:50:00|41625.6|41605.6|41585|41565|41625.6|41605.6|41567.4|41547.4|86
1652921700000|2022-05-19 00:55:00|41582.5|41562.5|41595|41575|41597.5|41577.5|41572.5|41552.5|49
1652922000000|2022-05-19 01:00:00|41599|41579|41655|41635|41658.4|41638.4|41597.5|41577.5|349
1652922300000|2022-05-19 01:05:00|41656.5|41636.5|41700|41680|41703.4|41683.4|41629.3|41609.3|128
1652922600000|2022-05-19 01:10:00|41700.9|41680.9|41745.9|41725.9|41753.4|41733.4|41688.4|41668.4|234
1652922900000|2022-05-19 01:15:00|41744.3|41724.3|41744.3|41724.3|41753.4|41733.4|41723.4|41703.4|44
1652923200000|2022-05-19 01:20:00|41743.4|41723.4|41740.9|41720.9|41788.4|41768.4|41739.3|41719.3|163
1652923500000|2022-05-19 01:25:00|41739.3|41719.3|41701.8|41681.8|41746.8|41726.8|41698.4|41678.4|64
1652923800000|2022-05-19 01:30:00|41700.9|41680.9|41757.5|41737.5|41783.4|41763.4|41678.4|41658.4|106
1652924100000|2022-05-19 01:35:00|41758.4|41738.4|41760.9|41740.9|41785.9|41765.9|41750.9|41730.9|73
1652924400000|2022-05-19 01:40:00|41762.5|41742.5|41745.9|41725.9|41763.4|41743.4|41694.3|41674.3|48
1652924700000|2022-05-19 01:45:00|41743.4|41723.4|41778.4|41758.4|41788.4|41768.4|41743.4|41723.4|66
1652925000000|2022-05-19 01:50:00|41780.9|41760.9|41848.4|41828.4|41848.4|41828.4|41767.5|41747.5|129
1652925300000|2022-05-19 01:55:00|41846.8|41826.8|41830.3|41810.3|41853.4|41833.4|41820.9|41800.9|53
1652925600000|2022-05-19 02:00:00|41829.3|41809.3|41858.4|41838.4|41863.4|41843.4|41805.9|41785.9|76
1652925900000|2022-05-19 02:05:00|41856.8|41836.8|41838.4|41818.4|41856.8|41836.8|41818.4|41798.4|55
1652926200000|2022-05-19 02:10:00|41840|41820|41800.9|41780.9|41843.4|41823.4|41800.3|41780.3|42
1652926500000|2022-05-19 02:15:00|41798.4|41778.4|41785.9|41765.9|41798.4|41778.4|41782.5|41762.5|38
1652926800000|2022-05-19 02:20:00|41784.3|41764.3|41760.9|41740.9|41788.4|41768.4|41758.4|41738.4|51
1652927100000|2022-05-19 02:25:00|41763.4|41743.4|41770.9|41750.9|41787.5|41767.5|41763.4|41743.4|33
1652927400000|2022-05-19 02:30:00|41776.5|41756.5|41820.9|41800.9|41839.3|41819.3|41776.5|41756.5|69
1652927700000|2022-05-19 02:35:00|41823.4|41803.4|41892.5|41872.5|41905.9|41885.9|41811.8|41791.8|83
1652928000000|2022-05-19 02:40:00|41893.4|41873.4|41930.9|41910.9|41938.4|41918.4|41874.3|41854.3|84
1652928300000|2022-05-19 02:45:00|41929.3|41909.3|41960.3|41940.3|41968.4|41948.4|41925.9|41905.9|92
1652928600000|2022-05-19 02:50:00|41958.7|41938.7|41953.7|41933.7|41982.8|41962.8|41937.8|41917.8|68
1652928900000|2022-05-19 02:55:00|41956.2|41936.2|41945.3|41925.3|41970.3|41950.3|41922.8|41902.8|59
1652929200000|2022-05-19 03:00:00|41943.7|41923.7|41995.9|41975.9|42011.8|41991.8|41940.3|41920.3|84
1652929500000|2022-05-19 03:05:00|41993.4|41973.4|42023.4|42003.4|42053.4|42033.4|41993.4|41973.4|138
1652929800000|2022-05-19 03:10:00|42021.8|42001.8|41997.5|41977.5|42021.8|42001.8|41983.4|41963.4|35
1652930100000|2022-05-19 03:15:00|41998.4|41978.4|41969.4|41949.4|42006.9|41986.9|41955.9|41935.9|40
1652930400000|2022-05-19 03:20:00|41970.9|41950.9|42058.4|42038.4|42061.9|42041.9|41970.9|41950.9|89
1652930700000|2022-05-19 03:25:00|42059.4|42039.4|42018.4|41998.4|42086.9|42066.9|42018.4|41998.4|127
1652931000000|2022-05-19 03:30:00|42020.9|42000.9|41983.4|41963.4|42020.9|42000.9|41980.9|41960.9|42
1652931300000|2022-05-19 03:35:00|41980.9|41960.9|41969.4|41949.4|41996.9|41976.9|41960.9|41940.9|58
1652931600000|2022-05-19 03:40:00|41968.4|41948.4|41965.9|41945.9|41998.4|41978.4|41963.4|41943.4|22
1652931900000|2022-05-19 03:45:00|41963.4|41943.4|41995.9|41975.9|41995.9|41975.9|41958.4|41938.4|18
1652932200000|2022-05-19 03:50:00|41994.4|41974.4|41988.4|41968.4|42001.9|41981.9|41978.4|41958.4|14
1652932500000|2022-05-19 03:55:00|41991.6|41971.6|42013.4|41993.4|42018.4|41998.4|41991.6|41971.6|49
1652932800000|2022-05-19 04:00:00|42029.1|42009.1|42044.1|42024.1|42046.6|42026.6|42029.1|42009.1|51
1652933100000|2022-05-19 04:05:00|42041.6|42021.6|42066.6|42046.6|42098.1|42078.1|42041.6|42021.6|92
1652933400000|2022-05-19 04:10:00|42063.4|42043.4|42039.1|42019.1|42074.1|42054.1|42039.1|42019.1|28
1652933700000|2022-05-19 04:15:00|42041.6|42021.6|42054.1|42034.1|42061.6|42041.6|42041.6|42021.6|30
1652934000000|2022-05-19 04:20:00|42055.6|42035.6|42036.6|42016.6|42059.1|42039.1|42026.6|42006.6|9
1652934300000|2022-05-19 04:25:00|42035|42015|42011.6|41991.6|42035|42015|42011.6|41991.6|27
1652934600000|2022-05-19 04:30:00|42009.1|41989.1|41986.6|41966.6|42009.1|41989.1|41972.5|41952.5|61
1652934900000|2022-05-19 04:35:00|41984.1|41964.1|41979.1|41959.1|41989.1|41969.1|41971.6|41951.6|22
1652935200000|2022-05-19 04:40:00|41981.6|41961.6|42019.1|41999.1|42024.1|42004.1|41976.6|41956.6|27
1652935500000|2022-05-19 04:45:00|42018.1|41998.1|42033.1|42013.1|42035.6|42015.6|42016.6|41996.6|28
1652935800000|2022-05-19 04:50:00|42035.6|42015.6|42000.6|41980.6|42039.1|42019.1|41994.1|41974.1|20
1652936100000|2022-05-19 04:55:00|41999.1|41979.1|41998.1|41978.1|42001.6|41981.6|41977.5|41957.5|28
1652936400000|2022-05-19 05:00:00|41999.7|41979.7|41988.1|41968.1|42022.2|42002.2|41978.1|41958.1|104
1652936700000|2022-05-19 05:05:00|41990.6|41970.6|42000.6|41980.6|42038.1|42018.1|41990.6|41970.6|75
1652937000000|2022-05-19 05:10:00|42002.2|41982.2|41985.6|41965.6|42023.1|42003.1|41983.1|41963.1|76
1652937300000|2022-05-19 05:15:00|41987.2|41967.2|42033.1|42013.1|42033.1|42013.1|41974.7|41954.7|103
1652937600000|2022-05-19 05:20:00|42035.6|42015.6|42020.6|42000.6|42078.1|42058.1|42010.6|41990.6|140
1652937900000|2022-05-19 05:25:00|42022.2|42002.2|42063.1|42043.1|42069.7|42049.7|42020.6|42000.6|79
1652938200000|2022-05-19 05:30:00|42061.6|42041.6|41960.6|41940.6|42061.6|42041.6|41952.5|41932.5|131
1652938500000|2022-05-19 05:35:00|41959.1|41939.1|41907.5|41887.5|41963.1|41943.1|41902.5|41882.5|98
1652938800000|2022-05-19 05:40:00|41905|41885|41897.5|41877.5|41922.5|41902.5|41887.5|41867.5|73
1652939100000|2022-05-19 05:45:00|41896|41876|41889.1|41869.1|41917.5|41897.5|41877.5|41857.5|91
1652939400000|2022-05-19 05:50:00|41890.6|41870.6|41905|41885|41917.5|41897.5|41887.5|41867.5|29
1652939700000|2022-05-19 05:55:00|41906.6|41886.6|41905|41885|41935|41915|41900|41880|50
1652940000000|2022-05-19 06:00:00|41902.5|41882.5|41890|41870|41940|41920|41890|41870|52
1652940300000|2022-05-19 06:05:00|41889.1|41869.1|41920|41900|41929.1|41909.1|41877.5|41857.5|48
1652940600000|2022-05-19 06:10:00|41921|41901|41947.5|41927.5|41967.5|41947.5|41921|41901|67
1652940900000|2022-05-19 06:15:00|41949.1|41929.1|41957.5|41937.5|41972.5|41952.5|41949.1|41929.1|25
1652941200000|2022-05-19 06:20:00|41954.4|41934.4|41969.1|41949.1|41972.5|41952.5|41944.1|41924.1|53
1652941500000|2022-05-19 06:25:00|41967.5|41947.5|41971.6|41951.6|41991.6|41971.6|41947.5|41927.5|88
1652941800000|2022-05-19 06:30:00|41967.5|41947.5|41962.5|41942.5|41995|41975|41949.1|41929.1|105
1652942100000|2022-05-19 06:35:00|41961|41941|41991.6|41971.6|41991.6|41971.6|41947.5|41927.5|28
1652942400000|2022-05-19 06:40:00|41990|41970|41977.5|41957.5|41990|41970|41962.5|41942.5|49
1652942700000|2022-05-19 06:45:00|41976|41956|41917.5|41897.5|41976|41956|41902.5|41882.5|102
1652943000000|2022-05-19 06:50:00|41916|41896|41917.5|41897.5|41922.5|41902.5|41890|41870|66
1652943300000|2022-05-19 06:55:00|41915|41895|41906|41886|41950|41930|41895|41875|69
1652943600000|2022-05-19 07:00:00|41904.4|41884.4|41912.5|41892.5|41931|41911|41888.5|41868.5|102
1652943900000|2022-05-19 07:05:00|41916.6|41896.6|42030|42010|42031.6|42011.6|41914.1|41894.1|118
1652944200000|2022-05-19 07:10:00|42026.6|42006.6|41960|41940|42029.1|42009.1|41934.1|41914.1|80
1652944500000|2022-05-19 07:15:00|41961|41941|41974.4|41954.4|41979.4|41959.4|41948.5|41928.5|55
1652944800000|2022-05-19 07:20:00|41973.5|41953.5|41935|41915|41976|41956|41916|41896|58
1652945100000|2022-05-19 07:25:00|41936|41916|41861|41841|41936|41916|41831|41811|120
1652945400000|2022-05-19 07:30:00|41858.5|41838.5|41911|41891|41916.9|41896.9|41858.5|41838.5|113
1652945700000|2022-05-19 07:35:00|41908.5|41888.5|41891|41871|41962.5|41942.5|41891|41871|142
1652946000000|2022-05-19 07:40:00|41889.4|41869.4|41942.5|41922.5|41946|41926|41876.9|41856.9|39
1652946300000|2022-05-19 07:45:00|41943.5|41923.5|42058.5|42038.5|42065|42045|41943.5|41923.5|251
1652946600000|2022-05-19 07:50:00|42061|42041|42052.5|42032.5|42081.6|42061.6|42041|42021|122
1652946900000|2022-05-19 07:55:00|42053.5|42033.5|42233.5|42213.5|42336|42316|42053.5|42033.5|331
1652947200000|2022-05-19 08:00:00|42236.9|42216.9|42239.4|42219.4|42274.4|42254.4|42191.9|42171.9|375
1652947500000|2022-05-19 08:05:00|42241|42221|42138.5|42118.5|42243.5|42223.5|42134.4|42114.4|204
1652947800000|2022-05-19 08:10:00|42136.9|42116.9|42175.4|42155.4|42175.4|42155.4|42106|42086|91
1652948100000|2022-05-19 08:15:00|42171.9|42151.9|42109.4|42089.4|42171.9|42151.9|42109.4|42089.4|92
1652948400000|2022-05-19 08:20:00|42111|42091|42149.4|42129.4|42151.9|42131.9|42068.5|42048.5|84
1652948700000|2022-05-19 08:25:00|42147.9|42127.9|42146.9|42126.9|42189.4|42169.4|42146.9|42126.9|74
1652949000000|2022-05-19 08:30:00|42147.9|42127.9|42116.9|42096.9|42179.4|42159.4|42116.9|42096.9|76
1652949300000|2022-05-19 08:35:00|42119.4|42099.4|42107.6|42087.6|42122.6|42102.6|42081.9|42061.9|68
1652949600000|2022-05-19 08:40:00|42111.6|42091.6|42061.9|42041.9|42115.1|42095.1|42053.5|42033.5|117
1652949900000|2022-05-19 08:45:00|42063.5|42043.5|42102.6|42082.6|42151|42131|42063.5|42043.5|143
1652950200000|2022-05-19 08:50:00|42101|42081|42105.1|42085.1|42150.1|42130.1|42095.1|42075.1|75
1652950500000|2022-05-19 08:55:00|42098.5|42078.5|42003.5|41983.5|42100.1|42080.1|42000.4|41980.4|104
1652950800000|2022-05-19 09:00:00|42001.9|41981.9|41988.5|41968.5|42012.6|41992.6|41976|41956|71
1652951100000|2022-05-19 09:05:00|41987.6|41967.6|42012.6|41992.6|42020.1|42000.1|41984.4|41964.4|77
1652951400000|2022-05-19 09:10:00|42015.1|41995.1|41975.1|41955.1|42052.6|42032.6|41975.1|41955.1|103
1652951700000|2022-05-19 09:15:00|41973.5|41953.5|41967.6|41947.6|41979.1|41959.1|41940.1|41920.1|54
1652952000000|2022-05-19 09:20:00|41970.1|41950.1|41977.6|41957.6|41994.1|41974.1|41967.6|41947.6|40
1652952300000|2022-05-19 09:25:00|41979.1|41959.1|41940.1|41920.1|41987.6|41967.6|41940.1|41920.1|57
1652952600000|2022-05-19 09:30:00|41942.6|41922.6|41995.7|41975.7|41998.8|41978.8|41927.6|41907.6|96
1652952900000|2022-05-19 09:35:00|41997.2|41977.2|41953.5|41933.5|42001.6|41981.6|41947.6|41927.6|69
1652953200000|2022-05-19 09:40:00|41952|41932|41942.6|41922.6|41962.6|41942.6|41932.6|41912.6|66
1652953500000|2022-05-19 09:45:00|41941.6|41921.6|41917.6|41897.6|41945.1|41925.1|41895.1|41875.1|165
1652953800000|2022-05-19 09:50:00|41915.1|41895.1|41887.6|41867.6|41917.6|41897.6|41859.1|41839.1|131
1652954100000|2022-05-19 09:55:00|41886|41866|41862.6|41842.6|41890.1|41870.1|41854.1|41834.1|133
1652954400000|2022-05-19 10:00:00|41863.5|41843.5|41828.5|41808.5|41870.1|41850.1|41800.1|41780.1|204
1652954700000|2022-05-19 10:05:00|41830.1|41810.1|41905.1|41885.1|41918.5|41898.5|41819.5|41799.5|102
1652955000000|2022-05-19 10:10:00|41902.6|41882.6|41892.6|41872.6|41924.1|41904.1|41887|41867|63
1652955300000|2022-05-19 10:15:00|41894.1|41874.1|41873.5|41853.5|41903.5|41883.5|41870.1|41850.1|59
1652955600000|2022-05-19 10:20:00|41872|41852|41918.5|41898.5|41920.1|41900.1|41871|41851|36
1652955900000|2022-05-19 10:25:00|41921|41901|41883.5|41863.5|41921|41901|41881|41861|38
1652956200000|2022-05-19 10:30:00|41882|41862|41838.5|41818.5|41882|41862|41833.5|41813.5|73
1652956500000|2022-05-19 10:35:00|41840.1|41820.1|41917.6|41897.6|41917.6|41897.6|41840.1|41820.1|40
1652956800000|2022-05-19 10:40:00|41923.5|41903.5|41987.6|41967.6|41987.6|41967.6|41898.5|41878.5|100
1652957100000|2022-05-19 10:45:00|41983.5|41963.5|42028.5|42008.5|42033.5|42013.5|41983.5|41963.5|79
1652957400000|2022-05-19 10:50:00|42027.6|42007.6|42056|42036|42056|42036|42006|41986|125
1652957700000|2022-05-19 10:55:00|42061|42041|42098.5|42078.5|42098.5|42078.5|42031|42011|159
1652958000000|2022-05-19 11:00:00|42097|42077|42028.5|42008.5|42121|42101|42026|42006|133
1652958300000|2022-05-19 11:05:00|42030.1|42010.1|41984.1|41964.1|42031|42011|41975.1|41955.1|110
1652958600000|2022-05-19 11:10:00|41981.6|41961.6|41991.3|41971.3|41992.2|41972.2|41953.5|41933.5|118
1652958900000|2022-05-19 11:15:00|41992.8|41972.8|41966.6|41946.6|42028.2|42008.2|41961.6|41941.6|93
1652959200000|2022-05-19 11:20:00|41968.2|41948.2|42019.1|41999.1|42043.2|42023.2|41966.6|41946.6|69
1652959500000|2022-05-19 11:25:00|42021.6|42001.6|42089.1|42069.1|42107.6|42087.6|41991.6|41971.6|141
1652959800000|2022-05-19 11:30:00|42087.6|42067.6|42043.2|42023.2|42099.1|42079.1|42027|42007|151
1652960100000|2022-05-19 11:35:00|42045.7|42025.7|42045.7|42025.7|42075.7|42055.7|42034.1|42014.1|129
1652960400000|2022-05-19 11:40:00|42044.1|42024.1|42094.1|42074.1|42095.7|42075.7|42043.2|42023.2|122
1652960700000|2022-05-19 11:45:00|42095.7|42075.7|42066.6|42046.6|42126.6|42106.6|42052.6|42032.6|105
1652961000000|2022-05-19 11:50:00|42069.7|42049.7|42084.1|42064.1|42084.1|42064.1|42033.5|42013.5|124
1652961300000|2022-05-19 11:55:00|42089.1|42069.1|42107.6|42087.6|42116.6|42096.6|42062.6|42042.6|92
1652961600000|2022-05-19 12:00:00|42109.1|42089.1|42155.7|42135.7|42161.7|42141.7|42109.1|42089.1|205
1652961900000|2022-05-19 12:05:00|42156.7|42136.7|42254.2|42234.2|42274.2|42254.2|42137.6|42117.6|405
1652962200000|2022-05-19 12:10:00|42245.7|42225.7|42228.6|42208.6|42281.1|42261.1|42209.5|42189.5|487
1652962500000|2022-05-19 12:15:00|42227.6|42207.6|42223|42203|42235.1|42215.1|42182|42162|232
1652962800000|2022-05-19 12:20:00|42221.4|42201.4|42158.6|42138.6|42236.1|42216.1|42157|42137|299
1652963100000|2022-05-19 12:25:00|42155.5|42135.5|42171.1|42151.1|42198.6|42178.6|42148.6|42128.6|159
1652963400000|2022-05-19 12:30:00|42172|42152|42172|42152|42187|42167|42123.6|42103.6|257
1652963700000|2022-05-19 12:35:00|42174.5|42154.5|42213|42193|42283.6|42263.6|42174.5|42154.5|291
1652964000000|2022-05-19 12:40:00|42215.5|42195.5|42198|42178|42218|42198|42170.5|42150.5|189
1652964300000|2022-05-19 12:45:00|42200.5|42180.5|42250.5|42230.5|42268|42248|42176.4|42156.4|222
1652964600000|2022-05-19 12:50:00|42252|42232|42215.5|42195.5|42277|42257|42208|42188|188
1652964900000|2022-05-19 12:55:00|42218.6|42198.6|42233|42213|42265.5|42245.5|42218.6|42198.6|207
1652965200000|2022-05-19 13:00:00|42234.5|42214.5|42289.9|42269.9|42310.5|42290.5|42213.3|42193.3|540
1652965500000|2022-05-19 13:05:00|42291.4|42271.4|42368.6|42348.6|42406.1|42386.1|42291.4|42271.4|588
1652965800000|2022-05-19 13:10:00|42370.1|42350.1|42404.5|42384.5|42434.2|42414.2|42368.6|42348.6|352
1652966100000|2022-05-19 13:15:00|42410.1|42390.1|42349.5|42329.5|42426.7|42406.7|42347|42327|262
1652966400000|2022-05-19 13:20:00|42351.1|42331.1|42337|42317|42423.6|42403.6|42333.6|42313.6|269
1652966700000|2022-05-19 13:25:00|42336.1|42316.1|42312.6|42292.6|42336.1|42316.1|42268.6|42248.6|261
1652967000000|2022-05-19 13:30:00|42314.2|42294.2|42404.8|42384.8|42469.8|42449.8|42305.7|42285.7|632
1652967300000|2022-05-19 13:35:00|42403.2|42383.2|42454.2|42434.2|42463.2|42443.2|42373.2|42353.2|475
1652967600000|2022-05-19 13:40:00|42455.7|42435.7|42451.7|42431.7|42528.2|42508.2|42451.7|42431.7|666
1652967900000|2022-05-19 13:45:00|42450.1|42430.1|42436.7|42416.7|42483.2|42463.2|42402.6|42382.6|401
1652968200000|2022-05-19 13:50:00|42435.1|42415.1|42460.7|42440.7|42469.2|42449.2|42371.1|42351.1|521
1652968500000|2022-05-19 13:55:00|42459.2|42439.2|42442.9|42422.9|42522.9|42502.9|42425.7|42405.7|489
1652968800000|2022-05-19 14:00:00|42446.3|42426.3|42508.8|42488.8|42537.9|42517.9|42440.7|42420.7|403
1652969100000|2022-05-19 14:05:00|42509.8|42489.8|42474.8|42454.8|42526.3|42506.3|42443.2|42423.2|223
1652969400000|2022-05-19 14:10:00|42472.3|42452.3|42568.8|42548.8|42615.7|42595.7|42454.8|42434.8|695
1652969700000|2022-05-19 14:15:00|42567.3|42547.3|42523.8|42503.8|42582.9|42562.9|42518.8|42498.8|297
1652970000000|2022-05-19 14:20:00|42525.4|42505.4|42578.8|42558.8|42582.9|42562.9|42519.8|42499.8|299
1652970300000|2022-05-19 14:25:00|42577.3|42557.3|42477.6|42457.6|42577.3|42557.3|42441.7|42421.7|364
1652970600000|2022-05-19 14:30:00|42476.7|42456.7|42475.7|42455.7|42496.7|42476.7|42436.7|42416.7|222
1652970900000|2022-05-19 14:35:00|42476.7|42456.7|42486.1|42466.1|42536.7|42516.7|42460.5|42440.5|284
1652971200000|2022-05-19 14:40:00|42484.5|42464.5|42452|42432|42484.5|42464.5|42399.5|42379.5|398
1652971500000|2022-05-19 14:45:00|42453.6|42433.6|42420.5|42400.5|42503|42483|42402|42382|162
1652971800000|2022-05-19 14:50:00|42423|42403|42513|42493|42513|42493|42410.5|42390.5|215
1652972100000|2022-05-19 14:55:00|42518|42498|42529.5|42509.5|42574.5|42554.5|42508|42488|214
1652972400000|2022-05-19 15:00:00|42530.5|42510.5|42510.5|42490.5|42543|42523|42505.5|42485.5|163
1652972700000|2022-05-19 15:05:00|42513|42493|42531.1|42511.1|42533.6|42513.6|42475.5|42455.5|223
1652973000000|2022-05-19 15:10:00|42532.6|42512.6|42503.6|42483.6|42546.1|42526.1|42494.6|42474.6|198
1652973300000|2022-05-19 15:15:00|42505.1|42485.1|42658.2|42638.2|42664.2|42644.2|42505.1|42485.1|546
1652973600000|2022-05-19 15:20:00|42659.2|42639.2|42699.8|42679.8|42718.2|42698.2|42596.7|42576.7|709
1652973900000|2022-05-19 15:25:00|42696.7|42676.7|42618.6|42598.6|42702.3|42682.3|42599.2|42579.2|269
1652974200000|2022-05-19 15:30:00|42619.6|42599.6|42656.1|42636.1|42666.7|42646.7|42604.2|42584.2|241
1652974500000|2022-05-19 15:35:00|42657.1|42637.1|42721.7|42701.7|42728.6|42708.6|42657.1|42637.1|437
1652974800000|2022-05-19 15:40:00|42723.2|42703.2|42735.7|42715.7|42753.2|42733.2|42688.6|42668.6|279
1652975100000|2022-05-19 15:45:00|42736.7|42716.7|42807.7|42787.7|42851.7|42831.7|42725.7|42705.7|668
1652975400000|2022-05-19 15:50:00|42804.8|42784.8|42741.1|42721.1|42839.8|42819.8|42734.8|42714.8|514
1652975700000|2022-05-19 15:55:00|42740.2|42720.2|42774.8|42754.8|42780.7|42760.7|42726.1|42706.1|213
1652976000000|2022-05-19 16:00:00|42776.3|42756.3|42824.8|42804.8|42824.8|42804.8|42770.7|42750.7|334
1652976300000|2022-05-19 16:05:00|42826.3|42806.3|42813.8|42793.8|42857.9|42837.9|42802.3|42782.3|388
1652976600000|2022-05-19 16:10:00|42810.7|42790.7|42844.8|42824.8|42855.4|42835.4|42809.8|42789.8|250
1652976900000|2022-05-19 16:15:00|42842.3|42822.3|42807.3|42787.3|42889.8|42869.8|42790.7|42770.7|278
1652977200000|2022-05-19 16:20:00|42805.7|42785.7|42811.3|42791.3|42818.8|42798.8|42770.2|42750.2|300
1652977500000|2022-05-19 16:25:00|42810.4|42790.4|42841.3|42821.3|42841.3|42821.3|42795.4|42775.4|171
1652977800000|2022-05-19 16:30:00|42838.2|42818.2|42775.4|42755.4|42838.8|42818.8|42773.8|42753.8|273
1652978100000|2022-05-19 16:35:00|42773.8|42753.8|42773.8|42753.8|42821|42801|42766.3|42746.3|420
1652978400000|2022-05-19 16:40:00|42772.9|42752.9|42762.3|42742.3|42782.9|42762.9|42737.3|42717.3|274
1652978700000|2022-05-19 16:45:00|42764.8|42744.8|42779.2|42759.2|42780.7|42760.7|42729.8|42709.8|313
1652979000000|2022-05-19 16:50:00|42782.3|42762.3|42771.7|42751.7|42824.2|42804.2|42771.7|42751.7|414
1652979300000|2022-05-19 16:55:00|42769.2|42749.2|42823.5|42803.5|42865.4|42845.4|42752.7|42732.7|1144
1652979600000|2022-05-19 17:00:00|42821.9|42801.9|42786.3|42766.3|42856|42836|42762.9|42742.9|343
1652979900000|2022-05-19 17:05:00|42787.3|42767.3|42782.3|42762.3|42822.9|42802.9|42762.9|42742.9|220
1652980200000|2022-05-19 17:10:00|42783.8|42763.8|42709.8|42689.8|42784.8|42764.8|42693.3|42673.3|163
1652980500000|2022-05-19 17:15:00|42711.3|42691.3|42789.8|42769.8|42789.8|42769.8|42699.2|42679.2|127
1652980800000|2022-05-19 17:20:00|42788.3|42768.3|42797.3|42777.3|42803.8|42783.8|42762.3|42742.3|103
1652981100000|2022-05-19 17:25:00|42795.8|42775.8|42774.8|42754.8|42806.3|42786.3|42769.2|42749.2|62
1652981400000|2022-05-19 17:30:00|42776.3|42756.3|42843.8|42823.8|42850.4|42830.4|42737.3|42717.3|184
1652981700000|2022-05-19 17:35:00|42844.8|42824.8|42903.3|42883.3|42947.9|42927.9|42819.8|42799.8|447
1652982000000|2022-05-19 17:40:00|42901.7|42881.7|42904.8|42884.8|42909.8|42889.8|42870.8|42850.8|249
1652982300000|2022-05-19 17:45:00|42903.8|42883.8|42829.8|42809.8|42936.3|42916.3|42822.3|42802.3|210
1652982600000|2022-05-19 17:50:00|42831.3|42811.3|42867.3|42847.3|42872.3|42852.3|42822.3|42802.3|175
1652982900000|2022-05-19 17:55:00|42869.8|42849.8|42910.8|42890.8|42951.3|42931.3|42869.8|42849.8|232
1652983200000|2022-05-19 18:00:00|42912.3|42892.3|42827.3|42807.3|42914.8|42894.8|42819.8|42799.8|103
1652983500000|2022-05-19 18:05:00|42825.8|42805.8|42834.8|42814.8|42846.3|42826.3|42797.3|42777.3|98
1652983800000|2022-05-19 18:10:00|42836.3|42816.3|42865.8|42845.8|42866.3|42846.3|42833.8|42813.8|99
1652984100000|2022-05-19 18:15:00|42867.3|42847.3|42875.8|42855.8|42902.3|42882.3|42847.3|42827.3|117
1652984400000|2022-05-19 18:20:00|42872.7|42852.7|42912.3|42892.3|42912.3|42892.3|42844.8|42824.8|94
1652984700000|2022-05-19 18:25:00|42914.8|42894.8|42898.8|42878.8|42931.9|42911.9|42886.3|42866.3|81
1652985000000|2022-05-19 18:30:00|42897.3|42877.3|42913.3|42893.3|42921.3|42901.3|42888.3|42868.3|63
1652985300000|2022-05-19 18:35:00|42914.8|42894.8|42938.3|42918.3|42976.3|42956.3|42905.8|42885.8|156
1652985600000|2022-05-19 18:40:00|42936.7|42916.7|42930.8|42910.8|42938.8|42918.8|42886.7|42866.7|88
1652985900000|2022-05-19 18:45:00|42932.3|42912.3|42935.8|42915.8|42939.8|42919.8|42917.3|42897.3|61
1652986200000|2022-05-19 18:50:00|42937.3|42917.3|42958.3|42938.3|42963.3|42943.3|42921.7|42901.7|105
1652986500000|2022-05-19 18:55:00|42957.3|42937.3|42945.8|42925.8|42957.3|42937.3|42933.1|42913.1|74
1652986800000|2022-05-19 19:00:00|42943.3|42923.3|42940.2|42920.2|42963.3|42943.3|42932.7|42912.7|100
1652987100000|2022-05-19 19:05:00|42941.2|42921.2|42888.3|42868.3|42942.7|42922.7|42888.3|42868.3|95
1652987400000|2022-05-19 19:10:00|42887.3|42867.3|42908.3|42888.3|42913.3|42893.3|42859.2|42839.2|80
1652987700000|2022-05-19 19:15:00|42909.8|42889.8|42880.8|42860.8|42913.3|42893.3|42869.8|42849.8|37
1652988000000|2022-05-19 19:20:00|42882.3|42862.3|42860.8|42840.8|42887.7|42867.7|42858.3|42838.3|60
1652988300000|2022-05-19 19:25:00|42859.2|42839.2|42813.3|42793.3|42861.7|42841.7|42796.7|42776.7|133
1652988600000|2022-05-19 19:30:00|42815.8|42795.8|42789.2|42769.2|42863.3|42843.3|42789.2|42769.2|71
1652988900000|2022-05-19 19:35:00|42788.3|42768.3|42775.8|42755.8|42793.3|42773.3|42765.8|42745.8|49
1652989200000|2022-05-19 19:40:00|42774.2|42754.2|42806.7|42786.7|42810.8|42790.8|42755.8|42735.8|76
1652989500000|2022-05-19 19:45:00|42808.3|42788.3|42766.7|42746.7|42826.7|42806.7|42756.7|42736.7|96
1652989800000|2022-05-19 19:50:00|42768.3|42748.3|42759.2|42739.2|42771.4|42751.4|42722.7|42702.7|101
1652990100000|2022-05-19 19:55:00|42756.7|42736.7|42746.7|42726.7|42760.8|42740.8|42736.7|42716.7|60
1652990400000|2022-05-19 20:00:00|42745.8|42725.8|42760.2|42740.2|42760.2|42740.2|42724.2|42704.2|82
1652990700000|2022-05-19 20:05:00|42761.7|42741.7|42747.7|42727.7|42766.7|42746.7|42747.7|42727.7|23
1652991000000|2022-05-19 20:10:00|42745.2|42725.2|42745.8|42725.8|42746.7|42726.7|42734.2|42714.2|28
1652991300000|2022-05-19 20:15:00|42744.2|42724.2|42746.7|42726.7|42749.2|42729.2|42734.2|42714.2|29
1652991600000|2022-05-19 20:20:00|42745.2|42725.2|42735.2|42715.2|42747.7|42727.7|42735.2|42715.2|28
1652991900000|2022-05-19 20:25:00|42736.7|42716.7|42749.2|42729.2|42750.8|42730.8|42730.2|42710.2|44
1652992200000|2022-05-19 20:30:00|42750.8|42730.8|42741.8|42721.8|42751.7|42731.7|42736.8|42716.8|12
1652992500000|2022-05-19 20:35:00|42740.2|42720.2|42746.8|42726.8|42746.8|42726.8|42731.8|42711.8|16
1652992800000|2022-05-19 20:40:00|42745.2|42725.2|42749.3|42729.3|42749.3|42729.3|42744.3|42724.3|11
1652993100000|2022-05-19 20:45:00|42744.3|42724.3|42776.8|42756.8|42776.8|42756.8|42744.3|42724.3|57
1652993400000|2022-05-19 20:50:00|42779.3|42759.3|42790.2|42770.2|42791.8|42771.8|42776.8|42756.8|18
1652993700000|2022-05-19 20:55:00|42792.7|42772.7|42785.2|42765.2|42792.7|42772.7|42776.8|42756.8|40
1652997600000|2022-05-19 22:00:00|42767.3|42747.3|42772.7|42752.7|42785.8|42765.8|42753|42733|26
1652997900000|2022-05-19 22:05:00|42771.2|42751.2|42774.3|42754.3|42774.3|42754.3|42761.8|42741.8|16
1652998200000|2022-05-19 22:10:00|42776.8|42756.8|42778.3|42758.3|42778.3|42758.3|42776.8|42756.8|9
1652998500000|2022-05-19 22:15:00|42776.8|42756.8|42766.8|42746.8|42776.8|42756.8|42766.8|42746.8|15
1652998800000|2022-05-19 22:20:00|42765.2|42745.2|42755.2|42735.2|42766.8|42746.8|42741.8|42721.8|17
1652999100000|2022-05-19 22:25:00|42754.3|42734.3|42751.8|42731.8|42756.8|42736.8|42751.8|42731.8|7
1652999400000|2022-05-19 22:30:00|42748.3|42728.3|42736.8|42716.8|42748.3|42728.3|42734.3|42714.3|9
1652999700000|2022-05-19 22:35:00|42732.7|42712.7|42739.3|42719.3|42739.3|42719.3|42732.7|42712.7|8
1653000000000|2022-05-19 22:40:00|42737.7|42717.7|42744.3|42724.3|42744.3|42724.3|42736.8|42716.8|5
1653000300000|2022-05-19 22:45:00|42742.7|42722.7|42765.2|42745.2|42771.8|42751.8|42741.8|42721.8|21
1653000600000|2022-05-19 22:50:00|42767.7|42747.7|42755.2|42735.2|42767.7|42747.7|42755.2|42735.2|11
1653000900000|2022-05-19 22:55:00|42751.8|42731.8|42751.8|42731.8|42766.8|42746.8|42751.8|42731.8|11
1653001200000|2022-05-19 23:00:00|42750.2|42730.2|42756.8|42736.8|42764.3|42744.3|42749.3|42729.3|15
1653001500000|2022-05-19 23:05:00|42758.3|42738.3|42784.3|42764.3|42795.2|42775.2|42758.3|42738.3|39
1653001800000|2022-05-19 23:10:00|42786.8|42766.8|42789.3|42769.3|42789.3|42769.3|42781.8|42761.8|11
1653002100000|2022-05-19 23:15:00|42787.8|42767.8|42766.8|42746.8|42789.3|42769.3|42764.3|42744.3|11
1653002400000|2022-05-19 23:20:00|42769.3|42749.3|42755.3|42735.3|42769.3|42749.3|42755.3|42735.3|10
1653002700000|2022-05-19 23:25:00|42756.8|42736.8|42774.3|42754.3|42779.3|42759.3|42755.3|42735.3|5
1653003000000|2022-05-19 23:30:00|42770.8|42750.8|42775.8|42755.8|42775.8|42755.8|42762.8|42742.8|4
1653003300000|2022-05-19 23:35:00|42771.8|42751.8|42779.3|42759.3|42786.8|42766.8|42769.3|42749.3|12
1653003600000|2022-05-19 23:40:00|42777.8|42757.8|42787.8|42767.8|42791.8|42771.8|42774.3|42754.3|8
1653003900000|2022-05-19 23:45:00|42786.8|42766.8|42786.8|42766.8|42791.8|42771.8|42779.3|42759.3|23
1653004200000|2022-05-19 23:50:00|42789.3|42769.3|42776.8|42756.8|42799.3|42779.3|42776.8|42756.8|19
1653004500000|2022-05-19 23:55:00|42774.3|42754.3|42764.3|42744.3|42779.3|42759.3|42764.3|42744.3|15
1653004800000|2022-05-20 00:00:00|42766.8|42746.8|42789.3|42769.3|42799.3|42779.3|42766.8|42746.8|44
1653005100000|2022-05-20 00:05:00|42790.8|42770.8|42839.3|42819.3|42839.3|42819.3|42789.3|42769.3|59
1653005400000|2022-05-20 00:10:00|42841.8|42821.8|42831.8|42811.8|42861.8|42841.8|42831.8|42811.8|63
1653005700000|2022-05-20 00:15:00|42830.3|42810.3|42804.3|42784.3|42836.8|42816.8|42801.8|42781.8|28
1653006000000|2022-05-20 00:20:00|42802.8|42782.8|42798.3|42778.3|42805.8|42785.8|42781.8|42761.8|26
1653006300000|2022-05-20 00:25:00|42795.8|42775.8|42786.8|42766.8|42795.8|42775.8|42776.8|42756.8|26
1653006600000|2022-05-20 00:30:00|42789.3|42769.3|42827.8|42807.8|42827.8|42807.8|42787.8|42767.8|22
1653006900000|2022-05-20 00:35:00|42826.8|42806.8|42824.3|42804.3|42831.8|42811.8|42816.8|42796.8|12
1653007200000|2022-05-20 00:40:00|42821.8|42801.8|42816.8|42796.8|42829.3|42809.3|42804.3|42784.3|33
1653007500000|2022-05-20 00:45:00|42815.3|42795.3|42764.3|42744.3|42815.3|42795.3|42764.3|42744.3|54
1653007800000|2022-05-20 00:50:00|42763.3|42743.3|42721.8|42701.8|42763.3|42743.3|42704.3|42684.3|67
1653008100000|2022-05-20 00:55:00|42724.3|42704.3|42741.8|42721.8|42744.3|42724.3|42699.3|42679.3|44
1653008400000|2022-05-20 01:00:00|42740.8|42720.8|42686.8|42666.8|42744.3|42724.3|42669.3|42649.3|179
1653008700000|2022-05-20 01:05:00|42685.3|42665.3|42716.8|42696.8|42716.8|42696.8|42674.3|42654.3|59
1653009000000|2022-05-20 01:10:00|42714.3|42694.3|42707.4|42687.4|42744.3|42724.3|42704.9|42684.9|105
1653009300000|2022-05-20 01:15:00|42705.8|42685.8|42675.8|42655.8|42742.9|42722.9|42639.9|42619.9|167
1653009600000|2022-05-20 01:20:00|42678.9|42658.9|42729.9|42709.9|42754.9|42734.9|42678.9|42658.9|119
1653009900000|2022-05-20 01:25:00|42733.9|42713.9|42753.9|42733.9|42790.4|42770.4|42733.9|42713.9|137
1653010200000|2022-05-20 01:30:00|42752.9|42732.9|42812.9|42792.9|42812.9|42792.9|42732.9|42712.9|142
1653010500000|2022-05-20 01:35:00|42811.4|42791.4|42767.5|42747.5|42855.4|42835.4|42760|42740|187
1653010800000|2022-05-20 01:40:00|42766|42746|42772.5|42752.5|42802.5|42782.5|42765|42745|117
1653011100000|2022-05-20 01:45:00|42775|42755|42698.5|42678.5|42778.5|42758.5|42696|42676|44
1653011400000|2022-05-20 01:50:00|42700|42680|42664.5|42644.5|42719.5|42699.5|42649.5|42629.5|127
1653011700000|2022-05-20 01:55:00|42666|42646|42661|42641|42688.5|42668.5|42652.9|42632.9|48
1653012000000|2022-05-20 02:00:00|42662.5|42642.5|42621|42601|42669.5|42649.5|42609.5|42589.5|99
1653012300000|2022-05-20 02:05:00|42622.5|42602.5|42596|42576|42651|42631|42586|42566|81
1653012600000|2022-05-20 02:10:00|42594.5|42574.5|42541|42521|42606|42586|42526|42506|107
1653012900000|2022-05-20 02:15:00|42543.5|42523.5|42526|42506|42561|42541|42526|42506|60
1653013200000|2022-05-20 02:20:00|42527|42507|42537.5|42517.5|42548.5|42528.5|42525|42505|47
1653013500000|2022-05-20 02:25:00|42536|42516|42555|42535|42560|42540|42535|42515|55
1653013800000|2022-05-20 02:30:00|42556|42536|42543.5|42523.5|42574|42554|42523.5|42503.5|47
1653014100000|2022-05-20 02:35:00|42551|42531|42566|42546|42568.5|42548.5|42533.5|42513.5|61
1653014400000|2022-05-20 02:40:00|42567.5|42547.5|42587|42567|42592.5|42572.5|42548.5|42528.5|49
1653014700000|2022-05-20 02:45:00|42590|42570|42595|42575|42598.5|42578.5|42581|42561|38
1653015000000|2022-05-20 02:50:00|42596|42576|42588.5|42568.5|42615|42595|42568.5|42548.5|63
1653015300000|2022-05-20 02:55:00|42590|42570|42580|42560|42595|42575|42571|42551|18
1653015600000|2022-05-20 03:00:00|42581|42561|42558.5|42538.5|42586|42566|42552.5|42532.5|54
1653015900000|2022-05-20 03:05:00|42561|42541|42566|42546|42576|42556|42550|42530|26
1653016200000|2022-05-20 03:10:00|42567.5|42547.5|42571|42551|42576|42556|42555|42535|30
1653016500000|2022-05-20 03:15:00|42572.5|42552.5|42616|42596|42621|42601|42571|42551|47
1653016800000|2022-05-20 03:20:00|42612|42592|42601|42581|42621|42601|42591|42571|68
1653017100000|2022-05-20 03:25:00|42598.5|42578.5|42622.5|42602.5|42638.5|42618.5|42598.5|42578.5|59
1653017400000|2022-05-20 03:30:00|42623.5|42603.5|42617.5|42597.5|42631|42611|42611|42591|22
1653017700000|2022-05-20 03:35:00|42618.5|42598.5|42640|42620|42643.5|42623.5|42611|42591|17
1653018000000|2022-05-20 03:40:00|42641|42621|42648.5|42628.5|42668.5|42648.5|42641|42621|48
1653018300000|2022-05-20 03:45:00|42646|42626|42643.5|42623.5|42658.5|42638.5|42643.5|42623.5|17
1653018600000|2022-05-20 03:50:00|42644.5|42624.5|42659.5|42639.5|42660|42640|42637|42617|73
1653018900000|2022-05-20 03:55:00|42661|42641|42663.5|42643.5|42671|42651|42656|42636|19
1653019200000|2022-05-20 04:00:00|42666|42646|42666|42646|42666|42646|42644.5|42624.5|30
1653019500000|2022-05-20 04:05:00|42668.5|42648.5|42701|42681|42701|42681|42663.5|42643.5|26
1653019800000|2022-05-20 04:10:00|42698.5|42678.5|42696|42676|42718.5|42698.5|42693.5|42673.5|11
1653020100000|2022-05-20 04:15:00|42699.5|42679.5|42726|42706|42726|42706|42699.5|42679.5|28
1653020400000|2022-05-20 04:20:00|42725|42705|42753.5|42733.5|42753.5|42733.5|42718.5|42698.5|38
1653020700000|2022-05-20 04:25:00|42754.5|42734.5|42838.5|42818.5|42841|42821|42754.5|42734.5|87
1653021000000|2022-05-20 04:30:00|42836|42816|42821|42801|42836|42816|42811|42791|45
1653021300000|2022-05-20 04:35:00|42822|42802|42805|42785|42822.5|42802.5|42801|42781|27
1653021600000|2022-05-20 04:40:00|42803.5|42783.5|42796|42776|42810|42790|42776|42756|36
1653021900000|2022-05-20 04:45:00|42798.5|42778.5|42793.5|42773.5|42816|42796|42791|42771|23
1653022200000|2022-05-20 04:50:00|42796|42776|42788.5|42768.5|42798.5|42778.5|42785|42765|25
1653022500000|2022-05-20 04:55:00|42786|42766|42795|42775|42795|42775|42781|42761|8
1653022800000|2022-05-20 05:00:00|42793.5|42773.5|42748.5|42728.5|42793.5|42773.5|42731|42711|61
1653023100000|2022-05-20 05:05:00|42751|42731|42751|42731|42781|42761|42738.5|42718.5|41
1653023400000|2022-05-20 05:10:00|42748.5|42728.5|42795|42775|42816|42796|42748.5|42728.5|62
1653023700000|2022-05-20 05:15:00|42796|42776|42891|42871|42907.5|42887.5|42788.5|42768.5|131
1653024000000|2022-05-20 05:20:00|42888.5|42868.5|42966|42946|43027.5|43007.5|42887|42867|246
1653024300000|2022-05-20 05:25:00|42963.5|42943.5|42902.5|42882.5|42963.5|42943.5|42896|42876|109
1653024600000|2022-05-20 05:30:00|42903.5|42883.5|42955|42935|43020|43000|42898.5|42878.5|297
1653024900000|2022-05-20 05:35:00|42960|42940|42930|42910|42965|42945|42919|42899|157
1653025200000|2022-05-20 05:40:00|42931.5|42911.5|42992.5|42972.5|43011|42991|42914|42894|214
1653025500000|2022-05-20 05:45:00|42996|42976|42935|42915|43008.5|42988.5|42922.5|42902.5|74
1653025800000|2022-05-20 05:50:00|42934|42914|42930|42910|42934|42914|42872.5|42852.5|62
1653026100000|2022-05-20 05:55:00|42926.5|42906.5|42890|42870|42930|42910|42887.5|42867.5|82
1653026400000|2022-05-20 06:00:00|42888.5|42868.5|42903.5|42883.5|42908.5|42888.5|42868.5|42848.5|52
1653026700000|2022-05-20 06:05:00|42902|42882|43077.1|43057.1|43078|43058|42898.5|42878.5|411
1653027000000|2022-05-20 06:10:00|43078.6|43058.6|43096.5|43076.5|43133.6|43113.6|43065.5|43045.5|346
1653027300000|2022-05-20 06:15:00|43095|43075|43061.5|43041.5|43114|43094|43049|43029|68
1653027600000|2022-05-20 06:20:00|43064|43044|43080|43060|43101.5|43081.5|43046.5|43026.5|76
1653027900000|2022-05-20 06:25:00|43079|43059|43019|42999|43079|43059|43016.5|42996.5|109
1653028200000|2022-05-20 06:30:00|43017.5|42997.5|43029|43009|43034|43014|42991.5|42971.5|100
1653028500000|2022-05-20 06:35:00|43031.5|43011.5|42999|42979|43031.5|43011.5|42991.5|42971.5|93
1653028800000|2022-05-20 06:40:00|42996.5|42976.5|43019|42999|43045|43025|42984|42964|102
1653029100000|2022-05-20 06:45:00|43018|42998|43012.5|42992.5|43018|42998|42981.5|42961.5|126
1653029400000|2022-05-20 06:50:00|43011|42991|43001|42981|43012.5|42992.5|42963.5|42943.5|127
1653029700000|2022-05-20 06:55:00|42999.5|42979.5|43033.5|43013.5|43038.5|43018.5|42972.9|42952.9|79
1653030000000|2022-05-20 07:00:00|43039|43019|43079.5|43059.5|43100|43080|42978.5|42958.5|237
1653030300000|2022-05-20 07:05:00|43082|43062|43056|43036|43149|43129|43026|43006|298
1653030600000|2022-05-20 07:10:00|43054.5|43034.5|43051|43031|43070|43050|43010|42990|89
1653030900000|2022-05-20 07:15:00|43047|43027|42973.5|42953.5|43058.5|43038.5|42973.5|42953.5|80
1653031200000|2022-05-20 07:20:00|42972|42952|42945.5|42925.5|43011|42991|42898.9|42878.9|140
1653031500000|2022-05-20 07:25:00|42948|42928|42908.9|42888.9|42963|42943|42907.4|42887.4|52
1653031800000|2022-05-20 07:30:00|42911.4|42891.4|42968|42948|42972|42952|42903|42883|93
1653032100000|2022-05-20 07:35:00|42963|42943|42888.5|42868.5|42975.5|42955.5|42879.9|42859.9|89
1653032400000|2022-05-20 07:40:00|42887|42867|42952|42932|42959.5|42939.5|42887|42867|63
1653032700000|2022-05-20 07:45:00|42953.5|42933.5|42988.5|42968.5|43034.5|43014.5|42949.5|42929.5|204
1653033000000|2022-05-20 07:50:00|42987|42967|42973|42953|43000.5|42980.5|42945.5|42925.5|82
1653033300000|2022-05-20 07:55:00|42970.5|42950.5|42893|42873|42970.5|42950.5|42869.5|42849.5|84
1653033600000|2022-05-20 08:00:00|42890.5|42870.5|42898.9|42878.9|42943|42923|42865.5|42845.5|266
1653033900000|2022-05-20 08:05:00|42899.9|42879.9|42895|42875|42925.5|42905.5|42888.5|42868.5|172
1653034200000|2022-05-20 08:10:00|42894|42874|42886|42866|42920|42900|42859.5|42839.5|53
1653034500000|2022-05-20 08:15:00|42888.5|42868.5|42892|42872|42892|42872|42860.5|42840.5|49
1653034800000|2022-05-20 08:20:00|42888.9|42868.9|42948|42928|42948|42928|42881.4|42861.4|66
1653035100000|2022-05-20 08:25:00|42946.4|42926.4|42975.5|42955.5|42975.5|42955.5|42917|42897|44
1653035400000|2022-05-20 08:30:00|42977|42957|43021|43001|43021|43001|42973|42953|70
1653035700000|2022-05-20 08:35:00|43018.5|42998.5|43031|43011|43052|43032|42995.5|42975.5|75
1653036000000|2022-05-20 08:40:00|43033.5|43013.5|43036|43016|43071|43051|43026|43006|83
1653036300000|2022-05-20 08:45:00|43037.5|43017.5|42996|42976|43037.5|43017.5|42988.5|42968.5|58
1653036600000|2022-05-20 08:50:00|42997.5|42977.5|43065|43045|43065|43045|42997.5|42977.5|49
1653036900000|2022-05-20 08:55:00|43067.5|43047.5|43058.5|43038.5|43096|43076|43058.5|43038.5|84
1653037200000|2022-05-20 09:00:00|43057|43037|43156|43136|43167.5|43147.5|43033.5|43013.5|151
1653037500000|2022-05-20 09:05:00|43153.5|43133.5|43145|43125|43171|43151|43128.5|43108.5|111
1653037800000|2022-05-20 09:10:00|43146.5|43126.5|43113.5|43093.5|43146.5|43126.5|43103.6|43083.6|132
1653038100000|2022-05-20 09:15:00|43120|43100|43156|43136|43156|43136|43118.5|43098.5|75
1653038400000|2022-05-20 09:20:00|43157.5|43137.5|43149|43129|43168.5|43148.5|43126.5|43106.5|58
1653038700000|2022-05-20 09:25:00|43156.5|43136.5|43178|43158|43178|43158|43152|43132|81
1653039000000|2022-05-20 09:30:00|43179.5|43159.5|43141.5|43121.5|43187|43167|43123|43103|150
1653039300000|2022-05-20 09:35:00|43143|43123|43219|43199|43219|43199|43139|43119|123
1653039600000|2022-05-20 09:40:00|43217.5|43197.5|43186.5|43166.5|43219|43199|43179|43159|66
1653039900000|2022-05-20 09:45:00|43176.5|43156.5|43184|43164|43184|43164|43164|43144|47
1653040200000|2022-05-20 09:50:00|43189|43169|43187.5|43167.5|43204|43184|43175|43155|63
1653040500000|2022-05-20 09:55:00|43186|43166|43199|43179|43208|43188|43179|43159|39
1653040800000|2022-05-20 10:00:00|43200.5|43180.5|43186.5|43166.5|43204|43184|43169|43149|87
1653041100000|2022-05-20 10:05:00|43188|43168|43216|43196|43231|43211|43188|43168|104
1653041400000|2022-05-20 10:10:00|43214.5|43194.5|43246|43226|43280|43260|43191|43171|176
1653041700000|2022-05-20 10:15:00|43244.5|43224.5|43271|43251|43271|43251|43191|43171|130
1653042000000|2022-05-20 10:20:00|43273.5|43253.5|43235|43215|43276|43256|43221|43201|135
1653042300000|2022-05-20 10:25:00|43233.5|43213.5|43211|43191|43233.5|43213.5|43206|43186|50
1653042600000|2022-05-20 10:30:00|43192|43172|43178.5|43158.5|43193.5|43173.5|43158.5|43138.5|78
1653042900000|2022-05-20 10:35:00|43173.5|43153.5|43167.5|43147.5|43183.5|43163.5|43167.5|43147.5|43
1653043200000|2022-05-20 10:40:00|43166|43146|43164|43144|43186|43166|43146|43126|101
1653043500000|2022-05-20 10:45:00|43166.5|43146.5|43160|43140|43179|43159|43140.5|43120.5|108
1653043800000|2022-05-20 10:50:00|43163.5|43143.5|43168.5|43148.5|43186|43166|43156|43136|54
1653044100000|2022-05-20 10:55:00|43169.5|43149.5|43150|43130|43181|43161|43145|43125|58
1653044400000|2022-05-20 11:00:00|43154|43134|43131|43111|43171|43151|43131|43111|67
1653044700000|2022-05-20 11:05:00|43128.5|43108.5|43121.5|43101.5|43131.5|43111.5|43096|43076|85
1653045000000|2022-05-20 11:10:00|43123|43103|43149|43129|43149|43129|43123|43103|59
1653045300000|2022-05-20 11:15:00|43151|43131|43131|43111|43171|43151|43131|43111|74
1653045600000|2022-05-20 11:20:00|43133.5|43113.5|43109.5|43089.5|43137|43117|43103.5|43083.5|63
1653045900000|2022-05-20 11:25:00|43111|43091|43096|43076|43111|43091|43055|43035|107
1653046200000|2022-05-20 11:30:00|43100|43080|43053|43033|43121|43101|43048.5|43028.5|204
1653046500000|2022-05-20 11:35:00|43055.5|43035.5|43084|43064|43097.5|43077.5|43039|43019|157
1653046800000|2022-05-20 11:40:00|43085.5|43065.5|43094|43074|43134|43114|43079|43059|75
1653047100000|2022-05-20 11:45:00|43100.5|43080.5|43130.5|43110.5|43130.5|43110.5|43097.5|43077.5|59
1653047400000|2022-05-20 11:50:00|43132|43112|43166.5|43146.5|43180|43160|43119|43099|172
1653047700000|2022-05-20 11:55:00|43169|43149|43121.5|43101.5|43173|43153|43120.5|43100.5|109
1653048000000|2022-05-20 12:00:00|43123|43103|43134|43114|43159|43139|43101.5|43081.5|180
1653048300000|2022-05-20 12:05:00|43139|43119|43136|43116|43144|43124|43085|43065|195
1653048600000|2022-05-20 12:10:00|43152.5|43132.5|43170.5|43150.5|43194|43174|43116.5|43096.5|307
1653048900000|2022-05-20 12:15:00|43168|43148|43158|43138|43198.5|43178.5|43144|43124|305
1653049200000|2022-05-20 12:20:00|43156.5|43136.5|43129|43109|43166.5|43146.5|43129|43109|231
1653049500000|2022-05-20 12:25:00|43127.5|43107.5|43091.5|43071.5|43143|43123|43089|43069|182
1653049800000|2022-05-20 12:30:00|43095|43075|43051.5|43031.5|43111.5|43091.5|43036.5|43016.5|185
1653050100000|2022-05-20 12:35:00|43053|43033|43034|43014|43071.5|43051.5|43031.5|43011.5|146
1653050400000|2022-05-20 12:40:00|43032.5|43012.5|43051|43031|43067|43047|43029|43009|176
1653050700000|2022-05-20 12:45:00|43053.5|43033.5|43033.5|43013.5|43071|43051|43022.5|43002.5|149
1653051000000|2022-05-20 12:50:00|43038.5|43018.5|42921.5|42901.5|43056|43036|42921.5|42901.5|296
1653051300000|2022-05-20 12:55:00|42920.5|42900.5|42960|42940|42977|42957|42911|42891|259
1653051600000|2022-05-20 13:00:00|42957|42937|43051|43031|43101|43081|42955.5|42935.5|514
1653051900000|2022-05-20 13:05:00|43048.5|43028.5|43086|43066|43108.5|43088.5|43048.5|43028.5|315
1653052200000|2022-05-20 13:10:00|43084.5|43064.5|43022|43002|43102|43082|43022|43002|201
1653052500000|2022-05-20 13:15:00|43023.5|43003.5|43055|43035|43055|43035|43007|42987|129
1653052800000|2022-05-20 13:20:00|43053.5|43033.5|43083.5|43063.5|43086|43066|43047.5|43027.5|201
1653053100000|2022-05-20 13:25:00|43086|43066|43132.5|43112.5|43138.5|43118.5|43067|43047|209
1653053400000|2022-05-20 13:30:00|43136|43116|43063|43043|43156|43136|43055.5|43035.5|253
1653053700000|2022-05-20 13:35:00|43059|43039|43108|43088|43108|43088|43008|42988|357
1653054000000|2022-05-20 13:40:00|43103|43083|43107|43087|43143|43123|43093|43073|143
1653054300000|2022-05-20 13:45:00|43109.5|43089.5|43028|43008|43113|43093|43014|42994|148
1653054600000|2022-05-20 13:50:00|43025|43005|43043|43023|43062|43042|42985.5|42965.5|214
1653054900000|2022-05-20 13:55:00|43044.5|43024.5|43036|43016|43058|43038|43018.5|42998.5|174
1653055200000|2022-05-20 14:00:00|43035|43015|42945|42925|43041.5|43021.5|42940|42920|243
1653055500000|2022-05-20 14:05:00|42946|42926|42874|42854|42946|42926|42840|42820|437
1653055800000|2022-05-20 14:10:00|42872.5|42852.5|42944|42924|42946.5|42926.5|42851|42831|373
1653056100000|2022-05-20 14:15:00|42946.5|42926.5|43018|42998|43031.5|43011.5|42945|42925|264
1653056400000|2022-05-20 14:20:00|43019.5|42999.5|43010|42990|43032.5|43012.5|42960|42940|253
1653056700000|2022-05-20 14:25:00|43011.5|42991.5|42992|42972|43028.5|43008.5|42985|42965|202
1653057000000|2022-05-20 14:30:00|42990|42970|43007|42987|43044.5|43024.5|42957|42937|228
1653057300000|2022-05-20 14:35:00|43003.5|42983.5|42997|42977|43014.5|42994.5|42964.5|42944.5|198
1653057600000|2022-05-20 14:40:00|42995.5|42975.5|42994.5|42974.5|43009.5|42989.5|42966|42946|129
1653057900000|2022-05-20 14:45:00|42997|42977|42927|42907|43007|42987|42917|42897|213
1653058200000|2022-05-20 14:50:00|42928.5|42908.5|42880.5|42860.5|42932|42912|42869.5|42849.5|250
1653058500000|2022-05-20 14:55:00|42882|42862|42838.5|42818.5|42882|42862|42789.5|42769.5|373
1653058800000|2022-05-20 15:00:00|42837|42817|42803|42783|42842|42822|42799|42779|191
1653059100000|2022-05-20 15:05:00|42804|42784|42827|42807|42844.5|42824.5|42784.5|42764.5|260
1653059400000|2022-05-20 15:10:00|42824.5|42804.5|42834|42814|42834|42814|42760|42740|322
1653059700000|2022-05-20 15:15:00|42832.5|42812.5|42854|42834|42855.5|42835.5|42799|42779|205
1653060000000|2022-05-20 15:20:00|42855|42835|42802|42782|42860.5|42840.5|42784|42764|242
1653060300000|2022-05-20 15:25:00|42804.5|42784.5|42779|42759|42834.5|42814.5|42779|42759|287
1653060600000|2022-05-20 15:30:00|42776.5|42756.5|42820.5|42800.5|42836.5|42816.5|42776.5|42756.5|263
1653060900000|2022-05-20 15:35:00|42821.5|42801.5|42776.5|42756.5|42821.5|42801.5|42731.5|42711.5|205
1653061200000|2022-05-20 15:40:00|42778|42758|42786.5|42766.5|42849|42829|42769|42749|339
1653061500000|2022-05-20 15:45:00|42788|42768|42815.5|42795.5|42815.5|42795.5|42788|42768|257
1653061800000|2022-05-20 15:50:00|42814|42794|42789|42769|42817.5|42797.5|42786.5|42766.5|194
1653062100000|2022-05-20 15:55:00|42790.5|42770.5|42759|42739|42801.5|42781.5|42749|42729|126
1653062400000|2022-05-20 16:00:00|42760.5|42740.5|42652|42632|42760.5|42740.5|42628|42608|586
1653062700000|2022-05-20 16:05:00|42651|42631|42638|42618|42715.5|42695.5|42634.5|42614.5|258
1653063000000|2022-05-20 16:10:00|42639|42619|42667.5|42647.5|42705.5|42685.5|42603|42583|345
1653063300000|2022-05-20 16:15:00|42669|42649|42668|42648|42699.5|42679.5|42633|42613|159
1653063600000|2022-05-20 16:20:00|42670.5|42650.5|42675.5|42655.5|42711|42691|42663|42643|146
1653063900000|2022-05-20 16:25:00|42674|42654|42675.5|42655.5|42679|42659|42629|42609|204
1653064200000|2022-05-20 16:30:00|42673.5|42653.5|42656|42636|42710.5|42690.5|42656|42636|272
1653064500000|2022-05-20 16:35:00|42655|42635|42658.5|42638.5|42666|42646|42624.5|42604.5|346
1653064800000|2022-05-20 16:40:00|42662|42642|42597|42577|42662|42642|42594.5|42574.5|326
1653065100000|2022-05-20 16:45:00|42599.5|42579.5|42681|42661|42681|42661|42587|42567|298
1653065400000|2022-05-20 16:50:00|42682|42662|42681|42661|42697|42677|42658|42638|279
1653065700000|2022-05-20 16:55:00|42682.5|42662.5|42782.5|42762.5|42787.5|42767.5|42681|42661|1672
1653066000000|2022-05-20 17:00:00|42777.5|42757.5|42685|42665|42792.5|42772.5|42667.5|42647.5|291
1653066300000|2022-05-20 17:05:00|42687.5|42667.5|42720|42700|42757.5|42737.5|42685|42665|165
1653066600000|2022-05-20 17:10:00|42721.5|42701.5|42630|42610|42721.5|42701.5|42630|42610|173
1653066900000|2022-05-20 17:15:00|42632.5|42612.5|42620|42600|42635|42615|42600|42580|122
1653067200000|2022-05-20 17:20:00|42622.5|42602.5|42628.5|42608.5|42632.5|42612.5|42595|42575|156
1653067500000|2022-05-20 17:25:00|42627.5|42607.5|42645|42625|42662.5|42642.5|42615|42595|103
1653067800000|2022-05-20 17:30:00|42643.5|42623.5|42742.5|42722.5|42765|42745|42624|42604|160
1653068100000|2022-05-20 17:35:00|42745|42725|42792.5|42772.5|42795|42775|42717.5|42697.5|124
1653068400000|2022-05-20 17:40:00|42791|42771|42814|42794|42814|42794|42777.5|42757.5|105
1653068700000|2022-05-20 17:45:00|42812.5|42792.5|42790|42770|42831.5|42811.5|42777.5|42757.5|79
1653069000000|2022-05-20 17:50:00|42792.5|42772.5|42852.5|42832.5|42855|42835|42752.5|42732.5|179
1653069300000|2022-05-20 17:55:00|42856|42836|42820|42800|42867.5|42847.5|42805|42785|250
1653069600000|2022-05-20 18:00:00|42822.5|42802.5|42812.5|42792.5|42827.5|42807.5|42790|42770|29
1653069900000|2022-05-20 18:05:00|42810|42790|42777.5|42757.5|42814|42794|42732.5|42712.5|66
1653070200000|2022-05-20 18:10:00|42780|42760|42760|42740|42796.5|42776.5|42760|42740|56
1653070500000|2022-05-20 18:15:00|42758.5|42738.5|42755|42735|42772.5|42752.5|42733.5|42713.5|33
1653070800000|2022-05-20 18:20:00|42753.5|42733.5|42752.5|42732.5|42762.5|42742.5|42717.5|42697.5|35
1653071100000|2022-05-20 18:25:00|42751|42731|42740|42720|42751|42731|42720|42700|42
1653071400000|2022-05-20 18:30:00|42738.5|42718.5|42681|42661|42750|42730|42678|42658|101
1653071700000|2022-05-20 18:35:00|42679.5|42659.5|42736|42716|42737.5|42717.5|42676|42656|36
1653072000000|2022-05-20 18:40:00|42732.5|42712.5|42793.5|42773.5|42796|42776|42725|42705|46
1653072300000|2022-05-20 18:45:00|42792.5|42772.5|42818.5|42798.5|42820|42800|42768.5|42748.5|35
1653072600000|2022-05-20 18:50:00|42817.5|42797.5|42845|42825|42855|42835|42807.5|42787.5|47
1653072900000|2022-05-20 18:55:00|42842.5|42822.5|42846|42826|42853.5|42833.5|42830|42810|49
1653073200000|2022-05-20 19:00:00|42845|42825|42857.5|42837.5|42890|42870|42831.5|42811.5|102
1653073500000|2022-05-20 19:05:00|42858.5|42838.5|42837.5|42817.5|42860|42840|42832.5|42812.5|29
1653073800000|2022-05-20 19:10:00|42842.5|42822.5|42825|42805|42842.5|42822.5|42800|42780|32
1653074100000|2022-05-20 19:15:00|42823.5|42803.5|42847.5|42827.5|42852.5|42832.5|42815|42795|24
1653074400000|2022-05-20 19:20:00|42849|42829|42850|42830|42865|42845|42842.5|42822.5|27
1653074700000|2022-05-20 19:25:00|42851.5|42831.5|42917.5|42897.5|42922.5|42902.5|42845|42825|48
1653075000000|2022-05-20 19:30:00|42912.5|42892.5|42945|42925|42969|42949|42878.5|42858.5|85
1653075300000|2022-05-20 19:35:00|42943.5|42923.5|43021.5|43001.5|43031|43011|42932.5|42912.5|93
1653075600000|2022-05-20 19:40:00|43020|43000|43041.5|43021.5|43067.5|43047.5|43003|42983|116
1653075900000|2022-05-20 19:45:00|43043|43023|43033.5|43013.5|43054|43034|43005|42985|66
1653076200000|2022-05-20 19:50:00|43035|43015|43064|43044|43064|43044|43022.5|43002.5|76
1653076500000|2022-05-20 19:55:00|43065|43045|43100.1|43080.1|43107.6|43087.6|43037.5|43017.5|65
1653076800000|2022-05-20 20:00:00|43103.6|43083.6|43076.1|43056.1|43105.1|43085.1|43055.1|43035.1|52
1653077100000|2022-05-20 20:05:00|43074.6|43054.6|43039.1|43019.1|43074.6|43054.6|43039.1|43019.1|14
1653077400000|2022-05-20 20:10:00|43040.1|43020.1|43055.1|43035.1|43058.6|43038.6|43035.1|43015.1|22
1653077700000|2022-05-20 20:15:00|43054.1|43034.1|43058.6|43038.6|43058.6|43038.6|43051.1|43031.1|13
1653078000000|2022-05-20 20:20:00|43056.1|43036.1|43052.6|43032.6|43059.6|43039.6|43047.6|43027.6|12
1653078300000|2022-05-20 20:25:00|43055.1|43035.1|43086.6|43066.6|43097.6|43077.6|43051.1|43031.1|70
1653078600000|2022-05-20 20:30:00|43084.1|43064.1|43051.1|43031.1|43084.1|43064.1|43051.1|43031.1|20
1653078900000|2022-05-20 20:35:00|43053.6|43033.6|43052.6|43032.6|43053.6|43033.6|43040.1|43020.1|15
1653079200000|2022-05-20 20:40:00|43055.1|43035.1|43067.6|43047.6|43067.6|43047.6|43055.1|43035.1|17
1653079500000|2022-05-20 20:45:00|43065.1|43045.1|43055.1|43035.1|43069.1|43049.1|43052.6|43032.6|73
1653079800000|2022-05-20 20:50:00|43053.6|43033.6|43045.1|43025.1|43056.6|43036.6|43044.1|43024.1|22
1653080100000|2022-05-20 20:55:00|43043.6|43023.6|43049.6|43029.6|43086.1|43066.1|43040.1|43020.1|73
1653256800000|2022-05-22 22:00:00|43039.9|43019.9|43129.1|43109.1|43129.1|43109.1|43028.8|43008.8|126
1653257100000|2022-05-22 22:05:00|43134.1|43114.1|43201.6|43181.6|43213.1|43193.1|43134.1|43114.1|146
1653257400000|2022-05-22 22:10:00|43202.7|43182.7|43199.1|43179.1|43204.1|43184.1|43169.1|43149.1|68
1653257700000|2022-05-22 22:15:00|43202|43182|43205.6|43185.6|43205.6|43185.6|43181.6|43161.6|37
1653258000000|2022-05-22 22:20:00|43202.7|43182.7|43166.6|43146.6|43202.7|43182.7|43157.7|43137.7|34
1653258300000|2022-05-22 22:25:00|43162.7|43142.7|43153.1|43133.1|43162.7|43142.7|43144.1|43124.1|23
1653258600000|2022-05-22 22:30:00|43154.1|43134.1|43139.1|43119.1|43156.6|43136.6|43136.6|43116.6|13
1653258900000|2022-05-22 22:35:00|43136.6|43116.6|43151.7|43131.7|43156.6|43136.6|43136.6|43116.6|13
1653259200000|2022-05-22 22:40:00|43154.2|43134.2|43164.2|43144.2|43165.2|43145.2|43151.7|43131.7|16
1653259500000|2022-05-22 22:45:00|43166.7|43146.7|43179.2|43159.2|43180.6|43160.6|43166.7|43146.7|11
1653259800000|2022-05-22 22:50:00|43180.6|43160.6|43172.7|43152.7|43209.2|43189.2|43172.7|43152.7|35
1653260100000|2022-05-22 22:55:00|43167.7|43147.7|43180.6|43160.6|43180.6|43160.6|43167.7|43147.7|11
1653260400000|2022-05-22 23:00:00|43179.2|43159.2|43173.8|43153.8|43179.2|43159.2|43168.8|43148.8|16
1653260700000|2022-05-22 23:05:00|43171.7|43151.7|43169.2|43149.2|43171.7|43151.7|43165.3|43145.3|19
1653261000000|2022-05-22 23:10:00|43170.6|43150.6|43161.7|43141.7|43174.2|43154.2|43161.7|43141.7|20
1653261300000|2022-05-22 23:15:00|43159.2|43139.2|43157.8|43137.8|43164.2|43144.2|43155.3|43135.3|16
1653261600000|2022-05-22 23:20:00|43155.3|43135.3|43158.1|43138.1|43161.7|43141.7|43154.2|43134.2|13
1653261900000|2022-05-22 23:25:00|43156.7|43136.7|43172.8|43152.8|43176.7|43156.7|43156.7|43136.7|18
1653262200000|2022-05-22 23:30:00|43171.7|43151.7|43171.7|43151.7|43175.6|43155.6|43159.2|43139.2|19
1653262500000|2022-05-22 23:35:00|43169.2|43149.2|43179.2|43159.2|43181.7|43161.7|43163.1|43143.1|7
1653262800000|2022-05-22 23:40:00|43177.8|43157.8|43159.2|43139.2|43177.8|43157.8|43146.7|43126.7|14
1653263100000|2022-05-22 23:45:00|43157.8|43137.8|43169.5|43149.5|43169.5|43149.5|43154.2|43134.2|32
1653263400000|2022-05-22 23:50:00|43167|43147|43144.2|43124.2|43194.2|43174.2|43144.2|43124.2|23
1653263700000|2022-05-22 23:55:00|43146.7|43126.7|43124.2|43104.2|43146.7|43126.7|43124.2|43104.2|29
1653264000000|2022-05-23 00:00:00|43120.6|43100.6|43109.2|43089.2|43138.4|43118.4|43084.2|43064.2|109
1653264300000|2022-05-23 00:05:00|43107.8|43087.8|43126.7|43106.7|43138.1|43118.1|43091.4|43071.4|41
1653264600000|2022-05-23 00:10:00|43127.8|43107.8|43186.7|43166.7|43189.2|43169.2|43127.8|43107.8|56
1653264900000|2022-05-23 00:15:00|43185.3|43165.3|43219.2|43199.2|43219.2|43199.2|43175.3|43155.3|50
1653265200000|2022-05-23 00:20:00|43218.1|43198.1|43301.7|43281.7|43339.2|43319.2|43211.7|43191.7|152
1653265500000|2022-05-23 00:25:00|43300.3|43280.3|43284.2|43264.2|43315.3|43295.3|43282.8|43262.8|69
1653265800000|2022-05-23 00:30:00|43287.8|43267.8|43300.3|43280.3|43300.3|43280.3|43264.2|43244.2|101
1653266100000|2022-05-23 00:35:00|43301.7|43281.7|43269.2|43249.2|43319.2|43299.2|43264.2|43244.2|110
1653266400000|2022-05-23 00:40:00|43270.6|43250.6|43269.2|43249.2|43276.7|43256.7|43254.2|43234.2|44
1653266700000|2022-05-23 00:45:00|43270.6|43250.6|43270.6|43250.6|43282.8|43262.8|43261.7|43241.7|62
1653267000000|2022-05-23 00:50:00|43268.1|43248.1|43245.6|43225.6|43273.1|43253.1|43244.2|43224.2|58
1653267300000|2022-05-23 00:55:00|43248.1|43228.1|43246.7|43226.7|43256.7|43236.7|43221.7|43201.7|77
1653267600000|2022-05-23 01:00:00|43248.1|43228.1|43170.9|43150.9|43254.2|43234.2|43154.8|43134.8|671
1653267900000|2022-05-23 01:05:00|43172.3|43152.3|43129.8|43109.8|43198.7|43178.7|43115.9|43095.9|182
1653268200000|2022-05-23 01:10:00|43132.3|43112.3|43144.8|43124.8|43153.7|43133.7|43124.8|43104.8|110
1653268500000|2022-05-23 01:15:00|43146.2|43126.2|43142.3|43122.3|43153.7|43133.7|43127.3|43107.3|92
1653268800000|2022-05-23 01:20:00|43144.8|43124.8|43094.8|43074.8|43158.7|43138.7|43092.3|43072.3|111
1653269100000|2022-05-23 01:25:00|43097.3|43077.3|43114.8|43094.8|43117.3|43097.3|43094.8|43074.8|37
1653269400000|2022-05-23 01:30:00|43116.2|43096.2|43082.3|43062.3|43119.8|43099.8|43082.3|43062.3|117
1653269700000|2022-05-23 01:35:00|43083.4|43063.4|43124.8|43104.8|43124.8|43104.8|43064.8|43044.8|76
1653270000000|2022-05-23 01:40:00|43117.3|43097.3|43120.9|43100.9|43130.9|43110.9|43089.8|43069.8|130
1653270300000|2022-05-23 01:45:00|43124.8|43104.8|43099.8|43079.8|43124.8|43104.8|43089.8|43069.8|52
1653270600000|2022-05-23 01:50:00|43100.9|43080.9|43052.3|43032.3|43107.3|43087.3|43052.3|43032.3|202
1653270900000|2022-05-23 01:55:00|43053.8|43033.8|43037.3|43017.3|43054.8|43034.8|43024.8|43004.8|129
1653271200000|2022-05-23 02:00:00|43034.8|43014.8|43024.9|43004.9|43071.3|43051.3|43024.8|43004.8|107
1653271500000|2022-05-23 02:05:00|43027.4|43007.4|43019.9|42999.9|43027.4|43007.4|43004.9|42984.9|78
1653271800000|2022-05-23 02:10:00|43017.4|42997.4|43034.9|43014.9|43052.4|43032.4|43009.9|42989.9|72
1653272100000|2022-05-23 02:15:00|43035.9|43015.9|43009.9|42989.9|43042.4|43022.4|42987.4|42967.4|67
1653272400000|2022-05-23 02:20:00|43011.3|42991.3|43059.9|43039.9|43059.9|43039.9|43007.4|42987.4|43
1653272700000|2022-05-23 02:25:00|43058.8|43038.8|43039.9|43019.9|43063.8|43043.8|43033.5|43013.5|31
1653273000000|2022-05-23 02:30:00|43042.4|43022.4|43039.9|43019.9|43044.9|43024.9|43024.9|43004.9|45
1653273300000|2022-05-23 02:35:00|43042.4|43022.4|43061.3|43041.3|43086|43066|43042.4|43022.4|38
1653273600000|2022-05-23 02:40:00|43062.4|43042.4|43012.4|42992.4|43069.9|43049.9|43012.4|42992.4|90
1653273900000|2022-05-23 02:45:00|43014.9|42994.9|43004.9|42984.9|43039.9|43019.9|43002.4|42982.4|42
1653274200000|2022-05-23 02:50:00|43003.8|42983.8|43018.8|42998.8|43018.8|42998.8|42969.9|42949.9|60
1653274500000|2022-05-23 02:55:00|43020.2|43000.2|43059.9|43039.9|43068.5|43048.5|43019.9|42999.9|52
1653274800000|2022-05-23 03:00:00|43061.3|43041.3|43124.9|43104.9|43124.9|43104.9|43061.3|43041.3|58
1653275100000|2022-05-23 03:05:00|43129.9|43109.9|43109.9|43089.9|43149.9|43129.9|43104.9|43084.9|87
1653275400000|2022-05-23 03:10:00|43112.4|43092.4|43098.8|43078.8|43117.4|43097.4|43084.9|43064.9|36
1653275700000|2022-05-23 03:15:00|43094.9|43074.9|43059.9|43039.9|43099.9|43079.9|43047.4|43027.4|31
1653276000000|2022-05-23 03:20:00|43058.5|43038.5|43014.9|42994.9|43058.5|43038.5|43014.9|42994.9|40
1653276300000|2022-05-23 03:25:00|43011|42991|43042.4|43022.4|43057.4|43037.4|42994.9|42974.9|42
1653276600000|2022-05-23 03:30:00|43041|43021|43044.9|43024.9|43056.3|43036.3|43022.4|43002.4|41
1653276900000|2022-05-23 03:35:00|43043.5|43023.5|43004.9|42984.9|43043.5|43023.5|43004.9|42984.9|17
1653277200000|2022-05-23 03:40:00|43006.3|42986.3|43014.9|42994.9|43029.9|43009.9|42991.3|42971.3|57
1653277500000|2022-05-23 03:45:00|43017.4|42997.4|43009.9|42989.9|43021|43001|43009.9|42989.9|29
1653277800000|2022-05-23 03:50:00|43008.5|42988.5|43034.9|43014.9|43038.8|43018.8|43007.4|42987.4|10
1653278100000|2022-05-23 03:55:00|43033.5|43013.5|43044.9|43024.9|43051.3|43031.3|43033.5|43013.5|15
1653278400000|2022-05-23 04:00:00|43046.3|43026.3|43039.9|43019.9|43046.3|43026.3|43039.9|43019.9|24
1653278700000|2022-05-23 04:05:00|43041.3|43021.3|43043.8|43023.8|43046.3|43026.3|43039.9|43019.9|9
1653279000000|2022-05-23 04:10:00|43046.3|43026.3|43077.4|43057.4|43079.9|43059.9|43046.3|43026.3|25
1653279300000|2022-05-23 04:15:00|43076|43056|43077.4|43057.4|43084.9|43064.9|43067.4|43047.4|16
1653279600000|2022-05-23 04:20:00|43079.9|43059.9|43049.9|43029.9|43079.9|43059.9|43047.4|43027.4|13
1653279900000|2022-05-23 04:25:00|43051.3|43031.3|43069.9|43049.9|43069.9|43049.9|43049.9|43029.9|5
1653280200000|2022-05-23 04:30:00|43072.4|43052.4|43083.8|43063.8|43083.8|43063.8|43067.4|43047.4|8
1653280500000|2022-05-23 04:35:00|43082.4|43062.4|43062.7|43042.7|43084.9|43064.9|43059.9|43039.9|10
1653280800000|2022-05-23 04:40:00|43057.7|43037.7|43045.2|43025.2|43062.7|43042.7|43045.2|43025.2|22
1653281100000|2022-05-23 04:45:00|43047.7|43027.7|43042.7|43022.7|43047.7|43027.7|43027.7|43007.7|9
1653281400000|2022-05-23 04:50:00|43044.1|43024.1|43037.7|43017.7|43047.7|43027.7|43033.8|43013.8|12
1653281700000|2022-05-23 04:55:00|43040.2|43020.2|43037.7|43017.7|43042.7|43022.7|43030.2|43010.2|9
1653282000000|2022-05-23 05:00:00|43039.9|43019.9|43047.7|43027.7|43048.8|43028.8|43012.7|42992.7|21
1653282300000|2022-05-23 05:05:00|43046.3|43026.3|43099.9|43079.9|43104.9|43084.9|43042.7|43022.7|44
1653282600000|2022-05-23 05:10:00|43098.5|43078.5|43074.9|43054.9|43099.9|43079.9|43063.5|43043.5|14
1653282900000|2022-05-23 05:15:00|43083.8|43063.8|43084.9|43064.9|43097.4|43077.4|43072.4|43052.4|28
1653283200000|2022-05-23 05:20:00|43083.5|43063.5|43097.4|43077.4|43097.4|43077.4|43069.9|43049.9|12
1653283500000|2022-05-23 05:25:00|43099.9|43079.9|43077.4|43057.4|43124.9|43104.9|43073.5|43053.5|80
1653283800000|2022-05-23 05:30:00|43083.8|43063.8|43052.4|43032.4|43084.9|43064.9|43034.9|43014.9|107
1653284100000|2022-05-23 05:35:00|43051|43031|43054.9|43034.9|43072.4|43052.4|43018.5|42998.5|102
1653284400000|2022-05-23 05:40:00|43056.3|43036.3|43025.2|43005.2|43061.3|43041.3|43022.7|43002.7|99
1653284700000|2022-05-23 05:45:00|43026.6|43006.6|43205.5|43185.5|43220.5|43200.5|43025.2|43005.2|382
1653285000000|2022-05-23 05:50:00|43201.6|43181.6|43222.7|43202.7|43222.7|43202.7|43185.5|43165.5|256
1653285300000|2022-05-23 05:55:00|43218.8|43198.8|43150.5|43130.5|43259.1|43239.1|43145.5|43125.5|196
1653285600000|2022-05-23 06:00:00|43148|43128|43150.5|43130.5|43155.5|43135.5|43115.2|43095.2|161
1653285900000|2022-05-23 06:05:00|43151.6|43131.6|43181.6|43161.6|43181.6|43161.6|43124.1|43104.1|144
1653286200000|2022-05-23 06:10:00|43179.1|43159.1|43206.6|43186.6|43214.4|43194.4|43171.6|43151.6|174
1653286500000|2022-05-23 06:15:00|43207.7|43187.7|43250.5|43230.5|43265.5|43245.5|43185.2|43165.2|263
1653286800000|2022-05-23 06:20:00|43251.9|43231.9|43218|43198|43260.5|43240.5|43208|43188|107
1653287100000|2022-05-23 06:25:00|43216.6|43196.6|43165.5|43145.5|43220.5|43200.5|43145.5|43125.5|49
1653287400000|2022-05-23 06:30:00|43166.9|43146.9|43188|43168|43191.9|43171.9|43165.5|43145.5|23
1653287700000|2022-05-23 06:35:00|43190.5|43170.5|43205.5|43185.5|43236.9|43216.9|43165.5|43145.5|81
1653288000000|2022-05-23 06:40:00|43203|43183|43237.7|43217.7|43258|43238|43201.9|43181.9|107
1653288300000|2022-05-23 06:45:00|43239.1|43219.1|43260.2|43240.2|43271.9|43251.9|43239.1|43219.1|68
1653288600000|2022-05-23 06:50:00|43261.6|43241.6|43230.5|43210.5|43266.6|43246.6|43230.5|43210.5|80
1653288900000|2022-05-23 06:55:00|43229.1|43209.1|43201.6|43181.6|43244.1|43224.1|43194.1|43174.1|61
1653289200000|2022-05-23 07:00:00|43200.5|43180.5|43196.6|43176.6|43222.7|43202.7|43186.6|43166.6|89
1653289500000|2022-05-23 07:05:00|43193.8|43173.8|43207.7|43187.7|43217.7|43197.7|43184.1|43164.1|58
1653289800000|2022-05-23 07:10:00|43208.8|43188.8|43171.6|43151.6|43217.7|43197.7|43170.2|43150.2|77
1653290100000|2022-05-23 07:15:00|43172.7|43152.7|43132.7|43112.7|43176.6|43156.6|43122.7|43102.7|171
1653290400000|2022-05-23 07:20:00|43131.3|43111.3|43081.6|43061.6|43156.6|43136.6|43081.6|43061.6|100
1653290700000|2022-05-23 07:25:00|43076.6|43056.6|43060.2|43040.2|43087.7|43067.7|43046.3|43026.3|103
1653291000000|2022-05-23 07:30:00|43061.6|43041.6|43072.7|43052.7|43100.2|43080.2|43047.7|43027.7|69
1653291300000|2022-05-23 07:35:00|43070.2|43050.2|43040.2|43020.2|43072.7|43052.7|42987.7|42967.7|129
1653291600000|2022-05-23 07:40:00|43039.1|43019.1|42934.1|42914.1|43040.2|43020.2|42895.2|42875.2|114
1653291900000|2022-05-23 07:45:00|42935.2|42915.2|42966|42946|42970.2|42950.2|42902.7|42882.7|120
1653292200000|2022-05-23 07:50:00|42967.4|42947.4|42992.1|42972.1|43003.5|42983.5|42967.4|42947.4|82
1653292500000|2022-05-23 07:55:00|42993.5|42973.5|42994.6|42974.6|43003.5|42983.5|42972.1|42952.1|34
1653292800000|2022-05-23 08:00:00|42996|42976|43092.4|43072.4|43111|43091|42996|42976|153
1653293100000|2022-05-23 08:05:00|43097.4|43077.4|43125.8|43105.8|43150.8|43130.8|43076.9|43056.9|189
1653293400000|2022-05-23 08:10:00|43128.3|43108.3|43055.8|43035.8|43139.4|43119.4|43033|43013|47
1653293700000|2022-05-23 08:15:00|43056.9|43036.9|43078.3|43058.3|43121.9|43101.9|43051.9|43031.9|58
1653294000000|2022-05-23 08:20:00|43079.4|43059.4|43121.9|43101.9|43136.9|43116.9|43064.4|43044.4|51
1653294300000|2022-05-23 08:25:00|43124.4|43104.4|43063.3|43043.3|43124.4|43104.4|43043.3|43023.3|49
1653294600000|2022-05-23 08:30:00|43061.9|43041.9|42964.4|42944.4|43063.3|43043.3|42964.4|42944.4|67
1653294900000|2022-05-23 08:35:00|42959.4|42939.4|42781.6|42761.6|42959.4|42939.4|42750.2|42730.2|364
1653295200000|2022-05-23 08:40:00|42779.4|42759.4|42844.4|42824.4|42861.9|42841.9|42761.9|42741.9|188
1653295500000|2022-05-23 08:45:00|42845.5|42825.5|42908.3|42888.3|42908.3|42888.3|42845.5|42825.5|79
1653295800000|2022-05-23 08:50:00|42909.4|42889.4|42933.3|42913.3|42934.4|42914.4|42891.9|42871.9|90
1653296100000|2022-05-23 08:55:00|42930.8|42910.8|42944.4|42924.4|42974.4|42954.4|42920.8|42900.8|139
1653296400000|2022-05-23 09:00:00|42945.8|42925.8|42956.1|42936.1|42969.7|42949.7|42914.7|42894.7|82
1653296700000|2022-05-23 09:05:00|42954.7|42934.7|43014.7|42994.7|43033.6|43013.6|42954.7|42934.7|66
1653297000000|2022-05-23 09:10:00|43017.5|42997.5|43052.2|43032.2|43060|43040|43007.2|42987.2|62
1653297300000|2022-05-23 09:15:00|43049.7|43029.7|43019.7|42999.7|43052.2|43032.2|43013.3|42993.3|38
1653297600000|2022-05-23 09:20:00|43021.1|43001.1|43057.2|43037.2|43060.8|43040.8|43009.7|42989.7|44
1653297900000|2022-05-23 09:25:00|43054.7|43034.7|43062.2|43042.2|43062.2|43042.2|43017.2|42997.2|129
1653298200000|2022-05-23 09:30:00|43064.7|43044.7|43054.7|43034.7|43084.7|43064.7|43054.7|43034.7|72
1653298500000|2022-05-23 09:35:00|43056.1|43036.1|43108.6|43088.6|43122.2|43102.2|43056.1|43036.1|61
1653298800000|2022-05-23 09:40:00|43107.2|43087.2|43145|43125|43155|43135|43107.2|43087.2|97
1653299100000|2022-05-23 09:45:00|43147.5|43127.5|43096.4|43076.4|43165|43145|43091.4|43071.4|117
1653299400000|2022-05-23 09:50:00|43097.5|43077.5|43072.8|43052.8|43102.5|43082.5|43043.9|43023.9|91
1653299700000|2022-05-23 09:55:00|43073.9|43053.9|43042.5|43022.5|43088.9|43068.9|43016.4|42996.4|75
1653300000000|2022-05-23 10:00:00|43045|43025|43046.4|43026.4|43069.1|43049.1|43034.7|43014.7|72
1653300300000|2022-05-23 10:05:00|43045|43025|43039.7|43019.7|43051.6|43031.6|43026.4|43006.4|76
1653300600000|2022-05-23 10:10:00|43038.3|43018.3|43008.6|42988.6|43066.1|43046.1|43002.2|42982.2|85
1653300900000|2022-05-23 10:15:00|43009.7|42989.7|42980.8|42960.8|43012.2|42992.2|42964.7|42944.7|67
1653301200000|2022-05-23 10:20:00|42979.7|42959.7|42961.9|42941.9|42987.5|42967.5|42956.9|42936.9|76
1653301500000|2022-05-23 10:25:00|42964.4|42944.4|42979.4|42959.4|42984.7|42964.7|42964.4|42944.4|34
1653301800000|2022-05-23 10:30:00|42973|42953|42989.4|42969.4|42991.9|42971.9|42959.4|42939.4|66
1653302100000|2022-05-23 10:35:00|42988|42968|42924.4|42904.4|42989.4|42969.4|42914.4|42894.4|76
1653302400000|2022-05-23 10:40:00|42926.9|42906.9|43004.4|42984.4|43014.7|42994.7|42923.3|42903.3|88
1653302700000|2022-05-23 10:45:00|43018.3|42998.3|43094.7|43074.7|43097.2|43077.2|43003|42983|130
1653303000000|2022-05-23 10:50:00|43096.1|43076.1|43104.7|43084.7|43107.2|43087.2|43062.2|43042.2|135
1653303300000|2022-05-23 10:55:00|43106.1|43086.1|43156.1|43136.1|43181.1|43161.1|43097.2|43077.2|197
1653303600000|2022-05-23 11:00:00|43157.2|43137.2|43142.2|43122.2|43165.8|43145.8|43107.2|43087.2|166
1653303900000|2022-05-23 11:05:00|43143.6|43123.6|43148.6|43128.6|43151.1|43131.1|43123.6|43103.6|127
1653304200000|2022-05-23 11:10:00|43149.7|43129.7|43213.6|43193.6|43246.1|43226.1|43149.7|43129.7|256
1653304500000|2022-05-23 11:15:00|43217.2|43197.2|43186.1|43166.1|43227.2|43207.2|43156.1|43136.1|197
1653304800000|2022-05-23 11:20:00|43187.5|43167.5|43175|43155|43204.7|43184.7|43152.2|43132.2|148
1653305100000|2022-05-23 11:25:00|43177.2|43157.2|43142.2|43122.2|43181.4|43161.4|43142.2|43122.2|180
1653305400000|2022-05-23 11:30:00|43143.6|43123.6|43122.2|43102.2|43239.7|43219.7|43122.2|43102.2|285
1653305700000|2022-05-23 11:35:00|43123.6|43103.6|43172.2|43152.2|43172.2|43152.2|43123.6|43103.6|132
1653306000000|2022-05-23 11:40:00|43167.2|43147.2|43135.8|43115.8|43169.7|43149.7|43135.8|43115.8|104
1653306300000|2022-05-23 11:45:00|43134.4|43114.4|43164.7|43144.7|43168.3|43148.3|43120|43100|113
1653306600000|2022-05-23 11:50:00|43166.1|43146.1|43172.5|43152.5|43212.5|43192.5|43158.6|43138.6|127
1653306900000|2022-05-23 11:55:00|43173.9|43153.9|43162.5|43142.5|43186.1|43166.1|43142.2|43122.2|147
1653307200000|2022-05-23 12:00:00|43163.9|43143.9|43260.3|43240.3|43266.4|43246.4|43163.9|43143.9|214
1653307500000|2022-05-23 12:05:00|43263.9|43243.9|43376.7|43356.7|43452.5|43432.5|43263.9|43243.9|713
1653307800000|2022-05-23 12:10:00|43379.4|43359.4|43426.7|43406.7|43440.3|43420.3|43379.4|43359.4|509
1653308100000|2022-05-23 12:15:00|43424.2|43404.2|43347.8|43327.8|43437.8|43417.8|43347.8|43327.8|438
1653308400000|2022-05-23 12:20:00|43350.6|43330.6|43358.1|43338.1|43385.6|43365.6|43331.4|43311.4|308
1653308700000|2022-05-23 12:25:00|43356.7|43336.7|43370.6|43350.6|43402.8|43382.8|43345.6|43325.6|196
1653309000000|2022-05-23 12:30:00|43369.2|43349.2|43291.7|43271.7|43369.2|43349.2|43262.8|43242.8|272
1653309300000|2022-05-23 12:35:00|43293.1|43273.1|43302.2|43282.2|43332.5|43312.5|43290|43270|221
1653309600000|2022-05-23 12:40:00|43296.1|43276.1|43315|43295|43337.5|43317.5|43288.9|43268.9|163
1653309900000|2022-05-23 12:45:00|43322.5|43302.5|43330.3|43310.3|43345|43325|43310|43290|139
1653310200000|2022-05-23 12:50:00|43333.9|43313.9|43413.6|43393.6|43441.4|43421.4|43333.9|43313.9|389
1653310500000|2022-05-23 12:55:00|43412.5|43392.5|43395|43375|43420|43400|43362.2|43342.2|210
1653310800000|2022-05-23 13:00:00|43392.2|43372.2|43360|43340|43405.3|43385.3|43337.5|43317.5|311
1653311100000|2022-05-23 13:05:00|43361.4|43341.4|43358.9|43338.9|43392.5|43372.5|43337.5|43317.5|231
1653311400000|2022-05-23 13:10:00|43356.1|43336.1|43285|43265|43362.5|43342.5|43250|43230|370
1653311700000|2022-05-23 13:15:00|43283.6|43263.6|43195|43175|43292.5|43272.5|43192.5|43172.5|403
1653312000000|2022-05-23 13:20:00|43193.6|43173.6|43287.5|43267.5|43290|43270|43187.5|43167.5|304
1653312300000|2022-05-23 13:25:00|43285|43265|43240|43220|43302.5|43282.5|43240|43220|281
1653312600000|2022-05-23 13:30:00|43237.5|43217.5|43321.4|43301.4|43321.4|43301.4|43222.5|43202.5|376
1653312900000|2022-05-23 13:35:00|43322.5|43302.5|43197.3|43177.3|43332.5|43312.5|43187.3|43167.3|380
1653313200000|2022-05-23 13:40:00|43198.4|43178.4|43220.9|43200.9|43257.3|43237.3|43157.3|43137.3|321
1653313500000|2022-05-23 13:45:00|43219.8|43199.8|43290.9|43270.9|43302.3|43282.3|43217.3|43197.3|329
1653313800000|2022-05-23 13:50:00|43289.8|43269.8|43279.8|43259.8|43317.3|43297.3|43277.3|43257.3|205
1653314100000|2022-05-23 13:55:00|43277.3|43257.3|43309.8|43289.8|43319.8|43299.8|43277.3|43257.3|310
1653314400000|2022-05-23 14:00:00|43308.4|43288.4|43292.3|43272.3|43317.3|43297.3|43264.8|43244.8|202
1653314700000|2022-05-23 14:05:00|43293.6|43273.6|43309.8|43289.8|43326.1|43306.1|43265.9|43245.9|215
1653315000000|2022-05-23 14:10:00|43308.4|43288.4|43345.9|43325.9|43348.4|43328.4|43295.9|43275.9|207
1653315300000|2022-05-23 14:15:00|43347.3|43327.3|43395|43375|43425|43405|43334.8|43314.8|374
1653315600000|2022-05-23 14:20:00|43397.5|43377.5|43401.2|43381.2|43405|43385|43352.5|43332.5|395
1653315900000|2022-05-23 14:25:00|43402.5|43382.5|43396.2|43376.2|43410|43390|43320|43300|234
1653316200000|2022-05-23 14:30:00|43397.3|43377.3|43348.9|43328.9|43406.2|43386.2|43343.9|43323.9|212
1653316500000|2022-05-23 14:35:00|43350|43330|43362.5|43342.5|43378.9|43358.9|43342.5|43322.5|232
1653316800000|2022-05-23 14:40:00|43363.9|43343.9|43424.8|43404.8|43430|43410|43350|43330|242
1653317100000|2022-05-23 14:45:00|43427.3|43407.3|43364.8|43344.8|43427.8|43407.8|43364.8|43344.8|154
1653317400000|2022-05-23 14:50:00|43362.3|43342.3|43372.3|43352.3|43376.2|43356.2|43302.3|43282.3|295
1653317700000|2022-05-23 14:55:00|43369.5|43349.5|43372.3|43352.3|43387.3|43367.3|43350.9|43330.9|125
1653318000000|2022-05-23 15:00:00|43373.4|43353.4|43430.9|43410.9|43433.4|43413.4|43359.8|43339.8|191
1653318300000|2022-05-23 15:05:00|43429.8|43409.8|43411.2|43391.2|43453.9|43433.9|43399.8|43379.8|200
1653318600000|2022-05-23 15:10:00|43413.7|43393.7|43447.3|43427.3|43447.3|43427.3|43394.8|43374.8|117
1653318900000|2022-05-23 15:15:00|43444.8|43424.8|43409.8|43389.8|43447.3|43427.3|43401.2|43381.2|173
1653319200000|2022-05-23 15:20:00|43412.3|43392.3|43389.8|43369.8|43421.2|43401.2|43374.8|43354.8|155
1653319500000|2022-05-23 15:25:00|43391.2|43371.2|43406.2|43386.2|43414.8|43394.8|43382.3|43362.3|110
1653319800000|2022-05-23 15:30:00|43408.9|43388.9|43422.3|43402.3|43428.4|43408.4|43402.3|43382.3|115
1653320100000|2022-05-23 15:35:00|43423.7|43403.7|43460.1|43440.1|43473.9|43453.9|43419.8|43399.8|298
1653320400000|2022-05-23 15:40:00|43461.4|43441.4|43478.7|43458.7|43510.9|43490.9|43445.1|43425.1|214
1653320700000|2022-05-23 15:45:00|43477.6|43457.6|43468.9|43448.9|43503.7|43483.7|43460.1|43440.1|517
1653321000000|2022-05-23 15:50:00|43470.1|43450.1|43427.6|43407.6|43485.1|43465.1|43420.1|43400.1|270
1653321300000|2022-05-23 15:55:00|43423.9|43403.9|43460.1|43440.1|43477.6|43457.6|43422.6|43402.6|171
1653321600000|2022-05-23 16:00:00|43458.9|43438.9|43502.6|43482.6|43507.6|43487.6|43458.7|43438.7|235
1653321900000|2022-05-23 16:05:00|43507.6|43487.6|43506.4|43486.4|43507.6|43487.6|43492.6|43472.6|215
1653322200000|2022-05-23 16:10:00|43502.6|43482.6|43512.6|43492.6|43527.6|43507.6|43502.6|43482.6|359
1653322500000|2022-05-23 16:15:00|43508.9|43488.9|43490.1|43470.1|43512.6|43492.6|43466.4|43446.4|248
1653322800000|2022-05-23 16:20:00|43492.6|43472.6|43511.4|43491.4|43521.2|43501.2|43475.1|43455.1|135
1653323100000|2022-05-23 16:25:00|43512.6|43492.6|43496.2|43476.2|43541.4|43521.4|43495.1|43475.1|136
1653323400000|2022-05-23 16:30:00|43495.1|43475.1|43476.5|43456.5|43500.1|43480.1|43470.1|43450.1|401
1653323700000|2022-05-23 16:35:00|43477.6|43457.6|43531.5|43511.5|43531.5|43511.5|43474|43454|278
1653324000000|2022-05-23 16:40:00|43532.6|43512.6|43555.3|43535.3|43564.2|43544.2|43529|43509|404
1653324300000|2022-05-23 16:45:00|43557.8|43537.8|43500.3|43480.3|43561.7|43541.7|43500.3|43480.3|285
1653324600000|2022-05-23 16:50:00|43495.3|43475.3|43451.5|43431.5|43500.3|43480.3|43450.1|43430.1|275
1653324900000|2022-05-23 16:55:00|43450.1|43430.1|43474.8|43454.8|43494.8|43474.8|43447.8|43427.8|1402
1653325200000|2022-05-23 17:00:00|43470.9|43450.9|43303.2|43283.2|43474.8|43454.8|43279.6|43259.6|543
1653325500000|2022-05-23 17:05:00|43302.1|43282.1|43314.6|43294.6|43325.9|43305.9|43292.1|43272.1|186
1653325800000|2022-05-23 17:10:00|43313.2|43293.2|43327.1|43307.1|43328.4|43308.4|43280.7|43260.7|96
1653326100000|2022-05-23 17:15:00|43325.7|43305.7|43278.2|43258.2|43325.7|43305.7|43276.8|43256.8|84
1653326400000|2022-05-23 17:20:00|43277.1|43257.1|43272.1|43252.1|43277.1|43257.1|43228.2|43208.2|136
1653326700000|2022-05-23 17:25:00|43269.6|43249.6|43271.8|43251.8|43280.9|43260.9|43264.6|43244.6|55
1653327000000|2022-05-23 17:30:00|43277.1|43257.1|43282.1|43262.1|43287.1|43267.1|43254.6|43234.6|109
1653327300000|2022-05-23 17:35:00|43279.6|43259.6|43329.6|43309.6|43329.6|43309.6|43279.6|43259.6|75
1653327600000|2022-05-23 17:40:00|43328.2|43308.2|43352.1|43332.1|43354.6|43334.6|43323.4|43303.4|85
1653327900000|2022-05-23 17:45:00|43350.7|43330.7|43344.6|43324.6|43354.6|43334.6|43344.6|43324.6|45
1653328200000|2022-05-23 17:50:00|43343.2|43323.2|43344.6|43324.6|43354.6|43334.6|43335.9|43315.9|54
1653328500000|2022-05-23 17:55:00|43347.1|43327.1|43369.6|43349.6|43369.6|43349.6|43347.1|43327.1|39
1653328800000|2022-05-23 18:00:00|43372.1|43352.1|43379.6|43359.6|43389.8|43369.8|43354.6|43334.6|98
1653329100000|2022-05-23 18:05:00|43377.1|43357.1|43403.2|43383.2|43406|43386|43367.1|43347.1|24
1653329400000|2022-05-23 18:10:00|43402.1|43382.1|43419.6|43399.6|43434.6|43414.6|43399.6|43379.6|51
1653329700000|2022-05-23 18:15:00|43424.6|43404.6|43414.8|43394.8|43427.1|43407.1|43404.6|43384.6|21
1653330000000|2022-05-23 18:20:00|43413.5|43393.5|43427.1|43407.1|43427.1|43407.1|43399.6|43379.6|32
1653330300000|2022-05-23 18:25:00|43424.6|43404.6|43409.6|43389.6|43432.1|43412.1|43399.6|43379.6|31
1653330600000|2022-05-23 18:30:00|43408.2|43388.2|43438.2|43418.2|43440.7|43420.7|43402.1|43382.1|19
1653330900000|2022-05-23 18:35:00|43437.1|43417.1|43432.1|43412.1|43442.1|43422.1|43431|43411|29
1653331200000|2022-05-23 18:40:00|43429.6|43409.6|43462.1|43442.1|43462.1|43442.1|43419.6|43399.6|49
1653331500000|2022-05-23 18:45:00|43463.5|43443.5|43441|43421|43475.7|43455.7|43437.1|43417.1|64
1653331800000|2022-05-23 18:50:00|43442.1|43422.1|43418.5|43398.5|43459.6|43439.6|43402.1|43382.1|48
1653332100000|2022-05-23 18:55:00|43419.6|43399.6|43392.1|43372.1|43422.1|43402.1|43389.6|43369.6|16
1653332400000|2022-05-23 19:00:00|43393.5|43373.5|43427.1|43407.1|43427.1|43407.1|43393.5|43373.5|30
1653332700000|2022-05-23 19:05:00|43428.2|43408.2|43434.6|43414.6|43438.2|43418.2|43418.5|43398.5|7
1653333000000|2022-05-23 19:10:00|43437.1|43417.1|43407.1|43387.1|43439.6|43419.6|43392.1|43372.1|20
1653333300000|2022-05-23 19:15:00|43409.6|43389.6|43407.1|43387.1|43432.1|43412.1|43399.6|43379.6|127
1653333600000|2022-05-23 19:20:00|43409.6|43389.6|43384.6|43364.6|43412.1|43392.1|43380.7|43360.7|19
1653333900000|2022-05-23 19:25:00|43383.2|43363.2|43374.6|43354.6|43387.1|43367.1|43369.6|43349.6|31
1653334200000|2022-05-23 19:30:00|43369.6|43349.6|43395.7|43375.7|43398.5|43378.5|43365.7|43345.7|56
1653334500000|2022-05-23 19:35:00|43394.6|43374.6|43387.1|43367.1|43418.2|43398.2|43387.1|43367.1|33
1653334800000|2022-05-23 19:40:00|43386|43366|43382.1|43362.1|43394.6|43374.6|43379.6|43359.6|29
1653335100000|2022-05-23 19:45:00|43383.5|43363.5|43394.6|43374.6|43399.6|43379.6|43374.6|43354.6|41
1653335400000|2022-05-23 19:50:00|43396|43376|43414.6|43394.6|43429.6|43409.6|43394.6|43374.6|74
1653335700000|2022-05-23 19:55:00|43410.7|43390.7|43454.6|43434.6|43454.6|43434.6|43409.6|43389.6|48
1653336000000|2022-05-23 20:00:00|43452.1|43432.1|43447.1|43427.1|43454.6|43434.6|43439.6|43419.6|25
1653336300000|2022-05-23 20:05:00|43449.6|43429.6|43461|43441|43461|43441|43447.1|43427.1|15
1653336600000|2022-05-23 20:10:00|43462.1|43442.1|43462.1|43442.1|43464.6|43444.6|43457.1|43437.1|34
1653336900000|2022-05-23 20:15:00|43463.5|43443.5|43462.1|43442.1|43466|43446|43462.1|43442.1|4
1653337200000|2022-05-23 20:20:00|43459.6|43439.6|43444.4|43424.4|43459.6|43439.6|43444.4|43424.4|28
1653337500000|2022-05-23 20:25:00|43446.9|43426.9|43448|43428|43448|43428|43441.9|43421.9|13
1653337800000|2022-05-23 20:30:00|43444.4|43424.4|43436.9|43416.9|43445.5|43425.5|43436.9|43416.9|15
1653338100000|2022-05-23 20:35:00|43439.4|43419.4|43424.4|43404.4|43439.4|43419.4|43424.4|43404.4|26
1653338400000|2022-05-23 20:40:00|43421.9|43401.9|43414.4|43394.4|43421.9|43401.9|43414.4|43394.4|30
1653338700000|2022-05-23 20:45:00|43416.9|43396.9|43441.9|43421.9|43445.8|43425.8|43411.9|43391.9|54
1653339000000|2022-05-23 20:50:00|43440.5|43420.5|43434.4|43414.4|43444.4|43424.4|43434.4|43414.4|30
1653339300000|2022-05-23 20:55:00|43433|43413|43429.4|43409.4|43440.8|43420.8|43429.4|43409.4|72
1653343200000|2022-05-23 22:00:00|43441.8|43421.8|43324.4|43304.4|43441.8|43421.8|43279.4|43259.4|129
1653343500000|2022-05-23 22:05:00|43323|43303|43316.9|43296.9|43331.9|43311.9|43314.4|43294.4|16
1653343800000|2022-05-23 22:10:00|43315.5|43295.5|43316.9|43296.9|43316.9|43296.9|43310.8|43290.8|7
1653344100000|2022-05-23 22:15:00|43318.3|43298.3|43306.9|43286.9|43320.8|43300.8|43306.9|43286.9|16
1653344400000|2022-05-23 22:20:00|43304.2|43284.2|43292.2|43272.2|43304.2|43284.2|43286.7|43266.7|20
1653344700000|2022-05-23 22:25:00|43293.5|43273.5|43301.9|43281.9|43311.9|43291.9|43293.5|43273.5|16
1653345000000|2022-05-23 22:30:00|43298.1|43278.1|43295.8|43275.8|43298.1|43278.1|43290.8|43270.8|10
1653345300000|2022-05-23 22:35:00|43296.9|43276.9|43295.8|43275.8|43298.3|43278.3|43295.8|43275.8|4
1653345600000|2022-05-23 22:40:00|43296.9|43276.9|43308.3|43288.3|43308.3|43288.3|43295.8|43275.8|11
1653345900000|2022-05-23 22:45:00|43309.4|43289.4|43310.6|43290.6|43310.6|43290.6|43309.4|43289.4|0
1653346200000|2022-05-23 22:50:00|43308.1|43288.1|43301.9|43281.9|43308.1|43288.1|43301.9|43281.9|4
1653346500000|2022-05-23 22:55:00|43299.4|43279.4|43314.4|43294.4|43314.4|43294.4|43299.4|43279.4|12
1653346800000|2022-05-23 23:00:00|43311.9|43291.9|43294.4|43274.4|43314.4|43294.4|43291.9|43271.9|10
1653347100000|2022-05-23 23:05:00|43296.9|43276.9|43299.4|43279.4|43309.4|43289.4|43291.9|43271.9|12
1653347400000|2022-05-23 23:10:00|43296.7|43276.7|43281.9|43261.9|43296.7|43276.7|43281.9|43261.9|9
1653347700000|2022-05-23 23:15:00|43280.6|43260.6|43273.3|43253.3|43280.6|43260.6|43273.3|43253.3|20
1653348000000|2022-05-23 23:20:00|43272.2|43252.2|43269.5|43249.5|43273.3|43253.3|43269.5|43249.5|7
1653348300000|2022-05-23 23:25:00|43270.6|43250.6|43250.8|43230.8|43270.6|43250.6|43235.6|43215.6|57
1653348600000|2022-05-23 23:30:00|43252|43232|43264.5|43244.5|43264.5|43244.5|43249.5|43229.5|6
1653348900000|2022-05-23 23:35:00|43267|43247|43290.6|43270.6|43290.6|43270.6|43267|43247|17
1653349200000|2022-05-23 23:40:00|43294.2|43274.2|43294.5|43274.5|43302|43282|43293.1|43273.1|18
1653349500000|2022-05-23 23:45:00|43292|43272|43290.8|43270.8|43293.3|43273.3|43258.1|43238.1|57
1653349800000|2022-05-23 23:50:00|43294.5|43274.5|43293.3|43273.3|43297|43277|43290.8|43270.8|12
1653350100000|2022-05-23 23:55:00|43290.8|43270.8|43293.3|43273.3|43295.8|43275.8|43287|43267|16
1653350400000|2022-05-24 00:00:00|43292|43272|43264.5|43244.5|43299.5|43279.5|43257|43237|73
1653350700000|2022-05-24 00:05:00|43265.6|43245.6|43287|43267|43295.8|43275.8|43265.6|43245.6|19
1653351000000|2022-05-24 00:10:00|43289.5|43269.5|43308.1|43288.1|43308.1|43288.1|43282|43262|31
1653351300000|2022-05-24 00:15:00|43309.5|43289.5|43298.3|43278.3|43324.5|43304.5|43292|43272|44
1653351600000|2022-05-24 00:20:00|43299.7|43279.7|43288.3|43268.3|43307|43287|43277|43257|26
1653351900000|2022-05-24 00:25:00|43289.5|43269.5|43275.8|43255.8|43290.6|43270.6|43264.5|43244.5|20
1653352200000|2022-05-24 00:30:00|43274.5|43254.5|43282|43262|43287|43267|43262|43242|24
1653352500000|2022-05-24 00:35:00|43283.3|43263.3|43287|43267|43292|43272|43282|43262|3
1653352800000|2022-05-24 00:40:00|43285.6|43265.6|43280.6|43260.6|43285.6|43265.6|43270.6|43250.6|24
1653353100000|2022-05-24 00:45:00|43279.5|43259.5|43297|43277|43297|43277|43272|43252|24
1653353400000|2022-05-24 00:50:00|43298.4|43278.4|43274.5|43254.5|43299.5|43279.5|43274.5|43254.5|22
1653353700000|2022-05-24 00:55:00|43270.6|43250.6|43258.4|43238.4|43270.6|43250.6|43244.5|43224.5|72
1653354000000|2022-05-24 01:00:00|43257|43237|43289.5|43269.5|43296.8|43276.8|43257|43237|224
1653354300000|2022-05-24 01:05:00|43290.9|43270.9|43314.5|43294.5|43314.5|43294.5|43264.5|43244.5|80
1653354600000|2022-05-24 01:10:00|43313.1|43293.1|43317|43297|43322|43302|43295.6|43275.6|50
1653354900000|2022-05-24 01:15:00|43318.4|43298.4|43377|43357|43377|43357|43284.5|43264.5|148
1653355200000|2022-05-24 01:20:00|43374.5|43354.5|43378.1|43358.1|43407|43387|43368.4|43348.4|124
1653355500000|2022-05-24 01:25:00|43376.8|43356.8|43385.6|43365.6|43402|43382|43372|43352|62
1653355800000|2022-05-24 01:30:00|43389.5|43369.5|43337|43317|43392|43372|43327|43307|55
1653356100000|2022-05-24 01:35:00|43335.6|43315.6|43372|43352|43372|43352|43322|43302|40
1653356400000|2022-05-24 01:40:00|43367|43347|43398.4|43378.4|43432.2|43412.2|43367|43347|155
1653356700000|2022-05-24 01:45:00|43400.9|43380.9|43344.5|43324.5|43404.7|43384.7|43342|43322|50
1653357000000|2022-05-24 01:50:00|43343.4|43323.4|43350.9|43330.9|43350.9|43330.9|43323.4|43303.4|25
1653357300000|2022-05-24 01:55:00|43352.2|43332.2|43290.9|43270.9|43355.9|43335.9|43280.9|43260.9|42
1653357600000|2022-05-24 02:00:00|43292.2|43272.2|43285.9|43265.9|43300.9|43280.9|43254.5|43234.5|64
1653357900000|2022-05-24 02:05:00|43287.2|43267.2|43303.4|43283.4|43304.5|43284.5|43283.4|43263.4|41
1653358200000|2022-05-24 02:10:00|43307.3|43287.3|43310.9|43290.9|43315.9|43295.9|43299.8|43279.8|18
1653358500000|2022-05-24 02:15:00|43307|43287|43244.5|43224.5|43307|43287|43243.2|43223.2|53
1653358800000|2022-05-24 02:20:00|43247|43227|43243.2|43223.2|43249.5|43229.5|43225.7|43205.7|82
1653359100000|2022-05-24 02:25:00|43241.8|43221.8|43193.2|43173.2|43241.8|43221.8|43175.7|43155.7|101
1653359400000|2022-05-24 02:30:00|43194.5|43174.5|43217|43197|43225.7|43205.7|43193.2|43173.2|186
1653359700000|2022-05-24 02:35:00|43218.2|43198.2|43237|43217|43255.7|43235.7|43218.2|43198.2|74
1653360000000|2022-05-24 02:40:00|43238.4|43218.4|43282.3|43262.3|43308.4|43288.4|43237|43217|105
1653360300000|2022-05-24 02:45:00|43279.5|43259.5|43243.4|43223.4|43279.5|43259.5|43239.8|43219.8|20
1653360600000|2022-05-24 02:50:00|43242|43222|43245.9|43225.9|43247|43227|43227|43207|24
1653360900000|2022-05-24 02:55:00|43244.5|43224.5|43199.8|43179.8|43244.5|43224.5|43195.9|43175.9|85
1653361200000|2022-05-24 03:00:00|43200.9|43180.9|43223.4|43203.4|43228.4|43208.4|43184.5|43164.5|55
1653361500000|2022-05-24 03:05:00|43220.9|43200.9|43223.4|43203.4|43223.4|43203.4|43195.9|43175.9|66
1653361800000|2022-05-24 03:10:00|43220.9|43200.9|43259.8|43239.8|43259.8|43239.8|43220.9|43200.9|40
1653362100000|2022-05-24 03:15:00|43258.4|43238.4|43250.9|43230.9|43263.4|43243.4|43245.9|43225.9|28
1653362400000|2022-05-24 03:20:00|43253.4|43233.4|43240.9|43220.9|43270.9|43250.9|43240.9|43220.9|26
1653362700000|2022-05-24 03:25:00|43238.4|43218.4|43243.4|43223.4|43255.9|43235.9|43232.1|43212.1|39
1653363000000|2022-05-24 03:30:00|43242.1|43222.1|43263.4|43243.4|43263.4|43243.4|43240.9|43220.9|14
1653363300000|2022-05-24 03:35:00|43266.1|43246.1|43265.9|43245.9|43277.3|43257.3|43260.9|43240.9|21
1653363600000|2022-05-24 03:40:00|43267.3|43247.3|43263.4|43243.4|43273.4|43253.4|43263.4|43243.4|8
1653363900000|2022-05-24 03:45:00|43258.2|43238.2|43270.9|43250.9|43270.9|43250.9|43255.7|43235.7|15
1653364200000|2022-05-24 03:50:00|43273.4|43253.4|43285.9|43265.9|43290.9|43270.9|43265.9|43245.9|22
1653364500000|2022-05-24 03:55:00|43287.1|43267.1|43268.4|43248.4|43288.4|43268.4|43265.9|43245.9|21
1653364800000|2022-05-24 04:00:00|43269.8|43249.8|43264.8|43244.8|43273.4|43253.4|43258.4|43238.4|25
1653365100000|2022-05-24 04:05:00|43266.2|43246.2|43268.7|43248.7|43268.7|43248.7|43264.8|43244.8|8
1653365400000|2022-05-24 04:10:00|43270|43250|43250.9|43230.9|43272.3|43252.3|43247.1|43227.1|11
1653365700000|2022-05-24 04:15:00|43249.6|43229.6|43243.4|43223.4|43250.9|43230.9|43243.4|43223.4|3
1653366000000|2022-05-24 04:20:00|43242.1|43222.1|43224.6|43204.6|43243.4|43223.4|43224.6|43204.6|19
1653366300000|2022-05-24 04:25:00|43223.4|43203.4|43235.9|43215.9|43235.9|43215.9|43215.9|43195.9|24
1653366600000|2022-05-24 04:30:00|43233.4|43213.4|43220.9|43200.9|43237.3|43217.3|43217.1|43197.1|15
1653366900000|2022-05-24 04:35:00|43218.4|43198.4|43195.9|43175.9|43218.4|43198.4|43195.9|43175.9|20
1653367200000|2022-05-24 04:40:00|43197.3|43177.3|43195.9|43175.9|43200.9|43180.9|43190.9|43170.9|22
1653367500000|2022-05-24 04:45:00|43192.1|43172.1|43147.3|43127.3|43193.4|43173.4|43143.4|43123.4|55
1653367800000|2022-05-24 04:50:00|43144.8|43124.8|43141|43121|43144.8|43124.8|43130.9|43110.9|48
1653368100000|2022-05-24 04:55:00|43141.2|43121.2|43131|43111|43144.8|43124.8|43131|43111|21
1653368400000|2022-05-24 05:00:00|43127.1|43107.1|43123.5|43103.5|43139.8|43119.8|43109.6|43089.6|129
1653368700000|2022-05-24 05:05:00|43121|43101|43108.5|43088.5|43126|43106|43107.3|43087.3|125
1653369000000|2022-05-24 05:10:00|43106|43086|43058.5|43038.5|43123.5|43103.5|43058.5|43038.5|173
1653369300000|2022-05-24 05:15:00|43056|43036|43057.1|43037.1|43058.5|43038.5|43043.2|43023.2|154
1653369600000|2022-05-24 05:20:00|43056|43036|43073.5|43053.5|43093.5|43073.5|43051|43031|93
1653369900000|2022-05-24 05:25:00|43072.3|43052.3|43093.5|43073.5|43097.3|43077.3|43066|43046|74
1653370200000|2022-05-24 05:30:00|43098.5|43078.5|43105.7|43085.7|43125.7|43105.7|43085.7|43065.7|203
1653370500000|2022-05-24 05:35:00|43103.2|43083.2|43077.3|43057.3|43120.7|43100.7|43073.5|43053.5|263
1653370800000|2022-05-24 05:40:00|43076|43056|42989.8|42969.8|43076|43056|42984.8|42964.8|148
1653371100000|2022-05-24 05:45:00|42994.8|42974.8|42983.7|42963.7|43037.3|43017.3|42983.7|42963.7|98
1653371400000|2022-05-24 05:50:00|42982.3|42962.3|43001|42981|43004.8|42984.8|42973.5|42953.5|72
1653371700000|2022-05-24 05:55:00|43002.3|42982.3|43011|42991|43019.6|42999.6|42998.5|42978.5|53
1653372000000|2022-05-24 06:00:00|43008.5|42988.5|43026|43006|43047.3|43027.3|43007.1|42987.1|55
1653372300000|2022-05-24 06:05:00|43024.6|43004.6|43008.3|42988.3|43036|43016|43001.9|42981.9|74
1653372600000|2022-05-24 06:10:00|43009.6|42989.6|43046.9|43026.9|43060.8|43040.8|43009.6|42989.6|103
1653372900000|2022-05-24 06:15:00|43045.5|43025.5|43058.3|43038.3|43083.3|43063.3|43038.3|43018.3|93
1653373200000|2022-05-24 06:20:00|43059.6|43039.6|43003.3|42983.3|43070.8|43050.8|43001.9|42981.9|94
1653373500000|2022-05-24 06:25:00|43004.6|42984.6|42998.3|42978.3|43023.3|43003.3|42970.8|42950.8|93
1653373800000|2022-05-24 06:30:00|42996.9|42976.9|42978.3|42958.3|43008.3|42988.3|42974.2|42954.2|82
1653374100000|2022-05-24 06:35:00|42975.8|42955.8|42844.4|42824.4|42975.8|42955.8|42844.4|42824.4|322
1653374400000|2022-05-24 06:40:00|42845.8|42825.8|42901.9|42881.9|42911.9|42891.9|42834.4|42814.4|106
1653374700000|2022-05-24 06:45:00|42899.2|42879.2|42881.7|42861.7|42900.8|42880.8|42854.4|42834.4|156
1653375000000|2022-05-24 06:50:00|42880.6|42860.6|42945.8|42925.8|42954.4|42934.4|42878.1|42858.1|101
1653375300000|2022-05-24 06:55:00|42944.4|42924.4|42935.6|42915.6|42948.3|42928.3|42921.9|42901.9|88
1653375600000|2022-05-24 07:00:00|42938.1|42918.1|43021.7|43001.7|43030.8|43010.8|42933.1|42913.1|178
1653375900000|2022-05-24 07:05:00|43023.1|43003.1|43041.9|43021.9|43060.8|43040.8|43000.6|42980.6|124
1653376200000|2022-05-24 07:10:00|43039.4|43019.4|43091.9|43071.9|43101.9|43081.9|43016.9|42996.9|159
1653376500000|2022-05-24 07:15:00|43094.4|43074.4|43090.6|43070.6|43164.4|43144.4|43078.3|43058.3|192
1653376800000|2022-05-24 07:20:00|43089.2|43069.2|43085.8|43065.8|43116.9|43096.9|43069.4|43049.4|62
1653377100000|2022-05-24 07:25:00|43089.4|43069.4|43089.4|43069.4|43106.9|43086.9|43064.4|43044.4|53
1653377400000|2022-05-24 07:30:00|43097.2|43077.2|43094.4|43074.4|43156.9|43136.9|43090.8|43070.8|87
1653377700000|2022-05-24 07:35:00|43090.8|43070.8|43089.4|43069.4|43111.7|43091.7|43052.9|43032.9|119
1653378000000|2022-05-24 07:40:00|43090.8|43070.8|43051.9|43031.9|43094.4|43074.4|43043.1|43023.1|62
1653378300000|2022-05-24 07:45:00|43050.6|43030.6|43019.5|42999.5|43050.6|43030.6|43012|42992|83
1653378600000|2022-05-24 07:50:00|43018.1|42998.1|43148.3|43128.3|43148.3|43128.3|43017|42997|82
1653378900000|2022-05-24 07:55:00|43149.5|43129.5|43209.7|43189.7|43209.7|43189.7|43148.3|43128.3|183
1653379200000|2022-05-24 08:00:00|43211|43191|43167.2|43147.2|43211|43191|43162.2|43142.2|148
1653379500000|2022-05-24 08:05:00|43168.5|43148.5|43152.2|43132.2|43174.7|43154.7|43137.2|43117.2|70
1653379800000|2022-05-24 08:10:00|43150.8|43130.8|43154.7|43134.7|43193.5|43173.5|43148.3|43128.3|120
1653380100000|2022-05-24 08:15:00|43152.2|43132.2|43090.8|43070.8|43154.7|43134.7|43068.3|43048.3|153
1653380400000|2022-05-24 08:20:00|43088.3|43068.3|43097.2|43077.2|43097.2|43077.2|43074.7|43054.7|61
1653380700000|2022-05-24 08:25:00|43094.7|43074.7|43087.2|43067.2|43102.2|43082.2|43072.2|43052.2|72
1653381000000|2022-05-24 08:30:00|43089.7|43069.7|43080.8|43060.8|43089.7|43069.7|43055.8|43035.8|81
1653381300000|2022-05-24 08:35:00|43079.7|43059.7|43094.7|43074.7|43112.2|43092.2|43069.7|43049.7|92
1653381600000|2022-05-24 08:40:00|43097.2|43077.2|43029.7|43009.7|43097.2|43077.2|43029.7|43009.7|65
1653381900000|2022-05-24 08:45:00|43032.2|43012.2|43027.2|43007.2|43039.7|43019.7|43012|42992|64
1653382200000|2022-05-24 08:50:00|43014.7|42994.7|42952|42932|43014.7|42994.7|42944.5|42924.5|175
1653382500000|2022-05-24 08:55:00|42950.6|42930.6|42967|42947|42972|42952|42895.8|42875.8|119
1653382800000|2022-05-24 09:00:00|42969.5|42949.5|42933.3|42913.3|42980.6|42960.6|42918.3|42898.3|112
1653383100000|2022-05-24 09:05:00|42934.5|42914.5|42979.5|42959.5|42982|42962|42900.6|42880.6|98
1653383400000|2022-05-24 09:10:00|42978.1|42958.1|43022|43002|43023.3|43003.3|42974.5|42954.5|61
1653383700000|2022-05-24 09:15:00|43024.5|43004.5|43024.5|43004.5|43059.5|43039.5|43024.5|43004.5|65
1653384000000|2022-05-24 09:20:00|43025.8|43005.8|43032|43012|43042.2|43022.2|43019.5|42999.5|23
1653384300000|2022-05-24 09:25:00|43033.3|43013.3|42982|42962|43034.5|43014.5|42969.5|42949.5|79
1653384600000|2022-05-24 09:30:00|42979.5|42959.5|42964.5|42944.5|42983.4|42963.4|42959.5|42939.5|49
1653384900000|2022-05-24 09:35:00|42963.1|42943.1|42993.4|42973.4|43012|42992|42963.1|42943.1|45
1653385200000|2022-05-24 09:40:00|42994.5|42974.5|42969.5|42949.5|43003.4|42983.4|42964.5|42944.5|45
1653385500000|2022-05-24 09:45:00|42970.7|42950.7|42989.5|42969.5|43019.5|42999.5|42969.5|42949.5|65
1653385800000|2022-05-24 09:50:00|42990.9|42970.9|42929.5|42909.5|42999.5|42979.5|42917|42897|83
1653386100000|2022-05-24 09:55:00|42928.2|42908.2|42965.9|42945.9|42969.5|42949.5|42909.5|42889.5|56
1653386400000|2022-05-24 10:00:00|42967|42947|42979.5|42959.5|42982|42962|42957.2|42937.2|36
1653386700000|2022-05-24 10:05:00|42980.9|42960.9|42999.5|42979.5|43004.5|42984.5|42968.2|42948.2|22
1653387000000|2022-05-24 10:10:00|42998.2|42978.2|42965.7|42945.7|42999.5|42979.5|42957|42937|63
1653387300000|2022-05-24 10:15:00|42964.5|42944.5|42973.4|42953.4|42973.4|42953.4|42955.9|42935.9|27
1653387600000|2022-05-24 10:20:00|42972|42952|43007.2|42987.2|43038.6|43018.6|42968.4|42948.4|57
1653387900000|2022-05-24 10:25:00|43008.6|42988.6|42994.7|42974.7|43012.2|42992.2|42984.7|42964.7|25
1653388200000|2022-05-24 10:30:00|42993.4|42973.4|43027.2|43007.2|43041.1|43021.1|42975.9|42955.9|58
1653388500000|2022-05-24 10:35:00|43028.6|43008.6|43046.1|43026.1|43047.2|43027.2|43019.7|42999.7|57
1653388800000|2022-05-24 10:40:00|43044.7|43024.7|43058.4|43038.4|43064.7|43044.7|43040.9|43020.9|63
1653389100000|2022-05-24 10:45:00|43059.7|43039.7|43043|43023|43065.9|43045.9|43043|43023|33
1653389400000|2022-05-24 10:50:00|43041.8|43021.8|43050.9|43030.9|43053.4|43033.4|43038.2|43018.2|43
1653389700000|2022-05-24 10:55:00|43053.4|43033.4|43058.4|43038.4|43069.7|43049.7|43052|43032|49
1653390000000|2022-05-24 11:00:00|43059.5|43039.5|43105.9|43085.9|43115.9|43095.9|43059.5|43039.5|54
1653390300000|2022-05-24 11:05:00|43116.1|43096.1|43122|43102|43124.5|43104.5|43104.5|43084.5|59
1653390600000|2022-05-24 11:10:00|43123.4|43103.4|43072|43052|43124.5|43104.5|43068.2|43048.2|72
1653390900000|2022-05-24 11:15:00|43070.7|43050.7|43029.6|43009.6|43070.7|43050.7|43027.1|43007.1|74
1653391200000|2022-05-24 11:20:00|43030.9|43010.9|42984.6|42964.6|43034.6|43014.6|42979.6|42959.6|70
1653391500000|2022-05-24 11:25:00|42983.2|42963.2|42984.2|42964.2|43004.2|42984.2|42980.7|42960.7|318
1653391800000|2022-05-24 11:30:00|42982.8|42962.8|42939|42919|43006.7|42986.7|42934|42914|279
1653392100000|2022-05-24 11:35:00|42937.6|42917.6|42957.8|42937.8|42976.5|42956.5|42935.1|42915.1|166
1653392400000|2022-05-24 11:40:00|42954.2|42934.2|42964.2|42944.2|42975.3|42955.3|42946.7|42926.7|56
1653392700000|2022-05-24 11:45:00|42962.8|42942.8|42954|42934|43003|42983|42954|42934|52
1653393000000|2022-05-24 11:50:00|42956.5|42936.5|42967.8|42947.8|42967.8|42947.8|42950.1|42930.1|133
1653393300000|2022-05-24 11:55:00|42970.3|42950.3|42985.1|42965.1|42987.6|42967.6|42969|42949|124
1653393600000|2022-05-24 12:00:00|42986.5|42966.5|43021.7|43001.7|43036.5|43016.5|42986.5|42966.5|128
1653393900000|2022-05-24 12:05:00|43020.3|43000.3|43004.2|42984.2|43026.7|43006.7|42991.5|42971.5|100
1653394200000|2022-05-24 12:10:00|43006.7|42986.7|42957.8|42937.8|43036.9|43016.9|42957.8|42937.8|331
1653394500000|2022-05-24 12:15:00|42955.3|42935.3|42799|42779|42976.7|42956.7|42767.8|42747.8|487
1653394800000|2022-05-24 12:20:00|42795.3|42775.3|42681.7|42661.7|42795.3|42775.3|42620.3|42600.3|556
1653395100000|2022-05-24 12:25:00|42676.7|42656.7|42709.2|42689.2|42737.8|42717.8|42667.6|42647.6|382
1653395400000|2022-05-24 12:30:00|42707.8|42687.8|42709.2|42689.2|42766.7|42746.7|42664.2|42644.2|225
1653395700000|2022-05-24 12:35:00|42710.5|42690.5|42849.2|42829.2|42849.2|42829.2|42710.5|42690.5|286
1653396000000|2022-05-24 12:40:00|42846.7|42826.7|42827.9|42807.9|42846.7|42826.7|42802.7|42782.7|138
1653396300000|2022-05-24 12:45:00|42829.2|42809.2|42879.2|42859.2|42884|42864|42822.9|42802.9|139
1653396600000|2022-05-24 12:50:00|42876.7|42856.7|42870.4|42850.4|42885.4|42865.4|42865.4|42845.4|92
1653396900000|2022-05-24 12:55:00|42871.7|42851.7|42914.2|42894.2|42916.7|42896.7|42871.7|42851.7|175
1653397200000|2022-05-24 13:00:00|42916.7|42896.7|42885.6|42865.6|42957.9|42937.9|42885.4|42865.4|380
1653397500000|2022-05-24 13:05:00|42886.7|42866.7|42941.7|42921.7|42944.2|42924.2|42849.2|42829.2|250
1653397800000|2022-05-24 13:10:00|42939.2|42919.2|42901.7|42881.7|42984.2|42964.2|42899.2|42879.2|282
1653398100000|2022-05-24 13:15:00|42903.1|42883.1|42891.7|42871.7|42939.2|42919.2|42890.6|42870.6|136
1653398400000|2022-05-24 13:20:00|42894.2|42874.2|42901.7|42881.7|42919.2|42899.2|42894.2|42874.2|126
1653398700000|2022-05-24 13:25:00|42896.7|42876.7|42889.2|42869.2|42901.7|42881.7|42889.2|42869.2|123
1653399000000|2022-05-24 13:30:00|42890.6|42870.6|42866.7|42846.7|42929.2|42909.2|42864.2|42844.2|485
1653399300000|2022-05-24 13:35:00|42868.1|42848.1|42844.2|42824.2|42916.7|42896.7|42844.2|42824.2|329
1653399600000|2022-05-24 13:40:00|42854.2|42834.2|42909.2|42889.2|42919.2|42899.2|42846.7|42826.7|228
1653399900000|2022-05-24 13:45:00|42910.6|42890.6|43079.2|43059.2|43104.2|43084.2|42910.6|42890.6|558
1653400200000|2022-05-24 13:50:00|43081.7|43061.7|43019.4|42999.4|43084.2|43064.2|43011.7|42991.7|375
1653400500000|2022-05-24 13:55:00|43020.6|43000.6|42986.7|42966.7|43034.4|43014.4|42981.7|42961.7|184
1653400800000|2022-05-24 14:00:00|42985.4|42965.4|42984.2|42964.2|42985.6|42965.6|42901.7|42881.7|419
1653401100000|2022-05-24 14:05:00|42988.1|42968.1|42951.9|42931.9|43004.2|42984.2|42919.2|42899.2|374
1653401400000|2022-05-24 14:10:00|42953.1|42933.1|42913.1|42893.1|42964.4|42944.4|42889.4|42869.4|306
1653401700000|2022-05-24 14:15:00|42911.9|42891.9|42909.3|42889.3|42915.6|42895.6|42858.1|42838.1|373
1653402000000|2022-05-24 14:20:00|42906.6|42886.6|42949.3|42929.3|42996.8|42976.8|42906.6|42886.6|289
1653402300000|2022-05-24 14:25:00|42950.6|42930.6|42978.1|42958.1|42986.8|42966.8|42914.3|42894.3|343
1653402600000|2022-05-24 14:30:00|42979.3|42959.3|42962|42942|42999.3|42979.3|42944.5|42924.5|236
1653402900000|2022-05-24 14:35:00|42960.6|42940.6|42983.1|42963.1|42996.8|42976.8|42950.6|42930.6|358
1653403200000|2022-05-24 14:40:00|42987|42967|42974.3|42954.3|43011.8|42991.8|42966.8|42946.8|189
1653403500000|2022-05-24 14:45:00|42969.3|42949.3|42969.3|42949.3|43039.3|43019.3|42969.3|42949.3|239
1653403800000|2022-05-24 14:50:00|42974.3|42954.3|43004.3|42984.3|43024.3|43004.3|42931.8|42911.8|249
1653404100000|2022-05-24 14:55:00|43002.9|42982.9|43026.8|43006.8|43035.4|43015.4|42985.4|42965.4|270
1653404400000|2022-05-24 15:00:00|43027.9|43007.9|43052.9|43032.9|43084.3|43064.3|43007.9|42987.9|288
1653404700000|2022-05-24 15:05:00|43049.3|43029.3|43021.8|43001.8|43081.8|43061.8|42990.4|42970.4|210
1653405000000|2022-05-24 15:10:00|43019.3|42999.3|42989.3|42969.3|43019.3|42999.3|42969.3|42949.3|181
1653405300000|2022-05-24 15:15:00|42987.9|42967.9|42964.3|42944.3|43016.8|42996.8|42946.8|42926.8|217
1653405600000|2022-05-24 15:20:00|42963.1|42943.1|43003|42983|43009.3|42989.3|42940.4|42920.4|164
1653405900000|2022-05-24 15:25:00|43001.8|42981.8|42979.3|42959.3|43016.8|42996.8|42966.8|42946.8|107
1653406200000|2022-05-24 15:30:00|42976.8|42956.8|42945.6|42925.6|42979.3|42959.3|42924.3|42904.3|230
1653406500000|2022-05-24 15:35:00|42944.3|42924.3|42948.1|42928.1|42953.1|42933.1|42926.8|42906.8|183
1653406800000|2022-05-24 15:40:00|42949.3|42929.3|42959.3|42939.3|42972|42952|42931.8|42911.8|171
1653407100000|2022-05-24 15:45:00|42958|42938|43059.3|43039.3|43059.3|43039.3|42956.8|42936.8|282
1653407400000|2022-05-24 15:50:00|43063.2|43043.2|43086.8|43066.8|43089.3|43069.3|43034.3|43014.3|215
1653407700000|2022-05-24 15:55:00|43089.5|43069.5|43071.8|43051.8|43091.8|43071.8|43055.5|43035.5|299
1653408000000|2022-05-24 16:00:00|43068|43048|43114.3|43094.3|43114.3|43094.3|43050.5|43030.5|285
1653408300000|2022-05-24 16:05:00|43118|43098|43139.3|43119.3|43155.7|43135.7|43081.8|43061.8|387
1653408600000|2022-05-24 16:10:00|43141.8|43121.8|43158|43138|43169.3|43149.3|43126.8|43106.8|507
1653408900000|2022-05-24 16:15:00|43156.8|43136.8|43130.7|43110.7|43203|43183|43121.8|43101.8|374
1653409200000|2022-05-24 16:20:00|43131.8|43111.8|43096.8|43076.8|43134.3|43114.3|43091.8|43071.8|154
1653409500000|2022-05-24 16:25:00|43094.3|43074.3|43059.3|43039.3|43119.3|43099.3|43056.8|43036.8|209
1653409800000|2022-05-24 16:30:00|43060.7|43040.7|43039.3|43019.3|43070.7|43050.7|43033.2|43013.2|516
1653410100000|2022-05-24 16:35:00|43041.8|43021.8|43046.8|43026.8|43058.2|43038.2|43021.8|43001.8|260
1653410400000|2022-05-24 16:40:00|43045.5|43025.5|42999.5|42979.5|43072|43052|42999.5|42979.5|306
1653410700000|2022-05-24 16:45:00|42998.2|42978.2|43015.7|42995.7|43022|43002|42995.7|42975.7|202
1653411000000|2022-05-24 16:50:00|43014.5|42994.5|43012|42992|43020.7|43000.7|42993.2|42973.2|241
1653411300000|2022-05-24 16:55:00|43009.5|42989.5|43107.8|43087.8|43111.7|43091.7|43005.9|42985.9|1528
1653411600000|2022-05-24 17:00:00|43105.5|43085.5|43016.9|42996.9|43105.5|43085.5|43008.2|42988.2|344
1653411900000|2022-05-24 17:05:00|43015.5|42995.5|43034.4|43014.4|43051.9|43031.9|43015.5|42995.5|56
1653412200000|2022-05-24 17:10:00|43036.9|43016.9|43039.4|43019.4|43051.9|43031.9|43014.4|42994.4|40
1653412500000|2022-05-24 17:15:00|43038|43018|43050.5|43030.5|43064.4|43044.4|43024.4|43004.4|48
1653412800000|2022-05-24 17:20:00|43053.2|43033.2|43043|43023|43064.4|43044.4|43031.9|43011.9|35
1653413100000|2022-05-24 17:25:00|43041.9|43021.9|43069.4|43049.4|43070.5|43050.5|43029.4|43009.4|56
1653413400000|2022-05-24 17:30:00|43064.4|43044.4|43045.5|43025.5|43064.4|43044.4|43031.9|43011.9|58
1653413700000|2022-05-24 17:35:00|43044.4|43024.4|43074.4|43054.4|43079.4|43059.4|43026.9|43006.9|51
1653414000000|2022-05-24 17:40:00|43077.1|43057.1|43089.4|43069.4|43116.9|43096.9|43074.4|43054.4|55
1653414300000|2022-05-24 17:45:00|43088|43068|43099.4|43079.4|43114.4|43094.4|43079.4|43059.4|69
1653414600000|2022-05-24 17:50:00|43101.9|43081.9|43126.9|43106.9|43134.4|43114.4|43094.6|43074.6|51
1653414900000|2022-05-24 17:55:00|43125.5|43105.5|43121.9|43101.9|43154.4|43134.4|43121.9|43101.9|137
1653415200000|2022-05-24 18:00:00|43123.2|43103.2|43104.4|43084.4|43126.9|43106.9|43104.4|43084.4|85
1653415500000|2022-05-24 18:05:00|43105.5|43085.5|43113.1|43093.1|43113.1|43093.1|43078.2|43058.2|182
1653415800000|2022-05-24 18:10:00|43127.1|43107.1|43144.4|43124.4|43204.4|43184.4|43125.7|43105.7|148
1653416100000|2022-05-24 18:15:00|43145.7|43125.7|43104.4|43084.4|43150.7|43130.7|43099.4|43079.4|28
1653416400000|2022-05-24 18:20:00|43103.1|43083.1|43108.2|43088.2|43109.4|43089.4|43064.4|43044.4|67
1653416700000|2022-05-24 18:25:00|43109.4|43089.4|43104.4|43084.4|43119.4|43099.4|43096.9|43076.9|528
1653417000000|2022-05-24 18:30:00|43103.1|43083.1|43126.7|43106.7|43126.7|43106.7|43094.2|43074.2|23
1653417300000|2022-05-24 18:35:00|43125.4|43105.4|43129.2|43109.2|43130.4|43110.4|43109.2|43089.2|16
1653417600000|2022-05-24 18:40:00|43131.7|43111.7|43081.7|43061.7|43131.7|43111.7|43076.7|43056.7|52
1653417900000|2022-05-24 18:45:00|43080.4|43060.4|43058.1|43038.1|43091.7|43071.7|43049.2|43029.2|85
1653418200000|2022-05-24 18:50:00|43059.2|43039.2|43047.9|43027.9|43059.2|43039.2|43031.7|43011.7|392
1653418500000|2022-05-24 18:55:00|43046.6|43026.6|43042.9|43022.9|43047.9|43027.9|43026.7|43006.7|30
1653418800000|2022-05-24 19:00:00|43041.6|43021.6|43089.2|43069.2|43097.9|43077.9|43040.4|43020.4|32
1653419100000|2022-05-24 19:05:00|43090.6|43070.6|43110.4|43090.4|43117.9|43097.9|43090.6|43070.6|31
1653419400000|2022-05-24 19:10:00|43109.3|43089.3|43119.1|43099.1|43139.1|43119.1|43107.9|43087.9|35
1653419700000|2022-05-24 19:15:00|43121.6|43101.6|43106.6|43086.6|43126.6|43106.6|43106.6|43086.6|19
1653420000000|2022-05-24 19:20:00|43105.2|43085.2|43134.1|43114.1|43136.6|43116.6|43075.2|43055.2|27
1653420300000|2022-05-24 19:25:00|43131.6|43111.6|43131.8|43111.8|43142.8|43122.8|43121.6|43101.6|26
1653420600000|2022-05-24 19:30:00|43132.9|43112.9|43129.1|43109.1|43135.4|43115.4|43112.8|43092.8|57
1653420900000|2022-05-24 19:35:00|43130.3|43110.3|43200.3|43180.3|43206.8|43186.8|43130.3|43110.3|109
1653421200000|2022-05-24 19:40:00|43197.6|43177.6|43179.3|43159.3|43206.9|43186.9|43166.8|43146.8|163
1653421500000|2022-05-24 19:45:00|43178.1|43158.1|43178.1|43158.1|43214.4|43194.4|43176.9|43156.9|40
1653421800000|2022-05-24 19:50:00|43176.9|43156.9|43148.1|43128.1|43179.4|43159.4|43144.5|43124.5|39
1653422100000|2022-05-24 19:55:00|43146.8|43126.8|43162|43142|43162|43142|43132|43112|37
1653422400000|2022-05-24 20:00:00|43163.3|43143.3|43147|43127|43172|43152|43147|43127|50
1653422700000|2022-05-24 20:05:00|43144.5|43124.5|43122|43102|43144.5|43124.5|43122|43102|16
1653423000000|2022-05-24 20:10:00|43124.5|43104.5|43122|43102|43127|43107|43119.5|43099.5|8
1653423300000|2022-05-24 20:15:00|43120.6|43100.6|43134.5|43114.5|43134.5|43114.5|43118.1|43098.1|11
1653423600000|2022-05-24 20:20:00|43133.1|43113.1|43127|43107|43133.1|43113.1|43122|43102|5
1653423900000|2022-05-24 20:25:00|43129.5|43109.5|43143.3|43123.3|43143.3|43123.3|43129.5|43109.5|28
1653424200000|2022-05-24 20:30:00|43144.5|43124.5|43152|43132|43154.5|43134.5|43144.5|43124.5|19
1653424500000|2022-05-24 20:35:00|43154.5|43134.5|43149.5|43129.5|43154.5|43134.5|43147|43127|13
1653424800000|2022-05-24 20:40:00|43152|43132|43153.1|43133.1|43153.1|43133.1|43148.1|43128.1|12
1653425100000|2022-05-24 20:45:00|43150.6|43130.6|43160.7|43140.7|43160.7|43140.7|43150.6|43130.6|29
1653425400000|2022-05-24 20:50:00|43159.3|43139.3|43171.8|43151.8|43173.2|43153.2|43158.2|43138.2|3
1653425700000|2022-05-24 20:55:00|43170.7|43150.7|43165.7|43145.7|43170.7|43150.7|43164.5|43144.5|11
1653429600000|2022-05-24 22:00:00|43166.4|43146.4|43168.2|43148.2|43179.4|43159.4|43144.5|43124.5|14
1653429900000|2022-05-24 22:05:00|43169.5|43149.5|43193.2|43173.2|43193.2|43173.2|43169.5|43149.5|9
1653430200000|2022-05-24 22:10:00|43195.7|43175.7|43205.7|43185.7|43207|43187|43194.4|43174.4|19
1653430500000|2022-05-24 22:15:00|43204.5|43184.5|43228.2|43208.2|43240.5|43220.5|43204.5|43184.5|15
1653430800000|2022-05-24 22:20:00|43229.4|43209.4|43218.2|43198.2|43230.7|43210.7|43215.7|43195.7|7
1653431100000|2022-05-24 22:25:00|43220.7|43200.7|43226.9|43206.9|43230.5|43210.5|43220.7|43200.7|5
1653431400000|2022-05-24 22:30:00|43225.7|43205.7|43220.7|43200.7|43228.2|43208.2|43219.5|43199.5|2
1653431700000|2022-05-24 22:35:00|43218.2|43198.2|43210.7|43190.7|43220.7|43200.7|43210.7|43190.7|16
1653432000000|2022-05-24 22:40:00|43211.9|43191.9|43203.2|43183.2|43211.9|43191.9|43203.2|43183.2|2
1653432300000|2022-05-24 22:45:00|43205.7|43185.7|43200.7|43180.7|43205.7|43185.7|43196.9|43176.9|12
1653432600000|2022-05-24 22:50:00|43199.4|43179.4|43183.2|43163.2|43199.4|43179.4|43183.2|43163.2|11
1653432900000|2022-05-24 22:55:00|43180.7|43160.7|43176.9|43156.9|43186.9|43166.9|43175.7|43155.7|16
1653433200000|2022-05-24 23:00:00|43175.6|43155.6|43184.4|43164.4|43185.6|43165.6|43174.4|43154.4|10
1653433500000|2022-05-24 23:05:00|43186.7|43166.7|43219.4|43199.4|43221.9|43201.9|43186.7|43166.7|40
1653433800000|2022-05-24 23:10:00|43220.6|43200.6|43235.6|43215.6|43239.4|43219.4|43216.9|43196.9|10
1653434100000|2022-05-24 23:15:00|43236.9|43216.9|43226.9|43206.9|43236.9|43216.9|43225.7|43205.7|5
1653434400000|2022-05-24 23:20:00|43225.6|43205.6|43218.2|43198.2|43225.6|43205.6|43214.4|43194.4|8
1653434700000|2022-05-24 23:25:00|43220.7|43200.7|43196.9|43176.9|43220.7|43200.7|43196.9|43176.9|41
1653435000000|2022-05-24 23:30:00|43198.2|43178.2|43206.9|43186.9|43211.9|43191.9|43194.4|43174.4|10
1653435300000|2022-05-24 23:35:00|43205.6|43185.6|43184.4|43164.4|43206.9|43186.9|43184.4|43164.4|1
1653435600000|2022-05-24 23:40:00|43185.8|43165.8|43184.4|43164.4|43186.9|43166.9|43181.9|43161.9|6
1653435900000|2022-05-24 23:45:00|43185.8|43165.8|43190.8|43170.8|43190.8|43170.8|43179.4|43159.4|23
1653436200000|2022-05-24 23:50:00|43192.1|43172.1|43179.4|43159.4|43196.9|43176.9|43179.4|43159.4|11
1653436500000|2022-05-24 23:55:00|43176.9|43156.9|43171.9|43151.9|43176.9|43156.9|43171.9|43151.9|13
1653436800000|2022-05-25 00:00:00|43169.4|43149.4|43099.6|43079.6|43169.4|43149.4|43086.9|43066.9|134
1653437100000|2022-05-25 00:05:00|43100.8|43080.8|43100.8|43080.8|43119.4|43099.4|43091.9|43071.9|27
1653437400000|2022-05-25 00:10:00|43101.9|43081.9|43065.6|43045.6|43101.9|43081.9|43036.9|43016.9|47
1653437700000|2022-05-25 00:15:00|43064.4|43044.4|43073.3|43053.3|43074.5|43054.5|43041.9|43021.9|29
1653438000000|2022-05-25 00:20:00|43072|43052|43067|43047|43077|43057|43067|43047|17
1653438300000|2022-05-25 00:25:00|43059.5|43039.5|43049.5|43029.5|43059.5|43039.5|43019.6|42999.6|58
1653438600000|2022-05-25 00:30:00|43052|43032|43077|43057|43092.1|43072.1|43047|43027|90
1653438900000|2022-05-25 00:35:00|43072|43052|43062|43042|43072|43052|43044.5|43024.5|20
1653439200000|2022-05-25 00:40:00|43063.3|43043.3|43077|43057|43077|43057|43054.5|43034.5|20
1653439500000|2022-05-25 00:45:00|43078.3|43058.3|43063.1|43043.1|43089.5|43069.5|43061.8|43041.8|23
1653439800000|2022-05-25 00:50:00|43063.3|43043.3|43039.5|43019.5|43072|43052|43038.1|43018.1|30
1653440100000|2022-05-25 00:55:00|43040.8|43020.8|43044.5|43024.5|43063.3|43043.3|43039.5|43019.5|20
1653440400000|2022-05-25 01:00:00|43045.8|43025.8|43077|43057|43088.3|43068.3|43039.5|43019.5|138
1653440700000|2022-05-25 01:05:00|43074.5|43054.5|43062|43042|43087|43067|43037|43017|180
1653441000000|2022-05-25 01:10:00|43059.5|43039.5|43077|43057|43094.5|43074.5|43059.5|43039.5|102
1653441300000|2022-05-25 01:15:00|43082|43062|43119.5|43099.5|43132|43112|43082|43062|108
1653441600000|2022-05-25 01:20:00|43122|43102|43072|43052|43122|43102|43051.8|43031.8|63
1653441900000|2022-05-25 01:25:00|43067|43047|43090.8|43070.8|43097|43077|43064.5|43044.5|68
1653442200000|2022-05-25 01:30:00|43093.3|43073.3|43119.3|43099.3|43155.8|43135.8|43093.3|43073.3|121
1653442500000|2022-05-25 01:35:00|43118.2|43098.2|43142|43122|43148.3|43128.3|43114.5|43094.5|72
1653442800000|2022-05-25 01:40:00|43143.3|43123.3|43128.3|43108.3|43149.5|43129.5|43125.8|43105.8|25
1653443100000|2022-05-25 01:45:00|43127|43107|43152|43132|43157|43137|43117|43097|62
1653443400000|2022-05-25 01:50:00|43149.4|43129.4|43089.5|43069.5|43149.5|43129.5|43089.5|43069.5|85
1653443700000|2022-05-25 01:55:00|43088.3|43068.3|43082|43062|43099.5|43079.5|43074.5|43054.5|69
1653444000000|2022-05-25 02:00:00|43085.8|43065.8|43180.8|43160.8|43180.8|43160.8|43085.8|43065.8|167
1653444300000|2022-05-25 02:05:00|43182|43162|43177|43157|43192|43172|43167|43147|77
1653444600000|2022-05-25 02:10:00|43172|43152|43155.7|43135.7|43187|43167|43155.7|43135.7|71
1653444900000|2022-05-25 02:15:00|43152|43132|43147|43127|43159.5|43139.5|43129.5|43109.5|22
1653445200000|2022-05-25 02:20:00|43143.2|43123.2|43127|43107|43152|43132|43127|43107|30
1653445500000|2022-05-25 02:25:00|43123.2|43103.2|43109.5|43089.5|43134.5|43114.5|43109.5|43089.5|32
1653445800000|2022-05-25 02:30:00|43108.2|43088.2|43040.9|43020.9|43114.5|43094.5|43024.5|43004.5|111
1653446100000|2022-05-25 02:35:00|43042|43022|43029.5|43009.5|43048.4|43028.4|43024.5|43004.5|74
1653446400000|2022-05-25 02:40:00|43027|43007|42992|42972|43032|43012|42989.5|42969.5|97
1653446700000|2022-05-25 02:45:00|42994.5|42974.5|42999.5|42979.5|43024.5|43004.5|42992|42972|51
1653447000000|2022-05-25 02:50:00|43002|42982|43012.1|42992.1|43024.6|43004.6|42994.6|42974.6|46
1653447300000|2022-05-25 02:55:00|43013.4|42993.4|43012.1|42992.1|43030.9|43010.9|42997.1|42977.1|55
1653447600000|2022-05-25 03:00:00|43017.2|42997.2|43038.4|43018.4|43038.4|43018.4|43012.1|42992.1|35
1653447900000|2022-05-25 03:05:00|43039.6|43019.6|42988.2|42968.2|43042.1|43022.1|42975.7|42955.7|79
1653448200000|2022-05-25 03:10:00|42993.2|42973.2|43043.2|43023.2|43043.2|43023.2|42993.2|42973.2|33
1653448500000|2022-05-25 03:15:00|43042.1|43022.1|43012.1|42992.1|43055.7|43035.7|43010.7|42990.7|63
1653448800000|2022-05-25 03:20:00|43013.4|42993.4|43032.1|43012.1|43032.1|43012.1|43013.2|42993.2|49
1653449100000|2022-05-25 03:25:00|43033.4|43013.4|43030.8|43010.8|43037.1|43017.1|43008.2|42988.2|30
1653449400000|2022-05-25 03:30:00|43028.3|43008.3|43058.3|43038.3|43063.3|43043.3|43025.8|43005.8|21
1653449700000|2022-05-25 03:35:00|43060.8|43040.8|43095.8|43075.8|43100.8|43080.8|43053.3|43033.3|43
1653450000000|2022-05-25 03:40:00|43094.4|43074.4|43104.6|43084.6|43104.6|43084.6|43073.3|43053.3|34
1653450300000|2022-05-25 03:45:00|43102.1|43082.1|43095.8|43075.8|43107.1|43087.1|43088.3|43068.3|7
1653450600000|2022-05-25 03:50:00|43097.1|43077.1|43103.3|43083.3|43104.6|43084.6|43087.1|43067.1|8
1653450900000|2022-05-25 03:55:00|43104.6|43084.6|43095.8|43075.8|43105.8|43085.8|43080.8|43060.8|26
1653451200000|2022-05-25 04:00:00|43093.3|43073.3|43094.6|43074.6|43094.6|43074.6|43088.3|43068.3|10
1653451500000|2022-05-25 04:05:00|43098.4|43078.4|43093.3|43073.3|43103.4|43083.4|43088.3|43068.3|17
1653451800000|2022-05-25 04:10:00|43092.1|43072.1|43079.6|43059.6|43094.6|43074.6|43079.6|43059.6|7
1653452100000|2022-05-25 04:15:00|43080.9|43060.9|43068.4|43048.4|43087.1|43067.1|43068.4|43048.4|14
1653452400000|2022-05-25 04:20:00|43069.6|43049.6|43077.1|43057.1|43088.4|43068.4|43069.6|43049.6|16
1653452700000|2022-05-25 04:25:00|43072.1|43052.1|43047.1|43027.1|43077.1|43057.1|43047.1|43027.1|32
1653453000000|2022-05-25 04:30:00|43044.6|43024.6|43057.1|43037.1|43057.1|43037.1|43042.1|43022.1|16
1653453300000|2022-05-25 04:35:00|43052.1|43032.1|43052.1|43032.1|43062.1|43042.1|43049.6|43029.6|10
1653453600000|2022-05-25 04:40:00|43054.6|43034.6|43050.9|43030.9|43054.6|43034.6|43047.1|43027.1|10
1653453900000|2022-05-25 04:45:00|43049.6|43029.6|43039.6|43019.6|43054.6|43034.6|43037.1|43017.1|21
1653454200000|2022-05-25 04:50:00|43037.1|43017.1|43047.1|43027.1|43057.1|43037.1|43037.1|43017.1|8
1653454500000|2022-05-25 04:55:00|43048.4|43028.4|43042.1|43022.1|43049.6|43029.6|43034.6|43014.6|15
1653454800000|2022-05-25 05:00:00|43039.6|43019.6|43027.1|43007.1|43054.6|43034.6|43027.1|43007.1|25
1653455100000|2022-05-25 05:05:00|43023.3|43003.3|43022.1|43002.1|43042.1|43022.1|43008.3|42988.3|25
1653455400000|2022-05-25 05:10:00|43019.6|42999.6|43013.5|42993.5|43024.6|43004.6|43011|42991|18
1653455700000|2022-05-25 05:15:00|43011|42991|43032.1|43012.1|43037.1|43017.1|42984.6|42964.6|32
1653456000000|2022-05-25 05:20:00|43030.8|43010.8|42998.3|42978.3|43032.1|43012.1|42997.1|42977.1|21
1653456300000|2022-05-25 05:25:00|42997.1|42977.1|42959.7|42939.7|42997.1|42977.1|42952.1|42932.1|48
1653456600000|2022-05-25 05:30:00|42957.2|42937.2|43007.2|42987.2|43009.7|42989.7|42948.5|42928.5|77
1653456900000|2022-05-25 05:35:00|43002.2|42982.2|42952.2|42932.2|43002.2|42982.2|42949.7|42929.7|66
1653457200000|2022-05-25 05:40:00|42953.5|42933.5|42903.5|42883.5|42958.5|42938.5|42896|42876|112
1653457500000|2022-05-25 05:45:00|42902.2|42882.2|42912.2|42892.2|42942.2|42922.2|42902.2|42882.2|55
1653457800000|2022-05-25 05:50:00|42914.7|42894.7|42947.2|42927.2|42957.2|42937.2|42914.7|42894.7|41
1653458100000|2022-05-25 05:55:00|42949.7|42929.7|42969.8|42949.8|42969.8|42949.8|42941|42921|46
1653458400000|2022-05-25 06:00:00|42973.5|42953.5|42967.2|42947.2|42991|42971|42959.7|42939.7|86
1653458700000|2022-05-25 06:05:00|42963.4|42943.4|42931|42911|42967.2|42947.2|42907.2|42887.2|92
1653459000000|2022-05-25 06:10:00|42932.2|42912.2|42921|42901|42942.2|42922.2|42910.9|42890.9|81
1653459300000|2022-05-25 06:15:00|42919.7|42899.7|42877.2|42857.2|42921|42901|42869.7|42849.7|95
1653459600000|2022-05-25 06:20:00|42878.4|42858.4|42871|42851|42897.2|42877.2|42852.2|42832.2|161
1653459900000|2022-05-25 06:25:00|42872.3|42852.3|42861|42841|42884.7|42864.7|42852.2|42832.2|51
1653460200000|2022-05-25 06:30:00|42862.2|42842.2|42893.4|42873.4|42894.7|42874.7|42854.7|42834.7|153
1653460500000|2022-05-25 06:35:00|42892.2|42872.2|42937.2|42917.2|42947.2|42927.2|42889.7|42869.7|241
1653460800000|2022-05-25 06:40:00|42935.9|42915.9|42957.2|42937.2|42959.7|42939.7|42923.4|42903.4|60
1653461100000|2022-05-25 06:45:00|42959.7|42939.7|42979.7|42959.7|42979.7|42959.7|42952.2|42932.2|72
1653461400000|2022-05-25 06:50:00|42982.2|42962.2|43022.2|43002.2|43027.2|43007.2|42968.4|42948.4|101
1653461700000|2022-05-25 06:55:00|43024.8|43004.8|43012.2|42992.2|43028.5|43008.5|43004.7|42984.7|88
1653462000000|2022-05-25 07:00:00|43003.3|42983.3|42822.1|42802.1|43003.5|42983.5|42792.1|42772.1|289
1653462300000|2022-05-25 07:05:00|42824.6|42804.6|42802.1|42782.1|42827.1|42807.1|42769.6|42749.6|136
1653462600000|2022-05-25 07:10:00|42799.6|42779.6|42819.6|42799.6|42838.4|42818.4|42780.9|42760.9|102
1653462900000|2022-05-25 07:15:00|42818.4|42798.4|42808.4|42788.4|42828.5|42808.5|42775.9|42755.9|131
1653463200000|2022-05-25 07:20:00|42807.1|42787.1|42797.2|42777.2|42807.1|42787.1|42705.9|42685.9|170
1653463500000|2022-05-25 07:25:00|42795.9|42775.9|42793.4|42773.4|42809.7|42789.7|42774.7|42754.7|82
1653463800000|2022-05-25 07:30:00|42792.2|42772.2|42767.1|42747.1|42792.2|42772.2|42715.9|42695.9|100
1653464100000|2022-05-25 07:35:00|42770.9|42750.9|42748.4|42728.4|42772.2|42752.2|42717.2|42697.2|72
1653464400000|2022-05-25 07:40:00|42744.7|42724.7|42731.1|42711.1|42747.2|42727.2|42702.2|42682.2|98
1653464700000|2022-05-25 07:45:00|42732.2|42712.2|42712.4|42692.4|42742.2|42722.2|42712.4|42692.4|81
1653465000000|2022-05-25 07:50:00|42711.2|42691.2|42523.4|42503.4|42714.7|42694.7|42509.6|42489.6|348
1653465300000|2022-05-25 07:55:00|42522.1|42502.1|42599.7|42579.7|42600.9|42580.9|42522.1|42502.1|267
1653465600000|2022-05-25 08:00:00|42600.9|42580.9|42599.8|42579.8|42617.2|42597.2|42577.1|42557.1|134
1653465900000|2022-05-25 08:05:00|42597.3|42577.3|42559.6|42539.6|42604.8|42584.8|42558.4|42538.4|55
1653466200000|2022-05-25 08:10:00|42558.4|42538.4|42562.1|42542.1|42589.6|42569.6|42544.6|42524.6|127
1653466500000|2022-05-25 08:15:00|42560.9|42540.9|42519.6|42499.6|42562.1|42542.1|42495.8|42475.8|176
1653466800000|2022-05-25 08:20:00|42514.6|42494.6|42465.8|42445.8|42514.6|42494.6|42434.6|42414.6|258
1653467100000|2022-05-25 08:25:00|42468.4|42448.4|42493.3|42473.3|42514.6|42494.6|42468.4|42448.4|106
1653467400000|2022-05-25 08:30:00|42494.6|42474.6|42550.8|42530.8|42562.1|42542.1|42494.6|42474.6|109
1653467700000|2022-05-25 08:35:00|42549.6|42529.6|42567.1|42547.1|42583.3|42563.3|42539.5|42519.5|96
1653468000000|2022-05-25 08:40:00|42565.8|42545.8|42549.6|42529.6|42565.8|42545.8|42529.6|42509.6|91
1653468300000|2022-05-25 08:45:00|42552.3|42532.3|42549.7|42529.7|42574.7|42554.7|42547.1|42527.1|68
1653468600000|2022-05-25 08:50:00|42552.2|42532.2|42590.8|42570.8|42590.8|42570.8|42535.8|42515.8|42
1653468900000|2022-05-25 08:55:00|42592.2|42572.2|42560.8|42540.8|42594.7|42574.7|42549.7|42529.7|63
1653469200000|2022-05-25 09:00:00|42562.2|42542.2|42537.2|42517.2|42564.7|42544.7|42522.2|42502.2|75
1653469500000|2022-05-25 09:05:00|42535.8|42515.8|42577.2|42557.2|42577.2|42557.2|42532.2|42512.2|51
1653469800000|2022-05-25 09:10:00|42574.7|42554.7|42527.2|42507.2|42574.7|42554.7|42522.2|42502.2|66
1653470100000|2022-05-25 09:15:00|42524.7|42504.7|42574.7|42554.7|42584.5|42564.5|42494.7|42474.7|99
1653470400000|2022-05-25 09:20:00|42572.2|42552.2|42583.4|42563.4|42607.2|42587.2|42572.2|42552.2|77
1653470700000|2022-05-25 09:25:00|42584.7|42564.7|42604.7|42584.7|42613.5|42593.5|42567.2|42547.2|46
1653471000000|2022-05-25 09:30:00|42603.4|42583.4|42606|42586|42606|42586|42582.2|42562.2|76
1653471300000|2022-05-25 09:35:00|42609.7|42589.7|42574.7|42554.7|42639.7|42619.7|42572.2|42552.2|110
1653471600000|2022-05-25 09:40:00|42575.9|42555.9|42570.9|42550.9|42589.7|42569.7|42564.7|42544.7|82
1653471900000|2022-05-25 09:45:00|42569.6|42549.6|42588.5|42568.5|42595.9|42575.9|42567.1|42547.1|324
1653472200000|2022-05-25 09:50:00|42589.7|42569.7|42567.2|42547.2|42592.2|42572.2|42565.9|42545.9|44
1653472500000|2022-05-25 09:55:00|42560.9|42540.9|42549.7|42529.7|42569.7|42549.7|42549.7|42529.7|55
1653472800000|2022-05-25 10:00:00|42548.4|42528.4|42569.7|42549.7|42569.7|42549.7|42527.2|42507.2|52
1653473100000|2022-05-25 10:05:00|42568.4|42548.4|42566|42546|42594.7|42574.7|42554.7|42534.7|26
1653473400000|2022-05-25 10:10:00|42564.7|42544.7|42594.7|42574.7|42597.2|42577.2|42564.7|42544.7|30
1653473700000|2022-05-25 10:15:00|42592.1|42572.1|42612.2|42592.2|42613.5|42593.5|42587.2|42567.2|61
1653474000000|2022-05-25 10:20:00|42609.7|42589.7|42612.2|42592.2|42627.3|42607.3|42603.5|42583.5|60
1653474300000|2022-05-25 10:25:00|42614.7|42594.7|42609.7|42589.7|42626|42606|42600.9|42580.9|47
1653474600000|2022-05-25 10:30:00|42608.4|42588.4|42576|42556|42609.7|42589.7|42572.2|42552.2|36
1653474900000|2022-05-25 10:35:00|42577.2|42557.2|42584.7|42564.7|42597.2|42577.2|42574.7|42554.7|22
1653475200000|2022-05-25 10:40:00|42583.4|42563.4|42584.7|42564.7|42597.2|42577.2|42577.2|42557.2|22
1653475500000|2022-05-25 10:45:00|42579.7|42559.7|42434.7|42414.7|42579.7|42559.7|42422.2|42402.2|131
1653475800000|2022-05-25 10:50:00|42433.4|42413.4|42441.1|42421.1|42458.5|42438.5|42412.2|42392.2|143
1653476100000|2022-05-25 10:55:00|42442.2|42422.2|42422.4|42402.4|42449.7|42429.7|42422.4|42402.4|69
1653476400000|2022-05-25 11:00:00|42421.1|42401.1|42426.1|42406.1|42442.4|42422.4|42394.9|42374.9|114
1653476700000|2022-05-25 11:05:00|42427.4|42407.4|42403.7|42383.7|42438.6|42418.6|42402.4|42382.4|79
1653477000000|2022-05-25 11:10:00|42402.4|42382.4|42427.4|42407.4|42428.6|42408.6|42393.7|42373.7|329
1653477300000|2022-05-25 11:15:00|42424.9|42404.9|42372.4|42352.4|42424.9|42404.9|42353.7|42333.7|196
1653477600000|2022-05-25 11:20:00|42371.1|42351.1|42359.8|42339.8|42388.7|42368.7|42341.1|42321.1|168
1653477900000|2022-05-25 11:25:00|42358.5|42338.5|42304.8|42284.8|42358.5|42338.5|42289.8|42269.8|207
1653478200000|2022-05-25 11:30:00|42292.3|42272.3|42309.8|42289.8|42384.8|42364.8|42292.3|42272.3|278
1653478500000|2022-05-25 11:35:00|42304.8|42284.8|42339.8|42319.8|42341|42321|42288.5|42268.5|209
1653478800000|2022-05-25 11:40:00|42347.3|42327.3|42379.8|42359.8|42379.8|42359.8|42334.7|42314.7|265
1653479100000|2022-05-25 11:45:00|42378.5|42358.5|42399.8|42379.8|42399.8|42379.8|42329.8|42309.8|136
1653479400000|2022-05-25 11:50:00|42401.1|42381.1|42374.8|42354.8|42408.6|42388.6|42354.8|42334.8|110
1653479700000|2022-05-25 11:55:00|42376|42356|42377.3|42357.3|42383.6|42363.6|42366.1|42346.1|75
1653480000000|2022-05-25 12:00:00|42378.6|42358.6|42337.3|42317.3|42399.8|42379.8|42324.8|42304.8|160
1653480300000|2022-05-25 12:05:00|42334.8|42314.8|42333.6|42313.6|42393.6|42373.6|42324.8|42304.8|242
1653480600000|2022-05-25 12:10:00|42337.4|42317.4|42321.1|42301.1|42344.9|42324.9|42296.1|42276.1|302
1653480900000|2022-05-25 12:15:00|42319.8|42299.8|42338.5|42318.5|42342.3|42322.3|42274.7|42254.7|316
1653481200000|2022-05-25 12:20:00|42337.3|42317.3|42341|42321|42342.3|42322.3|42311|42291|143
1653481500000|2022-05-25 12:25:00|42339.8|42319.8|42302.3|42282.3|42341|42321|42299.8|42279.8|128
1653481800000|2022-05-25 12:30:00|42306.1|42286.1|42383.5|42363.5|42392.3|42372.3|42306.1|42286.1|260
1653482100000|2022-05-25 12:35:00|42386|42366|42482.3|42462.3|42486|42466|42383.5|42363.5|215
1653482400000|2022-05-25 12:40:00|42484.8|42464.8|42474.8|42454.8|42487.3|42467.3|42449.8|42429.8|168
1653482700000|2022-05-25 12:45:00|42477.3|42457.3|42527.3|42507.3|42527.3|42507.3|42477.3|42457.3|231
1653483000000|2022-05-25 12:50:00|42528.5|42508.5|42527.3|42507.3|42551|42531|42513.5|42493.5|187
1653483300000|2022-05-25 12:55:00|42524.8|42504.8|42522.3|42502.3|42537.3|42517.3|42489.8|42469.8|232
1653483600000|2022-05-25 13:00:00|42523.5|42503.5|42508.6|42488.6|42573.6|42553.6|42472.3|42452.3|723
1653483900000|2022-05-25 13:05:00|42509.8|42489.8|42492.3|42472.3|42509.8|42489.8|42451|42431|313
1653484200000|2022-05-25 13:10:00|42491|42471|42434.8|42414.8|42492.3|42472.3|42423.6|42403.6|331
1653484500000|2022-05-25 13:15:00|42433.5|42413.5|42478.6|42458.6|42487.3|42467.3|42413.6|42393.6|323
1653484800000|2022-05-25 13:20:00|42482.5|42462.5|42577.3|42557.3|42579.8|42559.8|42481|42461|257
1653485100000|2022-05-25 13:25:00|42576|42556|42653.5|42633.5|42667.2|42647.2|42538.7|42518.7|464
1653485400000|2022-05-25 13:30:00|42652.2|42632.2|42661.2|42641.2|42667.3|42647.3|42624.9|42604.9|316
1653485700000|2022-05-25 13:35:00|42662.5|42642.5|42692.4|42672.4|42737.4|42717.4|42647.4|42627.4|517
1653486000000|2022-05-25 13:40:00|42691|42671|42660|42640|42712.4|42692.4|42635|42615|411
1653486300000|2022-05-25 13:45:00|42662.5|42642.5|42692.4|42672.4|42740|42720|42662.5|42642.5|427
1653486600000|2022-05-25 13:50:00|42693.7|42673.7|42679.9|42659.9|42712.4|42692.4|42656.2|42636.2|158
1653486900000|2022-05-25 13:55:00|42678.6|42658.6|42683.6|42663.6|42722.4|42702.4|42663.6|42643.6|136
1653487200000|2022-05-25 14:00:00|42682.4|42662.4|42808.6|42788.6|42817.4|42797.4|42669.9|42649.9|286
1653487500000|2022-05-25 14:05:00|42807.3|42787.3|42754.9|42734.9|42809.9|42789.9|42747.4|42727.4|213
1653487800000|2022-05-25 14:10:00|42753.6|42733.6|42759.9|42739.9|42787.4|42767.4|42722.4|42702.4|255
1653488100000|2022-05-25 14:15:00|42762.4|42742.4|42786.2|42766.2|42816.1|42796.1|42752.4|42732.4|291
1653488400000|2022-05-25 14:20:00|42783.7|42763.7|42791.2|42771.2|42837.4|42817.4|42767.4|42747.4|318
1653488700000|2022-05-25 14:25:00|42788.7|42768.7|42792.4|42772.4|42794.9|42774.9|42767.5|42747.5|251
1653489000000|2022-05-25 14:30:00|42789.9|42769.9|42764.9|42744.9|42789.9|42769.9|42749.9|42729.9|317
1653489300000|2022-05-25 14:35:00|42767.4|42747.4|42797.4|42777.4|42827.4|42807.4|42767.4|42747.4|206
1653489600000|2022-05-25 14:40:00|42794.8|42774.8|42757.4|42737.4|42807.4|42787.4|42752.4|42732.4|206
1653489900000|2022-05-25 14:45:00|42758.6|42738.6|42711.1|42691.1|42764.9|42744.9|42701|42681|258
1653490200000|2022-05-25 14:50:00|42712.4|42692.4|42684.9|42664.9|42713.6|42693.6|42667.4|42647.4|163
1653490500000|2022-05-25 14:55:00|42687.4|42667.4|42752.4|42732.4|42759.9|42739.9|42687.4|42667.4|159
1653490800000|2022-05-25 15:00:00|42753.7|42733.7|42709.9|42689.9|42759.9|42739.9|42707.4|42687.4|187
1653491100000|2022-05-25 15:05:00|42707.4|42687.4|42687.4|42667.4|42712.4|42692.4|42679.9|42659.9|181
1653491400000|2022-05-25 15:10:00|42684.9|42664.9|42669.9|42649.9|42711.1|42691.1|42667.4|42647.4|155
1653491700000|2022-05-25 15:15:00|42668.7|42648.7|42691.2|42671.2|42698.6|42678.6|42664.9|42644.9|192
1653492000000|2022-05-25 15:20:00|42692.5|42672.5|42672.5|42652.5|42704.9|42684.9|42663.8|42643.8|163
1653492300000|2022-05-25 15:25:00|42676.3|42656.3|42691.1|42671.1|42697.4|42677.4|42656.2|42636.2|220
1653492600000|2022-05-25 15:30:00|42692.4|42672.4|42649.9|42629.9|42719.9|42699.9|42647.4|42627.4|253
1653492900000|2022-05-25 15:35:00|42651.2|42631.2|42646.2|42626.2|42659.9|42639.9|42613.7|42593.7|243
1653493200000|2022-05-25 15:40:00|42647.4|42627.4|42629.9|42609.9|42649.9|42629.9|42617.4|42597.4|165
1653493500000|2022-05-25 15:45:00|42631.2|42611.2|42593.7|42573.7|42647.5|42627.5|42588.9|42568.9|153
1653493800000|2022-05-25 15:50:00|42592.6|42572.6|42529.9|42509.9|42597.6|42577.6|42504.9|42484.9|435
1653494100000|2022-05-25 15:55:00|42534.9|42514.9|42560|42540|42607.5|42587.5|42534.9|42514.9|170
1653494400000|2022-05-25 16:00:00|42555|42535|42597.6|42577.6|42610|42590|42512.5|42492.5|284
1653494700000|2022-05-25 16:05:00|42596.3|42576.3|42555|42535|42596.3|42576.3|42550|42530|202
1653495000000|2022-05-25 16:10:00|42552.5|42532.5|42568.7|42548.7|42572.5|42552.5|42528.7|42508.7|117
1653495300000|2022-05-25 16:15:00|42567.4|42547.4|42555|42535|42567.5|42547.5|42526.2|42506.2|112
1653495600000|2022-05-25 16:20:00|42551.2|42531.2|42543.7|42523.7|42567.5|42547.5|42543.7|42523.7|176
1653495900000|2022-05-25 16:25:00|42542.4|42522.4|42550|42530|42550|42530|42527.5|42507.5|135
1653496200000|2022-05-25 16:30:00|42551.3|42531.3|42543.7|42523.7|42565|42545|42543.7|42523.7|153
1653496500000|2022-05-25 16:35:00|42542.5|42522.5|42472.5|42452.5|42547.5|42527.5|42472.5|42452.5|294
1653496800000|2022-05-25 16:40:00|42471.2|42451.2|42500|42480|42510|42490|42470|42450|277
1653497100000|2022-05-25 16:45:00|42501.2|42481.2|42527.5|42507.5|42536.3|42516.3|42487.4|42467.4|160
1653497400000|2022-05-25 16:50:00|42526.2|42506.2|42526.1|42506.1|42540|42520|42485|42465|257
1653497700000|2022-05-25 16:55:00|42527.4|42507.4|42594.7|42574.7|42617.3|42597.3|42514.9|42494.9|1712
1653498000000|2022-05-25 17:00:00|42593.4|42573.4|42612.3|42592.3|42612.3|42592.3|42564.7|42544.7|326
1653498300000|2022-05-25 17:05:00|42613.6|42593.6|42628.5|42608.5|42632.3|42612.3|42603.5|42583.5|99
1653498600000|2022-05-25 17:10:00|42629.8|42609.8|42653.5|42633.5|42656|42636|42616|42596|158
1653498900000|2022-05-25 17:15:00|42652.3|42632.3|42664.8|42644.8|42679.8|42659.8|42644.8|42624.8|135
1653499200000|2022-05-25 17:20:00|42666|42646|42679.7|42659.7|42689.8|42669.8|42662.3|42642.3|150
1653499500000|2022-05-25 17:25:00|42681|42661|42643.3|42623.3|42681|42661|42636|42616|574
1653499800000|2022-05-25 17:30:00|42640.9|42620.9|42639.6|42619.6|42647.1|42627.1|42622.1|42602.1|61
1653500100000|2022-05-25 17:35:00|42638.3|42618.3|42633.3|42613.3|42645.9|42625.9|42632.1|42612.1|59
1653500400000|2022-05-25 17:40:00|42635.8|42615.8|42637.1|42617.1|42645.8|42625.8|42627.1|42607.1|31
1653500700000|2022-05-25 17:45:00|42638.3|42618.3|42640.8|42620.8|42647.1|42627.1|42630.9|42610.9|57
1653501000000|2022-05-25 17:50:00|42639.6|42619.6|42633.4|42613.4|42647.1|42627.1|42623.4|42603.4|53
1653501300000|2022-05-25 17:55:00|42634.7|42614.7|42645.8|42625.8|42647.1|42627.1|42633.4|42613.4|95
1653501600000|2022-05-25 18:00:00|42643.3|42623.3|42729.7|42709.7|42795.9|42775.9|42619.6|42599.6|428
1653501900000|2022-05-25 18:05:00|42732.2|42712.2|42662.3|42642.3|42754.7|42734.7|42571|42551|127
1653502200000|2022-05-25 18:10:00|42664.8|42644.8|42719.8|42699.8|42744.8|42724.8|42654.8|42634.8|73
1653502500000|2022-05-25 18:15:00|42721.1|42701.1|42714.8|42694.8|42769.8|42749.8|42714.8|42694.8|54
1653502800000|2022-05-25 18:20:00|42716.1|42696.1|42734.8|42714.8|42764.8|42744.8|42699.8|42679.8|53
1653503100000|2022-05-25 18:25:00|42737.3|42717.3|42742.3|42722.3|42782.3|42762.3|42722.3|42702.3|62
1653503400000|2022-05-25 18:30:00|42744.8|42724.8|42779.8|42759.8|42782.3|42762.3|42743.6|42723.6|109
1653503700000|2022-05-25 18:35:00|42781.1|42761.1|42762.3|42742.3|42787.3|42767.3|42756.1|42736.1|34
1653504000000|2022-05-25 18:40:00|42763.6|42743.6|42759.8|42739.8|42782.3|42762.3|42759.8|42739.8|31
1653504300000|2022-05-25 18:45:00|42762.3|42742.3|42754.8|42734.8|42767.3|42747.3|42742.3|42722.3|30
1653504600000|2022-05-25 18:50:00|42757.3|42737.3|42799.8|42779.8|42806.1|42786.1|42757.3|42737.3|56
1653504900000|2022-05-25 18:55:00|42798.5|42778.5|42841.1|42821.1|42841.1|42821.1|42792.3|42772.3|91
1653505200000|2022-05-25 19:00:00|42843.6|42823.6|42859.9|42839.9|42891.1|42871.1|42828.6|42808.6|118
1653505500000|2022-05-25 19:05:00|42858.6|42838.6|42854.8|42834.8|42866.1|42846.1|42844.8|42824.8|27
1653505800000|2022-05-25 19:10:00|42853.6|42833.6|42864.8|42844.8|42868.6|42848.6|42851.1|42831.1|25
1653506100000|2022-05-25 19:15:00|42863.5|42843.5|42832.3|42812.3|42863.5|42843.5|42822.3|42802.3|36
1653506400000|2022-05-25 19:20:00|42829.8|42809.8|42837.3|42817.3|42844.8|42824.8|42827.3|42807.3|17
1653506700000|2022-05-25 19:25:00|42839.8|42819.8|42841.1|42821.1|42853.6|42833.6|42834.8|42814.8|23
1653507000000|2022-05-25 19:30:00|42842.3|42822.3|42847.3|42827.3|42857.3|42837.3|42834.8|42814.8|53
1653507300000|2022-05-25 19:35:00|42846|42826|42829.8|42809.8|42847.3|42827.3|42827.3|42807.3|73
1653507600000|2022-05-25 19:40:00|42827.3|42807.3|42839.8|42819.8|42844.8|42824.8|42822.3|42802.3|31
1653507900000|2022-05-25 19:45:00|42834.8|42814.8|42807.3|42787.3|42834.8|42814.8|42802.3|42782.3|29
1653508200000|2022-05-25 19:50:00|42806|42786|42816|42796|42824.8|42804.8|42782.3|42762.3|45
1653508500000|2022-05-25 19:55:00|42814.8|42794.8|42827.3|42807.3|42827.3|42807.3|42807.3|42787.3|32
1653508800000|2022-05-25 20:00:00|42829.8|42809.8|42802.4|42782.4|42837.3|42817.3|42802.4|42782.4|53
1653509100000|2022-05-25 20:05:00|42801.1|42781.1|42762.4|42742.4|42801.1|42781.1|42762.4|42742.4|29
1653509400000|2022-05-25 20:10:00|42763.7|42743.7|42763.7|42743.7|42771.2|42751.2|42756.1|42736.1|35
1653509700000|2022-05-25 20:15:00|42762.5|42742.5|42767.4|42747.4|42767.4|42747.4|42754.9|42734.9|24
1653510000000|2022-05-25 20:20:00|42764.9|42744.9|42741.2|42721.2|42767.4|42747.4|42741.1|42721.1|15
1653510300000|2022-05-25 20:25:00|42742.4|42722.4|42737.4|42717.4|42742.4|42722.4|42731.1|42711.1|16
1653510600000|2022-05-25 20:30:00|42742.4|42722.4|42754.9|42734.9|42757.4|42737.4|42742.4|42722.4|16
1653510900000|2022-05-25 20:35:00|42757.4|42737.4|42759.9|42739.9|42762.4|42742.4|42754.8|42734.8|11
1653511200000|2022-05-25 20:40:00|42756.1|42736.1|42747.4|42727.4|42756.1|42736.1|42744.9|42724.9|15
1653511500000|2022-05-25 20:45:00|42746.1|42726.1|42739.9|42719.9|42754.9|42734.9|42739.9|42719.9|34
1653511800000|2022-05-25 20:50:00|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42727.4|42707.4|23
1653512100000|2022-05-25 20:55:00|42738.7|42718.7|42747.4|42727.4|42747.4|42727.4|42732.4|42712.4|11
1653516000000|2022-05-25 22:00:00|42737.1|42717.1|42761.3|42741.3|42770|42750|42737.1|42717.1|10
1653516300000|2022-05-25 22:05:00|42762.6|42742.6|42773.8|42753.8|42776.3|42756.3|42762.6|42742.6|9
1653516600000|2022-05-25 22:10:00|42777.5|42757.5|42780|42760|42780|42760|42777.5|42757.5|2
1653516900000|2022-05-25 22:15:00|42782.5|42762.5|42795.1|42775.1|42795.1|42775.1|42777.5|42757.5|16
1653517200000|2022-05-25 22:20:00|42800.1|42780.1|42801.3|42781.3|42810.1|42790.1|42800.1|42780.1|15
1653517500000|2022-05-25 22:25:00|42800|42780|42783.9|42763.9|42801.3|42781.3|42783.9|42763.9|9
1653517800000|2022-05-25 22:30:00|42785.1|42765.1|42802.6|42782.6|42805.1|42785.1|42785.1|42765.1|9
1653518100000|2022-05-25 22:35:00|42801.4|42781.4|42806.4|42786.4|42806.4|42786.4|42800.1|42780.1|15
1653518400000|2022-05-25 22:40:00|42807.7|42787.7|42793.8|42773.8|42810.1|42790.1|42793.8|42773.8|3
1653518700000|2022-05-25 22:45:00|42791.3|42771.3|42787.6|42767.6|42795.1|42775.1|42787.6|42767.6|4
1653519000000|2022-05-25 22:50:00|42785.1|42765.1|42775.1|42755.1|42785.1|42765.1|42775.1|42755.1|3
1653519300000|2022-05-25 22:55:00|42773.8|42753.8|42782.6|42762.6|42782.6|42762.6|42770.1|42750.1|11
1653519600000|2022-05-25 23:00:00|42783.9|42763.9|42785.1|42765.1|42792.6|42772.6|42782.6|42762.6|7
1653519900000|2022-05-25 23:05:00|42783.9|42763.9|42776.3|42756.3|42785.1|42765.1|42775|42755|13
1653520200000|2022-05-25 23:10:00|42778.8|42758.8|42782.6|42762.6|42787.6|42767.6|42778.8|42758.8|11
1653520500000|2022-05-25 23:15:00|42781.3|42761.3|42785.1|42765.1|42785.1|42765.1|42781.3|42761.3|4
1653520800000|2022-05-25 23:20:00|42783.8|42763.8|42788.9|42768.9|42791.4|42771.4|42780.1|42760.1|8
1653521100000|2022-05-25 23:25:00|42790.2|42770.2|42802.6|42782.6|42802.6|42782.6|42790.2|42770.2|5
1653521400000|2022-05-25 23:30:00|42803.9|42783.9|42787.6|42767.6|42805.1|42785.1|42783.8|42763.8|6
1653521700000|2022-05-25 23:35:00|42788.9|42768.9|42756.3|42736.3|42788.9|42768.9|42750.1|42730.1|57
1653522000000|2022-05-25 23:40:00|42758.8|42738.8|42752.6|42732.6|42765.1|42745.1|42752.6|42732.6|25
1653522300000|2022-05-25 23:45:00|42753.9|42733.9|42755.1|42735.1|42755.1|42735.1|42747.6|42727.6|16
1653522600000|2022-05-25 23:50:00|42752.6|42732.6|42730.1|42710.1|42757.6|42737.6|42727.6|42707.6|49
1653522900000|2022-05-25 23:55:00|42727.6|42707.6|42726.3|42706.3|42732.6|42712.6|42717.6|42697.6|43
1653523200000|2022-05-26 00:00:00|42725.1|42705.1|42755.1|42735.1|42760.1|42740.1|42700.1|42680.1|94
1653523500000|2022-05-26 00:05:00|42752.6|42732.6|42765.1|42745.1|42765.1|42745.1|42732.6|42712.6|55
1653523800000|2022-05-26 00:10:00|42770.1|42750.1|42780.1|42760.1|42782.6|42762.6|42752.6|42732.6|72
1653524100000|2022-05-26 00:15:00|42778.8|42758.8|42745.1|42725.1|42778.8|42758.8|42712.6|42692.6|30
1653524400000|2022-05-26 00:20:00|42742.6|42722.6|42715.1|42695.1|42742.6|42722.6|42715.1|42695.1|20
1653524700000|2022-05-26 00:25:00|42717.6|42697.6|42760.1|42740.1|42762.6|42742.6|42715.1|42695.1|13
1653525000000|2022-05-26 00:30:00|42762.6|42742.6|42797.6|42777.6|42802.6|42782.6|42755.1|42735.1|33
1653525300000|2022-05-26 00:35:00|42796.4|42776.4|42833.9|42813.9|42838.9|42818.9|42790.1|42770.1|102
1653525600000|2022-05-26 00:40:00|42831.4|42811.4|42821.4|42801.4|42833.9|42813.9|42801.4|42781.4|78
1653525900000|2022-05-26 00:45:00|42822.7|42802.7|42782.6|42762.6|42826.4|42806.4|42770.1|42750.1|139
1653526200000|2022-05-26 00:50:00|42781.3|42761.3|42740.1|42720.1|42782.6|42762.6|42715.1|42695.1|81
1653526500000|2022-05-26 00:55:00|42742.6|42722.6|42721.4|42701.4|42742.6|42722.6|42697.6|42677.6|57
1653526800000|2022-05-26 01:00:00|42718.9|42698.9|42721.4|42701.4|42735.1|42715.1|42695.1|42675.1|202
1653527100000|2022-05-26 01:05:00|42725.2|42705.2|42780.2|42760.2|42790.2|42770.2|42708.9|42688.9|219
1653527400000|2022-05-26 01:10:00|42778.9|42758.9|42741.4|42721.4|42778.9|42758.9|42718.9|42698.9|61
1653527700000|2022-05-26 01:15:00|42738.9|42718.9|42745.2|42725.2|42775.2|42755.2|42730.2|42710.2|82
1653528000000|2022-05-26 01:20:00|42746.4|42726.4|42701.4|42681.4|42746.4|42726.4|42685.2|42665.2|145
1653528300000|2022-05-26 01:25:00|42698.9|42678.9|42685.1|42665.1|42698.9|42678.9|42671.4|42651.4|90
1653528600000|2022-05-26 01:30:00|42686.4|42666.4|42651.4|42631.4|42686.4|42666.4|42620.2|42600.2|173
1653528900000|2022-05-26 01:35:00|42648.9|42628.9|42566.4|42546.4|42648.9|42628.9|42553.9|42533.9|111
1653529200000|2022-05-26 01:40:00|42565.1|42545.1|42580.2|42560.2|42616.4|42596.4|42563.9|42543.9|83
1653529500000|2022-05-26 01:45:00|42576.4|42556.4|42506.4|42486.4|42596.4|42576.4|42498.9|42478.9|108
1653529800000|2022-05-26 01:50:00|42501.4|42481.4|42486.4|42466.4|42515.2|42495.2|42486.4|42466.4|80
1653530100000|2022-05-26 01:55:00|42485.2|42465.2|42436.4|42416.4|42485.2|42465.2|42422.7|42402.7|183
1653530400000|2022-05-26 02:00:00|42435.2|42415.2|42451.5|42431.5|42467.7|42447.7|42430.2|42410.2|247
1653530700000|2022-05-26 02:05:00|42450.2|42430.2|42471.5|42451.5|42479|42459|42441.5|42421.5|154
1653531000000|2022-05-26 02:10:00|42472.7|42452.7|42456.5|42436.5|42490.2|42470.2|42444|42424|77
1653531300000|2022-05-26 02:15:00|42454|42434|42491.5|42471.5|42494|42474|42449|42429|57
1653531600000|2022-05-26 02:20:00|42499|42479|42506.5|42486.5|42516.5|42496.5|42490.2|42470.2|41
1653531900000|2022-05-26 02:25:00|42509|42489|42521.5|42501.5|42539|42519|42506.5|42486.5|58
1653532200000|2022-05-26 02:30:00|42525.3|42505.3|42585.2|42565.2|42590.3|42570.3|42525.3|42505.3|189
1653532500000|2022-05-26 02:35:00|42584|42564|42516.5|42496.5|42584|42564|42514|42494|53
1653532800000|2022-05-26 02:40:00|42517.8|42497.8|42502.7|42482.7|42534|42514|42496.5|42476.5|62
1653533100000|2022-05-26 02:45:00|42504|42484|42530.2|42510.2|42536.4|42516.4|42502.7|42482.7|104
1653533400000|2022-05-26 02:50:00|42531.5|42511.5|42526.4|42506.4|42545.2|42525.2|42526.4|42506.4|37
1653533700000|2022-05-26 02:55:00|42525.1|42505.1|42530.2|42510.2|42537.7|42517.7|42512.7|42492.7|78
1653534000000|2022-05-26 03:00:00|42531.5|42511.5|42522.7|42502.7|42551.5|42531.5|42517.7|42497.7|80
1653534300000|2022-05-26 03:05:00|42521.5|42501.5|42480.2|42460.2|42522.7|42502.7|42469|42449|97
1653534600000|2022-05-26 03:10:00|42482.7|42462.7|42482.7|42462.7|42494|42474|42456.4|42436.4|62
1653534900000|2022-05-26 03:15:00|42481.4|42461.4|42410.2|42390.2|42481.4|42461.4|42405.2|42385.2|136
1653535200000|2022-05-26 03:20:00|42407.7|42387.7|42454|42434|42462.7|42442.7|42407.7|42387.7|87
1653535500000|2022-05-26 03:25:00|42451.5|42431.5|42502.7|42482.7|42510.2|42490.2|42450.2|42430.2|49
1653535800000|2022-05-26 03:30:00|42500.2|42480.2|42527.7|42507.7|42537.7|42517.7|42476.5|42456.5|44
1653536100000|2022-05-26 03:35:00|42530.2|42510.2|42505.2|42485.2|42539|42519|42505.2|42485.2|27
1653536400000|2022-05-26 03:40:00|42492.7|42472.7|42529|42509|42544|42524|42492.7|42472.7|26
1653536700000|2022-05-26 03:45:00|42530.3|42510.3|42555.3|42535.3|42555.3|42535.3|42515.3|42495.3|31
1653537000000|2022-05-26 03:50:00|42556.5|42536.5|42559|42539|42570.3|42550.3|42550.3|42530.3|46
1653537300000|2022-05-26 03:55:00|42560.3|42540.3|42562.8|42542.8|42582.8|42562.8|42557.8|42537.8|31
1653537600000|2022-05-26 04:00:00|42564|42544|42567.8|42547.8|42571.5|42551.5|42547.8|42527.8|25
1653537900000|2022-05-26 04:05:00|42566.5|42546.5|42561.5|42541.5|42584|42564|42560.3|42540.3|26
1653538200000|2022-05-26 04:10:00|42560.2|42540.2|42532.8|42512.8|42560.3|42540.3|42532.8|42512.8|13
1653538500000|2022-05-26 04:15:00|42534.1|42514.1|42522.8|42502.8|42539|42519|42522.8|42502.8|10
1653538800000|2022-05-26 04:20:00|42521.5|42501.5|42504|42484|42527.8|42507.8|42504|42484|30
1653539100000|2022-05-26 04:25:00|42502.7|42482.7|42502.8|42482.8|42509.1|42489.1|42497.8|42477.8|14
1653539400000|2022-05-26 04:30:00|42505.3|42485.3|42492.8|42472.8|42510.3|42490.3|42492.8|42472.8|21
1653539700000|2022-05-26 04:35:00|42494.1|42474.1|42475.3|42455.3|42497.8|42477.8|42471.5|42451.5|31
1653540000000|2022-05-26 04:40:00|42470.3|42450.3|42460.3|42440.3|42472.8|42452.8|42452.8|42432.8|110
1653540300000|2022-05-26 04:45:00|42459|42439|42457.8|42437.8|42465.3|42445.3|42449|42429|20
1653540600000|2022-05-26 04:50:00|42455.3|42435.3|42410.3|42390.3|42455.3|42435.3|42397.8|42377.8|104
1653540900000|2022-05-26 04:55:00|42411.6|42391.6|42415.3|42395.3|42415.3|42395.3|42390.3|42370.3|41
1653541200000|2022-05-26 05:00:00|42412.8|42392.8|42422.8|42402.8|42437.8|42417.8|42402.8|42382.8|53
1653541500000|2022-05-26 05:05:00|42421.5|42401.5|42422.8|42402.8|42449.1|42429.1|42405.3|42385.3|40
1653541800000|2022-05-26 05:10:00|42424.1|42404.1|42402.8|42382.8|42431.6|42411.6|42402.8|42382.8|22
1653542100000|2022-05-26 05:15:00|42400.3|42380.3|42396.6|42376.6|42402.8|42382.8|42374.1|42354.1|55
1653542400000|2022-05-26 05:20:00|42397.8|42377.8|42377.8|42357.8|42406.6|42386.6|42377.8|42357.8|30
1653542700000|2022-05-26 05:25:00|42379.1|42359.1|42392.8|42372.8|42392.8|42372.8|42372.8|42352.8|45
1653543000000|2022-05-26 05:30:00|42387.8|42367.8|42372.8|42352.8|42387.8|42367.8|42317.8|42297.8|149
1653543300000|2022-05-26 05:35:00|42375.3|42355.3|42312.8|42292.8|42392.8|42372.8|42312.8|42292.8|100
1653543600000|2022-05-26 05:40:00|42309|42289|42305.3|42285.3|42332.8|42312.8|42284|42264|96
1653543900000|2022-05-26 05:45:00|42310.3|42290.3|42280.3|42260.3|42326.5|42306.5|42280.3|42260.3|87
1653544200000|2022-05-26 05:50:00|42277.8|42257.8|42185.3|42165.3|42277.8|42257.8|42184.1|42164.1|292
1653544500000|2022-05-26 05:55:00|42182.8|42162.8|42212.9|42192.9|42220.4|42200.4|42180.4|42160.4|124
1653544800000|2022-05-26 06:00:00|42215.4|42195.4|42227.9|42207.9|42247.9|42227.9|42212.9|42192.9|143
1653545100000|2022-05-26 06:05:00|42226.6|42206.6|42212.9|42192.9|42247.9|42227.9|42209.1|42189.1|77
1653545400000|2022-05-26 06:10:00|42211.6|42191.6|42232.9|42212.9|42242.9|42222.9|42209.2|42189.2|87
1653545700000|2022-05-26 06:15:00|42231.6|42211.6|42257.9|42237.9|42270.4|42250.4|42222.9|42202.9|98
1653546000000|2022-05-26 06:20:00|42262.9|42242.9|42284.1|42264.1|42284.1|42264.1|42254.1|42234.1|85
1653546300000|2022-05-26 06:25:00|42281.6|42261.6|42235.3|42215.3|42295.4|42275.4|42229.1|42209.1|122
1653546600000|2022-05-26 06:30:00|42237.8|42217.8|42215.3|42195.3|42242.8|42222.8|42210.3|42190.3|412
1653546900000|2022-05-26 06:35:00|42214|42194|42166.6|42146.6|42220.3|42200.3|42164|42144|144
1653547200000|2022-05-26 06:40:00|42165.3|42145.3|42152.8|42132.8|42179.1|42159.1|42102.8|42082.8|314
1653547500000|2022-05-26 06:45:00|42155.4|42135.4|42145.4|42125.4|42202.8|42182.8|42145.3|42125.3|266
1653547800000|2022-05-26 06:50:00|42146.6|42126.6|42157.9|42137.9|42157.9|42137.9|42107.9|42087.9|182
1653548100000|2022-05-26 06:55:00|42156.6|42136.6|42194.1|42174.1|42197.9|42177.9|42145.4|42125.4|134
1653548400000|2022-05-26 07:00:00|42196.6|42176.6|42235.4|42215.4|42305.4|42285.4|42196.6|42176.6|240
1653548700000|2022-05-26 07:05:00|42237.9|42217.9|42335.4|42315.4|42345.4|42325.4|42237.9|42217.9|167
1653549000000|2022-05-26 07:10:00|42340.4|42320.4|42347.9|42327.9|42355.4|42335.4|42330.4|42310.4|198
1653549300000|2022-05-26 07:15:00|42345.4|42325.4|42389.1|42369.1|42392.9|42372.9|42337.9|42317.9|114
1653549600000|2022-05-26 07:20:00|42385.4|42365.4|42429.1|42409.1|42455.4|42435.4|42352.9|42332.9|152
1653549900000|2022-05-26 07:25:00|42430.4|42410.4|42420.4|42400.4|42441.6|42421.6|42417.9|42397.9|70
1653550200000|2022-05-26 07:30:00|42421.6|42401.6|42475.5|42455.5|42522.9|42502.9|42421.6|42401.6|149
1653550500000|2022-05-26 07:35:00|42478|42458|42472.9|42452.9|42518|42498|42454.2|42434.2|131
1653550800000|2022-05-26 07:40:00|42470.4|42450.4|42470.4|42450.4|42495.4|42475.4|42446.6|42426.6|91
1653551100000|2022-05-26 07:45:00|42469.1|42449.1|42451.6|42431.6|42496.7|42476.7|42441.6|42421.6|144
1653551400000|2022-05-26 07:50:00|42449.1|42429.1|42492.9|42472.9|42498|42478|42441.6|42421.6|49
1653551700000|2022-05-26 07:55:00|42494.2|42474.2|42536.6|42516.6|42546.6|42526.6|42484.1|42464.1|83
1653552000000|2022-05-26 08:00:00|42531.6|42511.6|42509.2|42489.2|42551.6|42531.6|42497.9|42477.9|139
1653552300000|2022-05-26 08:05:00|42506.7|42486.7|42459.2|42439.2|42506.7|42486.7|42459.2|42439.2|85
1653552600000|2022-05-26 08:10:00|42456.7|42436.7|42399.2|42379.2|42466.7|42446.7|42396.7|42376.7|98
1653552900000|2022-05-26 08:15:00|42401.7|42381.7|42431.7|42411.7|42434.2|42414.2|42396.7|42376.7|52
1653553200000|2022-05-26 08:20:00|42430.4|42410.4|42369.2|42349.2|42430.4|42410.4|42364.2|42344.2|97
1653553500000|2022-05-26 08:25:00|42367.9|42347.9|42356.7|42336.7|42389.2|42369.2|42345.4|42325.4|90
1653553800000|2022-05-26 08:30:00|42358|42338|42338|42318|42370.5|42350.5|42335.5|42315.5|64
1653554100000|2022-05-26 08:35:00|42336.7|42316.7|42326.7|42306.7|42336.7|42316.7|42316.7|42296.7|54
1653554400000|2022-05-26 08:40:00|42329.2|42309.2|42321.7|42301.7|42343|42323|42299.2|42279.2|117
1653554700000|2022-05-26 08:45:00|42324.2|42304.2|42337.9|42317.9|42343|42323|42321.7|42301.7|33
1653555000000|2022-05-26 08:50:00|42336.7|42316.7|42334.2|42314.2|42345.5|42325.5|42334.2|42314.2|60
1653555300000|2022-05-26 08:55:00|42331.7|42311.7|42264.2|42244.2|42331.7|42311.7|42264.2|42244.2|193
1653555600000|2022-05-26 09:00:00|42266.7|42246.7|42155.4|42135.4|42266.7|42246.7|42145.4|42125.4|319
1653555900000|2022-05-26 09:05:00|42154.2|42134.2|42197.9|42177.9|42197.9|42177.9|42150.4|42130.4|121
1653556200000|2022-05-26 09:10:00|42199.2|42179.2|42197.9|42177.9|42215.4|42195.4|42180.4|42160.4|105
1653556500000|2022-05-26 09:15:00|42196.7|42176.7|42204.2|42184.2|42216.7|42196.7|42195.4|42175.4|37
1653556800000|2022-05-26 09:20:00|42203|42183|42225.5|42205.5|42228|42208|42200.5|42180.5|70
1653557100000|2022-05-26 09:25:00|42228|42208|42238|42218|42249.2|42229.2|42228|42208|90
1653557400000|2022-05-26 09:30:00|42239.2|42219.2|42265.5|42245.5|42268|42248|42239.2|42219.2|44
1653557700000|2022-05-26 09:35:00|42266.7|42246.7|42263|42243|42270.5|42250.5|42256.7|42236.7|30
1653558000000|2022-05-26 09:40:00|42261.7|42241.7|42250.4|42230.4|42280.5|42260.5|42250.4|42230.4|48
1653558300000|2022-05-26 09:45:00|42249.2|42229.2|42230.5|42210.5|42249.2|42229.2|42223|42203|78
1653558600000|2022-05-26 09:50:00|42224.2|42204.2|42208|42188|42224.2|42204.2|42185.5|42165.5|74
1653558900000|2022-05-26 09:55:00|42210.5|42190.5|42223|42203|42233|42213|42203|42183|69
1653559200000|2022-05-26 10:00:00|42221.7|42201.7|42214.3|42194.3|42221.8|42201.8|42199.3|42179.3|57
1653559500000|2022-05-26 10:05:00|42216.8|42196.8|42235.5|42215.5|42235.5|42215.5|42199.3|42179.3|55
1653559800000|2022-05-26 10:10:00|42236.8|42216.8|42236.8|42216.8|42258|42238|42231.8|42211.8|45
1653560100000|2022-05-26 10:15:00|42241.8|42221.8|42253.1|42233.1|42263.1|42243.1|42241.8|42221.8|34
1653560400000|2022-05-26 10:20:00|42255.6|42235.6|42268.1|42248.1|42273.1|42253.1|42253.1|42233.1|52
1653560700000|2022-05-26 10:25:00|42270.6|42250.6|42289.3|42269.3|42300.6|42280.6|42268.1|42248.1|142
1653561000000|2022-05-26 10:30:00|42288.1|42268.1|42271.8|42251.8|42294.3|42274.3|42260.6|42240.6|72
1653561300000|2022-05-26 10:35:00|42273.1|42253.1|42293.1|42273.1|42293.1|42273.1|42273.1|42253.1|26
1653561600000|2022-05-26 10:40:00|42294.4|42274.4|42321.8|42301.8|42324.3|42304.3|42281.8|42261.8|79
1653561900000|2022-05-26 10:45:00|42324.3|42304.3|42345.6|42325.6|42358.1|42338.1|42320.6|42300.6|81
1653562200000|2022-05-26 10:50:00|42346.9|42326.9|42373.1|42353.1|42378.1|42358.1|42315.6|42295.6|88
1653562500000|2022-05-26 10:55:00|42370.6|42350.6|42318.1|42298.1|42370.6|42350.6|42316.8|42296.8|52
1653562800000|2022-05-26 11:00:00|42314.3|42294.3|42343.1|42323.1|42353.1|42333.1|42310.6|42290.6|42
1653563100000|2022-05-26 11:05:00|42341.9|42321.9|42353.1|42333.1|42353.1|42333.1|42335.6|42315.6|21
1653563400000|2022-05-26 11:10:00|42351.8|42331.8|42388.1|42368.1|42391.8|42371.8|42350.6|42330.6|55
1653563700000|2022-05-26 11:15:00|42386.9|42366.9|42428.1|42408.1|42443.1|42423.1|42374.4|42354.4|124
1653564000000|2022-05-26 11:20:00|42426.8|42406.8|42455.6|42435.6|42460.7|42440.7|42415.6|42395.6|95
1653564300000|2022-05-26 11:25:00|42454.4|42434.4|42475.6|42455.6|42488.1|42468.1|42445.6|42425.6|133
1653564600000|2022-05-26 11:30:00|42470.6|42450.6|42464.4|42444.4|42493.1|42473.1|42438.1|42418.1|152
1653564900000|2022-05-26 11:35:00|42463.1|42443.1|42486.9|42466.9|42493.1|42473.1|42455.6|42435.6|151
1653565200000|2022-05-26 11:40:00|42488.2|42468.2|42495.6|42475.6|42524.4|42504.4|42485.6|42465.6|76
1653565500000|2022-05-26 11:45:00|42494.4|42474.4|42488.1|42468.1|42495.6|42475.6|42469.4|42449.4|47
1653565800000|2022-05-26 11:50:00|42490.6|42470.6|42480.6|42460.6|42510.6|42490.6|42473.1|42453.1|63
1653566100000|2022-05-26 11:55:00|42479.4|42459.4|42470.6|42450.6|42484.4|42464.4|42454.4|42434.4|75
1653566400000|2022-05-26 12:00:00|42474.4|42454.4|42458.1|42438.1|42474.4|42454.4|42451.9|42431.9|85
1653566700000|2022-05-26 12:05:00|42459.4|42439.4|42458.2|42438.2|42476.9|42456.9|42449.4|42429.4|121
1653567000000|2022-05-26 12:10:00|42453.2|42433.2|42558.2|42538.2|42611.9|42591.9|42451.9|42431.9|494
1653567300000|2022-05-26 12:15:00|42556.9|42536.9|42506.9|42486.9|42556.9|42536.9|42491.9|42471.9|159
1653567600000|2022-05-26 12:20:00|42505.7|42485.7|42529.4|42509.4|42529.4|42509.4|42501.9|42481.9|94
1653567900000|2022-05-26 12:25:00|42531.9|42511.9|42559.4|42539.4|42568.2|42548.2|42527|42507|152
1653568200000|2022-05-26 12:30:00|42560.7|42540.7|42489.4|42469.4|42561.9|42541.9|42485.7|42465.7|147
1653568500000|2022-05-26 12:35:00|42490.7|42470.7|42483.2|42463.2|42496.9|42476.9|42453.2|42433.2|136
1653568800000|2022-05-26 12:40:00|42480.7|42460.7|42498.2|42478.2|42520.7|42500.7|42468.2|42448.2|120
1653569100000|2022-05-26 12:45:00|42496.9|42476.9|42470.7|42450.7|42510.7|42490.7|42470.7|42450.7|86
1653569400000|2022-05-26 12:50:00|42472|42452|42449.4|42429.4|42472|42452|42446.9|42426.9|213
1653569700000|2022-05-26 12:55:00|42451.9|42431.9|42434.4|42414.4|42451.9|42431.9|42408.1|42388.1|205
1653570000000|2022-05-26 13:00:00|42435.7|42415.7|42435.7|42415.7|42470.7|42450.7|42406.9|42386.9|432
1653570300000|2022-05-26 13:05:00|42436.9|42416.9|42536.9|42516.9|42575.7|42555.7|42436.9|42416.9|339
1653570600000|2022-05-26 13:10:00|42538.2|42518.2|42560.7|42540.7|42593.2|42573.2|42523.2|42503.2|185
1653570900000|2022-05-26 13:15:00|42561.9|42541.9|42563.2|42543.2|42583.2|42563.2|42561.9|42541.9|151
1653571200000|2022-05-26 13:20:00|42564.5|42544.5|42498.2|42478.2|42597|42577|42488.2|42468.2|212
1653571500000|2022-05-26 13:25:00|42497|42477|42465.7|42445.7|42523.2|42503.2|42458.2|42438.2|140
1653571800000|2022-05-26 13:30:00|42467|42447|42590.7|42570.7|42590.7|42570.7|42455.7|42435.7|393
1653572100000|2022-05-26 13:35:00|42591.9|42571.9|42613.2|42593.2|42625.7|42605.7|42570.7|42550.7|423
1653572400000|2022-05-26 13:40:00|42614.5|42594.5|42565.7|42545.7|42617|42597|42545.7|42525.7|377
1653572700000|2022-05-26 13:45:00|42568.2|42548.2|42688.3|42668.3|42704.5|42684.5|42565.7|42545.7|475
1653573000000|2022-05-26 13:50:00|42682|42662|42654.5|42634.5|42704.5|42684.5|42652|42632|282
1653573300000|2022-05-26 13:55:00|42655.8|42635.8|42635.8|42615.8|42675.8|42655.8|42633.3|42613.3|215
1653573600000|2022-05-26 14:00:00|42637|42617|42673.3|42653.3|42700.8|42680.8|42637|42617|222
1653573900000|2022-05-26 14:05:00|42677|42657|42644.5|42624.5|42682|42662|42623.3|42603.3|231
1653574200000|2022-05-26 14:10:00|42645.8|42625.8|42653.3|42633.3|42669.5|42649.5|42592|42572|276
1653574500000|2022-05-26 14:15:00|42654.5|42634.5|42627|42607|42668.3|42648.3|42615.8|42595.8|167
1653574800000|2022-05-26 14:20:00|42629.5|42609.5|42684.5|42664.5|42689.5|42669.5|42623.3|42603.3|195
1653575100000|2022-05-26 14:25:00|42682|42662|42639.5|42619.5|42690.8|42670.8|42634.5|42614.5|180
1653575400000|2022-05-26 14:30:00|42643.3|42623.3|42638.3|42618.3|42658.3|42638.3|42635.8|42615.8|160
1653575700000|2022-05-26 14:35:00|42640.8|42620.8|42628.3|42608.3|42668.3|42648.3|42610.8|42590.8|144
1653576000000|2022-05-26 14:40:00|42627.1|42607.1|42587|42567|42634.5|42614.5|42580.8|42560.8|150
1653576300000|2022-05-26 14:45:00|42585.8|42565.8|42613.3|42593.3|42614.5|42594.5|42563.3|42543.3|200
1653576600000|2022-05-26 14:50:00|42620.8|42600.8|42608.3|42588.3|42644.6|42624.6|42578.3|42558.3|157
1653576900000|2022-05-26 14:55:00|42607|42587|42595.8|42575.8|42607|42587|42577|42557|150
1653577200000|2022-05-26 15:00:00|42594.5|42574.5|42628.3|42608.3|42635.8|42615.8|42580.8|42560.8|228
1653577500000|2022-05-26 15:05:00|42629.6|42609.6|42580.8|42560.8|42638.3|42618.3|42578.3|42558.3|217
1653577800000|2022-05-26 15:10:00|42584.6|42564.6|42639.6|42619.6|42640.9|42620.9|42584.6|42564.6|207
1653578100000|2022-05-26 15:15:00|42635.8|42615.8|42633.4|42613.4|42635.9|42615.9|42592.1|42572.1|193
1653578400000|2022-05-26 15:20:00|42635.9|42615.9|42572.1|42552.1|42635.9|42615.9|42564.6|42544.6|265
1653578700000|2022-05-26 15:25:00|42574.6|42554.6|42583.4|42563.4|42602.1|42582.1|42564.6|42544.6|171
1653579000000|2022-05-26 15:30:00|42584.6|42564.6|42553.4|42533.4|42605.9|42585.9|42535.9|42515.9|180
1653579300000|2022-05-26 15:35:00|42550.9|42530.9|42527.1|42507.1|42550.9|42530.9|42523.4|42503.4|128
1653579600000|2022-05-26 15:40:00|42525.9|42505.9|42520.9|42500.9|42529.6|42509.6|42510.9|42490.9|133
1653579900000|2022-05-26 15:45:00|42517.1|42497.1|42519.6|42499.6|42519.6|42499.6|42468.4|42448.4|301
1653580200000|2022-05-26 15:50:00|42520.9|42500.9|42498.4|42478.4|42544.6|42524.6|42494.6|42474.6|191
1653580500000|2022-05-26 15:55:00|42499.6|42479.6|42493.4|42473.4|42527.1|42507.1|42493.4|42473.4|166
1653580800000|2022-05-26 16:00:00|42495.9|42475.9|42564.6|42544.6|42573.4|42553.4|42483.4|42463.4|212
1653581100000|2022-05-26 16:05:00|42567.1|42547.1|42607.1|42587.1|42610.9|42590.9|42567.1|42547.1|524
1653581400000|2022-05-26 16:10:00|42613.4|42593.4|42634.6|42614.6|42640.9|42620.9|42609.6|42589.6|151
1653581700000|2022-05-26 16:15:00|42633.4|42613.4|42632.2|42612.2|42639.6|42619.6|42627.1|42607.1|120
1653582000000|2022-05-26 16:20:00|42630.9|42610.9|42605.9|42585.9|42632.2|42612.2|42605.9|42585.9|77
1653582300000|2022-05-26 16:25:00|42607.2|42587.2|42624.7|42604.7|42625.9|42605.9|42607.2|42587.2|226
1653582600000|2022-05-26 16:30:00|42625.9|42605.9|42639.7|42619.7|42643.4|42623.4|42625.9|42605.9|255
1653582900000|2022-05-26 16:35:00|42637.2|42617.2|42648.4|42628.4|42663.4|42643.4|42630.9|42610.9|304
1653583200000|2022-05-26 16:40:00|42645.9|42625.9|42596|42576|42653.4|42633.4|42596|42576|401
1653583500000|2022-05-26 16:45:00|42599.7|42579.7|42586|42566|42601|42581|42584.7|42564.7|202
1653583800000|2022-05-26 16:50:00|42584.7|42564.7|42583.5|42563.5|42589.7|42569.7|42559.7|42539.7|271
1653584100000|2022-05-26 16:55:00|42586|42566|42633.5|42613.5|42653.5|42633.5|42577.2|42557.2|1346
1653584400000|2022-05-26 17:00:00|42634.7|42614.7|42683.5|42663.5|42709.7|42689.7|42633.5|42613.5|381
1653584700000|2022-05-26 17:05:00|42681|42661|42704.7|42684.7|42707.2|42687.2|42673.5|42653.5|82
1653585000000|2022-05-26 17:10:00|42706|42686|42681|42661|42718.5|42698.5|42666|42646|73
1653585300000|2022-05-26 17:15:00|42678.5|42658.5|42687.2|42667.2|42688.5|42668.5|42658.5|42638.5|60
1653585600000|2022-05-26 17:20:00|42686|42666|42693.5|42673.5|42703.5|42683.5|42683.5|42663.5|75
1653585900000|2022-05-26 17:25:00|42694.7|42674.7|42722.2|42702.2|42728.5|42708.5|42693.5|42673.5|90
1653586200000|2022-05-26 17:30:00|42718.5|42698.5|42728.5|42708.5|42749.7|42729.7|42702.2|42682.2|172
1653586500000|2022-05-26 17:35:00|42727.2|42707.2|42711|42691|42727.2|42707.2|42708.5|42688.5|70
1653586800000|2022-05-26 17:40:00|42712.2|42692.2|42696|42676|42713.5|42693.5|42693.5|42673.5|85
1653587100000|2022-05-26 17:45:00|42693.5|42673.5|42691|42671|42696|42676|42659.7|42639.7|91
1653587400000|2022-05-26 17:50:00|42692.2|42672.2|42656|42636|42696|42676|42653.5|42633.5|58
1653587700000|2022-05-26 17:55:00|42653.5|42633.5|42687.3|42667.3|42688.5|42668.5|42651|42631|66
1653588000000|2022-05-26 18:00:00|42686|42666|42693.5|42673.5|42694.8|42674.8|42673.5|42653.5|46
1653588300000|2022-05-26 18:05:00|42694.8|42674.8|42701|42681|42701|42681|42678.5|42658.5|27
1653588600000|2022-05-26 18:10:00|42702.3|42682.3|42688.5|42668.5|42713.5|42693.5|42688.5|42668.5|28
1653588900000|2022-05-26 18:15:00|42687.3|42667.3|42681|42661|42688.5|42668.5|42673.5|42653.5|25
1653589200000|2022-05-26 18:20:00|42682.3|42662.3|42703.5|42683.5|42709.8|42689.8|42681|42661|16
1653589500000|2022-05-26 18:25:00|42704.8|42684.8|42679.8|42659.8|42706|42686|42678.5|42658.5|31
1653589800000|2022-05-26 18:30:00|42681|42661|42678.5|42658.5|42699.8|42679.8|42676|42656|16
1653590100000|2022-05-26 18:35:00|42677.3|42657.3|42676|42656|42677.3|42657.3|42658.5|42638.5|30
1653590400000|2022-05-26 18:40:00|42674.8|42654.8|42683.5|42663.5|42688.5|42668.5|42663.5|42643.5|25
1653590700000|2022-05-26 18:45:00|42682.3|42662.3|42677.3|42657.3|42693.5|42673.5|42671|42651|28
1653591000000|2022-05-26 18:50:00|42679.8|42659.8|42688.5|42668.5|42689.8|42669.8|42676|42656|20
1653591300000|2022-05-26 18:55:00|42689.8|42669.8|42684.8|42664.8|42696|42676|42683.5|42663.5|22
1653591600000|2022-05-26 19:00:00|42683.5|42663.5|42666.1|42646.1|42683.5|42663.5|42666|42646|27
1653591900000|2022-05-26 19:05:00|42668.6|42648.6|42699.8|42679.8|42706.1|42686.1|42668.6|42648.6|26
1653592200000|2022-05-26 19:10:00|42697.3|42677.3|42676.1|42656.1|42697.3|42677.3|42676.1|42656.1|19
1653592500000|2022-05-26 19:15:00|42677.3|42657.3|42667.3|42647.3|42678.6|42658.6|42663.6|42643.6|30
1653592800000|2022-05-26 19:20:00|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42662.3|42642.3|21
1653593100000|2022-05-26 19:25:00|42667.3|42647.3|42701.1|42681.1|42704.8|42684.8|42666.1|42646.1|54
1653593400000|2022-05-26 19:30:00|42699.8|42679.8|42728.6|42708.6|42728.6|42708.6|42693.6|42673.6|78
1653593700000|2022-05-26 19:35:00|42727.3|42707.3|42707.3|42687.3|42727.3|42707.3|42704.8|42684.8|30
1653594000000|2022-05-26 19:40:00|42708.6|42688.6|42738.6|42718.6|42738.6|42718.6|42708.6|42688.6|30
1653594300000|2022-05-26 19:45:00|42737.3|42717.3|42742.3|42722.3|42747.3|42727.3|42736.1|42716.1|33
1653594600000|2022-05-26 19:50:00|42744.8|42724.8|42724.8|42704.8|42757.3|42737.3|42723.6|42703.6|71
1653594900000|2022-05-26 19:55:00|42723.6|42703.6|42726.1|42706.1|42736.1|42716.1|42714.8|42694.8|74
1653595200000|2022-05-26 20:00:00|42727.4|42707.4|42714.8|42694.8|42728.6|42708.6|42714.8|42694.8|31
1653595500000|2022-05-26 20:05:00|42713.6|42693.6|42701.1|42681.1|42713.6|42693.6|42699.9|42679.9|23
1653595800000|2022-05-26 20:10:00|42702.4|42682.4|42706.1|42686.1|42706.1|42686.1|42701.1|42681.1|35
1653596100000|2022-05-26 20:15:00|42707.4|42687.4|42708.6|42688.6|42711.1|42691.1|42703.6|42683.6|12
1653596400000|2022-05-26 20:20:00|42706.1|42686.1|42711.1|42691.1|42712.4|42692.4|42706.1|42686.1|19
1653596700000|2022-05-26 20:25:00|42712.4|42692.4|42738.6|42718.6|42744.9|42724.9|42712.4|42692.4|51
1653597000000|2022-05-26 20:30:00|42737.4|42717.4|42753.6|42733.6|42753.6|42733.6|42736.1|42716.1|22
1653597300000|2022-05-26 20:35:00|42752.4|42732.4|42749.9|42729.9|42752.4|42732.4|42744.9|42724.9|17
1653597600000|2022-05-26 20:40:00|42751.1|42731.1|42759.9|42739.9|42759.9|42739.9|42749.9|42729.9|31
1653597900000|2022-05-26 20:45:00|42761.1|42741.1|42791.1|42771.1|42791.1|42771.1|42757.4|42737.4|85
1653598200000|2022-05-26 20:50:00|42788.6|42768.6|42784.9|42764.9|42801.1|42781.1|42784.9|42764.9|49
1653598500000|2022-05-26 20:55:00|42786.1|42766.1|42782.4|42762.4|42787.4|42767.4|42782.4|42762.4|61
1653602400000|2022-05-26 22:00:00|42783.7|42763.7|42746.2|42726.2|42783.7|42763.7|42746.2|42726.2|18
1653602700000|2022-05-26 22:05:00|42745|42725|42741.2|42721.2|42745|42725|42738.7|42718.7|3
1653603000000|2022-05-26 22:10:00|42743.7|42723.7|42756.2|42736.2|42756.2|42736.2|42743.7|42723.7|15
1653603300000|2022-05-26 22:15:00|||||||||6
1653603600000|2022-05-26 22:20:00|42755|42735|42752.5|42732.5|42755|42735|42752.5|42732.5|8
1653603900000|2022-05-26 22:25:00|42753.7|42733.7|42743.7|42723.7|42753.7|42733.7|42743.7|42723.7|1
1653604200000|2022-05-26 22:30:00|42746.2|42726.2|42741.2|42721.2|42746.2|42726.2|42741.2|42721.2|8
1653604500000|2022-05-26 22:35:00|42742.5|42722.5|42732.5|42712.5|42743.7|42723.7|42732.5|42712.5|14
1653604800000|2022-05-26 22:40:00|42733.7|42713.7|42738.7|42718.7|42743.7|42723.7|42733.7|42713.7|14
1653605100000|2022-05-26 22:45:00|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|16
1653605400000|2022-05-26 22:50:00|42735|42715|42731.3|42711.3|42735|42715|42731.3|42711.3|7
1653605700000|2022-05-26 22:55:00|42730|42710|42741.3|42721.3|42741.3|42721.3|42730|42710|9
1653606000000|2022-05-26 23:00:00|42743.8|42723.8|42730|42710|42743.8|42723.8|42728.8|42708.8|22
1653606300000|2022-05-26 23:05:00|42728.8|42708.8|42737.5|42717.5|42737.5|42717.5|42728.8|42708.8|15
1653606600000|2022-05-26 23:10:00|42735|42715|42736.3|42716.3|42737.5|42717.5|42733.8|42713.8|13
1653606900000|2022-05-26 23:15:00|42733.8|42713.8|42728.8|42708.8|42743.8|42723.8|42728.8|42708.8|17
1653607200000|2022-05-26 23:20:00|42730|42710|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|3
1653607500000|2022-05-26 23:25:00|42732.5|42712.5|42736.3|42716.3|42736.3|42716.3|42731.3|42711.3|9
1653607800000|2022-05-26 23:30:00|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|8
1653608100000|2022-05-26 23:35:00|42742.5|42722.5|42751.3|42731.3|42753.8|42733.8|42742.5|42722.5|21
1653608400000|2022-05-26 23:40:00|42750|42730|42733.8|42713.8|42750|42730|42732.5|42712.5|17
1653608700000|2022-05-26 23:45:00|42732.5|42712.5|42748.8|42728.8|42748.8|42728.8|42731.3|42711.3|17
1653609000000|2022-05-26 23:50:00|42750|42730|42758.8|42738.8|42758.8|42738.8|42748.8|42728.8|17
1653609300000|2022-05-26 23:55:00|42761.3|42741.3|42741.3|42721.3|42763.8|42743.8|42741.3|42721.3|27
1653609600000|2022-05-27 00:00:00|42742.6|42722.6|42738.8|42718.8|42756.3|42736.3|42733.8|42713.8|60
1653609900000|2022-05-27 00:05:00|42737.6|42717.6|42768.8|42748.8|42768.8|42748.8|42736.3|42716.3|25
1653610200000|2022-05-27 00:10:00|42767.6|42747.6|42763.8|42743.8|42773.8|42753.8|42751.3|42731.3|27
1653610500000|2022-05-27 00:15:00|42767.6|42747.6|42815.1|42795.1|42816.3|42796.3|42767.6|42747.6|54
1653610800000|2022-05-27 00:20:00|42816.3|42796.3|42770.1|42750.1|42817.6|42797.6|42770.1|42750.1|46
1653611100000|2022-05-27 00:25:00|42771.3|42751.3|42763.8|42743.8|42776.3|42756.3|42758.8|42738.8|18
1653611400000|2022-05-27 00:30:00|42765.1|42745.1|42738.8|42718.8|42768.8|42748.8|42727.6|42707.6|38
1653611700000|2022-05-27 00:35:00|42741.3|42721.3|42718.8|42698.8|42743.8|42723.8|42718.8|42698.8|34
1653612000000|2022-05-27 00:40:00|42720.1|42700.1|42647.6|42627.6|42723.8|42703.8|42638.8|42618.8|109
1653612300000|2022-05-27 00:45:00|42646.3|42626.3|42616.4|42596.4|42648.8|42628.8|42608.9|42588.9|59
1653612600000|2022-05-27 00:50:00|42618.9|42598.9|42656.4|42636.4|42658.9|42638.9|42613.9|42593.9|50
1653612900000|2022-05-27 00:55:00|42657.6|42637.6|42647.6|42627.6|42671.4|42651.4|42646.4|42626.4|47
1653613200000|2022-05-27 01:00:00|42646.4|42626.4|42643.9|42623.9|42650.1|42630.1|42596.4|42576.4|233
1653613500000|2022-05-27 01:05:00|42645.1|42625.1|42667.6|42647.6|42688.9|42668.9|42645.1|42625.1|128
1653613800000|2022-05-27 01:10:00|42665.1|42645.1|42725.1|42705.1|42726.4|42706.4|42663.9|42643.9|78
1653614100000|2022-05-27 01:15:00|42726.4|42706.4|42716.4|42696.4|42748.9|42728.9|42696.4|42676.4|157
1653614400000|2022-05-27 01:20:00|42713.9|42693.9|42756.4|42736.4|42763.9|42743.9|42706.4|42686.4|254
1653614700000|2022-05-27 01:25:00|42755.1|42735.1|42698.9|42678.9|42755.1|42735.1|42687.6|42667.6|134
1653615000000|2022-05-27 01:30:00|42702.6|42682.6|42826.4|42806.4|42826.4|42806.4|42702.6|42682.6|178
1653615300000|2022-05-27 01:35:00|42827.6|42807.6|42727.6|42707.6|42835.1|42815.1|42725.1|42705.1|124
1653615600000|2022-05-27 01:40:00|42732.6|42712.6|42793.9|42773.9|42793.9|42773.9|42732.6|42712.6|86
1653615900000|2022-05-27 01:45:00|42792.6|42772.6|42873.9|42853.9|42887.6|42867.6|42792.6|42772.6|218
1653616200000|2022-05-27 01:50:00|42872.6|42852.6|42912.6|42892.6|43068.9|43048.9|42872.6|42852.6|373
1653616500000|2022-05-27 01:55:00|42916.4|42896.4|42911.4|42891.4|42970.1|42950.1|42901.4|42881.4|138
1653616800000|2022-05-27 02:00:00|42916.4|42896.4|42916.4|42896.4|42935.1|42915.1|42897.6|42877.6|92
1653617100000|2022-05-27 02:05:00|42917.7|42897.7|42870.2|42850.2|42921.4|42901.4|42865.2|42845.2|83
1653617400000|2022-05-27 02:10:00|42875.2|42855.2|42895.2|42875.2|42908.9|42888.9|42875.2|42855.2|42
1653617700000|2022-05-27 02:15:00|42893.9|42873.9|42947.7|42927.7|42955.2|42935.2|42890.2|42870.2|75
1653618000000|2022-05-27 02:20:00|42948.9|42928.9|42935.2|42915.2|42957.7|42937.7|42920.2|42900.2|26
1653618300000|2022-05-27 02:25:00|42930.2|42910.2|42912.7|42892.7|42930.2|42910.2|42908.9|42888.9|18
1653618600000|2022-05-27 02:30:00|42907.7|42887.7|42943.9|42923.9|42948.9|42928.9|42907.7|42887.7|63
1653618900000|2022-05-27 02:35:00|42948.9|42928.9|42973.9|42953.9|42978.9|42958.9|42918.9|42898.9|97
1653619200000|2022-05-27 02:40:00|42972.7|42952.7|42936.4|42916.4|42983.9|42963.9|42932.7|42912.7|46
1653619500000|2022-05-27 02:45:00|42937.7|42917.7|42942.7|42922.7|42943.9|42923.9|42918.9|42898.9|44
1653619800000|2022-05-27 02:50:00|42947.7|42927.7|42947.7|42927.7|42966.4|42946.4|42947.7|42927.7|31
1653620100000|2022-05-27 02:55:00|42948.9|42928.9|42915.2|42895.2|42948.9|42928.9|42900.2|42880.2|61
1653620400000|2022-05-27 03:00:00|42920.2|42900.2|42981.4|42961.4|42993.9|42973.9|42920.2|42900.2|66
1653620700000|2022-05-27 03:05:00|42982.7|42962.7|43018.9|42998.9|43018.9|42998.9|42972.7|42952.7|79
1653621000000|2022-05-27 03:10:00|43020.2|43000.2|43033.9|43013.9|43038.9|43018.9|42982.7|42962.7|112
1653621300000|2022-05-27 03:15:00|43032.7|43012.7|43029|43009|43038.9|43018.9|43015.2|42995.2|64
1653621600000|2022-05-27 03:20:00|43031.5|43011.5|43050.2|43030.2|43062.7|43042.7|43009|42989|97
1653621900000|2022-05-27 03:25:00|43051.5|43031.5|43047.7|43027.7|43061.5|43041.5|43039|43019|63
1653622200000|2022-05-27 03:30:00|43049|43029|43019|42999|43049|43029|43009|42989|75
1653622500000|2022-05-27 03:35:00|43017.7|42997.7|43006.5|42986.5|43026.5|43006.5|43006.5|42986.5|22
1653622800000|2022-05-27 03:40:00|43004|42984|43014|42994|43019|42999|43002.7|42982.7|36
1653623100000|2022-05-27 03:45:00|43015.2|42995.2|43001.5|42981.5|43021.5|43001.5|42994|42974|36
1653623400000|2022-05-27 03:50:00|42994|42974|42979|42959|42999|42979|42969|42949|25
1653623700000|2022-05-27 03:55:00|42980.2|42960.2|42979|42959|43000.2|42980.2|42977.7|42957.7|15
1653624000000|2022-05-27 04:00:00|42977.7|42957.7|42974|42954|42999|42979|42969|42949|51
1653624300000|2022-05-27 04:05:00|42977.7|42957.7|43004|42984|43004|42984|42977.7|42957.7|13
1653624600000|2022-05-27 04:10:00|43006.5|42986.5|43019|42999|43025.2|43005.2|43006.5|42986.5|16
1653624900000|2022-05-27 04:15:00|43017.7|42997.7|43017.7|42997.7|43021.5|43001.5|43016.5|42996.5|5
1653625200000|2022-05-27 04:20:00|43019|42999|43024|43004|43024|43004|43017.7|42997.7|9
1653625500000|2022-05-27 04:25:00|43026.5|43006.5|43014|42994|43034|43014|43014|42994|8
1653625800000|2022-05-27 04:30:00|43016.5|42996.5|43010.2|42990.2|43019|42999|43001.5|42981.5|18
1653626100000|2022-05-27 04:35:00|43009|42989|43006.5|42986.5|43012.8|42992.8|43000.3|42980.3|17
1653626400000|2022-05-27 04:40:00|43007.8|42987.8|42987.8|42967.8|43007.8|42987.8|42987.8|42967.8|13
1653626700000|2022-05-27 04:45:00|42986.5|42966.5|42969|42949|42986.5|42966.5|42966.5|42946.5|41
1653627000000|2022-05-27 04:50:00|42972.8|42952.8|42962.8|42942.8|42979|42959|42962.8|42942.8|15
1653627300000|2022-05-27 04:55:00|42964|42944|42977.8|42957.8|42979|42959|42961.5|42941.5|21
1653627600000|2022-05-27 05:00:00|42971.5|42951.5|42954|42934|42971.5|42951.5|42940.3|42920.3|56
1653627900000|2022-05-27 05:05:00|42951.5|42931.5|42979|42959|42982.8|42962.8|42944|42924|31
1653628200000|2022-05-27 05:10:00|42976.5|42956.5|42969|42949|42985.3|42965.3|42966.5|42946.5|35
1653628500000|2022-05-27 05:15:00|42970.3|42950.3|42964|42944|42976.5|42956.5|42952.8|42932.8|38
1653628800000|2022-05-27 05:20:00|42962.8|42942.8|42916.5|42896.5|42962.8|42942.8|42902.8|42882.8|92
1653629100000|2022-05-27 05:25:00|42914|42894|42902.8|42882.8|42919|42899|42896.5|42876.5|56
1653629400000|2022-05-27 05:30:00|42904|42884|42870.3|42850.3|42929|42909|42866.6|42846.6|140
1653629700000|2022-05-27 05:35:00|42871.6|42851.6|42879.1|42859.1|42884.1|42864.1|42861.6|42841.6|58
1653630000000|2022-05-27 05:40:00|42877.8|42857.8|42877.8|42857.8|42894.1|42874.1|42876.6|42856.6|64
1653630300000|2022-05-27 05:45:00|42876.6|42856.6|42797.8|42777.8|42879.1|42859.1|42781.6|42761.6|101
1653630600000|2022-05-27 05:50:00|42799.1|42779.1|42766.6|42746.6|42827.8|42807.8|42764.1|42744.1|102
1653630900000|2022-05-27 05:55:00|42765.3|42745.3|42812.8|42792.8|42814.1|42794.1|42765.3|42745.3|60
1653631200000|2022-05-27 06:00:00|42814.1|42794.1|42839.1|42819.1|42849.1|42829.1|42814.1|42794.1|64
1653631500000|2022-05-27 06:05:00|42837.8|42817.8|42802.8|42782.8|42846.6|42826.6|42802.8|42782.8|37
1653631800000|2022-05-27 06:10:00|42804.1|42784.1|42814.1|42794.1|42831.6|42811.6|42802.8|42782.8|41
1653632100000|2022-05-27 06:15:00|42811.6|42791.6|42842.8|42822.8|42856.6|42836.6|42811.6|42791.6|68
1653632400000|2022-05-27 06:20:00|42835.4|42815.4|42826.6|42806.6|42861.6|42841.6|42824.1|42804.1|54
1653632700000|2022-05-27 06:25:00|42824.1|42804.1|42832.8|42812.8|42832.8|42812.8|42789.1|42769.1|69
1653633000000|2022-05-27 06:30:00|42834.1|42814.1|42824.1|42804.1|42834.1|42814.1|42804.1|42784.1|40
1653633300000|2022-05-27 06:35:00|42825.3|42805.3|42822.8|42802.8|42845.3|42825.3|42814.1|42794.1|60
1653633600000|2022-05-27 06:40:00|42824.1|42804.1|42804.1|42784.1|42839.1|42819.1|42795.4|42775.4|39
1653633900000|2022-05-27 06:45:00|42806.6|42786.6|42801.6|42781.6|42810.3|42790.3|42794.1|42774.1|29
1653634200000|2022-05-27 06:50:00|42799.1|42779.1|42799.1|42779.1|42811.6|42791.6|42779.1|42759.1|68
1653634500000|2022-05-27 06:55:00|42800.4|42780.4|42809.1|42789.1|42819.1|42799.1|42794.1|42774.1|50
1653634800000|2022-05-27 07:00:00|42807.9|42787.9|42784.1|42764.1|42809.1|42789.1|42750.4|42730.4|99
1653635100000|2022-05-27 07:05:00|42785.4|42765.4|42761.6|42741.6|42799.1|42779.1|42750.4|42730.4|64
1653635400000|2022-05-27 07:10:00|42764.1|42744.1|42836.6|42816.6|42849.1|42829.1|42764.1|42744.1|82
1653635700000|2022-05-27 07:15:00|42839.1|42819.1|42852.9|42832.9|42899.1|42879.1|42830.4|42810.4|123
1653636000000|2022-05-27 07:20:00|42855.4|42835.4|42777.9|42757.9|42864.1|42844.1|42771.6|42751.6|68
1653636300000|2022-05-27 07:25:00|42775.4|42755.4|42764.1|42744.1|42789.1|42769.1|42759.1|42739.1|58
1653636600000|2022-05-27 07:30:00|42762.9|42742.9|42792.9|42772.9|42807.9|42787.9|42759.1|42739.1|50
1653636900000|2022-05-27 07:35:00|42794.1|42774.1|42761.6|42741.6|42796.6|42776.6|42756.6|42736.6|59
1653637200000|2022-05-27 07:40:00|42764.1|42744.1|42739.2|42719.2|42766.6|42746.6|42700.4|42680.4|113
1653637500000|2022-05-27 07:45:00|42740.4|42720.4|42734.2|42714.2|42756.7|42736.7|42731.7|42711.7|33
1653637800000|2022-05-27 07:50:00|42736.7|42716.7|42764.1|42744.1|42769.2|42749.2|42734.2|42714.2|33
1653638100000|2022-05-27 07:55:00|42766.6|42746.6|42699.2|42679.2|42767.9|42747.9|42666.7|42646.7|99
1653638400000|2022-05-27 08:00:00|42702.9|42682.9|42674.2|42654.2|42712.9|42692.9|42641.7|42621.7|121
1653638700000|2022-05-27 08:05:00|42676.7|42656.7|42852.9|42832.9|42864.2|42844.2|42675.4|42655.4|195
1653639000000|2022-05-27 08:10:00|42851.7|42831.7|42892.9|42872.9|42900.4|42880.4|42829.2|42809.2|119
1653639300000|2022-05-27 08:15:00|42894.2|42874.2|42931.6|42911.6|42931.6|42911.6|42867.9|42847.9|120
1653639600000|2022-05-27 08:20:00|42934.1|42914.1|42970.4|42950.4|42972.9|42952.9|42930.4|42910.4|121
1653639900000|2022-05-27 08:25:00|42966.7|42946.7|42991.7|42971.7|42995.4|42975.4|42955.4|42935.4|96
1653640200000|2022-05-27 08:30:00|42989.2|42969.2|43054.2|43034.2|43074.2|43054.2|42986.7|42966.7|207
1653640500000|2022-05-27 08:35:00|43050.4|43030.4|43096.7|43076.7|43104.2|43084.2|43050.4|43030.4|172
1653640800000|2022-05-27 08:40:00|43099.2|43079.2|43059.2|43039.2|43100.4|43080.4|43059.2|43039.2|104
1653641100000|2022-05-27 08:45:00|43058|43038|42969.2|42949.2|43058|43038|42956.7|42936.7|192
1653641400000|2022-05-27 08:50:00|42976.7|42956.7|42943|42923|42979.2|42959.2|42940.5|42920.5|48
1653641700000|2022-05-27 08:55:00|42941.7|42921.7|42985.5|42965.5|42985.5|42965.5|42941.7|42921.7|41
1653642000000|2022-05-27 09:00:00|42986.7|42966.7|43009.2|42989.2|43029.2|43009.2|42954.2|42934.2|76
1653642300000|2022-05-27 09:05:00|43010.4|42990.4|43054.2|43034.2|43066.7|43046.7|42999.2|42979.2|126
1653642600000|2022-05-27 09:10:00|43051.7|43031.7|43028|43008|43054.2|43034.2|43021.7|43001.7|37
1653642900000|2022-05-27 09:15:00|43026.7|43006.7|43058|43038|43061.7|43041.7|43026.7|43006.7|25
1653643200000|2022-05-27 09:20:00|43056.7|43036.7|43099.2|43079.2|43099.2|43079.2|43044.2|43024.2|92
1653643500000|2022-05-27 09:25:00|43096.7|43076.7|43034.2|43014.2|43096.7|43076.7|43034.2|43014.2|41
1653643800000|2022-05-27 09:30:00|43036.7|43016.7|43034.2|43014.2|43051.7|43031.7|43026.7|43006.7|66
1653644100000|2022-05-27 09:35:00|43033|43013|43016.7|42996.7|43084.2|43064.2|43014.2|42994.2|116
1653644400000|2022-05-27 09:40:00|43019.2|42999.2|43009.2|42989.2|43039.2|43019.2|43004.2|42984.2|40
1653644700000|2022-05-27 09:45:00|43006.7|42986.7|43014.2|42994.2|43016.7|42996.7|42995.5|42975.5|60
1653645000000|2022-05-27 09:50:00|43015.5|42995.5|42985.5|42965.5|43016.7|42996.7|42983|42963|69
1653645300000|2022-05-27 09:55:00|42986.8|42966.8|42944.3|42924.3|42996.8|42976.8|42944.3|42924.3|79
1653645600000|2022-05-27 10:00:00|42941.8|42921.8|42889.3|42869.3|42944.3|42924.3|42885.5|42865.5|106
1653645900000|2022-05-27 10:05:00|42891.8|42871.8|42894.3|42874.3|42911.8|42891.8|42886.8|42866.8|60
1653646200000|2022-05-27 10:10:00|42896.8|42876.8|42879.3|42859.3|42896.8|42876.8|42868|42848|47
1653646500000|2022-05-27 10:15:00|42876.8|42856.8|42859.3|42839.3|42879.3|42859.3|42854.3|42834.3|41
1653646800000|2022-05-27 10:20:00|42861.8|42841.8|42924.3|42904.3|42924.3|42904.3|42859.3|42839.3|71
1653647100000|2022-05-27 10:25:00|42925.5|42905.5|42881.8|42861.8|42929.3|42909.3|42881.8|42861.8|43
1653647400000|2022-05-27 10:30:00|42884.3|42864.3|42873|42853|42884.3|42864.3|42868|42848|31
1653647700000|2022-05-27 10:35:00|42874.3|42854.3|42859.3|42839.3|42886.7|42866.7|42859.3|42839.3|30
1653648000000|2022-05-27 10:40:00|42858.1|42838.1|42869.3|42849.3|42884.3|42864.3|42831.8|42811.8|53
1653648300000|2022-05-27 10:45:00|42871.8|42851.8|42846.8|42826.8|42874.3|42854.3|42819.3|42799.3|40
1653648600000|2022-05-27 10:50:00|42845.5|42825.5|42869.3|42849.3|42874.3|42854.3|42845.5|42825.5|40
1653648900000|2022-05-27 10:55:00|42866.8|42846.8|42881.8|42861.8|42886.8|42866.8|42859.3|42839.3|29
1653649200000|2022-05-27 11:00:00|42883|42863|42854.3|42834.3|42883|42863|42849.3|42829.3|32
1653649500000|2022-05-27 11:05:00|42855.5|42835.5|42864.3|42844.3|42874.3|42854.3|42840.5|42820.5|26
1653649800000|2022-05-27 11:10:00|42863.1|42843.1|42861.8|42841.8|42869.3|42849.3|42834.3|42814.3|40
1653650100000|2022-05-27 11:15:00|42860.6|42840.6|42789.3|42769.3|42864.3|42844.3|42789.3|42769.3|64
1653650400000|2022-05-27 11:20:00|42790.5|42770.5|42746.8|42726.8|42819.3|42799.3|42746.8|42726.8|92
1653650700000|2022-05-27 11:25:00|42745.5|42725.5|42763.1|42743.1|42774.3|42754.3|42729.3|42709.3|120
1653651000000|2022-05-27 11:30:00|42761.8|42741.8|42731.8|42711.8|42799.3|42779.3|42721.8|42701.8|95
1653651300000|2022-05-27 11:35:00|42733.1|42713.1|42746.9|42726.9|42761.9|42741.9|42718.1|42698.1|154
1653651600000|2022-05-27 11:40:00|42749.4|42729.4|42735.7|42715.7|42749.4|42729.4|42706.9|42686.9|131
1653651900000|2022-05-27 11:45:00|42734.4|42714.4|42764.4|42744.4|42766.9|42746.9|42720.7|42700.7|89
1653652200000|2022-05-27 11:50:00|42763.2|42743.2|42769.4|42749.4|42775.7|42755.7|42749.4|42729.4|52
1653652500000|2022-05-27 11:55:00|42767|42747|42769.4|42749.4|42778.2|42758.2|42751.9|42731.9|100
1653652800000|2022-05-27 12:00:00|42770.7|42750.7|42828.2|42808.2|42851.9|42831.9|42763.2|42743.2|186
1653653100000|2022-05-27 12:05:00|42826.9|42806.9|42860.6|42840.6|42863.1|42843.1|42803.2|42783.2|148
1653653400000|2022-05-27 12:10:00|42856.9|42836.9|42894.4|42874.4|42929.4|42909.4|42854.4|42834.4|229
1653653700000|2022-05-27 12:15:00|42891.9|42871.9|42888.1|42868.1|42921.9|42901.9|42863.1|42843.1|159
1653654000000|2022-05-27 12:20:00|42889.4|42869.4|42880.6|42860.6|42908.1|42888.1|42828.1|42808.1|139
1653654300000|2022-05-27 12:25:00|42879.4|42859.4|42834.4|42814.4|42879.4|42859.4|42834.4|42814.4|88
1653654600000|2022-05-27 12:30:00|42833.1|42813.1|42775.6|42755.6|42848.1|42828.1|42727|42707|417
1653654900000|2022-05-27 12:35:00|42771.9|42751.9|42784.4|42764.4|42821.9|42801.9|42765.7|42745.7|193
1653655200000|2022-05-27 12:40:00|42783.2|42763.2|42819.4|42799.4|42820.7|42800.7|42763.2|42743.2|102
1653655500000|2022-05-27 12:45:00|42818.2|42798.2|42829.4|42809.4|42853.2|42833.2|42803.2|42783.2|84
1653655800000|2022-05-27 12:50:00|42831.9|42811.9|42843.2|42823.2|42849.4|42829.4|42820.7|42800.7|76
1653656100000|2022-05-27 12:55:00|42844.4|42824.4|42914.4|42894.4|42931.9|42911.9|42826.9|42806.9|240
1653656400000|2022-05-27 13:00:00|42915.6|42895.6|42973.1|42953.1|43026.9|43006.9|42915.6|42895.6|430
1653656700000|2022-05-27 13:05:00|42974.4|42954.4|43099.4|43079.4|43101.9|43081.9|42949.4|42929.4|283
1653657000000|2022-05-27 13:10:00|43094.4|43074.4|43029.4|43009.4|43094.4|43074.4|43014.4|42994.4|198
1653657300000|2022-05-27 13:15:00|43025.7|43005.7|43026.9|43006.9|43065.6|43045.6|43019.4|42999.4|188
1653657600000|2022-05-27 13:20:00|43025.7|43005.7|43026.9|43006.9|43063.2|43043.2|43019.4|42999.4|313
1653657900000|2022-05-27 13:25:00|43025.7|43005.7|43044.4|43024.4|43049.4|43029.4|43021.9|43001.9|208
1653658200000|2022-05-27 13:30:00|43045.6|43025.6|43011.9|42991.9|43065.6|43045.6|43011.9|42991.9|273
1653658500000|2022-05-27 13:35:00|43009.4|42989.4|43084.4|43064.4|43089.4|43069.4|42990.6|42970.6|327
1653658800000|2022-05-27 13:40:00|43086.9|43066.9|42999.4|42979.4|43104.4|43084.4|42999.4|42979.4|243
1653659100000|2022-05-27 13:45:00|42996.9|42976.9|43030.7|43010.7|43051.9|43031.9|42989.4|42969.4|251
1653659400000|2022-05-27 13:50:00|43029.4|43009.4|43186.9|43166.9|43190.7|43170.7|43021.9|43001.9|521
1653659700000|2022-05-27 13:55:00|43185.6|43165.6|43134.4|43114.4|43211.9|43191.9|43115.7|43095.7|258
1653660000000|2022-05-27 14:00:00|43135.7|43115.7|43089.4|43069.4|43149.4|43129.4|43083.2|43063.2|255
1653660300000|2022-05-27 14:05:00|43091.9|43071.9|43121.9|43101.9|43124.4|43104.4|43079.4|43059.4|165
1653660600000|2022-05-27 14:10:00|43123.2|43103.2|43111.9|43091.9|43141.9|43121.9|43105.7|43085.7|188
1653660900000|2022-05-27 14:15:00|43109.4|43089.4|43138.1|43118.1|43138.1|43118.1|43081.9|43061.9|218
1653661200000|2022-05-27 14:20:00|43140.6|43120.6|43186.9|43166.9|43196.9|43176.9|43136.9|43116.9|241
1653661500000|2022-05-27 14:25:00|43189.4|43169.4|43169.4|43149.4|43195.6|43175.6|43160.7|43140.7|212
1653661800000|2022-05-27 14:30:00|43170.6|43150.6|43165.6|43145.6|43178.1|43158.1|43160.6|43140.6|109
1653662100000|2022-05-27 14:35:00|43161.9|43141.9|43136.9|43116.9|43168.1|43148.1|43126.9|43106.9|154
1653662400000|2022-05-27 14:40:00|43135.7|43115.7|43146.9|43126.9|43179.4|43159.4|43134.4|43114.4|178
1653662700000|2022-05-27 14:45:00|43145.7|43125.7|43146.9|43126.9|43151.9|43131.9|43123.1|43103.1|152
1653663000000|2022-05-27 14:50:00|43145.6|43125.6|43110.6|43090.6|43146.9|43126.9|43064.4|43044.4|177
1653663300000|2022-05-27 14:55:00|43111.9|43091.9|43066.9|43046.9|43111.9|43091.9|43041.9|43021.9|145
1653663600000|2022-05-27 15:00:00|43068.2|43048.2|42976.9|42956.9|43084.4|43064.4|42976.9|42956.9|281
1653663900000|2022-05-27 15:05:00|42979.4|42959.4|43051.9|43031.9|43054.4|43034.4|42975.7|42955.7|172
1653664200000|2022-05-27 15:10:00|43054.4|43034.4|43084.5|43064.5|43094.5|43074.5|43045.7|43025.7|291
1653664500000|2022-05-27 15:15:00|43085.8|43065.8|43132.1|43112.1|43144.5|43124.5|43084.5|43064.5|235
1653664800000|2022-05-27 15:20:00|43133.3|43113.3|43145.8|43125.8|43167.1|43147.1|43118.3|43098.3|150
1653665100000|2022-05-27 15:25:00|43147.1|43127.1|43118.3|43098.3|43149.6|43129.6|43112.1|43092.1|336
1653665400000|2022-05-27 15:30:00|43119.6|43099.6|43113.3|43093.3|43125.8|43105.8|43098.4|43078.4|177
1653665700000|2022-05-27 15:35:00|43112.1|43092.1|43075.9|43055.9|43114.6|43094.6|43069.6|43049.6|197
1653666000000|2022-05-27 15:40:00|43074.7|43054.7|43043.5|43023.5|43087.1|43067.1|43043.5|43023.5|169
1653666300000|2022-05-27 15:45:00|43040.9|43020.9|43092.1|43072.1|43093.4|43073.4|43037.2|43017.2|224
1653666600000|2022-05-27 15:50:00|43094.6|43074.6|43094.6|43074.6|43102.1|43082.1|43084.6|43064.6|134
1653666900000|2022-05-27 15:55:00|43092.1|43072.1|43089.6|43069.6|43092.1|43072.1|43049.6|43029.6|115
1653667200000|2022-05-27 16:00:00|43095.9|43075.9|43117.1|43097.1|43122.1|43102.1|43095.9|43075.9|167
1653667500000|2022-05-27 16:05:00|43118.4|43098.4|43147.1|43127.1|43149.6|43129.6|43112.1|43092.1|159
1653667800000|2022-05-27 16:10:00|43150.9|43130.9|43122.2|43102.2|43150.9|43130.9|43108.4|43088.4|172
1653668100000|2022-05-27 16:15:00|43120.9|43100.9|43087.2|43067.2|43122.2|43102.2|43082.2|43062.2|279
1653668400000|2022-05-27 16:20:00|43088.4|43068.4|43110.9|43090.9|43112.2|43092.2|43088.4|43068.4|166
1653668700000|2022-05-27 16:25:00|43109.7|43089.7|43091|43071|43120.9|43100.9|43074.7|43054.7|278
1653669000000|2022-05-27 16:30:00|43088.5|43068.5|43076|43056|43088.5|43068.5|43070.9|43050.9|208
1653669300000|2022-05-27 16:35:00|43073.5|43053.5|43073.5|43053.5|43086|43066|43067.2|43047.2|201
1653669600000|2022-05-27 16:40:00|43074.7|43054.7|43046|43026|43076|43056|43041|43021|155
1653669900000|2022-05-27 16:45:00|43051|43031|43039.7|43019.7|43062.2|43042.2|43037.2|43017.2|181
1653670200000|2022-05-27 16:50:00|43037.2|43017.2|43059.7|43039.7|43062.2|43042.2|43027.2|43007.2|341
1653670500000|2022-05-27 16:55:00|43062.2|43042.2|43113.5|43093.5|43131|43111|43056|43036|1419
1653670800000|2022-05-27 17:00:00|43109.8|43089.8|43087.2|43067.2|43109.8|43089.8|43072.2|43052.2|249
1653671100000|2022-05-27 17:05:00|43088.4|43068.4|43095.9|43075.9|43100.9|43080.9|43084.7|43064.7|67
1653671400000|2022-05-27 17:10:00|43094.7|43074.7|43087.2|43067.2|43094.7|43074.7|43084.7|43064.7|54
1653671700000|2022-05-27 17:15:00|43084.7|43064.7|43087.2|43067.2|43088.5|43068.5|43077.2|43057.2|45
1653672000000|2022-05-27 17:20:00|43086|43066|43083.4|43063.4|43088.4|43068.4|43078.4|43058.4|41
1653672300000|2022-05-27 17:25:00|43082.2|43062.2|43073.4|43053.4|43083.4|43063.4|43070.9|43050.9|38
1653672600000|2022-05-27 17:30:00|43075.9|43055.9|43068.4|43048.4|43075.9|43055.9|43065.9|43045.9|48
1653672900000|2022-05-27 17:35:00|43067.2|43047.2|43089.7|43069.7|43091|43071|43067.2|43047.2|34
1653673200000|2022-05-27 17:40:00|43090.9|43070.9|43104.7|43084.7|43104.7|43084.7|43079.7|43059.7|61
1653673500000|2022-05-27 17:45:00|43106|43086|43123.5|43103.5|43123.5|43103.5|43094.7|43074.7|69
1653673800000|2022-05-27 17:50:00|43122.2|43102.2|43176|43156|43182.2|43162.2|43119.7|43099.7|232
1653674100000|2022-05-27 17:55:00|43177.2|43157.2|43197.2|43177.2|43197.2|43177.2|43164.7|43144.7|98
1653674400000|2022-05-27 18:00:00|43194.7|43174.7|43172.2|43152.2|43194.7|43174.7|43167.2|43147.2|31
1653674700000|2022-05-27 18:05:00|43171|43151|43174.8|43154.8|43174.8|43154.8|43149.8|43129.8|20
1653675000000|2022-05-27 18:10:00|43176|43156|43161|43141|43179.8|43159.8|43154.8|43134.8|16
1653675300000|2022-05-27 18:15:00|43163.5|43143.5|43187.3|43167.3|43187.3|43167.3|43163.5|43143.5|18
1653675600000|2022-05-27 18:20:00|43186|43166|43179.8|43159.8|43186|43166|43171|43151|46
1653675900000|2022-05-27 18:25:00|43178.5|43158.5|43189.7|43169.7|43189.7|43169.7|43171|43151|75
1653676200000|2022-05-27 18:30:00|43188.5|43168.5|43204.7|43184.7|43204.7|43184.7|43185.9|43165.9|75
1653676500000|2022-05-27 18:35:00|43206|43186|43189.7|43169.7|43212.2|43192.2|43179.7|43159.7|43
1653676800000|2022-05-27 18:40:00|43187.2|43167.2|43198.5|43178.5|43199.7|43179.7|43187.2|43167.2|20
1653677100000|2022-05-27 18:45:00|43197.2|43177.2|43209.7|43189.7|43230.9|43210.9|43197.2|43177.2|124
1653677400000|2022-05-27 18:50:00|43214.7|43194.7|43209.7|43189.7|43217.2|43197.2|43208.5|43188.5|24
1653677700000|2022-05-27 18:55:00|43210.9|43190.9|43252.2|43232.2|43256|43236|43210.9|43190.9|114
1653678000000|2022-05-27 19:00:00|43253.4|43233.4|43254.7|43234.7|43256|43236|43239.7|43219.7|40
1653678300000|2022-05-27 19:05:00|43256|43236|43261|43241|43266|43246|43256|43236|70
1653678600000|2022-05-27 19:10:00|43259.7|43239.7|43254.7|43234.7|43261|43241|43246|43226|26
1653678900000|2022-05-27 19:15:00|43257.2|43237.2|43282.2|43262.2|43284.7|43264.7|43249.7|43229.7|41
1653679200000|2022-05-27 19:20:00|43283.5|43263.5|43284.7|43264.7|43284.7|43264.7|43279.7|43259.7|39
1653679500000|2022-05-27 19:25:00|43284.8|43264.8|43284.8|43264.8|43288.5|43268.5|43282.3|43262.3|21
1653679800000|2022-05-27 19:30:00|43282.3|43262.3|43292.3|43272.3|43292.3|43272.3|43279.8|43259.8|48
1653680100000|2022-05-27 19:35:00|43289.8|43269.8|43249.8|43229.8|43289.8|43269.8|43249.8|43229.8|57
1653680400000|2022-05-27 19:40:00|43248.5|43228.5|43279.8|43259.8|43279.8|43259.8|43247.3|43227.3|41
1653680700000|2022-05-27 19:45:00|43278.5|43258.5|43248.6|43228.6|43278.5|43258.5|43247.3|43227.3|17
1653681000000|2022-05-27 19:50:00|43251.1|43231.1|43292.3|43272.3|43302.2|43282.2|43251.1|43231.1|96
1653681300000|2022-05-27 19:55:00|43287.3|43267.3|43307.3|43287.3|43307.3|43287.3|43277.3|43257.3|51
1653681600000|2022-05-27 20:00:00|43304.8|43284.8|43302.3|43282.3|43304.8|43284.8|43287.3|43267.3|40
1653681900000|2022-05-27 20:05:00|43301.1|43281.1|43306|43286|43306|43286|43291|43271|35
1653682200000|2022-05-27 20:10:00|43303.5|43283.5|43288.6|43268.6|43306|43286|43288.6|43268.6|20
1653682500000|2022-05-27 20:15:00|43287.3|43267.3|43297.3|43277.3|43302.3|43282.3|43287.3|43267.3|11
1653682800000|2022-05-27 20:20:00|43294.8|43274.8|43302.3|43282.3|43304.8|43284.8|43289.8|43269.8|33
1653683100000|2022-05-27 20:25:00|43303.6|43283.6|43307.3|43287.3|43309.8|43289.8|43302.3|43282.3|27
1653683400000|2022-05-27 20:30:00|43304.8|43284.8|43298.6|43278.6|43304.8|43284.8|43294.8|43274.8|27
1653683700000|2022-05-27 20:35:00|43297.3|43277.3|43292.3|43272.3|43298.6|43278.6|43289.8|43269.8|37
1653684000000|2022-05-27 20:40:00|43291.1|43271.1|43284.8|43264.8|43291.1|43271.1|43284.8|43264.8|11
1653684300000|2022-05-27 20:45:00|43286|43266|43284.8|43264.8|43287.3|43267.3|43273.6|43253.6|82
1653684600000|2022-05-27 20:50:00|43289.7|43269.7|43292.3|43272.3|43293.5|43273.5|43288.5|43268.5|30
1653684900000|2022-05-27 20:55:00|43284.9|43264.9|43277.2|43257.2|43284.9|43264.9|43269.9|43249.9|74
1653861600000|2022-05-29 22:00:00|43289.7|43269.7|43269.7|43249.7|43296.1|43276.1|43269.7|43249.7|31
1653861900000|2022-05-29 22:05:00|43268.6|43248.6|43289.7|43269.7|43291.1|43271.1|43258.4|43238.4|16
1653862200000|2022-05-29 22:10:00|43288.6|43268.6|43264.7|43244.7|43288.6|43268.6|43264.7|43244.7|8
1653862500000|2022-05-29 22:15:00|43262.2|43242.2|43257.2|43237.2|43262.2|43242.2|43252.2|43232.2|20
1653862800000|2022-05-29 22:20:00|43249.7|43229.7|43254.7|43234.7|43257.2|43237.2|43249.7|43229.7|5
1653863100000|2022-05-29 22:25:00|43255.9|43235.9|43234.7|43214.7|43257.2|43237.2|43232.2|43212.2|23
1653863400000|2022-05-29 22:30:00|43232.2|43212.2|43230.9|43210.9|43233.4|43213.4|43227.2|43207.2|24
1653863700000|2022-05-29 22:35:00|43233.4|43213.4|43234.7|43214.7|43234.7|43214.7|43230.9|43210.9|3
1653864000000|2022-05-29 22:40:00|43233.6|43213.6|43233.4|43213.4|43233.6|43213.6|43230.9|43210.9|4
1653864300000|2022-05-29 22:45:00|43232|43212|43232.3|43212.3|43234.8|43214.8|43229.8|43209.8|3
1653864600000|2022-05-29 22:50:00|43230.9|43210.9|43232.3|43212.3|43232.3|43212.3|43230.9|43210.9|14
1653864900000|2022-05-29 22:55:00|43233.6|43213.6|43234.8|43214.8|43234.8|43214.8|43230.9|43210.9|11
1653865200000|2022-05-29 23:00:00|43235.9|43215.9|43227.3|43207.3|43235.9|43215.9|43224.8|43204.8|14
1653865500000|2022-05-29 23:05:00|43228.6|43208.6|43232.3|43212.3|43239.8|43219.8|43225.9|43205.9|11
1653865800000|2022-05-29 23:10:00|43234.8|43214.8|43231.1|43211.1|43237.3|43217.3|43219.8|43199.8|13
1653866100000|2022-05-29 23:15:00|43229.8|43209.8|43229.8|43209.8|43237.3|43217.3|43227.3|43207.3|14
1653866400000|2022-05-29 23:20:00|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43224.8|43204.8|11
1653866700000|2022-05-29 23:25:00|43232.3|43212.3|43244.8|43224.8|43244.8|43224.8|43229.8|43209.8|10
1653867000000|2022-05-29 23:30:00|43241.2|43221.2|43274.8|43254.8|43274.8|43254.8|43240.9|43220.9|44
1653867300000|2022-05-29 23:35:00|43273.7|43253.7|43282.3|43262.3|43289.8|43269.8|43262.3|43242.3|30
1653867600000|2022-05-29 23:40:00|43279.8|43259.8|43299.8|43279.8|43309.8|43289.8|43279.8|43259.8|43
1653867900000|2022-05-29 23:45:00|43297.3|43277.3|43284.8|43264.8|43302.3|43282.3|43279.8|43259.8|14
1653868200000|2022-05-29 23:50:00|43287.3|43267.3|43274.8|43254.8|43288.4|43268.4|43272.3|43252.3|6
1653868500000|2022-05-29 23:55:00|43275.9|43255.9|43277.3|43257.3|43279.8|43259.8|43264.8|43244.8|26
1653868800000|2022-05-30 00:00:00|43276.2|43256.2|43327.3|43307.3|43399.8|43379.8|43254.8|43234.8|154
1653869100000|2022-05-30 00:05:00|43324.8|43304.8|43381.2|43361.2|43415.9|43395.9|43324.8|43304.8|83
1653869400000|2022-05-30 00:10:00|43382.3|43362.3|43409.8|43389.8|43423.4|43403.4|43379.8|43359.8|83
1653869700000|2022-05-30 00:15:00|43407.3|43387.3|43396|43376|43409.8|43389.8|43394.8|43374.8|24
1653870000000|2022-05-30 00:20:00|43394.8|43374.8|43413.7|43393.7|43419.8|43399.8|43388.7|43368.7|48
1653870300000|2022-05-30 00:25:00|43414.8|43394.8|43412.3|43392.3|43419.8|43399.8|43407.3|43387.3|51
1653870600000|2022-05-30 00:30:00|43411.2|43391.2|43373.5|43353.5|43411.2|43391.2|43372.3|43352.3|45
1653870900000|2022-05-30 00:35:00|43374.8|43354.8|43384.8|43364.8|43399.8|43379.8|43371|43351|27
1653871200000|2022-05-30 00:40:00|43383.7|43363.7|43393.7|43373.7|43393.7|43373.7|43379.8|43359.8|18
1653871500000|2022-05-30 00:45:00|43396.2|43376.2|43394.9|43374.9|43414.9|43394.9|43389.8|43369.8|40
1653871800000|2022-05-30 00:50:00|43396|43376|43374.9|43354.9|43397.4|43377.4|43362.4|43342.4|50
1653872100000|2022-05-30 00:55:00|43377.4|43357.4|43374.9|43354.9|43392.4|43372.4|43369.9|43349.9|51
1653872400000|2022-05-30 01:00:00|43377.4|43357.4|43244.9|43224.9|43377.4|43357.4|43234.9|43214.9|442
1653872700000|2022-05-30 01:05:00|43238.7|43218.7|43199.9|43179.9|43264.9|43244.9|43197.4|43177.4|125
1653873000000|2022-05-30 01:10:00|43201|43181|43214.9|43194.9|43216|43196|43193.7|43173.7|85
1653873300000|2022-05-30 01:15:00|43217.1|43197.1|43214.9|43194.9|43234.9|43214.9|43194.9|43174.9|69
1653873600000|2022-05-30 01:20:00|43217.4|43197.4|43197.4|43177.4|43224.9|43204.9|43169.9|43149.9|60
1653873900000|2022-05-30 01:25:00|43194.9|43174.9|43172.4|43152.4|43194.9|43174.9|43162.4|43142.4|30
1653874200000|2022-05-30 01:30:00|43173.8|43153.8|43182.4|43162.4|43182.4|43162.4|43148.5|43128.5|88
1653874500000|2022-05-30 01:35:00|43181.3|43161.3|43317.4|43297.4|43317.4|43297.4|43179.9|43159.9|116
1653874800000|2022-05-30 01:40:00|43316.3|43296.3|43322.4|43302.4|43343.8|43323.8|43292.4|43272.4|98
1653875100000|2022-05-30 01:45:00|43324.9|43304.9|43316.3|43296.3|43336|43316|43304.9|43284.9|58
1653875400000|2022-05-30 01:50:00|43317.4|43297.4|43271.3|43251.3|43339.9|43319.9|43271.3|43251.3|57
1653875700000|2022-05-30 01:55:00|43274.9|43254.9|43274.9|43254.9|43279.9|43259.9|43249.9|43229.9|65
1653876000000|2022-05-30 02:00:00|43277.4|43257.4|43294.9|43274.9|43314.9|43294.9|43277.4|43257.4|44
1653876300000|2022-05-30 02:05:00|43297.2|43277.2|43329.9|43309.9|43332.4|43312.4|43294.9|43274.9|46
1653876600000|2022-05-30 02:10:00|43334.9|43314.9|43309.9|43289.9|43342.4|43322.4|43286|43266|77
1653876900000|2022-05-30 02:15:00|43312.4|43292.4|43339.9|43319.9|43343.5|43323.5|43299.9|43279.9|72
1653877200000|2022-05-30 02:20:00|43341|43321|43354.9|43334.9|43387.4|43367.4|43334.9|43314.9|126
1653877500000|2022-05-30 02:25:00|43356.3|43336.3|43349.9|43329.9|43377.4|43357.4|43349.9|43329.9|42
1653877800000|2022-05-30 02:30:00|43352.4|43332.4|43399.9|43379.9|43402.4|43382.4|43352.4|43332.4|113
1653878100000|2022-05-30 02:35:00|43397.4|43377.4|43417.4|43397.4|43422.4|43402.4|43394.9|43374.9|81
1653878400000|2022-05-30 02:40:00|43419.9|43399.9|43397.4|43377.4|43419.9|43399.9|43397.4|43377.4|47
1653878700000|2022-05-30 02:45:00|43396.1|43376.1|43349.4|43329.4|43403.6|43383.6|43347.2|43327.2|98
1653879000000|2022-05-30 02:50:00|43352.2|43332.2|43374.7|43354.7|43384.4|43364.4|43352.2|43332.2|35
1653879300000|2022-05-30 02:55:00|43373.6|43353.6|43385.8|43365.8|43390.8|43370.8|43359.7|43339.7|40
1653879600000|2022-05-30 03:00:00|43384.7|43364.7|43379.7|43359.7|43395.8|43375.8|43371.1|43351.1|47
1653879900000|2022-05-30 03:05:00|43380.8|43360.8|43355.8|43335.8|43387.2|43367.2|43354.5|43334.5|67
1653880200000|2022-05-30 03:10:00|43354.5|43334.5|43335.8|43315.8|43362.2|43342.2|43297.2|43277.2|108
1653880500000|2022-05-30 03:15:00|43338.3|43318.3|43287.2|43267.2|43349.7|43329.7|43287.2|43267.2|30
1653880800000|2022-05-30 03:20:00|43284.7|43264.7|43287.2|43267.2|43302.2|43282.2|43267.2|43247.2|45
1653881100000|2022-05-30 03:25:00|43286.1|43266.1|43302.2|43282.2|43303.3|43283.3|43284.7|43264.7|29
1653881400000|2022-05-30 03:30:00|43304.7|43284.7|43299.7|43279.7|43317.2|43297.2|43297.2|43277.2|18
1653881700000|2022-05-30 03:35:00|43302.2|43282.2|43316.1|43296.1|43322.2|43302.2|43302.2|43282.2|13
1653882000000|2022-05-30 03:40:00|43314.7|43294.7|43333.4|43313.4|43333.4|43313.4|43314.7|43294.7|19
1653882300000|2022-05-30 03:45:00|43338.4|43318.4|43373.6|43353.6|43377.2|43357.2|43336.1|43316.1|42
1653882600000|2022-05-30 03:50:00|43372.2|43352.2|43412.2|43392.2|43422.2|43402.2|43369.7|43349.7|47
1653882900000|2022-05-30 03:55:00|43417.2|43397.2|43399.7|43379.7|43419.7|43399.7|43392.2|43372.2|19
1653883200000|2022-05-30 04:00:00|43397.2|43377.2|43427.3|43407.3|43427.3|43407.3|43395.9|43375.9|38
1653883500000|2022-05-30 04:05:00|43429.8|43409.8|43424.8|43404.8|43432.3|43412.3|43419.8|43399.8|29
1653883800000|2022-05-30 04:10:00|43427.3|43407.3|43394.8|43374.8|43427.3|43407.3|43388.4|43368.4|35
1653884100000|2022-05-30 04:15:00|43395.9|43375.9|43377.3|43357.3|43398.6|43378.6|43377.3|43357.3|8
1653884400000|2022-05-30 04:20:00|43375.9|43355.9|43389.8|43369.8|43389.8|43369.8|43371.1|43351.1|37
1653884700000|2022-05-30 04:25:00|43387.3|43367.3|43403.4|43383.4|43403.4|43383.4|43382.3|43362.3|16
1653885000000|2022-05-30 04:30:00|43402.3|43382.3|43437.3|43417.3|43437.3|43417.3|43402|43382|41
1653885300000|2022-05-30 04:35:00|43439.8|43419.8|43446.2|43426.2|43459.8|43439.8|43438.7|43418.7|99
1653885600000|2022-05-30 04:40:00|43444.8|43424.8|43418.4|43398.4|43444.8|43424.8|43407.3|43387.3|17
1653885900000|2022-05-30 04:45:00|43420.9|43400.9|43419.8|43399.8|43422.3|43402.3|43401.2|43381.2|24
1653886200000|2022-05-30 04:50:00|43417.3|43397.3|43407.3|43387.3|43417.3|43397.3|43392.3|43372.3|19
1653886500000|2022-05-30 04:55:00|43408.7|43388.7|43407.3|43387.3|43420.9|43400.9|43397.3|43377.3|14
1653886800000|2022-05-30 05:00:00|43408.4|43388.4|43419.8|43399.8|43419.8|43399.8|43389.8|43369.8|33
1653887100000|2022-05-30 05:05:00|43420.9|43400.9|43409.8|43389.8|43437.3|43417.3|43401.2|43381.2|41
1653887400000|2022-05-30 05:10:00|43407.3|43387.3|43439.8|43419.8|43452|43432|43404.8|43384.8|49
1653887700000|2022-05-30 05:15:00|43437.3|43417.3|43446.2|43426.2|43449.8|43429.8|43428.4|43408.4|38
1653888000000|2022-05-30 05:20:00|43447.3|43427.3|43421.2|43401.2|43447.3|43427.3|43421.2|43401.2|29
1653888300000|2022-05-30 05:25:00|43419.8|43399.8|43404.8|43384.8|43428.4|43408.4|43397.3|43377.3|28
1653888600000|2022-05-30 05:30:00|43407.3|43387.3|43447.1|43427.1|43447.1|43427.1|43407.3|43387.3|132
1653888900000|2022-05-30 05:35:00|43445.9|43425.9|43475.9|43455.9|43487.3|43467.3|43444.6|43424.6|112
1653889200000|2022-05-30 05:40:00|43477.3|43457.3|43457.3|43437.3|43482.3|43462.3|43447.3|43427.3|36
1653889500000|2022-05-30 05:45:00|43459.8|43439.8|43485.9|43465.9|43490.9|43470.9|43457.3|43437.3|57
1653889800000|2022-05-30 05:50:00|43488.4|43468.4|43479.8|43459.8|43502.1|43482.1|43464.8|43444.8|90
1653890100000|2022-05-30 05:55:00|43477.3|43457.3|43472.3|43452.3|43502.3|43482.3|43462.3|43442.3|53
1653890400000|2022-05-30 06:00:00|43471.2|43451.2|43484.8|43464.8|43488.5|43468.5|43442.3|43422.3|109
1653890700000|2022-05-30 06:05:00|43487.3|43467.3|43504.8|43484.8|43512.3|43492.3|43472.3|43452.3|96
1653891000000|2022-05-30 06:10:00|43502.3|43482.3|43543.5|43523.5|43543.5|43523.5|43499.8|43479.8|147
1653891300000|2022-05-30 06:15:00|43544.8|43524.8|43504.6|43484.6|43547.1|43527.1|43502.1|43482.1|72
1653891600000|2022-05-30 06:20:00|43506|43486|43464.6|43444.6|43509.6|43489.6|43454.6|43434.6|74
1653891900000|2022-05-30 06:25:00|43467.1|43447.1|43471.8|43451.8|43474.6|43454.6|43444.6|43424.6|94
1653892200000|2022-05-30 06:30:00|43473.2|43453.2|43444.6|43424.6|43477.1|43457.1|43426.8|43406.8|92
1653892500000|2022-05-30 06:35:00|43447.1|43427.1|43470.7|43450.7|43470.7|43450.7|43444.6|43424.6|57
1653892800000|2022-05-30 06:40:00|43469.6|43449.6|43479.6|43459.6|43483.2|43463.2|43464.6|43444.6|46
1653893100000|2022-05-30 06:45:00|43480.7|43460.7|43437.1|43417.1|43480.7|43460.7|43424.6|43404.6|56
1653893400000|2022-05-30 06:50:00|43436|43416|43444.6|43424.6|43444.6|43424.6|43402.1|43382.1|94
1653893700000|2022-05-30 06:55:00|43446|43426|43480.7|43460.7|43485.7|43465.7|43444.6|43424.6|110
1653894000000|2022-05-30 07:00:00|43483.2|43463.2|43488.2|43468.2|43529.6|43509.6|43464.6|43444.6|80
1653894300000|2022-05-30 07:05:00|43483.2|43463.2|43379.6|43359.6|43484.6|43464.6|43360.7|43340.7|107
1653894600000|2022-05-30 07:10:00|43378.2|43358.2|43440.7|43420.7|43452.1|43432.1|43356.3|43336.3|68
1653894900000|2022-05-30 07:15:00|43441.9|43421.9|43456.9|43436.9|43473.5|43453.5|43426|43406|85
1653895200000|2022-05-30 07:20:00|43459.1|43439.1|43481.9|43461.9|43486.9|43466.9|43434.4|43414.4|63
1653895500000|2022-05-30 07:25:00|43483|43463|43471.9|43451.9|43511.9|43491.9|43464.4|43444.4|96
1653895800000|2022-05-30 07:30:00|43474.1|43454.1|43461|43441|43493.3|43473.3|43461|43441|31
1653896100000|2022-05-30 07:35:00|43458.3|43438.3|43419.4|43399.4|43459.4|43439.4|43411.9|43391.9|67
1653896400000|2022-05-30 07:40:00|43423|43403|43459.4|43439.4|43480.8|43460.8|43421.9|43401.9|38
1653896700000|2022-05-30 07:45:00|43460.5|43440.5|43430.8|43410.8|43480.8|43460.8|43414.4|43394.4|49
1653897000000|2022-05-30 07:50:00|43433|43413|43421.9|43401.9|43466.9|43446.9|43421.9|43401.9|22
1653897300000|2022-05-30 07:55:00|43423|43403|43369.4|43349.4|43424.4|43404.4|43369.4|43349.4|65
1653897600000|2022-05-30 08:00:00|43370.5|43350.5|43393|43373|43406.6|43386.6|43344.1|43324.1|219
1653897900000|2022-05-30 08:05:00|43391.9|43371.9|43374.1|43354.1|43400.2|43380.2|43355.5|43335.5|39
1653898200000|2022-05-30 08:10:00|43375.5|43355.5|43306.6|43286.6|43376.6|43356.6|43289.1|43269.1|100
1653898500000|2022-05-30 08:15:00|43309.1|43289.1|43320.2|43300.2|43373|43353|43303|43283|98
1653898800000|2022-05-30 08:20:00|43321.4|43301.4|43350.5|43330.5|43356.6|43336.6|43321.4|43301.4|44
1653899100000|2022-05-30 08:25:00|43349.1|43329.1|43341.6|43321.6|43361.6|43341.6|43324.1|43304.1|62
1653899400000|2022-05-30 08:30:00|43336.6|43316.6|43319.1|43299.1|43344.1|43324.1|43314.1|43294.1|24
1653899700000|2022-05-30 08:35:00|43321.6|43301.6|43336.6|43316.6|43336.6|43316.6|43311.6|43291.6|38
1653900000000|2022-05-30 08:40:00|43335.5|43315.5|43289.1|43269.1|43349.1|43329.1|43284.1|43264.1|67
1653900300000|2022-05-30 08:45:00|43286.6|43266.6|43274.1|43254.1|43291.6|43271.6|43274.1|43254.1|80
1653900600000|2022-05-30 08:50:00|43276.6|43256.6|43314.1|43294.1|43314.1|43294.1|43276.6|43256.6|32
1653900900000|2022-05-30 08:55:00|43316.6|43296.6|43279.1|43259.1|43325.5|43305.5|43279.1|43259.1|31
1653901200000|2022-05-30 09:00:00|43281.6|43261.6|43289.2|43269.2|43310.5|43290.5|43271.9|43251.9|58
1653901500000|2022-05-30 09:05:00|43284.2|43264.2|43299.2|43279.2|43311.7|43291.7|43278|43258|50
1653901800000|2022-05-30 09:10:00|43298|43278|43279.2|43259.2|43299.2|43279.2|43274.4|43254.4|34
1653902100000|2022-05-30 09:15:00|43278|43258|43304.2|43284.2|43309.2|43289.2|43274.2|43254.2|27
1653902400000|2022-05-30 09:20:00|43305.5|43285.5|43308.1|43288.1|43313|43293|43299.2|43279.2|44
1653902700000|2022-05-30 09:25:00|43309.4|43289.4|43361.7|43341.7|43361.7|43341.7|43299.2|43279.2|55
1653903000000|2022-05-30 09:30:00|43363.1|43343.1|43334.2|43314.2|43368.1|43348.1|43329.2|43309.2|47
1653903300000|2022-05-30 09:35:00|43335.6|43315.6|43349.4|43329.4|43349.4|43329.4|43331.7|43311.7|25
1653903600000|2022-05-30 09:40:00|43351.7|43331.7|43379.2|43359.2|43380.6|43360.6|43351.7|43331.7|40
1653903900000|2022-05-30 09:45:00|43376.7|43356.7|43365.6|43345.6|43376.7|43356.7|43358.1|43338.1|26
1653904200000|2022-05-30 09:50:00|43364.5|43344.5|43389.2|43369.2|43392.8|43372.8|43361.7|43341.7|26
1653904500000|2022-05-30 09:55:00|43390.6|43370.6|43352|43332|43390.6|43370.6|43348.1|43328.1|20
1653904800000|2022-05-30 10:00:00|43353.1|43333.1|43409.5|43389.5|43409.5|43389.5|43350.6|43330.6|75
1653905100000|2022-05-30 10:05:00|43410.6|43390.6|43400.6|43380.6|43410.6|43390.6|43398.1|43378.1|23
1653905400000|2022-05-30 10:10:00|43402|43382|43350.6|43330.6|43402|43382|43345.6|43325.6|36
1653905700000|2022-05-30 10:15:00|43355.6|43335.6|43325.6|43305.6|43360.6|43340.6|43317|43297|44
1653906000000|2022-05-30 10:20:00|43324.5|43304.5|43315.6|43295.6|43324.5|43304.5|43302|43282|27
1653906300000|2022-05-30 10:25:00|43314.5|43294.5|43312|43292|43320.6|43300.6|43310.9|43290.9|24
1653906600000|2022-05-30 10:30:00|43313.4|43293.4|43310.9|43290.9|43324.5|43304.5|43310.9|43290.9|69
1653906900000|2022-05-30 10:35:00|43309.8|43289.8|43360.6|43340.6|43360.6|43340.6|43307.3|43287.3|59
1653907200000|2022-05-30 10:40:00|43362|43342|43364.5|43344.5|43373.1|43353.1|43360.6|43340.6|41
1653907500000|2022-05-30 10:45:00|43363.4|43343.4|43383.4|43363.4|43385.6|43365.6|43359.5|43339.5|27
1653907800000|2022-05-30 10:50:00|43384.5|43364.5|43377|43357|43385.6|43365.6|43377|43357|24
1653908100000|2022-05-30 10:55:00|43378.1|43358.1|43415.9|43395.9|43415.9|43395.9|43378.1|43358.1|41
1653908400000|2022-05-30 11:00:00|43414.5|43394.5|43427|43407|43433.4|43413.4|43412|43392|47
1653908700000|2022-05-30 11:05:00|43428.1|43408.1|43399.2|43379.2|43432|43412|43397|43377|42
1653909000000|2022-05-30 11:10:00|43400.6|43380.6|43400.6|43380.6|43407|43387|43382|43362|26
1653909300000|2022-05-30 11:15:00|43399.5|43379.5|43402|43382|43402|43382|43374.5|43354.5|19
1653909600000|2022-05-30 11:20:00|43403.4|43383.4|43405.6|43385.6|43405.6|43385.6|43392|43372|15
1653909900000|2022-05-30 11:25:00|43414.2|43394.2|43442|43422|43447|43427|43414.2|43394.2|58
1653910200000|2022-05-30 11:30:00|43443.1|43423.1|43404.5|43384.5|43470.6|43450.6|43395.9|43375.9|195
1653910500000|2022-05-30 11:35:00|43407|43387|43463.1|43443.1|43469.5|43449.5|43397|43377|62
1653910800000|2022-05-30 11:40:00|43464.2|43444.2|43477|43457|43487|43467|43448.4|43428.4|99
1653911100000|2022-05-30 11:45:00|43479.5|43459.5|43457|43437|43482|43462|43452|43432|31
1653911400000|2022-05-30 11:50:00|43458.1|43438.1|43522|43502|43522|43502|43457|43437|99
1653911700000|2022-05-30 11:55:00|43524.5|43504.5|43512|43492|43524.5|43504.5|43499.8|43479.8|96
1653912000000|2022-05-30 12:00:00|43513.1|43493.1|43602|43582|43604.3|43584.3|43513.1|43493.1|207
1653912300000|2022-05-30 12:05:00|43603.1|43583.1|43620.1|43600.1|43620.1|43600.1|43576.8|43556.8|248
1653912600000|2022-05-30 12:10:00|43621.2|43601.2|43616.2|43596.2|43629.3|43609.3|43592.3|43572.3|286
1653912900000|2022-05-30 12:15:00|43615.1|43595.1|43581.5|43561.5|43622.3|43602.3|43580.9|43560.9|172
1653913200000|2022-05-30 12:20:00|43580.1|43560.1|43571.2|43551.2|43581.2|43561.2|43537.6|43517.6|99
1653913500000|2022-05-30 12:25:00|43573.7|43553.7|43545.1|43525.1|43581.2|43561.2|43528.7|43508.7|132
1653913800000|2022-05-30 12:30:00|43542.9|43522.9|43506.5|43486.5|43547.6|43527.6|43506.2|43486.2|65
1653914100000|2022-05-30 12:35:00|43508.7|43488.7|43491.8|43471.8|43511.5|43491.5|43486.5|43466.5|77
1653914400000|2022-05-30 12:40:00|43492.9|43472.9|43470.4|43450.4|43494|43474|43465.4|43445.4|62
1653914700000|2022-05-30 12:45:00|43471.5|43451.5|43471.5|43451.5|43492.9|43472.9|43454|43434|177
1653915000000|2022-05-30 12:50:00|43476.5|43456.5|43481.5|43461.5|43516.5|43496.5|43471.5|43451.5|75
1653915300000|2022-05-30 12:55:00|43480.1|43460.1|43454|43434|43484|43464|43439|43419|137
1653915600000|2022-05-30 13:00:00|43455.1|43435.1|43487.9|43467.9|43499|43479|43451.5|43431.5|235
1653915900000|2022-05-30 13:05:00|43486.5|43466.5|43461.5|43441.5|43486.5|43466.5|43444.3|43424.3|127
1653916200000|2022-05-30 13:10:00|43462.6|43442.6|43476.5|43456.5|43495.4|43475.4|43462.6|43442.6|132
1653916500000|2022-05-30 13:15:00|43479|43459|43515.4|43495.4|43522.9|43502.9|43475.1|43455.1|107
1653916800000|2022-05-30 13:20:00|43512.9|43492.9|43510.4|43490.4|43527.9|43507.9|43509|43489|121
1653917100000|2022-05-30 13:25:00|43508.2|43488.2|43485.4|43465.4|43508.2|43488.2|43485.4|43465.4|91
1653917400000|2022-05-30 13:30:00|43482.9|43462.9|43500.4|43480.4|43507.9|43487.9|43477.9|43457.9|53
1653917700000|2022-05-30 13:35:00|43505.4|43485.4|43507.9|43487.9|43525.4|43505.4|43496.8|43476.8|116
1653918000000|2022-05-30 13:40:00|43510.4|43490.4|43500.4|43480.4|43510.4|43490.4|43485.4|43465.4|106
1653918300000|2022-05-30 13:45:00|43501.5|43481.5|43507.9|43487.9|43512.9|43492.9|43490.4|43470.4|57
1653918600000|2022-05-30 13:50:00|43505.7|43485.7|43494.3|43474.3|43515.4|43495.4|43485.4|43465.4|55
1653918900000|2022-05-30 13:55:00|43491.8|43471.8|43510.4|43490.4|43511.5|43491.5|43475.4|43455.4|70
1653919200000|2022-05-30 14:00:00|43507.9|43487.9|43472.1|43452.1|43516.5|43496.5|43452.9|43432.9|197
1653919500000|2022-05-30 14:05:00|43477.1|43457.1|43438.5|43418.5|43501|43481|43433.5|43413.5|127
1653919800000|2022-05-30 14:10:00|43441|43421|43457.1|43437.1|43459.6|43439.6|43432.1|43412.1|176
1653920100000|2022-05-30 14:15:00|43458.2|43438.2|43482.1|43462.1|43492.1|43472.1|43452.1|43432.1|84
1653920400000|2022-05-30 14:20:00|43481|43461|43440.7|43420.7|43481|43461|43429.6|43409.6|100
1653920700000|2022-05-30 14:25:00|43447.1|43427.1|43452.1|43432.1|43452.1|43432.1|43434.6|43414.6|57
1653921000000|2022-05-30 14:30:00|43453.2|43433.2|43471.3|43451.3|43479.9|43459.9|43453.2|43433.2|142
1653921300000|2022-05-30 14:35:00|43473.8|43453.8|43438.5|43418.5|43473.8|43453.8|43437.1|43417.1|71
1653921600000|2022-05-30 14:40:00|43439.6|43419.6|43471|43451|43479.9|43459.9|43438.5|43418.5|76
1653921900000|2022-05-30 14:45:00|43468.5|43448.5|43478.5|43458.5|43479.6|43459.6|43461|43441|48
1653922200000|2022-05-30 14:50:00|43477.1|43457.1|43492.4|43472.4|43503.8|43483.8|43477.1|43457.1|56
1653922500000|2022-05-30 14:55:00|43493.6|43473.6|43522.5|43502.5|43559.9|43539.9|43493.6|43473.6|132
1653922800000|2022-05-30 15:00:00|43525|43505|43507.5|43487.5|43525|43505|43500|43480|69
1653923100000|2022-05-30 15:05:00|43505|43485|43500|43480|43511.4|43491.4|43491.1|43471.1|70
1653923400000|2022-05-30 15:10:00|43498.9|43478.9|43523.6|43503.6|43527.5|43507.5|43490|43470|89
1653923700000|2022-05-30 15:15:00|43525|43505|43501.1|43481.1|43537.5|43517.5|43500|43480|82
1653924000000|2022-05-30 15:20:00|43502.5|43482.5|43507.2|43487.2|43507.2|43487.2|43486.1|43466.1|43
1653924300000|2022-05-30 15:25:00|43508.3|43488.3|43520.8|43500.8|43524.7|43504.7|43496.9|43476.9|67
1653924600000|2022-05-30 15:30:00|43519.7|43499.7|43518.3|43498.3|43522.2|43502.2|43503.6|43483.6|77
1653924900000|2022-05-30 15:35:00|43517.2|43497.2|43527.2|43507.2|43527.2|43507.2|43500.8|43480.8|68
1653925200000|2022-05-30 15:40:00|43528.3|43508.3|43504.7|43484.7|43534.7|43514.7|43502.2|43482.2|88
1653925500000|2022-05-30 15:45:00|43505.8|43485.8|43504.7|43484.7|43507.2|43487.2|43461.9|43441.9|116
1653925800000|2022-05-30 15:50:00|43502.2|43482.2|43462.5|43442.5|43504.7|43484.7|43460|43440|76
1653926100000|2022-05-30 15:55:00|43463.6|43443.6|43476.4|43456.4|43479.7|43459.7|43454.7|43434.7|130
1653926400000|2022-05-30 16:00:00|43475.3|43455.3|43442.5|43422.5|43476.4|43456.4|43432.5|43412.5|103
1653926700000|2022-05-30 16:05:00|43438.6|43418.6|43440|43420|43448.9|43428.9|43430|43410|57
1653927000000|2022-05-30 16:10:00|43437.5|43417.5|43462.5|43442.5|43462.5|43442.5|43437.5|43417.5|73
1653927300000|2022-05-30 16:15:00|43461.4|43441.4|43467.5|43447.5|43470|43450|43458.6|43438.6|55
1653927600000|2022-05-30 16:20:00|43470|43450|43468.9|43448.9|43470|43450|43463.6|43443.6|40
1653927900000|2022-05-30 16:25:00|43470|43450|43477.5|43457.5|43480|43460|43470|43450|61
1653928200000|2022-05-30 16:30:00|43481.1|43461.1|43473.6|43453.6|43482.5|43462.5|43472.5|43452.5|64
1653928500000|2022-05-30 16:35:00|43476.1|43456.1|43477.5|43457.5|43480|43460|43473.6|43453.6|34
1653928800000|2022-05-30 16:40:00|43476.1|43456.1|43475|43455|43478.6|43458.6|43472.2|43452.2|43
1653929100000|2022-05-30 16:45:00|43476.1|43456.1|43469.7|43449.7|43481.4|43461.4|43469.7|43449.7|179
1653929400000|2022-05-30 16:50:00|43472.2|43452.2|43473.3|43453.3|43475.8|43455.8|43465.8|43445.8|82
1653929700000|2022-05-30 16:55:00|43474.4|43454.4|43497.2|43477.2|43497.2|43477.2|43462.5|43442.5|191
1653930000000|2022-05-30 17:00:00|43496.1|43476.1|43485.8|43465.8|43496.1|43476.1|43485.8|43465.8|17
1653930300000|2022-05-30 17:05:00|43482.2|43462.2|43473.6|43453.6|43484.7|43464.7|43472.2|43452.2|14
1653930600000|2022-05-30 17:10:00|43472.2|43452.2|43449.7|43429.7|43472.2|43452.2|43449.7|43429.7|25
1653930900000|2022-05-30 17:15:00|43452.2|43432.2|43452.2|43432.2|43454.7|43434.7|43447.2|43427.2|8
1653931200000|2022-05-30 17:20:00|43450.8|43430.8|43464.7|43444.7|43464.7|43444.7|43450.8|43430.8|8
1653931500000|2022-05-30 17:25:00|43463.3|43443.3|43467.3|43447.3|43467.3|43447.3|43463.3|43443.3|15
1653931800000|2022-05-30 17:30:00|43465.9|43445.9|43466.2|43446.2|43469.8|43449.8|43463.4|43443.4|9
1653932100000|2022-05-30 17:35:00|43464.8|43444.8|43463.4|43443.4|43464.8|43444.8|43462.3|43442.3|2
1653932400000|2022-05-30 17:40:00|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43463.4|43443.4|0
1653932700000|2022-05-30 17:45:00|43463.4|43443.4|43462.3|43442.3|43464.8|43444.8|43459.8|43439.8|29
1653933000000|2022-05-30 17:50:00|43460.1|43440.1|43437.6|43417.6|43463.7|43443.7|43437.6|43417.6|42
1653933300000|2022-05-30 17:55:00|43435.1|43415.1|43422.6|43402.6|43440.1|43420.1|43398.1|43378.1|51
1653933600000|2022-05-30 18:00:00|43423.7|43403.7|43421.2|43401.2|43437.3|43417.3|43411.2|43391.2|21
1653933900000|2022-05-30 18:05:00|43423.7|43403.7|43418.7|43398.7|43423.7|43403.7|43413.7|43393.7|3
1653934200000|2022-05-30 18:10:00|43417.6|43397.6|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|1
1653934500000|2022-05-30 18:15:00|43421.2|43401.2|43425.9|43405.9|43426.5|43406.5|43414.3|43394.3|14
1653934800000|2022-05-30 18:20:00|43427.3|43407.3|43442.3|43422.3|43447.6|43427.6|43427.3|43407.3|12
1653935100000|2022-05-30 18:25:00|43441.2|43421.2|43398.4|43378.4|43441.2|43421.2|43398.4|43378.4|23
1653948000000|2022-05-30 22:00:00|43446.4|43426.4|43412.4|43392.4|43451.3|43431.3|43412.4|43392.4|19
1653948300000|2022-05-30 22:05:00|43418.8|43398.8|43437.4|43417.4|43437.4|43417.4|43415.2|43395.2|8
1653948600000|2022-05-30 22:10:00|43436.3|43416.3|43421|43401|43436.3|43416.3|43421|43401|17
1653948900000|2022-05-30 22:15:00|43423.8|43403.8|43429.9|43409.9|43432.4|43412.4|43423.8|43403.8|0
1653949200000|2022-05-30 22:20:00|43428.8|43408.8|43420.3|43400.3|43428.8|43408.8|43407.4|43387.4|11
1653949500000|2022-05-30 22:25:00|43419.2|43399.2|43412.8|43392.8|43420.3|43400.3|43397.8|43377.8|14
1653949800000|2022-05-30 22:30:00|43413.9|43393.9|43408.9|43388.9|43415.3|43395.3|43408.9|43388.9|5
1653950100000|2022-05-30 22:35:00|43406.4|43386.4|43422.8|43402.8|43422.8|43402.8|43406.4|43386.4|10
1653950400000|2022-05-30 22:40:00|43424.2|43404.2|43433.9|43413.9|43435.3|43415.3|43424.2|43404.2|9
1653950700000|2022-05-30 22:45:00|43431.4|43411.4|43430.3|43410.3|43431.4|43411.4|43425.3|43405.3|4
1653951000000|2022-05-30 22:50:00|43425.3|43405.3|43425.3|43405.3|43430.3|43410.3|43422.8|43402.8|5
1653951300000|2022-05-30 22:55:00|43426.4|43406.4|43430.3|43410.3|43430.3|43410.3|43425.3|43405.3|14
1653951600000|2022-05-30 23:00:00|43431.4|43411.4|43442.8|43422.8|43450.3|43430.3|43431.4|43411.4|34
1653951900000|2022-05-30 23:05:00|43441.7|43421.7|43429.2|43409.2|43453.9|43433.9|43429.2|43409.2|24
1653952200000|2022-05-30 23:10:00|43431.4|43411.4|43420.3|43400.3|43431.4|43411.4|43420.3|43400.3|13
1653952500000|2022-05-30 23:15:00|43421.7|43401.7|43405.3|43385.3|43421.7|43401.7|43405.3|43385.3|12
1653952800000|2022-05-30 23:20:00|43406.4|43386.4|43390.3|43370.3|43407.8|43387.8|43377.8|43357.8|25
1653953100000|2022-05-30 23:25:00|43389.2|43369.2|43394.2|43374.2|43394.2|43374.2|43386.7|43366.7|10
1653953400000|2022-05-30 23:30:00|43395.3|43375.3|43385.3|43365.3|43402.8|43382.8|43385.3|43365.3|12
1653953700000|2022-05-30 23:35:00|43384.2|43364.2|43365.3|43345.3|43384.2|43364.2|43360|43340|29
1653954000000|2022-05-30 23:40:00|43364.2|43344.2|43345.3|43325.3|43371.7|43351.7|43336.4|43316.4|35
1653954300000|2022-05-30 23:45:00|43342.8|43322.8|43361.4|43341.4|43361.4|43341.4|43342.8|43322.8|40
1653954600000|2022-05-30 23:50:00|43362.8|43342.8|43375.3|43355.3|43375.3|43355.3|43362.8|43342.8|6
1653954900000|2022-05-30 23:55:00|43377.8|43357.8|43381.4|43361.4|43392.8|43372.8|43375.3|43355.3|24
1653955200000|2022-05-31 00:00:00|43382.5|43362.5|43415.3|43395.3|43429.2|43409.2|43380.3|43360.3|61
1653955500000|2022-05-31 00:05:00|43412.8|43392.8|43402.8|43382.8|43417.8|43397.8|43398.9|43378.9|25
1653955800000|2022-05-31 00:10:00|43400.3|43380.3|43402.8|43382.8|43410.3|43390.3|43382.8|43362.8|21
1653956100000|2022-05-31 00:15:00|43405.3|43385.3|43360.3|43340.3|43407.8|43387.8|43360.3|43340.3|27
1653956400000|2022-05-31 00:20:00|43361.4|43341.4|43301.4|43281.4|43365.3|43345.3|43286.8|43266.8|73
1653956700000|2022-05-31 00:25:00|43300.3|43280.3|43266.8|43246.8|43300.3|43280.3|43266.8|43246.8|62
1653957000000|2022-05-31 00:30:00|43264.3|43244.3|43260.4|43240.4|43267.9|43247.9|43252.9|43232.9|83
1653957300000|2022-05-31 00:35:00|43262.9|43242.9|43280.4|43260.4|43285.4|43265.4|43262.9|43242.9|44
1653957600000|2022-05-31 00:40:00|43278.9|43258.9|43285.4|43265.4|43302.9|43282.9|43268.9|43248.9|44
1653957900000|2022-05-31 00:45:00|43284.3|43264.3|43221.4|43201.4|43284.3|43264.3|43221.4|43201.4|103
1653958200000|2022-05-31 00:50:00|43222.5|43202.5|43242.9|43222.9|43250.4|43230.4|43218.9|43198.9|54
1653958500000|2022-05-31 00:55:00|43245.4|43225.4|43221.8|43201.8|43250.4|43230.4|43202.9|43182.9|74
1653958800000|2022-05-31 01:00:00|43220.4|43200.4|43254.6|43234.6|43258.2|43238.2|43206.5|43186.5|377
1653959100000|2022-05-31 01:05:00|43255.7|43235.7|43253.2|43233.2|43258.2|43238.2|43178.2|43158.2|183
1653959400000|2022-05-31 01:10:00|43254.3|43234.3|43278.2|43258.2|43290.7|43270.7|43248.2|43228.2|111
1653959700000|2022-05-31 01:15:00|43279.3|43259.3|43308.2|43288.2|43313.2|43293.2|43279.3|43259.3|55
1653960000000|2022-05-31 01:20:00|43303.2|43283.2|43288.2|43268.2|43303.2|43283.2|43273.2|43253.2|55
1653960300000|2022-05-31 01:25:00|43289.3|43269.3|43303.2|43283.2|43308.2|43288.2|43289.3|43269.3|37
1653960600000|2022-05-31 01:30:00|43301.1|43281.1|43313.2|43293.2|43364.3|43344.3|43290.7|43270.7|228
1653960900000|2022-05-31 01:35:00|43310.7|43290.7|43278.2|43258.2|43310.7|43290.7|43208.2|43188.2|173
1653961200000|2022-05-31 01:40:00|43279.3|43259.3|43368.2|43348.2|43368.2|43348.2|43279.3|43259.3|110
1653961500000|2022-05-31 01:45:00|43370.4|43350.4|43338.2|43318.2|43409.3|43389.3|43328.2|43308.2|119
1653961800000|2022-05-31 01:50:00|43336.8|43316.8|43308.2|43288.2|43343.2|43323.2|43307.2|43287.2|64
1653962100000|2022-05-31 01:55:00|43309.3|43289.3|43319.3|43299.3|43330.7|43310.7|43300.7|43280.7|25
1653962400000|2022-05-31 02:00:00|43321.8|43301.8|43332.2|43312.2|43345.4|43325.4|43298.2|43278.2|28
1653962700000|2022-05-31 02:05:00|43330.7|43310.7|43313.3|43293.3|43333.2|43313.2|43305.8|43285.8|47
1653963000000|2022-05-31 02:10:00|43311.8|43291.8|43363.3|43343.3|43375.8|43355.8|43311.8|43291.8|77
1653963300000|2022-05-31 02:15:00|43365.8|43345.8|43343.3|43323.3|43365.8|43345.8|43322.2|43302.2|33
1653963600000|2022-05-31 02:20:00|43342.2|43322.2|43345.8|43325.8|43363.3|43343.3|43333.3|43313.3|21
1653963900000|2022-05-31 02:25:00|43346.8|43326.8|43397.2|43377.2|43397.2|43377.2|43338.3|43318.3|51
1653964200000|2022-05-31 02:30:00|43395.8|43375.8|43369.7|43349.7|43408.3|43388.3|43369.7|43349.7|101
1653964500000|2022-05-31 02:35:00|43368.6|43348.6|43358.3|43338.3|43376.9|43356.9|43355.8|43335.8|38
1653964800000|2022-05-31 02:40:00|43360.8|43340.8|43380.8|43360.8|43388.3|43368.3|43355.8|43335.8|28
1653965100000|2022-05-31 02:45:00|43385.8|43365.8|43359.4|43339.4|43403.3|43383.3|43359.4|43339.4|46
1653965400000|2022-05-31 02:50:00|43361.9|43341.9|43363.3|43343.3|43378.3|43358.3|43330.8|43310.8|54
1653965700000|2022-05-31 02:55:00|43360.8|43340.8|43438.3|43418.3|43443.3|43423.3|43353.3|43333.3|75
1653966000000|2022-05-31 03:00:00|43439.4|43419.4|43450.8|43430.8|43450.8|43430.8|43429.4|43409.4|88
1653966300000|2022-05-31 03:05:00|43451.9|43431.9|43445.8|43425.8|43483.3|43463.3|43443.3|43423.3|198
1653966600000|2022-05-31 03:10:00|43446.9|43426.9|43460.8|43440.8|43461.9|43441.9|43424.7|43404.7|98
1653966900000|2022-05-31 03:15:00|43463.3|43443.3|43478.3|43458.3|43488.3|43468.3|43460.8|43440.8|47
1653967200000|2022-05-31 03:20:00|43476.9|43456.9|43448.3|43428.3|43476.9|43456.9|43445.8|43425.8|47
1653967500000|2022-05-31 03:25:00|43445.8|43425.8|43443.3|43423.3|43448.3|43428.3|43420.8|43400.8|31
1653967800000|2022-05-31 03:30:00|43445.8|43425.8|43425.8|43405.8|43446.9|43426.9|43425.8|43405.8|22
1653968100000|2022-05-31 03:35:00|43428.3|43408.3|43450.8|43430.8|43454.4|43434.4|43428.3|43408.3|16
1653968400000|2022-05-31 03:40:00|43451.9|43431.9|43485.8|43465.8|43485.8|43465.8|43451.9|43431.9|35
1653968700000|2022-05-31 03:45:00|43488.3|43468.3|43463.3|43443.3|43495.8|43475.8|43441.9|43421.9|72
1653969000000|2022-05-31 03:50:00|43462.2|43442.2|43470.8|43450.8|43470.8|43450.8|43454.4|43434.4|15
1653969300000|2022-05-31 03:55:00|43476.9|43456.9|43499.8|43479.8|43510.8|43490.8|43476.9|43456.9|39
1653969600000|2022-05-31 04:00:00|43500.8|43480.8|43494.8|43474.8|43504.8|43484.8|43485.8|43465.8|41
1653969900000|2022-05-31 04:05:00|43497.3|43477.3|43505.8|43485.8|43513.3|43493.3|43494.8|43474.8|39
1653970200000|2022-05-31 04:10:00|43507.3|43487.3|43509.8|43489.8|43509.8|43489.8|43499.8|43479.8|15
1653970500000|2022-05-31 04:15:00|43510.8|43490.8|43509.8|43489.8|43514.8|43494.8|43507.3|43487.3|27
1653970800000|2022-05-31 04:20:00|43508.7|43488.7|43475.9|43455.9|43508.7|43488.7|43475.9|43455.9|28
1653971100000|2022-05-31 04:25:00|43474.8|43454.8|43495.9|43475.9|43498.4|43478.4|43473.7|43453.7|19
1653971400000|2022-05-31 04:30:00|43493.4|43473.4|43521.9|43501.9|43533.4|43513.4|43490.9|43470.9|36
1653971700000|2022-05-31 04:35:00|43524.8|43504.8|43520.9|43500.9|43533.4|43513.4|43513.4|43493.4|21
1653972000000|2022-05-31 04:40:00|43521.9|43501.9|43530.9|43510.9|43530.9|43510.9|43511.9|43491.9|33
1653972300000|2022-05-31 04:45:00|43533.4|43513.4|43529.8|43509.8|43534.8|43514.8|43523.4|43503.4|12
1653972600000|2022-05-31 04:50:00|43532.3|43512.3|43568|43548|43588.4|43568.4|43530.9|43510.9|132
1653972900000|2022-05-31 04:55:00|43569.5|43549.5|43553|43533|43570.5|43550.5|43548|43528|15
1653973200000|2022-05-31 05:00:00|43554.1|43534.1|43554.1|43534.1|43586.6|43566.6|43550.5|43530.5|47
1653973500000|2022-05-31 05:05:00|43555.5|43535.5|43570.5|43550.5|43575.5|43555.5|43550.5|43530.5|27
1653973800000|2022-05-31 05:10:00|43573|43553|43602|43582|43618|43598|43569.1|43549.1|91
1653974100000|2022-05-31 05:15:00|43605.5|43585.5|43613.1|43593.1|43615.6|43595.6|43593.1|43573.1|50
1653974400000|2022-05-31 05:20:00|43614.1|43594.1|43619.1|43599.1|43619.1|43599.1|43608.1|43588.1|42
1653974700000|2022-05-31 05:25:00|43620.2|43600.2|43611.6|43591.6|43629.1|43609.1|43605.6|43585.6|111
1653975000000|2022-05-31 05:30:00|43615.2|43595.2|43607.7|43587.7|43616.6|43596.6|43575.6|43555.6|262
1653975300000|2022-05-31 05:35:00|43610.2|43590.2|43587|43567|43615.2|43595.2|43583.8|43563.8|138
1653975600000|2022-05-31 05:40:00|43588.1|43568.1|43598.1|43578.1|43610.6|43590.6|43587|43567|50
1653975900000|2022-05-31 05:45:00|43599.1|43579.1|43608.1|43588.1|43613.1|43593.1|43590.6|43570.6|88
1653976200000|2022-05-31 05:50:00|43609.2|43589.2|43638.1|43618.1|43643.1|43623.1|43608.1|43588.1|181
1653976500000|2022-05-31 05:55:00|43640.6|43620.6|43590.6|43570.6|43643.1|43623.1|43590.6|43570.6|90
1653976800000|2022-05-31 06:00:00|43592.7|43572.7|43625.6|43605.6|43630.6|43610.6|43591.7|43571.7|38
1653977100000|2022-05-31 06:05:00|43626.7|43606.7|43639.2|43619.2|43640.6|43620.6|43620.6|43600.6|148
1653977400000|2022-05-31 06:10:00|43638.1|43618.1|43634.2|43614.2|43642|43622|43629.5|43609.5|71
1653977700000|2022-05-31 06:15:00|43635.2|43615.2|43587|43567|43642|43622|43575.6|43555.6|108
1653978000000|2022-05-31 06:20:00|43585.6|43565.6|43593.1|43573.1|43602|43582|43583.1|43563.1|66
1653978300000|2022-05-31 06:25:00|43598.1|43578.1|43638.1|43618.1|43643.1|43623.1|43590.6|43570.6|169
1653978600000|2022-05-31 06:30:00|43639.2|43619.2|43631.3|43611.3|43673.1|43653.1|43631.3|43611.3|227
1653978900000|2022-05-31 06:35:00|43632.8|43612.8|43609.2|43589.2|43632.8|43612.8|43581.3|43561.3|125
1653979200000|2022-05-31 06:40:00|43607.8|43587.8|43587.8|43567.8|43622.8|43602.8|43561.3|43541.3|99
1653979500000|2022-05-31 06:45:00|43586.7|43566.7|43535.3|43515.3|43586.7|43566.7|43529.2|43509.2|113
1653979800000|2022-05-31 06:50:00|43532.8|43512.8|43560.3|43540.3|43573.8|43553.8|43527.8|43507.8|85
1653980100000|2022-05-31 06:55:00|43558.8|43538.8|43551.3|43531.3|43562.8|43542.8|43527.8|43507.8|48
1653980400000|2022-05-31 07:00:00|43549.2|43529.2|43537.8|43517.8|43572.8|43552.8|43495.3|43475.3|93
1653980700000|2022-05-31 07:05:00|43539.2|43519.2|43484.6|43464.6|43539.2|43519.2|43457.8|43437.8|177
1653981000000|2022-05-31 07:10:00|43483.1|43463.1|43470.6|43450.6|43488.1|43468.1|43443.1|43423.1|108
1653981300000|2022-05-31 07:15:00|43471.7|43451.7|43435.6|43415.6|43474.6|43454.6|43390.6|43370.6|160
1653981600000|2022-05-31 07:20:00|43434.6|43414.6|43449.2|43429.2|43456.7|43436.7|43434.6|43414.6|64
1653981900000|2022-05-31 07:25:00|43451.7|43431.7|43417.1|43397.1|43467.1|43447.1|43413.1|43393.1|87
1653982200000|2022-05-31 07:30:00|43415.6|43395.6|43413.1|43393.1|43438.1|43418.1|43404.6|43384.6|65
1653982500000|2022-05-31 07:35:00|43412.1|43392.1|43399.9|43379.9|43438.2|43418.2|43399.9|43379.9|117
1653982800000|2022-05-31 07:40:00|43404.9|43384.9|43391.4|43371.4|43404.9|43384.9|43361.4|43341.4|138
1653983100000|2022-05-31 07:45:00|43393.5|43373.5|43373.9|43353.9|43401.4|43381.4|43371.4|43351.4|68
1653983400000|2022-05-31 07:50:00|43374.9|43354.9|43398.9|43378.9|43411.4|43391.4|43374.9|43354.9|169
1653983700000|2022-05-31 07:55:00|43400.3|43380.3|43416.4|43396.4|43416.4|43396.4|43392.4|43372.4|43
1653984000000|2022-05-31 08:00:00|43417.4|43397.4|43504.9|43484.9|43504.9|43484.9|43406.4|43386.4|162
1653984300000|2022-05-31 08:05:00|43506.4|43486.4|43542.5|43522.5|43545|43525|43494.6|43474.6|139
1653984600000|2022-05-31 08:10:00|43540|43520|43515|43495|43545|43525|43500|43480|65
1653984900000|2022-05-31 08:15:00|43517.5|43497.5|43563.5|43543.5|43568.5|43548.5|43510|43490|108
1653985200000|2022-05-31 08:20:00|43566|43546|43574.6|43554.6|43617.1|43597.1|43563.5|43543.5|161
1653985500000|2022-05-31 08:25:00|43576|43556|43603.5|43583.5|43631|43611|43576|43556|77
1653985800000|2022-05-31 08:30:00|43602.1|43582.1|43617.1|43597.1|43617.1|43597.1|43598.5|43578.5|70
1653986100000|2022-05-31 08:35:00|43619.6|43599.6|43651|43631|43666|43646|43617.1|43597.1|202
1653986400000|2022-05-31 08:40:00|43652.1|43632.1|43677.5|43657.5|43711.1|43691.1|43649.6|43629.6|213
1653986700000|2022-05-31 08:45:00|43676.1|43656.1|43642.1|43622.1|43681.1|43661.1|43638.6|43618.6|74
1653987000000|2022-05-31 08:50:00|43638.6|43618.6|43628.6|43608.6|43642.1|43622.1|43613.6|43593.6|68
1653987300000|2022-05-31 08:55:00|43627.5|43607.5|43593.2|43573.2|43628.6|43608.6|43568.6|43548.6|61
1653987600000|2022-05-31 09:00:00|43592.1|43572.1|43521.4|43501.4|43596.1|43576.1|43518.9|43498.9|80
1653987900000|2022-05-31 09:05:00|43522.5|43502.5|43487.5|43467.5|43533.9|43513.9|43487.5|43467.5|93
1653988200000|2022-05-31 09:10:00|43485.4|43465.4|43488.9|43468.9|43501.4|43481.4|43480.4|43460.4|72
1653988500000|2022-05-31 09:15:00|43487.9|43467.9|43526.4|43506.4|43530.4|43510.4|43467.9|43447.9|114
1653988800000|2022-05-31 09:20:00|43523.9|43503.9|43515.4|43495.4|43562.5|43542.5|43501.4|43481.4|45
1653989100000|2022-05-31 09:25:00|43513.9|43493.9|43518.9|43498.9|43523.9|43503.9|43498.9|43478.9|25
1653989400000|2022-05-31 09:30:00|43516.4|43496.4|43491.4|43471.4|43538.9|43518.9|43491.4|43471.4|52
1653989700000|2022-05-31 09:35:00|43487.5|43467.5|43484|43464|43506.5|43486.5|43476.5|43456.5|55
1653990000000|2022-05-31 09:40:00|43486.5|43466.5|43465|43445|43495|43475|43462.9|43442.9|48
1653990300000|2022-05-31 09:45:00|43466.5|43446.5|43461.5|43441.5|43486.5|43466.5|43461.5|43441.5|51
1653990600000|2022-05-31 09:50:00|43462.5|43442.5|43445|43425|43469|43449|43441.5|43421.5|36
1653990900000|2022-05-31 09:55:00|43444|43424|43461.5|43441.5|43487.5|43467.5|43439|43419|45
1653991200000|2022-05-31 10:00:00|43459|43439|43459|43439|43476.5|43456.5|43446.5|43426.5|51
1653991500000|2022-05-31 10:05:00|43460|43440|43454|43434|43479|43459|43454|43434|35
1653991800000|2022-05-31 10:10:00|43456.5|43436.5|43449|43429|43459|43439|43444|43424|40
1653992100000|2022-05-31 10:15:00|43450.1|43430.1|43436.5|43416.5|43460.4|43440.4|43426.5|43406.5|34
1653992400000|2022-05-31 10:20:00|43435.4|43415.4|43425.4|43405.4|43435.4|43415.4|43411.5|43391.5|123
1653992700000|2022-05-31 10:25:00|43426.5|43406.5|43431.5|43411.5|43451.5|43431.5|43426.5|43406.5|30
1653993000000|2022-05-31 10:30:00|43429|43409|43452.6|43432.6|43452.6|43432.6|43429|43409|24
1653993300000|2022-05-31 10:35:00|43454|43434|43431.5|43411.5|43461.5|43441.5|43419|43399|74
1653993600000|2022-05-31 10:40:00|43430.4|43410.4|43469|43449|43470.1|43450.1|43430.1|43410.1|53
1653993900000|2022-05-31 10:45:00|43471.5|43451.5|43451.5|43431.5|43502.6|43482.6|43441.5|43421.5|66
1653994200000|2022-05-31 10:50:00|43447.9|43427.9|43411.2|43391.2|43459|43439|43376.5|43356.5|66
1653994500000|2022-05-31 10:55:00|43412.6|43392.6|43404.4|43384.4|43415.4|43395.4|43386.9|43366.9|109
1653994800000|2022-05-31 11:00:00|43409.4|43389.4|43421.9|43401.9|43444.4|43424.4|43409.4|43389.4|49
1653995100000|2022-05-31 11:05:00|43424.4|43404.4|43406.9|43386.9|43426.9|43406.9|43404.4|43384.4|72
1653995400000|2022-05-31 11:10:00|43405.8|43385.8|43388|43368|43419.4|43399.4|43385.5|43365.5|104
1653995700000|2022-05-31 11:15:00|43390.5|43370.5|43317.6|43297.6|43391.9|43371.9|43300.5|43280.5|240
1653996000000|2022-05-31 11:20:00|43319|43299|43338.7|43318.7|43356.5|43336.5|43319|43299|88
1653996300000|2022-05-31 11:25:00|43337.6|43317.6|43364.4|43344.4|43379.4|43359.4|43335.1|43315.1|139
1653996600000|2022-05-31 11:30:00|43366.9|43346.9|43336.9|43316.9|43405.5|43385.5|43334.4|43314.4|186
1653996900000|2022-05-31 11:35:00|43344.4|43324.4|43354.4|43334.4|43390.5|43370.5|43331.9|43311.9|168
1653997200000|2022-05-31 11:40:00|43355.8|43335.8|43363|43343|43371.9|43351.9|43355.8|43335.8|48
1653997500000|2022-05-31 11:45:00|43360.5|43340.5|43355.9|43335.9|43365.9|43345.9|43353.4|43333.4|47
1653997800000|2022-05-31 11:50:00|43353.4|43333.4|43359.4|43339.4|43368.4|43348.4|43353.4|43333.4|102
1653998100000|2022-05-31 11:55:00|43360.9|43340.9|43409.4|43389.4|43411.9|43391.9|43356.2|43336.2|101
1653998400000|2022-05-31 12:00:00|43408.4|43388.4|43355.9|43335.9|43419.4|43399.4|43354.4|43334.4|176
1653998700000|2022-05-31 12:05:00|43353.4|43333.4|43361.9|43341.9|43371.6|43351.6|43353.4|43333.4|123
1653999000000|2022-05-31 12:10:00|43371.9|43351.9|43380.9|43360.9|43411.9|43391.9|43371.9|43351.9|208
1653999300000|2022-05-31 12:15:00|43378.4|43358.4|43396.9|43376.9|43399.4|43379.4|43360.9|43340.9|104
1653999600000|2022-05-31 12:20:00|43398.4|43378.4|43402.3|43382.3|43410.9|43390.9|43398.4|43378.4|107
1653999900000|2022-05-31 12:25:00|43401.3|43381.3|43419.5|43399.5|43424.5|43404.5|43400.9|43380.9|224
1654000200000|2022-05-31 12:30:00|43418|43398|43371.3|43351.3|43445.5|43425.5|43370.2|43350.2|230
1654000500000|2022-05-31 12:35:00|43370.2|43350.2|43321.6|43301.6|43370.2|43350.2|43318.8|43298.8|294
1654000800000|2022-05-31 12:40:00|43322.7|43302.7|43288.4|43268.4|43322.7|43302.7|43246.3|43226.3|655
1654001100000|2022-05-31 12:45:00|43287.3|43267.3|43337.3|43317.3|43342.3|43322.3|43285.2|43265.2|129
1654001400000|2022-05-31 12:50:00|43336.3|43316.3|43333.8|43313.8|43362.3|43342.3|43333.8|43313.8|257
1654001700000|2022-05-31 12:55:00|43334.8|43314.8|43335.9|43315.9|43348.8|43328.8|43326.3|43306.3|253
1654002000000|2022-05-31 13:00:00|43337|43317|43228.8|43208.8|43347|43327|43212.4|43192.4|598
1654002300000|2022-05-31 13:05:00|43227.4|43207.4|43279.9|43259.9|43279.9|43259.9|43222.4|43202.4|312
1654002600000|2022-05-31 13:10:00|43278.8|43258.8|43286.7|43266.7|43287.7|43267.7|43264.9|43244.9|283
1654002900000|2022-05-31 13:15:00|43284.2|43264.2|43320.9|43300.9|43334.9|43314.9|43276.3|43256.3|196
1654003200000|2022-05-31 13:20:00|43322.4|43302.4|43347.4|43327.4|43364.9|43344.9|43312.4|43292.4|254
1654003500000|2022-05-31 13:25:00|43345.9|43325.9|43407|43387|43434.9|43414.9|43344.9|43324.9|424
1654003800000|2022-05-31 13:30:00|43408.4|43388.4|43316.3|43296.3|43423.1|43403.1|43316.3|43296.3|500
1654004100000|2022-05-31 13:35:00|43317.4|43297.4|43299.9|43279.9|43334.9|43314.9|43292.4|43272.4|394
1654004400000|2022-05-31 13:40:00|43298.8|43278.8|43202.4|43182.4|43314.9|43294.9|43182.4|43162.4|406
1654004700000|2022-05-31 13:45:00|43204.5|43184.5|43242.4|43222.4|43251|43231|43193.5|43173.5|331
1654005000000|2022-05-31 13:50:00|43239.9|43219.9|43301|43281|43312.4|43292.4|43239.9|43219.9|295
1654005300000|2022-05-31 13:55:00|43299.9|43279.9|43291|43271|43307.4|43287.4|43286|43266|206
1654005600000|2022-05-31 14:00:00|43288.5|43268.5|43197.4|43177.4|43297.4|43277.4|43196.4|43176.4|258
1654005900000|2022-05-31 14:05:00|43196|43176|43162.4|43142.4|43264.9|43244.9|43157.4|43137.4|357
1654006200000|2022-05-31 14:10:00|43161.4|43141.4|43258.9|43238.9|43258.9|43238.9|43157.4|43137.4|299
1654006500000|2022-05-31 14:15:00|43259.9|43239.9|43217.4|43197.4|43272.4|43252.4|43207.4|43187.4|259
1654006800000|2022-05-31 14:20:00|43222.4|43202.4|43237.4|43217.4|43274.9|43254.9|43222.4|43202.4|237
1654007100000|2022-05-31 14:25:00|43236.4|43216.4|43219.9|43199.9|43259.9|43239.9|43167.4|43147.4|293
1654007400000|2022-05-31 14:30:00|43217.4|43197.4|43199.9|43179.9|43256|43236|43184.9|43164.9|291
1654007700000|2022-05-31 14:35:00|43202.4|43182.4|43207.4|43187.4|43243.5|43223.5|43197.4|43177.4|310
1654008000000|2022-05-31 14:40:00|43206|43186|43153.5|43133.5|43214.9|43194.9|43142.4|43122.4|435
1654008300000|2022-05-31 14:45:00|43155|43135|43127.5|43107.5|43186|43166|43120|43100|433
1654008600000|2022-05-31 14:50:00|43126.4|43106.4|43141|43121|43155|43135|43118.5|43098.5|234
1654008900000|2022-05-31 14:55:00|43142.5|43122.5|43077.5|43057.5|43142.5|43122.5|43055|43035|413
1654009200000|2022-05-31 15:00:00|43078.5|43058.5|43085.3|43065.3|43115|43095|43064.3|43044.3|279
1654009500000|2022-05-31 15:05:00|43084.3|43064.3|42970.4|42950.4|43091.8|43071.8|42955.4|42935.4|613
1654009800000|2022-05-31 15:10:00|42971.4|42951.4|42970.4|42950.4|43020.4|43000.4|42965.4|42945.4|310
1654010100000|2022-05-31 15:15:00|42969.3|42949.3|42927.9|42907.9|43010.4|42990.4|42925.4|42905.4|534
1654010400000|2022-05-31 15:20:00|42928.9|42908.9|42918.9|42898.9|42963.9|42943.9|42904.3|42884.3|366
1654010700000|2022-05-31 15:25:00|42917.9|42897.9|42956.1|42936.1|43002.9|42982.9|42913.9|42893.9|292
1654011000000|2022-05-31 15:30:00|42954.7|42934.7|42897.9|42877.9|42975.8|42955.8|42890.4|42870.4|441
1654011300000|2022-05-31 15:35:00|42902.9|42882.9|42955.4|42935.4|42985.4|42965.4|42895.4|42875.4|267
1654011600000|2022-05-31 15:40:00|42954.3|42934.3|42988.9|42968.9|43012.9|42992.9|42949.3|42929.3|213
1654011900000|2022-05-31 15:45:00|42990|42970|42979|42959|43012.9|42992.9|42969.3|42949.3|217
1654012200000|2022-05-31 15:50:00|42977.9|42957.9|43071.8|43051.8|43072.9|43052.9|42977.9|42957.9|247
1654012500000|2022-05-31 15:55:00|43072.9|43052.9|43091.8|43071.8|43106.8|43086.8|43044|43024|424
1654012800000|2022-05-31 16:00:00|43090.4|43070.4|43090.4|43070.4|43095.4|43075.4|43059.3|43039.3|221
1654013100000|2022-05-31 16:05:00|43094|43074|43051.8|43031.8|43102.9|43082.9|43045.4|43025.4|162
1654013400000|2022-05-31 16:10:00|43049.3|43029.3|43055.4|43035.4|43090.4|43070.4|43047.9|43027.9|98
1654013700000|2022-05-31 16:15:00|43057.9|43037.9|43051.9|43031.9|43066.9|43046.9|43045.4|43025.4|84
1654014000000|2022-05-31 16:20:00|43052.9|43032.9|43042.9|43022.9|43062.9|43042.9|43035.4|43015.4|115
1654014300000|2022-05-31 16:25:00|43044|43024|43052.9|43032.9|43082.9|43062.9|43044|43024|196
1654014600000|2022-05-31 16:30:00|43051.5|43031.5|43065.4|43045.4|43076.9|43056.9|43046.9|43026.9|147
1654014900000|2022-05-31 16:35:00|43066.5|43046.5|43112.9|43092.9|43125.4|43105.4|43066.5|43046.5|243
1654015200000|2022-05-31 16:40:00|43114|43094|43059.4|43039.4|43116.5|43096.5|43056.9|43036.9|252
1654015500000|2022-05-31 16:45:00|43057.9|43037.9|43042.9|43022.9|43065.4|43045.4|43035.4|43015.4|186
1654015800000|2022-05-31 16:50:00|43044|43024|43020.5|43000.5|43051.5|43031.5|43020.5|43000.5|210
1654016100000|2022-05-31 16:55:00|43023|43003|43016.9|42996.9|43040.1|43020.1|42983.7|42963.7|1167
1654016400000|2022-05-31 17:00:00|43014.4|42994.4|42942.7|42922.7|43056.9|43036.9|42907.3|42887.3|594
1654016700000|2022-05-31 17:05:00|42941.2|42921.2|42963.7|42943.7|42976.2|42956.2|42940.2|42920.2|102
1654017000000|2022-05-31 17:10:00|42961.2|42941.2|42978.4|42958.4|43005.9|42985.9|42960.2|42940.2|105
1654017300000|2022-05-31 17:15:00|42977.3|42957.3|42953.4|42933.4|42977.3|42957.3|42940.9|42920.9|70
1654017600000|2022-05-31 17:20:00|42954.4|42934.4|42953.4|42933.4|42958.4|42938.4|42940.9|42920.9|53
1654017900000|2022-05-31 17:25:00|42951.9|42931.9|42968.4|42948.4|42980.9|42960.9|42950.9|42930.9|97
1654018200000|2022-05-31 17:30:00|42965.9|42945.9|42998.4|42978.4|43002.3|42982.3|42930.9|42910.9|112
1654018500000|2022-05-31 17:35:00|42996.9|42976.9|43003.4|42983.4|43015.5|42995.5|42973.4|42953.4|89
1654018800000|2022-05-31 17:40:00|42999.8|42979.8|43009.4|42989.4|43013.4|42993.4|42998.4|42978.4|62
1654019100000|2022-05-31 17:45:00|43008.4|42988.4|42967.3|42947.3|43009.4|42989.4|42955.9|42935.9|107
1654019400000|2022-05-31 17:50:00|42965.9|42945.9|42978.4|42958.4|42988.4|42968.4|42954.8|42934.8|94
1654019700000|2022-05-31 17:55:00|42977.3|42957.3|42980.9|42960.9|42983.4|42963.4|42963.4|42943.4|147
1654020000000|2022-05-31 18:00:00|42978.4|42958.4|43009.9|42989.9|43034.5|43014.5|42968.4|42948.4|153
1654020300000|2022-05-31 18:05:00|43008.4|42988.4|43005.9|42985.9|43008.4|42988.4|42978.4|42958.4|98
1654020600000|2022-05-31 18:10:00|43010.9|42990.9|43024.9|43004.9|43030.9|43010.9|43010.9|42990.9|111
1654020900000|2022-05-31 18:15:00|43027.4|43007.4|43005.9|42985.9|43033.4|43013.4|43003.4|42983.4|34
1654021200000|2022-05-31 18:20:00|43004.9|42984.9|42970.9|42950.9|43008.4|42988.4|42958.4|42938.4|33
1654021500000|2022-05-31 18:25:00|42969.9|42949.9|42943.4|42923.4|42970.9|42950.9|42938.4|42918.4|42
1654021800000|2022-05-31 18:30:00|42944.5|42924.5|42955.9|42935.9|42963.4|42943.4|42942|42922|24
1654022100000|2022-05-31 18:35:00|42957.4|42937.4|42955.9|42935.9|42973.4|42953.4|42951.3|42931.3|66
1654022400000|2022-05-31 18:40:00|42954.9|42934.9|42921|42901|42954.9|42934.9|42920.9|42900.9|46
1654022700000|2022-05-31 18:45:00|42916|42896|42878.5|42858.5|42916|42896|42871|42851|50
1654023000000|2022-05-31 18:50:00|42877.4|42857.4|42848.5|42828.5|42878.5|42858.5|42834.5|42814.5|126
1654023300000|2022-05-31 18:55:00|42847.4|42827.4|42856|42836|42856|42836|42829.9|42809.9|19
1654023600000|2022-05-31 19:00:00|42857|42837|42832|42812|42861|42841|42806|42786|52
1654023900000|2022-05-31 19:05:00|42833.5|42813.5|42857|42837|42869.5|42849.5|42813.5|42793.5|61
1654024200000|2022-05-31 19:10:00|42858.1|42838.1|42863.5|42843.5|42863.5|42843.5|42841|42821|27
1654024500000|2022-05-31 19:15:00|42864.5|42844.5|42881|42861|42911|42891|42864.5|42844.5|50
1654024800000|2022-05-31 19:20:00|42879.9|42859.9|42903.5|42883.5|42911|42891|42878.5|42858.5|9
1654025100000|2022-05-31 19:25:00|42902.4|42882.4|42908.5|42888.5|42908.5|42888.5|42891|42871|19
1654025400000|2022-05-31 19:30:00|42910.6|42890.6|42951|42931|42956|42936|42909.6|42889.6|54
1654025700000|2022-05-31 19:35:00|42949.9|42929.9|42928.5|42908.5|42949.9|42929.9|42924.6|42904.6|29
1654026000000|2022-05-31 19:40:00|42929.6|42909.6|42923.5|42903.5|42948.5|42928.5|42923.5|42903.5|45
1654026300000|2022-05-31 19:45:00|42922.5|42902.5|42920|42900|42931|42911|42908.5|42888.5|45
1654026600000|2022-05-31 19:50:00|42918.9|42898.9|42907.1|42887.1|42970|42950|42901|42881|188
1654026900000|2022-05-31 19:55:00|42908.5|42888.5|42895|42875|42913.5|42893.5|42883.5|42863.5|59
1654027200000|2022-05-31 20:00:00|42896|42876|42888.5|42868.5|42923.5|42903.5|42888.5|42868.5|102
1654027500000|2022-05-31 20:05:00|42886|42866|42906|42886|42908.5|42888.5|42876|42856|25
1654027800000|2022-05-31 20:10:00|42907.1|42887.1|42883.5|42863.5|42908.5|42888.5|42883.5|42863.5|30
1654028100000|2022-05-31 20:15:00|42884.6|42864.6|42883.5|42863.5|42888.5|42868.5|42878.5|42858.5|9
1654028400000|2022-05-31 20:20:00|42885|42865|42886.1|42866.1|42896.1|42876.1|42885|42865|37
1654028700000|2022-05-31 20:25:00|42884.6|42864.6|42875.7|42855.7|42884.6|42864.6|42868.6|42848.6|30
1654029000000|2022-05-31 20:30:00|42876.7|42856.7|42879.6|42859.6|42885.7|42865.7|42875.7|42855.7|24
1654029300000|2022-05-31 20:35:00|42875|42855|42862.1|42842.1|42885.7|42865.7|42862.1|42842.1|64
1654029600000|2022-05-31 20:40:00|42857.1|42837.1|42853.2|42833.2|42863.2|42843.2|42853.2|42833.2|27
1654029900000|2022-05-31 20:45:00|42859.2|42839.2|42863.2|42843.2|42863.2|42843.2|42854.6|42834.6|48
1654030200000|2022-05-31 20:50:00|42861.7|42841.7|42867.1|42847.1|42868.2|42848.2|42859.2|42839.2|23
1654030500000|2022-05-31 20:55:00|42866.1|42846.1|42894.6|42874.6|42894.6|42874.6|42866.1|42846.1|27
1654034400000|2022-05-31 22:00:00|42908.4|42888.4|42935.8|42915.8|42935.8|42915.8|42882.2|42862.2|63
1654034700000|2022-05-31 22:05:00|42937.9|42917.9|42948.3|42928.3|42950.8|42930.8|42935.8|42915.8|31
1654035000000|2022-05-31 22:10:00|42945.8|42925.8|42938.3|42918.3|42945.8|42925.8|42933.7|42913.7|10
1654035300000|2022-05-31 22:15:00|42939.7|42919.7|42940.8|42920.8|42943.3|42923.3|42939.7|42919.7|8
1654035600000|2022-05-31 22:20:00|42951.8|42931.8|42956.2|42936.2|42956.2|42936.2|42951.8|42931.8|9
1654035900000|2022-05-31 22:25:00|42954.7|42934.7|42926.2|42906.2|42956.2|42936.2|42923.7|42903.7|22
1654036200000|2022-05-31 22:30:00|42927.2|42907.2|42909.7|42889.7|42927.2|42907.2|42909.7|42889.7|32
1654036500000|2022-05-31 22:35:00|42910.8|42890.8|42903.7|42883.7|42912.2|42892.2|42901.2|42881.2|37
1654036800000|2022-05-31 22:40:00|42901.2|42881.2|42907.2|42887.2|42909.7|42889.7|42899.7|42879.7|8
1654037100000|2022-05-31 22:45:00|42904.7|42884.7|42926.2|42906.2|42926.2|42906.2|42904.7|42884.7|22
1654037400000|2022-05-31 22:50:00|42927.3|42907.3|42909.8|42889.8|42933.7|42913.7|42908.7|42888.7|12
1654037700000|2022-05-31 22:55:00|42910.8|42890.8|42921.2|42901.2|42932.3|42912.3|42910.8|42890.8|8
1654038000000|2022-05-31 23:00:00|42923.7|42903.7|42920.8|42900.8|42924.8|42904.8|42917.3|42897.3|21
1654038300000|2022-05-31 23:05:00|42919.8|42899.8|42927.3|42907.3|42929.8|42909.8|42917.3|42897.3|14
1654038600000|2022-05-31 23:10:00|42929.8|42909.8|42954.8|42934.8|42961.2|42941.2|42929.8|42909.8|40
1654038900000|2022-05-31 23:15:00|42949.8|42929.8|42939.8|42919.8|42949.8|42929.8|42939.8|42919.8|12
1654039200000|2022-05-31 23:20:00|42943.7|42923.7|42947.3|42927.3|42947.3|42927.3|42941.2|42921.2|13
1654039500000|2022-05-31 23:25:00|42946.2|42926.2|42949.8|42929.8|42954.8|42934.8|42943.7|42923.7|6
1654039800000|2022-05-31 23:30:00|42952.3|42932.3|42961.3|42941.3|42962.3|42942.3|42952.3|42932.3|5
1654040100000|2022-05-31 23:35:00|42959.8|42939.8|42942.3|42922.3|42962.3|42942.3|42939.8|42919.8|21
1654040400000|2022-05-31 23:40:00|42941.3|42921.3|42952.3|42932.3|42957.3|42937.3|42939.8|42919.8|18
1654040700000|2022-05-31 23:45:00|42951.3|42931.3|42957.3|42937.3|42958.4|42938.4|42949.8|42929.8|12
1654041000000|2022-05-31 23:50:00|42958.4|42938.4|42962.3|42942.3|42974.8|42954.8|42958.4|42938.4|20
1654041300000|2022-05-31 23:55:00|42963.8|42943.8|42959.8|42939.8|42965.9|42945.9|42954.8|42934.8|13
1654041600000|2022-06-01 00:00:00|42960.9|42940.9|42987.3|42967.3|42988.4|42968.4|42952.3|42932.3|69
1654041900000|2022-06-01 00:05:00|42986.3|42966.3|43007.3|42987.3|43009.8|42989.8|42973.8|42953.8|97
1654042200000|2022-06-01 00:10:00|43004.8|42984.8|42967.3|42947.3|43004.8|42984.8|42953.8|42933.8|42
1654042500000|2022-06-01 00:15:00|42964.8|42944.8|42979.8|42959.8|42982.3|42962.3|42956.3|42936.3|40
1654042800000|2022-06-01 00:20:00|42980.9|42960.9|42997.3|42977.3|42999.8|42979.8|42968.8|42948.8|48
1654043100000|2022-06-01 00:25:00|42994.8|42974.8|43019.9|42999.9|43038.8|43018.8|42993.8|42973.8|88
1654043400000|2022-06-01 00:30:00|43021.3|43001.3|43024.5|43004.5|43028.8|43008.8|43011.3|42991.3|43
1654043700000|2022-06-01 00:35:00|43022.4|43002.4|42995.3|42975.3|43024.9|43004.9|42995.3|42975.3|33
1654044000000|2022-06-01 00:40:00|42996.3|42976.3|42993.8|42973.8|42998.8|42978.8|42983.8|42963.8|15
1654044300000|2022-06-01 00:45:00|42994.9|42974.9|43008.8|42988.8|43008.8|42988.8|42991.3|42971.3|23
1654044600000|2022-06-01 00:50:00|43010.3|42990.3|43012.4|42992.4|43016.3|42996.3|42993.8|42973.8|35
1654044900000|2022-06-01 00:55:00|43011.3|42991.3|42998.8|42978.8|43013.8|42993.8|42986.3|42966.3|44
1654045200000|2022-06-01 01:00:00|42999.9|42979.9|43013.8|42993.8|43026.3|43006.3|42973.8|42953.8|343
1654045500000|2022-06-01 01:05:00|43014.9|42994.9|43063.8|43043.8|43064.9|43044.9|42998.8|42978.8|182
1654045800000|2022-06-01 01:10:00|43061.3|43041.3|43058.9|43038.9|43078.9|43058.9|43053.9|43033.9|124
1654046100000|2022-06-01 01:15:00|43060.3|43040.3|43063.9|43043.9|43076.4|43056.4|43048.9|43028.9|83
1654046400000|2022-06-01 01:20:00|43061.4|43041.4|43041.4|43021.4|43061.4|43041.4|43036.4|43016.4|69
1654046700000|2022-06-01 01:25:00|43040.3|43020.3|43013.9|42993.9|43041.4|43021.4|43002.8|42982.8|70
1654047000000|2022-06-01 01:30:00|43012.8|42992.8|42961.4|42941.4|43012.8|42992.8|42933.9|42913.9|212
1654047300000|2022-06-01 01:35:00|42963.9|42943.9|42936.4|42916.4|42963.9|42943.9|42913.9|42893.9|113
1654047600000|2022-06-01 01:40:00|42933.9|42913.9|42871.4|42851.4|42933.9|42913.9|42861.4|42841.4|210
1654047900000|2022-06-01 01:45:00|42867.8|42847.8|42881.4|42861.4|42899.9|42879.9|42838.9|42818.9|191
1654048200000|2022-06-01 01:50:00|42878.9|42858.9|42921.4|42901.4|42921.4|42901.4|42863.9|42843.9|97
1654048500000|2022-06-01 01:55:00|42922.4|42902.4|42957.4|42937.4|42962.9|42942.9|42921.4|42901.4|107
1654048800000|2022-06-01 02:00:00|42956.4|42936.4|42926.4|42906.4|42956.4|42936.4|42903.9|42883.9|64
1654049100000|2022-06-01 02:05:00|42927.4|42907.4|42908.9|42888.9|42936.4|42916.4|42896.4|42876.4|71
1654049400000|2022-06-01 02:10:00|42911.4|42891.4|42973.9|42953.9|42978.9|42958.9|42911.4|42891.4|47
1654049700000|2022-06-01 02:15:00|42968.9|42948.9|42963.9|42943.9|42973.9|42953.9|42953.9|42933.9|27
1654050000000|2022-06-01 02:20:00|42958.9|42938.9|42958.9|42938.9|42985.4|42965.4|42956.4|42936.4|27
1654050300000|2022-06-01 02:25:00|42957.9|42937.9|42943.9|42923.9|42967.5|42947.5|42938.9|42918.9|29
1654050600000|2022-06-01 02:30:00|42945|42925|43001.4|42981.4|43010|42990|42943.9|42923.9|66
1654050900000|2022-06-01 02:35:00|42998.9|42978.9|42993.9|42973.9|42998.9|42978.9|42978.9|42958.9|31
1654051200000|2022-06-01 02:40:00|42991.4|42971.4|42978.9|42958.9|43003.9|42983.9|42971.4|42951.4|58
1654051500000|2022-06-01 02:45:00|42981.4|42961.4|42964|42944|43000|42980|42964|42944|49
1654051800000|2022-06-01 02:50:00|42965|42945|42950|42930|42986.5|42966.5|42936.5|42916.5|97
1654052100000|2022-06-01 02:55:00|42951.5|42931.5|42979|42959|42979|42959|42949|42929|61
1654052400000|2022-06-01 03:00:00|42976.5|42956.5|42954|42934|42977.5|42957.5|42944|42924|37
1654052700000|2022-06-01 03:05:00|42951.5|42931.5|42916.5|42896.5|42954|42934|42909|42889|76
1654053000000|2022-06-01 03:10:00|42917.5|42897.5|42924|42904|42946.5|42926.5|42917.5|42897.5|46
1654053300000|2022-06-01 03:15:00|42929|42909|42964|42944|42969|42949|42924|42904|95
1654053600000|2022-06-01 03:20:00|42965|42945|42945|42925|42974|42954|42921.5|42901.5|99
1654053900000|2022-06-01 03:25:00|42941.5|42921.5|42899|42879|42944|42924|42899|42879|66
1654054200000|2022-06-01 03:30:00|42900|42880|42912.5|42892.5|42912.5|42892.5|42899|42879|15
1654054500000|2022-06-01 03:35:00|42909|42889|42879|42859|42911.5|42891.5|42876.5|42856.5|41
1654054800000|2022-06-01 03:40:00|42881.5|42861.5|42879|42859|42881.5|42861.5|42874|42854|22
1654055100000|2022-06-01 03:45:00|42881.5|42861.5|42881.5|42861.5|42889|42869|42881.5|42861.5|24
1654055400000|2022-06-01 03:50:00|42884|42864|42866.5|42846.5|42884|42864|42866.5|42846.5|58
1654055700000|2022-06-01 03:55:00|42865.1|42845.1|42855.5|42835.5|42865.1|42845.1|42851.9|42831.9|42
1654056000000|2022-06-01 04:00:00|42858|42838|42833.4|42813.4|42858|42838|42824.4|42804.4|115
1654056300000|2022-06-01 04:05:00|42832|42812|42802|42782|42844.5|42824.5|42799.5|42779.5|136
1654056600000|2022-06-01 04:10:00|42800.9|42780.9|42744.5|42724.5|42802|42782|42737|42717|125
1654056900000|2022-06-01 04:15:00|42742|42722|42752|42732|42754.5|42734.5|42724.5|42704.5|103
1654057200000|2022-06-01 04:20:00|42757|42737|42762|42742|42774.5|42754.5|42745.5|42725.5|44
1654057500000|2022-06-01 04:25:00|42759.5|42739.5|42769.5|42749.5|42779.5|42759.5|42752|42732|32
1654057800000|2022-06-01 04:30:00|42768.4|42748.4|42729.5|42709.5|42768.4|42748.4|42729.5|42709.5|64
1654058100000|2022-06-01 04:35:00|42730.5|42710.5|42732|42712|42732|42712|42697|42677|74
1654058400000|2022-06-01 04:40:00|42733|42713|42737|42717|42749.5|42729.5|42718|42698|36
1654058700000|2022-06-01 04:45:00|42739.1|42719.1|42734.5|42714.5|42748.5|42728.5|42722|42702|18
1654059000000|2022-06-01 04:50:00|42737|42717|42733.5|42713.5|42754.5|42734.5|42733.5|42713.5|27
1654059300000|2022-06-01 04:55:00|42728.5|42708.5|42760.5|42740.5|42760.5|42740.5|42724.5|42704.5|38
1654059600000|2022-06-01 05:00:00|42759.5|42739.5|42757|42737|42765.6|42745.6|42747|42727|58
1654059900000|2022-06-01 05:05:00|42758.1|42738.1|42744.5|42724.5|42782|42762|42739.5|42719.5|59
1654060200000|2022-06-01 05:10:00|42747|42727|42740.6|42720.6|42757|42737|42727|42707|66
1654060500000|2022-06-01 05:15:00|42738.1|42718.1|42750.6|42730.6|42753.5|42733.5|42738.1|42718.1|48
1654060800000|2022-06-01 05:20:00|42748.1|42728.1|42744.5|42724.5|42754.1|42734.1|42737|42717|34
1654061100000|2022-06-01 05:25:00|42747|42727|42797|42777|42809.5|42789.5|42747|42727|59
1654061400000|2022-06-01 05:30:00|42793.1|42773.1|42703.5|42683.5|42800.6|42780.6|42702|42682|222
1654061700000|2022-06-01 05:35:00|42702|42682|42688.5|42668.5|42704.5|42684.5|42659.6|42639.6|233
1654062000000|2022-06-01 05:40:00|42689.6|42669.6|42742.1|42722.1|42744.6|42724.6|42687.1|42667.1|61
1654062300000|2022-06-01 05:45:00|42740.6|42720.6|42702.1|42682.1|42762.1|42742.1|42682.1|42662.1|103
1654062600000|2022-06-01 05:50:00|42699.6|42679.6|42749.6|42729.6|42750.6|42730.6|42697.1|42677.1|63
1654062900000|2022-06-01 05:55:00|42752.1|42732.1|42734.6|42714.6|42762.1|42742.1|42712.1|42692.1|73
1654063200000|2022-06-01 06:00:00|42733.5|42713.5|42754.6|42734.6|42754.6|42734.6|42702.1|42682.1|169
1654063500000|2022-06-01 06:05:00|42752.1|42732.1|42787.1|42767.1|42787.1|42767.1|42752.1|42732.1|74
1654063800000|2022-06-01 06:10:00|42786.1|42766.1|42802.1|42782.1|42825.6|42805.6|42784.6|42764.6|82
1654064100000|2022-06-01 06:15:00|42807.1|42787.1|42787.1|42767.1|42814.6|42794.6|42778.1|42758.1|67
1654064400000|2022-06-01 06:20:00|42788.1|42768.1|42837.7|42817.7|42837.7|42817.7|42786.1|42766.1|57
1654064700000|2022-06-01 06:25:00|42839.2|42819.2|42816.7|42796.7|42846.2|42826.2|42811.7|42791.7|53
1654065000000|2022-06-01 06:30:00|42819.2|42799.2|42829.2|42809.2|42841.7|42821.7|42815.2|42795.2|66
1654065300000|2022-06-01 06:35:00|42831.7|42811.7|42846.3|42826.3|42852.7|42832.7|42814.2|42794.2|104
1654065600000|2022-06-01 06:40:00|42847.3|42827.3|42901.7|42881.7|42904.6|42884.6|42844.2|42824.2|128
1654065900000|2022-06-01 06:45:00|42902.7|42882.7|42882.7|42862.7|42904.2|42884.2|42876.7|42856.7|67
1654066200000|2022-06-01 06:50:00|42884.2|42864.2|42881.7|42861.7|42906.7|42886.7|42881.7|42861.7|46
1654066500000|2022-06-01 06:55:00|42884.2|42864.2|42899.2|42879.2|42915.2|42895.2|42881.7|42861.7|74
1654066800000|2022-06-01 07:00:00|42890.7|42870.7|43036.7|43016.7|43041.7|43021.7|42890.7|42870.7|184
1654067100000|2022-06-01 07:05:00|43037.8|43017.8|43057.8|43037.8|43077.8|43057.8|43034.2|43014.2|220
1654067400000|2022-06-01 07:10:00|43066.3|43046.3|43022.3|43002.3|43071.7|43051.7|43019.8|42999.8|131
1654067700000|2022-06-01 07:15:00|43021.3|43001.3|42996.3|42976.3|43026.3|43006.3|42996.3|42976.3|78
1654068000000|2022-06-01 07:20:00|42993.8|42973.8|42946.3|42926.3|43001.3|42981.3|42931.3|42911.3|139
1654068300000|2022-06-01 07:25:00|42945.3|42925.3|42936.3|42916.3|42948.8|42928.8|42921.3|42901.3|90
1654068600000|2022-06-01 07:30:00|42938.8|42918.8|42982.8|42962.8|42996.3|42976.3|42926.3|42906.3|101
1654068900000|2022-06-01 07:35:00|42983.8|42963.8|42998.8|42978.8|43031.3|43011.3|42983.8|42963.8|83
1654069200000|2022-06-01 07:40:00|42997.8|42977.8|42964.9|42944.9|43003.8|42983.8|42956.3|42936.3|65
1654069500000|2022-06-01 07:45:00|42965.9|42945.9|42993.8|42973.8|42996.3|42976.3|42960.3|42940.3|73
1654069800000|2022-06-01 07:50:00|42991.3|42971.3|43011.3|42991.3|43059.9|43039.9|42991.3|42971.3|112
1654070100000|2022-06-01 07:55:00|43012.4|42992.4|43023.8|43003.8|43041.3|43021.3|43011.3|42991.3|40
1654070400000|2022-06-01 08:00:00|43022.8|43002.8|43051.3|43031.3|43051.3|43031.3|43014.9|42994.9|58
1654070700000|2022-06-01 08:05:00|43050.3|43030.3|43076.4|43056.4|43091.4|43071.4|42996.3|42976.3|158
1654071000000|2022-06-01 08:10:00|43074.9|43054.9|42966.4|42946.4|43077.4|43057.4|42956.4|42936.4|120
1654071300000|2022-06-01 08:15:00|42962.8|42942.8|42893.9|42873.9|42971.4|42951.4|42893.9|42873.9|69
1654071600000|2022-06-01 08:20:00|42891.4|42871.4|42891.4|42871.4|42908.9|42888.9|42863.9|42843.9|78
1654071900000|2022-06-01 08:25:00|42888.9|42868.9|42869.9|42849.9|42888.9|42868.9|42860.3|42840.3|41
1654072200000|2022-06-01 08:30:00|42868.9|42848.9|42881.4|42861.4|42883.9|42863.9|42851.4|42831.4|60
1654072500000|2022-06-01 08:35:00|42880.3|42860.3|42866.4|42846.4|42913.9|42893.9|42826.4|42806.4|96
1654072800000|2022-06-01 08:40:00|42867.4|42847.4|42848.9|42828.9|42868.9|42848.9|42831.4|42811.4|33
1654073100000|2022-06-01 08:45:00|42851.4|42831.4|42807.4|42787.4|42851.4|42831.4|42807.4|42787.4|49
1654073400000|2022-06-01 08:50:00|42808.9|42788.9|42830.4|42810.4|42841.4|42821.4|42786.4|42766.4|47
1654073700000|2022-06-01 08:55:00|42828.9|42808.9|42823.9|42803.9|42841.4|42821.4|42823.9|42803.9|46
1654074000000|2022-06-01 09:00:00|42824.9|42804.9|42791.8|42771.8|42831.4|42811.4|42791.8|42771.8|85
1654074300000|2022-06-01 09:05:00|42792.9|42772.9|42791.4|42771.4|42840.4|42820.4|42791.4|42771.4|52
1654074600000|2022-06-01 09:10:00|42788.9|42768.9|42783.3|42763.3|42799.4|42779.4|42764.3|42744.3|83
1654074900000|2022-06-01 09:15:00|42784.4|42764.4|42804.4|42784.4|42813.3|42793.3|42784.4|42764.4|22
1654075200000|2022-06-01 09:20:00|42801.9|42781.9|42799.4|42779.4|42807.9|42787.9|42791.9|42771.9|57
1654075500000|2022-06-01 09:25:00|42800.4|42780.4|42833.3|42813.3|42839.4|42819.4|42800.4|42780.4|45
1654075800000|2022-06-01 09:30:00|42834.4|42814.4|42845.4|42825.4|42845.4|42825.4|42806.9|42786.9|52
1654076100000|2022-06-01 09:35:00|42846.9|42826.9|42841.9|42821.9|42864.4|42844.4|42831.9|42811.9|73
1654076400000|2022-06-01 09:40:00|42839.4|42819.4|42866.9|42846.9|42866.9|42846.9|42824.4|42804.4|56
1654076700000|2022-06-01 09:45:00|42867.9|42847.9|42894.4|42874.4|42896.4|42876.4|42864.4|42844.4|53
1654077000000|2022-06-01 09:50:00|42891.9|42871.9|42884.4|42864.4|42896.9|42876.9|42877.9|42857.9|34
1654077300000|2022-06-01 09:55:00|42882.3|42862.3|42889.4|42869.4|42894.4|42874.4|42879.4|42859.4|36
1654077600000|2022-06-01 10:00:00|42894.4|42874.4|42916.9|42896.9|42924|42904|42889.4|42869.4|43
1654077900000|2022-06-01 10:05:00|42914.4|42894.4|42901.9|42881.9|42921.9|42901.9|42899.4|42879.4|40
1654078200000|2022-06-01 10:10:00|42902.9|42882.9|42873.4|42853.4|42906.9|42886.9|42873.4|42853.4|58
1654078500000|2022-06-01 10:15:00|42871.9|42851.9|42879.4|42859.4|42879.4|42859.4|42844.4|42824.4|53
1654078800000|2022-06-01 10:20:00|42880.4|42860.4|42844.4|42824.4|42881.9|42861.9|42839.4|42819.4|41
1654079100000|2022-06-01 10:25:00|42843.4|42823.4|42815.5|42795.5|42844.4|42824.4|42807.4|42787.4|87
1654079400000|2022-06-01 10:30:00|42816.9|42796.9|42811.9|42791.9|42826.9|42806.9|42806.9|42786.9|54
1654079700000|2022-06-01 10:35:00|42813|42793|42791.9|42771.9|42818.4|42798.4|42791.9|42771.9|42
1654080000000|2022-06-01 10:40:00|42793|42773|42814.4|42794.4|42816.9|42796.9|42789.4|42769.4|42
1654080300000|2022-06-01 10:45:00|42815.5|42795.5|42797|42777|42841.9|42821.9|42797|42777|82
1654080600000|2022-06-01 10:50:00|42798|42778|42727|42707|42799.5|42779.5|42719.5|42699.5|117
1654080900000|2022-06-01 10:55:00|42725.5|42705.5|42749.5|42729.5|42757|42737|42712|42692|90
1654081200000|2022-06-01 11:00:00|42745.5|42725.5|42719.5|42699.5|42745.5|42725.5|42704.5|42684.5|120
1654081500000|2022-06-01 11:05:00|42722|42702|42757|42737|42757|42737|42714.5|42694.5|43
1654081800000|2022-06-01 11:10:00|42744.5|42724.5|42729.5|42709.5|42753|42733|42729.5|42709.5|47
1654082100000|2022-06-01 11:15:00|42727|42707|42754.5|42734.5|42757|42737|42700.5|42680.5|60
1654082400000|2022-06-01 11:20:00|42759.5|42739.5|42809.5|42789.5|42812|42792|42759.5|42739.5|160
1654082700000|2022-06-01 11:25:00|42807|42787|42921|42901|42932|42912|42801|42781|243
1654083000000|2022-06-01 11:30:00|42919.9|42899.9|42945.5|42925.5|42945.5|42925.5|42894.5|42874.5|169
1654083300000|2022-06-01 11:35:00|42947|42927|42969.5|42949.5|43002|42982|42942|42922|194
1654083600000|2022-06-01 11:40:00|42968.5|42948.5|42979.5|42959.5|42994.5|42974.5|42959.5|42939.5|108
1654083900000|2022-06-01 11:45:00|42982|42962|43027|43007|43027|43007|42972|42952|87
1654084200000|2022-06-01 11:50:00|43026|43006|42948|42928|43026|43006|42944.5|42924.5|136
1654084500000|2022-06-01 11:55:00|42947|42927|42979.5|42959.5|42984.5|42964.5|42927|42907|90
1654084800000|2022-06-01 12:00:00|42977.5|42957.5|43012|42992|43032|43012|42959.5|42939.5|239
1654085100000|2022-06-01 12:05:00|43006|42986|43092.6|43072.6|43111.6|43091.6|43002|42982|347
1654085400000|2022-06-01 12:10:00|43091.6|43071.6|43163.1|43143.1|43176.6|43156.6|43091.6|43071.6|442
1654085700000|2022-06-01 12:15:00|43165.1|43145.1|43225.7|43205.7|43244.2|43224.2|43154.1|43134.1|641
1654086000000|2022-06-01 12:20:00|43227.2|43207.2|43262.8|43242.8|43273.8|43253.8|43170.7|43150.7|475
1654086300000|2022-06-01 12:25:00|43266.3|43246.3|43212.2|43192.2|43271.3|43251.3|43212.2|43192.2|221
1654086600000|2022-06-01 12:30:00|43213.2|43193.2|43274.2|43254.2|43277.8|43257.8|43200.7|43180.7|333
1654086900000|2022-06-01 12:35:00|43272.8|43252.8|43333.2|43313.2|43362.8|43342.8|43271.3|43251.3|404
1654087200000|2022-06-01 12:40:00|43331.7|43311.7|43392.3|43372.3|43411.3|43391.3|43330.7|43310.7|788
1654087500000|2022-06-01 12:45:00|43387.3|43367.3|43438.4|43418.4|43440.9|43420.9|43382.3|43362.3|411
1654087800000|2022-06-01 12:50:00|43439.4|43419.4|43448.4|43428.4|43470.9|43450.9|43417.3|43397.3|400
1654088100000|2022-06-01 12:55:00|43449.8|43429.8|43457.3|43437.3|43462.3|43442.3|43423.4|43403.4|480
1654088400000|2022-06-01 13:00:00|43455.9|43435.9|43501.9|43481.9|43539.4|43519.4|43413.8|43393.8|1323
1654088700000|2022-06-01 13:05:00|43504.4|43484.4|43499.4|43479.4|43529.4|43509.4|43485.4|43465.4|767
1654089000000|2022-06-01 13:10:00|43500.4|43480.4|43516.9|43496.9|43531.4|43511.4|43490.9|43470.9|575
1654089300000|2022-06-01 13:15:00|43511.9|43491.9|43526.4|43506.4|43543.4|43523.4|43506.4|43486.4|380
1654089600000|2022-06-01 13:20:00|43523.9|43503.9|43509.4|43489.4|43538.4|43518.4|43499.4|43479.4|525
1654089900000|2022-06-01 13:25:00|43511.9|43491.9|43487.8|43467.8|43521.9|43501.9|43484.3|43464.3|523
1654090200000|2022-06-01 13:30:00|43486.3|43466.3|43523.4|43503.4|43530.3|43510.3|43477.8|43457.8|493
1654090500000|2022-06-01 13:35:00|43524.4|43504.4|43502.4|43482.4|43528.4|43508.4|43493.8|43473.8|523
1654090800000|2022-06-01 13:40:00|43503.8|43483.8|43482.4|43462.4|43514.9|43494.9|43474.9|43454.9|356
1654091100000|2022-06-01 13:45:00|43483.4|43463.4|43457.4|43437.4|43505.9|43485.9|43454.9|43434.9|376
1654091400000|2022-06-01 13:50:00|43451.3|43431.3|43434.4|43414.4|43457.4|43437.4|43400.9|43380.9|513
1654091700000|2022-06-01 13:55:00|43436.9|43416.9|43439.4|43419.4|43456.9|43436.9|43401.9|43381.9|296
1654092000000|2022-06-01 14:00:00|43438.4|43418.4|43379.4|43359.4|43438.4|43418.4|43356.9|43336.9|464
1654092300000|2022-06-01 14:05:00|43381.9|43361.9|43293.4|43273.4|43381.9|43361.9|43268.9|43248.9|485
1654092600000|2022-06-01 14:10:00|43289.4|43269.4|43295.3|43275.3|43297.8|43277.8|43238.3|43218.3|1015
1654092900000|2022-06-01 14:15:00|43293.3|43273.3|43275.3|43255.3|43297.8|43277.8|43257.3|43237.3|596
1654093200000|2022-06-01 14:20:00|43280.3|43260.3|43222.3|43202.3|43282.8|43262.8|43222.3|43202.3|427
1654093500000|2022-06-01 14:25:00|43223.3|43203.3|43172.9|43152.9|43244.3|43224.3|43163.3|43143.3|512
1654093800000|2022-06-01 14:30:00|43171.8|43151.8|43162.3|43142.3|43209.3|43189.3|43121.3|43101.3|516
1654094100000|2022-06-01 14:35:00|43160.2|43140.2|43233.8|43213.8|43237.3|43217.3|43149.8|43129.8|549
1654094400000|2022-06-01 14:40:00|43231.3|43211.3|43250.8|43230.8|43266.3|43246.3|43202.3|43182.3|425
1654094700000|2022-06-01 14:45:00|43249.8|43229.8|43222.3|43202.3|43250.8|43230.8|43205.8|43185.8|280
1654095000000|2022-06-01 14:50:00|43221.3|43201.3|43261.3|43241.3|43271.3|43251.3|43213.8|43193.8|557
1654095300000|2022-06-01 14:55:00|43258.8|43238.8|43308.8|43288.8|43312.3|43292.3|43240.3|43220.3|512
1654095600000|2022-06-01 15:00:00|43312.3|43292.3|43298.8|43278.8|43321.3|43301.3|43277.3|43257.3|327
1654095900000|2022-06-01 15:05:00|43301.3|43281.3|43272.3|43252.3|43331.3|43311.3|43268.8|43248.8|313
1654096200000|2022-06-01 15:10:00|43271.3|43251.3|43312.3|43292.3|43349.8|43329.8|43268.8|43248.8|255
1654096500000|2022-06-01 15:15:00|43313.8|43293.8|43281.3|43261.3|43313.8|43293.8|43253.8|43233.8|279
1654096800000|2022-06-01 15:20:00|43279.8|43259.8|43247.8|43227.8|43279.8|43259.8|43207.8|43187.8|392
1654097100000|2022-06-01 15:25:00|43246.8|43226.8|43249.8|43229.8|43258.8|43238.8|43216.3|43196.3|563
1654097400000|2022-06-01 15:30:00|43251.3|43231.3|43190.3|43170.3|43256.3|43236.3|43189.3|43169.3|405
1654097700000|2022-06-01 15:35:00|43191.3|43171.3|43190.3|43170.3|43203.8|43183.8|43186.3|43166.3|162
1654098000000|2022-06-01 15:40:00|43187.8|43167.8|43198.8|43178.8|43212.4|43192.4|43165.3|43145.3|258
1654098300000|2022-06-01 15:45:00|43195.3|43175.3|43265.8|43245.8|43293.8|43273.8|43193.3|43173.3|523
1654098600000|2022-06-01 15:50:00|43264.8|43244.8|43261.8|43241.8|43286.8|43266.8|43226.8|43206.8|234
1654098900000|2022-06-01 15:55:00|43263.8|43243.8|43254.3|43234.3|43306.8|43286.8|43247.8|43227.8|202
1654099200000|2022-06-01 16:00:00|43251.8|43231.8|43263.3|43243.3|43286.8|43266.8|43234.3|43214.3|226
1654099500000|2022-06-01 16:05:00|43267.8|43247.8|43311.8|43291.8|43311.8|43291.8|43267.8|43247.8|215
1654099800000|2022-06-01 16:10:00|43309.3|43289.3|43299.3|43279.3|43315.3|43295.3|43269.3|43249.3|237
1654100100000|2022-06-01 16:15:00|43303.9|43283.9|43321.8|43301.8|43336.8|43316.8|43299.8|43279.8|321
1654100400000|2022-06-01 16:20:00|43324.3|43304.3|43352.9|43332.9|43373.3|43353.3|43312.4|43292.4|686
1654100700000|2022-06-01 16:25:00|43351.4|43331.4|43347.9|43327.9|43368.4|43348.4|43343.9|43323.9|176
1654101000000|2022-06-01 16:30:00|43346.8|43326.8|43376.4|43356.4|43396.4|43376.4|43346.8|43326.8|250
1654101300000|2022-06-01 16:35:00|43373.9|43353.9|43377.4|43357.4|43407.9|43387.9|43358.9|43338.9|154
1654101600000|2022-06-01 16:40:00|43379.9|43359.9|43360.4|43340.4|43386.4|43366.4|43358.9|43338.9|143
1654101900000|2022-06-01 16:45:00|43358.9|43338.9|43336.9|43316.9|43366.4|43346.4|43328.9|43308.9|166
1654102200000|2022-06-01 16:50:00|43335.4|43315.4|43331.9|43311.9|43348.3|43328.3|43326.9|43306.9|250
1654102500000|2022-06-01 16:55:00|43330.4|43310.4|43341.4|43321.4|43373.4|43353.4|43322.9|43302.9|1200
1654102800000|2022-06-01 17:00:00|43339.9|43319.9|43338.9|43318.9|43356.4|43336.4|43321.4|43301.4|189
1654103100000|2022-06-01 17:05:00|43335.4|43315.4|43407.9|43387.9|43407.9|43387.9|43328.9|43308.9|103
1654103400000|2022-06-01 17:10:00|43406.9|43386.9|43376.4|43356.4|43438.9|43418.9|43373.9|43353.9|73
1654103700000|2022-06-01 17:15:00|43377.4|43357.4|43376.4|43356.4|43396.4|43376.4|43371.4|43351.4|78
1654104000000|2022-06-01 17:20:00|43375.4|43355.4|43333.9|43313.9|43375.4|43355.4|43331.4|43311.4|148
1654104300000|2022-06-01 17:25:00|43332.9|43312.9|43325|43305|43352.4|43332.4|43323.9|43303.9|37
1654104600000|2022-06-01 17:30:00|43326.4|43306.4|43326.4|43306.4|43336.9|43316.9|43313.9|43293.9|55
1654104900000|2022-06-01 17:35:00|43327.5|43307.5|43373.9|43353.9|43381.4|43361.4|43323.9|43303.9|77
1654105200000|2022-06-01 17:40:00|43371.4|43351.4|43353.9|43333.9|43380|43360|43343.9|43323.9|50
1654105500000|2022-06-01 17:45:00|43355|43335|43369|43349|43376.5|43356.5|43349|43329|32
1654105800000|2022-06-01 17:50:00|43366.5|43346.5|43379|43359|43394|43374|43354|43334|74
1654106100000|2022-06-01 17:55:00|43377.9|43357.9|43376.5|43356.5|43399|43379|43369|43349|69
1654106400000|2022-06-01 18:00:00|43374.4|43354.4|43401.5|43381.5|43401.5|43381.5|43369|43349|47
1654106700000|2022-06-01 18:05:00|43404|43384|43384|43364|43404|43384|43369|43349|39
1654107000000|2022-06-01 18:10:00|43383|43363|43365|43345|43389|43369|43350.5|43330.5|182
1654107300000|2022-06-01 18:15:00|43366.5|43346.5|43339|43319|43381.5|43361.5|43329|43309|53
1654107600000|2022-06-01 18:20:00|43336.5|43316.5|43376.5|43356.5|43394|43374|43329|43309|43
1654107900000|2022-06-01 18:25:00|43374|43354|43434|43414|43434|43414|43371.5|43351.5|88
1654108200000|2022-06-01 18:30:00|43435|43415|43404|43384|43439|43419|43399|43379|36
1654108500000|2022-06-01 18:35:00|43403|43383|43391.5|43371.5|43409|43389|43391.5|43371.5|23
1654108800000|2022-06-01 18:40:00|43390|43370|43424|43404|43424|43404|43389|43369|32
1654109100000|2022-06-01 18:45:00|43423|43403|43421.5|43401.5|43437.5|43417.5|43411.5|43391.5|57
1654109400000|2022-06-01 18:50:00|43419|43399|43412.5|43392.5|43425.5|43405.5|43412.5|43392.5|52
1654109700000|2022-06-01 18:55:00|43406.5|43386.5|43396.5|43376.5|43406.5|43386.5|43380|43360|41
1654110000000|2022-06-01 19:00:00|43395.5|43375.5|43385.5|43365.5|43401.5|43381.5|43374|43354|31
1654110300000|2022-06-01 19:05:00|43384|43364|43410.5|43390.5|43419|43399|43384|43364|22
1654110600000|2022-06-01 19:10:00|43409|43389|43429|43409|43429|43409|43394|43374|13
1654110900000|2022-06-01 19:15:00|43428|43408|43416.5|43396.5|43434|43414|43409|43389|32
1654111200000|2022-06-01 19:20:00|43415.5|43395.5|43416.5|43396.5|43429|43409|43410.5|43390.5|23
1654111500000|2022-06-01 19:25:00|43417.6|43397.6|43424|43404|43429|43409|43414|43394|34
1654111800000|2022-06-01 19:30:00|43423|43403|43411.5|43391.5|43423|43403|43411.5|43391.5|61
1654112100000|2022-06-01 19:35:00|43400.1|43380.1|43411.6|43391.6|43416.6|43396.6|43383|43363|52
1654112400000|2022-06-01 19:40:00|43412.6|43392.6|43402.6|43382.6|43419.1|43399.1|43399.1|43379.1|37
1654112700000|2022-06-01 19:45:00|43401.6|43381.6|43404.1|43384.1|43414.1|43394.1|43390.1|43370.1|40
1654113000000|2022-06-01 19:50:00|43405.1|43385.1|43391.6|43371.6|43415.6|43395.6|43389.1|43369.1|40
1654113300000|2022-06-01 19:55:00|43392.6|43372.6|43328.6|43308.6|43394.1|43374.1|43328.6|43308.6|136
1654113600000|2022-06-01 20:00:00|43329.6|43309.6|43331.1|43311.1|43339.6|43319.6|43313.6|43293.6|74
1654113900000|2022-06-01 20:05:00|43330.1|43310.1|43311.1|43291.1|43336.1|43316.1|43311.1|43291.1|31
1654114200000|2022-06-01 20:10:00|43313.6|43293.6|43296.1|43276.1|43313.6|43293.6|43291.1|43271.1|37
1654114500000|2022-06-01 20:15:00|43297.1|43277.1|43308.6|43288.6|43308.6|43288.6|43297.1|43277.1|18
1654114800000|2022-06-01 20:20:00|43309.6|43289.6|43323.6|43303.6|43325.1|43305.1|43309.6|43289.6|6
1654115100000|2022-06-01 20:25:00|43326.1|43306.1|43333.6|43313.6|43346.1|43326.1|43324.6|43304.6|16
1654115400000|2022-06-01 20:30:00|43336.1|43316.1|43326.1|43306.1|43336.1|43316.1|43321.1|43301.1|10
1654115700000|2022-06-01 20:35:00|43327.1|43307.1|43323.6|43303.6|43333.6|43313.6|43323.6|43303.6|13
1654116000000|2022-06-01 20:40:00|43322.6|43302.6|43313.6|43293.6|43322.6|43302.6|43313.6|43293.6|5
1654116300000|2022-06-01 20:45:00|43316.1|43296.1|43310.1|43290.1|43316.1|43296.1|43303.6|43283.6|27
1654116600000|2022-06-01 20:50:00|43306.1|43286.1|43318.6|43298.6|43323.6|43303.6|43306.1|43286.1|11
1654116900000|2022-06-01 20:55:00|43316.1|43296.1|43309.7|43289.7|43316.1|43296.1|43309.7|43289.7|32
1654120800000|2022-06-01 22:00:00|43311.7|43291.7|43328.7|43308.7|43338.7|43318.7|43311.7|43291.7|19
1654121100000|2022-06-01 22:05:00|43322.7|43302.7|43326.2|43306.2|43326.2|43306.2|43322.7|43302.7|10
1654121400000|2022-06-01 22:10:00|43323.7|43303.7|43326.2|43306.2|43331.2|43311.2|43321.2|43301.2|6
1654121700000|2022-06-01 22:15:00|43327.2|43307.2|43338.7|43318.7|43341.2|43321.2|43326.2|43306.2|9
1654122000000|2022-06-01 22:20:00|43337.7|43317.7|43321.2|43301.2|43338.7|43318.7|43316.2|43296.2|18
1654122300000|2022-06-01 22:25:00|43318.7|43298.7|43321.2|43301.2|43330.7|43310.7|43316.2|43296.2|24
1654122600000|2022-06-01 22:30:00|43320.2|43300.2|43296.2|43276.2|43323.7|43303.7|43296.2|43276.2|39
1654122900000|2022-06-01 22:35:00|43297.2|43277.2|43274.7|43254.7|43298.7|43278.7|43274.7|43254.7|31
1654123200000|2022-06-01 22:40:00|43273.7|43253.7|43275.2|43255.2|43281.2|43261.2|43266.2|43246.2|26
1654123500000|2022-06-01 22:45:00|43276.2|43256.2|43273.7|43253.7|43278.7|43258.7|43272.7|43252.7|12
1654123800000|2022-06-01 22:50:00|43271.7|43251.7|43271.3|43251.3|43271.7|43251.7|43269.8|43249.8|5
1654124100000|2022-06-01 22:55:00|43272.3|43252.3|43276.3|43256.3|43278.8|43258.8|43272.3|43252.3|7
1654124400000|2022-06-01 23:00:00|43275.2|43255.2|43271.3|43251.3|43275.2|43255.2|43266.3|43246.3|8
1654124700000|2022-06-01 23:05:00|43273.8|43253.8|43278.8|43258.8|43278.8|43258.8|43273.8|43253.8|9
1654125000000|2022-06-01 23:10:00|43276.3|43256.3|43281.3|43261.3|43281.3|43261.3|43276.3|43256.3|9
1654125300000|2022-06-01 23:15:00|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43281.3|43261.3|3
1654125600000|2022-06-01 23:20:00|43281.3|43261.3|43293.8|43273.8|43293.8|43273.8|43281.3|43261.3|10
1654125900000|2022-06-01 23:25:00|43294.8|43274.8|43301.3|43281.3|43301.3|43281.3|43293.8|43273.8|2
1654126200000|2022-06-01 23:30:00|43302.3|43282.3|43308.8|43288.8|43308.8|43288.8|43301.3|43281.3|6
1654126500000|2022-06-01 23:35:00|43307.3|43287.3|43301.3|43281.3|43307.3|43287.3|43301.3|43281.3|4
1654126800000|2022-06-01 23:40:00|43300.3|43280.3|43266.3|43246.3|43300.3|43280.3|43266.3|43246.3|14
1654127100000|2022-06-01 23:45:00|43263.8|43243.8|43281.3|43261.3|43281.3|43261.3|43261.3|43241.3|6
1654127400000|2022-06-01 23:50:00|43283.8|43263.8|43291.3|43271.3|43291.3|43271.3|43281.3|43261.3|13
1654127700000|2022-06-01 23:55:00|43290.3|43270.3|43266.3|43246.3|43290.3|43270.3|43266.3|43246.3|6
1654128000000|2022-06-02 00:00:00|43271.3|43251.3|43221.3|43201.3|43271.8|43251.8|43216.3|43196.3|64
1654128300000|2022-06-02 00:05:00|43218.8|43198.8|43221.3|43201.3|43221.3|43201.3|43191.3|43171.3|45
1654128600000|2022-06-02 00:10:00|43218.8|43198.8|43243.8|43223.8|43252.8|43232.8|43216.3|43196.3|64
1654128900000|2022-06-02 00:15:00|43246.3|43226.3|43271.3|43251.3|43271.3|43251.3|43245.3|43225.3|32
1654129200000|2022-06-02 00:20:00|43274.8|43254.8|43311.3|43291.3|43313.8|43293.8|43274.8|43254.8|36
1654129500000|2022-06-02 00:25:00|43312.3|43292.3|43311.3|43291.3|43318.8|43298.8|43291.3|43271.3|18
1654129800000|2022-06-02 00:30:00|43312.3|43292.3|43279.8|43259.8|43313.8|43293.8|43278.8|43258.8|4
1654130100000|2022-06-02 00:35:00|43281.3|43261.3|43293.8|43273.8|43298.8|43278.8|43251.3|43231.3|40
1654130400000|2022-06-02 00:40:00|43294.8|43274.8|43281.3|43261.3|43298.8|43278.8|43271.3|43251.3|27
1654130700000|2022-06-02 00:45:00|43278.8|43258.8|43293.9|43273.9|43293.9|43273.9|43273.8|43253.8|19
1654131000000|2022-06-02 00:50:00|43292.8|43272.8|43281.4|43261.4|43312.4|43292.4|43278.9|43258.9|50
1654131300000|2022-06-02 00:55:00|43280.3|43260.3|43273.9|43253.9|43296.4|43276.4|43271.4|43251.4|14
1654131600000|2022-06-02 01:00:00|43271.4|43251.4|43257.9|43237.9|43287.9|43267.9|43251.4|43231.4|93
1654131900000|2022-06-02 01:05:00|43258.9|43238.9|43256.4|43236.4|43276.4|43256.4|43251.4|43231.4|49
1654132200000|2022-06-02 01:10:00|43258.9|43238.9|43241.4|43221.4|43268.9|43248.9|43241.4|43221.4|54
1654132500000|2022-06-02 01:15:00|43238.9|43218.9|43207.4|43187.4|43241.4|43221.4|43197.4|43177.4|63
1654132800000|2022-06-02 01:20:00|43208.4|43188.4|43198.9|43178.9|43241.4|43221.4|43197.4|43177.4|59
1654133100000|2022-06-02 01:25:00|43196.4|43176.4|43214.9|43194.9|43219.9|43199.9|43193.9|43173.9|42
1654133400000|2022-06-02 01:30:00|43217.4|43197.4|43251.4|43231.4|43276.4|43256.4|43217.4|43197.4|103
1654133700000|2022-06-02 01:35:00|43252.4|43232.4|43266.4|43246.4|43271.4|43251.4|43242.9|43222.9|28
1654134000000|2022-06-02 01:40:00|43267.4|43247.4|43251.4|43231.4|43281.4|43261.4|43248.9|43228.9|72
1654134300000|2022-06-02 01:45:00|43253.9|43233.9|43263.9|43243.9|43281.4|43261.4|43253.9|43233.9|31
1654134600000|2022-06-02 01:50:00|43261.4|43241.4|43266.4|43246.4|43288.9|43268.9|43256.4|43236.4|31
1654134900000|2022-06-02 01:55:00|43263.9|43243.9|43246.4|43226.4|43263.9|43243.9|43243.4|43223.4|48
1654135200000|2022-06-02 02:00:00|43247.4|43227.4|43233.9|43213.9|43250.4|43230.4|43176.4|43156.4|102
1654135500000|2022-06-02 02:05:00|43232.9|43212.9|43251.4|43231.4|43262.9|43242.9|43211.4|43191.4|52
1654135800000|2022-06-02 02:10:00|43250.4|43230.4|43236.4|43216.4|43250.4|43230.4|43219.4|43199.4|50
1654136100000|2022-06-02 02:15:00|43238.9|43218.9|43246.4|43226.4|43258.9|43238.9|43229.4|43209.4|25
1654136400000|2022-06-02 02:20:00|43247.4|43227.4|43226.4|43206.4|43262.4|43242.4|43221.4|43201.4|16
1654136700000|2022-06-02 02:25:00|43227.4|43207.4|43256.4|43236.4|43260.4|43240.4|43227.4|43207.4|33
1654137000000|2022-06-02 02:30:00|43260.4|43240.4|43293.9|43273.9|43293.9|43273.9|43251.4|43231.4|51
1654137300000|2022-06-02 02:35:00|43294.9|43274.9|43308.9|43288.9|43316.4|43296.4|43291.4|43271.4|55
1654137600000|2022-06-02 02:40:00|43306.4|43286.4|43269|43249|43306.4|43286.4|43255|43235|31
1654137900000|2022-06-02 02:45:00|43270|43250|43252.5|43232.5|43272.5|43252.5|43236.5|43216.5|27
1654138200000|2022-06-02 02:50:00|43251.5|43231.5|43236.5|43216.5|43251.5|43231.5|43211.5|43191.5|54
1654138500000|2022-06-02 02:55:00|43241.5|43221.5|43218.5|43198.5|43241.5|43221.5|43204|43184|38
1654138800000|2022-06-02 03:00:00|43221.5|43201.5|43221.5|43201.5|43241.5|43221.5|43216.5|43196.5|19
1654139100000|2022-06-02 03:05:00|43222.5|43202.5|43246.5|43226.5|43246.5|43226.5|43222.5|43202.5|21
1654139400000|2022-06-02 03:10:00|43245.5|43225.5|43239|43219|43246.5|43226.5|43216.5|43196.5|16
1654139700000|2022-06-02 03:15:00|43240|43220|43251.5|43231.5|43259|43239|43239|43219|46
1654140000000|2022-06-02 03:20:00|43246.5|43226.5|43234|43214|43264|43244|43231.5|43211.5|48
1654140300000|2022-06-02 03:25:00|43237.5|43217.5|43261.5|43241.5|43267.5|43247.5|43234|43214|28
1654140600000|2022-06-02 03:30:00|43262.5|43242.5|43241.5|43221.5|43262.5|43242.5|43236.5|43216.5|7
1654140900000|2022-06-02 03:35:00|43244|43224|43226.5|43206.5|43244|43224|43211.5|43191.5|40
1654141200000|2022-06-02 03:40:00|43229|43209|43224|43204|43250|43230|43224|43204|25
1654141500000|2022-06-02 03:45:00|43225|43205|43216.5|43196.5|43226.5|43206.5|43214|43194|21
1654141800000|2022-06-02 03:50:00|43219|43199|43214|43194|43219|43199|43214|43194|21
1654142100000|2022-06-02 03:55:00|43213|43193|43216.5|43196.5|43220.5|43200.5|43209|43189|16
1654142400000|2022-06-02 04:00:00|43217.5|43197.5|43221.5|43201.5|43221.5|43201.5|43199|43179|32
1654142700000|2022-06-02 04:05:00|43219|43199|43215|43195|43224|43204|43215|43195|8
1654143000000|2022-06-02 04:10:00|43216.5|43196.5|43236.5|43216.5|43241.5|43221.5|43216.5|43196.5|8
1654143300000|2022-06-02 04:15:00|43239|43219|43246.5|43226.5|43246.5|43226.5|43231.5|43211.5|15
1654143600000|2022-06-02 04:20:00|43247.5|43227.5|43244|43224|43251.5|43231.5|43241.5|43221.5|9
1654143900000|2022-06-02 04:25:00|43245|43225|43240|43220|43246.5|43226.5|43236.5|43216.5|12
1654144200000|2022-06-02 04:30:00|43241.5|43221.5|43234|43214|43251.5|43231.5|43234|43214|8
1654144500000|2022-06-02 04:35:00|43235|43215|43264.1|43244.1|43264.1|43244.1|43234|43214|19
1654144800000|2022-06-02 04:40:00|43265|43245|43254.1|43234.1|43269.1|43249.1|43254.1|43234.1|12
1654145100000|2022-06-02 04:45:00|43253.1|43233.1|43266.6|43246.6|43266.6|43246.6|43253.1|43233.1|9
1654145400000|2022-06-02 04:50:00|43267.6|43247.6|43261.6|43241.6|43271.6|43251.6|43259.1|43239.1|22
1654145700000|2022-06-02 04:55:00|43258.1|43238.1|43256.6|43236.6|43259.1|43239.1|43254.1|43234.1|8
1654146000000|2022-06-02 05:00:00|43257.6|43237.6|43221.6|43201.6|43276.6|43256.6|43221.6|43201.6|43
1654146300000|2022-06-02 05:05:00|43223.1|43203.1|43214.1|43194.1|43231.6|43211.6|43206.6|43186.6|31
1654146600000|2022-06-02 05:10:00|43211.6|43191.6|43181.6|43161.6|43237.6|43217.6|43181.6|43161.6|32
1654146900000|2022-06-02 05:15:00|43184.1|43164.1|43136.6|43116.6|43187.6|43167.6|43136.6|43116.6|67
1654147200000|2022-06-02 05:20:00|43141.1|43121.1|43176.6|43156.6|43181.6|43161.6|43141.1|43121.1|102
1654147500000|2022-06-02 05:25:00|43175.6|43155.6|43181.6|43161.6|43186.6|43166.6|43158.1|43138.1|42
1654147800000|2022-06-02 05:30:00|43178.1|43158.1|43226.6|43206.6|43244.1|43224.1|43176.6|43156.6|194
1654148100000|2022-06-02 05:35:00|43225.6|43205.6|43241.6|43221.6|43241.6|43221.6|43194.1|43174.1|71
1654148400000|2022-06-02 05:40:00|43242.6|43222.6|43301.6|43281.6|43302.6|43282.6|43242.6|43222.6|63
1654148700000|2022-06-02 05:45:00|43300.1|43280.1|43351.6|43331.6|43351.6|43331.6|43289.1|43269.1|136
1654149000000|2022-06-02 05:50:00|43366.6|43346.6|43421.6|43401.6|43425.1|43405.1|43366.6|43346.6|213
1654149300000|2022-06-02 05:55:00|43420.6|43400.6|43379.1|43359.1|43421.6|43401.6|43359.1|43339.1|152
1654149600000|2022-06-02 06:00:00|43381.1|43361.1|43401.6|43381.6|43411.6|43391.6|43381.1|43361.1|103
1654149900000|2022-06-02 06:05:00|43402.6|43382.6|43426.6|43406.6|43448.1|43428.1|43375.6|43355.6|134
1654150200000|2022-06-02 06:10:00|43429.1|43409.1|43387.1|43367.1|43434.1|43414.1|43387.1|43367.1|178
1654150500000|2022-06-02 06:15:00|43384.6|43364.6|43374.6|43354.6|43399.6|43379.6|43369.6|43349.6|32
1654150800000|2022-06-02 06:20:00|43375.6|43355.6|43433.1|43413.1|43434.6|43414.6|43374.6|43354.6|55
1654151100000|2022-06-02 06:25:00|43434.7|43414.7|43472.2|43452.2|43478.1|43458.1|43434.7|43414.7|83
1654151400000|2022-06-02 06:30:00|43474.7|43454.7|43472.2|43452.2|43486.6|43466.6|43449.7|43429.7|114
1654151700000|2022-06-02 06:35:00|43469.7|43449.7|43444.7|43424.7|43488.2|43468.2|43444.7|43424.7|59
1654152000000|2022-06-02 06:40:00|43443.7|43423.7|43456.2|43436.2|43464.7|43444.7|43441.2|43421.2|39
1654152300000|2022-06-02 06:45:00|43457.2|43437.2|43500.7|43480.7|43500.7|43480.7|43457.2|43437.2|72
1654152600000|2022-06-02 06:50:00|43498.2|43478.2|43562.7|43542.7|43566.7|43546.7|43498.2|43478.2|214
1654152900000|2022-06-02 06:55:00|43561.7|43541.7|43534.2|43514.2|43564.2|43544.2|43534.2|43514.2|90
1654153200000|2022-06-02 07:00:00|43531.7|43511.7|43669.2|43649.2|43689.7|43669.7|43531.7|43511.7|204
1654153500000|2022-06-02 07:05:00|43671.7|43651.7|43770.2|43750.2|43780.2|43760.2|43671.7|43651.7|531
1654153800000|2022-06-02 07:10:00|43771.2|43751.2|43820.1|43800.1|43823.7|43803.7|43771.2|43751.2|545
1654154100000|2022-06-02 07:15:00|43822.6|43802.6|43855.7|43835.7|43915.7|43895.7|43822.6|43802.6|270
1654154400000|2022-06-02 07:20:00|43866.7|43846.7|43875.7|43855.7|43889.7|43869.7|43815.7|43795.7|216
1654154700000|2022-06-02 07:25:00|43873.2|43853.2|43890.7|43870.7|43938.2|43918.2|43872.2|43852.2|176
1654155000000|2022-06-02 07:30:00|43891.7|43871.7|43919.2|43899.2|43968.7|43948.7|43876.2|43856.2|178
1654155300000|2022-06-02 07:35:00|43916.2|43896.2|43923.7|43903.7|43940.2|43920.2|43907.2|43887.2|99
1654155600000|2022-06-02 07:40:00|43924.7|43904.7|43930.2|43910.2|43937.7|43917.7|43913.7|43893.7|96
1654155900000|2022-06-02 07:45:00|43932.7|43912.7|43874.7|43854.7|43934.7|43914.7|43873.2|43853.2|92
1654156200000|2022-06-02 07:50:00|43876.2|43856.2|43923.2|43903.2|43923.2|43903.2|43873.2|43853.2|87
1654156500000|2022-06-02 07:55:00|43924.7|43904.7|43882.7|43862.7|43928.7|43908.7|43882.7|43862.7|130
1654156800000|2022-06-02 08:00:00|43883.7|43863.7|43888.2|43868.2|43925.7|43905.7|43881.2|43861.2|143
1654157100000|2022-06-02 08:05:00|43889.2|43869.2|43927.2|43907.2|43930.7|43910.7|43882.2|43862.2|68
1654157400000|2022-06-02 08:10:00|43924.7|43904.7|43928.2|43908.2|43937.2|43917.2|43913.2|43893.2|64
1654157700000|2022-06-02 08:15:00|43927.2|43907.2|43957.2|43937.2|43967.2|43947.2|43907.2|43887.2|93
1654158000000|2022-06-02 08:20:00|43955.7|43935.7|43924.7|43904.7|43955.7|43935.7|43902.2|43882.2|98
1654158300000|2022-06-02 08:25:00|43925.7|43905.7|43935.7|43915.7|43943.2|43923.2|43925.7|43905.7|41
1654158600000|2022-06-02 08:30:00|43932.7|43912.7|43960.7|43940.7|43963.2|43943.2|43920.7|43900.7|96
1654158900000|2022-06-02 08:35:00|43959.7|43939.7|43965.7|43945.7|43974.7|43954.7|43955.7|43935.7|99
1654159200000|2022-06-02 08:40:00|43963.2|43943.2|44040.7|44020.7|44040.7|44020.7|43953.2|43933.2|164
1654159500000|2022-06-02 08:45:00|44039.7|44019.7|44070.7|44050.7|44089.7|44069.7|44033.2|44013.2|197
1654159800000|2022-06-02 08:50:00|44069.7|44049.7|44131.7|44111.7|44164.2|44144.2|44068.2|44048.2|265
1654160100000|2022-06-02 08:55:00|44134.2|44114.2|44158.2|44138.2|44158.2|44138.2|44128.2|44108.2|126
1654160400000|2022-06-02 09:00:00|44156.7|44136.7|44138.2|44118.2|44220.2|44200.2|44129.2|44109.2|207
1654160700000|2022-06-02 09:05:00|44135.7|44115.7|44113.8|44093.8|44141.7|44121.7|44109.8|44089.8|95
1654161000000|2022-06-02 09:10:00|44112.3|44092.3|44112.3|44092.3|44133.3|44113.3|44108.3|44088.3|69
1654161300000|2022-06-02 09:15:00|44110.8|44090.8|44210.8|44190.8|44225.8|44205.8|44110.8|44090.8|86
1654161600000|2022-06-02 09:20:00|44208.3|44188.3|44335.8|44315.8|44335.8|44315.8|44201.7|44181.7|371
1654161900000|2022-06-02 09:25:00|44336.8|44316.8|44293.3|44273.3|44344.3|44324.3|44273.3|44253.3|208
1654162200000|2022-06-02 09:30:00|44292.3|44272.3|44314.3|44294.3|44314.3|44294.3|44260.8|44240.8|144
1654162500000|2022-06-02 09:35:00|44315.8|44295.8|44298.3|44278.3|44321.8|44301.8|44283.3|44263.3|83
1654162800000|2022-06-02 09:40:00|44295.8|44275.8|44415.8|44395.8|44419.3|44399.3|44290.8|44270.8|335
1654163100000|2022-06-02 09:45:00|44413.3|44393.3|44587.8|44567.8|44636.8|44616.8|44413.3|44393.3|712
1654163400000|2022-06-02 09:50:00|44588.7|44568.7|44597.8|44577.8|44606.8|44586.8|44535.3|44515.3|275
1654163700000|2022-06-02 09:55:00|44595.3|44575.3|44545.8|44525.8|44603.8|44583.8|44523.8|44503.8|181
1654164000000|2022-06-02 10:00:00|44548.3|44528.3|44527.8|44507.8|44589.3|44569.3|44513.3|44493.3|181
1654164300000|2022-06-02 10:05:00|44528.8|44508.8|44496.3|44476.3|44545.8|44525.8|44487.3|44467.3|204
1654164600000|2022-06-02 10:10:00|44497.8|44477.8|44495.3|44475.3|44507.8|44487.8|44479.3|44459.3|147
1654164900000|2022-06-02 10:15:00|44496.8|44476.8|44530.3|44510.3|44542.8|44522.8|44496.8|44476.8|87
1654165200000|2022-06-02 10:20:00|44531.3|44511.3|44537.8|44517.8|44543.3|44523.3|44519.3|44499.3|92
1654165500000|2022-06-02 10:25:00|44540.3|44520.3|44502.8|44482.8|44563.8|44543.8|44485.3|44465.3|169
1654165800000|2022-06-02 10:30:00|44503.8|44483.8|44575.3|44555.3|44609.3|44589.3|44498.8|44478.8|179
1654166100000|2022-06-02 10:35:00|44572.8|44552.8|44602.8|44582.8|44605.3|44585.3|44560.3|44540.3|115
1654166400000|2022-06-02 10:40:00|44601.3|44581.3|44659.3|44639.3|44684.8|44664.8|44601.3|44581.3|220
1654166700000|2022-06-02 10:45:00|44661.8|44641.8|44859.3|44839.3|44865.3|44845.3|44661.8|44641.8|438
1654167000000|2022-06-02 10:50:00|44857.8|44837.8|44706.8|44686.8|44857.8|44837.8|44705.8|44685.8|302
1654167300000|2022-06-02 10:55:00|44705.3|44685.3|44723.8|44703.8|44730.3|44710.3|44702.8|44682.8|71
1654167600000|2022-06-02 11:00:00|44722.8|44702.8|44690.3|44670.3|44730.3|44710.3|44685.3|44665.3|73
1654167900000|2022-06-02 11:05:00|44689.3|44669.3|44668.3|44648.3|44707.8|44687.8|44666.3|44646.3|149
1654168200000|2022-06-02 11:10:00|44666.8|44646.8|44734.3|44714.3|44781.3|44761.3|44643.3|44623.3|221
1654168500000|2022-06-02 11:15:00|44732.8|44712.8|44734.3|44714.3|44775.3|44755.3|44730.3|44710.3|84
1654168800000|2022-06-02 11:20:00|44732.8|44712.8|44750.3|44730.3|44755.3|44735.3|44722.8|44702.8|91
1654169100000|2022-06-02 11:25:00|44745.3|44725.3|44752.8|44732.8|44798.4|44778.4|44744.3|44724.3|113
1654169400000|2022-06-02 11:30:00|44755.3|44735.3|44760.3|44740.3|44782.8|44762.8|44750.3|44730.3|99
1654169700000|2022-06-02 11:35:00|44761.3|44741.3|44780.3|44760.3|44806.8|44786.8|44745.3|44725.3|131
1654170000000|2022-06-02 11:40:00|44782.8|44762.8|44826.3|44806.3|44826.3|44806.3|44772.8|44752.8|161
1654170300000|2022-06-02 11:45:00|44827.8|44807.8|44735.3|44715.3|44827.8|44807.8|44692.8|44672.8|323
1654170600000|2022-06-02 11:50:00|44731.3|44711.3|44746.9|44726.9|44765.3|44745.3|44714.8|44694.8|199
1654170900000|2022-06-02 11:55:00|44748.4|44728.4|44724.9|44704.9|44756.9|44736.9|44724.9|44704.9|195
1654171200000|2022-06-02 12:00:00|44725.9|44705.9|44849.4|44829.4|44881.3|44861.3|44724.9|44704.9|660
1654171500000|2022-06-02 12:05:00|44847.9|44827.9|44805.4|44785.4|44847.9|44827.9|44707.9|44687.9|426
1654171800000|2022-06-02 12:10:00|44804.4|44784.4|44953.8|44933.8|44958.4|44938.4|44799.4|44779.4|617
1654172100000|2022-06-02 12:15:00|44954.8|44934.8|45167.9|45147.9|45167.9|45147.9|44954.8|44934.8|1087
1654172400000|2022-06-02 12:20:00|45165.4|45145.4|45005.9|44985.9|45167.8|45147.8|44949.4|44929.4|1122
1654172700000|2022-06-02 12:25:00|45006.9|44986.9|44943.4|44923.4|45034.4|45014.4|44939.4|44919.4|471
1654173000000|2022-06-02 12:30:00|44940.4|44920.4|44882.4|44862.4|44944.4|44924.4|44845.9|44825.9|465
1654173300000|2022-06-02 12:35:00|44879.9|44859.9|44973.9|44953.9|44990.5|44970.5|44879.9|44859.9|292
1654173600000|2022-06-02 12:40:00|44973|44953|44990.5|44970.5|45037.4|45017.4|44944.9|44924.9|203
1654173900000|2022-06-02 12:45:00|44988.5|44968.5|44968.9|44948.9|44996.4|44976.4|44949.9|44929.9|192
1654174200000|2022-06-02 12:50:00|44967.4|44947.4|44977.4|44957.4|45038.4|45018.4|44964.9|44944.9|273
1654174500000|2022-06-02 12:55:00|44978.9|44958.9|44944|44924|44992.4|44972.4|44934|44914|302
1654174800000|2022-06-02 13:00:00|44947.4|44927.4|45124|45104|45139|45119|44944|44924|649
1654175100000|2022-06-02 13:05:00|45122.4|45102.4|44990.5|44970.5|45124|45104|44957|44937|522
1654175400000|2022-06-02 13:10:00|44989.5|44969.5|45117|45097|45141.5|45121.5|44989.5|44969.5|400
1654175700000|2022-06-02 13:15:00|45116|45096|45219|45199|45251.5|45231.5|45076|45056|915
1654176000000|2022-06-02 13:20:00|45218|45198|45219|45199|45219|45199|45105.9|45085.9|909
1654176300000|2022-06-02 13:25:00|45220.5|45200.5|45226.9|45206.9|45370.9|45350.9|45196.9|45176.9|607
1654176600000|2022-06-02 13:30:00|45228.4|45208.4|45303.4|45283.4|45322.5|45302.5|45218.4|45198.4|633
1654176900000|2022-06-02 13:35:00|45308.4|45288.4|45334.4|45314.4|45353.5|45333.5|45254.4|45234.4|607
1654177200000|2022-06-02 13:40:00|45331.9|45311.9|45331|45311|45386.9|45366.9|45241|45221|488
1654177500000|2022-06-02 13:45:00|45330|45310|45286.5|45266.5|45351.5|45331.5|45234|45214|474
1654177800000|2022-06-02 13:50:00|45285.5|45265.5|45230.5|45210.5|45311|45291|45229|45209|398
1654178100000|2022-06-02 13:55:00|45231.5|45211.5|45254.5|45234.5|45254.5|45234.5|45190|45170|346
1654178400000|2022-06-02 14:00:00|45253.6|45233.6|45312.6|45292.6|45344.5|45324.5|45222|45202|739
1654178700000|2022-06-02 14:05:00|45309.1|45289.1|45347.6|45327.6|45357.6|45337.6|45290.1|45270.1|490
1654179000000|2022-06-02 14:10:00|45346.1|45326.1|45395.1|45375.1|45407|45387|45342.6|45322.6|597
1654179300000|2022-06-02 14:15:00|45394.1|45374.1|45328.1|45308.1|45407.6|45387.6|45323.1|45303.1|500
1654179600000|2022-06-02 14:20:00|45325.6|45305.6|45338.1|45318.1|45360.6|45340.6|45304.1|45284.1|540
1654179900000|2022-06-02 14:25:00|45333.1|45313.1|45263.1|45243.1|45363.1|45343.1|45256.6|45236.6|455
1654180200000|2022-06-02 14:30:00|45265.6|45245.6|45295.1|45275.1|45369.1|45349.1|45241.6|45221.6|586
1654180500000|2022-06-02 14:35:00|45288.1|45268.1|45323.6|45303.6|45362.6|45342.6|45285.1|45265.1|317
1654180800000|2022-06-02 14:40:00|45321.1|45301.1|45257.6|45237.6|45325.1|45305.1|45231.6|45211.6|337
1654181100000|2022-06-02 14:45:00|45256.6|45236.6|45307.6|45287.6|45319.6|45299.6|45250.1|45230.1|326
1654181400000|2022-06-02 14:50:00|45306.6|45286.6|45198.2|45178.2|45316.6|45296.6|45187.2|45167.2|408
1654181700000|2022-06-02 14:55:00|45195.7|45175.7|45156.6|45136.6|45209.7|45189.7|45155.7|45135.7|353
1654182000000|2022-06-02 15:00:00|45161.6|45141.6|45211.6|45191.6|45240.7|45220.7|45161.6|45141.6|377
1654182300000|2022-06-02 15:05:00|45213.2|45193.2|45273.2|45253.2|45275.7|45255.7|45213.2|45193.2|213
1654182600000|2022-06-02 15:10:00|45274.7|45254.7|45385.7|45365.7|45385.7|45365.7|45268.2|45248.2|613
1654182900000|2022-06-02 15:15:00|45384.2|45364.2|45388.2|45368.2|45405.7|45385.7|45363.2|45343.2|402
1654183200000|2022-06-02 15:20:00|45390.7|45370.7|45375.7|45355.7|45454.7|45434.7|45354.7|45334.7|985
1654183500000|2022-06-02 15:25:00|45378.2|45358.2|45421.2|45401.2|45437.8|45417.8|45314.3|45294.3|464
1654183800000|2022-06-02 15:30:00|45420.3|45400.3|45484.7|45464.7|45522.2|45502.2|45389.7|45369.7|604
1654184100000|2022-06-02 15:35:00|45483.7|45463.7|45472.2|45452.2|45632.2|45612.2|45438.7|45418.7|823
1654184400000|2022-06-02 15:40:00|45473.2|45453.2|45490.7|45470.7|45538.7|45518.7|45465.7|45445.7|355
1654184700000|2022-06-02 15:45:00|45494.7|45474.7|45476.7|45456.7|45499.2|45479.2|45455.7|45435.7|231
1654185000000|2022-06-02 15:50:00|45478.2|45458.2|45508.2|45488.2|45545.7|45525.7|45478.2|45458.2|255
1654185300000|2022-06-02 15:55:00|45520.7|45500.7|45469.2|45449.2|45532.2|45512.2|45465.7|45445.7|271
1654185600000|2022-06-02 16:00:00|45470.7|45450.7|45558.2|45538.2|45558.2|45538.2|45438.8|45418.8|282
1654185900000|2022-06-02 16:05:00|45560.7|45540.7|45541.2|45521.2|45630.2|45610.2|45525.2|45505.2|812
1654186200000|2022-06-02 16:10:00|45542.7|45522.7|45612.7|45592.7|45622.7|45602.7|45540.2|45520.2|310
1654186500000|2022-06-02 16:15:00|45610.2|45590.2|45560.2|45540.2|45614.2|45594.2|45537.7|45517.7|257
1654186800000|2022-06-02 16:20:00|45557.7|45537.7|45631.7|45611.7|45643.2|45623.2|45536.7|45516.7|359
1654187100000|2022-06-02 16:25:00|45629.2|45609.2|45524.2|45504.2|45629.2|45609.2|45468.2|45448.2|411
1654187400000|2022-06-02 16:30:00|45523.3|45503.3|45551.3|45531.3|45592.3|45572.3|45511.3|45491.3|440
1654187700000|2022-06-02 16:35:00|45550.3|45530.3|45631.3|45611.3|45676.3|45656.3|45550.3|45530.3|675
1654188000000|2022-06-02 16:40:00|45630.3|45610.3|45600.3|45580.3|45650.3|45630.3|45590.3|45570.3|509
1654188300000|2022-06-02 16:45:00|45601.3|45581.3|45625.9|45605.9|45645.3|45625.3|45601.3|45581.3|322
1654188600000|2022-06-02 16:50:00|45624.4|45604.4|45651.3|45631.3|45652.8|45632.8|45599.4|45579.4|449
1654188900000|2022-06-02 16:55:00|45654.8|45634.8|45567.8|45547.8|45759.4|45739.4|45537.8|45517.8|1647
1654189200000|2022-06-02 17:00:00|45566.3|45546.3|45518.8|45498.8|45566.3|45546.3|45491.3|45471.3|473
1654189500000|2022-06-02 17:05:00|45519.8|45499.8|45531.3|45511.3|45536.3|45516.3|45509.8|45489.8|133
1654189800000|2022-06-02 17:10:00|45532.3|45512.3|45564.8|45544.8|45573.8|45553.8|45532.3|45512.3|158
1654190100000|2022-06-02 17:15:00|45563.8|45543.8|45657.3|45637.3|45669.8|45649.8|45551.3|45531.3|215
1654190400000|2022-06-02 17:20:00|45656.3|45636.3|45564.4|45544.4|45656.3|45636.3|45560.4|45540.4|134
1654190700000|2022-06-02 17:25:00|45565.4|45545.4|45576.4|45556.4|45583.9|45563.9|45561.4|45541.4|164
1654191000000|2022-06-02 17:30:00|45577.3|45557.3|45581.4|45561.4|45582.9|45562.9|45559.8|45539.8|64
1654191300000|2022-06-02 17:35:00|45582.3|45562.3|45575.4|45555.4|45583.9|45563.9|45561.4|45541.4|56
1654191600000|2022-06-02 17:40:00|45576.4|45556.4|45576.4|45556.4|45581.4|45561.4|45561.4|45541.4|59
1654191900000|2022-06-02 17:45:00|45577.3|45557.3|45563.9|45543.9|45579.8|45559.8|45558.9|45538.9|108
1654192200000|2022-06-02 17:50:00|45564.9|45544.9|45511.4|45491.4|45565.4|45545.4|45498.9|45478.9|150
1654192500000|2022-06-02 17:55:00|45508.9|45488.9|45523.9|45503.9|45526.4|45506.4|45503.9|45483.9|85
1654192800000|2022-06-02 18:00:00|45524.9|45504.9|45523.9|45503.9|45526.4|45506.4|45494.9|45474.9|62
1654193100000|2022-06-02 18:05:00|45526.4|45506.4|45565.8|45545.8|45579.9|45559.9|45526.4|45506.4|93
1654193400000|2022-06-02 18:10:00|45567.4|45547.4|45538.9|45518.9|45567.4|45547.4|45534.5|45514.5|232
1654193700000|2022-06-02 18:15:00|45542.9|45522.9|45540.4|45520.4|45544.5|45524.5|45521|45501|105
1654194000000|2022-06-02 18:20:00|45541.4|45521.4|45537|45517|45547.9|45527.9|45520.4|45500.4|60
1654194300000|2022-06-02 18:25:00|45537.9|45517.9|45532.9|45512.9|45545.4|45525.4|45529.5|45509.5|46
1654194600000|2022-06-02 18:30:00|45532|45512|45634.5|45614.5|45634.5|45614.5|45529.5|45509.5|106
1654194900000|2022-06-02 18:35:00|45635.4|45615.4|45622|45602|45647|45627|45619.5|45599.5|56
1654195200000|2022-06-02 18:40:00|45620.5|45600.5|45597|45577|45639.5|45619.5|45597|45577|46
1654195500000|2022-06-02 18:45:00|45594.5|45574.5|45573.9|45553.9|45594.5|45574.5|45573.9|45553.9|55
1654195800000|2022-06-02 18:50:00|45575.5|45555.5|45628|45608|45630.5|45610.5|45552|45532|113
1654196100000|2022-06-02 18:55:00|45626.4|45606.4|45550.5|45530.5|45626.4|45606.4|45542.4|45522.4|128
1654196400000|2022-06-02 19:00:00|45549.5|45529.5|45573|45553|45579|45559|45541|45521|52
1654196700000|2022-06-02 19:05:00|45570.5|45550.5|45561.9|45541.9|45574|45554|45561.5|45541.5|28
1654197000000|2022-06-02 19:10:00|45560.9|45540.9|45583|45563|45583|45563|45559|45539|63
1654197300000|2022-06-02 19:15:00|45584|45564|45594.5|45574.5|45598|45578|45579.5|45559.5|46
1654197600000|2022-06-02 19:20:00|45593.5|45573.5|45612|45592|45612|45592|45584|45564|37
1654197900000|2022-06-02 19:25:00|45613|45593|45600.5|45580.5|45614.5|45594.5|45592|45572|26
1654198200000|2022-06-02 19:30:00|45601.5|45581.5|45638|45618|45640.5|45620.5|45599.5|45579.5|55
1654198500000|2022-06-02 19:35:00|45639|45619|45625.5|45605.5|45658|45638|45625.5|45605.5|180
1654198800000|2022-06-02 19:40:00|45626.5|45606.5|45627|45607|45652|45632|45617|45597|87
1654199100000|2022-06-02 19:45:00|45627.1|45607.1|45651.1|45631.1|45654.6|45634.6|45624.6|45604.6|40
1654199400000|2022-06-02 19:50:00|45649.6|45629.6|45674.6|45654.6|45677.1|45657.1|45648|45628|82
1654199700000|2022-06-02 19:55:00|45673.6|45653.6|45648.6|45628.6|45676.1|45656.1|45648.6|45628.6|73
1654200000000|2022-06-02 20:00:00|45649.6|45629.6|45632.1|45612.1|45654.6|45634.6|45630.5|45610.5|78
1654200300000|2022-06-02 20:05:00|45633|45613|45644.6|45624.6|45648|45628|45627.1|45607.1|26
1654200600000|2022-06-02 20:10:00|45642.1|45622.1|45613.1|45593.1|45644.6|45624.6|45608.1|45588.1|16
1654200900000|2022-06-02 20:15:00|45614.6|45594.6|45628.1|45608.1|45630.6|45610.6|45614.6|45594.6|12
1654201200000|2022-06-02 20:20:00|45629.6|45609.6|45627.1|45607.1|45629.6|45609.6|45624.6|45604.6|13
1654201500000|2022-06-02 20:25:00|45624.6|45604.6|45651.1|45631.1|45652.7|45632.7|45622.1|45602.1|28
1654201800000|2022-06-02 20:30:00|45652.1|45632.1|45629.6|45609.6|45653.6|45633.6|45629.6|45609.6|33
1654202100000|2022-06-02 20:35:00|45633.1|45613.1|45643.1|45623.1|45653.1|45633.1|45630.6|45610.6|57
1654202400000|2022-06-02 20:40:00|45641.6|45621.6|45633.1|45613.1|45648.1|45628.1|45631.1|45611.1|20
1654202700000|2022-06-02 20:45:00|45639.6|45619.6|45643.1|45623.1|45658.1|45638.1|45639.6|45619.6|58
1654203000000|2022-06-02 20:50:00|45645.6|45625.6|45667.1|45647.1|45669.6|45649.6|45645.6|45625.6|208
1654203300000|2022-06-02 20:55:00|45669.6|45649.6|45657.1|45637.1|45672.1|45652.1|45657.1|45637.1|62
1654207200000|2022-06-02 22:00:00|45642.7|45622.7|45677.6|45657.6|45677.6|45657.6|45621.6|45601.6|118
1654207500000|2022-06-02 22:05:00|45675.7|45655.7|45670.1|45650.1|45699.1|45679.1|45660.1|45640.1|50
1654207800000|2022-06-02 22:10:00|45671.6|45651.6|45631.7|45611.7|45671.6|45651.6|45629.2|45609.2|25
1654208100000|2022-06-02 22:15:00|45626.7|45606.7|45627.2|45607.2|45627.2|45607.2|45625.7|45605.7|12
1654208400000|2022-06-02 22:20:00|45625.7|45605.7|45636.7|45616.7|45641.7|45621.7|45625.1|45605.1|22
1654208700000|2022-06-02 22:25:00|45635.1|45615.1|45633.6|45613.6|45635.1|45615.1|45633.6|45613.6|2
1654209000000|2022-06-02 22:30:00|45632.6|45612.6|45629.2|45609.2|45632.6|45612.6|45629.2|45609.2|5
1654209300000|2022-06-02 22:35:00|45627.6|45607.6|45636.1|45616.1|45636.1|45616.1|45625.7|45605.7|16
1654209600000|2022-06-02 22:40:00|45647.6|45627.6|45658.2|45638.2|45658.2|45638.2|45647.6|45627.6|14
1654209900000|2022-06-02 22:45:00|45659.2|45639.2|45655.7|45635.7|45660.7|45640.7|45653.2|45633.2|8
1654210200000|2022-06-02 22:50:00|45657.7|45637.7|45659.2|45639.2|45661.7|45641.7|45657.7|45637.7|10
1654210500000|2022-06-02 22:55:00|45661.7|45641.7|45651.7|45631.7|45664.2|45644.2|45649.2|45629.2|6
1654210800000|2022-06-02 23:00:00|45652.7|45632.7|45659.2|45639.2|45659.2|45639.2|45652.7|45632.7|7
1654211100000|2022-06-02 23:05:00|||||||||9
1654211400000|2022-06-02 23:10:00|45656.7|45636.7|45654.2|45634.2|45656.7|45636.7|45649.2|45629.2|13
1654211700000|2022-06-02 23:15:00|45655.2|45635.2|45664.2|45644.2|45664.2|45644.2|45653.2|45633.2|16
1654212000000|2022-06-02 23:20:00|45666.7|45646.7|45655.2|45635.2|45667.7|45647.7|45655.2|45635.2|8
1654212300000|2022-06-02 23:25:00|45656.7|45636.7|45649.2|45629.2|45656.7|45636.7|45646.7|45626.7|9
1654212600000|2022-06-02 23:30:00|45650.2|45630.2|45640.2|45620.2|45650.2|45630.2|45639.2|45619.2|8
1654212900000|2022-06-02 23:35:00|45641.7|45621.7|45655.2|45635.2|45655.2|45635.2|45641.7|45621.7|18
1654213200000|2022-06-02 23:40:00|45656.2|45636.2|45648.3|45628.3|45661.7|45641.7|45648.3|45628.3|12
1654213500000|2022-06-02 23:45:00|45645.8|45625.8|45632.7|45612.7|45649.2|45629.2|45632.7|45612.7|18
1654213800000|2022-06-02 23:50:00|45634.3|45614.3|45630.2|45610.2|45634.3|45614.3|45630.2|45610.2|11
1654214100000|2022-06-02 23:55:00|45627.3|45607.3|45621.8|45601.8|45627.3|45607.3|45619.3|45599.3|65
1654214400000|2022-06-03 00:00:00|45620.2|45600.2|45580.2|45560.2|45625.2|45605.2|45563.3|45543.3|53
1654214700000|2022-06-03 00:05:00|45579.3|45559.3|45615.2|45595.2|45615.2|45595.2|45579.3|45559.3|29
1654215000000|2022-06-03 00:10:00|45616.8|45596.8|45644.3|45624.3|45665.8|45645.8|45616.8|45596.8|67
1654215300000|2022-06-03 00:15:00|45645.2|45625.2|45656.8|45636.8|45670.2|45650.2|45642.7|45622.7|62
1654215600000|2022-06-03 00:20:00|45659.3|45639.3|45663.7|45643.7|45668.7|45648.7|45642.7|45622.7|44
1654215900000|2022-06-03 00:25:00|45662.8|45642.8|45686.8|45666.8|45686.8|45666.8|45654.7|45634.7|37
1654216200000|2022-06-03 00:30:00|45687.8|45667.8|45824.3|45804.3|45834.3|45814.3|45687.8|45667.8|225
1654216500000|2022-06-03 00:35:00|45825.8|45805.8|45781.2|45761.2|45826.8|45806.8|45742.8|45722.8|70
1654216800000|2022-06-03 00:40:00|45782.8|45762.8|45792.8|45772.8|45806.2|45786.2|45775.3|45755.3|50
1654217100000|2022-06-03 00:45:00|45793.7|45773.7|45701.8|45681.8|45795.3|45775.3|45701.8|45681.8|42
1654217400000|2022-06-03 00:50:00|45699.3|45679.3|45722.8|45702.8|45722.8|45702.8|45670.3|45650.3|27
1654217700000|2022-06-03 00:55:00|45720.3|45700.3|45662.8|45642.8|45720.3|45700.3|45653.8|45633.8|23
1654218000000|2022-06-03 01:00:00|45663.8|45643.8|45632.8|45612.8|45663.8|45643.8|45602.2|45582.2|117
1654218300000|2022-06-03 01:05:00|45624.7|45604.7|45611.8|45591.8|45630.3|45610.3|45611.8|45591.8|44
1654218600000|2022-06-03 01:10:00|45610.3|45590.3|45611.3|45591.3|45621.3|45601.3|45598.8|45578.8|48
1654218900000|2022-06-03 01:15:00|45612.8|45592.8|45524.7|45504.7|45616.3|45596.3|45518.8|45498.8|89
1654219200000|2022-06-03 01:20:00|45523.8|45503.8|45498.8|45478.8|45523.8|45503.8|45486.3|45466.3|109
1654219500000|2022-06-03 01:25:00|45501.3|45481.3|45516.3|45496.3|45516.3|45496.3|45478.8|45458.8|69
1654219800000|2022-06-03 01:30:00|45517.8|45497.8|45502.2|45482.2|45560.7|45540.7|45500.7|45480.7|73
1654220100000|2022-06-03 01:35:00|45500.7|45480.7|45517.3|45497.3|45528.8|45508.8|45492.2|45472.2|39
1654220400000|2022-06-03 01:40:00|45518.8|45498.8|45643.8|45623.8|45653.8|45633.8|45518.8|45498.8|114
1654220700000|2022-06-03 01:45:00|45642.8|45622.8|45624.8|45604.8|45666.3|45646.3|45623.8|45603.8|66
1654221000000|2022-06-03 01:50:00|45623.8|45603.8|45559.8|45539.8|45628.8|45608.8|45558.8|45538.8|92
1654221300000|2022-06-03 01:55:00|45558.8|45538.8|45598.8|45578.8|45611.3|45591.3|45547.3|45527.3|103
1654221600000|2022-06-03 02:00:00|45593.8|45573.8|45608.8|45588.8|45618.8|45598.8|45583.8|45563.8|60
1654221900000|2022-06-03 02:05:00|45607.9|45587.9|45613.8|45593.8|45616.3|45596.3|45593.8|45573.8|26
1654222200000|2022-06-03 02:10:00|45612.9|45592.9|45626.3|45606.3|45626.3|45606.3|45608.8|45588.8|14
1654222500000|2022-06-03 02:15:00|45628.8|45608.8|45636.3|45616.3|45666.3|45646.3|45628.8|45608.8|39
1654222800000|2022-06-03 02:20:00|45635.4|45615.4|45687.3|45667.3|45687.3|45667.3|45633.8|45613.8|38
1654223100000|2022-06-03 02:25:00|45692.3|45672.3|45668.8|45648.8|45700.4|45680.4|45668.8|45648.8|52
1654223400000|2022-06-03 02:30:00|45669.8|45649.8|45672.3|45652.3|45703.8|45683.8|45669.8|45649.8|62
1654223700000|2022-06-03 02:35:00|45673.8|45653.8|45676.3|45656.3|45683.8|45663.8|45673.8|45653.8|16
1654224000000|2022-06-03 02:40:00|45673.8|45653.8|45608.9|45588.9|45673.8|45653.8|45593.9|45573.9|111
1654224300000|2022-06-03 02:45:00|45606.4|45586.4|45583.9|45563.9|45613.9|45593.9|45581.4|45561.4|21
1654224600000|2022-06-03 02:50:00|45582.9|45562.9|45583.9|45563.9|45588.9|45568.9|45570.4|45550.4|79
1654224900000|2022-06-03 02:55:00|45581.4|45561.4|45576.4|45556.4|45594.8|45574.8|45576.4|45556.4|24
1654225200000|2022-06-03 03:00:00|45577.3|45557.3|45544.8|45524.8|45582.9|45562.9|45543.9|45523.9|38
1654225500000|2022-06-03 03:05:00|45546.4|45526.4|45552.9|45532.9|45566.4|45546.4|45543.9|45523.9|14
1654225800000|2022-06-03 03:10:00|45551.4|45531.4|45513.9|45493.9|45551.4|45531.4|45466.4|45446.4|151
1654226100000|2022-06-03 03:15:00|45510.4|45490.4|45518.9|45498.9|45527.9|45507.9|45502.9|45482.9|19
1654226400000|2022-06-03 03:20:00|45521.4|45501.4|45498.9|45478.9|45535.4|45515.4|45498.9|45478.9|20
1654226700000|2022-06-03 03:25:00|45497.9|45477.9|45513.9|45493.9|45513.9|45493.9|45481.4|45461.4|27
1654227000000|2022-06-03 03:30:00|45514.9|45494.9|45493.9|45473.9|45518.9|45498.9|45473.9|45453.9|52
1654227300000|2022-06-03 03:35:00|45495.4|45475.4|45502.4|45482.4|45513.9|45493.9|45495.4|45475.4|23
1654227600000|2022-06-03 03:40:00|45498.9|45478.9|45535.5|45515.5|45535.5|45515.5|45498.9|45478.9|23
1654227900000|2022-06-03 03:45:00|45536.4|45516.4|45536.4|45516.4|45547.4|45527.4|45536.4|45516.4|19
1654228200000|2022-06-03 03:50:00|45535.5|45515.5|45522.4|45502.4|45535.5|45515.5|45517.4|45497.4|18
1654228500000|2022-06-03 03:55:00|45521.4|45501.4|45514.9|45494.9|45522.4|45502.4|45513.9|45493.9|15
1654228800000|2022-06-03 04:00:00|45513.9|45493.9|45484.9|45464.9|45514.9|45494.9|45484.9|45464.9|36
1654229100000|2022-06-03 04:05:00|45485.9|45465.9|45491.4|45471.4|45498.9|45478.9|45481.4|45461.4|19
1654229400000|2022-06-03 04:10:00|45490.5|45470.5|45518.9|45498.9|45532.4|45512.4|45483.9|45463.9|38
1654229700000|2022-06-03 04:15:00|45519.9|45499.9|45498.9|45478.9|45519.9|45499.9|45497.4|45477.4|11
1654230000000|2022-06-03 04:20:00|45499.9|45479.9|45484|45464|45504.9|45484.9|45484|45464|19
1654230300000|2022-06-03 04:25:00|45484.9|45464.9|45489|45469|45502.4|45482.4|45484.9|45464.9|9
1654230600000|2022-06-03 04:30:00|45491.5|45471.5|45541.5|45521.5|45547.4|45527.4|45490.5|45470.5|42
1654230900000|2022-06-03 04:35:00|45539|45519|45509|45489|45539|45519|45497.4|45477.4|24
1654231200000|2022-06-03 04:40:00|45509.9|45489.9|45506.5|45486.5|45519|45499|45504|45484|15
1654231500000|2022-06-03 04:45:00|45507.4|45487.4|45489|45469|45514|45494|45486.5|45466.5|24
1654231800000|2022-06-03 04:50:00|45488|45468|45471.5|45451.5|45488|45468|45446.5|45426.5|47
1654232100000|2022-06-03 04:55:00|45469.9|45449.9|45459|45439|45469.9|45449.9|45454.9|45434.9|30
1654232400000|2022-06-03 05:00:00|45451.5|45431.5|45519.9|45499.9|45519.9|45499.9|45446.5|45426.5|60
1654232700000|2022-06-03 05:05:00|45521.5|45501.5|45529|45509|45541.5|45521.5|45521.5|45501.5|28
1654233000000|2022-06-03 05:10:00|45531.5|45511.5|45509|45489|45532.5|45512.5|45498|45478|23
1654233300000|2022-06-03 05:15:00|45510|45490|45494|45474|45514|45494|45494|45474|40
1654233600000|2022-06-03 05:20:00|45496.5|45476.5|45575|45555|45575|45555|45496.5|45476.5|93
1654233900000|2022-06-03 05:25:00|45586.5|45566.5|45728.4|45708.4|45740.9|45720.9|45586.5|45566.5|209
1654234200000|2022-06-03 05:30:00|45725.9|45705.9|45709.4|45689.4|45805|45785|45709.4|45689.4|216
1654234500000|2022-06-03 05:35:00|45708.4|45688.4|45609.4|45589.4|45708.4|45688.4|45606.9|45586.9|95
1654234800000|2022-06-03 05:40:00|45606.9|45586.9|45576.9|45556.9|45608.4|45588.4|45576.9|45556.9|76
1654235100000|2022-06-03 05:45:00|45577.9|45557.9|45589.4|45569.4|45599.4|45579.4|45575.9|45555.9|27
1654235400000|2022-06-03 05:50:00|45590.9|45570.9|45621|45601|45631|45611|45590.9|45570.9|36
1654235700000|2022-06-03 05:55:00|45620|45600|45598.5|45578.5|45620|45600|45583.5|45563.5|26
1654236000000|2022-06-03 06:00:00|45597.5|45577.5|45553.5|45533.5|45598.5|45578.5|45526|45506|109
1654236300000|2022-06-03 06:05:00|45552.5|45532.5|45521|45501|45552.5|45532.5|45498.5|45478.5|74
1654236600000|2022-06-03 06:10:00|45516|45496|45516.9|45496.9|45523.5|45503.5|45487.5|45467.5|53
1654236900000|2022-06-03 06:15:00|45518.5|45498.5|45527.5|45507.5|45561|45541|45516|45496|74
1654237200000|2022-06-03 06:20:00|45526.6|45506.6|45526|45506|45529.4|45509.4|45498.5|45478.5|74
1654237500000|2022-06-03 06:25:00|45526.9|45506.9|45503.5|45483.5|45534.4|45514.4|45503.5|45483.5|36
1654237800000|2022-06-03 06:30:00|45504.4|45484.4|45576.9|45556.9|45601.9|45581.9|45504.4|45484.4|119
1654238100000|2022-06-03 06:35:00|45578.5|45558.5|45554.4|45534.4|45586|45566|45554.4|45534.4|35
1654238400000|2022-06-03 06:40:00|45549.4|45529.4|45510.4|45490.4|45551.4|45531.4|45502|45482|102
1654238700000|2022-06-03 06:45:00|45511.4|45491.4|45522.9|45502.9|45537.9|45517.9|45505.4|45485.4|45
1654239000000|2022-06-03 06:50:00|45521.4|45501.4|45492.9|45472.9|45536.4|45516.4|45442.9|45422.9|160
1654239300000|2022-06-03 06:55:00|45492|45472|45482|45462|45510.4|45490.4|45460.4|45440.4|177
1654239600000|2022-06-03 07:00:00|45477.9|45457.9|45354.8|45334.8|45477.9|45457.9|45342.9|45322.9|311
1654239900000|2022-06-03 07:05:00|45356.7|45336.7|45372.9|45352.9|45403.5|45383.5|45335.4|45315.4|176
1654240200000|2022-06-03 07:10:00|45363.9|45343.9|45507.9|45487.9|45507.9|45487.9|45357.9|45337.9|167
1654240500000|2022-06-03 07:15:00|45509.5|45489.5|45458.9|45438.9|45509.5|45489.5|45422.9|45402.9|45
1654240800000|2022-06-03 07:20:00|45460.4|45440.4|45450.4|45430.4|45468.9|45448.9|45440.4|45420.4|19
1654241100000|2022-06-03 07:25:00|45447.9|45427.9|45425.4|45405.4|45447.9|45427.9|45425.4|45405.4|35
1654241400000|2022-06-03 07:30:00|45424.5|45404.5|45548|45528|45548|45528|45420.4|45400.4|105
1654241700000|2022-06-03 07:35:00|45550.5|45530.5|45535.5|45515.5|45550.5|45530.5|45520.5|45500.5|68
1654242000000|2022-06-03 07:40:00|45536.4|45516.4|45526.4|45506.4|45540.5|45520.5|45490.5|45470.5|19
1654242300000|2022-06-03 07:45:00|45527.4|45507.4|45526.4|45506.4|45536.4|45516.4|45511.4|45491.4|43
1654242600000|2022-06-03 07:50:00|45528|45508|45560.5|45540.5|45568.9|45548.9|45520.5|45500.5|59
1654242900000|2022-06-03 07:55:00|45558|45538|45490.5|45470.5|45564.9|45544.9|45490.5|45470.5|56
1654243200000|2022-06-03 08:00:00|45493|45473|45468|45448|45495.5|45475.5|45420.5|45400.5|118
1654243500000|2022-06-03 08:05:00|45468.9|45448.9|45483|45463|45495.5|45475.5|45468.9|45448.9|42
1654243800000|2022-06-03 08:10:00|45485.5|45465.5|45489.5|45469.5|45513|45493|45478|45458|52
1654244100000|2022-06-03 08:15:00|45493|45473|45510.5|45490.5|45518|45498|45490.5|45470.5|83
1654244400000|2022-06-03 08:20:00|45513|45493|45498|45478|45513|45493|45498|45478|34
1654244700000|2022-06-03 08:25:00|45497|45477|45493|45473|45497|45477|45445.5|45425.5|81
1654245000000|2022-06-03 08:30:00|45501.5|45481.5|45500.5|45480.5|45540.5|45520.5|45493|45473|74
1654245300000|2022-06-03 08:35:00|45501.5|45481.5|45480.5|45460.5|45503|45483|45480.5|45460.5|21
1654245600000|2022-06-03 08:40:00|45479.6|45459.6|45490.5|45470.5|45495.5|45475.5|45476.5|45456.5|27
1654245900000|2022-06-03 08:45:00|45489.6|45469.6|45473|45453|45508.6|45488.6|45470.5|45450.5|53
1654246200000|2022-06-03 08:50:00|45470.5|45450.5|45470.5|45450.5|45473|45453|45425.5|45405.5|61
1654246500000|2022-06-03 08:55:00|45469.6|45449.6|45453|45433|45469.6|45449.6|45437.1|45417.1|34
1654246800000|2022-06-03 09:00:00|45455.5|45435.5|45358|45338|45469.6|45449.6|45358|45338|65
1654247100000|2022-06-03 09:05:00|45353.6|45333.6|45403|45383|45421.5|45401.5|45342.1|45322.1|68
1654247400000|2022-06-03 09:10:00|45408|45388|45388|45368|45420.5|45400.5|45380.5|45360.5|31
1654247700000|2022-06-03 09:15:00|45390.5|45370.5|45341.1|45321.1|45402.1|45382.1|45341.1|45321.1|97
1654248000000|2022-06-03 09:20:00|45340.2|45320.2|45308.6|45288.6|45348.6|45328.6|45298.6|45278.6|91
1654248300000|2022-06-03 09:25:00|45306.1|45286.1|45322.7|45302.7|45334.6|45314.6|45306.1|45286.1|59
1654248600000|2022-06-03 09:30:00|45323.7|45303.7|45336.2|45316.2|45343.7|45323.7|45318.7|45298.7|65
1654248900000|2022-06-03 09:35:00|45337.1|45317.1|45331.2|45311.2|45388.7|45368.7|45329.6|45309.6|116
1654249200000|2022-06-03 09:40:00|45330.6|45310.6|45338.7|45318.7|45348.7|45328.7|45309.6|45289.6|32
1654249500000|2022-06-03 09:45:00|45336.2|45316.2|45366.2|45346.2|45366.2|45346.2|45306.2|45286.2|48
1654249800000|2022-06-03 09:50:00|45367.1|45347.1|45373.7|45353.7|45374.6|45354.6|45363.7|45343.7|28
1654250100000|2022-06-03 09:55:00|45369.6|45349.6|45396.2|45376.2|45396.2|45376.2|45362.1|45342.1|65
1654250400000|2022-06-03 10:00:00|45397.1|45377.1|45416.2|45396.2|45421.2|45401.2|45377.7|45357.7|48
1654250700000|2022-06-03 10:05:00|45415.2|45395.2|45378.7|45358.7|45415.2|45395.2|45376.2|45356.2|35
1654251000000|2022-06-03 10:10:00|45376.2|45356.2|45391.2|45371.2|45420.6|45400.6|45368.7|45348.7|31
1654251300000|2022-06-03 10:15:00|45386.2|45366.2|45383.7|45363.7|45406.2|45386.2|45376.2|45356.2|28
1654251600000|2022-06-03 10:20:00|45386.2|45366.2|45417.2|45397.2|45420.6|45400.6|45381.2|45361.2|22
1654251900000|2022-06-03 10:25:00|45421.2|45401.2|45392.8|45372.8|45422.2|45402.2|45392.8|45372.8|41
1654252200000|2022-06-03 10:30:00|45390.3|45370.3|45393.7|45373.7|45403.7|45383.7|45386.2|45366.2|30
1654252500000|2022-06-03 10:35:00|45391.2|45371.2|45366.2|45346.2|45391.2|45371.2|45351.2|45331.2|65
1654252800000|2022-06-03 10:40:00|45365.3|45345.3|45326.2|45306.2|45365.6|45345.6|45318.7|45298.7|88
1654253100000|2022-06-03 10:45:00|45323.7|45303.7|45321.2|45301.2|45331.2|45311.2|45313.7|45293.7|58
1654253400000|2022-06-03 10:50:00|45322.2|45302.2|45288.4|45268.4|45326.2|45306.2|45282.4|45262.4|78
1654253700000|2022-06-03 10:55:00|45289.3|45269.3|45285.9|45265.9|45296.8|45276.8|45271.8|45251.8|72
1654254000000|2022-06-03 11:00:00|45283.4|45263.4|45222.4|45202.4|45298.4|45278.4|45212.4|45192.4|183
1654254300000|2022-06-03 11:05:00|45221.5|45201.5|45266.5|45246.5|45272.5|45252.5|45193.4|45173.4|138
1654254600000|2022-06-03 11:10:00|45267.5|45247.5|45247.5|45227.5|45275.9|45255.9|45237.5|45217.5|71
1654254900000|2022-06-03 11:15:00|45246.5|45226.5|45275|45255|45295|45275|45235|45215|66
1654255200000|2022-06-03 11:20:00|45272.5|45252.5|45245|45225|45282.5|45262.5|45228.4|45208.4|55
1654255500000|2022-06-03 11:25:00|45244|45224|45293.4|45273.4|45294.4|45274.4|45234|45214|86
1654255800000|2022-06-03 11:30:00|45291.9|45271.9|45325.9|45305.9|45375.9|45355.9|45282.5|45262.5|238
1654256100000|2022-06-03 11:35:00|45326.9|45306.9|45335|45315|45382.5|45362.5|45312.5|45292.5|95
1654256400000|2022-06-03 11:40:00|45337.5|45317.5|45295|45275|45365|45345|45287.5|45267.5|83
1654256700000|2022-06-03 11:45:00|45294|45274|45219.1|45199.1|45297.5|45277.5|45215|45195|56
1654257000000|2022-06-03 11:50:00|45231.9|45211.9|45220|45200|45272.5|45252.5|45220|45200|78
1654257300000|2022-06-03 11:55:00|45219.1|45199.1|45182.2|45162.2|45219.1|45199.1|45171.9|45151.9|309
1654257600000|2022-06-03 12:00:00|45183.1|45163.1|45276.2|45256.2|45280.6|45260.6|45183.1|45163.1|317
1654257900000|2022-06-03 12:05:00|45277.8|45257.8|45344.7|45324.7|45344.7|45324.7|45277.8|45257.8|274
1654258200000|2022-06-03 12:10:00|45366.2|45346.2|45458.7|45438.7|45527.8|45507.8|45363.7|45343.7|526
1654258500000|2022-06-03 12:15:00|45457.8|45437.8|45464.7|45444.7|45473.7|45453.7|45401.2|45381.2|206
1654258800000|2022-06-03 12:20:00|45468.7|45448.7|45453.4|45433.4|45516.2|45496.2|45440.3|45420.3|237
1654259100000|2022-06-03 12:25:00|45451.9|45431.9|45241.9|45221.9|45451.9|45431.9|45206.9|45186.9|393
1654259400000|2022-06-03 12:30:00|45239.4|45219.4|45345.9|45325.9|45398.4|45378.4|45239.4|45219.4|316
1654259700000|2022-06-03 12:35:00|45345|45325|45161.9|45141.9|45345|45325|45143.4|45123.4|350
1654260000000|2022-06-03 12:40:00|45159.4|45139.4|45077.5|45057.5|45189.4|45169.4|45012.5|44992.5|437
1654260300000|2022-06-03 12:45:00|45076.6|45056.6|45107.5|45087.5|45268.4|45248.4|45062.5|45042.5|424
1654260600000|2022-06-03 12:50:00|45112.5|45092.5|45177.5|45157.5|45222.5|45202.5|45112.5|45092.5|173
1654260900000|2022-06-03 12:55:00|45180|45160|45157.5|45137.5|45191.6|45171.6|45129.1|45109.1|208
1654261200000|2022-06-03 13:00:00|45158.5|45138.5|45255|45235|45256|45236|45155|45135|306
1654261500000|2022-06-03 13:05:00|45257.5|45237.5|45230|45210|45269.1|45249.1|45203.5|45183.5|196
1654261800000|2022-06-03 13:10:00|45228.5|45208.5|45217.5|45197.5|45228.5|45208.5|45159.1|45139.1|133
1654262100000|2022-06-03 13:15:00|45220|45200|45257.5|45237.5|45280|45260|45212.5|45192.5|151
1654262400000|2022-06-03 13:20:00|45260|45240|45175|45155|45260|45240|45175|45155|113
1654262700000|2022-06-03 13:25:00|45174.1|45154.1|45158.5|45138.5|45225|45205|45158.5|45138.5|145
1654263000000|2022-06-03 13:30:00|45157.6|45137.6|45190.1|45170.1|45245.1|45225.1|45119.1|45099.1|390
1654263300000|2022-06-03 13:35:00|45192.6|45172.6|45056.6|45036.6|45192.6|45172.6|45051.6|45031.6|387
1654263600000|2022-06-03 13:40:00|45055.1|45035.1|45017.6|44997.6|45136.6|45116.6|44977.6|44957.6|391
1654263900000|2022-06-03 13:45:00|45019.1|44999.1|45191|45171|45191|45171|44986|44966|394
1654264200000|2022-06-03 13:50:00|45193.5|45173.5|45174.1|45154.1|45215.1|45195.1|45069.1|45049.1|222
1654264500000|2022-06-03 13:55:00|45175.1|45155.1|45107.6|45087.6|45175.1|45155.1|45074.1|45054.1|169
1654264800000|2022-06-03 14:00:00|45120.7|45100.7|45103.5|45083.5|45204.5|45184.5|45089.5|45069.5|256
1654265100000|2022-06-03 14:05:00|45102.6|45082.6|45022.6|45002.6|45122.6|45102.6|45015.1|44995.1|321
1654265400000|2022-06-03 14:10:00|45027.6|45007.6|44966.7|44946.7|45040.1|45020.1|44867.6|44847.6|646
1654265700000|2022-06-03 14:15:00|44967.6|44947.6|44993.2|44973.2|45020.1|45000.1|44891.7|44871.7|511
1654266000000|2022-06-03 14:20:00|44992.3|44972.3|44897.6|44877.6|44992.3|44972.3|44889.2|44869.2|350
1654266300000|2022-06-03 14:25:00|44896.7|44876.7|44853.2|44833.2|44930.1|44910.1|44853.2|44833.2|533
1654266600000|2022-06-03 14:30:00|44852.3|44832.3|44897.3|44877.3|44917.6|44897.6|44787.3|44767.3|537
1654266900000|2022-06-03 14:35:00|44898.3|44878.3|44883.3|44863.3|44914.2|44894.2|44810.8|44790.8|254
1654267200000|2022-06-03 14:40:00|44884.8|44864.8|44940.8|44920.8|44940.8|44920.8|44847.3|44827.3|220
1654267500000|2022-06-03 14:45:00|44942.3|44922.3|44883.3|44863.3|44942.3|44922.3|44879.2|44859.2|216
1654267800000|2022-06-03 14:50:00|44881.7|44861.7|44929.2|44909.2|44931.7|44911.7|44830.8|44810.8|326
1654268100000|2022-06-03 14:55:00|44928.3|44908.3|44893.3|44873.3|44928.3|44908.3|44868.3|44848.3|194
1654268400000|2022-06-03 15:00:00|44892.3|44872.3|44829.2|44809.2|44892.3|44872.3|44814.8|44794.8|289
1654268700000|2022-06-03 15:05:00|44828.3|44808.3|44838.3|44818.3|44845.8|44825.8|44808.3|44788.3|203
1654269000000|2022-06-03 15:10:00|44839.9|44819.9|44941.4|44921.4|44942.4|44922.4|44810.8|44790.8|449
1654269300000|2022-06-03 15:15:00|44936.4|44916.4|44909.5|44889.5|44951.4|44931.4|44878.9|44858.9|329
1654269600000|2022-06-03 15:20:00|44908|44888|44853.9|44833.9|44910.5|44890.5|44839.9|44819.9|456
1654269900000|2022-06-03 15:25:00|44853|44833|44813|44793|44858.9|44838.9|44808|44788|294
1654270200000|2022-06-03 15:30:00|44816.4|44796.4|44771.5|44751.5|44833|44813|44724.6|44704.6|388
1654270500000|2022-06-03 15:35:00|44772.4|44752.4|44837.4|44817.4|44853.3|44833.3|44727.4|44707.4|292
1654270800000|2022-06-03 15:40:00|44838.3|44818.3|44765.2|44745.2|44840.8|44820.8|44750.8|44730.8|106
1654271100000|2022-06-03 15:45:00|44767.7|44747.7|44744.9|44724.9|44793.3|44773.3|44722.4|44702.4|176
1654271400000|2022-06-03 15:50:00|44744|44724|44751.8|44731.8|44805.9|44785.9|44716.8|44696.8|200
1654271700000|2022-06-03 15:55:00|44753.4|44733.4|44755.9|44735.9|44780.9|44760.9|44747.7|44727.7|121
1654272000000|2022-06-03 16:00:00|44748.4|44728.4|44753.4|44733.4|44775.9|44755.9|44677.4|44657.4|395
1654272300000|2022-06-03 16:05:00|44733.4|44713.4|44699|44679|44759|44739|44673.4|44653.4|220
1654272600000|2022-06-03 16:10:00|44702.4|44682.4|44736.5|44716.5|44744|44724|44671.5|44651.5|198
1654272900000|2022-06-03 16:15:00|44738.1|44718.1|44711.5|44691.5|44752.1|44732.1|44706.5|44686.5|198
1654273200000|2022-06-03 16:20:00|44714|44694|44757.5|44737.5|44800.6|44780.6|44681.5|44661.5|295
1654273500000|2022-06-03 16:25:00|44756.5|44736.5|44811.5|44791.5|44814|44794|44756.5|44736.5|129
1654273800000|2022-06-03 16:30:00|44813.1|44793.1|44794|44774|44815.6|44795.6|44778.1|44758.1|133
1654274100000|2022-06-03 16:35:00|44795|44775|44824|44804|44834|44814|44793.1|44773.1|160
1654274400000|2022-06-03 16:40:00|44825|44805|44794.7|44774.7|44827.5|44807.5|44790.6|44770.6|230
1654274700000|2022-06-03 16:45:00|44793.7|44773.7|44816.2|44796.2|44833.7|44813.7|44792.2|44772.2|114
1654275000000|2022-06-03 16:50:00|44815.3|44795.3|44834.7|44814.7|44834.7|44814.7|44793.7|44773.7|128
1654275300000|2022-06-03 16:55:00|44835.6|44815.6|44809.1|44789.1|44899.7|44879.7|44794.7|44774.7|1196
1654275600000|2022-06-03 17:00:00|44810.6|44790.6|44770|44750|44811.6|44791.6|44765|44745|273
1654275900000|2022-06-03 17:05:00|44771.6|44751.6|44750|44730|44779.1|44759.1|44726.6|44706.6|158
1654276200000|2022-06-03 17:10:00|44746.6|44726.6|44726.6|44706.6|44755|44735|44724.1|44704.1|95
1654276500000|2022-06-03 17:15:00|44729.1|44709.1|44691|44671|44734.1|44714.1|44686.9|44666.9|231
1654276800000|2022-06-03 17:20:00|44691.9|44671.9|44734.1|44714.1|44734.1|44714.1|44691.6|44671.6|241
1654277100000|2022-06-03 17:25:00|44735|44715|44739.1|44719.1|44764.1|44744.1|44735|44715|108
1654277400000|2022-06-03 17:30:00|44736.6|44716.6|44746.6|44726.6|44748.2|44728.2|44715.7|44695.7|64
1654277700000|2022-06-03 17:35:00|44745.1|44725.1|44743.2|44723.2|44770.7|44750.7|44740.7|44720.7|86
1654278000000|2022-06-03 17:40:00|44745.7|44725.7|44736.6|44716.6|44747.6|44727.6|44726.6|44706.6|67
1654278300000|2022-06-03 17:45:00|44739.1|44719.1|44741.6|44721.6|44749.1|44729.1|44730.1|44710.1|32
1654278600000|2022-06-03 17:50:00|44743.2|44723.2|44746.6|44726.6|44753.2|44733.2|44733.2|44713.2|17
1654278900000|2022-06-03 17:55:00|44745.7|44725.7|44759.1|44739.1|44759.1|44739.1|44741.6|44721.6|41
1654279200000|2022-06-03 18:00:00|44758.2|44738.2|44729.2|44709.2|44758.2|44738.2|44716.7|44696.7|33
1654279500000|2022-06-03 18:05:00|44728.2|44708.2|44729.2|44709.2|44734.2|44714.2|44722.3|44702.3|55
1654279800000|2022-06-03 18:10:00|44731.7|44711.7|44741.7|44721.7|44746.7|44726.7|44726.7|44706.7|71
1654280100000|2022-06-03 18:15:00|44740.1|44720.1|44766.7|44746.7|44769.2|44749.2|44736.7|44716.7|30
1654280400000|2022-06-03 18:20:00|44765.7|44745.7|44776.7|44756.7|44776.7|44756.7|44756.7|44736.7|42
1654280700000|2022-06-03 18:25:00|44775.7|44755.7|44794.2|44774.2|44794.2|44774.2|44773.3|44753.3|36
1654281000000|2022-06-03 18:30:00|44795.1|44775.1|44766.7|44746.7|44799.2|44779.2|44766.7|44746.7|35
1654281300000|2022-06-03 18:35:00|44765.8|44745.8|44754.8|44734.8|44765.8|44745.8|44747.3|44727.3|108
1654281600000|2022-06-03 18:40:00|44752.3|44732.3|44779.8|44759.8|44779.8|44759.8|44750.8|44730.8|21
1654281900000|2022-06-03 18:45:00|44781.4|44761.4|44799.8|44779.8|44802.3|44782.3|44773.9|44753.9|31
1654282200000|2022-06-03 18:50:00|44802.3|44782.3|44789.9|44769.9|44802.3|44782.3|44784.9|44764.9|13
1654282500000|2022-06-03 18:55:00|44788.9|44768.9|44797.4|44777.4|44801.4|44781.4|44787.4|44767.4|13
1654282800000|2022-06-03 19:00:00|44799.9|44779.9|44774.9|44754.9|44802.4|44782.4|44774.9|44754.9|58
1654283100000|2022-06-03 19:05:00|44772.4|44752.4|44742.4|44722.4|44774.9|44754.9|44731.4|44711.4|41
1654283400000|2022-06-03 19:10:00|44744.9|44724.9|44759.9|44739.9|44764.9|44744.9|44739.9|44719.9|54
1654283700000|2022-06-03 19:15:00|44757.4|44737.4|44782.4|44762.4|44782.4|44762.4|44754.9|44734.9|35
1654284000000|2022-06-03 19:20:00|44783.3|44763.3|44768|44748|44786.5|44766.5|44768|44748|49
1654284300000|2022-06-03 19:25:00|44766.5|44746.5|44771.5|44751.5|44777.4|44757.4|44756.8|44736.8|61
1654284600000|2022-06-03 19:30:00|44766.5|44746.5|44773.3|44753.3|44779.9|44759.9|44757.4|44737.4|41
1654284900000|2022-06-03 19:35:00|44774.9|44754.9|44764.9|44744.9|44779.9|44759.9|44759.9|44739.9|43
1654285200000|2022-06-03 19:40:00|44764|44744|44781.5|44761.5|44781.5|44761.5|44763.1|44743.1|17
1654285500000|2022-06-03 19:45:00|44782.4|44762.4|44764|44744|44782.4|44762.4|44754.9|44734.9|56
1654285800000|2022-06-03 19:50:00|44761.5|44741.5|44787.4|44767.4|44794.9|44774.9|44747.4|44727.4|87
1654286100000|2022-06-03 19:55:00|44789.9|44769.9|44811.5|44791.5|44817.4|44797.4|44789.9|44769.9|70
1654286400000|2022-06-03 20:00:00|44812.4|44792.4|44830|44810|44830|44810|44780|44760|116
1654286700000|2022-06-03 20:05:00|44835.6|44815.6|44834|44814|44842.5|44822.5|44821.5|44801.5|38
1654287000000|2022-06-03 20:10:00|44835|44815|44850|44830|44855|44835|44832.5|44812.5|26
1654287300000|2022-06-03 20:15:00|44847.5|44827.5|44845|44825|44850|44830|44844|44824|14
1654287600000|2022-06-03 20:20:00|44846.8|44826.8|44845|44825|44850|44830|44845|44825|9
1654287900000|2022-06-03 20:25:00|44842.5|44822.5|44835.9|44815.9|44845|44825|44825|44805|26
1654288200000|2022-06-03 20:30:00|44837.5|44817.5|44830|44810|44837.5|44817.5|44820|44800|31
1654288500000|2022-06-03 20:35:00|44830.9|44810.9|44827.5|44807.5|44832.5|44812.5|44827.5|44807.5|9
1654288800000|2022-06-03 20:40:00|44822.5|44802.5|44807.5|44787.5|44822.5|44802.5|44805.6|44785.6|31
1654289100000|2022-06-03 20:45:00|44815|44795|44880|44860|44885|44865|44815|44795|60
1654289400000|2022-06-03 20:50:00|44877.5|44857.5|44835|44815|44877.5|44857.5|44830|44810|54
1654289700000|2022-06-03 20:55:00|44837.5|44817.5|44867.5|44847.5|44874.1|44854.1|44837.5|44817.5|68
1654466400000|2022-06-05 22:00:00|44795.1|44775.1|44724.2|44704.2|44806.7|44786.7|44650.1|44630.1|297
1654466700000|2022-06-05 22:05:00|44725.1|44705.1|44791.7|44771.7|44801.7|44781.7|44725.1|44705.1|121
1654467000000|2022-06-05 22:10:00|44790.9|44770.9|44726.8|44706.8|44790.9|44770.9|44721.8|44701.8|75
1654467300000|2022-06-05 22:15:00|44725.1|44705.1|44661|44641|44726.8|44706.8|44661|44641|146
1654467600000|2022-06-05 22:20:00|44661.8|44641.8|44673.5|44653.5|44673.5|44653.5|44661|44641|38
1654467900000|2022-06-05 22:25:00|44675.1|44655.1|44616|44596|44696.8|44676.8|44616|44596|99
1654468200000|2022-06-05 22:30:00|44616.8|44596.8|44658.5|44638.5|44658.5|44638.5|44616.8|44596.8|34
1654468500000|2022-06-05 22:35:00|44659.3|44639.3|44676|44656|44676|44656|44648.5|44628.5|38
1654468800000|2022-06-05 22:40:00|44676.8|44656.8|44680.1|44660.1|44704.3|44684.3|44676.8|44656.8|32
1654469100000|2022-06-05 22:45:00|44679.3|44659.3|44691|44671|44691|44671|44675.1|44655.1|12
1654469400000|2022-06-05 22:50:00|44689.3|44669.3|44651|44631|44689.3|44669.3|44651|44631|19
1654469700000|2022-06-05 22:55:00|44648.5|44628.5|44669.4|44649.4|44669.4|44649.4|44648.5|44628.5|21
1654470000000|2022-06-05 23:00:00|44670.2|44650.2|44676|44656|44677.7|44657.7|44666.9|44646.9|28
1654470300000|2022-06-05 23:05:00|44676.9|44656.9|44681|44661|44686.9|44666.9|44676.9|44656.9|7
1654470600000|2022-06-05 23:10:00|44683.5|44663.5|44686.9|44666.9|44693.5|44673.5|44681|44661|18
1654470900000|2022-06-05 23:15:00|44686|44666|44688.5|44668.5|44691|44671|44668.5|44648.5|68
1654471200000|2022-06-05 23:20:00|44689.4|44669.4|44708.5|44688.5|44712.7|44692.7|44689.4|44669.4|20
1654471500000|2022-06-05 23:25:00|44704.4|44684.4|44681.1|44661.1|44704.4|44684.4|44681.1|44661.1|16
1654471800000|2022-06-05 23:30:00|44681.9|44661.9|44684.4|44664.4|44694.4|44674.4|44681.1|44661.1|109
1654472100000|2022-06-05 23:35:00|44685.2|44665.2|44634.4|44614.4|44686.9|44666.9|44601.9|44581.9|143
1654472400000|2022-06-05 23:40:00|44637.7|44617.7|44681.9|44661.9|44684.4|44664.4|44637.7|44617.7|90
1654472700000|2022-06-05 23:45:00|44676.9|44656.9|44627.7|44607.7|44681.9|44661.9|44627.7|44607.7|55
1654473000000|2022-06-05 23:50:00|44626|44606|44567.7|44547.7|44626|44606|44546.1|44526.1|280
1654473300000|2022-06-05 23:55:00|44568.6|44548.6|44559.4|44539.4|44579.4|44559.4|44546.9|44526.9|86
1654473600000|2022-06-06 00:00:00|44529.4|44509.4|44642.8|44622.8|44704.4|44684.4|44460.2|44440.2|979
1654473900000|2022-06-06 00:05:00|44645.3|44625.3|44720.3|44700.3|44756.9|44736.9|44637.8|44617.8|277
1654474200000|2022-06-06 00:10:00|44721.1|44701.1|44712.8|44692.8|44723.6|44703.6|44680.3|44660.3|170
1654474500000|2022-06-06 00:15:00|44715.3|44695.3|44652.8|44632.8|44716.9|44696.9|44647.8|44627.8|218
1654474800000|2022-06-06 00:20:00|44655.3|44635.3|44598.6|44578.6|44667.8|44647.8|44557.8|44537.8|238
1654475100000|2022-06-06 00:25:00|44599.5|44579.5|44604.4|44584.4|44631.9|44611.9|44589.4|44569.4|114
1654475400000|2022-06-06 00:30:00|44608.6|44588.6|44582|44562|44608.6|44588.6|44574.5|44554.5|62
1654475700000|2022-06-06 00:35:00|44580.3|44560.3|44547.8|44527.8|44580.3|44560.3|44542|44522|76
1654476000000|2022-06-06 00:40:00|44548.7|44528.7|44543.6|44523.6|44564.5|44544.5|44527|44507|50
1654476300000|2022-06-06 00:45:00|44539.5|44519.5|44469.5|44449.5|44539.5|44519.5|44463.6|44443.6|119
1654476600000|2022-06-06 00:50:00|44466.1|44446.1|44454.5|44434.5|44474.5|44454.5|44454.5|44434.5|114
1654476900000|2022-06-06 00:55:00|44452|44432|44427|44407|44459.5|44439.5|44392.8|44372.8|241
1654477200000|2022-06-06 01:00:00|44428.6|44408.6|44399.5|44379.5|44497|44477|44341.1|44321.1|1456
1654477500000|2022-06-06 01:05:00|44398.7|44378.7|44332|44312|44402.8|44382.8|44309.5|44289.5|574
1654477800000|2022-06-06 01:10:00|44332.9|44312.9|44386.2|44366.2|44406.2|44386.2|44332.9|44312.9|388
1654478100000|2022-06-06 01:15:00|44387|44367|44397.9|44377.9|44423.7|44403.7|44370.4|44350.4|279
1654478400000|2022-06-06 01:20:00|44397|44377|44341.2|44321.2|44414.5|44394.5|44334.6|44314.6|361
1654478700000|2022-06-06 01:25:00|44343.7|44323.7|44301.2|44281.2|44358.7|44338.7|44293.7|44273.7|380
1654479000000|2022-06-06 01:30:00|44300.4|44280.4|44261.2|44241.2|44311.2|44291.2|44219.6|44199.6|454
1654479300000|2022-06-06 01:35:00|44262.9|44242.9|44208.7|44188.7|44267.9|44247.9|44200.4|44180.4|174
1654479600000|2022-06-06 01:40:00|44209.6|44189.6|44197.9|44177.9|44231.2|44211.2|44179.6|44159.6|259
1654479900000|2022-06-06 01:45:00|44197.1|44177.1|44251.2|44231.2|44259.6|44239.6|44191.2|44171.2|195
1654480200000|2022-06-06 01:50:00|44253.7|44233.7|44286.3|44266.3|44306.3|44286.3|44238.7|44218.7|332
1654480500000|2022-06-06 01:55:00|44284.6|44264.6|44312.9|44292.9|44323.8|44303.8|44249.6|44229.6|200
1654480800000|2022-06-06 02:00:00|44314.6|44294.6|44348.8|44328.8|44369.6|44349.6|44305.4|44285.4|149
1654481100000|2022-06-06 02:05:00|44349.6|44329.6|44353.8|44333.8|44371.3|44351.3|44343.8|44323.8|73
1654481400000|2022-06-06 02:10:00|44351.3|44331.3|44296.3|44276.3|44361.3|44341.3|44296.3|44276.3|156
1654481700000|2022-06-06 02:15:00|44301.3|44281.3|44298.8|44278.8|44329.6|44309.6|44298.8|44278.8|28
1654482000000|2022-06-06 02:20:00|44301.3|44281.3|44303.8|44283.8|44316.3|44296.3|44301.3|44281.3|36
1654482300000|2022-06-06 02:25:00|44301.3|44281.3|44292.1|44272.1|44308.8|44288.8|44283.8|44263.8|35
1654482600000|2022-06-06 02:30:00|44291.3|44271.3|44328.8|44308.8|44336.3|44316.3|44277.1|44257.1|91
1654482900000|2022-06-06 02:35:00|44327.1|44307.1|44323.8|44303.8|44328.8|44308.8|44298.8|44278.8|61
1654483200000|2022-06-06 02:40:00|44327.2|44307.2|44248.8|44228.8|44327.2|44307.2|44248.8|44228.8|100
1654483500000|2022-06-06 02:45:00|44251.3|44231.3|44263.8|44243.8|44276.3|44256.3|44248|44228|69
1654483800000|2022-06-06 02:50:00|44266.3|44246.3|44226.3|44206.3|44276.3|44256.3|44195.5|44175.5|248
1654484100000|2022-06-06 02:55:00|44225.5|44205.5|44268|44248|44273|44253|44225.5|44205.5|99
1654484400000|2022-06-06 03:00:00|44268.8|44248.8|44243|44223|44273|44253|44225.5|44205.5|53
1654484700000|2022-06-06 03:05:00|44240.5|44220.5|44247.2|44227.2|44259.7|44239.7|44223|44203|45
1654485000000|2022-06-06 03:10:00|44246.3|44226.3|44282.2|44262.2|44283.9|44263.9|44224.7|44204.7|103
1654485300000|2022-06-06 03:15:00|44280.5|44260.5|44295.5|44275.5|44305.5|44285.5|44275.5|44255.5|118
1654485600000|2022-06-06 03:20:00|44293|44273|44237.2|44217.2|44300.5|44280.5|44228|44208|136
1654485900000|2022-06-06 03:25:00|44238|44218|44226.4|44206.4|44254.7|44234.7|44224.7|44204.7|145
1654486200000|2022-06-06 03:30:00|44224.7|44204.7|44259.7|44239.7|44269.7|44249.7|44213|44193|135
1654486500000|2022-06-06 03:35:00|44258|44238|44232.2|44212.2|44266.4|44246.4|44228.9|44208.9|126
1654486800000|2022-06-06 03:40:00|44231.4|44211.4|44249.7|44229.7|44254.7|44234.7|44229.7|44209.7|64
1654487100000|2022-06-06 03:45:00|44251.4|44231.4|44256.4|44236.4|44273.1|44253.1|44244.7|44224.7|37
1654487400000|2022-06-06 03:50:00|44262.2|44242.2|44240.6|44220.6|44262.2|44242.2|44240.6|44220.6|25
1654487700000|2022-06-06 03:55:00|44241.4|44221.4|44200.6|44180.6|44244.7|44224.7|44200.6|44180.6|44
1654488000000|2022-06-06 04:00:00|44201.4|44181.4|44203.1|44183.1|44218.1|44198.1|44182.3|44162.3|60
1654488300000|2022-06-06 04:05:00|44205.6|44185.6|44235.6|44215.6|44238.1|44218.1|44198.1|44178.1|61
1654488600000|2022-06-06 04:10:00|44233.9|44213.9|44224.8|44204.8|44233.9|44213.9|44198.1|44178.1|32
1654488900000|2022-06-06 04:15:00|44225.6|44205.6|44247.3|44227.3|44248.1|44228.1|44218.9|44198.9|15
1654489200000|2022-06-06 04:20:00|44248.1|44228.1|44239.8|44219.8|44248.1|44228.1|44235.6|44215.6|17
1654489500000|2022-06-06 04:25:00|44240.6|44220.6|44250.6|44230.6|44268.1|44248.1|44240.6|44220.6|24
1654489800000|2022-06-06 04:30:00|44251.5|44231.5|44253.1|44233.1|44274.8|44254.8|44245.6|44225.6|34
1654490100000|2022-06-06 04:35:00|44248.9|44228.9|44243.1|44223.1|44248.9|44228.9|44228.1|44208.1|23
1654490400000|2022-06-06 04:40:00|44244.8|44224.8|44244.8|44224.8|44248.1|44228.1|44222.3|44202.3|29
1654490700000|2022-06-06 04:45:00|44246.5|44226.5|44248.1|44228.1|44266.5|44246.5|44244.8|44224.8|49
1654491000000|2022-06-06 04:50:00|44250.6|44230.6|44246.5|44226.5|44259|44239|44240.7|44220.7|25
1654491300000|2022-06-06 04:55:00|44249|44229|44273.2|44253.2|44273.2|44253.2|44244.8|44224.8|53
1654491600000|2022-06-06 05:00:00|44278.2|44258.2|44346.5|44326.5|44346.5|44326.5|44278.2|44258.2|147
1654491900000|2022-06-06 05:05:00|44344|44324|44318.2|44298.2|44345.7|44325.7|44318.2|44298.2|69
1654492200000|2022-06-06 05:10:00|44316.5|44296.5|44306.5|44286.5|44321.5|44301.5|44268.2|44248.2|84
1654492500000|2022-06-06 05:15:00|44302.4|44282.4|44264|44244|44302.4|44282.4|44257.4|44237.4|39
1654492800000|2022-06-06 05:20:00|44263.2|44243.2|44279|44259|44289|44269|44257.4|44237.4|55
1654493100000|2022-06-06 05:25:00|44278.2|44258.2|44272.4|44252.4|44279|44259|44256.5|44236.5|50
1654493400000|2022-06-06 05:30:00|44271.5|44251.5|44248.2|44228.2|44271.5|44251.5|44236.5|44216.5|97
1654493700000|2022-06-06 05:35:00|44250.7|44230.7|44241.6|44221.6|44254.1|44234.1|44211.6|44191.6|128
1654494000000|2022-06-06 05:40:00|44239.9|44219.9|44223.2|44203.2|44246.6|44226.6|44214.9|44194.9|71
1654494300000|2022-06-06 05:45:00|44221.6|44201.6|44199.9|44179.9|44231.6|44211.6|44196.6|44176.6|120
1654494600000|2022-06-06 05:50:00|44199.1|44179.1|44239.9|44219.9|44251.6|44231.6|44196.6|44176.6|129
1654494900000|2022-06-06 05:55:00|44241.6|44221.6|44294.1|44274.1|44294.1|44274.1|44241.6|44221.6|134
1654495200000|2022-06-06 06:00:00|44294.9|44274.9|44283.3|44263.3|44299.1|44279.1|44236.6|44216.6|149
1654495500000|2022-06-06 06:05:00|44284.9|44264.9|44274.1|44254.1|44289.1|44269.1|44241.6|44221.6|84
1654495800000|2022-06-06 06:10:00|44273.3|44253.3|44279.1|44259.1|44281.6|44261.6|44241.6|44221.6|118
1654496100000|2022-06-06 06:15:00|44278.3|44258.3|44296.6|44276.6|44301.6|44281.6|44264.1|44244.1|121
1654496400000|2022-06-06 06:20:00|44297.5|44277.5|44313.3|44293.3|44315.8|44295.8|44286.6|44266.6|136
1654496700000|2022-06-06 06:25:00|44312.5|44292.5|44333.3|44313.3|44349.1|44329.1|44312.5|44292.5|196
1654497000000|2022-06-06 06:30:00|44334.1|44314.1|44309.1|44289.1|44372.5|44352.5|44309.1|44289.1|162
1654497300000|2022-06-06 06:35:00|44307.5|44287.5|44296.6|44276.6|44309.1|44289.1|44279.1|44259.1|122
1654497600000|2022-06-06 06:40:00|44295|44275|44251.7|44231.7|44296.6|44276.6|44245|44225|124
1654497900000|2022-06-06 06:45:00|44252.5|44232.5|44261.7|44241.7|44276.7|44256.7|44245.8|44225.8|107
1654498200000|2022-06-06 06:50:00|44258.3|44238.3|44203.3|44183.3|44258.3|44238.3|44199.2|44179.2|167
1654498500000|2022-06-06 06:55:00|44199.2|44179.2|44199.2|44179.2|44221.7|44201.7|44154.2|44134.2|303
1654498800000|2022-06-06 07:00:00|44201.7|44181.7|44353.3|44333.3|44353.3|44333.3|44201.7|44181.7|234
1654499100000|2022-06-06 07:05:00|44351.7|44331.7|44336.7|44316.7|44354.2|44334.2|44305.8|44285.8|167
1654499400000|2022-06-06 07:10:00|44337.5|44317.5|44407.5|44387.5|44418.4|44398.4|44293.4|44273.4|220
1654499700000|2022-06-06 07:15:00|44406.7|44386.7|44414.2|44394.2|44495.9|44475.9|44401.7|44381.7|332
1654500000000|2022-06-06 07:20:00|44412.5|44392.5|44380|44360|44422.5|44402.5|44370|44350|190
1654500300000|2022-06-06 07:25:00|44377.5|44357.5|44353.4|44333.4|44383.4|44363.4|44350.9|44330.9|227
1654500600000|2022-06-06 07:30:00|44355.9|44335.9|44367.6|44347.6|44367.6|44347.6|44308.4|44288.4|201
1654500900000|2022-06-06 07:35:00|44369.2|44349.2|44399.2|44379.2|44449.2|44429.2|44359.2|44339.2|148
1654501200000|2022-06-06 07:40:00|44406.7|44386.7|44421.7|44401.7|44434.2|44414.2|44356.7|44336.7|95
1654501500000|2022-06-06 07:45:00|44420.1|44400.1|44391.7|44371.7|44420.1|44400.1|44371.7|44351.7|118
1654501800000|2022-06-06 07:50:00|44392.6|44372.6|44379.2|44359.2|44406.7|44386.7|44374.2|44354.2|178
1654502100000|2022-06-06 07:55:00|44378.4|44358.4|44412.6|44392.6|44433.4|44413.4|44356.7|44336.7|105
1654502400000|2022-06-06 08:00:00|44414.3|44394.3|44396.8|44376.8|44437.6|44417.6|44381.8|44361.8|136
1654502700000|2022-06-06 08:05:00|44397.6|44377.6|44440.1|44420.1|44469.3|44449.3|44397.6|44377.6|297
1654503000000|2022-06-06 08:10:00|44437.6|44417.6|44473.4|44453.4|44479.3|44459.3|44414.3|44394.3|160
1654503300000|2022-06-06 08:15:00|44474.3|44454.3|44461|44441|44486.8|44466.8|44460.1|44440.1|76
1654503600000|2022-06-06 08:20:00|44461.8|44441.8|44474.3|44454.3|44486.8|44466.8|44439.3|44419.3|275
1654503900000|2022-06-06 08:25:00|44475.1|44455.1|44486.8|44466.8|44520.1|44500.1|44475.1|44455.1|151
1654504200000|2022-06-06 08:30:00|44487.6|44467.6|44446.8|44426.8|44502.6|44482.6|44446.8|44426.8|59
1654504500000|2022-06-06 08:35:00|44444.3|44424.3|44458.5|44438.5|44460.1|44440.1|44435.1|44415.1|57
1654504800000|2022-06-06 08:40:00|44456.8|44436.8|44442.6|44422.6|44477.6|44457.6|44431.8|44411.8|105
1654505100000|2022-06-06 08:45:00|44441.8|44421.8|44451.8|44431.8|44471.8|44451.8|44441.8|44421.8|46
1654505400000|2022-06-06 08:50:00|44452.7|44432.7|44480.2|44460.2|44480.2|44460.2|44439.3|44419.3|152
1654505700000|2022-06-06 08:55:00|44479.3|44459.3|44506.8|44486.8|44506.8|44486.8|44475.2|44455.2|47
1654506000000|2022-06-06 09:00:00|44505.2|44485.2|44461.8|44441.8|44506.8|44486.8|44447.7|44427.7|71
1654506300000|2022-06-06 09:05:00|44462.7|44442.7|44471.8|44451.8|44485.2|44465.2|44462.7|44442.7|43
1654506600000|2022-06-06 09:10:00|44471.9|44451.9|44486|44466|44501.9|44481.9|44461|44441|177
1654506900000|2022-06-06 09:15:00|44490.2|44470.2|44484.4|44464.4|44508.5|44488.5|44480.2|44460.2|169
1654507200000|2022-06-06 09:20:00|44483.5|44463.5|44429.4|44409.4|44483.5|44463.5|44403.5|44383.5|149
1654507500000|2022-06-06 09:25:00|44430.2|44410.2|44450.2|44430.2|44464.4|44444.4|44429.4|44409.4|213
1654507800000|2022-06-06 09:30:00|44448.5|44428.5|44437.7|44417.7|44470.2|44450.2|44425.2|44405.2|100
1654508100000|2022-06-06 09:35:00|44438.6|44418.6|44365.2|44345.2|44442.7|44422.7|44361.1|44341.1|102
1654508400000|2022-06-06 09:40:00|44366.1|44346.1|44403.6|44383.6|44420.2|44400.2|44366.1|44346.1|80
1654508700000|2022-06-06 09:45:00|44405.2|44385.2|44455.2|44435.2|44462.7|44442.7|44401.9|44381.9|80
1654509000000|2022-06-06 09:50:00|44446.1|44426.1|44435.3|44415.3|44455.2|44435.2|44430.3|44410.3|49
1654509300000|2022-06-06 09:55:00|44436.1|44416.1|44481.1|44461.1|44485.3|44465.3|44435.3|44415.3|59
1654509600000|2022-06-06 10:00:00|44481.9|44461.9|44469.4|44449.4|44493.6|44473.6|44469.4|44449.4|75
1654509900000|2022-06-06 10:05:00|44468.6|44448.6|44456.1|44436.1|44468.6|44448.6|44450.3|44430.3|45
1654510200000|2022-06-06 10:10:00|44455.3|44435.3|44460.3|44440.3|44462.8|44442.8|44448.6|44428.6|34
1654510500000|2022-06-06 10:15:00|44459.5|44439.5|44510.3|44490.3|44525.3|44505.3|44457.8|44437.8|153
1654510800000|2022-06-06 10:20:00|44508.6|44488.6|44518.6|44498.6|44527.8|44507.8|44506.9|44486.9|80
1654511100000|2022-06-06 10:25:00|44516.1|44496.1|44495.3|44475.3|44532.8|44512.8|44493.6|44473.6|87
1654511400000|2022-06-06 10:30:00|44493.6|44473.6|44466.2|44446.2|44505.3|44485.3|44463.7|44443.7|245
1654511700000|2022-06-06 10:35:00|44465.3|44445.3|44438.7|44418.7|44467|44447|44425.3|44405.3|99
1654512000000|2022-06-06 10:40:00|44440.3|44420.3|44422|44402|44455.3|44435.3|44418.7|44398.7|256
1654512300000|2022-06-06 10:45:00|44417|44397|44375.4|44355.4|44417|44397|44370.4|44350.4|298
1654512600000|2022-06-06 10:50:00|44372|44352|44386.2|44366.2|44401.2|44381.2|44343.7|44323.7|118
1654512900000|2022-06-06 10:55:00|44385.4|44365.4|44347.1|44327.1|44415.4|44395.4|44346.2|44326.2|427
1654513200000|2022-06-06 11:00:00|44347.9|44327.9|44360.4|44340.4|44360.4|44340.4|44325.4|44305.4|84
1654513500000|2022-06-06 11:05:00|44358.7|44338.7|44366.2|44346.2|44382.9|44362.9|44328.7|44308.7|91
1654513800000|2022-06-06 11:10:00|44368.7|44348.7|44391.2|44371.2|44398.7|44378.7|44354.6|44334.6|51
1654514100000|2022-06-06 11:15:00|44392.9|44372.9|44397.9|44377.9|44412.9|44392.9|44387.9|44367.9|74
1654514400000|2022-06-06 11:20:00|44398.7|44378.7|44356.3|44336.3|44417.9|44397.9|44335.4|44315.4|269
1654514700000|2022-06-06 11:25:00|44361.3|44341.3|44348.8|44328.8|44373.8|44353.8|44317.1|44297.1|112
1654515000000|2022-06-06 11:30:00|44356.3|44336.3|44423.8|44403.8|44423.8|44403.8|44356.3|44336.3|253
1654515300000|2022-06-06 11:35:00|44425.4|44405.4|44426.3|44406.3|44436.3|44416.3|44395.4|44375.4|90
1654515600000|2022-06-06 11:40:00|44425.5|44405.5|44411.3|44391.3|44441.3|44421.3|44398.8|44378.8|143
1654515900000|2022-06-06 11:45:00|44412.1|44392.1|44393|44373|44413.8|44393.8|44391.3|44371.3|214
1654516200000|2022-06-06 11:50:00|44393.8|44373.8|44437.1|44417.1|44438|44418|44391.3|44371.3|113
1654516500000|2022-06-06 11:55:00|44435.5|44415.5|44435.5|44415.5|44457.1|44437.1|44412.1|44392.1|119
1654516800000|2022-06-06 12:00:00|44434.6|44414.6|44414.6|44394.6|44444.6|44424.6|44400.5|44380.5|112
1654517100000|2022-06-06 12:05:00|44415.5|44395.5|44511.3|44491.3|44513.8|44493.8|44415.5|44395.5|249
1654517400000|2022-06-06 12:10:00|44512.1|44492.1|44561.3|44541.3|44641.3|44621.3|44512.1|44492.1|659
1654517700000|2022-06-06 12:15:00|44563|44543|44537.9|44517.9|44585.5|44565.5|44520.5|44500.5|364
1654518000000|2022-06-06 12:20:00|44539.6|44519.6|44495.5|44475.5|44539.6|44519.6|44470.5|44450.5|217
1654518300000|2022-06-06 12:25:00|44490.5|44470.5|44478|44458|44520.5|44500.5|44470.5|44450.5|231
1654518600000|2022-06-06 12:30:00|44478.8|44458.8|44463.8|44443.8|44488|44468|44435.5|44415.5|187
1654518900000|2022-06-06 12:35:00|44467.1|44447.1|44445.5|44425.5|44485.5|44465.5|44434.7|44414.7|74
1654519200000|2022-06-06 12:40:00|44444.7|44424.7|44430.5|44410.5|44460.5|44440.5|44420.5|44400.5|102
1654519500000|2022-06-06 12:45:00|44432.2|44412.2|44589.7|44569.7|44589.7|44569.7|44418|44398|583
1654519800000|2022-06-06 12:50:00|44588.8|44568.8|44479.7|44459.7|44624.7|44604.7|44477.2|44457.2|332
1654520100000|2022-06-06 12:55:00|44473.8|44453.8|44479.7|44459.7|44498.8|44478.8|44437.2|44417.2|383
1654520400000|2022-06-06 13:00:00|44481.3|44461.3|44425.5|44405.5|44482.2|44462.2|44413.9|44393.9|354
1654520700000|2022-06-06 13:05:00|44424.7|44404.7|44401.4|44381.4|44433.9|44413.9|44398|44378|260
1654521000000|2022-06-06 13:10:00|44403|44383|44365.5|44345.5|44403|44383|44353|44333|324
1654521300000|2022-06-06 13:15:00|44363.9|44343.9|44384.7|44364.7|44392.2|44372.2|44363|44343|234
1654521600000|2022-06-06 13:20:00|44383.9|44363.9|44416.4|44396.4|44421.4|44401.4|44371.4|44351.4|518
1654521900000|2022-06-06 13:25:00|44415.6|44395.6|44403.9|44383.9|44417.2|44397.2|44392.2|44372.2|318
1654522200000|2022-06-06 13:30:00|44404.7|44384.7|44415.6|44395.6|44418.1|44398.1|44376.4|44356.4|289
1654522500000|2022-06-06 13:35:00|44416.4|44396.4|44431.4|44411.4|44459.7|44439.7|44408.9|44388.9|396
1654522800000|2022-06-06 13:40:00|44430.6|44410.6|44424.8|44404.8|44453.9|44433.9|44403.1|44383.1|292
1654523100000|2022-06-06 13:45:00|44426.4|44406.4|44422.3|44402.3|44448.9|44428.9|44388.9|44368.9|289
1654523400000|2022-06-06 13:50:00|44421.4|44401.4|44446.5|44426.5|44449|44429|44388.9|44368.9|630
1654523700000|2022-06-06 13:55:00|44444|44424|44449|44429|44459|44439|44406.5|44386.5|164
1654524000000|2022-06-06 14:00:00|44451.5|44431.5|44438.1|44418.1|44470.6|44450.6|44433.9|44413.9|311
1654524300000|2022-06-06 14:05:00|44433.1|44413.1|44400.6|44380.6|44458.1|44438.1|44400.6|44380.6|232
1654524600000|2022-06-06 14:10:00|44401.4|44381.4|44353.1|44333.1|44423.1|44403.1|44333.9|44313.9|327
1654524900000|2022-06-06 14:15:00|44355.6|44335.6|44375.6|44355.6|44375.6|44355.6|44336.4|44316.4|195
1654525200000|2022-06-06 14:20:00|44379|44359|44368.1|44348.1|44385.6|44365.6|44346.5|44326.5|201
1654525500000|2022-06-06 14:25:00|44370.6|44350.6|44435.6|44415.6|44450.6|44430.6|44363.1|44343.1|238
1654525800000|2022-06-06 14:30:00|44437.3|44417.3|44443.2|44423.2|44453.2|44433.2|44410.6|44390.6|214
1654526100000|2022-06-06 14:35:00|44444.8|44424.8|44415.7|44395.7|44450.7|44430.7|44405.7|44385.7|267
1654526400000|2022-06-06 14:40:00|44416.5|44396.5|44408.2|44388.2|44429.8|44409.8|44353.2|44333.2|247
1654526700000|2022-06-06 14:45:00|44409.8|44389.8|44418.2|44398.2|44423.2|44403.2|44382.4|44362.4|168
1654527000000|2022-06-06 14:50:00|44417.4|44397.4|44428.2|44408.2|44428.2|44408.2|44403.2|44383.2|149
1654527300000|2022-06-06 14:55:00|44434|44414|44465.7|44445.7|44478.2|44458.2|44430.7|44410.7|230
1654527600000|2022-06-06 15:00:00|44467.4|44447.4|44433.2|44413.2|44470.7|44450.7|44428.2|44408.2|227
1654527900000|2022-06-06 15:05:00|44434.9|44414.9|44403.2|44383.2|44464.9|44444.9|44401.6|44381.6|367
1654528200000|2022-06-06 15:10:00|44404.9|44384.9|44349.9|44329.9|44404.9|44384.9|44330.7|44310.7|326
1654528500000|2022-06-06 15:15:00|44348.2|44328.2|44351.5|44331.5|44418.2|44398.2|44343.2|44323.2|306
1654528800000|2022-06-06 15:20:00|44352.4|44332.4|44385.7|44365.7|44425.7|44405.7|44337.4|44317.4|242
1654529100000|2022-06-06 15:25:00|44383.2|44363.2|44385.7|44365.7|44398.2|44378.2|44372.4|44352.4|148
1654529400000|2022-06-06 15:30:00|44383.2|44363.2|44378.2|44358.2|44414.1|44394.1|44362.4|44342.4|290
1654529700000|2022-06-06 15:35:00|44377.4|44357.4|44419.9|44399.9|44438.2|44418.2|44367.4|44347.4|278
1654530000000|2022-06-06 15:40:00|44418.2|44398.2|44427.4|44407.4|44432.4|44412.4|44394.9|44374.9|275
1654530300000|2022-06-06 15:45:00|44429.9|44409.9|44464.9|44444.9|44475.8|44455.8|44424.1|44404.1|382
1654530600000|2022-06-06 15:50:00|44463.3|44443.3|44440|44420|44468.3|44448.3|44434.9|44414.9|191
1654530900000|2022-06-06 15:55:00|44440.8|44420.8|44435|44415|44443.3|44423.3|44393.3|44373.3|184
1654531200000|2022-06-06 16:00:00|44437.5|44417.5|44380.8|44360.8|44521.6|44501.6|44375.8|44355.8|470
1654531500000|2022-06-06 16:05:00|44380|44360|44403.3|44383.3|44432.5|44412.5|44380|44360|220
1654531800000|2022-06-06 16:10:00|44404.1|44384.1|44408.3|44388.3|44438.3|44418.3|44402.5|44382.5|212
1654532100000|2022-06-06 16:15:00|44414.1|44394.1|44445.8|44425.8|44453.3|44433.3|44410.8|44390.8|305
1654532400000|2022-06-06 16:20:00|44454.1|44434.1|44427.5|44407.5|44485.8|44465.8|44427.5|44407.5|163
1654532700000|2022-06-06 16:25:00|44431.6|44411.6|44422.5|44402.5|44474.1|44454.1|44420.8|44400.8|152
1654533000000|2022-06-06 16:30:00|44420.8|44400.8|44415.8|44395.8|44422.5|44402.5|44398.3|44378.3|214
1654533300000|2022-06-06 16:35:00|44415|44395|44388.3|44368.3|44415.8|44395.8|44373.3|44353.3|256
1654533600000|2022-06-06 16:40:00|44389.2|44369.2|44385.8|44365.8|44398.3|44378.3|44360.8|44340.8|279
1654533900000|2022-06-06 16:45:00|44384.2|44364.2|44430|44410|44451.7|44431.7|44376.7|44356.7|284
1654534200000|2022-06-06 16:50:00|44428.3|44408.3|44430.9|44410.9|44430.9|44410.9|44396.7|44376.7|159
1654534500000|2022-06-06 16:55:00|44430|44410|44474.2|44454.2|44479.2|44459.2|44400.9|44380.9|1751
1654534800000|2022-06-06 17:00:00|44473.4|44453.4|44429.2|44409.2|44487.5|44467.5|44424.2|44404.2|227
1654535100000|2022-06-06 17:05:00|44433.4|44413.4|44459.2|44439.2|44475.9|44455.9|44433.4|44413.4|91
1654535400000|2022-06-06 17:10:00|44460|44440|44460.9|44440.9|44465.1|44445.1|44435.9|44415.9|48
1654535700000|2022-06-06 17:15:00|44455.9|44435.9|44461.7|44441.7|44465.9|44445.9|44448.4|44428.4|63
1654536000000|2022-06-06 17:20:00|44465.1|44445.1|44465.9|44445.9|44468.4|44448.4|44450.9|44430.9|51
1654536300000|2022-06-06 17:25:00|44465.1|44445.1|44466.7|44446.7|44470.9|44450.9|44458.4|44438.4|60
1654536600000|2022-06-06 17:30:00|44468.4|44448.4|44465.9|44445.9|44478.4|44458.4|44450.9|44430.9|73
1654536900000|2022-06-06 17:35:00|44465.1|44445.1|44513.4|44493.4|44513.4|44493.4|44455.1|44435.1|92
1654537200000|2022-06-06 17:40:00|44514.2|44494.2|44506.8|44486.8|44535.9|44515.9|44502.6|44482.6|81
1654537500000|2022-06-06 17:45:00|44505.1|44485.1|44493.4|44473.4|44507.6|44487.6|44485.9|44465.9|102
1654537800000|2022-06-06 17:50:00|44495.9|44475.9|44487.6|44467.6|44502.6|44482.6|44482.6|44462.6|46
1654538100000|2022-06-06 17:55:00|44488.4|44468.4|44493.4|44473.4|44508.4|44488.4|44485.1|44465.1|49
1654538400000|2022-06-06 18:00:00|44492.6|44472.6|44473.5|44453.5|44492.6|44472.6|44470.1|44450.1|25
1654538700000|2022-06-06 18:05:00|44472.6|44452.6|44471|44451|44493.5|44473.5|44457.6|44437.6|51
1654539000000|2022-06-06 18:10:00|44469.3|44449.3|44465.2|44445.2|44473.5|44453.5|44461|44441|20
1654539300000|2022-06-06 18:15:00|44463.5|44443.5|44463.5|44443.5|44466.8|44446.8|44453.5|44433.5|25
1654539600000|2022-06-06 18:20:00|44464.3|44444.3|44445.2|44425.2|44466|44446|44438.5|44418.5|45
1654539900000|2022-06-06 18:25:00|44443.5|44423.5|44423.5|44403.5|44448.5|44428.5|44416|44396|47
1654540200000|2022-06-06 18:30:00|44420.2|44400.2|44416|44396|44426|44406|44412.6|44392.6|37
1654540500000|2022-06-06 18:35:00|44414.3|44394.3|44408.5|44388.5|44423.5|44403.5|44406|44386|24
1654540800000|2022-06-06 18:40:00|44406|44386|44433.5|44413.5|44434.3|44414.3|44401.8|44381.8|18
1654541100000|2022-06-06 18:45:00|44436|44416|44418.5|44398.5|44439.3|44419.3|44418.5|44398.5|23
1654541400000|2022-06-06 18:50:00|44416|44396|44406|44386|44416|44396|44378.5|44358.5|30
1654541700000|2022-06-06 18:55:00|44403.5|44383.5|44412.7|44392.7|44423.5|44403.5|44396|44376|16
1654542000000|2022-06-06 19:00:00|44411.9|44391.9|44401.9|44381.9|44418.5|44398.5|44401.9|44381.9|14
1654542300000|2022-06-06 19:05:00|44401|44381|44403.5|44383.5|44403.5|44383.5|44381|44361|20
1654542600000|2022-06-06 19:10:00|44402.7|44382.7|44408.6|44388.6|44411.1|44391.1|44394.4|44374.4|20
1654542900000|2022-06-06 19:15:00|44407.7|44387.7|44393.6|44373.6|44411.1|44391.1|44391.9|44371.9|21
1654543200000|2022-06-06 19:20:00|44392.7|44372.7|44401.1|44381.1|44403.6|44383.6|44374.4|44354.4|31
1654543500000|2022-06-06 19:25:00|44399.4|44379.4|44401.1|44381.1|44419.4|44399.4|44398.6|44378.6|50
1654543800000|2022-06-06 19:30:00|44401.9|44381.9|44398.6|44378.6|44413.6|44393.6|44388.6|44368.6|50
1654544100000|2022-06-06 19:35:00|44397.8|44377.8|44396.1|44376.1|44399.4|44379.4|44381.1|44361.1|37
1654544400000|2022-06-06 19:40:00|44394.4|44374.4|44421.1|44401.1|44423.6|44403.6|44393.6|44373.6|32
1654544700000|2022-06-06 19:45:00|44422.7|44402.7|44411.1|44391.1|44426.1|44406.1|44401.1|44381.1|20
1654545000000|2022-06-06 19:50:00|44416.1|44396.1|44424.4|44404.4|44433.6|44413.6|44410.3|44390.3|23
1654545300000|2022-06-06 19:55:00|44423.6|44403.6|44433.6|44413.6|44436.1|44416.1|44418.6|44398.6|47
1654545600000|2022-06-06 20:00:00|44431.1|44411.1|44430.3|44410.3|44438.6|44418.6|44426.1|44406.1|30
1654545900000|2022-06-06 20:05:00|44432.8|44412.8|44441.1|44421.1|44451.1|44431.1|44432.8|44412.8|22
1654546200000|2022-06-06 20:10:00|44440.3|44420.3|44436.1|44416.1|44440.3|44420.3|44433.6|44413.6|13
1654546500000|2022-06-06 20:15:00|44435.3|44415.3|44416.1|44396.1|44436.1|44416.1|44408.6|44388.6|10
1654546800000|2022-06-06 20:20:00|44414.5|44394.5|44413.7|44393.7|44416.2|44396.2|44411.2|44391.2|3
1654547100000|2022-06-06 20:25:00|44411.2|44391.2|44421.2|44401.2|44422.9|44402.9|44401.2|44381.2|27
1654547400000|2022-06-06 20:30:00|44420.4|44400.4|44408.7|44388.7|44420.4|44400.4|44407.9|44387.9|12
1654547700000|2022-06-06 20:35:00|44407.9|44387.9|44393.7|44373.7|44407.9|44387.9|44392|44372|46
1654548000000|2022-06-06 20:40:00|44392|44372|44386.2|44366.2|44393.7|44373.7|44386.2|44366.2|21
1654548300000|2022-06-06 20:45:00|44383.7|44363.7|44373.7|44353.7|44391.2|44371.2|44373.7|44353.7|51
1654548600000|2022-06-06 20:50:00|44376.2|44356.2|44384.6|44364.6|44389.6|44369.6|44358.7|44338.7|59
1654548900000|2022-06-06 20:55:00|44385.4|44365.4|44399.6|44379.6|44402.1|44382.1|44385.4|44365.4|21
1654552800000|2022-06-06 22:00:00|44336.3|44316.3|44388|44368|44404.7|44384.7|44336.3|44316.3|33
1654553100000|2022-06-06 22:05:00|44390.5|44370.5|44397.2|44377.2|44403.9|44383.9|44390.5|44370.5|5
1654553400000|2022-06-06 22:10:00|44398.9|44378.9|44392.2|44372.2|44399.7|44379.7|44389.7|44369.7|4
1654553700000|2022-06-06 22:15:00|44389.7|44369.7|44389.7|44369.7|44392.2|44372.2|44387.2|44367.2|3
1654554000000|2022-06-06 22:20:00|44393|44373|44399.7|44379.7|44407.2|44387.2|44393|44373|19
1654554300000|2022-06-06 22:25:00|44398.9|44378.9|44392.2|44372.2|44398.9|44378.9|44392.2|44372.2|8
1654554600000|2022-06-06 22:30:00|44397.2|44377.2|44397.2|44377.2|44399.7|44379.7|44394.7|44374.7|4
1654554900000|2022-06-06 22:35:00|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|44392.2|44372.2|3
1654555200000|2022-06-06 22:40:00|44397.2|44377.2|44397.2|44377.2|44399.7|44379.7|44394.7|44374.7|9
1654555500000|2022-06-06 22:45:00|44394.7|44374.7|44374.7|44354.7|44394.7|44374.7|44374.7|44354.7|8
1654555800000|2022-06-06 22:50:00|44379.7|44359.7|44374.8|44354.8|44379.8|44359.8|44374.8|44354.8|5
1654556100000|2022-06-06 22:55:00|44373.9|44353.9|44374.8|44354.8|44374.8|44354.8|44369.8|44349.8|5
1654556400000|2022-06-06 23:00:00|44372.3|44352.3|44374.8|44354.8|44376.5|44356.5|44372.3|44352.3|9
1654556700000|2022-06-06 23:05:00|44375.6|44355.6|44388.1|44368.1|44389.8|44369.8|44374.8|44354.8|9
1654557000000|2022-06-06 23:10:00|44387.3|44367.3|44392.3|44372.3|44392.3|44372.3|44384.8|44364.8|15
1654557300000|2022-06-06 23:15:00|44397.3|44377.3|44399.8|44379.8|44404.8|44384.8|44397.3|44377.3|9
1654557600000|2022-06-06 23:20:00|44399|44379|44374.8|44354.8|44399|44379|44372.3|44352.3|9
1654557900000|2022-06-06 23:25:00|44372.3|44352.3|44359.8|44339.8|44374.8|44354.8|44357.3|44337.3|20
1654558200000|2022-06-06 23:30:00|44360.6|44340.6|44357.3|44337.3|44362.3|44342.3|44357.3|44337.3|8
1654558500000|2022-06-06 23:35:00|44358.1|44338.1|44359.8|44339.8|44362.3|44342.3|44354.8|44334.8|9
1654558800000|2022-06-06 23:40:00|44360.6|44340.6|44377.3|44357.3|44379.8|44359.8|44359.8|44339.8|20
1654559100000|2022-06-06 23:45:00|44379.8|44359.8|44392.3|44372.3|44394.8|44374.8|44377.3|44357.3|17
1654559400000|2022-06-06 23:50:00|44390.6|44370.6|44382.3|44362.3|44399.8|44379.8|44382.3|44362.3|22
1654559700000|2022-06-06 23:55:00|44383.1|44363.1|44379|44359|44391.5|44371.5|44379|44359|16
1654560000000|2022-06-07 00:00:00|44379.9|44359.9|44372.4|44352.4|44432.4|44412.4|44354.9|44334.9|160
1654560300000|2022-06-07 00:05:00|44370.7|44350.7|44370.7|44350.7|44379.1|44359.1|44339.9|44319.9|70
1654560600000|2022-06-07 00:10:00|44369.9|44349.9|44344.9|44324.9|44369.9|44349.9|44342.4|44322.4|54
1654560900000|2022-06-07 00:15:00|44345.7|44325.7|44369.9|44349.9|44384.1|44364.1|44344.9|44324.9|52
1654561200000|2022-06-07 00:20:00|44370.7|44350.7|44334.9|44314.9|44370.7|44350.7|44334.9|44314.9|28
1654561500000|2022-06-07 00:25:00|44337.4|44317.4|44319.9|44299.9|44339.9|44319.9|44309.1|44289.1|56
1654561800000|2022-06-07 00:30:00|44314.9|44294.9|44302.4|44282.4|44319.9|44299.9|44297.4|44277.4|45
1654562100000|2022-06-07 00:35:00|44300.7|44280.7|44327.4|44307.4|44327.4|44307.4|44300.7|44280.7|22
1654562400000|2022-06-07 00:40:00|44331.5|44311.5|44330.7|44310.7|44357.4|44337.4|44324.9|44304.9|42
1654562700000|2022-06-07 00:45:00|44332.4|44312.4|44369.9|44349.9|44379.9|44359.9|44329.9|44309.9|30
1654563000000|2022-06-07 00:50:00|44367.4|44347.4|44344.9|44324.9|44369.9|44349.9|44332.4|44312.4|21
1654563300000|2022-06-07 00:55:00|44349.9|44329.9|44339.1|44319.1|44354.9|44334.9|44334.9|44314.9|40
1654563600000|2022-06-07 01:00:00|44337.4|44317.4|44306.6|44286.6|44337.4|44317.4|44294.9|44274.9|151
1654563900000|2022-06-07 01:05:00|44305.8|44285.8|44317.5|44297.5|44332.5|44312.5|44289.9|44269.9|44
1654564200000|2022-06-07 01:10:00|44315|44295|44217.5|44197.5|44315|44295|44214.2|44194.2|146
1654564500000|2022-06-07 01:15:00|44215|44195|44151.7|44131.7|44215|44195|44140.8|44120.8|337
1654564800000|2022-06-07 01:20:00|44152.5|44132.5|44160|44140|44165.8|44145.8|44140.8|44120.8|169
1654565100000|2022-06-07 01:25:00|44161.7|44141.7|44115|44095|44161.7|44141.7|44110.8|44090.8|164
1654565400000|2022-06-07 01:30:00|44115.8|44095.8|44175|44155|44188.4|44168.4|44112.5|44092.5|163
1654565700000|2022-06-07 01:35:00|44176.7|44156.7|44212.5|44192.5|44232.5|44212.5|44168.3|44148.3|110
1654566000000|2022-06-07 01:40:00|44210|44190|44226.7|44206.7|44228.3|44208.3|44195|44175|67
1654566300000|2022-06-07 01:45:00|44225|44205|44215.8|44195.8|44230|44210|44207.5|44187.5|79
1654566600000|2022-06-07 01:50:00|44218.3|44198.3|44218.3|44198.3|44230|44210|44195|44175|71
1654566900000|2022-06-07 01:55:00|44217.5|44197.5|44188.3|44168.3|44217.5|44197.5|44172.5|44152.5|66
1654567200000|2022-06-07 02:00:00|44191.6|44171.6|44182.5|44162.5|44202.5|44182.5|44180.8|44160.8|95
1654567500000|2022-06-07 02:05:00|44183.3|44163.3|44165|44145|44186.7|44166.7|44155|44135|87
1654567800000|2022-06-07 02:10:00|44162.5|44142.5|44132.6|44112.6|44162.5|44142.5|44131.8|44111.8|86
1654568100000|2022-06-07 02:15:00|44133.4|44113.4|44107.6|44087.6|44140.1|44120.1|44105.1|44085.1|82
1654568400000|2022-06-07 02:20:00|44110.1|44090.1|44141.8|44121.8|44141.8|44121.8|44110.1|44090.1|275
1654568700000|2022-06-07 02:25:00|44141|44121|44160.2|44140.2|44166.8|44146.8|44136|44116|56
1654569000000|2022-06-07 02:30:00|44159.3|44139.3|44120.1|44100.1|44166|44146|44118.4|44098.4|83
1654569300000|2022-06-07 02:35:00|44120.9|44100.9|44146.8|44126.8|44146.8|44126.8|44120.1|44100.1|43
1654569600000|2022-06-07 02:40:00|44147.6|44127.6|44114.3|44094.3|44147.6|44127.6|44114.3|44094.3|41
1654569900000|2022-06-07 02:45:00|44112.6|44092.6|44116.8|44096.8|44120.1|44100.1|44095.1|44075.1|87
1654570200000|2022-06-07 02:50:00|44117.6|44097.6|44141.8|44121.8|44142.6|44122.6|44117.6|44097.6|38
1654570500000|2022-06-07 02:55:00|44139.3|44119.3|44141.8|44121.8|44145.1|44125.1|44132.6|44112.6|38
1654570800000|2022-06-07 03:00:00|44140.1|44120.1|44100.1|44080.1|44142.6|44122.6|44095.1|44075.1|69
1654571100000|2022-06-07 03:05:00|44099.3|44079.3|44142.6|44122.6|44145.1|44125.1|44094.3|44074.3|53
1654571400000|2022-06-07 03:10:00|44144.3|44124.3|44140.1|44120.1|44160.1|44140.1|44132.6|44112.6|74
1654571700000|2022-06-07 03:15:00|44140.9|44120.9|44155.1|44135.1|44185.1|44165.1|44140.9|44120.9|76
1654572000000|2022-06-07 03:20:00|44157.6|44137.6|44170.2|44150.2|44175.2|44155.2|44155.1|44135.1|25
1654572300000|2022-06-07 03:25:00|44168.5|44148.5|44195.2|44175.2|44205.2|44185.2|44168.5|44148.5|43
1654572600000|2022-06-07 03:30:00|44194.4|44174.4|44185.2|44165.2|44202.7|44182.7|44183.5|44163.5|25
1654572900000|2022-06-07 03:35:00|44191|44171|44220.2|44200.2|44228.5|44208.5|44190.2|44170.2|26
1654573200000|2022-06-07 03:40:00|44222.7|44202.7|44215.2|44195.2|44227.7|44207.7|44214.4|44194.4|35
1654573500000|2022-06-07 03:45:00|44216|44196|44202.7|44182.7|44217.7|44197.7|44202.7|44182.7|15
1654573800000|2022-06-07 03:50:00|44198.5|44178.5|44205.2|44185.2|44205.2|44185.2|44186.9|44166.9|15
1654574100000|2022-06-07 03:55:00|44204.4|44184.4|44180.2|44160.2|44204.4|44184.4|44175.2|44155.2|22
1654574400000|2022-06-07 04:00:00|44181|44161|44170.2|44150.2|44182.7|44162.7|44163.5|44143.5|16
1654574700000|2022-06-07 04:05:00|44171|44151|44187.7|44167.7|44190.2|44170.2|44170.2|44150.2|22
1654575000000|2022-06-07 04:10:00|44185.2|44165.2|44180.2|44160.2|44195.2|44175.2|44175.2|44155.2|20
1654575300000|2022-06-07 04:15:00|44177.7|44157.7|44172.7|44152.7|44180.2|44160.2|44170.2|44150.2|19
1654575600000|2022-06-07 04:20:00|44171.9|44151.9|44200.2|44180.2|44205.2|44185.2|44170.2|44150.2|15
1654575900000|2022-06-07 04:25:00|44201|44181|44217.8|44197.8|44220.3|44200.3|44200.3|44180.3|20
1654576200000|2022-06-07 04:30:00|44218.6|44198.6|44208.6|44188.6|44346.1|44326.1|44205.3|44185.3|254
1654576500000|2022-06-07 04:35:00|44210.3|44190.3|44160.3|44140.3|44217.8|44197.8|44160.3|44140.3|48
1654576800000|2022-06-07 04:40:00|44156.1|44136.1|44164.5|44144.5|44177.8|44157.8|44149.4|44129.4|49
1654577100000|2022-06-07 04:45:00|44162.8|44142.8|44144.5|44124.5|44165.3|44145.3|44125.4|44105.4|49
1654577400000|2022-06-07 04:50:00|44142.8|44122.8|44182|44162|44196.2|44176.2|44142|44122|52
1654577700000|2022-06-07 04:55:00|44180.3|44160.3|44157.8|44137.8|44194.5|44174.5|44155.3|44135.3|18
1654578000000|2022-06-07 05:00:00|44158.6|44138.6|44155.3|44135.3|44175.3|44155.3|44141.1|44121.1|35
1654578300000|2022-06-07 05:05:00|44152.8|44132.8|44133.6|44113.6|44152.8|44132.8|44097|44077|77
1654578600000|2022-06-07 05:10:00|44132.8|44112.8|44115.4|44095.4|44132.8|44112.8|44095.3|44075.3|94
1654578900000|2022-06-07 05:15:00|44113.7|44093.7|44133.7|44113.7|44138.7|44118.7|44108.7|44088.7|47
1654579200000|2022-06-07 05:20:00|44132|44112|44078.7|44058.7|44142.1|44122.1|44070.3|44050.3|81
1654579500000|2022-06-07 05:25:00|44076.2|44056.2|44098.8|44078.8|44099.5|44079.5|44076.2|44056.2|68
1654579800000|2022-06-07 05:30:00|44094.5|44074.5|44116.3|44096.3|44128.8|44108.8|44083.8|44063.8|92
1654580100000|2022-06-07 05:35:00|44117.1|44097.1|44059.6|44039.6|44118.8|44098.8|44057.1|44037.1|105
1654580400000|2022-06-07 05:40:00|44058.8|44038.8|44076.3|44056.3|44096.3|44076.3|44040.5|44020.5|193
1654580700000|2022-06-07 05:45:00|44073.8|44053.8|44072.9|44052.9|44087.1|44067.1|44032.2|44012.2|141
1654581000000|2022-06-07 05:50:00|44072.1|44052.1|44060.5|44040.5|44078|44058|44043.8|44023.8|43
1654581300000|2022-06-07 05:55:00|44058.8|44038.8|44026.3|44006.3|44078.8|44058.8|44020.5|44000.5|84
1654581600000|2022-06-07 06:00:00|44032.1|44012.1|44063.8|44043.8|44083.8|44063.8|44032.1|44012.1|77
1654581900000|2022-06-07 06:05:00|44065.4|44045.4|44073|44053|44078.8|44058.8|44058.8|44038.8|34
1654582200000|2022-06-07 06:10:00|44071.3|44051.3|44069.6|44049.6|44071.3|44051.3|44032.1|44012.1|69
1654582500000|2022-06-07 06:15:00|44071.3|44051.3|44063.8|44043.8|44097.1|44077.1|44051.3|44031.3|89
1654582800000|2022-06-07 06:20:00|44064.6|44044.6|44088.8|44068.8|44114.6|44094.6|44063.8|44043.8|76
1654583100000|2022-06-07 06:25:00|44086.3|44066.3|44118.8|44098.8|44128.8|44108.8|44081.3|44061.3|56
1654583400000|2022-06-07 06:30:00|44119.6|44099.6|44128.9|44108.9|44128.9|44108.9|44113.8|44093.8|71
1654583700000|2022-06-07 06:35:00|44130.6|44110.6|44102.2|44082.2|44133.9|44113.9|44089.7|44069.7|79
1654584000000|2022-06-07 06:40:00|44101.4|44081.4|44063.9|44043.9|44118.9|44098.9|44061.4|44041.4|104
1654584300000|2022-06-07 06:45:00|44066.4|44046.4|44086.4|44066.4|44107.2|44087.2|44066.4|44046.4|85
1654584600000|2022-06-07 06:50:00|44084.7|44064.7|44053.1|44033.1|44098.9|44078.9|44053.1|44033.1|134
1654584900000|2022-06-07 06:55:00|44048.1|44028.1|44054.7|44034.7|44069.7|44049.7|44036.4|44016.4|54
1654585200000|2022-06-07 07:00:00|44052.2|44032.2|44000.6|43980.6|44088.9|44068.9|43979.7|43959.7|172
1654585500000|2022-06-07 07:05:00|43999.8|43979.8|44002.2|43982.2|44067.2|44047.2|43998.1|43978.1|61
1654585800000|2022-06-07 07:10:00|44003.9|43983.9|43935.6|43915.6|44016.4|43996.4|43922.3|43902.3|153
1654586100000|2022-06-07 07:15:00|43934.8|43914.8|44008.9|43988.9|44031.4|44011.4|43923.9|43903.9|108
1654586400000|2022-06-07 07:20:00|44003.1|43983.1|44036.4|44016.4|44036.4|44016.4|43978.9|43958.9|93
1654586700000|2022-06-07 07:25:00|44033.9|44013.9|44073.9|44053.9|44073.9|44053.9|44032.2|44012.2|81
1654587000000|2022-06-07 07:30:00|44073.1|44053.1|43998.2|43978.2|44085.6|44065.6|43992.2|43972.2|92
1654587300000|2022-06-07 07:35:00|43996.4|43976.4|43984|43964|43996.4|43976.4|43943.9|43923.9|83
1654587600000|2022-06-07 07:40:00|43983.2|43963.2|43998.2|43978.2|44018.2|43998.2|43969|43949|47
1654587900000|2022-06-07 07:45:00|43997.4|43977.4|43973.2|43953.2|44015.7|43995.7|43973.2|43953.2|64
1654588200000|2022-06-07 07:50:00|43969|43949|43970.7|43950.7|43986.5|43966.5|43954|43934|57
1654588500000|2022-06-07 07:55:00|43971.5|43951.5|43934|43914|43979|43959|43934|43914|53
1654588800000|2022-06-07 08:00:00|43935.7|43915.7|44038.1|44018.1|44045.6|44025.6|43934|43914|218
1654589100000|2022-06-07 08:05:00|44038.9|44018.9|44102.2|44082.2|44102.2|44082.2|44038.9|44018.9|125
1654589400000|2022-06-07 08:10:00|44108.9|44088.9|44180.6|44160.6|44183.1|44163.1|44094.7|44074.7|369
1654589700000|2022-06-07 08:15:00|44178.9|44158.9|44125.6|44105.6|44180.6|44160.6|44120.6|44100.6|91
1654590000000|2022-06-07 08:20:00|44124.8|44104.8|44070.6|44050.6|44125.6|44105.6|44061.4|44041.4|89
1654590300000|2022-06-07 08:25:00|44071.4|44051.4|44098.9|44078.9|44110.6|44090.6|44070.6|44050.6|161
1654590600000|2022-06-07 08:30:00|44098|44078|44069.7|44049.7|44118.9|44098.9|44069.7|44049.7|62
1654590900000|2022-06-07 08:35:00|44068.9|44048.9|44100.5|44080.5|44105.5|44085.5|44059.7|44039.7|32
1654591200000|2022-06-07 08:40:00|44098.8|44078.8|44076.3|44056.3|44109.7|44089.7|44060.5|44040.5|34
1654591500000|2022-06-07 08:45:00|44078|44058|44001.4|43981.4|44105.5|44085.5|43997.2|43977.2|111
1654591800000|2022-06-07 08:50:00|43997.2|43977.2|43959.7|43939.7|43998.9|43978.9|43924.7|43904.7|189
1654592100000|2022-06-07 08:55:00|43957.2|43937.2|43960.7|43940.7|43973.9|43953.9|43944.7|43924.7|60
1654592400000|2022-06-07 09:00:00|43961.4|43941.4|43924.1|43904.1|43985.7|43965.7|43924.1|43904.1|95
1654592700000|2022-06-07 09:05:00|43924.9|43904.9|43925.7|43905.7|43929.7|43909.7|43873.2|43853.2|202
1654593000000|2022-06-07 09:10:00|43924|43904|43896.5|43876.5|43924|43904|43896.5|43876.5|81
1654593300000|2022-06-07 09:15:00|43899|43879|43960.7|43940.7|43964|43944|43894|43874|77
1654593600000|2022-06-07 09:20:00|43961.5|43941.5|43905.7|43885.7|43970.7|43950.7|43904|43884|64
1654593900000|2022-06-07 09:25:00|43906.5|43886.5|43929.1|43909.1|43944.9|43924.9|43906.5|43886.5|25
1654594200000|2022-06-07 09:30:00|43925.7|43905.7|43925.7|43905.7|43943.2|43923.2|43902.4|43882.4|65
1654594500000|2022-06-07 09:35:00|43926.5|43906.5|43905.7|43885.7|43954|43934|43905.7|43885.7|37
1654594800000|2022-06-07 09:40:00|43906.5|43886.5|43910.7|43890.7|43929.9|43909.9|43893.2|43873.2|187
1654595100000|2022-06-07 09:45:00|43909.9|43889.9|43875.7|43855.7|43909.9|43889.9|43856.5|43836.5|115
1654595400000|2022-06-07 09:50:00|43876.5|43856.5|43871.5|43851.5|43878.2|43858.2|43836.5|43816.5|147
1654595700000|2022-06-07 09:55:00|43874|43854|43889|43869|43898.2|43878.2|43874|43854|58
1654596000000|2022-06-07 10:00:00|43888.2|43868.2|43873.2|43853.2|43892.5|43872.5|43866.5|43846.5|79
1654596300000|2022-06-07 10:05:00|43869|43849|43929|43909|43938.3|43918.3|43869|43849|62
1654596600000|2022-06-07 10:10:00|43931.5|43911.5|43959.1|43939.1|43963.3|43943.3|43931.5|43911.5|89
1654596900000|2022-06-07 10:15:00|43961.6|43941.6|43952.5|43932.5|43980|43960|43935|43915|190
1654597200000|2022-06-07 10:20:00|43951.7|43931.7|43939.2|43919.2|43951.7|43931.7|43915|43895|91
1654597500000|2022-06-07 10:25:00|43940|43920|43900.9|43880.9|43951.7|43931.7|43900.9|43880.9|70
1654597800000|2022-06-07 10:30:00|43894.2|43874.2|43921.7|43901.7|43930.8|43910.8|43890|43870|81
1654598100000|2022-06-07 10:35:00|43924.2|43904.2|43964.2|43944.2|43981.7|43961.7|43924.2|43904.2|89
1654598400000|2022-06-07 10:40:00|43967.5|43947.5|43973.4|43953.4|43987.5|43967.5|43946.7|43926.7|177
1654598700000|2022-06-07 10:45:00|43971.7|43951.7|43964.2|43944.2|43986.7|43966.7|43955|43935|94
1654599000000|2022-06-07 10:50:00|43970|43950|43938.3|43918.3|43984.1|43964.1|43938.3|43918.3|471
1654599300000|2022-06-07 10:55:00|43937.5|43917.5|43901.8|43881.8|43953.3|43933.3|43870|43850|172
1654599600000|2022-06-07 11:00:00|43903.5|43883.5|43907.6|43887.6|43929.3|43909.3|43850|43830|278
1654599900000|2022-06-07 11:05:00|43908.3|43888.3|43864.3|43844.3|43921.8|43901.8|43861.8|43841.8|64
1654600200000|2022-06-07 11:10:00|43862.6|43842.6|43854.3|43834.3|43862.6|43842.6|43834.3|43814.3|87
1654600500000|2022-06-07 11:15:00|43852.6|43832.6|43897.6|43877.6|43898.5|43878.5|43847.6|43827.6|54
1654600800000|2022-06-07 11:20:00|43900.1|43880.1|43919.3|43899.3|43926.8|43906.8|43892.6|43872.6|126
1654601100000|2022-06-07 11:25:00|43920.9|43900.9|43874.3|43854.3|43924.3|43904.3|43873.5|43853.5|85
1654601400000|2022-06-07 11:30:00|43875.1|43855.1|43894.3|43874.3|43909.3|43889.3|43860.9|43840.9|107
1654601700000|2022-06-07 11:35:00|43886.8|43866.8|43879.3|43859.3|43894.3|43874.3|43856.8|43836.8|129
1654602000000|2022-06-07 11:40:00|43878.5|43858.5|43857.8|43837.8|43879.3|43859.3|43853.5|43833.5|581
1654602300000|2022-06-07 11:45:00|43857|43837|43867.8|43847.8|43872.8|43852.8|43853.5|43833.5|119
1654602600000|2022-06-07 11:50:00|43866.1|43846.1|43822.8|43802.8|43878.6|43858.6|43815.3|43795.3|226
1654602900000|2022-06-07 11:55:00|43833.6|43813.6|43877.8|43857.8|43898.6|43878.6|43833.6|43813.6|171
1654603200000|2022-06-07 12:00:00|43881.1|43861.1|43931.1|43911.1|43932.6|43912.6|43860.3|43840.3|210
1654603500000|2022-06-07 12:05:00|43930.3|43910.3|43920.3|43900.3|43945.3|43925.3|43920.3|43900.3|229
1654603800000|2022-06-07 12:10:00|43927.8|43907.8|43956.1|43936.1|44017.8|43997.8|43927.8|43907.8|500
1654604100000|2022-06-07 12:15:00|43953.6|43933.6|43940.3|43920.3|43977|43957|43918.6|43898.6|191
1654604400000|2022-06-07 12:20:00|43941.1|43921.1|44006.9|43986.9|44014.4|43994.4|43937.8|43917.8|723
1654604700000|2022-06-07 12:25:00|44001.9|43981.9|44001.9|43981.9|44004.4|43984.4|43975.2|43955.2|232
1654605000000|2022-06-07 12:30:00|43999.4|43979.4|43987.7|43967.7|44028.6|44008.6|43949.4|43929.4|247
1654605300000|2022-06-07 12:35:00|43989.4|43969.4|43991.9|43971.9|44025.2|44005.2|43987.7|43967.7|257
1654605600000|2022-06-07 12:40:00|43992.7|43972.7|43977.7|43957.7|43992.7|43972.7|43949.4|43929.4|347
1654605900000|2022-06-07 12:45:00|43976.9|43956.9|43981.8|43961.8|44001|43981|43961|43941|108
1654606200000|2022-06-07 12:50:00|43983.5|43963.5|43942.7|43922.7|43999.3|43979.3|43934.3|43914.3|420
1654606500000|2022-06-07 12:55:00|43943.5|43923.5|43956.9|43936.9|43959.4|43939.4|43916.9|43896.9|133
1654606800000|2022-06-07 13:00:00|43956.2|43936.2|43972|43952|43972|43952|43919.4|43899.4|365
1654607100000|2022-06-07 13:05:00|43971.2|43951.2|43914.5|43894.5|43971.2|43951.2|43885.2|43865.2|322
1654607400000|2022-06-07 13:10:00|43916.2|43896.2|43887|43867|43918.7|43898.7|43867|43847|281
1654607700000|2022-06-07 13:15:00|43887.7|43867.7|43846.2|43826.2|43894.5|43874.5|43844.5|43824.5|173
1654608000000|2022-06-07 13:20:00|43845.4|43825.4|43882|43862|43905.3|43885.3|43845.4|43825.4|210
1654608300000|2022-06-07 13:25:00|43884.5|43864.5|43947|43927|43956.2|43936.2|43869.5|43849.5|284
1654608600000|2022-06-07 13:30:00|43949.5|43929.5|43950.3|43930.3|43950.3|43930.3|43867|43847|489
1654608900000|2022-06-07 13:35:00|43952|43932|44021.2|44001.2|44024.5|44004.5|43940.3|43920.3|548
1654609200000|2022-06-07 13:40:00|44019.5|43999.5|44125.9|44105.9|44136.9|44116.9|44014.5|43994.5|1115
1654609500000|2022-06-07 13:45:00|44126.7|44106.7|44179.4|44159.4|44179.4|44159.4|44126.7|44106.7|854
1654609800000|2022-06-07 13:50:00|44177.6|44157.6|44209.2|44189.2|44247.5|44227.5|44159.4|44139.4|842
1654610100000|2022-06-07 13:55:00|44214.2|44194.2|44190.2|44170.2|44232.7|44212.7|44183.4|44163.4|281
1654610400000|2022-06-07 14:00:00|44190.9|44170.9|44187.7|44167.7|44203.4|44183.4|44155.9|44135.9|271
1654610700000|2022-06-07 14:05:00|44189.2|44169.2|44198.6|44178.6|44225.2|44205.2|44173.5|44153.5|324
1654611000000|2022-06-07 14:10:00|44195.2|44175.2|44120.2|44100.2|44198.5|44178.5|44110.2|44090.2|413
1654611300000|2022-06-07 14:15:00|44117.7|44097.7|44093.6|44073.6|44149.4|44129.4|44089.4|44069.4|444
1654611600000|2022-06-07 14:20:00|44109.4|44089.4|44166.1|44146.1|44191.1|44171.1|44106.1|44086.1|298
1654611900000|2022-06-07 14:25:00|44165.4|44145.4|44183.6|44163.6|44191.1|44171.1|44140.4|44120.4|584
1654612200000|2022-06-07 14:30:00|44186.1|44166.1|44223.7|44203.7|44223.7|44203.7|44174.6|44154.6|326
1654612500000|2022-06-07 14:35:00|44225.4|44205.4|44209.4|44189.4|44243.7|44223.7|44202.9|44182.9|400
1654612800000|2022-06-07 14:40:00|44208.7|44188.7|44228.7|44208.7|44240.4|44220.4|44196.2|44176.2|675
1654613100000|2022-06-07 14:45:00|44227.9|44207.9|44286.2|44266.2|44286.2|44266.2|44208.7|44188.7|411
1654613400000|2022-06-07 14:50:00|44287|44267|44358.7|44338.7|44363.7|44343.7|44277|44257|548
1654613700000|2022-06-07 14:55:00|44357.9|44337.9|44353.7|44333.7|44386.2|44366.2|44333.7|44313.7|435
1654614000000|2022-06-07 15:00:00|44352.9|44332.9|44356.2|44336.2|44378.5|44358.5|44327|44307|379
1654614300000|2022-06-07 15:05:00|44354.5|44334.5|44373.7|44353.7|44375.4|44355.4|44337|44317|309
1654614600000|2022-06-07 15:10:00|44375.4|44355.4|44377|44357|44416.2|44396.2|44361.2|44341.2|537
1654614900000|2022-06-07 15:15:00|44375.4|44355.4|44308.7|44288.7|44375.4|44355.4|44306.2|44286.2|577
1654615200000|2022-06-07 15:20:00|44310.4|44290.4|44301.2|44281.2|44310.4|44290.4|44251.2|44231.2|463
1654615500000|2022-06-07 15:25:00|44300.4|44280.4|44254.5|44234.5|44300.4|44280.4|44229.5|44209.5|265
1654615800000|2022-06-07 15:30:00|44255.3|44235.3|44269.4|44249.4|44297.6|44277.6|44255.3|44235.3|1044
1654616100000|2022-06-07 15:35:00|44271.9|44251.9|44301.1|44281.1|44301.9|44281.9|44262.6|44242.6|357
1654616400000|2022-06-07 15:40:00|44302.8|44282.8|44263.4|44243.4|44302.8|44282.8|44248.6|44228.6|501
1654616700000|2022-06-07 15:45:00|44265.1|44245.1|44266.9|44246.9|44293.4|44273.4|44261.9|44241.9|243
1654617000000|2022-06-07 15:50:00|44262.7|44242.7|44260.2|44240.2|44286.9|44266.9|44259.4|44239.4|196
1654617300000|2022-06-07 15:55:00|44259.4|44239.4|44312.7|44292.7|44315.2|44295.2|44246.9|44226.9|216
1654617600000|2022-06-07 16:00:00|44311.9|44291.9|44333.6|44313.6|44347.7|44327.7|44309.4|44289.4|427
1654617900000|2022-06-07 16:05:00|44335.3|44315.3|44310.3|44290.3|44353.6|44333.6|44306.1|44286.1|200
1654618200000|2022-06-07 16:10:00|44311.1|44291.1|44355.4|44335.4|44365.4|44345.4|44311.1|44291.1|221
1654618500000|2022-06-07 16:15:00|44361.9|44341.9|44354.4|44334.4|44371.1|44351.1|44329.4|44309.4|172
1654618800000|2022-06-07 16:20:00|44356.9|44336.9|44366.1|44346.1|44370.4|44350.4|44339.4|44319.4|206
1654619100000|2022-06-07 16:25:00|44365.4|44345.4|44409.6|44389.6|44425.4|44405.4|44357.1|44337.1|1287
1654619400000|2022-06-07 16:30:00|44406.3|44386.3|44435.6|44415.6|44443.8|44423.8|44394.6|44374.6|262
1654619700000|2022-06-07 16:35:00|44436.3|44416.3|44443.8|44423.8|44456.3|44436.3|44417.1|44397.1|207
1654620000000|2022-06-07 16:40:00|44442.1|44422.1|44423.8|44403.8|44457.1|44437.1|44398.8|44378.8|265
1654620300000|2022-06-07 16:45:00|44421.3|44401.3|44419.6|44399.6|44437.9|44417.9|44409.6|44389.6|284
1654620600000|2022-06-07 16:50:00|44418.9|44398.9|44434.6|44414.6|44452.9|44432.9|44409.6|44389.6|901
1654620900000|2022-06-07 16:55:00|44432.9|44412.9|44443.5|44423.5|44465.4|44445.4|44415.4|44395.4|2087
1654621200000|2022-06-07 17:00:00|44441.8|44421.8|44434.3|44414.3|44478.5|44458.5|44419.3|44399.3|709
1654621500000|2022-06-07 17:05:00|44435.1|44415.1|44446.6|44426.6|44451.8|44431.8|44425.9|44405.9|126
1654621800000|2022-06-07 17:10:00|44448.4|44428.4|44411.8|44391.8|44457.6|44437.6|44411|44391|107
1654622100000|2022-06-07 17:15:00|44412.6|44392.6|44411.7|44391.7|44428.4|44408.4|44409.3|44389.3|100
1654622400000|2022-06-07 17:20:00|44413.4|44393.4|44415.1|44395.1|44435.9|44415.9|44405.1|44385.1|52
1654622700000|2022-06-07 17:25:00|44417.6|44397.6|44404.3|44384.3|44435.1|44415.1|44396.8|44376.8|366
1654623000000|2022-06-07 17:30:00|44405.9|44385.9|44424.3|44404.3|44438.6|44418.6|44402.6|44382.6|97
1654623300000|2022-06-07 17:35:00|44422.6|44402.6|44431.9|44411.9|44445.1|44425.1|44412.6|44392.6|58
1654623600000|2022-06-07 17:40:00|44430.1|44410.1|44458.4|44438.4|44458.4|44438.4|44430.1|44410.1|33
1654623900000|2022-06-07 17:45:00|44459.2|44439.2|44446.7|44426.7|44462.6|44442.6|44428.4|44408.4|170
1654624200000|2022-06-07 17:50:00|44447.5|44427.5|44406.7|44386.7|44449.2|44429.2|44404.2|44384.2|200
1654624500000|2022-06-07 17:55:00|44407.5|44387.5|44396.7|44376.7|44414.2|44394.2|44391.7|44371.7|161
1654624800000|2022-06-07 18:00:00|44399.2|44379.2|44417.5|44397.5|44424.2|44404.2|44386.7|44366.7|42
1654625100000|2022-06-07 18:05:00|44418.3|44398.3|44470.9|44450.9|44474.2|44454.2|44418.3|44398.3|53
1654625400000|2022-06-07 18:10:00|44471.7|44451.7|44485|44465|44485|44465|44466.7|44446.7|46
1654625700000|2022-06-07 18:15:00|44486.7|44466.7|44501.7|44481.7|44506.7|44486.7|44486.7|44466.7|36
1654626000000|2022-06-07 18:20:00|44502.7|44482.7|44503.5|44483.5|44504.2|44484.2|44490|44470|26
1654626300000|2022-06-07 18:25:00|44505.2|44485.2|44507.5|44487.5|44509.2|44489.2|44494.2|44474.2|44
1654626600000|2022-06-07 18:30:00|44506.7|44486.7|44526|44506|44541.7|44521.7|44506.7|44486.7|120
1654626900000|2022-06-07 18:35:00|44524.2|44504.2|44554.2|44534.2|44566.7|44546.7|44524.2|44504.2|85
1654627200000|2022-06-07 18:40:00|44553.5|44533.5|44554.3|44534.3|44564.3|44544.3|44534.3|44514.3|147
1654627500000|2022-06-07 18:45:00|44549.3|44529.3|44536.8|44516.8|44549.3|44529.3|44529.3|44509.3|80
1654627800000|2022-06-07 18:50:00|44537.5|44517.5|44601|44581|44601|44581|44536.8|44516.8|267
1654628100000|2022-06-07 18:55:00|44599.3|44579.3|44632.5|44612.5|44635|44615|44598.3|44578.3|138
1654628400000|2022-06-07 19:00:00|44635.8|44615.8|44634.3|44614.3|44636.8|44616.8|44615.8|44595.8|82
1654628700000|2022-06-07 19:05:00|44631|44611|44662.6|44642.6|44664.3|44644.3|44621.8|44601.8|76
1654629000000|2022-06-07 19:10:00|44659.3|44639.3|44624.9|44604.9|44659.3|44639.3|44614.9|44594.9|707
1654629300000|2022-06-07 19:15:00|44623.2|44603.2|44630.8|44610.8|44649.1|44629.1|44614.1|44594.1|45
1654629600000|2022-06-07 19:20:00|44626.6|44606.6|44650.8|44630.8|44657.4|44637.4|44626.6|44606.6|84
1654629900000|2022-06-07 19:25:00|44647.4|44627.4|44672.4|44652.4|44688.2|44668.2|44642.4|44622.4|185
1654630200000|2022-06-07 19:30:00|44671.6|44651.6|44668.2|44648.2|44671.6|44651.6|44652.4|44632.4|79
1654630500000|2022-06-07 19:35:00|44667.4|44647.4|44659.1|44639.1|44670.7|44650.7|44628.9|44608.9|111
1654630800000|2022-06-07 19:40:00|44660.9|44640.9|44642.4|44622.4|44660.9|44640.9|44637.4|44617.4|108
1654631100000|2022-06-07 19:45:00|44641.6|44621.6|44641.6|44621.6|44649.9|44629.9|44639.9|44619.9|66
1654631400000|2022-06-07 19:50:00|44640.9|44620.9|44639.2|44619.2|44654.1|44634.1|44632.4|44612.4|21
1654631700000|2022-06-07 19:55:00|44639.9|44619.9|44637.4|44617.4|44654.9|44634.9|44622.4|44602.4|38
1654632000000|2022-06-07 20:00:00|44635.9|44615.9|44617.4|44597.4|44635.9|44615.9|44607.4|44587.4|57
1654632300000|2022-06-07 20:05:00|44615.7|44595.7|44604.9|44584.9|44619.9|44599.9|44594.9|44574.9|42
1654632600000|2022-06-07 20:10:00|44602.4|44582.4|44603.2|44583.2|44611.7|44591.7|44602.4|44582.4|38
1654632900000|2022-06-07 20:15:00|44604.9|44584.9|44603.2|44583.2|44606.5|44586.5|44594.9|44574.9|89
1654633200000|2022-06-07 20:20:00|44605|44585|44603.2|44583.2|44608.2|44588.2|44600.7|44580.7|19
1654633500000|2022-06-07 20:25:00|44600|44580|44600.7|44580.7|44605.7|44585.7|44595.7|44575.7|47
1654633800000|2022-06-07 20:30:00|44600|44580|44603.2|44583.2|44603.2|44583.2|44598.2|44578.2|22
1654634100000|2022-06-07 20:35:00|44602.5|44582.5|44587.5|44567.5|44602.5|44582.5|44587.5|44567.5|24
1654634400000|2022-06-07 20:40:00|44585|44565|44592.5|44572.5|44597.5|44577.5|44583.2|44563.2|21
1654634700000|2022-06-07 20:45:00|44595|44575|44552.5|44532.5|44595|44575|44550|44530|71
1654635000000|2022-06-07 20:50:00|44547.5|44527.5|44540.8|44520.8|44560|44540|44540.8|44520.8|53
1654635300000|2022-06-07 20:55:00|44541.5|44521.5|44563.3|44543.3|44568.3|44548.3|44541.5|44521.5|41
1654639200000|2022-06-07 22:00:00|44548.9|44528.9|44576.6|44556.6|44584.1|44564.1|44513.3|44493.3|48
1654639500000|2022-06-07 22:05:00|44575.8|44555.8|44574.9|44554.9|44579.9|44559.9|44565.8|44545.8|22
1654639800000|2022-06-07 22:10:00|44573.3|44553.3|44571.6|44551.6|44574.1|44554.1|44561.6|44541.6|15
1654640100000|2022-06-07 22:15:00|44572.4|44552.4|44569.9|44549.9|44574.1|44554.1|44569.9|44549.9|0
1654640400000|2022-06-07 22:20:00|44569.1|44549.1|44589.3|44569.3|44591.6|44571.6|44569.1|44549.1|280
1654640700000|2022-06-07 22:25:00|44586.8|44566.8|44588.6|44568.6|44591.1|44571.1|44586.1|44566.1|5
1654641000000|2022-06-07 22:30:00|44591.1|44571.1|44585.3|44565.3|44591.1|44571.1|44585.3|44565.3|78
1654641300000|2022-06-07 22:35:00|44583.6|44563.6|44577.8|44557.8|44583.6|44563.6|44575.3|44555.3|6
1654641600000|2022-06-07 22:40:00|44578.6|44558.6|44586.1|44566.1|44587.8|44567.8|44578.6|44558.6|7
1654641900000|2022-06-07 22:45:00|44587.8|44567.8|44580.3|44560.3|44587.8|44567.8|44580.3|44560.3|15
1654642200000|2022-06-07 22:50:00|44582.1|44562.1|44587.8|44567.8|44587.8|44567.8|44580.3|44560.3|2
1654642500000|2022-06-07 22:55:00|44591.1|44571.1|44586.1|44566.1|44591.1|44571.1|44585.3|44565.3|15
1654642800000|2022-06-07 23:00:00|44585.3|44565.3|44587.8|44567.8|44587.8|44567.8|44577.1|44557.1|18
1654643100000|2022-06-07 23:05:00|44587.1|44567.1|44574.6|44554.6|44587.8|44567.8|44570.3|44550.3|6
1654643400000|2022-06-07 23:10:00|44572.8|44552.8|44557.8|44537.8|44572.8|44552.8|44557.8|44537.8|10
1654643700000|2022-06-07 23:15:00|44558.6|44538.6|44567.1|44547.1|44567.1|44547.1|44552.8|44532.8|17
1654644000000|2022-06-07 23:20:00|44567.9|44547.9|44555.4|44535.4|44567.9|44547.9|44555.4|44535.4|4
1654644300000|2022-06-07 23:25:00|44554.6|44534.6|44547.9|44527.9|44554.6|44534.6|44547.9|44527.9|3
1654644600000|2022-06-07 23:30:00|44547.1|44527.1|44528.6|44508.6|44547.9|44527.9|44528.6|44508.6|8
1654644900000|2022-06-07 23:35:00|44531.1|44511.1|44531.1|44511.1|44541.1|44521.1|44528.6|44508.6|11
1654645200000|2022-06-07 23:40:00|44533.6|44513.6|44528.6|44508.6|44543.6|44523.6|44526.1|44506.1|14
1654645500000|2022-06-07 23:45:00|44531.1|44511.1|44500.2|44480.2|44531.1|44511.1|44493.6|44473.6|28
1654645800000|2022-06-07 23:50:00|44499.4|44479.4|44511.2|44491.2|44511.2|44491.2|44499.4|44479.4|16
1654646100000|2022-06-07 23:55:00|44511.9|44491.9|44508.7|44488.7|44521.2|44501.2|44508.7|44488.7|26
1654646400000|2022-06-08 00:00:00|44506.9|44486.9|44468.7|44448.7|44521.2|44501.2|44466.2|44446.2|127
1654646700000|2022-06-08 00:05:00|44466.2|44446.2|44496.2|44476.2|44496.2|44476.2|44456.9|44436.9|61
1654647000000|2022-06-08 00:10:00|44496.9|44476.9|44496.2|44476.2|44516.2|44496.2|44489.4|44469.4|33
1654647300000|2022-06-08 00:15:00|44496.9|44476.9|44518.7|44498.7|44521.2|44501.2|44496.2|44476.2|29
1654647600000|2022-06-08 00:20:00|44517.9|44497.9|44496.2|44476.2|44518.7|44498.7|44481.2|44461.2|18
1654647900000|2022-06-08 00:25:00|44497|44477|44499.5|44479.5|44499.5|44479.5|44471.2|44451.2|27
1654648200000|2022-06-08 00:30:00|44501.2|44481.2|44496.2|44476.2|44511.2|44491.2|44490.4|44470.4|20
1654648500000|2022-06-08 00:35:00|44497.9|44477.9|44503.7|44483.7|44511.2|44491.2|44488.7|44468.7|17
1654648800000|2022-06-08 00:40:00|44504.5|44484.5|44486.2|44466.2|44507.9|44487.9|44486.2|44466.2|37
1654649100000|2022-06-08 00:45:00|44487|44467|44456.2|44436.2|44488.7|44468.7|44447.2|44427.2|38
1654649400000|2022-06-08 00:50:00|44458.7|44438.7|44461.2|44441.2|44463.7|44443.7|44453.7|44433.7|23
1654649700000|2022-06-08 00:55:00|44460.5|44440.5|44456.2|44436.2|44467|44447|44451.2|44431.2|54
1654650000000|2022-06-08 01:00:00|44455.5|44435.5|44416.2|44396.2|44468.7|44448.7|44416.2|44396.2|112
1654650300000|2022-06-08 01:05:00|44418.7|44398.7|44405.5|44385.5|44422|44402|44404.5|44384.5|89
1654650600000|2022-06-08 01:10:00|44403.7|44383.7|44397|44377|44418.7|44398.7|44392.8|44372.8|121
1654650900000|2022-06-08 01:15:00|44397.8|44377.8|44461|44441|44475.3|44455.3|44397.8|44377.8|168
1654651200000|2022-06-08 01:20:00|44457.8|44437.8|44421|44401|44457.8|44437.8|44397.6|44377.6|107
1654651500000|2022-06-08 01:25:00|44434.3|44414.3|44439.3|44419.3|44444.3|44424.3|44379.1|44359.1|207
1654651800000|2022-06-08 01:30:00|44441.1|44421.1|44437.6|44417.6|44481.8|44461.8|44427.6|44407.6|90
1654652100000|2022-06-08 01:35:00|44439.3|44419.3|44429.3|44409.3|44473.6|44453.6|44424.3|44404.3|68
1654652400000|2022-06-08 01:40:00|44430.1|44410.1|44434.3|44414.3|44444.3|44424.3|44414.3|44394.3|39
1654652700000|2022-06-08 01:45:00|44436.8|44416.8|44366.8|44346.8|44439.3|44419.3|44359.3|44339.3|157
1654653000000|2022-06-08 01:50:00|44367.6|44347.6|44367.6|44347.6|44386.8|44366.8|44359.3|44339.3|92
1654653300000|2022-06-08 01:55:00|44366.8|44346.8|44399.3|44379.3|44404.3|44384.3|44362.6|44342.6|56
1654653600000|2022-06-08 02:00:00|44400.1|44380.1|44399.3|44379.3|44411.8|44391.8|44386.8|44366.8|112
1654653900000|2022-06-08 02:05:00|44402.6|44382.6|44396.9|44376.9|44411.9|44391.9|44391.9|44371.9|49
1654654200000|2022-06-08 02:10:00|44398.6|44378.6|44432.6|44412.6|44434.4|44414.4|44397.6|44377.6|48
1654654500000|2022-06-08 02:15:00|44434.4|44414.4|44457.6|44437.6|44471.9|44451.9|44434.4|44414.4|57
1654654800000|2022-06-08 02:20:00|44459.4|44439.4|44456.9|44436.9|44464.4|44444.4|44444.4|44424.4|29
1654655100000|2022-06-08 02:25:00|44458.6|44438.6|44472.6|44452.6|44484.4|44464.4|44458.6|44438.6|31
1654655400000|2022-06-08 02:30:00|44474.4|44454.4|44479.4|44459.4|44487.6|44467.6|44451.9|44431.9|63
1654655700000|2022-06-08 02:35:00|44477.6|44457.6|44539.4|44519.4|44566.9|44546.9|44477.6|44457.6|228
1654656000000|2022-06-08 02:40:00|44540.9|44520.9|44517.7|44497.7|44555.1|44535.1|44501.9|44481.9|148
1654656300000|2022-06-08 02:45:00|44518.4|44498.4|44481.1|44461.1|44525.4|44505.4|44469.4|44449.4|91
1654656600000|2022-06-08 02:50:00|44481.9|44461.9|44484.4|44464.4|44514.4|44494.4|44481.1|44461.1|42
1654656900000|2022-06-08 02:55:00|44483.6|44463.6|44437.7|44417.7|44483.6|44463.6|44434.4|44414.4|67
1654657200000|2022-06-08 03:00:00|44436.9|44416.9|44409.4|44389.4|44436.9|44416.9|44406.9|44386.9|70
1654657500000|2022-06-08 03:05:00|44408.7|44388.7|44301.9|44281.9|44408.7|44388.7|44294.4|44274.4|209
1654657800000|2022-06-08 03:10:00|44299.4|44279.4|44251.9|44231.9|44316.9|44296.9|44251.9|44231.9|152
1654658100000|2022-06-08 03:15:00|44249.4|44229.4|44221.9|44201.9|44291.9|44271.9|44221.9|44201.9|179
1654658400000|2022-06-08 03:20:00|44220.2|44200.2|44270.2|44250.2|44279.4|44259.4|44212.7|44192.7|88
1654658700000|2022-06-08 03:25:00|44265.2|44245.2|44249.4|44229.4|44265.2|44245.2|44229.4|44209.4|76
1654659000000|2022-06-08 03:30:00|44247.7|44227.7|44234.4|44214.4|44263.7|44243.7|44229.4|44209.4|48
1654659300000|2022-06-08 03:35:00|44235.2|44215.2|44251.2|44231.2|44251.2|44231.2|44229.4|44209.4|31
1654659600000|2022-06-08 03:40:00|44251.9|44231.9|44204.5|44184.5|44255.2|44235.2|44204.5|44184.5|40
1654659900000|2022-06-08 03:45:00|44202.9|44182.9|44217.7|44197.7|44220.2|44200.2|44197|44177|34
1654660200000|2022-06-08 03:50:00|44215.2|44195.2|44225.2|44205.2|44232|44212|44214.5|44194.5|48
1654660500000|2022-06-08 03:55:00|44224.5|44204.5|44239.5|44219.5|44252|44232|44224.5|44204.5|21
1654660800000|2022-06-08 04:00:00|44238.7|44218.7|44209.5|44189.5|44238.7|44218.7|44195.2|44175.2|26
1654661100000|2022-06-08 04:05:00|44210.2|44190.2|44194.3|44174.3|44214.5|44194.5|44194.3|44174.3|45
1654661400000|2022-06-08 04:10:00|44196|44176|44204.3|44184.3|44204.3|44184.3|44188.5|44168.5|22
1654661700000|2022-06-08 04:15:00|44205|44185|44261|44241|44266|44246|44205|44185|35
1654662000000|2022-06-08 04:20:00|44262.7|44242.7|44258.5|44238.5|44268.5|44248.5|44258.5|44238.5|14
1654662300000|2022-06-08 04:25:00|44256|44236|44233.5|44213.5|44256|44236|44233.5|44213.5|25
1654662600000|2022-06-08 04:30:00|44231|44211|44216.8|44196.8|44231|44211|44210.3|44190.3|32
1654662900000|2022-06-08 04:35:00|44221|44201|44208.5|44188.5|44221|44201|44201|44181|12
1654663200000|2022-06-08 04:40:00|44209.3|44189.3|44216|44196|44226.8|44206.8|44209.3|44189.3|21
1654663500000|2022-06-08 04:45:00|44215.3|44195.3|44223.5|44203.5|44226|44206|44213.5|44193.5|27
1654663800000|2022-06-08 04:50:00|44224.3|44204.3|44211.8|44191.8|44229.3|44209.3|44211.8|44191.8|13
1654664100000|2022-06-08 04:55:00|44213.5|44193.5|44187.6|44167.6|44221.8|44201.8|44187.6|44167.6|146
1654664400000|2022-06-08 05:00:00|44185.1|44165.1|44219.3|44199.3|44219.3|44199.3|44166|44146|67
1654664700000|2022-06-08 05:05:00|44218.5|44198.5|44284.3|44264.3|44287.6|44267.6|44212.6|44192.6|57
1654665000000|2022-06-08 05:10:00|44285.1|44265.1|44262.6|44242.6|44292.6|44272.6|44262.6|44242.6|41
1654665300000|2022-06-08 05:15:00|44260.1|44240.1|44217.6|44197.6|44262.6|44242.6|44217.6|44197.6|20
1654665600000|2022-06-08 05:20:00|44218.3|44198.3|44201.8|44181.8|44248.3|44228.3|44199.3|44179.3|40
1654665900000|2022-06-08 05:25:00|44199.3|44179.3|44207.6|44187.6|44207.6|44187.6|44175.1|44155.1|36
1654666200000|2022-06-08 05:30:00|44205.1|44185.1|44242.6|44222.6|44253.3|44233.3|44190.1|44170.1|79
1654666500000|2022-06-08 05:35:00|44241.8|44221.8|44295.8|44275.8|44295.8|44275.8|44225.1|44205.1|47
1654666800000|2022-06-08 05:40:00|44294.3|44274.3|44297.6|44277.6|44327.6|44307.6|44292.6|44272.6|94
1654667100000|2022-06-08 05:45:00|44298.4|44278.4|44342.6|44322.6|44342.6|44322.6|44292.6|44272.6|100
1654667400000|2022-06-08 05:50:00|44345.9|44325.9|44327.6|44307.6|44345.9|44325.9|44287.6|44267.6|84
1654667700000|2022-06-08 05:55:00|44326.9|44306.9|44347.6|44327.6|44347.6|44327.6|44300.1|44280.1|129
1654668000000|2022-06-08 06:00:00|44348.4|44328.4|44389.1|44369.1|44405.9|44385.9|44332.6|44312.6|167
1654668300000|2022-06-08 06:05:00|44388.4|44368.4|44387.4|44367.4|44399.9|44379.9|44358.4|44338.4|102
1654668600000|2022-06-08 06:10:00|44384.1|44364.1|44359.1|44339.1|44384.1|44364.1|44354.1|44334.1|80
1654668900000|2022-06-08 06:15:00|44358.4|44338.4|44381.9|44361.9|44390.9|44370.9|44354.1|44334.1|75
1654669200000|2022-06-08 06:20:00|44380.1|44360.1|44362.6|44342.6|44380.1|44360.1|44345.9|44325.9|60
1654669500000|2022-06-08 06:25:00|44359.4|44339.4|44362.6|44342.6|44370.9|44350.9|44332.6|44312.6|77
1654669800000|2022-06-08 06:30:00|44364.1|44344.1|44377.6|44357.6|44396.9|44376.9|44364.1|44344.1|108
1654670100000|2022-06-08 06:35:00|44378.4|44358.4|44351.1|44331.1|44391.9|44371.9|44351.1|44331.1|79
1654670400000|2022-06-08 06:40:00|44346.1|44326.1|44309.6|44289.6|44346.1|44326.1|44304.6|44284.6|100
1654670700000|2022-06-08 06:45:00|44312.1|44292.1|44293.1|44273.1|44327.1|44307.1|44292.1|44272.1|87
1654671000000|2022-06-08 06:50:00|44295.6|44275.6|44309.7|44289.7|44313.9|44293.9|44292.9|44272.9|61
1654671300000|2022-06-08 06:55:00|44311.4|44291.4|44322.2|44302.2|44337.2|44317.2|44309.7|44289.7|69
1654671600000|2022-06-08 07:00:00|44324.7|44304.7|44329.7|44309.7|44369.7|44349.7|44304.7|44284.7|105
1654671900000|2022-06-08 07:05:00|44327.2|44307.2|44264.7|44244.7|44357.9|44337.9|44262.2|44242.2|99
1654672200000|2022-06-08 07:10:00|44267.9|44247.9|44258.9|44238.9|44274.7|44254.7|44226.4|44206.4|114
1654672500000|2022-06-08 07:15:00|44257.2|44237.2|44257.2|44237.2|44289.7|44269.7|44234.7|44214.7|62
1654672800000|2022-06-08 07:20:00|44257.9|44237.9|44233.2|44213.2|44273.9|44253.9|44210.7|44190.7|100
1654673100000|2022-06-08 07:25:00|44235.7|44215.7|44253.2|44233.2|44258.2|44238.2|44235.7|44215.7|20
1654673400000|2022-06-08 07:30:00|44255.7|44235.7|44298.2|44278.2|44298.2|44278.2|44255.7|44235.7|43
1654673700000|2022-06-08 07:35:00|44298.9|44278.9|44323.2|44303.2|44325.7|44305.7|44298.2|44278.2|49
1654674000000|2022-06-08 07:40:00|44326.4|44306.4|44448.2|44428.2|44462.4|44442.4|44326.4|44306.4|178
1654674300000|2022-06-08 07:45:00|44450.7|44430.7|44400.7|44380.7|44450.7|44430.7|44377.2|44357.2|67
1654674600000|2022-06-08 07:50:00|44398.2|44378.2|44400.7|44380.7|44458.2|44438.2|44391.7|44371.7|71
1654674900000|2022-06-08 07:55:00|44399|44379|44353.2|44333.2|44428.2|44408.2|44353.2|44333.2|47
1654675200000|2022-06-08 08:00:00|44355.7|44335.7|44332.5|44312.5|44375.7|44355.7|44303.2|44283.2|98
1654675500000|2022-06-08 08:05:00|44336.5|44316.5|44297.5|44277.5|44343.2|44323.2|44276.5|44256.5|133
1654675800000|2022-06-08 08:10:00|44295.7|44275.7|44250.7|44230.7|44312.5|44292.5|44240.7|44220.7|92
1654676100000|2022-06-08 08:15:00|44253.2|44233.2|44219|44199|44262.5|44242.5|44150.7|44130.7|174
1654676400000|2022-06-08 08:20:00|44219.7|44199.7|44249|44229|44258.2|44238.2|44200.7|44180.7|95
1654676700000|2022-06-08 08:25:00|44249.7|44229.7|44266.5|44246.5|44278.2|44258.2|44245.7|44225.7|61
1654677000000|2022-06-08 08:30:00|44265.7|44245.7|44219.3|44199.3|44265.7|44245.7|44213.5|44193.5|330
1654677300000|2022-06-08 08:35:00|44220|44200|44235|44215|44261.8|44241.8|44220|44200|163
1654677600000|2022-06-08 08:40:00|44235.3|44215.3|44251|44231|44251|44231|44209.3|44189.3|24
1654677900000|2022-06-08 08:45:00|44249.3|44229.3|44244.3|44224.3|44254.3|44234.3|44219.3|44199.3|26
1654678200000|2022-06-08 08:50:00|44276.8|44256.8|44246.8|44226.8|44281.8|44261.8|44236.8|44216.8|98
1654678500000|2022-06-08 08:55:00|44246|44226|44216.8|44196.8|44261.8|44241.8|44211.8|44191.8|66
1654678800000|2022-06-08 09:00:00|44216|44196|44196.8|44176.8|44224.3|44204.3|44194.3|44174.3|102
1654679100000|2022-06-08 09:05:00|44194.3|44174.3|44177.5|44157.5|44194.3|44174.3|44151.8|44131.8|102
1654679400000|2022-06-08 09:10:00|44178.3|44158.3|44176.8|44156.8|44186|44166|44163.5|44143.5|108
1654679700000|2022-06-08 09:15:00|44177.5|44157.5|44213.3|44193.3|44218.3|44198.3|44166.8|44146.8|61
1654680000000|2022-06-08 09:20:00|44215.8|44195.8|44195.8|44175.8|44236.8|44216.8|44193.3|44173.3|32
1654680300000|2022-06-08 09:25:00|44196.6|44176.6|44227.6|44207.6|44255.8|44235.8|44196.6|44176.6|44
1654680600000|2022-06-08 09:30:00|44226.8|44206.8|44236.8|44216.8|44261.8|44241.8|44226.8|44206.8|31
1654680900000|2022-06-08 09:35:00|44234.3|44214.3|44239.3|44219.3|44241.8|44221.8|44216.1|44196.1|53
1654681200000|2022-06-08 09:40:00|44241.8|44221.8|44231.8|44211.8|44249.3|44229.3|44226.8|44206.8|45
1654681500000|2022-06-08 09:45:00|44230.1|44210.1|44209.3|44189.3|44230.1|44210.1|44209.3|44189.3|23
1654681800000|2022-06-08 09:50:00|44207.6|44187.6|44200.4|44180.4|44227.8|44207.8|44186.8|44166.8|205
1654682100000|2022-06-08 09:55:00|44201.1|44181.1|44187.9|44167.9|44210.4|44190.4|44187.9|44167.9|82
1654682400000|2022-06-08 10:00:00|44190.4|44170.4|44217.9|44197.9|44217.9|44197.9|44177.9|44157.9|58
1654682700000|2022-06-08 10:05:00|44225.4|44205.4|44250.1|44230.1|44250.1|44230.1|44225.4|44205.4|48
1654683000000|2022-06-08 10:10:00|44250.9|44230.9|44231.9|44211.9|44283.6|44263.6|44231.9|44211.9|50
1654683300000|2022-06-08 10:15:00|44228.4|44208.4|44224.4|44204.4|44231.1|44211.1|44216.9|44196.9|66
1654683600000|2022-06-08 10:20:00|44226.9|44206.9|44188.6|44168.6|44230.1|44210.1|44184.4|44164.4|56
1654683900000|2022-06-08 10:25:00|44184.4|44164.4|44214.4|44194.4|44221.9|44201.9|44177.6|44157.6|41
1654684200000|2022-06-08 10:30:00|44213.6|44193.6|44176.9|44156.9|44213.6|44193.6|44176.9|44156.9|43
1654684500000|2022-06-08 10:35:00|44177.6|44157.6|44219.4|44199.4|44232.9|44212.9|44177.6|44157.6|93
1654684800000|2022-06-08 10:40:00|44221.9|44201.9|44196.9|44176.9|44226.9|44206.9|44196.9|44176.9|45
1654685100000|2022-06-08 10:45:00|44196.2|44176.2|44201.9|44181.9|44220.2|44200.2|44174.4|44154.4|55
1654685400000|2022-06-08 10:50:00|44203.4|44183.4|44209.4|44189.4|44209.4|44189.4|44176.9|44156.9|46
1654685700000|2022-06-08 10:55:00|44210.2|44190.2|44148.4|44128.4|44214.4|44194.4|44148.4|44128.4|206
1654686000000|2022-06-08 11:00:00|44143.4|44123.4|44076.2|44056.2|44145.9|44125.9|44055.2|44035.2|227
1654686300000|2022-06-08 11:05:00|44075.4|44055.4|44128.4|44108.4|44130.9|44110.9|44075.4|44055.4|139
1654686600000|2022-06-08 11:10:00|44124.4|44104.4|44149.4|44129.4|44159.4|44139.4|44119.2|44099.2|109
1654686900000|2022-06-08 11:15:00|44150.9|44130.9|44178.7|44158.7|44180.5|44160.5|44132.9|44112.9|157
1654687200000|2022-06-08 11:20:00|44178|44158|44155.2|44135.2|44190.5|44170.5|44154.4|44134.4|112
1654687500000|2022-06-08 11:25:00|44157.7|44137.7|44152|44132|44227.7|44207.7|44151.2|44131.2|149
1654687800000|2022-06-08 11:30:00|44152.7|44132.7|44269.5|44249.5|44271.2|44251.2|44144.7|44124.7|272
1654688100000|2022-06-08 11:35:00|44272|44252|44294.5|44274.5|44294.5|44274.5|44247.7|44227.7|219
1654688400000|2022-06-08 11:40:00|44295.2|44275.2|44305.5|44285.5|44312|44292|44259.5|44239.5|309
1654688700000|2022-06-08 11:45:00|44300.5|44280.5|44277|44257|44303.7|44283.7|44262|44242|88
1654689000000|2022-06-08 11:50:00|44276.2|44256.2|44295.5|44275.5|44308.7|44288.7|44262|44242|208
1654689300000|2022-06-08 11:55:00|44293.7|44273.7|44323.7|44303.7|44326.2|44306.2|44290.5|44270.5|123
1654689600000|2022-06-08 12:00:00|44323|44303|44367|44347|44375.5|44355.5|44307.7|44287.7|283
1654689900000|2022-06-08 12:05:00|44365.2|44345.2|44328|44308|44374.5|44354.5|44328|44308|185
1654690200000|2022-06-08 12:10:00|44348.3|44328.3|44328|44308|44353|44333|44307.3|44287.3|232
1654690500000|2022-06-08 12:15:00|44328.8|44308.8|44334.5|44314.5|44338|44318|44319.5|44299.5|273
1654690800000|2022-06-08 12:20:00|44332|44312|44323.8|44303.8|44339.5|44319.5|44307.8|44287.8|254
1654691100000|2022-06-08 12:25:00|44328.8|44308.8|44275.5|44255.5|44331.3|44311.3|44262.3|44242.3|226
1654691400000|2022-06-08 12:30:00|44273.8|44253.8|44282.3|44262.3|44288|44268|44243|44223|155
1654691700000|2022-06-08 12:35:00|44280.5|44260.5|44323|44303|44323|44303|44280.5|44260.5|104
1654692000000|2022-06-08 12:40:00|44326.3|44306.3|44337|44317|44340.5|44320.5|44310.6|44290.6|267
1654692300000|2022-06-08 12:45:00|44338.8|44318.8|44385|44365|44388.5|44368.5|44336|44316|386
1654692600000|2022-06-08 12:50:00|44385.8|44365.8|44323.5|44303.5|44396|44376|44313.5|44293.5|382
1654692900000|2022-06-08 12:55:00|44324.3|44304.3|44294.3|44274.3|44369.3|44349.3|44291|44271|359
1654693200000|2022-06-08 13:00:00|44292.8|44272.8|44310|44290|44341|44321|44284.3|44264.3|473
1654693500000|2022-06-08 13:05:00|44306.8|44286.8|44311.8|44291.8|44326.8|44306.8|44286.1|44266.1|199
1654693800000|2022-06-08 13:10:00|44313.3|44293.3|44301.1|44281.1|44321.1|44301.1|44286.1|44266.1|159
1654694100000|2022-06-08 13:15:00|44301.8|44281.8|44272.8|44252.8|44321.1|44301.1|44269.3|44249.3|197
1654694400000|2022-06-08 13:20:00|44274.6|44254.6|44287.6|44267.6|44295.3|44275.3|44274.6|44254.6|93
1654694700000|2022-06-08 13:25:00|44286.8|44266.8|44332.6|44312.6|44332.6|44312.6|44284.3|44264.3|150
1654695000000|2022-06-08 13:30:00|44333.3|44313.3|44323.6|44303.6|44336.8|44316.8|44293.6|44273.6|243
1654695300000|2022-06-08 13:35:00|44321.1|44301.1|44336.1|44316.1|44345.1|44325.1|44306.8|44286.8|388
1654695600000|2022-06-08 13:40:00|44336.8|44316.8|44341.6|44321.6|44356.6|44336.6|44317.6|44297.6|240
1654695900000|2022-06-08 13:45:00|44340.8|44320.8|44413|44393|44420.5|44400.5|44339.1|44319.1|1038
1654696200000|2022-06-08 13:50:00|44411.2|44391.2|44459.7|44439.7|44476.5|44456.5|44401.2|44381.2|538
1654696500000|2022-06-08 13:55:00|44460.5|44440.5|44398|44378|44476.5|44456.5|44396.5|44376.5|592
1654696800000|2022-06-08 14:00:00|44400.5|44380.5|44423|44403|44426.2|44406.2|44386.5|44366.5|289
1654697100000|2022-06-08 14:05:00|44423.7|44403.7|44392.5|44372.5|44450|44430|44390.7|44370.7|250
1654697400000|2022-06-08 14:10:00|44391.8|44371.8|44329.3|44309.3|44405|44385|44328.5|44308.5|282
1654697700000|2022-06-08 14:15:00|44328.5|44308.5|44386|44366|44389.3|44369.3|44328.5|44308.5|329
1654698000000|2022-06-08 14:20:00|44387.8|44367.8|44384.6|44364.6|44406|44386|44366.8|44346.8|296
1654698300000|2022-06-08 14:25:00|44381.3|44361.3|44393.8|44373.8|44402.1|44382.1|44356|44336|226
1654698600000|2022-06-08 14:30:00|44392.1|44372.1|44424.6|44404.6|44440.3|44420.3|44390.3|44370.3|313
1654698900000|2022-06-08 14:35:00|44427.1|44407.1|44392.1|44372.1|44431.3|44411.3|44380.3|44360.3|164
1654699200000|2022-06-08 14:40:00|44393.6|44373.6|44357.1|44337.1|44400.3|44380.3|44350.3|44330.3|240
1654699500000|2022-06-08 14:45:00|44357.8|44337.8|44352.1|44332.1|44395.3|44375.3|44349.6|44329.6|203
1654699800000|2022-06-08 14:50:00|44354.6|44334.6|44361.1|44341.1|44392.8|44372.8|44352.1|44332.1|170
1654700100000|2022-06-08 14:55:00|44361.8|44341.8|44357.1|44337.1|44373.6|44353.6|44344.6|44324.6|123
1654700400000|2022-06-08 15:00:00|44359.6|44339.6|44363.9|44343.9|44371.4|44351.4|44342.8|44322.8|220
1654700700000|2022-06-08 15:05:00|44361.4|44341.4|44413.9|44393.9|44416.4|44396.4|44361.4|44341.4|201
1654701000000|2022-06-08 15:10:00|44414.6|44394.6|44493.8|44473.8|44505.5|44485.5|44414.6|44394.6|890
1654701300000|2022-06-08 15:15:00|44496.3|44476.3|44463|44443|44503|44483|44463|44443|432
1654701600000|2022-06-08 15:20:00|44463.8|44443.8|44472|44452|44499.5|44479.5|44451.3|44431.3|257
1654701900000|2022-06-08 15:25:00|44470.2|44450.2|44471.3|44451.3|44501|44481|44467|44447|448
1654702200000|2022-06-08 15:30:00|44470.5|44450.5|44505.5|44485.5|44513.8|44493.8|44468.8|44448.8|335
1654702500000|2022-06-08 15:35:00|44508|44488|44524.5|44504.5|44530.5|44510.5|44506.3|44486.3|376
1654702800000|2022-06-08 15:40:00|44525.2|44505.2|44473.5|44453.5|44531.3|44511.3|44471|44451|271
1654703100000|2022-06-08 15:45:00|44476.7|44456.7|44486|44466|44491.7|44471.7|44463.5|44443.5|338
1654703400000|2022-06-08 15:50:00|44491|44471|44506|44486|44516|44496|44491|44471|192
1654703700000|2022-06-08 15:55:00|44507.5|44487.5|44498.2|44478.2|44516|44496|44493.2|44473.2|331
1654704000000|2022-06-08 16:00:00|44500|44480|44558.9|44538.9|44561.4|44541.4|44497.5|44477.5|487
1654704300000|2022-06-08 16:05:00|44557.2|44537.2|44562.9|44542.9|44565.4|44545.4|44533.9|44513.9|1034
1654704600000|2022-06-08 16:10:00|44565.4|44545.4|44548.9|44528.9|44588.4|44568.4|44542.2|44522.2|700
1654704900000|2022-06-08 16:15:00|44552.2|44532.2|44578.5|44558.5|44585.3|44565.3|44543.9|44523.9|253
1654705200000|2022-06-08 16:20:00|44575.3|44555.3|44551|44531|44575.3|44555.3|44533.5|44513.5|258
1654705500000|2022-06-08 16:25:00|44548.5|44528.5|44489.8|44469.8|44548.5|44528.5|44489.1|44469.1|446
1654705800000|2022-06-08 16:30:00|44490.6|44470.6|44501.6|44481.6|44501.6|44481.6|44481.6|44461.6|222
1654706100000|2022-06-08 16:35:00|44500.1|44480.1|44529.1|44509.1|44539.5|44519.5|44489.5|44469.5|369
1654706400000|2022-06-08 16:40:00|44526.6|44506.6|44491.6|44471.6|44536.6|44516.6|44491.6|44471.6|518
1654706700000|2022-06-08 16:45:00|44489.8|44469.8|44550.6|44530.6|44555.6|44535.6|44465.1|44445.1|490
1654707000000|2022-06-08 16:50:00|44553.1|44533.1|44596.3|44576.3|44596.3|44576.3|44538.1|44518.1|488
1654707300000|2022-06-08 16:55:00|44593.8|44573.8|44589.4|44569.4|44624.1|44604.1|44563.1|44543.1|2159
1654707600000|2022-06-08 17:00:00|44591.9|44571.9|44571.6|44551.6|44591.9|44571.9|44537.6|44517.6|829
1654707900000|2022-06-08 17:05:00|44570.9|44550.9|44545.9|44525.9|44570.9|44550.9|44541.6|44521.6|167
1654708200000|2022-06-08 17:10:00|44544.1|44524.1|44528.1|44508.1|44558.1|44538.1|44526.3|44506.3|262
1654708500000|2022-06-08 17:15:00|44527.4|44507.4|44528.8|44508.8|44536.3|44516.3|44522.1|44502.1|180
1654708800000|2022-06-08 17:20:00|44527.1|44507.1|44508.8|44488.8|44531.3|44511.3|44493.8|44473.8|130
1654709100000|2022-06-08 17:25:00|44509.6|44489.6|44494.6|44474.6|44519.6|44499.6|44493.8|44473.8|49
1654709400000|2022-06-08 17:30:00|44489.6|44469.6|44481.6|44461.6|44494.6|44474.6|44475.6|44455.6|94
1654709700000|2022-06-08 17:35:00|44479.9|44459.9|44451.6|44431.6|44486.6|44466.6|44446.6|44426.6|204
1654710000000|2022-06-08 17:40:00|44450.9|44430.9|44486.6|44466.6|44486.6|44466.6|44442.4|44422.4|68
1654710300000|2022-06-08 17:45:00|44488.1|44468.1|44490.2|44470.2|44502.4|44482.4|44484.1|44464.1|111
1654710600000|2022-06-08 17:50:00|44488.4|44468.4|44486.6|44466.6|44493.4|44473.4|44466.6|44446.6|91
1654710900000|2022-06-08 17:55:00|44485.9|44465.9|44494.9|44474.9|44498.4|44478.4|44481.6|44461.6|101
1654711200000|2022-06-08 18:00:00|44497.4|44477.4|44470.9|44450.9|44510.9|44490.9|44470.9|44450.9|103
1654711500000|2022-06-08 18:05:00|44473.4|44453.4|44480.9|44460.9|44485.9|44465.9|44470.9|44450.9|17
1654711800000|2022-06-08 18:10:00|44478.4|44458.4|44490.9|44470.9|44497.7|44477.7|44475.9|44455.9|21
1654712100000|2022-06-08 18:15:00|44495.9|44475.9|44496.7|44476.7|44505.9|44485.9|44485.9|44465.9|41
1654712400000|2022-06-08 18:20:00|44497.4|44477.4|44493.4|44473.4|44501.7|44481.7|44490.9|44470.9|37
1654712700000|2022-06-08 18:25:00|44492.7|44472.7|44460.9|44440.9|44498.4|44478.4|44450.9|44430.9|153
1654713000000|2022-06-08 18:30:00|44463.4|44443.4|44437.7|44417.7|44470.9|44450.9|44432.7|44412.7|54
1654713300000|2022-06-08 18:35:00|44435.9|44415.9|44435.2|44415.2|44446.2|44426.2|44427.7|44407.7|66
1654713600000|2022-06-08 18:40:00|44435.9|44415.9|44450.2|44430.2|44452.7|44432.7|44435.9|44415.9|27
1654713900000|2022-06-08 18:45:00|44447.7|44427.7|44437.7|44417.7|44452.7|44432.7|44421|44401|69
1654714200000|2022-06-08 18:50:00|44437|44417|44437.7|44417.7|44440.2|44420.2|44424.5|44404.5|17
1654714500000|2022-06-08 18:55:00|44440.2|44420.2|44458.5|44438.5|44458.5|44438.5|44432.7|44412.7|39
1654714800000|2022-06-08 19:00:00|44457.7|44437.7|44442.7|44422.7|44466.3|44446.3|44437.7|44417.7|239
1654715100000|2022-06-08 19:05:00|44440.2|44420.2|44442|44422|44450.2|44430.2|44440.2|44420.2|37
1654715400000|2022-06-08 19:10:00|44440.2|44420.2|44460.2|44440.2|44462.7|44442.7|44440.2|44420.2|38
1654715700000|2022-06-08 19:15:00|44461|44441|44479.5|44459.5|44484.5|44464.5|44461|44441|54
1654716000000|2022-06-08 19:20:00|44480.2|44460.2|44487|44467|44492|44472|44464.5|44444.5|54
1654716300000|2022-06-08 19:25:00|44489.5|44469.5|44490.2|44470.2|44492|44472|44482.7|44462.7|8
1654716600000|2022-06-08 19:30:00|44492|44472|44477|44457|44502|44482|44472|44452|53
1654716900000|2022-06-08 19:35:00|44477.8|44457.8|44486.3|44466.3|44498.8|44478.8|44477.8|44457.8|48
1654717200000|2022-06-08 19:40:00|44487|44467|44464.5|44444.5|44489.5|44469.5|44461.3|44441.3|27
1654717500000|2022-06-08 19:45:00|44467|44447|44464.5|44444.5|44468.8|44448.8|44462|44442|24
1654717800000|2022-06-08 19:50:00|44467|44447|44467.8|44447.8|44479.5|44459.5|44464.5|44444.5|20
1654718100000|2022-06-08 19:55:00|44472|44452|44490.3|44470.3|44490.3|44470.3|44472|44452|21
1654718400000|2022-06-08 20:00:00|44492.8|44472.8|44501|44481|44502.8|44482.8|44485.3|44465.3|76
1654718700000|2022-06-08 20:05:00|44502.8|44482.8|44497.8|44477.8|44502.8|44482.8|44497.8|44477.8|8
1654719000000|2022-06-08 20:10:00|44497|44477|44490.3|44470.3|44497|44477|44487.8|44467.8|13
1654719300000|2022-06-08 20:15:00|44488.5|44468.5|44482.8|44462.8|44488.5|44468.5|44482.8|44462.8|9
1654719600000|2022-06-08 20:20:00|44481|44461|44480.3|44460.3|44484.6|44464.6|44477.8|44457.8|8
1654719900000|2022-06-08 20:25:00|44481|44461|44482.8|44462.8|44492.8|44472.8|44481|44461|28
1654720200000|2022-06-08 20:30:00|44482.1|44462.1|44472.8|44452.8|44482.8|44462.8|44472.8|44452.8|12
1654720500000|2022-06-08 20:35:00|44471|44451|44467.8|44447.8|44471|44451|44462.8|44442.8|7
1654720800000|2022-06-08 20:40:00|44467.1|44447.1|44475.3|44455.3|44475.3|44455.3|44465.3|44445.3|14
1654721100000|2022-06-08 20:45:00|44472.8|44452.8|44495.3|44475.3|44497.1|44477.1|44470.3|44450.3|27
1654721400000|2022-06-08 20:50:00|44493.5|44473.5|44505.3|44485.3|44507.1|44487.1|44493.5|44473.5|21
1654721700000|2022-06-08 20:55:00|44504.6|44484.6|44507.8|44487.8|44510.3|44490.3|44502.8|44482.8|37
1654725600000|2022-06-08 22:00:00|44498.8|44478.8|44499.6|44479.6|44510|44490|44482.9|44462.9|43
1654725900000|2022-06-08 22:05:00|44502.1|44482.1|44497.9|44477.9|44507.9|44487.9|44497.9|44477.9|6
1654726200000|2022-06-08 22:10:00|44497.1|44477.1|44497.9|44477.9|44497.9|44477.9|44493.6|44473.6|1
1654726500000|2022-06-08 22:15:00|44500.4|44480.4|44500.4|44480.4|44502.9|44482.9|44500.4|44480.4|1
1654726800000|2022-06-08 22:20:00|44498.6|44478.6|44500.1|44480.1|44504.3|44484.3|44498.6|44478.6|49
1654727100000|2022-06-08 22:25:00|44495.1|44475.1|44504.3|44484.3|44504.3|44484.3|44494.3|44474.3|2
1654727400000|2022-06-08 22:30:00|44506.1|44486.1|44504.3|44484.3|44509.3|44489.3|44504.3|44484.3|11
1654727700000|2022-06-08 22:35:00|44505.1|44485.1|44506.8|44486.8|44506.8|44486.8|44501.8|44481.8|3
1654728000000|2022-06-08 22:40:00|44506.1|44486.1|44506.8|44486.8|44506.8|44486.8|44506.1|44486.1|4
1654728300000|2022-06-08 22:45:00|44504.3|44484.3|44499.4|44479.4|44504.3|44484.3|44499.4|44479.4|9
1654728600000|2022-06-08 22:50:00|||||||||1
1654728900000|2022-06-08 22:55:00|44501.9|44481.9|44508.6|44488.6|44508.6|44488.6|44501.9|44481.9|6
1654729200000|2022-06-08 23:00:00|44506.9|44486.9|44511.9|44491.9|44514.4|44494.4|44506.1|44486.1|5
1654729500000|2022-06-08 23:05:00|44512.6|44492.6|44519.4|44499.4|44519.4|44499.4|44511.9|44491.9|8
1654729800000|2022-06-08 23:10:00|44524.4|44504.4|44539.4|44519.4|44539.4|44519.4|44524.4|44504.4|17
1654730100000|2022-06-08 23:15:00|44536.9|44516.9|44555.1|44535.1|44556.9|44536.9|44536.9|44516.9|30
1654730400000|2022-06-08 23:20:00|44556.9|44536.9|44554.4|44534.4|44559.4|44539.4|44554.4|44534.4|9
1654730700000|2022-06-08 23:25:00|44553.7|44533.7|44551.9|44531.9|44554.4|44534.4|44546.9|44526.9|7
1654731000000|2022-06-08 23:30:00|44551.2|44531.2|44554.4|44534.4|44564.4|44544.4|44544.4|44524.4|10
1654731300000|2022-06-08 23:35:00|44551.9|44531.9|44551.9|44531.9|44556.9|44536.9|44551.9|44531.9|7
1654731600000|2022-06-08 23:40:00|44551.2|44531.2|44536.9|44516.9|44551.2|44531.2|44529.4|44509.4|18
1654731900000|2022-06-08 23:45:00|44537.6|44517.6|44539.4|44519.4|44546.9|44526.9|44536.9|44516.9|10
1654732200000|2022-06-08 23:50:00|44534.4|44514.4|44516.2|44496.2|44539.4|44519.4|44516.2|44496.2|7
1654732500000|2022-06-08 23:55:00|44518.7|44498.7|44526.9|44506.9|44529.4|44509.4|44517.6|44497.6|5
1654732800000|2022-06-09 00:00:00|44525.1|44505.1|44499.4|44479.4|44536.9|44516.9|44493.7|44473.7|38
1654733100000|2022-06-09 00:05:00|44501.9|44481.9|44529.4|44509.4|44539.4|44519.4|44499.4|44479.4|8
1654733400000|2022-06-09 00:10:00|44530.1|44510.1|44524.4|44504.4|44559.4|44539.4|44524.4|44504.4|12
1654733700000|2022-06-09 00:15:00|44522.6|44502.6|44536.9|44516.9|44536.9|44516.9|44501.9|44481.9|26
1654734000000|2022-06-09 00:20:00|44536.2|44516.2|44554.4|44534.4|44556.9|44536.9|44526.9|44506.9|14
1654734300000|2022-06-09 00:25:00|44551.9|44531.9|44546.9|44526.9|44551.9|44531.9|44541.2|44521.2|9
1654734600000|2022-06-09 00:30:00|44547.6|44527.6|44519.4|44499.4|44547.6|44527.6|44511.9|44491.9|19
1654734900000|2022-06-09 00:35:00|44516.9|44496.9|44507.7|44487.7|44519.4|44499.4|44496.2|44476.2|26
1654735200000|2022-06-09 00:40:00|44509.4|44489.4|44489.4|44469.4|44511.9|44491.9|44487.7|44467.7|39
1654735500000|2022-06-09 00:45:00|44486.9|44466.9|44496.9|44476.9|44496.9|44476.9|44476.2|44456.2|40
1654735800000|2022-06-09 00:50:00|44494.4|44474.4|44484.1|44464.1|44500.2|44480.2|44478.7|44458.7|30
1654736100000|2022-06-09 00:55:00|44487.7|44467.7|44489.4|44469.4|44491.2|44471.2|44476.2|44456.2|29
1654736400000|2022-06-09 01:00:00|44486.9|44466.9|44406.6|44386.6|44486.9|44466.9|44397.3|44377.3|388
1654736700000|2022-06-09 01:05:00|44407.3|44387.3|44385.9|44365.9|44411.6|44391.6|44377.3|44357.3|147
1654737000000|2022-06-09 01:10:00|44384.1|44364.1|44396.6|44376.6|44434.1|44414.1|44384.1|44364.1|75
1654737300000|2022-06-09 01:15:00|44397.3|44377.3|44409.1|44389.1|44426.6|44406.6|44391.6|44371.6|50
1654737600000|2022-06-09 01:20:00|44411.6|44391.6|44418.1|44398.1|44419.1|44399.1|44392.3|44372.3|54
1654737900000|2022-06-09 01:25:00|44420.6|44400.6|44385.6|44365.6|44424.1|44404.1|44385.6|44365.6|28
1654738200000|2022-06-09 01:30:00|44387.4|44367.4|44437.4|44417.4|44437.4|44417.4|44387.4|44367.4|84
1654738500000|2022-06-09 01:35:00|44442.4|44422.4|44369.1|44349.1|44454.9|44434.9|44365.9|44345.9|119
1654738800000|2022-06-09 01:40:00|44369.9|44349.9|44377|44357|44411.6|44391.6|44364.9|44344.9|100
1654739100000|2022-06-09 01:45:00|44378.8|44358.8|44372.4|44352.4|44380.6|44360.6|44360.6|44340.6|75
1654739400000|2022-06-09 01:50:00|44373.1|44353.1|44364.9|44344.9|44385.6|44365.6|44360.6|44340.6|86
1654739700000|2022-06-09 01:55:00|44365.6|44345.6|44330.6|44310.6|44379.9|44359.9|44330.6|44310.6|103
1654740000000|2022-06-09 02:00:00|44329.9|44309.9|44324.9|44304.9|44340.6|44320.6|44310.6|44290.6|191
1654740300000|2022-06-09 02:05:00|44325.6|44305.6|44300.6|44280.6|44350.6|44330.6|44298.1|44278.1|174
1654740600000|2022-06-09 02:10:00|44302.4|44282.4|44322.4|44302.4|44332.4|44312.4|44299.9|44279.9|86
1654740900000|2022-06-09 02:15:00|44324.2|44304.2|44288.1|44268.1|44324.2|44304.2|44275.6|44255.6|63
1654741200000|2022-06-09 02:20:00|44287.4|44267.4|44283.1|44263.1|44292.4|44272.4|44274.9|44254.9|63
1654741500000|2022-06-09 02:25:00|44285.6|44265.6|44282.4|44262.4|44287.4|44267.4|44264.9|44244.9|37
1654741800000|2022-06-09 02:30:00|44279.9|44259.9|44317.4|44297.4|44324.9|44304.9|44275.6|44255.6|111
1654742100000|2022-06-09 02:35:00|44315.6|44295.6|44317.4|44297.4|44337.4|44317.4|44307.4|44287.4|114
1654742400000|2022-06-09 02:40:00|44318.1|44298.1|44302.4|44282.4|44337.4|44317.4|44294.9|44274.9|68
1654742700000|2022-06-09 02:45:00|44304.2|44284.2|44337.4|44317.4|44337.4|44317.4|44292.4|44272.4|124
1654743000000|2022-06-09 02:50:00|44338.1|44318.1|44298.5|44278.5|44338.1|44318.1|44281|44261|170
1654743300000|2022-06-09 02:55:00|44301|44281|44323.5|44303.5|44328.5|44308.5|44288.5|44268.5|38
1654743600000|2022-06-09 03:00:00|44324.2|44304.2|44358.5|44338.5|44371|44351|44306|44286|115
1654743900000|2022-06-09 03:05:00|44357.8|44337.8|44356|44336|44386|44366|44333.5|44313.5|161
1654744200000|2022-06-09 03:10:00|44355.3|44335.3|44298.5|44278.5|44355.3|44335.3|44296|44276|92
1654744500000|2022-06-09 03:15:00|44301|44281|44283.5|44263.5|44303.5|44283.5|44258.5|44238.5|76
1654744800000|2022-06-09 03:20:00|44281|44261|44276|44256|44291|44271|44267|44247|33
1654745100000|2022-06-09 03:25:00|44279.2|44259.2|44286|44266|44304.2|44284.2|44279.2|44259.2|35
1654745400000|2022-06-09 03:30:00|44283.5|44263.5|44293.5|44273.5|44303.5|44283.5|44281|44261|26
1654745700000|2022-06-09 03:35:00|44291|44271|44314.2|44294.2|44321.7|44301.7|44289.2|44269.2|21
1654746000000|2022-06-09 03:40:00|44316|44296|44333.5|44313.5|44333.5|44313.5|44307.4|44287.4|14
1654746300000|2022-06-09 03:45:00|44336|44316|44376|44356|44376|44356|44336|44316|90
1654746600000|2022-06-09 03:50:00|44371|44351|44361|44341|44381|44361|44356|44336|32
1654746900000|2022-06-09 03:55:00|44360.3|44340.3|44363.5|44343.5|44369.2|44349.2|44353.5|44333.5|22
1654747200000|2022-06-09 04:00:00|44362.1|44342.1|44388.5|44368.5|44388.5|44368.5|44357.8|44337.8|55
1654747500000|2022-06-09 04:05:00|44389.2|44369.2|44349.2|44329.2|44396.7|44376.7|44349.2|44329.2|58
1654747800000|2022-06-09 04:10:00|44351|44331|44357.8|44337.8|44370.3|44350.3|44351|44331|17
1654748100000|2022-06-09 04:15:00|44356|44336|44363.5|44343.5|44366|44346|44351|44331|9
1654748400000|2022-06-09 04:20:00|44364.2|44344.2|44381|44361|44381|44361|44364.2|44344.2|13
1654748700000|2022-06-09 04:25:00|44378.5|44358.5|44348.5|44328.5|44381.7|44361.7|44346|44326|7
1654749000000|2022-06-09 04:30:00|44349.2|44329.2|44366|44346|44366|44346|44348.5|44328.5|20
1654749300000|2022-06-09 04:35:00|44368.5|44348.5|44321|44301|44368.5|44348.5|44321|44301|46
1654749600000|2022-06-09 04:40:00|44323.5|44303.5|44316|44296|44324.2|44304.2|44316|44296|15
1654749900000|2022-06-09 04:45:00|44316.7|44296.7|44326|44306|44332.8|44312.8|44316.7|44296.7|15
1654750200000|2022-06-09 04:50:00|44324.3|44304.3|44343.5|44323.5|44343.5|44323.5|44321|44301|12
1654750500000|2022-06-09 04:55:00|44341|44321|44321|44301|44343.5|44323.5|44321|44301|14
1654750800000|2022-06-09 05:00:00|44318.5|44298.5|44331|44311|44331|44311|44311|44291|34
1654751100000|2022-06-09 05:05:00|44333.5|44313.5|44366|44346|44373.5|44353.5|44331|44311|39
1654751400000|2022-06-09 05:10:00|44368.5|44348.5|44336.1|44316.1|44377.8|44357.8|44333.6|44313.6|32
1654751700000|2022-06-09 05:15:00|44337.8|44317.8|44326.1|44306.1|44337.8|44317.8|44306.1|44286.1|32
1654752000000|2022-06-09 05:20:00|44326.8|44306.8|44315.7|44295.7|44342.8|44322.8|44303.6|44283.6|28
1654752300000|2022-06-09 05:25:00|44313.2|44293.2|44321.1|44301.1|44339.3|44319.3|44313.2|44293.2|29
1654752600000|2022-06-09 05:30:00|44323.6|44303.6|44319.6|44299.6|44340.3|44320.3|44287.1|44267.1|122
1654752900000|2022-06-09 05:35:00|44318.9|44298.9|44334.6|44314.6|44379.6|44359.6|44317.1|44297.1|54
1654753200000|2022-06-09 05:40:00|44332.1|44312.1|44330.4|44310.4|44339.6|44319.6|44305.4|44285.4|42
1654753500000|2022-06-09 05:45:00|44332.9|44312.9|44304.6|44284.6|44354.6|44334.6|44269.6|44249.6|93
1654753800000|2022-06-09 05:50:00|44305.4|44285.4|44279.7|44259.7|44314.6|44294.6|44279.6|44259.6|86
1654754100000|2022-06-09 05:55:00|44277.2|44257.2|44288.2|44268.2|44313.2|44293.2|44247.2|44227.2|139
1654754400000|2022-06-09 06:00:00|44286.4|44266.4|44251.8|44231.8|44300.7|44280.7|44234.3|44214.3|227
1654754700000|2022-06-09 06:05:00|44253.2|44233.2|44273.9|44253.9|44283.2|44263.2|44236.8|44216.8|135
1654755000000|2022-06-09 06:10:00|44276.4|44256.4|44253.2|44233.2|44278.2|44258.2|44248.2|44228.2|27
1654755300000|2022-06-09 06:15:00|44255.7|44235.7|44258.2|44238.2|44263.2|44243.2|44245.7|44225.7|40
1654755600000|2022-06-09 06:20:00|44253.2|44233.2|44279|44259|44280.7|44260.7|44253.2|44233.2|51
1654755900000|2022-06-09 06:25:00|44280.7|44260.7|44263.2|44243.2|44280.7|44260.7|44259|44239|85
1654756200000|2022-06-09 06:30:00|44264|44244|44228.3|44208.3|44265.7|44245.7|44220.7|44200.7|145
1654756500000|2022-06-09 06:35:00|44227.5|44207.5|44208.3|44188.3|44249|44229|44190.8|44170.8|203
1654756800000|2022-06-09 06:40:00|44205.8|44185.8|44216.5|44196.5|44220|44200|44178.3|44158.3|99
1654757100000|2022-06-09 06:45:00|44218.3|44198.3|44220.1|44200.1|44222.6|44202.6|44204|44184|79
1654757400000|2022-06-09 06:50:00|44220.8|44200.8|44220.8|44200.8|44228.3|44208.3|44213.3|44193.3|94
1654757700000|2022-06-09 06:55:00|44221.5|44201.5|44243.3|44223.3|44270.8|44250.8|44221.5|44201.5|110
1654758000000|2022-06-09 07:00:00|44240.8|44220.8|44198.3|44178.3|44240.8|44220.8|44146.8|44126.8|160
1654758300000|2022-06-09 07:05:00|44195.8|44175.8|44292.6|44272.6|44301.9|44281.9|44185.8|44165.8|185
1654758600000|2022-06-09 07:10:00|44297.6|44277.6|44205.8|44185.8|44348.6|44328.6|44205.8|44185.8|208
1654758900000|2022-06-09 07:15:00|44203.3|44183.3|44080.8|44060.8|44203.3|44183.3|44037.6|44017.6|313
1654759200000|2022-06-09 07:20:00|44081.5|44061.5|44044.4|44024.4|44100.1|44080.1|44044.4|44024.4|144
1654759500000|2022-06-09 07:25:00|44046.2|44026.2|43990.4|43970.4|44046.2|44026.2|43986.9|43966.9|230
1654759800000|2022-06-09 07:30:00|43988.7|43968.7|44029.4|44009.4|44029.4|44009.4|43932.6|43912.6|211
1654760100000|2022-06-09 07:35:00|44031.9|44011.9|43946.9|43926.9|44031.9|44011.9|43944.4|43924.4|153
1654760400000|2022-06-09 07:40:00|43946.2|43926.2|43891.9|43871.9|43961.9|43941.9|43835.8|43815.8|315
1654760700000|2022-06-09 07:45:00|43894.4|43874.4|43926.9|43906.9|43939.4|43919.4|43870.1|43850.1|137
1654761000000|2022-06-09 07:50:00|43927.6|43907.6|43926.9|43906.9|43956.9|43936.9|43916.9|43896.9|77
1654761300000|2022-06-09 07:55:00|43925.1|43905.1|43864.4|43844.4|43926.9|43906.9|43858.7|43838.7|149
1654761600000|2022-06-09 08:00:00|43865.1|43845.1|43843|43823|43893.3|43873.3|43766.9|43746.9|386
1654761900000|2022-06-09 08:05:00|43835.5|43815.5|43768.4|43748.4|43846.2|43826.2|43728|43708|579
1654762200000|2022-06-09 08:10:00|43769.1|43749.1|43774.8|43754.8|43802.3|43782.3|43747.3|43727.3|190
1654762500000|2022-06-09 08:15:00|43780.5|43760.5|43742.3|43722.3|43784.1|43764.1|43734.1|43714.1|148
1654762800000|2022-06-09 08:20:00|43744.8|43724.8|43812.3|43792.3|43812.3|43792.3|43744.8|43724.8|122
1654763100000|2022-06-09 08:25:00|43810.9|43790.9|43787.3|43767.3|43812.3|43792.3|43785.5|43765.5|111
1654763400000|2022-06-09 08:30:00|43784.8|43764.8|43820.9|43800.9|43820.9|43800.9|43778.4|43758.4|191
1654763700000|2022-06-09 08:35:00|43821.6|43801.6|43841.6|43821.6|43864.1|43844.1|43821.6|43801.6|144
1654764000000|2022-06-09 08:40:00|43844.1|43824.1|43831.6|43811.6|43857.3|43837.3|43814.1|43794.1|98
1654764300000|2022-06-09 08:45:00|43833.4|43813.4|43890.9|43870.9|43899.1|43879.1|43814.1|43794.1|195
1654764600000|2022-06-09 08:50:00|43889.1|43869.1|43906.6|43886.6|43929.1|43909.1|43886.6|43866.6|145
1654764900000|2022-06-09 08:55:00|43910.5|43890.5|43899.8|43879.8|43929.8|43909.8|43875.9|43855.9|120
1654765200000|2022-06-09 09:00:00|43901.6|43881.6|43927.3|43907.3|43929.8|43909.8|43899.8|43879.8|76
1654765500000|2022-06-09 09:05:00|43929.1|43909.1|43927.3|43907.3|43947.3|43927.3|43919.1|43899.1|182
1654765800000|2022-06-09 09:10:00|43930.5|43910.5|43898|43878|43943.7|43923.7|43898|43878|113
1654766100000|2022-06-09 09:15:00|43900.5|43880.5|43913|43893|43920.5|43900.5|43898.7|43878.7|80
1654766400000|2022-06-09 09:20:00|43913.8|43893.8|43939.1|43919.1|43942.3|43922.3|43911.6|43891.6|92
1654766700000|2022-06-09 09:25:00|43942.3|43922.3|43950.9|43930.9|43954.1|43934.1|43930.9|43910.9|44
1654767000000|2022-06-09 09:30:00|43949.1|43929.1|43980.9|43960.9|43982.3|43962.3|43939.1|43919.1|91
1654767300000|2022-06-09 09:35:00|43981.6|43961.6|43976.6|43956.6|43983.1|43963.1|43960.6|43940.6|85
1654767600000|2022-06-09 09:40:00|43979.1|43959.1|43959.9|43939.9|43979.1|43959.1|43957.4|43937.4|62
1654767900000|2022-06-09 09:45:00|43961.6|43941.6|43979.5|43959.5|43985.6|43965.6|43961.6|43941.6|215
1654768200000|2022-06-09 09:50:00|43980.2|43960.2|43981.3|43961.3|43986.3|43966.3|43968.1|43948.1|98
1654768500000|2022-06-09 09:55:00|43978.1|43958.1|44008.8|43988.8|44008.8|43988.8|43955.6|43935.6|148
1654768800000|2022-06-09 10:00:00|44028.1|44008.1|44019.2|43999.2|44028.8|44008.8|43978.1|43958.1|152
1654769100000|2022-06-09 10:05:00|44017.4|43997.4|44029.2|44009.2|44046.3|44026.3|44014.9|43994.9|55
1654769400000|2022-06-09 10:10:00|44027.4|44007.4|44051.3|44031.3|44051.3|44031.3|44014.9|43994.9|40
1654769700000|2022-06-09 10:15:00|44073.1|44053.1|44085.6|44065.6|44103.1|44083.1|44068.8|44048.8|98
1654770000000|2022-06-09 10:20:00|44086.3|44066.3|44092.4|44072.4|44105.6|44085.6|44070.6|44050.6|112
1654770300000|2022-06-09 10:25:00|44089.9|44069.9|44125.6|44105.6|44129.5|44109.5|44089.9|44069.9|76
1654770600000|2022-06-09 10:30:00|44124.9|44104.9|44090.6|44070.6|44124.9|44104.9|44090.6|44070.6|99
1654770900000|2022-06-09 10:35:00|44091.3|44071.3|44055.6|44035.6|44110.6|44090.6|44050.6|44030.6|48
1654771200000|2022-06-09 10:40:00|44058.8|44038.8|44054.2|44034.2|44074.2|44054.2|44036.7|44016.7|113
1654771500000|2022-06-09 10:45:00|44049.2|44029.2|44004.2|43984.2|44056.7|44036.7|44002.4|43982.4|157
1654771800000|2022-06-09 10:50:00|44002.4|43982.4|43999.2|43979.2|44009.2|43989.2|43977.4|43957.4|80
1654772100000|2022-06-09 10:55:00|44001.7|43981.7|43993.5|43973.5|44014.2|43994.2|43989.2|43969.2|42
1654772400000|2022-06-09 11:00:00|43994.2|43974.2|43989.2|43969.2|44004.9|43984.9|43984.2|43964.2|37
1654772700000|2022-06-09 11:05:00|43989.9|43969.9|44019.2|43999.2|44023.5|44003.5|43971.7|43951.7|54
1654773000000|2022-06-09 11:10:00|44021|44001|44001.7|43981.7|44031|44011|43996|43976|46
1654773300000|2022-06-09 11:15:00|44001|43981|43976.7|43956.7|44001|43981|43973.5|43953.5|61
1654773600000|2022-06-09 11:20:00|43974.2|43954.2|43966|43946|44014.9|43994.9|43951.7|43931.7|147
1654773900000|2022-06-09 11:25:00|43965.3|43945.3|43938.5|43918.5|43966|43946|43896.7|43876.7|139
1654774200000|2022-06-09 11:30:00|43939.2|43919.2|43999.3|43979.3|44014.3|43994.3|43934.2|43914.2|184
1654774500000|2022-06-09 11:35:00|43996.8|43976.8|44045.3|44025.3|44045.3|44025.3|43989.3|43969.3|124
1654774800000|2022-06-09 11:40:00|44046.1|44026.1|44012.9|43992.9|44047.8|44027.8|43995.3|43975.3|174
1654775100000|2022-06-09 11:45:00|44015.4|43995.4|43932.2|43912.2|44024.6|44004.6|43922.9|43902.9|234
1654775400000|2022-06-09 11:50:00|43934.7|43914.7|43953.2|43933.2|43978.2|43958.2|43934.7|43914.7|166
1654775700000|2022-06-09 11:55:00|43951.5|43931.5|43914|43894|43966.5|43946.5|43905.7|43885.7|165
1654776000000|2022-06-09 12:00:00|43914.7|43894.7|43946.5|43926.5|43972.2|43952.2|43914.7|43894.7|288
1654776300000|2022-06-09 12:05:00|43945.8|43925.8|43999|43979|43999|43979|43936.5|43916.5|201
1654776600000|2022-06-09 12:10:00|43994|43974|44010.8|43990.8|44040.8|44020.8|43959|43939|431
1654776900000|2022-06-09 12:15:00|44009|43989|44012.9|43992.9|44022.9|44002.9|43982.2|43962.2|406
1654777200000|2022-06-09 12:20:00|44014.7|43994.7|43961.5|43941.5|44021.1|44001.1|43940.8|43920.8|239
1654777500000|2022-06-09 12:25:00|43956.5|43936.5|43997.2|43977.2|44032.2|44012.2|43956.5|43936.5|323
1654777800000|2022-06-09 12:30:00|43995.4|43975.4|43988.6|43968.6|44026.1|44006.1|43980.4|43960.4|139
1654778100000|2022-06-09 12:35:00|43987.9|43967.9|44011.1|43991.1|44011.1|43991.1|43981.1|43961.1|182
1654778400000|2022-06-09 12:40:00|44010.4|43990.4|43959.7|43939.7|44010.4|43990.4|43959.7|43939.7|200
1654778700000|2022-06-09 12:45:00|43960.4|43940.4|43949|43929|43970.4|43950.4|43914.7|43894.7|285
1654779000000|2022-06-09 12:50:00|43950.8|43930.8|43947.9|43927.9|43963.6|43943.6|43934.7|43914.7|241
1654779300000|2022-06-09 12:55:00|43946.1|43926.1|44025.4|44005.4|44025.4|44005.4|43930.4|43910.4|338
1654779600000|2022-06-09 13:00:00|44031.1|44011.1|43950.8|43930.8|44067.9|44047.9|43950.8|43930.8|744
1654779900000|2022-06-09 13:05:00|43947.6|43927.6|43959|43939|43970.8|43950.8|43915.8|43895.8|310
1654780200000|2022-06-09 13:10:00|43958.3|43938.3|43951.5|43931.5|43983.3|43963.3|43881.5|43861.5|472
1654780500000|2022-06-09 13:15:00|43950.1|43930.1|43998.3|43978.3|44007.2|43987.2|43929|43909|187
1654780800000|2022-06-09 13:20:00|44000.8|43980.8|43956.9|43936.9|44014.7|43994.7|43956.9|43936.9|292
1654781100000|2022-06-09 13:25:00|43955.1|43935.1|43913.4|43893.4|43955.1|43935.1|43910.1|43890.1|269
1654781400000|2022-06-09 13:30:00|43915.1|43895.1|43971.3|43951.3|43976.3|43956.3|43873.7|43853.7|1026
1654781700000|2022-06-09 13:35:00|43965.6|43945.6|43858.8|43838.8|43968.8|43948.8|43853.8|43833.8|442
1654782000000|2022-06-09 13:40:00|43833.8|43813.8|43785.6|43765.6|43870.6|43850.6|43762.4|43742.4|759
1654782300000|2022-06-09 13:45:00|43787.4|43767.4|43971.6|43951.6|43980.2|43960.2|43782.4|43762.4|1439
1654782600000|2022-06-09 13:50:00|43976.6|43956.6|44022.7|44002.7|44068.7|44048.7|43976.6|43956.6|739
1654782900000|2022-06-09 13:55:00|44022|44002|44025.2|44005.2|44041.6|44021.6|44005.9|43985.9|190
1654783200000|2022-06-09 14:00:00|44025.9|44005.9|44002.7|43982.7|44042|44022|43982|43962|265
1654783500000|2022-06-09 14:05:00|44000.2|43980.2|43929.5|43909.5|44002.7|43982.7|43927.7|43907.7|293
1654783800000|2022-06-09 14:10:00|43931.3|43911.3|43901.3|43881.3|43943.8|43923.8|43868.8|43848.8|348
1654784100000|2022-06-09 14:15:00|43900.6|43880.6|43867.4|43847.4|43918.8|43898.8|43861.3|43841.3|311
1654784400000|2022-06-09 14:20:00|43869.9|43849.9|43859.9|43839.9|43884.2|43864.2|43842.4|43822.4|293
1654784700000|2022-06-09 14:25:00|43859.2|43839.2|43857.4|43837.4|43908.1|43888.1|43826.7|43806.7|314
1654785000000|2022-06-09 14:30:00|43856.7|43836.7|43942.4|43922.4|43947.4|43927.4|43839.9|43819.9|311
1654785300000|2022-06-09 14:35:00|43939.2|43919.2|43939.2|43919.2|43968.1|43948.1|43927.4|43907.4|232
1654785600000|2022-06-09 14:40:00|43937.4|43917.4|43890.6|43870.6|43937.4|43917.4|43880.6|43860.6|219
1654785900000|2022-06-09 14:45:00|43891.3|43871.3|43877.4|43857.4|43907.4|43887.4|43867.4|43847.4|184
1654786200000|2022-06-09 14:50:00|43876.7|43856.7|43804.9|43784.9|43876.7|43856.7|43791.7|43771.7|363
1654786500000|2022-06-09 14:55:00|43804.2|43784.2|43838.6|43818.6|43858.1|43838.1|43783.1|43763.1|280
1654786800000|2022-06-09 15:00:00|43836.8|43816.8|43789|43769|43836.8|43816.8|43777.2|43757.2|396
1654787100000|2022-06-09 15:05:00|43787.2|43767.2|43792.9|43772.9|43794.7|43774.7|43737.2|43717.2|483
1654787400000|2022-06-09 15:10:00|43791.5|43771.5|43817.9|43797.9|43817.9|43797.9|43762.2|43742.2|424
1654787700000|2022-06-09 15:15:00|43820.4|43800.4|43802.9|43782.9|43840.4|43820.4|43782.9|43762.9|787
1654788000000|2022-06-09 15:20:00|43799.3|43779.3|43851.1|43831.1|43856.1|43836.1|43796.1|43776.1|176
1654788300000|2022-06-09 15:25:00|43850.4|43830.4|43834.3|43814.3|43858.6|43838.6|43829.3|43809.3|199
1654788600000|2022-06-09 15:30:00|43833.6|43813.6|43853.6|43833.6|43868.6|43848.6|43833.6|43813.6|252
1654788900000|2022-06-09 15:35:00|43855.4|43835.4|43898.6|43878.6|43902.9|43882.9|43853.6|43833.6|270
1654789200000|2022-06-09 15:40:00|43900.4|43880.4|43893.6|43873.6|43911.8|43891.8|43893.6|43873.6|219
1654789500000|2022-06-09 15:45:00|43895.4|43875.4|43863.6|43843.6|43909.3|43889.3|43861.1|43841.1|346
1654789800000|2022-06-09 15:50:00|43856.8|43836.8|43886.8|43866.8|43886.8|43866.8|43842.9|43822.9|207
1654790100000|2022-06-09 15:55:00|43883.6|43863.6|43851.1|43831.1|43885.4|43865.4|43851.1|43831.1|179
1654790400000|2022-06-09 16:00:00|43851.8|43831.8|43797.9|43777.9|43851.8|43831.8|43783.3|43763.3|400
1654790700000|2022-06-09 16:05:00|43797.2|43777.2|43770.9|43750.9|43797.2|43777.2|43757.2|43737.2|309
1654791000000|2022-06-09 16:10:00|43771.6|43751.6|43804.1|43784.1|43808|43788|43744.7|43724.7|286
1654791300000|2022-06-09 16:15:00|43796.6|43776.6|43784.8|43764.8|43796.6|43776.6|43757.3|43737.3|239
1654791600000|2022-06-09 16:20:00|43779.1|43759.1|43779.8|43759.8|43812.3|43792.3|43775.5|43755.5|180
1654791900000|2022-06-09 16:25:00|43777.7|43757.7|43798|43778|43804.8|43784.8|43759.8|43739.8|201
1654792200000|2022-06-09 16:30:00|43799.8|43779.8|43806.2|43786.2|43813.7|43793.7|43793.7|43773.7|929
1654792500000|2022-06-09 16:35:00|43804.4|43784.4|43822.3|43802.3|43847.3|43827.3|43798.7|43778.7|402
1654792800000|2022-06-09 16:40:00|43820.5|43800.5|43857.3|43837.3|43867.3|43847.3|43817.3|43797.3|579
1654793100000|2022-06-09 16:45:00|43861.6|43841.6|43844.8|43824.8|43875.5|43855.5|43840.5|43820.5|308
1654793400000|2022-06-09 16:50:00|43842.3|43822.3|43852.3|43832.3|43868.7|43848.7|43841.6|43821.6|308
1654793700000|2022-06-09 16:55:00|43851.6|43831.6|43907.3|43887.3|43915.5|43895.5|43849.8|43829.8|2300
1654794000000|2022-06-09 17:00:00|43905.5|43885.5|43967.3|43947.3|43982.3|43962.3|43903|43883|470
1654794300000|2022-06-09 17:05:00|43969.1|43949.1|43992.3|43972.3|44002.3|43982.3|43969.1|43949.1|215
1654794600000|2022-06-09 17:10:00|43997.3|43977.3|44007.3|43987.3|44034.8|44014.8|43997.3|43977.3|145
1654794900000|2022-06-09 17:15:00|44009.8|43989.8|43978.7|43958.7|44012.3|43992.3|43968.7|43948.7|255
1654795200000|2022-06-09 17:20:00|43979.4|43959.4|43923.7|43903.7|43983|43963|43923.7|43903.7|138
1654795500000|2022-06-09 17:25:00|43924.4|43904.4|43932.4|43912.4|43933|43913|43909.4|43889.4|131
1654795800000|2022-06-09 17:30:00|43933|43913|43868.1|43848.1|43933|43913|43857.4|43837.4|85
1654796100000|2022-06-09 17:35:00|43867.4|43847.4|43857.4|43837.4|43867.4|43847.4|43839.2|43819.2|57
1654796400000|2022-06-09 17:40:00|43862.4|43842.4|43852.4|43832.4|43869.9|43849.9|43847.4|43827.4|23
1654796700000|2022-06-09 17:45:00|43847.4|43827.4|43867|43847|43873.8|43853.8|43845.6|43825.6|179
1654797000000|2022-06-09 17:50:00|43868.8|43848.8|43883.8|43863.8|43887.4|43867.4|43868.8|43848.8|29
1654797300000|2022-06-09 17:55:00|43881.3|43861.3|43881.3|43861.3|43882|43862|43869.5|43849.5|41
1654797600000|2022-06-09 18:00:00|43883.8|43863.8|43859.5|43839.5|43888.8|43868.8|43856.3|43836.3|36
1654797900000|2022-06-09 18:05:00|43860.2|43840.2|43864.5|43844.5|43876.3|43856.3|43859.5|43839.5|20
1654798200000|2022-06-09 18:10:00|43865.2|43845.2|43876.3|43856.3|43878.1|43858.1|43856.3|43836.3|33
1654798500000|2022-06-09 18:15:00|43878.8|43858.8|43851.3|43831.3|43893.8|43873.8|43848.8|43828.8|52
1654798800000|2022-06-09 18:20:00|43853.8|43833.8|43834.5|43814.5|43873.8|43853.8|43829.5|43809.5|52
1654799100000|2022-06-09 18:25:00|43831.3|43811.3|43833.8|43813.8|43862|43842|43826.3|43806.3|33
1654799400000|2022-06-09 18:30:00|43833.1|43813.1|43807|43787|43833.1|43813.1|43800.2|43780.2|178
1654799700000|2022-06-09 18:35:00|43807.7|43787.7|43783.8|43763.8|43812|43792|43778.8|43758.8|57
1654800000000|2022-06-09 18:40:00|43786.3|43766.3|43772|43752|43786.3|43766.3|43762|43742|99
1654800300000|2022-06-09 18:45:00|43769.5|43749.5|43803.2|43783.2|43803.8|43783.8|43769.5|43749.5|52
1654800600000|2022-06-09 18:50:00|43805.7|43785.7|43808.8|43788.8|43826.3|43806.3|43805.7|43785.7|33
1654800900000|2022-06-09 18:55:00|43811.3|43791.3|43801.4|43781.4|43816.4|43796.4|43796.4|43776.4|23
1654801200000|2022-06-09 19:00:00|43802|43782|43758.9|43738.9|43811.4|43791.4|43758.9|43738.9|42
1654801500000|2022-06-09 19:05:00|43757.1|43737.1|43746.4|43726.4|43763.9|43743.9|43746.4|43726.4|38
1654801800000|2022-06-09 19:10:00|43743.9|43723.9|43758.9|43738.9|43767.1|43747.1|43738.9|43718.9|82
1654802100000|2022-06-09 19:15:00|43757.5|43737.5|43778.9|43758.9|43781.4|43761.4|43753.9|43733.9|44
1654802400000|2022-06-09 19:20:00|43776.4|43756.4|43776.4|43756.4|43788.9|43768.9|43763.9|43743.9|27
1654802700000|2022-06-09 19:25:00|43775|43755|43731.4|43711.4|43776.4|43756.4|43731.4|43711.4|66
1654803000000|2022-06-09 19:30:00|43729.6|43709.6|43696.4|43676.4|43729.6|43709.6|43684.4|43664.4|96
1654803300000|2022-06-09 19:35:00|43693.9|43673.9|43736.4|43716.4|43736.4|43716.4|43691.4|43671.4|55
1654803600000|2022-06-09 19:40:00|43735.7|43715.7|43713.2|43693.2|43736.4|43716.4|43708.2|43688.2|47
1654803900000|2022-06-09 19:45:00|43713.9|43693.9|43708.2|43688.2|43716.4|43696.4|43705.7|43685.7|34
1654804200000|2022-06-09 19:50:00|43707.5|43687.5|43711.4|43691.4|43717.1|43697.1|43697.1|43677.1|63
1654804500000|2022-06-09 19:55:00|43714.6|43694.6|43679.6|43659.6|43722.1|43702.1|43679.6|43659.6|91
1654804800000|2022-06-09 20:00:00|43681.4|43661.4|43691.4|43671.4|43701.4|43681.4|43681.4|43661.4|61
1654805100000|2022-06-09 20:05:00|43690.7|43670.7|43672.6|43652.6|43693.9|43673.9|43658.9|43638.9|48
1654805400000|2022-06-09 20:10:00|43668.9|43648.9|43696.5|43676.5|43698.9|43678.9|43668.9|43648.9|50
1654805700000|2022-06-09 20:15:00|43699|43679|43694|43674|43709|43689|43691.5|43671.5|14
1654806000000|2022-06-09 20:20:00|43696.5|43676.5|43704|43684|43704|43684|43695.8|43675.8|21
1654806300000|2022-06-09 20:25:00|43706.5|43686.5|43739|43719|43745.1|43725.1|43706.5|43686.5|51
1654806600000|2022-06-09 20:30:00|43741.5|43721.5|43734.7|43714.7|43752.2|43732.2|43734.7|43714.7|59
1654806900000|2022-06-09 20:35:00|43736.5|43716.5|43739|43719|43743.3|43723.3|43731.5|43711.5|8
1654807200000|2022-06-09 20:40:00|43740.8|43720.8|43747.2|43727.2|43749.7|43729.7|43738.3|43718.3|41
1654807500000|2022-06-09 20:45:00|43745.4|43725.4|43726.5|43706.5|43749|43729|43724|43704|39
1654807800000|2022-06-09 20:50:00|43727.2|43707.2|43766.5|43746.5|43769|43749|43727.2|43707.2|54
1654808100000|2022-06-09 20:55:00|43764|43744|43771.5|43751.5|43774|43754|43764|43744|32
1654812000000|2022-06-09 22:00:00|43774.8|43754.8|43752.3|43732.3|43774.8|43754.8|43747.3|43727.3|40
1654812300000|2022-06-09 22:05:00|43756.6|43736.6|43753.4|43733.4|43759.1|43739.1|43753.4|43733.4|11
1654812600000|2022-06-09 22:10:00|43752.7|43732.7|43731.6|43711.6|43752.7|43732.7|43729.1|43709.1|29
1654812900000|2022-06-09 22:15:00|43729.1|43709.1|43724.1|43704.1|43731.6|43711.6|43724.1|43704.1|7
1654813200000|2022-06-09 22:20:00|43721.6|43701.6|43679.1|43659.1|43729.1|43709.1|43679.1|43659.1|54
1654813500000|2022-06-09 22:25:00|43677.3|43657.3|43649.1|43629.1|43677.3|43657.3|43646.6|43626.6|54
1654813800000|2022-06-09 22:30:00|43654.1|43634.1|43664.6|43644.6|43665.3|43645.3|43639.1|43619.1|98
1654814100000|2022-06-09 22:35:00|43662.8|43642.8|43660.9|43640.9|43664.6|43644.6|43660.9|43640.9|61
1654814400000|2022-06-09 22:40:00|43660.3|43640.3|43660.3|43640.3|43675.3|43655.3|43657.8|43637.8|14
1654814700000|2022-06-09 22:45:00|43661|43641|43663.5|43643.5|43666|43646|43660.3|43640.3|8
1654815000000|2022-06-09 22:50:00|43665.3|43645.3|43654.6|43634.6|43666|43646|43654.6|43634.6|13
1654815300000|2022-06-09 22:55:00|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43652.1|43632.1|10
1654815600000|2022-06-09 23:00:00|43656.7|43636.7|43682.8|43662.8|43682.8|43662.8|43656.7|43636.7|25
1654815900000|2022-06-09 23:05:00|43683.5|43663.5|43695.3|43675.3|43695.3|43675.3|43683.5|43663.5|30
1654816200000|2022-06-09 23:10:00|43697.8|43677.8|43717.1|43697.1|43717.1|43697.1|43693.5|43673.5|31
1654816500000|2022-06-09 23:15:00|43717.8|43697.8|43727.8|43707.8|43727.8|43707.8|43717.8|43697.8|16
1654816800000|2022-06-09 23:20:00|43728.5|43708.5|43730.3|43710.3|43730.3|43710.3|43727.8|43707.8|0
1654817100000|2022-06-09 23:25:00|43725.3|43705.3|43728.5|43708.5|43730.3|43710.3|43725.3|43705.3|6
1654817400000|2022-06-09 23:30:00|43730.3|43710.3|43740.3|43720.3|43740.3|43720.3|43730.3|43710.3|11
1654817700000|2022-06-09 23:35:00|43737.8|43717.8|43751|43731|43751|43731|43737.8|43717.8|24
1654818000000|2022-06-09 23:40:00|43755.3|43735.3|43756|43736|43756|43736|43752.8|43732.8|24
1654818300000|2022-06-09 23:45:00|43755.3|43735.3|43758.5|43738.5|43758.5|43738.5|43753.5|43733.5|14
1654818600000|2022-06-09 23:50:00|43760.4|43740.4|43765.4|43745.4|43784.2|43764.2|43760.4|43740.4|34
1654818900000|2022-06-09 23:55:00|43763.5|43743.5|43767.9|43747.9|43767.9|43747.9|43756|43736|35
1654819200000|2022-06-10 00:00:00|43766.1|43746.1|43756.1|43736.1|43781.1|43761.1|43742.2|43722.2|72
1654819500000|2022-06-10 00:05:00|43756.7|43736.7|43743.6|43723.6|43756.7|43736.7|43739.2|43719.2|27
1654819800000|2022-06-10 00:10:00|43742.9|43722.9|43725.4|43705.4|43742.9|43722.9|43703.6|43683.6|25
1654820100000|2022-06-10 00:15:00|43727.2|43707.2|43735.4|43715.4|43735.4|43715.4|43725.4|43705.4|21
1654820400000|2022-06-10 00:20:00|43732.9|43712.9|43717.9|43697.9|43755.4|43735.4|43717.9|43697.9|16
1654820700000|2022-06-10 00:25:00|43717.2|43697.2|43737.9|43717.9|43744.7|43724.7|43712.2|43692.2|50
1654821000000|2022-06-10 00:30:00|43737.2|43717.2|43750.4|43730.4|43750.4|43730.4|43732.2|43712.2|25
1654821300000|2022-06-10 00:35:00|43752.2|43732.2|43760.4|43740.4|43760.4|43740.4|43745.4|43725.4|9
1654821600000|2022-06-10 00:40:00|43759.7|43739.7|43755.4|43735.4|43760.4|43740.4|43742.9|43722.9|18
1654821900000|2022-06-10 00:45:00|43756.1|43736.1|43787.9|43767.9|43800.4|43780.4|43750.4|43730.4|64
1654822200000|2022-06-10 00:50:00|43787.2|43767.2|43762.3|43742.3|43787.2|43767.2|43759.1|43739.1|46
1654822500000|2022-06-10 00:55:00|43760.4|43740.4|43790.4|43770.4|43792.9|43772.9|43757.9|43737.9|30
1654822800000|2022-06-10 01:00:00|43792.3|43772.3|43740.5|43720.5|43807.9|43787.9|43740.5|43720.5|259
1654823100000|2022-06-10 01:05:00|43739.8|43719.8|43738|43718|43754.1|43734.1|43724.8|43704.8|118
1654823400000|2022-06-10 01:10:00|43737.3|43717.3|43718|43698|43750.5|43730.5|43710.5|43690.5|92
1654823700000|2022-06-10 01:15:00|43717.3|43697.3|43715.5|43695.5|43741.6|43721.6|43702.3|43682.3|117
1654824000000|2022-06-10 01:20:00|43714.8|43694.8|43684.1|43664.1|43716.6|43696.6|43655.9|43635.9|201
1654824300000|2022-06-10 01:25:00|43681.6|43661.6|43704.1|43684.1|43709.1|43689.1|43676.6|43656.6|98
1654824600000|2022-06-10 01:30:00|43703.4|43683.4|43747.8|43727.8|43765.9|43745.9|43689.1|43669.1|577
1654824900000|2022-06-10 01:35:00|43749.6|43729.6|43743.5|43723.5|43762.8|43742.8|43735.3|43715.3|45
1654825200000|2022-06-10 01:40:00|43742.8|43722.8|43754.6|43734.6|43767.8|43747.8|43722.8|43702.8|119
1654825500000|2022-06-10 01:45:00|43755.3|43735.3|43752.8|43732.8|43772.8|43752.8|43732.8|43712.8|47
1654825800000|2022-06-10 01:50:00|43753.5|43733.5|43776|43756|43789.6|43769.6|43752.8|43732.8|65
1654826100000|2022-06-10 01:55:00|43775.3|43755.3|43747.8|43727.8|43785.3|43765.3|43744.6|43724.6|60
1654826400000|2022-06-10 02:00:00|43745.3|43725.3|43792.1|43772.1|43810.3|43790.3|43729.6|43709.6|50
1654826700000|2022-06-10 02:05:00|43790.3|43770.3|43757.8|43737.8|43792.8|43772.8|43754.6|43734.6|57
1654827000000|2022-06-10 02:10:00|43760.3|43740.3|43732.1|43712.1|43779|43759|43723.5|43703.5|77
1654827300000|2022-06-10 02:15:00|43730.3|43710.3|43715.3|43695.3|43735.3|43715.3|43705.3|43685.3|88
1654827600000|2022-06-10 02:20:00|43717.8|43697.8|43692.2|43672.2|43719.7|43699.7|43667.8|43647.8|99
1654827900000|2022-06-10 02:25:00|43690.3|43670.3|43698.5|43678.5|43720.3|43700.3|43685.3|43665.3|52
1654828200000|2022-06-10 02:30:00|43697.8|43677.8|43744|43724|43751.5|43731.5|43697.8|43677.8|205
1654828500000|2022-06-10 02:35:00|43741.5|43721.5|43714|43694|43744|43724|43710.8|43690.8|48
1654828800000|2022-06-10 02:40:00|43711.5|43691.5|43695.8|43675.8|43726.5|43706.5|43684|43664|46
1654829100000|2022-06-10 02:45:00|43698.3|43678.3|43706.5|43686.5|43714.7|43694.7|43691.5|43671.5|51
1654829400000|2022-06-10 02:50:00|43704.7|43684.7|43726.5|43706.5|43729.7|43709.7|43690.8|43670.8|46
1654829700000|2022-06-10 02:55:00|43724|43704|43744|43724|43754|43734|43712.2|43692.2|54
1654830000000|2022-06-10 03:00:00|43745.9|43725.9|43741.5|43721.5|43761.5|43741.5|43735.9|43715.9|33
1654830300000|2022-06-10 03:05:00|43740.9|43720.9|43741.5|43721.5|43742.2|43722.2|43721.5|43701.5|24
1654830600000|2022-06-10 03:10:00|43742.2|43722.2|43766.6|43746.6|43766.6|43746.6|43739|43719|61
1654830900000|2022-06-10 03:15:00|43764.7|43744.7|43721.6|43701.6|43764.7|43744.7|43713.4|43693.4|40
1654831200000|2022-06-10 03:20:00|43724.1|43704.1|43711.6|43691.6|43739.7|43719.7|43709.7|43689.7|45
1654831500000|2022-06-10 03:25:00|43712.2|43692.2|43718.4|43698.4|43720.2|43700.2|43701.6|43681.6|36
1654831800000|2022-06-10 03:30:00|43720.2|43700.2|43676.6|43656.6|43720.2|43700.2|43669.1|43649.1|53
1654832100000|2022-06-10 03:35:00|43674.1|43654.1|43683.4|43663.4|43688.4|43668.4|43664.8|43644.8|21
1654832400000|2022-06-10 03:40:00|43681.6|43661.6|43636.6|43616.6|43681.6|43661.6|43621.6|43601.6|69
1654832700000|2022-06-10 03:45:00|43641.6|43621.6|43631.6|43611.6|43644.1|43624.1|43620.9|43600.9|56
1654833000000|2022-06-10 03:50:00|43633.4|43613.4|43645.9|43625.9|43651.6|43631.6|43633.4|43613.4|22
1654833300000|2022-06-10 03:55:00|43644.1|43624.1|43626.6|43606.6|43644.1|43624.1|43621.6|43601.6|26
1654833600000|2022-06-10 04:00:00|43625.9|43605.9|43633.4|43613.4|43633.4|43613.4|43618.4|43598.4|29
1654833900000|2022-06-10 04:05:00|43633.5|43613.5|43619.1|43599.1|43639.1|43619.1|43616.6|43596.6|25
1654834200000|2022-06-10 04:10:00|43616.6|43596.6|43641.6|43621.6|43646.6|43626.6|43616.6|43596.6|26
1654834500000|2022-06-10 04:15:00|43641|43621|43547.3|43527.3|43641|43621|43504.1|43484.1|178
1654834800000|2022-06-10 04:20:00|43549.1|43529.1|43561.7|43541.7|43566.7|43546.7|43549.1|43529.1|33
1654835100000|2022-06-10 04:25:00|43562.3|43542.3|43526.7|43506.7|43568|43548|43524.2|43504.2|36
1654835400000|2022-06-10 04:30:00|43526|43506|43541.7|43521.7|43556.7|43536.7|43514.2|43494.2|54
1654835700000|2022-06-10 04:35:00|43542.3|43522.3|43524.2|43504.2|43549.8|43529.8|43501.7|43481.7|48
1654836000000|2022-06-10 04:40:00|43526.7|43506.7|43549.2|43529.2|43551.7|43531.7|43524.2|43504.2|31
1654836300000|2022-06-10 04:45:00|43547.4|43527.4|43551.7|43531.7|43556.7|43536.7|43538.5|43518.5|28
1654836600000|2022-06-10 04:50:00|43553.5|43533.5|43556.7|43536.7|43559.2|43539.2|43541.7|43521.7|24
1654836900000|2022-06-10 04:55:00|43558.5|43538.5|43533.5|43513.5|43558.5|43538.5|43533.5|43513.5|12
1654837200000|2022-06-10 05:00:00|43536|43516|43551.7|43531.7|43554.9|43534.9|43521|43501|67
1654837500000|2022-06-10 05:05:00|43552.4|43532.4|43544.9|43524.9|43568.1|43548.1|43541.7|43521.7|39
1654837800000|2022-06-10 05:10:00|43546.7|43526.7|43551.7|43531.7|43557.4|43537.4|43541|43521|16
1654838100000|2022-06-10 05:15:00|43551.1|43531.1|43582.4|43562.4|43616.1|43596.1|43549.2|43529.2|66
1654838400000|2022-06-10 05:20:00|43584.2|43564.2|43631.7|43611.7|43644.9|43624.9|43576.7|43556.7|72
1654838700000|2022-06-10 05:25:00|43631.1|43611.1|43666.8|43646.8|43668.6|43648.6|43629.2|43609.2|447
1654839000000|2022-06-10 05:30:00|43664.9|43644.9|43701.8|43681.8|43723.6|43703.6|43663.6|43643.6|616
1654839300000|2022-06-10 05:35:00|43704.3|43684.3|43714.3|43694.3|43724.3|43704.3|43676.8|43656.8|130
1654839600000|2022-06-10 05:40:00|43716.1|43696.1|43791.1|43771.1|43791.1|43771.1|43716.1|43696.1|145
1654839900000|2022-06-10 05:45:00|43793.6|43773.6|43812.5|43792.5|43812.5|43792.5|43759.3|43739.3|194
1654840200000|2022-06-10 05:50:00|43819.3|43799.3|43835|43815|43848.6|43828.6|43809.3|43789.3|230
1654840500000|2022-06-10 05:55:00|43836.8|43816.8|43871.3|43851.3|43876.1|43856.1|43836.8|43816.8|187
1654840800000|2022-06-10 06:00:00|43873.1|43853.1|43886.8|43866.8|43890|43870|43856.8|43836.8|243
1654841100000|2022-06-10 06:05:00|43884.3|43864.3|43881.8|43861.8|43889.3|43869.3|43860|43840|114
1654841400000|2022-06-10 06:10:00|43884.3|43864.3|43890|43870|43894.3|43874.3|43854.3|43834.3|73
1654841700000|2022-06-10 06:15:00|43890.7|43870.7|43874.3|43854.3|43920|43900|43874.3|43854.3|94
1654842000000|2022-06-10 06:20:00|43871.2|43851.2|43870|43850|43871.2|43851.2|43850.7|43830.7|57
1654842300000|2022-06-10 06:25:00|43869.3|43849.3|43886.8|43866.8|43896.2|43876.2|43854.3|43834.3|40
1654842600000|2022-06-10 06:30:00|43886.2|43866.2|43889.3|43869.3|43892.5|43872.5|43870|43850|40
1654842900000|2022-06-10 06:35:00|43889.4|43869.4|43878.2|43858.2|43889.4|43869.4|43844.4|43824.4|65
1654843200000|2022-06-10 06:40:00|43875|43855|43923.2|43903.2|43927.5|43907.5|43875|43855|111
1654843500000|2022-06-10 06:45:00|43925.7|43905.7|43917.5|43897.5|43928.9|43908.9|43893.2|43873.2|154
1654843800000|2022-06-10 06:50:00|43915|43895|43889.4|43869.4|43928.2|43908.2|43889.4|43869.4|130
1654844100000|2022-06-10 06:55:00|43888.7|43868.7|43881.9|43861.9|43898.7|43878.7|43874.4|43854.4|79
1654844400000|2022-06-10 07:00:00|43880.1|43860.1|43796.9|43776.9|43880.1|43860.1|43789.4|43769.4|181
1654844700000|2022-06-10 07:05:00|43796.2|43776.2|43806.9|43786.9|43834.4|43814.4|43790.1|43770.1|58
1654845000000|2022-06-10 07:10:00|43806.2|43786.2|43806.2|43786.2|43811.9|43791.9|43781.9|43761.9|50
1654845300000|2022-06-10 07:15:00|43804.4|43784.4|43781.9|43761.9|43810.1|43790.1|43774.4|43754.4|165
1654845600000|2022-06-10 07:20:00|43781.2|43761.2|43761.9|43741.9|43786.9|43766.9|43756.9|43736.9|58
1654845900000|2022-06-10 07:25:00|43764.4|43744.4|43736.9|43716.9|43781.9|43761.9|43731.9|43711.9|102
1654846200000|2022-06-10 07:30:00|43734.4|43714.4|43701.9|43681.9|43736.9|43716.9|43684.4|43664.4|102
1654846500000|2022-06-10 07:35:00|43701.3|43681.3|43723.8|43703.8|43736.9|43716.9|43696.9|43676.9|50
1654846800000|2022-06-10 07:40:00|43721.9|43701.9|43678.8|43658.8|43723.8|43703.8|43678.8|43658.8|67
1654847100000|2022-06-10 07:45:00|43673.8|43653.8|43652|43632|43678.8|43658.8|43643.8|43623.8|80
1654847400000|2022-06-10 07:50:00|43652.6|43632.6|43700.1|43680.1|43709.5|43689.5|43652|43632|66
1654847700000|2022-06-10 07:55:00|43700.8|43680.8|43695.1|43675.1|43727|43707|43694.5|43674.5|56
1654848000000|2022-06-10 08:00:00|43697|43677|43854.5|43834.5|43889.5|43869.5|43684.5|43664.5|310
1654848300000|2022-06-10 08:05:00|43855.2|43835.2|43877|43857|43899.5|43879.5|43847|43827|82
1654848600000|2022-06-10 08:10:00|43879.5|43859.5|43837|43817|43884.5|43864.5|43828.8|43808.8|70
1654848900000|2022-06-10 08:15:00|43839.5|43819.5|43841.3|43821.3|43881.3|43861.3|43833.8|43813.8|56
1654849200000|2022-06-10 08:20:00|43838.8|43818.8|43852|43832|43872.7|43852.7|43836.3|43816.3|56
1654849500000|2022-06-10 08:25:00|43851.3|43831.3|43842|43822|43862|43842|43813.8|43793.8|38
1654849800000|2022-06-10 08:30:00|43839.5|43819.5|43807|43787|43852.7|43832.7|43806.4|43786.4|35
1654850100000|2022-06-10 08:35:00|43803.9|43783.9|43802|43782|43817|43797|43774.5|43754.5|47
1654850400000|2022-06-10 08:40:00|43799.5|43779.5|43827.7|43807.7|43827.7|43807.7|43799.5|43779.5|27
1654850700000|2022-06-10 08:45:00|43828.4|43808.4|43847|43827|43857|43837|43828.4|43808.4|33
1654851000000|2022-06-10 08:50:00|43847.1|43827.1|43797.1|43777.1|43852.1|43832.1|43797.1|43777.1|32
1654851300000|2022-06-10 08:55:00|43796.4|43776.4|43784.6|43764.6|43797.1|43777.1|43784.6|43764.6|26
1654851600000|2022-06-10 09:00:00|43782.1|43762.1|43762.1|43742.1|43795.9|43775.9|43757.1|43737.1|65
1654851900000|2022-06-10 09:05:00|43759.6|43739.6|43722.1|43702.1|43759.6|43739.6|43713.9|43693.9|84
1654852200000|2022-06-10 09:10:00|43725.2|43705.2|43772.1|43752.1|43772.1|43752.1|43725.2|43705.2|42
1654852500000|2022-06-10 09:15:00|43769.6|43749.6|43715.8|43695.8|43772.1|43752.1|43713.9|43693.9|85
1654852800000|2022-06-10 09:20:00|43713.9|43693.9|43728.9|43708.9|43728.9|43708.9|43710.8|43690.8|31
1654853100000|2022-06-10 09:25:00|43728.3|43708.3|43750.8|43730.8|43753.3|43733.3|43720.8|43700.8|30
1654853400000|2022-06-10 09:30:00|43753.3|43733.3|43758.9|43738.9|43770.8|43750.8|43745.8|43725.8|289
1654853700000|2022-06-10 09:35:00|43757.1|43737.1|43777.1|43757.1|43785.3|43765.3|43754.6|43734.6|46
1654854000000|2022-06-10 09:40:00|43774.6|43754.6|43814.6|43794.6|43820.3|43800.3|43769.6|43749.6|66
1654854300000|2022-06-10 09:45:00|43812.1|43792.1|43761|43741|43815.3|43795.3|43760.3|43740.3|35
1654854600000|2022-06-10 09:50:00|43760.3|43740.3|43759.6|43739.6|43761|43741|43740.3|43720.3|25
1654854900000|2022-06-10 09:55:00|43757.1|43737.1|43744.7|43724.7|43763.5|43743.5|43739|43719|30
1654855200000|2022-06-10 10:00:00|43745.3|43725.3|43698.5|43678.5|43748.5|43728.5|43692.8|43672.8|62
1654855500000|2022-06-10 10:05:00|43697.2|43677.2|43684.7|43664.7|43698.5|43678.5|43640.8|43620.8|186
1654855800000|2022-06-10 10:10:00|43684|43664|43685.3|43665.3|43694.7|43674.7|43644.7|43624.7|80
1654856100000|2022-06-10 10:15:00|43686|43666|43694.7|43674.7|43700.3|43680.3|43685.3|43665.3|39
1654856400000|2022-06-10 10:20:00|43696|43676|43702.2|43682.2|43715.4|43695.4|43695.4|43675.4|34
1654856700000|2022-06-10 10:25:00|43701.5|43681.5|43697.2|43677.2|43702.2|43682.2|43649.7|43629.7|59
1654857000000|2022-06-10 10:30:00|43694.7|43674.7|43673.5|43653.5|43694.7|43674.7|43655.4|43635.4|157
1654857300000|2022-06-10 10:35:00|43675.4|43655.4|43668.5|43648.5|43688.5|43668.5|43666|43646|23
1654857600000|2022-06-10 10:40:00|43666.7|43646.7|43615.4|43595.4|43696.7|43676.7|43612.9|43592.9|69
1654857900000|2022-06-10 10:45:00|43612.9|43592.9|43582.9|43562.9|43627.9|43607.9|43561.1|43541.1|123
1654858200000|2022-06-10 10:50:00|43583.6|43563.6|43628.6|43608.6|43633.6|43613.6|43582.9|43562.9|632
1654858500000|2022-06-10 10:55:00|43629.2|43609.2|43657.4|43637.4|43659.9|43639.9|43626.7|43606.7|50
1654858800000|2022-06-10 11:00:00|43659.9|43639.9|43648.6|43628.6|43693.6|43673.6|43640.4|43620.4|58
1654859100000|2022-06-10 11:05:00|43653.6|43633.6|43631.8|43611.8|43653.6|43633.6|43628.6|43608.6|52
1654859400000|2022-06-10 11:10:00|43633.6|43613.6|43641.1|43621.1|43643.6|43623.6|43613.6|43593.6|67
1654859700000|2022-06-10 11:15:00|43643.6|43623.6|43610.4|43590.4|43646.1|43626.1|43610.4|43590.4|101
1654860000000|2022-06-10 11:20:00|43612.9|43592.9|43577.3|43557.3|43612.9|43592.9|43550.4|43530.4|166
1654860300000|2022-06-10 11:25:00|43577.9|43557.9|43604.8|43584.8|43604.8|43584.8|43557.3|43537.3|56
1654860600000|2022-06-10 11:30:00|43605.5|43585.5|43577.3|43557.3|43612.3|43592.3|43577.3|43557.3|96
1654860900000|2022-06-10 11:35:00|43574.8|43554.8|43464.8|43444.8|43574.8|43554.8|43442.8|43422.8|321
1654861200000|2022-06-10 11:40:00|43462.3|43442.3|43444.8|43424.8|43477.3|43457.3|43433|43413|232
1654861500000|2022-06-10 11:45:00|43442.3|43422.3|43433|43413|43445.5|43425.5|43414.8|43394.8|167
1654861800000|2022-06-10 11:50:00|43434.8|43414.8|43425.5|43405.5|43434.8|43414.8|43404.2|43384.2|134
1654862100000|2022-06-10 11:55:00|43426.2|43406.2|43436|43416|43437.8|43417.8|43376|43356|391
1654862400000|2022-06-10 12:00:00|43432.3|43412.3|43446|43426|43463.5|43443.5|43406|43386|234
1654862700000|2022-06-10 12:05:00|43442.8|43422.8|43493.5|43473.5|43496|43476|43441|43421|174
1654863000000|2022-06-10 12:10:00|43501|43481|43492.9|43472.9|43506|43486|43466.7|43446.7|201
1654863300000|2022-06-10 12:15:00|43493.5|43473.5|43532.9|43512.9|43536|43516|43493.5|43473.5|207
1654863600000|2022-06-10 12:20:00|43533.5|43513.5|43542.9|43522.9|43556|43536|43532.9|43512.9|313
1654863900000|2022-06-10 12:25:00|43543.5|43523.5|43566.7|43546.7|43582.4|43562.4|43542.9|43522.9|513
1654864200000|2022-06-10 12:30:00|43569.2|43549.2|43301.7|43281.7|43569.2|43549.2|43277.9|43257.9|1115
1654864500000|2022-06-10 12:35:00|43303.6|43283.6|43461.1|43441.1|43466.1|43446.1|43291.1|43271.1|417
1654864800000|2022-06-10 12:40:00|43462.9|43442.9|43508.6|43488.6|43553.6|43533.6|43456.1|43436.1|517
1654865100000|2022-06-10 12:45:00|43506.1|43486.1|43471.1|43451.1|43531.1|43511.1|43466.1|43446.1|218
1654865400000|2022-06-10 12:50:00|43469.2|43449.2|43392.9|43372.9|43475.4|43455.4|43376.1|43356.1|446
1654865700000|2022-06-10 12:55:00|43391.1|43371.1|43426.8|43406.8|43431.1|43411.1|43336.1|43316.1|454
1654866000000|2022-06-10 13:00:00|43428.6|43408.6|43442.9|43422.9|43489.3|43469.3|43423.6|43403.6|555
1654866300000|2022-06-10 13:05:00|43440.4|43420.4|43371.1|43351.1|43443.6|43423.6|43366.1|43346.1|340
1654866600000|2022-06-10 13:10:00|43373.6|43353.6|43261.6|43241.6|43376.1|43356.1|43246.6|43226.6|680
1654866900000|2022-06-10 13:15:00|43262.3|43242.3|43200.3|43180.3|43282.3|43262.3|43182.8|43162.8|1213
1654867200000|2022-06-10 13:20:00|43202.2|43182.2|43089.7|43069.7|43217.8|43197.8|43049|43029|1134
1654867500000|2022-06-10 13:25:00|43089|43069|43059.7|43039.7|43098.3|43078.3|43023.3|43003.3|894
1654867800000|2022-06-10 13:30:00|43059|43039|43062.2|43042.2|43096|43076|42992.8|42972.8|831
1654868100000|2022-06-10 13:35:00|43061.5|43041.5|43051|43031|43114.7|43094.7|43024.7|43004.7|520
1654868400000|2022-06-10 13:40:00|43049.2|43029.2|43170.4|43150.4|43172.9|43152.9|43030.4|43010.4|491
1654868700000|2022-06-10 13:45:00|43167.9|43147.9|43101|43081|43170.4|43150.4|43089.2|43069.2|341
1654869000000|2022-06-10 13:50:00|43100.4|43080.4|43126|43106|43139.7|43119.7|43080.4|43060.4|247
1654869300000|2022-06-10 13:55:00|43123.5|43103.5|43123.5|43103.5|43126|43106|43081|43061|253
1654869600000|2022-06-10 14:00:00|43122.9|43102.9|43026.6|43006.6|43122.9|43102.9|43024.7|43004.7|569
1654869900000|2022-06-10 14:05:00|43024.1|43004.1|43012.9|42992.9|43034.1|43014.1|42994.1|42974.1|746
1654870200000|2022-06-10 14:10:00|43014.7|42994.7|42924.1|42904.1|43014.7|42994.7|42897.8|42877.8|1006
1654870500000|2022-06-10 14:15:00|42926.6|42906.6|42893.4|42873.4|42938.4|42918.4|42875.3|42855.3|584
1654870800000|2022-06-10 14:20:00|42892.8|42872.8|43001|42981|43023.4|43003.4|42880.3|42860.3|417
1654871100000|2022-06-10 14:25:00|42999.1|42979.1|43043.5|43023.5|43087.8|43067.8|42993.5|42973.5|284
1654871400000|2022-06-10 14:30:00|43041.6|43021.6|43094.1|43074.1|43139.8|43119.8|43037.8|43017.8|623
1654871700000|2022-06-10 14:35:00|43092.3|43072.3|43100.5|43080.5|43130.4|43110.4|43087.3|43067.3|240
1654872000000|2022-06-10 14:40:00|43098|43078|43129.1|43109.1|43139.8|43119.8|43097.3|43077.3|292
1654872300000|2022-06-10 14:45:00|43128.5|43108.5|43162.8|43142.8|43201|43181|43121|43101|365
1654872600000|2022-06-10 14:50:00|43164.2|43144.2|43181|43161|43201|43181|43156.7|43136.7|222
1654872900000|2022-06-10 14:55:00|43182.3|43162.3|43118.5|43098.5|43185.3|43165.3|43110.4|43090.4|260
1654873200000|2022-06-10 15:00:00|43120.4|43100.4|43148.5|43128.5|43161|43141|43103.5|43083.5|326
1654873500000|2022-06-10 15:05:00|43146|43126|43127.9|43107.9|43156|43136|43106|43086|422
1654873800000|2022-06-10 15:10:00|43127.2|43107.2|43035.4|43015.4|43127.2|43107.2|43035.4|43015.4|376
1654874100000|2022-06-10 15:15:00|43037.2|43017.2|43157.9|43137.9|43158.5|43138.5|43037.2|43017.2|288
1654874400000|2022-06-10 15:20:00|43158.5|43138.5|43101.6|43081.6|43166.1|43146.1|43101.6|43081.6|228
1654874700000|2022-06-10 15:25:00|43097.9|43077.9|43072.9|43052.9|43097.9|43077.9|43037.2|43017.2|1184
1654875000000|2022-06-10 15:30:00|43077.3|43057.3|43058.4|43038.4|43117.3|43097.3|43048.4|43028.4|798
1654875300000|2022-06-10 15:35:00|43059.1|43039.1|43023.5|43003.5|43065.9|43045.9|43021.6|43001.6|261
1654875600000|2022-06-10 15:40:00|43022.8|43002.8|43041|43021|43041|43021|42992.8|42972.8|275
1654875900000|2022-06-10 15:45:00|43043.5|43023.5|43007.3|42987.3|43051.6|43031.6|43006.6|42986.6|271
1654876200000|2022-06-10 15:50:00|43007.9|42987.9|43003.6|42983.6|43042.9|43022.9|42991.1|42971.1|231
1654876500000|2022-06-10 15:55:00|43001.1|42981.1|43024.3|43004.3|43048.6|43028.6|42996.1|42976.1|162
1654876800000|2022-06-10 16:00:00|43026.1|43006.1|43024.8|43004.8|43038.6|43018.6|42989.3|42969.3|732
1654877100000|2022-06-10 16:05:00|43027.3|43007.3|43044.8|43024.8|43094.8|43074.8|43024.8|43004.8|219
1654877400000|2022-06-10 16:10:00|43044.2|43024.2|42993|42973|43047.3|43027.3|42993|42973|432
1654877700000|2022-06-10 16:15:00|42992.3|42972.3|43046.7|43026.7|43052.3|43032.3|42982.3|42962.3|443
1654878000000|2022-06-10 16:20:00|43044.2|43024.2|43071|43051|43081.7|43061.7|43029.2|43009.2|322
1654878300000|2022-06-10 16:25:00|43070.4|43050.4|43118.5|43098.5|43118.5|43098.5|43066|43046|205
1654878600000|2022-06-10 16:30:00|43121|43101|43066.1|43046.1|43146.1|43126.1|43063.6|43043.6|313
1654878900000|2022-06-10 16:35:00|43064.2|43044.2|43061.7|43041.7|43071.1|43051.1|43038.6|43018.6|166
1654879200000|2022-06-10 16:40:00|43063.6|43043.6|43106.1|43086.1|43110.4|43090.4|43061.1|43041.1|150
1654879500000|2022-06-10 16:45:00|43110.4|43090.4|43086.1|43066.1|43114.2|43094.2|43085.4|43065.4|258
1654879800000|2022-06-10 16:50:00|43085.4|43065.4|43061.1|43041.1|43085.4|43065.4|43044.8|43024.8|204
1654880100000|2022-06-10 16:55:00|43061.7|43041.7|43062.4|43042.4|43086.1|43066.1|43026.1|43006.1|1187
1654880400000|2022-06-10 17:00:00|43065.6|43045.6|43073.7|43053.7|43102.4|43082.4|43054.9|43034.9|1494
1654880700000|2022-06-10 17:05:00|43073.1|43053.1|43071.2|43051.2|43073.1|43053.1|43043.1|43023.1|61
1654881000000|2022-06-10 17:10:00|43070.6|43050.6|43081.8|43061.8|43081.8|43061.8|43051.2|43031.2|74
1654881300000|2022-06-10 17:15:00|43079.9|43059.9|43092.5|43072.5|43092.5|43072.5|43052.4|43032.4|107
1654881600000|2022-06-10 17:20:00|43097.5|43077.5|43089.3|43069.3|43103.1|43083.1|43082.5|43062.5|79
1654881900000|2022-06-10 17:25:00|43091.8|43071.8|43113.1|43093.1|43115|43095|43089.3|43069.3|351
1654882200000|2022-06-10 17:30:00|43114.3|43094.3|43068.7|43048.7|43115|43095|43051.2|43031.2|119
1654882500000|2022-06-10 17:35:00|43071.2|43051.2|43115.5|43095.5|43118.1|43098.1|43071.2|43051.2|50
1654882800000|2022-06-10 17:40:00|43113.7|43093.7|43103.7|43083.7|43116.2|43096.2|43097.4|43077.4|54
1654883100000|2022-06-10 17:45:00|43100|43080|43115.5|43095.5|43123.7|43103.7|43096.2|43076.2|62
1654883400000|2022-06-10 17:50:00|43116.2|43096.2|43033.1|43013.1|43121.9|43101.9|43033.1|43013.1|177
1654883700000|2022-06-10 17:55:00|43030.6|43010.6|42996.2|42976.2|43031.2|43011.2|42991.2|42971.2|213
1654884000000|2022-06-10 18:00:00|42996.9|42976.9|43008.7|42988.7|43010.6|42990.6|42996.2|42976.2|130
1654884300000|2022-06-10 18:05:00|43009.4|42989.4|43023.7|43003.7|43031.2|43011.2|43008.7|42988.7|50
1654884600000|2022-06-10 18:10:00|43026.2|43006.2|43018.7|42998.7|43033.7|43013.7|43016.2|42996.2|39
1654884900000|2022-06-10 18:15:00|43021.2|43001.2|43051.3|43031.3|43051.3|43031.3|43018.7|42998.7|49
1654885200000|2022-06-10 18:20:00|43053.8|43033.8|43058.8|43038.8|43066.3|43046.3|43048.1|43028.1|65
1654885500000|2022-06-10 18:25:00|43056.9|43036.9|43056.9|43036.9|43068.8|43048.8|43043.8|43023.8|28
1654885800000|2022-06-10 18:30:00|43058.8|43038.8|43062.5|43042.5|43066.3|43046.3|43054.4|43034.4|28
1654886100000|2022-06-10 18:35:00|43061.8|43041.8|43051.9|43031.9|43061.8|43041.8|43045.6|43025.6|35
1654886400000|2022-06-10 18:40:00|43049.4|43029.4|43043.8|43023.8|43056.3|43036.3|43038.8|43018.8|58
1654886700000|2022-06-10 18:45:00|43044.5|43024.5|43063.8|43043.8|43063.8|43043.8|43041.3|43021.3|108
1654887000000|2022-06-10 18:50:00|43064.5|43044.5|43053.8|43033.8|43066.3|43046.3|43043.8|43023.8|23
1654887300000|2022-06-10 18:55:00|43051.3|43031.3|43083.8|43063.8|43083.8|43063.8|43051.3|43031.3|40
1654887600000|2022-06-10 19:00:00|43083.2|43063.2|43061.3|43041.3|43088.8|43068.8|43058.8|43038.8|163
1654887900000|2022-06-10 19:05:00|43063.8|43043.8|43063.2|43043.2|43065.7|43045.7|43043.8|43023.8|30
1654888200000|2022-06-10 19:10:00|43065.7|43045.7|43071.4|43051.4|43073.9|43053.9|43061.3|43041.3|12
1654888500000|2022-06-10 19:15:00|43070.7|43050.7|43093.9|43073.9|43095.7|43075.7|43070.7|43050.7|20
1654888800000|2022-06-10 19:20:00|43093.2|43073.2|43071.4|43051.4|43093.2|43073.2|43053.9|43033.9|16
1654889100000|2022-06-10 19:25:00|43072|43052|43084.5|43064.5|43105.7|43085.7|43071.4|43051.4|24
1654889400000|2022-06-10 19:30:00|43086.4|43066.4|43063.9|43043.9|43088.9|43068.9|43053.9|43033.9|44
1654889700000|2022-06-10 19:35:00|43065.7|43045.7|43056.4|43036.4|43078.9|43058.9|43056.4|43036.4|30
1654890000000|2022-06-10 19:40:00|43052.6|43032.6|42993.9|42973.9|43065.1|43045.1|42990.8|42970.8|81
1654890300000|2022-06-10 19:45:00|42995.8|42975.8|42993.9|42973.9|43006.4|42986.4|42980.8|42960.8|66
1654890600000|2022-06-10 19:50:00|42992.6|42972.6|43013.9|42993.9|43018.9|42998.9|42988.9|42968.9|21
1654890900000|2022-06-10 19:55:00|43016.4|42996.4|43000.2|42980.2|43023.9|43003.9|43000.2|42980.2|44
1654891200000|2022-06-10 20:00:00|43004.6|42984.6|43004|42984|43018.9|42998.9|42983.9|42963.9|52
1654891500000|2022-06-10 20:05:00|43003.3|42983.3|42999|42979|43004|42984|42996.5|42976.5|18
1654891800000|2022-06-10 20:10:00|42998.3|42978.3|42999.6|42979.6|43004|42984|42996.5|42976.5|21
1654892100000|2022-06-10 20:15:00|42999|42979|42988.3|42968.3|42999|42979|42988.3|42968.3|13
1654892400000|2022-06-10 20:20:00|42985.8|42965.8|43005.2|42985.2|43011.5|42991.5|42985.2|42965.2|14
1654892700000|2022-06-10 20:25:00|43005.8|42985.8|43009|42989|43011.5|42991.5|43004|42984|12
1654893000000|2022-06-10 20:30:00|43011.5|42991.5|43002.2|42982.2|43011.5|42991.5|42994|42974|23
1654893300000|2022-06-10 20:35:00|43004|42984|43004|42984|43007.2|42987.2|42999|42979|18
1654893600000|2022-06-10 20:40:00|43003.4|42983.4|43003.4|42983.4|43005.2|42985.2|43001.5|42981.5|17
1654893900000|2022-06-10 20:45:00|43005.2|42985.2|42934|42914|43010.9|42990.9|42934|42914|164
1654894200000|2022-06-10 20:50:00|42932.7|42912.7|42956.5|42936.5|42957.2|42937.2|42927.7|42907.7|27
1654894500000|2022-06-10 20:55:00|42955.9|42935.9|42949.1|42929.1|42961.6|42941.6|42949|42929|73
1655071200000|2022-06-12 22:00:00|42794.6|42774.6|42716.5|42696.5|42840.1|42820.1|42691.5|42671.5|347
1655071500000|2022-06-12 22:05:00|42717.6|42697.6|42527.3|42507.3|42751|42731|42513.5|42493.5|191
1655071800000|2022-06-12 22:10:00|42531|42511|42523.5|42503.5|42531|42511|42393.5|42373.5|289
1655072100000|2022-06-12 22:15:00|42524|42504|42509|42489|42551.5|42531.5|42493.5|42473.5|98
1655072400000|2022-06-12 22:20:00|42511.5|42491.5|42561|42541|42566|42546|42511.5|42491.5|69
1655072700000|2022-06-12 22:25:00|42562.9|42542.9|42603.5|42583.5|42610.4|42590.4|42562.9|42542.9|51
1655073000000|2022-06-12 22:30:00|42598.5|42578.5|42576|42556|42598.5|42578.5|42545.4|42525.4|38
1655073300000|2022-06-12 22:35:00|42578.5|42558.5|42522.9|42502.9|42591.6|42571.6|42522.9|42502.9|94
1655073600000|2022-06-12 22:40:00|42522.4|42502.4|42473.5|42453.5|42563.5|42543.5|42473.5|42453.5|73
1655073900000|2022-06-12 22:45:00|42473|42453|42451|42431|42518|42498|42451|42431|72
1655074200000|2022-06-12 22:50:00|42453|42433|42406|42386|42456|42436|42406|42386|60
1655074500000|2022-06-12 22:55:00|42405.5|42385.5|42443.6|42423.6|42449.7|42429.7|42368.5|42348.5|151
1655074800000|2022-06-12 23:00:00|42444.1|42424.1|42421.1|42401.1|42453.6|42433.6|42421.1|42401.1|103
1655075100000|2022-06-12 23:05:00|42416.6|42396.6|42463.6|42443.6|42488.6|42468.6|42414.1|42394.1|144
1655075400000|2022-06-12 23:10:00|42465.5|42445.5|42488.6|42468.6|42511.6|42491.6|42465.5|42445.5|76
1655075700000|2022-06-12 23:15:00|42494.7|42474.7|42489.2|42469.2|42515.5|42495.5|42480.5|42460.5|64
1655076000000|2022-06-12 23:20:00|42494.2|42474.2|42461.1|42441.1|42498.6|42478.6|42461.1|42441.1|28
1655076300000|2022-06-12 23:25:00|42458.6|42438.6|42458.6|42438.6|42503.6|42483.6|42433|42413|68
1655076600000|2022-06-12 23:30:00|42461.1|42441.1|42443.6|42423.6|42463.6|42443.6|42438.6|42418.6|37
1655076900000|2022-06-12 23:35:00|42446.1|42426.1|42490.6|42470.6|42499.2|42479.2|42438.6|42418.6|54
1655077200000|2022-06-12 23:40:00|42486.7|42466.7|42494.8|42474.8|42498.6|42478.6|42473.1|42453.1|34
1655077500000|2022-06-12 23:45:00|42496.7|42476.7|42441.1|42421.1|42498.6|42478.6|42433.6|42413.6|63
1655077800000|2022-06-12 23:50:00|42443.6|42423.6|42496.2|42476.2|42496.2|42476.2|42420.6|42400.6|91
1655078100000|2022-06-12 23:55:00|42496.7|42476.7|42518.1|42498.1|42520|42500|42443.7|42423.7|103
1655078400000|2022-06-13 00:00:00|42514.2|42494.2|42658.7|42638.7|42674.2|42654.2|42514.2|42494.2|906
1655078700000|2022-06-13 00:05:00|42661.2|42641.2|42621.8|42601.8|42661.2|42641.2|42590.6|42570.6|184
1655079000000|2022-06-13 00:10:00|42621.2|42601.2|42601.2|42581.2|42621.2|42601.2|42571.2|42551.2|88
1655079300000|2022-06-13 00:15:00|42598.7|42578.7|42588.7|42568.7|42598.7|42578.7|42566.8|42546.8|127
1655079600000|2022-06-13 00:20:00|42588.1|42568.1|42616.2|42596.2|42616.2|42596.2|42571.2|42551.2|68
1655079900000|2022-06-13 00:25:00|42615.7|42595.7|42616.2|42596.2|42651.2|42631.2|42606.8|42586.8|94
1655080200000|2022-06-13 00:30:00|42615.7|42595.7|42619.3|42599.3|42624.3|42604.3|42598.7|42578.7|47
1655080500000|2022-06-13 00:35:00|42621.2|42601.2|42626.2|42606.2|42636.2|42616.2|42598.7|42578.7|67
1655080800000|2022-06-13 00:40:00|42623.7|42603.7|42606.3|42586.3|42623.7|42603.7|42598.7|42578.7|50
1655081100000|2022-06-13 00:45:00|42606.8|42586.8|42623.8|42603.8|42626.8|42606.8|42593.8|42573.8|51
1655081400000|2022-06-13 00:50:00|42618.8|42598.8|42608.8|42588.8|42661.3|42641.3|42601.8|42581.8|137
1655081700000|2022-06-13 00:55:00|42611.3|42591.3|42648.8|42628.8|42651.3|42631.3|42608.8|42588.8|95
1655082000000|2022-06-13 01:00:00|42653.8|42633.8|42568.8|42548.8|42683.8|42663.8|42548.8|42528.8|701
1655082300000|2022-06-13 01:05:00|42569.4|42549.4|42575.2|42555.2|42613.8|42593.8|42552.7|42532.7|264
1655082600000|2022-06-13 01:10:00|42574.6|42554.6|42519.6|42499.6|42592.1|42572.1|42499.6|42479.6|332
1655082900000|2022-06-13 01:15:00|42520.2|42500.2|42515.2|42495.2|42538.3|42518.3|42474.6|42454.6|485
1655083200000|2022-06-13 01:20:00|42515.8|42495.8|42560.2|42540.2|42570.2|42550.2|42515.2|42495.2|150
1655083500000|2022-06-13 01:25:00|42562.7|42542.7|42577.7|42557.7|42594.7|42574.7|42554.7|42534.7|121
1655083800000|2022-06-13 01:30:00|42579.7|42559.7|42667.7|42647.7|42677.7|42657.7|42577.7|42557.7|130
1655084100000|2022-06-13 01:35:00|42667.2|42647.2|42642.7|42622.7|42683.3|42663.3|42632.2|42612.2|248
1655084400000|2022-06-13 01:40:00|42640.8|42620.8|42613.9|42593.9|42643.3|42623.3|42593.3|42573.3|177
1655084700000|2022-06-13 01:45:00|42614.4|42594.4|42631.4|42611.4|42633.9|42613.9|42583.9|42563.9|198
1655085000000|2022-06-13 01:50:00|42630.8|42610.8|42632.5|42612.5|42638.9|42618.9|42594.4|42574.4|153
1655085300000|2022-06-13 01:55:00|42635|42615|42657.5|42637.5|42667.5|42647.5|42614.5|42594.5|248
1655085600000|2022-06-13 02:00:00|42660|42640|42645|42625|42690|42670|42630|42610|180
1655085900000|2022-06-13 02:05:00|42645.6|42625.6|42605|42585|42652.5|42632.5|42605|42585|183
1655086200000|2022-06-13 02:10:00|42602.5|42582.5|42592.5|42572.5|42627|42607|42575.9|42555.9|139
1655086500000|2022-06-13 02:15:00|42589.5|42569.5|42587.6|42567.6|42589.5|42569.5|42565.1|42545.1|46
1655086800000|2022-06-13 02:20:00|42587|42567|42605.1|42585.1|42610.1|42590.1|42555.1|42535.1|33
1655087100000|2022-06-13 02:25:00|42605.6|42585.6|42629.5|42609.5|42635.1|42615.1|42597.6|42577.6|45
1655087400000|2022-06-13 02:30:00|42627.6|42607.6|42645.1|42625.1|42668.1|42648.1|42625.1|42605.1|86
1655087700000|2022-06-13 02:35:00|42647.6|42627.6|42709.5|42689.5|42721.5|42701.5|42627.6|42607.6|202
1655088000000|2022-06-13 02:40:00|42707.6|42687.6|42703.2|42683.2|42721.5|42701.5|42682|42662|196
1655088300000|2022-06-13 02:45:00|42700.1|42680.1|42703.2|42683.2|42703.2|42683.2|42677.6|42657.6|160
1655088600000|2022-06-13 02:50:00|42705.1|42685.1|42730.7|42710.7|42735.1|42715.1|42700.1|42680.1|212
1655088900000|2022-06-13 02:55:00|42728.2|42708.2|42720.1|42700.1|42741.2|42721.2|42720.1|42700.1|135
1655089200000|2022-06-13 03:00:00|42720.7|42700.7|42701.3|42681.3|42725.1|42705.1|42685.7|42665.7|115
1655089500000|2022-06-13 03:05:00|42700.7|42680.7|42713.8|42693.8|42734.3|42714.3|42698.2|42678.2|106
1655089800000|2022-06-13 03:10:00|42716.3|42696.3|42737.4|42717.4|42743.2|42723.2|42713.8|42693.8|132
1655090100000|2022-06-13 03:15:00|42737.9|42717.9|42734.3|42714.3|42744.3|42724.3|42719.3|42699.3|108
1655090400000|2022-06-13 03:20:00|42733.8|42713.8|42746.9|42726.9|42761.8|42741.8|42729.3|42709.3|77
1655090700000|2022-06-13 03:25:00|42746.3|42726.3|42734.9|42714.9|42746.3|42726.3|42716.9|42696.9|60
1655091000000|2022-06-13 03:30:00|42734.4|42714.4|42744.4|42724.4|42761.9|42741.9|42734.4|42714.4|50
1655091300000|2022-06-13 03:35:00|42744.9|42724.9|42763.3|42743.3|42770.2|42750.2|42743.8|42723.8|68
1655091600000|2022-06-13 03:40:00|42765.8|42745.8|42755.2|42735.2|42770.8|42750.8|42747.7|42727.7|50
1655091900000|2022-06-13 03:45:00|42757.2|42737.2|42755.2|42735.2|42760.2|42740.2|42727.7|42707.7|42
1655092200000|2022-06-13 03:50:00|42752.2|42732.2|42715.2|42695.2|42752.7|42732.7|42715.2|42695.2|22
1655092500000|2022-06-13 03:55:00|42714.7|42694.7|42692.7|42672.7|42714.7|42694.7|42690.2|42670.2|26
1655092800000|2022-06-13 04:00:00|42690.2|42670.2|42705.3|42685.3|42705.3|42685.3|42680.2|42660.2|13
1655093100000|2022-06-13 04:05:00|42702.8|42682.8|42700.3|42680.3|42705.3|42685.3|42695.3|42675.3|13
1655093400000|2022-06-13 04:10:00|42698.3|42678.3|42680.3|42660.3|42698.3|42678.3|42672.8|42652.8|32
1655093700000|2022-06-13 04:15:00|42677.8|42657.8|42693.3|42673.3|42693.3|42673.3|42672.8|42652.8|24
1655094000000|2022-06-13 04:20:00|42692.2|42672.2|42660.3|42640.3|42692.2|42672.2|42660.3|42640.3|29
1655094300000|2022-06-13 04:25:00|42658.3|42638.3|42600.9|42580.9|42662.8|42642.8|42599.7|42579.7|74
1655094600000|2022-06-13 04:30:00|42598.4|42578.4|42540.3|42520.3|42598.4|42578.4|42518.9|42498.9|165
1655094900000|2022-06-13 04:35:00|42542.8|42522.8|42532.8|42512.8|42570.3|42550.3|42532.8|42512.8|106
1655095200000|2022-06-13 04:40:00|42533.4|42513.4|42538.4|42518.4|42543.4|42523.4|42502.8|42482.8|92
1655095500000|2022-06-13 04:45:00|42540.3|42520.3|42550.3|42530.3|42560.3|42540.3|42532.8|42512.8|21
1655095800000|2022-06-13 04:50:00|42548.4|42528.4|42550.3|42530.3|42550.3|42530.3|42532.3|42512.3|25
1655096100000|2022-06-13 04:55:00|42555.3|42535.3|42582.9|42562.9|42583.4|42563.4|42540.4|42520.4|30
1655096400000|2022-06-13 05:00:00|42583.4|42563.4|42587.9|42567.9|42592.9|42572.9|42527.3|42507.3|69
1655096700000|2022-06-13 05:05:00|42585.9|42565.9|42560.4|42540.4|42585.9|42565.9|42541.5|42521.5|35
1655097000000|2022-06-13 05:10:00|42555.4|42535.4|42602.9|42582.9|42602.9|42582.9|42553.4|42533.4|21
1655097300000|2022-06-13 05:15:00|42602.3|42582.3|42600.4|42580.4|42640.4|42620.4|42570.4|42550.4|77
1655097600000|2022-06-13 05:20:00|42599.8|42579.8|42612.4|42592.4|42622.9|42602.9|42582.9|42562.9|118
1655097900000|2022-06-13 05:25:00|42606|42586|42645.4|42625.4|42657.9|42637.9|42592.9|42572.9|88
1655098200000|2022-06-13 05:30:00|42643.5|42623.5|42646.3|42626.3|42664.3|42644.3|42601.8|42581.8|312
1655098500000|2022-06-13 05:35:00|42643.8|42623.8|42644.3|42624.3|42649.3|42629.3|42601.8|42581.8|109
1655098800000|2022-06-13 05:40:00|42646.3|42626.3|42599.3|42579.3|42661.8|42641.8|42597.4|42577.4|195
1655099100000|2022-06-13 05:45:00|42598.8|42578.8|42599.3|42579.3|42624.9|42604.9|42576.8|42556.8|141
1655099400000|2022-06-13 05:50:00|42597.4|42577.4|42609.9|42589.9|42611.3|42591.3|42580.5|42560.5|230
1655099700000|2022-06-13 05:55:00|42612.4|42592.4|42619.9|42599.9|42646.9|42626.9|42609.4|42589.4|150
1655100000000|2022-06-13 06:00:00|42617.4|42597.4|42576.3|42556.3|42634.4|42614.4|42574.4|42554.4|267
1655100300000|2022-06-13 06:05:00|42576.9|42556.9|42581.9|42561.9|42603.8|42583.8|42569.4|42549.4|156
1655100600000|2022-06-13 06:10:00|42579.4|42559.4|42531.3|42511.3|42584.9|42564.9|42519.4|42499.4|173
1655100900000|2022-06-13 06:15:00|42531.9|42511.9|42509.4|42489.4|42532.5|42512.5|42484.4|42464.4|147
1655101200000|2022-06-13 06:20:00|42508.9|42488.9|42574.4|42554.4|42574.4|42554.4|42488.9|42468.9|134
1655101500000|2022-06-13 06:25:00|42576.9|42556.9|42599.4|42579.4|42636.4|42616.4|42573.9|42553.9|135
1655101800000|2022-06-13 06:30:00|42600|42580|42561.9|42541.9|42609.4|42589.4|42559.4|42539.4|135
1655102100000|2022-06-13 06:35:00|42566.9|42546.9|42584.4|42564.4|42609.4|42589.4|42558.9|42538.9|118
1655102400000|2022-06-13 06:40:00|42589.4|42569.4|42611.4|42591.4|42621.9|42601.9|42574.4|42554.4|118
1655102700000|2022-06-13 06:45:00|42612|42592|42587|42567|42625.6|42605.6|42559.5|42539.5|206
1655103000000|2022-06-13 06:50:00|42586.4|42566.4|42617|42597|42626.4|42606.4|42577|42557|111
1655103300000|2022-06-13 06:55:00|42619.5|42599.5|42579.5|42559.5|42631.4|42611.4|42572|42552|162
1655103600000|2022-06-13 07:00:00|42578.9|42558.9|42595|42575|42597.5|42577.5|42527|42507|228
1655103900000|2022-06-13 07:05:00|42592.5|42572.5|42659.5|42639.5|42725|42705|42584.5|42564.5|183
1655104200000|2022-06-13 07:10:00|42661.4|42641.4|42637.6|42617.6|42674.5|42654.5|42632|42612|70
1655104500000|2022-06-13 07:15:00|42639|42619|42559.5|42539.5|42644.5|42624.5|42559.5|42539.5|65
1655104800000|2022-06-13 07:20:00|42557|42537|42444.5|42424.5|42559.5|42539.5|42402|42382|273
1655105100000|2022-06-13 07:25:00|42444|42424|42406.2|42386.2|42457.6|42437.6|42395.6|42375.6|274
1655105400000|2022-06-13 07:30:00|42402.3|42382.3|42474.2|42454.2|42474.2|42454.2|42380.6|42360.6|300
1655105700000|2022-06-13 07:35:00|42474.8|42454.8|42406.2|42386.2|42499.2|42479.2|42403.2|42383.2|117
1655106000000|2022-06-13 07:40:00|42408.2|42388.2|42353.2|42333.2|42436.8|42416.8|42353.2|42333.2|183
1655106300000|2022-06-13 07:45:00|42352.6|42332.6|42335.7|42315.7|42365.7|42345.7|42307.6|42287.6|150
1655106600000|2022-06-13 07:50:00|42338.2|42318.2|42348.7|42328.7|42369.6|42349.6|42316.2|42296.2|126
1655106900000|2022-06-13 07:55:00|42347.6|42327.6|42303.2|42283.2|42364.6|42344.6|42278.2|42258.2|240
1655107200000|2022-06-13 08:00:00|42303.7|42283.7|42257.7|42237.7|42307.6|42287.6|42253.2|42233.2|144
1655107500000|2022-06-13 08:05:00|42257.1|42237.1|42325.7|42305.7|42333.2|42313.2|42252.7|42232.7|122
1655107800000|2022-06-13 08:10:00|42320.7|42300.7|42313.2|42293.2|42355.7|42335.7|42295.7|42275.7|105
1655108100000|2022-06-13 08:15:00|42315.7|42295.7|42245.7|42225.7|42332.7|42312.7|42210.7|42190.7|125
1655108400000|2022-06-13 08:20:00|42253.2|42233.2|42213.2|42193.2|42260.7|42240.7|42190.2|42170.2|271
1655108700000|2022-06-13 08:25:00|42210.7|42190.7|42235.8|42215.8|42264.3|42244.3|42188.2|42168.2|186
1655109000000|2022-06-13 08:30:00|42232.7|42212.7|42233.8|42213.8|42285.8|42265.8|42217.7|42197.7|113
1655109300000|2022-06-13 08:35:00|42235.8|42215.8|42125.8|42105.8|42244.7|42224.7|42116.3|42096.3|237
1655109600000|2022-06-13 08:40:00|42125.2|42105.2|42179.7|42159.7|42180.8|42160.8|42120.8|42100.8|192
1655109900000|2022-06-13 08:45:00|42175.2|42155.2|42197.7|42177.7|42205.8|42185.8|42157.2|42137.2|113
1655110200000|2022-06-13 08:50:00|42198.8|42178.8|42205.3|42185.3|42246.3|42226.3|42184.2|42164.2|222
1655110500000|2022-06-13 08:55:00|42202.8|42182.8|42174.7|42154.7|42220.3|42200.3|42162.2|42142.2|100
1655110800000|2022-06-13 09:00:00|42172.2|42152.2|42222.2|42202.2|42234.7|42214.7|42152.2|42132.2|103
1655111100000|2022-06-13 09:05:00|42219.7|42199.7|42209.7|42189.7|42219.7|42199.7|42187.2|42167.2|42
1655111400000|2022-06-13 09:10:00|42209.2|42189.2|42194.7|42174.7|42219.7|42199.7|42194.7|42174.7|22
1655111700000|2022-06-13 09:15:00|42189.7|42169.7|42187.3|42167.3|42207.2|42187.2|42170.3|42150.3|60
1655112000000|2022-06-13 09:20:00|42189.8|42169.8|42194.8|42174.8|42274.8|42254.8|42189.8|42169.8|190
1655112300000|2022-06-13 09:25:00|42194.2|42174.2|42192.8|42172.8|42215.3|42195.3|42184.8|42164.8|55
1655112600000|2022-06-13 09:30:00|42194.8|42174.8|42226.7|42206.7|42226.7|42206.7|42182.8|42162.8|73
1655112900000|2022-06-13 09:35:00|42224.8|42204.8|42189.8|42169.8|42239.8|42219.8|42188.7|42168.7|60
1655113200000|2022-06-13 09:40:00|42189.2|42169.2|42143.7|42123.7|42194.8|42174.8|42139.8|42119.8|193
1655113500000|2022-06-13 09:45:00|42141.2|42121.2|42176.2|42156.2|42176.2|42156.2|42116.8|42096.8|419
1655113800000|2022-06-13 09:50:00|42175.7|42155.7|42144.3|42124.3|42188.7|42168.7|42136.2|42116.2|70
1655114100000|2022-06-13 09:55:00|42146.8|42126.8|42141.8|42121.8|42173.7|42153.7|42131.2|42111.2|70
1655114400000|2022-06-13 10:00:00|42145.7|42125.7|42156.2|42136.2|42171.2|42151.2|42133.2|42113.2|55
1655114700000|2022-06-13 10:05:00|42153.7|42133.7|42204.3|42184.3|42204.3|42184.3|42151.8|42131.8|47
1655115000000|2022-06-13 10:10:00|42208.2|42188.2|42205.9|42185.9|42225.7|42205.7|42188.2|42168.2|114
1655115300000|2022-06-13 10:15:00|42206.5|42186.5|42188.5|42168.5|42211|42191|42188.5|42168.5|421
1655115600000|2022-06-13 10:20:00|42191|42171|42104.9|42084.9|42196|42176|42104.9|42084.9|171
1655115900000|2022-06-13 10:25:00|42065.4|42045.4|42053.8|42033.8|42081.3|42061.3|42039.9|42019.9|439
1655116200000|2022-06-13 10:30:00|42056.3|42036.3|42099.9|42079.9|42104.9|42084.9|42041.8|42021.8|276
1655116500000|2022-06-13 10:35:00|42097.4|42077.4|42146.5|42126.5|42146.5|42126.5|42089.9|42069.9|166
1655116800000|2022-06-13 10:40:00|42150.5|42130.5|42228.8|42208.8|42228.8|42208.8|42150.5|42130.5|157
1655117100000|2022-06-13 10:45:00|42229.4|42209.4|42233.8|42213.8|42243.8|42223.8|42209.9|42189.9|101
1655117400000|2022-06-13 10:50:00|42233.3|42213.3|42245.8|42225.8|42256.3|42236.3|42211.9|42191.9|127
1655117700000|2022-06-13 10:55:00|42246.3|42226.3|42223.9|42203.9|42266.3|42246.3|42213.9|42193.9|65
1655118000000|2022-06-13 11:00:00|42224.4|42204.4|42251.9|42231.9|42258.9|42238.9|42209.9|42189.9|143
1655118300000|2022-06-13 11:05:00|42250|42230|42223.9|42203.9|42250|42230|42205|42185|167
1655118600000|2022-06-13 11:10:00|42226.4|42206.4|42226.9|42206.9|42256.4|42236.4|42221.4|42201.4|139
1655118900000|2022-06-13 11:15:00|42228.9|42208.9|42163.9|42143.9|42241.4|42221.4|42163.9|42143.9|138
1655119200000|2022-06-13 11:20:00|42165|42145|42188.9|42168.9|42215|42195|42163.9|42143.9|149
1655119500000|2022-06-13 11:25:00|42189.4|42169.4|42186.4|42166.4|42200.9|42180.9|42161.4|42141.4|199
1655119800000|2022-06-13 11:30:00|42185.9|42165.9|42165.9|42145.9|42231.4|42211.4|42165.9|42145.9|170
1655120100000|2022-06-13 11:35:00|42163.4|42143.4|42207|42187|42209.5|42189.5|42148.9|42128.9|260
1655120400000|2022-06-13 11:40:00|42205|42185|42146.4|42126.4|42208.9|42188.9|42144.5|42124.5|150
1655120700000|2022-06-13 11:45:00|42147|42127|42172.5|42152.5|42188.1|42168.1|42147|42127|631
1655121000000|2022-06-13 11:50:00|42170|42150|42186.7|42166.7|42188.1|42168.1|42166.1|42146.1|88
1655121300000|2022-06-13 11:55:00|42186.1|42166.1|42115.1|42095.1|42193.1|42173.1|42080.1|42060.1|240
1655121600000|2022-06-13 12:00:00|42112.6|42092.6|42177.6|42157.6|42188.1|42168.1|42105.1|42085.1|173
1655121900000|2022-06-13 12:05:00|42180.1|42160.1|42112.6|42092.6|42195.6|42175.6|42112|42092|254
1655122200000|2022-06-13 12:10:00|42130.1|42110.1|42135.1|42115.1|42172|42152|42097.6|42077.6|254
1655122500000|2022-06-13 12:15:00|42135.6|42115.6|42067.1|42047.1|42167.6|42147.6|42056|42036|369
1655122800000|2022-06-13 12:20:00|42069.6|42049.6|42092.1|42072.1|42092.1|42072.1|42008.5|41988.5|670
1655123100000|2022-06-13 12:25:00|42095.1|42075.1|42132.1|42112.1|42136|42116|42089|42069|394
1655123400000|2022-06-13 12:30:00|42132.6|42112.6|42125.1|42105.1|42152.6|42132.6|42105.1|42085.1|294
1655123700000|2022-06-13 12:35:00|42124.6|42104.6|42153.2|42133.2|42193.2|42173.2|42119|42099|302
1655124000000|2022-06-13 12:40:00|42150.1|42130.1|42116|42096|42175.1|42155.1|42115.1|42095.1|194
1655124300000|2022-06-13 12:45:00|42118.5|42098.5|42097.7|42077.7|42119.1|42099.1|42073.7|42053.7|322
1655124600000|2022-06-13 12:50:00|42097.1|42077.1|42112.7|42092.7|42147.7|42127.7|42090.2|42070.2|258
1655124900000|2022-06-13 12:55:00|42111.6|42091.6|42207.1|42187.1|42218.2|42198.2|42092.7|42072.7|569
1655125200000|2022-06-13 13:00:00|42202.7|42182.7|42154.6|42134.6|42247.7|42227.7|42141.6|42121.6|1175
1655125500000|2022-06-13 13:05:00|42154.1|42134.1|42191.6|42171.6|42207.7|42187.7|42139.1|42119.1|1167
1655125800000|2022-06-13 13:10:00|42191.1|42171.1|42284.7|42264.7|42290.2|42270.2|42161.1|42141.1|617
1655126100000|2022-06-13 13:15:00|42282.2|42262.2|42255.2|42235.2|42287.2|42267.2|42203.6|42183.6|535
1655126400000|2022-06-13 13:20:00|42252.7|42232.7|42213.3|42193.3|42280.2|42260.2|42199.7|42179.7|458
1655126700000|2022-06-13 13:25:00|42212.2|42192.2|42209.7|42189.7|42232.7|42212.7|42182.7|42162.7|367
1655127000000|2022-06-13 13:30:00|42209.2|42189.2|42276.9|42256.9|42310.4|42290.4|42202.7|42182.7|557
1655127300000|2022-06-13 13:35:00|42276.3|42256.3|42171.9|42151.9|42276.3|42256.3|42171.9|42151.9|475
1655127600000|2022-06-13 13:40:00|42172.4|42152.4|42186.9|42166.9|42206.9|42186.9|42152.4|42132.4|347
1655127900000|2022-06-13 13:45:00|42184.9|42164.9|42191.9|42171.9|42245.5|42225.5|42177.4|42157.4|404
1655128200000|2022-06-13 13:50:00|42192.4|42172.4|42189.4|42169.4|42229.9|42209.9|42169.4|42149.4|340
1655128500000|2022-06-13 13:55:00|42188.9|42168.9|42133.3|42113.3|42194.9|42174.9|42133.3|42113.3|293
1655128800000|2022-06-13 14:00:00|42133.9|42113.9|42093.3|42073.3|42141.4|42121.4|42058.3|42038.3|621
1655129100000|2022-06-13 14:05:00|42093.9|42073.9|42078.9|42058.9|42120.8|42100.8|42068.3|42048.3|235
1655129400000|2022-06-13 14:10:00|42076.4|42056.4|42027.3|42007.3|42089.4|42069.4|42012.8|41992.8|1252
1655129700000|2022-06-13 14:15:00|42025.3|42005.3|42005.9|41985.9|42037.8|42017.8|42002.8|41982.8|436
1655130000000|2022-06-13 14:20:00|42007.8|41987.8|42034.3|42014.3|42059.3|42039.3|42002.8|41982.8|383
1655130300000|2022-06-13 14:25:00|42034.8|42014.8|42055.4|42035.4|42055.4|42035.4|41972.8|41952.8|401
1655130600000|2022-06-13 14:30:00|42053.4|42033.4|42045.9|42025.9|42063.4|42043.4|42012.9|41992.9|290
1655130900000|2022-06-13 14:35:00|42045.4|42025.4|41992.3|41972.3|42053.4|42033.4|41990.4|41970.4|364
1655131200000|2022-06-13 14:40:00|41990.4|41970.4|41957.3|41937.3|42005.9|41985.9|41954.8|41934.8|414
1655131500000|2022-06-13 14:45:00|41957.9|41937.9|41896.3|41876.3|41964.8|41944.8|41891.8|41871.8|628
1655131800000|2022-06-13 14:50:00|41891.8|41871.8|41921.8|41901.8|41936.8|41916.8|41886.3|41866.3|344
1655132100000|2022-06-13 14:55:00|41922.4|41902.4|41926.3|41906.3|41942.4|41922.4|41904.3|41884.3|506
1655132400000|2022-06-13 15:00:00|41923.8|41903.8|41903.8|41883.8|41931.8|41911.8|41901.8|41881.8|267
1655132700000|2022-06-13 15:05:00|41904.3|41884.3|41908.8|41888.8|41930.8|41910.8|41858.3|41838.3|1859
1655133000000|2022-06-13 15:10:00|41906.3|41886.3|41962.4|41942.4|41972.4|41952.4|41888.8|41868.8|439
1655133300000|2022-06-13 15:15:00|41962.9|41942.9|42032.4|42012.4|42042.9|42022.9|41962.4|41942.4|476
1655133600000|2022-06-13 15:20:00|42030.4|42010.4|42068.5|42048.5|42069|42049|42007.9|41987.9|369
1655133900000|2022-06-13 15:25:00|42069|42049|42086.5|42066.5|42108|42088|42065.5|42045.5|598
1655134200000|2022-06-13 15:30:00|42088.5|42068.5|42034.9|42014.9|42096|42076|42030.5|42010.5|275
1655134500000|2022-06-13 15:35:00|42035.5|42015.5|42093|42073|42113|42093|42035.5|42015.5|436
1655134800000|2022-06-13 15:40:00|42092.4|42072.4|42145.5|42125.5|42162.5|42142.5|42088.5|42068.5|589
1655135100000|2022-06-13 15:45:00|42147.5|42127.5|42218|42198|42218|42198|42113|42093|702
1655135400000|2022-06-13 15:50:00|42218.5|42198.5|42182.5|42162.5|42230.5|42210.5|42167.5|42147.5|365
1655135700000|2022-06-13 15:55:00|42183|42163|42264.5|42244.5|42286.4|42266.4|42183|42163|352
1655136000000|2022-06-13 16:00:00|42267.5|42247.5|42340|42320|42377.5|42357.5|42267.5|42247.5|495
1655136300000|2022-06-13 16:05:00|42351.4|42331.4|42384.5|42364.5|42417|42397|42351.4|42331.4|396
1655136600000|2022-06-13 16:10:00|42383.9|42363.9|42455|42435|42471.4|42451.4|42379.5|42359.5|663
1655136900000|2022-06-13 16:15:00|42457|42437|42487.5|42467.5|42514.5|42494.5|42435.6|42415.6|630
1655137200000|2022-06-13 16:20:00|42488.1|42468.1|42467.7|42447.7|42510.6|42490.6|42464.7|42444.7|1541
1655137500000|2022-06-13 16:25:00|42468.2|42448.2|42455.2|42435.2|42497.7|42477.7|42445.2|42425.2|330
1655137800000|2022-06-13 16:30:00|42452.7|42432.7|42484.7|42464.7|42502.2|42482.2|42444.7|42424.7|542
1655138100000|2022-06-13 16:35:00|42484.2|42464.2|42484.7|42464.7|42527.2|42507.2|42466.7|42446.7|455
1655138400000|2022-06-13 16:40:00|42486.7|42466.7|42381.7|42361.7|42494.2|42474.2|42360.6|42340.6|540
1655138700000|2022-06-13 16:45:00|42382.2|42362.2|42329.2|42309.2|42384.2|42364.2|42313.7|42293.7|261
1655139000000|2022-06-13 16:50:00|42326.7|42306.7|42328.3|42308.3|42359.7|42339.7|42318.7|42298.7|523
1655139300000|2022-06-13 16:55:00|42328.8|42308.8|42230.3|42210.3|42347.8|42327.8|42221.7|42201.7|2144
1655139600000|2022-06-13 17:00:00|42230.8|42210.8|42191.9|42171.9|42246.3|42226.3|42170.3|42150.3|691
1655139900000|2022-06-13 17:05:00|42193.9|42173.9|42238.9|42218.9|42248.9|42228.9|42188.9|42168.9|167
1655140200000|2022-06-13 17:10:00|42238.3|42218.3|42223.9|42203.9|42243.3|42223.3|42195.8|42175.8|57
1655140500000|2022-06-13 17:15:00|42221.9|42201.9|42263.3|42243.3|42263.3|42243.3|42218.3|42198.3|45
1655140800000|2022-06-13 17:20:00|42265.8|42245.8|42278.9|42258.9|42298.9|42278.9|42255.8|42235.8|82
1655141100000|2022-06-13 17:25:00|42278.4|42258.4|42276.9|42256.9|42293.9|42273.9|42251.4|42231.4|117
1655141400000|2022-06-13 17:30:00|42278.9|42258.9|42238.9|42218.9|42278.9|42258.9|42236.4|42216.4|53
1655141700000|2022-06-13 17:35:00|42238.4|42218.4|42289.4|42269.4|42289.4|42269.4|42238.4|42218.4|68
1655142000000|2022-06-13 17:40:00|42291.4|42271.4|42344.8|42324.8|42358.9|42338.9|42291.4|42271.4|221
1655142300000|2022-06-13 17:45:00|42342.3|42322.3|42342.9|42322.9|42347.3|42327.3|42330.4|42310.4|72
1655142600000|2022-06-13 17:50:00|42340.4|42320.4|42297.9|42277.9|42342.9|42322.9|42282.9|42262.9|49
1655142900000|2022-06-13 17:55:00|42298.4|42278.4|42295.4|42275.4|42335.4|42315.4|42290.9|42270.9|95
1655143200000|2022-06-13 18:00:00|42297.9|42277.9|42274.9|42254.9|42302.9|42282.9|42274.9|42254.9|64
1655143500000|2022-06-13 18:05:00|42275.4|42255.4|42240.9|42220.9|42277.9|42257.9|42232.4|42212.4|68
1655143800000|2022-06-13 18:10:00|42240.4|42220.4|42220.4|42200.4|42243.4|42223.4|42213.4|42193.4|22
1655144100000|2022-06-13 18:15:00|42222.9|42202.9|42227.9|42207.9|42250.9|42230.9|42222.4|42202.4|15
1655144400000|2022-06-13 18:20:00|42229.9|42209.9|42206|42186|42251|42231|42206|42186|32
1655144700000|2022-06-13 18:25:00|42205.4|42185.4|42182.9|42162.9|42221|42201|42182.9|42162.9|75
1655145000000|2022-06-13 18:30:00|42182.4|42162.4|42174.9|42154.9|42187.4|42167.4|42117.9|42097.9|97
1655145300000|2022-06-13 18:35:00|42173|42153|42218|42198|42245.5|42225.5|42168.5|42148.5|47
1655145600000|2022-06-13 18:40:00|42220.5|42200.5|42223|42203|42255.5|42235.5|42204.9|42184.9|24
1655145900000|2022-06-13 18:45:00|42223.5|42203.5|42213|42193|42255.5|42235.5|42207.4|42187.4|19
1655146200000|2022-06-13 18:50:00|42212.4|42192.4|42183|42163|42215.5|42195.5|42167.5|42147.5|15
1655146500000|2022-06-13 18:55:00|42180|42160|42155.5|42135.5|42183|42163|42153|42133|24
1655146800000|2022-06-13 19:00:00|42158|42138|42172.5|42152.5|42178|42158|42115.5|42095.5|34
1655147100000|2022-06-13 19:05:00|42170.5|42150.5|42145.5|42125.5|42190.5|42170.5|42133.5|42113.5|32
1655147400000|2022-06-13 19:10:00|42148|42128|42145|42125|42158|42138|42133|42113|170
1655147700000|2022-06-13 19:15:00|42143|42123|42150.5|42130.5|42295.5|42275.5|42093|42073|165
1655148000000|2022-06-13 19:20:00|42150|42130|42103|42083|42174.1|42154.1|42100.5|42080.5|50
1655148300000|2022-06-13 19:25:00|42103.6|42083.6|42080|42060|42120.5|42100.5|42080|42060|25
1655148600000|2022-06-13 19:30:00|42080.6|42060.6|42098.1|42078.1|42103.1|42083.1|42033.1|42013.1|171
1655148900000|2022-06-13 19:35:00|42097.5|42077.5|42090.6|42070.6|42166.1|42146.1|42090|42070|97
1655149200000|2022-06-13 19:40:00|42091.1|42071.1|42103.1|42083.1|42118.1|42098.1|42080.6|42060.6|35
1655149500000|2022-06-13 19:45:00|42100.6|42080.6|42116.1|42096.1|42156.1|42136.1|42098.1|42078.1|48
1655149800000|2022-06-13 19:50:00|42120.6|42100.6|42125.6|42105.6|42135.6|42115.6|42098.6|42078.6|60
1655150100000|2022-06-13 19:55:00|42126.1|42106.1|42154.2|42134.2|42157.6|42137.6|42126.1|42106.1|46
1655150400000|2022-06-13 20:00:00|42151.7|42131.7|42150.6|42130.6|42160.1|42140.1|42138.1|42118.1|32
1655150700000|2022-06-13 20:05:00|42148.1|42128.1|42133.1|42113.1|42158.1|42138.1|42133.1|42113.1|9
1655151000000|2022-06-13 20:10:00|42135.6|42115.6|42123.1|42103.1|42135.6|42115.6|42123.1|42103.1|27
1655151300000|2022-06-13 20:15:00|42121.2|42101.2|42110.6|42090.6|42128.1|42108.1|42110.1|42090.1|15
1655151600000|2022-06-13 20:20:00|42111.2|42091.2|42090.7|42070.7|42112.6|42092.6|42081.2|42061.2|23
1655151900000|2022-06-13 20:25:00|42085.7|42065.7|42094.2|42074.2|42123.2|42103.2|42073.2|42053.2|58
1655152200000|2022-06-13 20:30:00|42096.2|42076.2|42108.2|42088.2|42118.2|42098.2|42096.2|42076.2|14
1655152500000|2022-06-13 20:35:00|42107.6|42087.6|42128.7|42108.7|42128.7|42108.7|42100.7|42080.7|21
1655152800000|2022-06-13 20:40:00|42129.2|42109.2|42133.2|42113.2|42133.7|42113.7|42128.2|42108.2|28
1655153100000|2022-06-13 20:45:00|42132.7|42112.7|42120.7|42100.7|42132.7|42112.7|42115.7|42095.7|26
1655153400000|2022-06-13 20:50:00|42119.6|42099.6|42123.7|42103.7|42138.2|42118.2|42115.7|42095.7|43
1655153700000|2022-06-13 20:55:00|42121.2|42101.2|42126.8|42106.8|42126.8|42106.8|42111.8|42091.8|38
1655157600000|2022-06-13 22:00:00|42125.8|42105.8|42106.9|42086.9|42151.4|42131.4|42106.9|42086.9|48
1655157900000|2022-06-13 22:05:00|42108.9|42088.9|42114.4|42094.4|42119.9|42099.9|42106.9|42086.9|24
1655158200000|2022-06-13 22:10:00|42116.9|42096.9|42114.4|42094.4|42131.9|42111.9|42114.4|42094.4|12
1655158500000|2022-06-13 22:15:00|42116.4|42096.4|42126.9|42106.9|42141.9|42121.9|42114.4|42094.4|19
1655158800000|2022-06-13 22:20:00|42126.4|42106.4|42124.4|42104.4|42126.4|42106.4|42107.4|42087.4|14
1655159100000|2022-06-13 22:25:00|42123.9|42103.9|42136.9|42116.9|42139.4|42119.4|42121.9|42101.9|5
1655159400000|2022-06-13 22:30:00|42137.5|42117.5|42136.9|42116.9|42149.4|42129.4|42134.4|42114.4|9
1655159700000|2022-06-13 22:35:00|42136.4|42116.4|42139.4|42119.4|42144.4|42124.4|42126.4|42106.4|26
1655160000000|2022-06-13 22:40:00|42140|42120|42144.5|42124.5|42144.5|42124.5|42134.4|42114.4|5
1655160300000|2022-06-13 22:45:00|42143.9|42123.9|42147|42127|42152.5|42132.5|42142|42122|15
1655160600000|2022-06-13 22:50:00|42146.4|42126.4|42172|42152|42172|42152|42144.5|42124.5|15
1655160900000|2022-06-13 22:55:00|42169.5|42149.5|42169.5|42149.5|42179.5|42159.5|42164.5|42144.5|27
1655161200000|2022-06-13 23:00:00|42169|42149|42184.5|42164.5|42189.5|42169.5|42159|42139|24
1655161500000|2022-06-13 23:05:00|42182.5|42162.5|42183.6|42163.6|42185|42165|42175.5|42155.5|48
1655161800000|2022-06-13 23:10:00|42185.5|42165.5|42171.1|42151.1|42193|42173|42169.1|42149.1|18
1655162100000|2022-06-13 23:15:00|42170.6|42150.6|42160.6|42140.6|42170.6|42150.6|42153.6|42133.6|8
1655162400000|2022-06-13 23:20:00|42160|42140|42170.6|42150.6|42173.1|42153.1|42158.1|42138.1|8
1655162700000|2022-06-13 23:25:00|42168.1|42148.1|42180.6|42160.6|42180.6|42160.6|42165.6|42145.6|6
1655163000000|2022-06-13 23:30:00|42180.1|42160.1|42161.1|42141.1|42180.6|42160.6|42160.6|42140.6|5
1655163300000|2022-06-13 23:35:00|42163.1|42143.1|42156.1|42136.1|42165.6|42145.6|42148.1|42128.1|14
1655163600000|2022-06-13 23:40:00|42158.1|42138.1|42139.6|42119.6|42158.1|42138.1|42135.6|42115.6|21
1655163900000|2022-06-13 23:45:00|42137.6|42117.6|42163.1|42143.1|42165.6|42145.6|42135.6|42115.6|15
1655164200000|2022-06-13 23:50:00|42163.6|42143.6|42183.1|42163.1|42188.1|42168.1|42160.6|42140.6|17
1655164500000|2022-06-13 23:55:00|42182.6|42162.6|42208.1|42188.1|42210.6|42190.6|42173.7|42153.7|44
1655164800000|2022-06-14 00:00:00|42206.2|42186.2|42180.6|42160.6|42245.6|42225.6|42170.6|42150.6|119
1655165100000|2022-06-14 00:05:00|42181.2|42161.2|42280.6|42260.6|42280.6|42260.6|42178.1|42158.1|52
1655165400000|2022-06-14 00:10:00|42278.1|42258.1|42273.7|42253.7|42310.7|42290.7|42258.2|42238.2|52
1655165700000|2022-06-14 00:15:00|42275.7|42255.7|42213.2|42193.2|42280.7|42260.7|42205.7|42185.7|33
1655166000000|2022-06-14 00:20:00|42215.7|42195.7|42271.2|42251.2|42271.2|42251.2|42215.7|42195.7|35
1655166300000|2022-06-14 00:25:00|42273.7|42253.7|42288.2|42268.2|42290.7|42270.7|42260.7|42240.7|41
1655166600000|2022-06-14 00:30:00|42290.7|42270.7|42298.2|42278.2|42320.7|42300.7|42275.7|42255.7|63
1655166900000|2022-06-14 00:35:00|42300.7|42280.7|42320.7|42300.7|42325.7|42305.7|42285.7|42265.7|47
1655167200000|2022-06-14 00:40:00|42321.2|42301.2|42358.7|42338.7|42358.7|42338.7|42320.7|42300.7|44
1655167500000|2022-06-14 00:45:00|42362.7|42342.7|42303.2|42283.2|42363.2|42343.2|42302.7|42282.7|54
1655167800000|2022-06-14 00:50:00|42305.7|42285.7|42308.2|42288.2|42323.2|42303.2|42285.7|42265.7|47
1655168100000|2022-06-14 00:55:00|42310.7|42290.7|42295.2|42275.2|42317.7|42297.7|42285.7|42265.7|35
1655168400000|2022-06-14 01:00:00|42295.7|42275.7|42308.2|42288.2|42340.7|42320.7|42283.2|42263.2|167
1655168700000|2022-06-14 01:05:00|42310.7|42290.7|42213.3|42193.3|42311.8|42291.8|42213.2|42193.2|136
1655169000000|2022-06-14 01:10:00|42210.2|42190.2|42167.7|42147.7|42210.2|42190.2|42153.3|42133.3|145
1655169300000|2022-06-14 01:15:00|42167.2|42147.2|42138.3|42118.3|42168.3|42148.3|42115.8|42095.8|147
1655169600000|2022-06-14 01:20:00|42138.8|42118.8|42192.8|42172.8|42192.8|42172.8|42138.3|42118.3|73
1655169900000|2022-06-14 01:25:00|42193.3|42173.3|42220.8|42200.8|42250.8|42230.8|42185.3|42165.3|91
1655170200000|2022-06-14 01:30:00|42220.3|42200.3|42240.8|42220.8|42250.8|42230.8|42168.3|42148.3|96
1655170500000|2022-06-14 01:35:00|42240.3|42220.3|42260.8|42240.8|42272.8|42252.8|42235.8|42215.8|81
1655170800000|2022-06-14 01:40:00|42258.8|42238.8|42250.8|42230.8|42275.8|42255.8|42243.3|42223.3|98
1655171100000|2022-06-14 01:45:00|42248.3|42228.3|42230.8|42210.8|42253.3|42233.3|42203.3|42183.3|66
1655171400000|2022-06-14 01:50:00|42228.3|42208.3|42234.8|42214.8|42257.8|42237.8|42223.3|42203.3|66
1655171700000|2022-06-14 01:55:00|42230.8|42210.8|42177.8|42157.8|42230.8|42210.8|42167.8|42147.8|113
1655172000000|2022-06-14 02:00:00|42177.3|42157.3|42176.8|42156.8|42215.3|42195.3|42170.3|42150.3|85
1655172300000|2022-06-14 02:05:00|42176.3|42156.3|42214.8|42194.8|42216.8|42196.8|42169.8|42149.8|81
1655172600000|2022-06-14 02:10:00|42209.8|42189.8|42212.8|42192.8|42219.8|42199.8|42189.8|42169.8|41
1655172900000|2022-06-14 02:15:00|42214.8|42194.8|42177.3|42157.3|42214.8|42194.8|42169.8|42149.8|36
1655173200000|2022-06-14 02:20:00|42174.8|42154.8|42189.8|42169.8|42194.8|42174.8|42169.8|42149.8|32
1655173500000|2022-06-14 02:25:00|42191.8|42171.8|42182.4|42162.4|42222.9|42202.9|42174.8|42154.8|58
1655173800000|2022-06-14 02:30:00|42179.9|42159.9|42261.3|42241.3|42272.9|42252.9|42179.9|42159.9|88
1655174100000|2022-06-14 02:35:00|42255.4|42235.4|42242.9|42222.9|42280.4|42260.4|42237.9|42217.9|80
1655174400000|2022-06-14 02:40:00|42243.4|42223.4|42237.4|42217.4|42257.9|42237.9|42227.4|42207.4|53
1655174700000|2022-06-14 02:45:00|42240.4|42220.4|42232.4|42212.4|42250.4|42230.4|42219.9|42199.9|55
1655175000000|2022-06-14 02:50:00|42231.9|42211.9|42267.9|42247.9|42268.4|42248.4|42229.9|42209.9|64
1655175300000|2022-06-14 02:55:00|42265.9|42245.9|42277.9|42257.9|42294.9|42274.9|42252.9|42232.9|78
1655175600000|2022-06-14 03:00:00|42279.9|42259.9|42319.5|42299.5|42319.5|42299.5|42257|42237|81
1655175900000|2022-06-14 03:05:00|42335.4|42315.4|42307.4|42287.4|42341.9|42321.9|42306.9|42286.9|105
1655176200000|2022-06-14 03:10:00|42307.9|42287.9|42282.4|42262.4|42332.4|42312.4|42282.4|42262.4|84
1655176500000|2022-06-14 03:15:00|42284.9|42264.9|42274.9|42254.9|42284.9|42264.9|42250.5|42230.5|107
1655176800000|2022-06-14 03:20:00|42272.4|42252.4|42289.4|42269.4|42297.4|42277.4|42272.4|42252.4|104
1655177100000|2022-06-14 03:25:00|42287.4|42267.4|42303|42283|42322.5|42302.5|42277.5|42257.5|34
1655177400000|2022-06-14 03:30:00|42300.5|42280.5|42280|42260|42305|42285|42260|42240|38
1655177700000|2022-06-14 03:35:00|42282.5|42262.5|42277.5|42257.5|42287.5|42267.5|42267.5|42247.5|22
1655178000000|2022-06-14 03:40:00|42275|42255|42253|42233|42275|42255|42253|42233|13
1655178300000|2022-06-14 03:45:00|42252.5|42232.5|42285|42265|42295|42275|42240.5|42220.5|43
1655178600000|2022-06-14 03:50:00|42287|42267|42282.5|42262.5|42290|42270|42260|42240|20
1655178900000|2022-06-14 03:55:00|42280.5|42260.5|42275|42255|42285|42265|42269.5|42249.5|25
1655179200000|2022-06-14 04:00:00|42272.5|42252.5|42373|42353|42390|42370|42272.5|42252.5|77
1655179500000|2022-06-14 04:05:00|42375|42355|42355|42335|42375.5|42355.5|42345|42325|41
1655179800000|2022-06-14 04:10:00|42357.5|42337.5|42362|42342|42367.5|42347.5|42347.5|42327.5|35
1655180100000|2022-06-14 04:15:00|42362.5|42342.5|42365|42345|42380.6|42360.6|42362.5|42342.5|25
1655180400000|2022-06-14 04:20:00|42362.5|42342.5|42352.6|42332.6|42363.1|42343.1|42350|42330|22
1655180700000|2022-06-14 04:25:00|42353.1|42333.1|42352.6|42332.6|42360.1|42340.1|42329.5|42309.5|16
1655181000000|2022-06-14 04:30:00|42350.1|42330.1|42350.1|42330.1|42352.6|42332.6|42315.1|42295.1|34
1655181300000|2022-06-14 04:35:00|42352.6|42332.6|42320.1|42300.1|42352.6|42332.6|42317.6|42297.6|15
1655181600000|2022-06-14 04:40:00|42315.1|42295.1|42305.1|42285.1|42328.1|42308.1|42305.1|42285.1|31
1655181900000|2022-06-14 04:45:00|42303.1|42283.1|42285.1|42265.1|42305.1|42285.1|42282.6|42262.6|43
1655182200000|2022-06-14 04:50:00|42282.6|42262.6|42281.6|42261.6|42287.6|42267.6|42260.6|42240.6|62
1655182500000|2022-06-14 04:55:00|42279.6|42259.6|42292.6|42272.6|42302.6|42282.6|42275.1|42255.1|32
1655182800000|2022-06-14 05:00:00|42295.1|42275.1|42325.1|42305.1|42332.6|42312.6|42277.1|42257.1|64
1655183100000|2022-06-14 05:05:00|42323.1|42303.1|42335.1|42315.1|42392.1|42372.1|42323.1|42303.1|94
1655183400000|2022-06-14 05:10:00|42337.1|42317.1|42347.6|42327.6|42353.2|42333.2|42307.6|42287.6|25
1655183700000|2022-06-14 05:15:00|42348.2|42328.2|42350.2|42330.2|42350.2|42330.2|42302.6|42282.6|54
1655184000000|2022-06-14 05:20:00|42349.6|42329.6|42287.7|42267.7|42352.1|42332.1|42287.7|42267.7|30
1655184300000|2022-06-14 05:25:00|42287.1|42267.1|42275.2|42255.2|42298.2|42278.2|42267.1|42247.1|57
1655184600000|2022-06-14 05:30:00|42272.7|42252.7|42326.1|42306.1|42336.1|42316.1|42272.7|42252.7|108
1655184900000|2022-06-14 05:35:00|42323.6|42303.6|42364.2|42344.2|42381.7|42361.7|42311.7|42291.7|155
1655185200000|2022-06-14 05:40:00|42366.7|42346.7|42426.2|42406.2|42426.2|42406.2|42363.6|42343.6|95
1655185500000|2022-06-14 05:45:00|42424.2|42404.2|42477.2|42457.2|42497.2|42477.2|42411.7|42391.7|208
1655185800000|2022-06-14 05:50:00|42476.7|42456.7|42473.7|42453.7|42499.7|42479.7|42446.7|42426.7|133
1655186100000|2022-06-14 05:55:00|42472.2|42452.2|42471.7|42451.7|42479.2|42459.2|42459.2|42439.2|126
1655186400000|2022-06-14 06:00:00|42472.2|42452.2|42549.2|42529.2|42552.2|42532.2|42459.2|42439.2|229
1655186700000|2022-06-14 06:05:00|42551.2|42531.2|42513.2|42493.2|42553.2|42533.2|42506.2|42486.2|140
1655187000000|2022-06-14 06:10:00|42510.7|42490.7|42504.2|42484.2|42511.2|42491.2|42464.2|42444.2|269
1655187300000|2022-06-14 06:15:00|42503.2|42483.2|42510.7|42490.7|42513.2|42493.2|42471.7|42451.7|59
1655187600000|2022-06-14 06:20:00|42511.2|42491.2|42530.7|42510.7|42535.7|42515.7|42485.7|42465.7|101
1655187900000|2022-06-14 06:25:00|42533.2|42513.2|42544.3|42524.3|42576.7|42556.7|42528.2|42508.2|273
1655188200000|2022-06-14 06:30:00|42544.8|42524.8|42598.7|42578.7|42606.2|42586.2|42541.2|42521.2|294
1655188500000|2022-06-14 06:35:00|42599.3|42579.3|42578.2|42558.2|42611.8|42591.8|42560.7|42540.7|116
1655188800000|2022-06-14 06:40:00|42575.7|42555.7|42598.3|42578.3|42598.3|42578.3|42557.2|42537.2|89
1655189100000|2022-06-14 06:45:00|42598.8|42578.8|42608.3|42588.3|42630.8|42610.8|42593.3|42573.3|122
1655189400000|2022-06-14 06:50:00|42605.8|42585.8|42625.8|42605.8|42630.8|42610.8|42601.3|42581.3|235
1655189700000|2022-06-14 06:55:00|42623.8|42603.8|42611.8|42591.8|42648.8|42628.8|42606.8|42586.8|450
1655190000000|2022-06-14 07:00:00|42611.3|42591.3|42621.8|42601.8|42634.3|42614.3|42556.3|42536.3|146
1655190300000|2022-06-14 07:05:00|42619.8|42599.8|42554.3|42534.3|42622.3|42602.3|42550.3|42530.3|87
1655190600000|2022-06-14 07:10:00|42558.8|42538.8|42479.3|42459.3|42558.8|42538.8|42476.8|42456.8|121
1655190900000|2022-06-14 07:15:00|42477.3|42457.3|42524.3|42504.3|42526.8|42506.8|42476.8|42456.8|73
1655191200000|2022-06-14 07:20:00|42521.8|42501.8|42508.8|42488.8|42528.8|42508.8|42474.9|42454.9|55
1655191500000|2022-06-14 07:25:00|42506.9|42486.9|42413.9|42393.9|42511.9|42491.9|42407.4|42387.4|155
1655191800000|2022-06-14 07:30:00|42408.9|42388.9|42513.4|42493.4|42515.9|42495.9|42382.9|42362.9|165
1655192100000|2022-06-14 07:35:00|42511.4|42491.4|42455.9|42435.9|42526.4|42506.4|42455.9|42435.9|99
1655192400000|2022-06-14 07:40:00|42458.4|42438.4|42488.4|42468.4|42488.4|42468.4|42448.4|42428.4|47
1655192700000|2022-06-14 07:45:00|42487.9|42467.9|42457.9|42437.9|42495.9|42475.9|42457.9|42437.9|56
1655193000000|2022-06-14 07:50:00|42458.4|42438.4|42465.9|42445.9|42485.9|42465.9|42446.4|42426.4|43
1655193300000|2022-06-14 07:55:00|42470.9|42450.9|42443.4|42423.4|42478.4|42458.4|42433.4|42413.4|52
1655193600000|2022-06-14 08:00:00|42442.9|42422.9|42344.9|42324.9|42442.9|42422.9|42322.4|42302.4|248
1655193900000|2022-06-14 08:05:00|42352.4|42332.4|42349.9|42329.9|42362.9|42342.9|42327.4|42307.4|86
1655194200000|2022-06-14 08:10:00|42347.4|42327.4|42301.4|42281.4|42347.4|42327.4|42299.9|42279.9|101
1655194500000|2022-06-14 08:15:00|42299.4|42279.4|42307.4|42287.4|42327.4|42307.4|42294.4|42274.4|93
1655194800000|2022-06-14 08:20:00|42304.9|42284.9|42341.9|42321.9|42369.9|42349.9|42294.4|42274.4|55
1655195100000|2022-06-14 08:25:00|42339.9|42319.9|42315.4|42295.4|42352.4|42332.4|42299.9|42279.9|44
1655195400000|2022-06-14 08:30:00|42312.4|42292.4|42352.4|42332.4|42355.5|42335.5|42299.4|42279.4|44
1655195700000|2022-06-14 08:35:00|42357.4|42337.4|42322.5|42302.5|42357.4|42337.4|42305|42285|42
1655196000000|2022-06-14 08:40:00|42323|42303|42307.5|42287.5|42357|42337|42307.5|42287.5|42
1655196300000|2022-06-14 08:45:00|42310|42290|42292|42272|42342.5|42322.5|42292|42272|32
1655196600000|2022-06-14 08:50:00|42287|42267|42282.5|42262.5|42307.5|42287.5|42269.5|42249.5|102
1655196900000|2022-06-14 08:55:00|42280|42260|42275|42255|42297.5|42277.5|42262|42242|110
1655197200000|2022-06-14 09:00:00|42272.5|42252.5|42260|42240|42277.5|42257.5|42257.5|42237.5|63
1655197500000|2022-06-14 09:05:00|42259.5|42239.5|42257.5|42237.5|42270.5|42250.5|42241|42221|148
1655197800000|2022-06-14 09:10:00|42255|42235|42220|42200|42267.5|42247.5|42194.5|42174.5|138
1655198100000|2022-06-14 09:15:00|42219.5|42199.5|42210|42190|42222.5|42202.5|42167|42147|97
1655198400000|2022-06-14 09:20:00|42209.5|42189.5|42227.5|42207.5|42237.5|42217.5|42200|42180|62
1655198700000|2022-06-14 09:25:00|42223.6|42203.6|42173.6|42153.6|42223.6|42203.6|42155.6|42135.6|526
1655199000000|2022-06-14 09:30:00|42174.1|42154.1|42204.6|42184.6|42219.6|42199.6|42171.6|42151.6|212
1655199300000|2022-06-14 09:35:00|42202.1|42182.1|42253.6|42233.6|42269.1|42249.1|42174.1|42154.1|128
1655199600000|2022-06-14 09:40:00|42253.1|42233.1|42219.6|42199.6|42257.6|42237.6|42214.1|42194.1|76
1655199900000|2022-06-14 09:45:00|42217.1|42197.1|42257.6|42237.6|42258.1|42238.1|42217.1|42197.1|72
1655200200000|2022-06-14 09:50:00|42260.1|42240.1|42237.6|42217.6|42273.1|42253.1|42237.1|42217.1|126
1655200500000|2022-06-14 09:55:00|42238.1|42218.1|42219.6|42199.6|42242.1|42222.1|42214.6|42194.6|65
1655200800000|2022-06-14 10:00:00|42217.1|42197.1|42077.1|42057.1|42217.1|42197.1|42074.6|42054.6|353
1655201100000|2022-06-14 10:05:00|42076.6|42056.6|42103.6|42083.6|42103.6|42083.6|42067.1|42047.1|150
1655201400000|2022-06-14 10:10:00|42099.7|42079.7|42064.7|42044.7|42099.7|42079.7|42044.7|42024.7|138
1655201700000|2022-06-14 10:15:00|42069.7|42049.7|42077.2|42057.2|42100.2|42080.2|42069.7|42049.7|98
1655202000000|2022-06-14 10:20:00|42076.7|42056.7|42084.7|42064.7|42106.7|42086.7|42065.2|42045.2|77
1655202300000|2022-06-14 10:25:00|42086.7|42066.7|42084.7|42064.7|42099.7|42079.7|42064.7|42044.7|96
1655202600000|2022-06-14 10:30:00|42084.2|42064.2|42160.2|42140.2|42195.2|42175.2|42072.7|42052.7|309
1655202900000|2022-06-14 10:35:00|42160.7|42140.7|42153.7|42133.7|42165.7|42145.7|42130.7|42110.7|76
1655203200000|2022-06-14 10:40:00|42154.2|42134.2|42203.7|42183.7|42205.7|42185.7|42154.2|42134.2|75
1655203500000|2022-06-14 10:45:00|42201.7|42181.7|42193.7|42173.7|42242.7|42222.7|42185.7|42165.7|475
1655203800000|2022-06-14 10:50:00|42195.7|42175.7|42243.2|42223.2|42243.2|42223.2|42193.7|42173.7|110
1655204100000|2022-06-14 10:55:00|42245.7|42225.7|42235.2|42215.2|42255.7|42235.7|42220.7|42200.7|85
1655204400000|2022-06-14 11:00:00|42235.8|42215.8|42224.3|42204.3|42245.2|42225.2|42185.3|42165.3|119
1655204700000|2022-06-14 11:05:00|42223.8|42203.8|42190.8|42170.8|42225.8|42205.8|42176.8|42156.8|74
1655205000000|2022-06-14 11:10:00|42191.3|42171.3|42232.8|42212.8|42245.3|42225.3|42191.3|42171.3|662
1655205300000|2022-06-14 11:15:00|42234.8|42214.8|42224.3|42204.3|42242.3|42222.3|42202.3|42182.3|125
1655205600000|2022-06-14 11:20:00|42229.3|42209.3|42189.8|42169.8|42251.8|42231.8|42189.8|42169.8|88
1655205900000|2022-06-14 11:25:00|42189.3|42169.3|42179.8|42159.8|42204.3|42184.3|42174.8|42154.8|140
1655206200000|2022-06-14 11:30:00|42179.3|42159.3|42158.8|42138.8|42186.8|42166.8|42131.8|42111.8|271
1655206500000|2022-06-14 11:35:00|42156.8|42136.8|42153.8|42133.8|42185.8|42165.8|42127.8|42107.8|194
1655206800000|2022-06-14 11:40:00|42152.3|42132.3|42134.8|42114.8|42154.3|42134.3|42104.3|42084.3|120
1655207100000|2022-06-14 11:45:00|42135.3|42115.3|42119.8|42099.8|42138.4|42118.4|42087.8|42067.8|197
1655207400000|2022-06-14 11:50:00|42117.3|42097.3|42077.9|42057.9|42135.4|42115.4|42070.9|42050.9|130
1655207700000|2022-06-14 11:55:00|42078.4|42058.4|42027.9|42007.9|42095.9|42075.9|42026.4|42006.4|336
1655208000000|2022-06-14 12:00:00|42023.9|42003.9|42044.4|42024.4|42086.9|42066.9|42023.9|42003.9|252
1655208300000|2022-06-14 12:05:00|42046.4|42026.4|42058.9|42038.9|42089.9|42069.9|42046.4|42026.4|282
1655208600000|2022-06-14 12:10:00|42053.9|42033.9|42052.4|42032.4|42110.4|42090.4|42025.9|42005.9|1515
1655208900000|2022-06-14 12:15:00|42052.9|42032.9|42063.9|42043.9|42101.9|42081.9|42051.9|42031.9|589
1655209200000|2022-06-14 12:20:00|42063.4|42043.4|42127.9|42107.9|42133.4|42113.4|42063.4|42043.4|241
1655209500000|2022-06-14 12:25:00|42125.4|42105.4|42194.4|42174.4|42211.9|42191.9|42108.4|42088.4|383
1655209800000|2022-06-14 12:30:00|42193.9|42173.9|42239.4|42219.4|42244.4|42224.4|42159.4|42139.4|302
1655210100000|2022-06-14 12:35:00|42239.9|42219.9|42270.9|42250.9|42271.9|42251.9|42218.9|42198.9|297
1655210400000|2022-06-14 12:40:00|42273.4|42253.4|42256.9|42236.9|42301.9|42281.9|42248.4|42228.4|419
1655210700000|2022-06-14 12:45:00|42256.4|42236.4|42239.4|42219.4|42258.4|42238.4|42208.4|42188.4|338
1655211000000|2022-06-14 12:50:00|42241.4|42221.4|42254.5|42234.5|42260|42240|42214.4|42194.4|225
1655211300000|2022-06-14 12:55:00|42255|42235|42212.5|42192.5|42262|42242|42207.5|42187.5|245
1655211600000|2022-06-14 13:00:00|42214.5|42194.5|42258.5|42238.5|42270.5|42250.5|42213|42193|518
1655211900000|2022-06-14 13:05:00|42258|42238|42173.5|42153.5|42258|42238|42150.5|42130.5|356
1655212200000|2022-06-14 13:10:00|42174|42154|42148.5|42128.5|42174|42154|42136|42116|184
1655212500000|2022-06-14 13:15:00|42148|42128|42140|42120|42182|42162|42112.5|42092.5|1036
1655212800000|2022-06-14 13:20:00|42142.5|42122.5|42160|42140|42195|42175|42125|42105|188
1655213100000|2022-06-14 13:25:00|42159.5|42139.5|42107.5|42087.5|42160|42140|42102|42082|362
1655213400000|2022-06-14 13:30:00|42109.5|42089.5|42115|42095|42164.5|42144.5|42082.5|42062.5|776
1655213700000|2022-06-14 13:35:00|42117.5|42097.5|42124.5|42104.5|42142.5|42122.5|42088|42068|349
1655214000000|2022-06-14 13:40:00|42125|42105|42036|42016|42126.5|42106.5|42031.5|42011.5|520
1655214300000|2022-06-14 13:45:00|42040.5|42020.5|42096.1|42076.1|42127.1|42107.1|42011.5|41991.5|424
1655214600000|2022-06-14 13:50:00|42096.6|42076.6|42096.6|42076.6|42099.1|42079.1|42031.6|42011.6|201
1655214900000|2022-06-14 13:55:00|42099.1|42079.1|42106.1|42086.1|42126.6|42106.6|42083.6|42063.6|199
1655215200000|2022-06-14 14:00:00|42105.6|42085.6|42106.6|42086.6|42161.6|42141.6|42089.1|42069.1|228
1655215500000|2022-06-14 14:05:00|42104.6|42084.6|42076.6|42056.6|42109.6|42089.6|42070.6|42050.6|293
1655215800000|2022-06-14 14:10:00|42079.1|42059.1|42008.6|41988.6|42083.6|42063.6|42008.1|41988.1|894
1655216100000|2022-06-14 14:15:00|42008.1|41988.1|41975.1|41955.1|42008.6|41988.6|41955.1|41935.1|616
1655216400000|2022-06-14 14:20:00|41972.6|41952.6|41992.1|41972.1|42007.1|41987.1|41954.6|41934.6|239
1655216700000|2022-06-14 14:25:00|41991.6|41971.6|41989.1|41969.1|42027.1|42007.1|41970.1|41950.1|326
1655217000000|2022-06-14 14:30:00|41988.6|41968.6|42016.6|41996.6|42026.1|42006.1|41979.6|41959.6|202
1655217300000|2022-06-14 14:35:00|42014.1|41994.1|42016.6|41996.6|42046.6|42026.6|42006.1|41986.1|176
1655217600000|2022-06-14 14:40:00|42014.1|41994.1|41987.2|41967.2|42019.1|41999.1|41963.7|41943.7|300
1655217900000|2022-06-14 14:45:00|41988.2|41968.2|42027.2|42007.2|42094.7|42074.7|41988.2|41968.2|268
1655218200000|2022-06-14 14:50:00|42029.7|42009.7|42008.2|41988.2|42048.7|42028.7|42008.2|41988.2|411
1655218500000|2022-06-14 14:55:00|42007.7|41987.7|41938.2|41918.2|42007.7|41987.7|41933.2|41913.2|415
1655218800000|2022-06-14 15:00:00|41937.7|41917.7|41923.7|41903.7|41948.7|41928.7|41906.2|41886.2|358
1655219100000|2022-06-14 15:05:00|41921.2|41901.2|41910.7|41890.7|41938.2|41918.2|41882.7|41862.7|368
1655219400000|2022-06-14 15:10:00|41909.7|41889.7|41900.7|41880.7|41920.7|41900.7|41870.7|41850.7|344
1655219700000|2022-06-14 15:15:00|41895.2|41875.2|41893.2|41873.2|41913.2|41893.2|41870.7|41850.7|199
1655220000000|2022-06-14 15:20:00|41893.7|41873.7|41924.2|41904.2|41924.2|41904.2|41837.7|41817.7|358
1655220300000|2022-06-14 15:25:00|41923.7|41903.7|41939.8|41919.8|41950.2|41930.2|41918.2|41898.2|251
1655220600000|2022-06-14 15:30:00|41940.3|41920.3|41940.3|41920.3|41945.8|41925.8|41865.3|41845.3|260
1655220900000|2022-06-14 15:35:00|41940.8|41920.8|41902.8|41882.8|41952.8|41932.8|41898.3|41878.3|246
1655221200000|2022-06-14 15:40:00|41900.3|41880.3|41855.3|41835.3|41917.8|41897.8|41850.8|41830.8|875
1655221500000|2022-06-14 15:45:00|41845.3|41825.3|41867.8|41847.8|41911.3|41891.3|41842.8|41822.8|1007
1655221800000|2022-06-14 15:50:00|41870.3|41850.3|41863.3|41843.3|41874.8|41854.8|41834.8|41814.8|455
1655222100000|2022-06-14 15:55:00|41865.8|41845.8|41863.8|41843.8|41907.3|41887.3|41858.3|41838.3|272
1655222400000|2022-06-14 16:00:00|41848.8|41828.8|41837.8|41817.8|41856.8|41836.8|41802.3|41782.3|683
1655222700000|2022-06-14 16:05:00|41838.3|41818.3|41803.3|41783.3|41840.3|41820.3|41797.4|41777.4|408
1655223000000|2022-06-14 16:10:00|41805.4|41785.4|41797.9|41777.9|41827.4|41807.4|41782.4|41762.4|359
1655223300000|2022-06-14 16:15:00|41787.4|41767.4|41764.4|41744.4|41801.9|41781.9|41756.4|41736.4|1270
1655223600000|2022-06-14 16:20:00|41766.4|41746.4|41741.9|41721.9|41768.9|41748.9|41726.4|41706.4|543
1655223900000|2022-06-14 16:25:00|41741.4|41721.4|41759.4|41739.4|41769.9|41749.9|41729.9|41709.9|321
1655224200000|2022-06-14 16:30:00|41761.4|41741.4|41726.9|41706.9|41761.9|41741.9|41708.9|41688.9|386
1655224500000|2022-06-14 16:35:00|41723.9|41703.9|41718.9|41698.9|41729.9|41709.9|41686.9|41666.9|394
1655224800000|2022-06-14 16:40:00|41718.4|41698.4|41763.4|41743.4|41766.4|41746.4|41705.9|41685.9|368
1655225100000|2022-06-14 16:45:00|41763.9|41743.9|41781.9|41761.9|41794.4|41774.4|41751.9|41731.9|200
1655225400000|2022-06-14 16:50:00|41782.4|41762.4|41777|41757|41786.9|41766.9|41759.5|41739.5|200
1655225700000|2022-06-14 16:55:00|41776.5|41756.5|41714|41694|41785|41765|41712|41692|968
1655226000000|2022-06-14 17:00:00|41712|41692|41697|41677|41736.5|41716.5|41654.5|41634.5|454
1655226300000|2022-06-14 17:05:00|41696.5|41676.5|41681|41661|41702.5|41682.5|41666.5|41646.5|194
1655226600000|2022-06-14 17:10:00|41680.5|41660.5|41646|41626|41681|41661|41633.5|41613.5|294
1655226900000|2022-06-14 17:15:00|41648|41628|41688.5|41668.5|41708.5|41688.5|41645.5|41625.5|144
1655227200000|2022-06-14 17:20:00|41689|41669|41654.5|41634.5|41720.5|41700.5|41654.5|41634.5|153
1655227500000|2022-06-14 17:25:00|41655|41635|41532.5|41512.5|41657.5|41637.5|41531.5|41511.5|319
1655227800000|2022-06-14 17:30:00|41532|41512|41545.5|41525.5|41559.5|41539.5|41486.5|41466.5|1234
1655228100000|2022-06-14 17:35:00|41546|41526|41545.5|41525.5|41562.5|41542.5|41544|41524|148
1655228400000|2022-06-14 17:40:00|41541.6|41521.6|41442.1|41422.1|41541.6|41521.6|41413.5|41393.5|241
1655228700000|2022-06-14 17:45:00|41442.6|41422.6|41474.6|41454.6|41491.6|41471.6|41437.6|41417.6|114
1655229000000|2022-06-14 17:50:00|41475.1|41455.1|41562.6|41542.6|41569.6|41549.6|41461.6|41441.6|197
1655229300000|2022-06-14 17:55:00|41563.1|41543.1|41499.6|41479.6|41582.1|41562.1|41499.6|41479.6|105
1655229600000|2022-06-14 18:00:00|41499.1|41479.1|41562.6|41542.6|41567.6|41547.6|41492.6|41472.6|107
1655229900000|2022-06-14 18:05:00|41564.6|41544.6|41577.6|41557.6|41598.6|41578.6|41555.6|41535.6|81
1655230200000|2022-06-14 18:10:00|41577.1|41557.1|41539.6|41519.6|41577.1|41557.1|41526.6|41506.6|49
1655230500000|2022-06-14 18:15:00|41542.1|41522.1|41565.6|41545.6|41565.6|41545.6|41532.6|41512.6|60
1655230800000|2022-06-14 18:20:00|41566.1|41546.1|41539.2|41519.2|41587.1|41567.1|41537.2|41517.2|58
1655231100000|2022-06-14 18:25:00|41537.2|41517.2|41543.6|41523.6|41555.1|41535.1|41534.7|41514.7|32
1655231400000|2022-06-14 18:30:00|41542.7|41522.7|41565.2|41545.2|41568.2|41548.2|41537.2|41517.2|56
1655231700000|2022-06-14 18:35:00|41565.7|41545.7|41545.7|41525.7|41572.7|41552.7|41542.7|41522.7|39
1655232000000|2022-06-14 18:40:00|41546.2|41526.2|41507.7|41487.7|41547.7|41527.7|41494.7|41474.7|61
1655232300000|2022-06-14 18:45:00|41508.2|41488.2|41507.7|41487.7|41530.2|41510.2|41487.7|41467.7|46
1655232600000|2022-06-14 18:50:00|41507.2|41487.2|41507.2|41487.2|41524.7|41504.7|41504.2|41484.2|44
1655232900000|2022-06-14 18:55:00|41506.7|41486.7|41492.2|41472.2|41524.7|41504.7|41492.2|41472.2|55
1655233200000|2022-06-14 19:00:00|41492.7|41472.7|41481.7|41461.7|41502.7|41482.7|41447.2|41427.2|71
1655233500000|2022-06-14 19:05:00|41479.7|41459.7|41405.7|41385.7|41479.7|41459.7|41402.7|41382.7|150
1655233800000|2022-06-14 19:10:00|41405.2|41385.2|41361.8|41341.8|41423.7|41403.7|41361.8|41341.8|184
1655234100000|2022-06-14 19:15:00|41362.3|41342.3|41340.3|41320.3|41372.8|41352.8|41331.8|41311.8|162
1655234400000|2022-06-14 19:20:00|41339.8|41319.8|41400.3|41380.3|41400.3|41380.3|41337.8|41317.8|72
1655234700000|2022-06-14 19:25:00|41399.8|41379.8|41473.8|41453.8|41482.3|41462.3|41397.3|41377.3|60
1655235000000|2022-06-14 19:30:00|41474.8|41454.8|41509.8|41489.8|41546.8|41526.8|41472.3|41452.3|81
1655235300000|2022-06-14 19:35:00|41510.8|41490.8|41519.3|41499.3|41557.3|41537.3|41509.8|41489.8|139
1655235600000|2022-06-14 19:40:00|41515.3|41495.3|41449.8|41429.8|41539.8|41519.8|41449.8|41429.8|97
1655235900000|2022-06-14 19:45:00|41451.8|41431.8|41504.8|41484.8|41507.3|41487.3|41449.8|41429.8|79
1655236200000|2022-06-14 19:50:00|41505.8|41485.8|41481.9|41461.9|41517.3|41497.3|41479.4|41459.4|52
1655236500000|2022-06-14 19:55:00|41482.8|41462.8|41500.8|41480.8|41504.9|41484.9|41464.9|41444.9|82
1655236800000|2022-06-14 20:00:00|41502.8|41482.8|41472.4|41452.4|41527.4|41507.4|41467.4|41447.4|97
1655237100000|2022-06-14 20:05:00|41471.9|41451.9|41514.9|41494.9|41514.9|41494.9|41469.9|41449.9|31
1655237400000|2022-06-14 20:10:00|41512.9|41492.9|41504.9|41484.9|41517.4|41497.4|41502.4|41482.4|20
1655237700000|2022-06-14 20:15:00|41505.4|41485.4|41517.4|41497.4|41522.4|41502.4|41504.9|41484.9|16
1655238000000|2022-06-14 20:20:00|41514.9|41494.9|41505.4|41485.4|41514.9|41494.9|41502.4|41482.4|14
1655238300000|2022-06-14 20:25:00|41507.4|41487.4|41502.4|41482.4|41511.9|41491.9|41499.4|41479.4|33
1655238600000|2022-06-14 20:30:00|41501.9|41481.9|41511.9|41491.9|41511.9|41491.9|41484.9|41464.9|50
1655238900000|2022-06-14 20:35:00|41509.4|41489.4|41532|41512|41532|41512|41509.4|41489.4|44
1655239200000|2022-06-14 20:40:00|41527.4|41507.4|41547.5|41527.5|41547.5|41527.5|41527.4|41507.4|27
1655239500000|2022-06-14 20:45:00|41547|41527|41556.5|41536.5|41564|41544|41542|41522|34
1655239800000|2022-06-14 20:50:00|41557|41537|41554|41534|41559|41539|41554|41534|22
1655240100000|2022-06-14 20:55:00|41553.5|41533.5|41559|41539|41559|41539|41522|41502|66
1655244000000|2022-06-14 22:00:00|41381.5|41361.5|41582.1|41562.1|41584.2|41564.2|41381.5|41361.5|31
1655244300000|2022-06-14 22:05:00|41581.7|41561.7|41564.2|41544.2|41584.6|41564.6|41564.2|41544.2|20
1655244600000|2022-06-14 22:10:00|41563.7|41543.7|41566.7|41546.7|41569.2|41549.2|41558.2|41538.2|17
1655244900000|2022-06-14 22:15:00|41567.2|41547.2|41554.2|41534.2|41567.2|41547.2|41551.2|41531.2|5
1655245200000|2022-06-14 22:20:00|41556.7|41536.7|41582.2|41562.2|41582.2|41562.2|41556.7|41536.7|9
1655245500000|2022-06-14 22:25:00|41584.2|41564.2|41573.2|41553.2|41591.7|41571.7|41572.8|41552.8|19
1655245800000|2022-06-14 22:30:00|41572.8|41552.8|41569.2|41549.2|41584.2|41564.2|41557.2|41537.2|23
1655246100000|2022-06-14 22:35:00|41568.3|41548.3|41566.7|41546.7|41568.3|41548.3|41564.2|41544.2|12
1655246400000|2022-06-14 22:40:00|41569.2|41549.2|41579.2|41559.2|41579.7|41559.7|41569.2|41549.2|15
1655246700000|2022-06-14 22:45:00|41577.2|41557.2|41581.8|41561.8|41589.3|41569.3|41577.2|41557.2|5
1655247000000|2022-06-14 22:50:00|41582.2|41562.2|41562.3|41542.3|41589.3|41569.3|41561.8|41541.8|39
1655247300000|2022-06-14 22:55:00|41561.8|41541.8|41556.8|41536.8|41564.3|41544.3|41556.8|41536.8|27
1655247600000|2022-06-14 23:00:00|41559.3|41539.3|41552.3|41532.3|41559.3|41539.3|41543.2|41523.2|20
1655247900000|2022-06-14 23:05:00|41551.8|41531.8|41541.8|41521.8|41551.8|41531.8|41541.8|41521.8|12
1655248200000|2022-06-14 23:10:00|41542.3|41522.3|41519.3|41499.3|41548.8|41528.8|41514.8|41494.8|39
1655248500000|2022-06-14 23:15:00|41517.3|41497.3|41509.3|41489.3|41519.3|41499.3|41496.8|41476.8|30
1655248800000|2022-06-14 23:20:00|41509.8|41489.8|41512.3|41492.3|41513.8|41493.8|41494.3|41474.3|34
1655249100000|2022-06-14 23:25:00|41512.8|41492.8|41519.3|41499.3|41519.3|41499.3|41512.8|41492.8|6
1655249400000|2022-06-14 23:30:00|41518.9|41498.9|41524.4|41504.4|41532.3|41512.3|41516.8|41496.8|20
1655249700000|2022-06-14 23:35:00|41526.4|41506.4|41519.4|41499.4|41529.4|41509.4|41508.9|41488.9|15
1655250000000|2022-06-14 23:40:00|41521.4|41501.4|41502.4|41482.4|41521.4|41501.4|41496.9|41476.9|19
1655250300000|2022-06-14 23:45:00|41504.4|41484.4|41524.9|41504.9|41524.9|41504.9|41504.4|41484.4|14
1655250600000|2022-06-14 23:50:00|41531.9|41511.9|41562.4|41542.4|41564.4|41544.4|41531.9|41511.9|34
1655250900000|2022-06-14 23:55:00|41567.4|41547.4|41604.4|41584.4|41624.4|41604.4|41564.9|41544.9|89
1655251200000|2022-06-15 00:00:00|41603.9|41583.9|41669.4|41649.4|41676.9|41656.9|41603.9|41583.9|156
1655251500000|2022-06-15 00:05:00|41668.9|41648.9|41634.4|41614.4|41669.4|41649.4|41593.9|41573.9|82
1655251800000|2022-06-15 00:10:00|41636.5|41616.5|41626.5|41606.5|41639|41619|41606.9|41586.9|50
1655252100000|2022-06-15 00:15:00|41624.4|41604.4|41659|41639|41664.5|41644.5|41596.9|41576.9|51
1655252400000|2022-06-15 00:20:00|41657|41637|41634.5|41614.5|41662|41642|41609.5|41589.5|52
1655252700000|2022-06-15 00:25:00|41639.5|41619.5|41654|41634|41654.5|41634.5|41627|41607|65
1655253000000|2022-06-15 00:30:00|41652.5|41632.5|41655.5|41635.5|41664.5|41644.5|41634.5|41614.5|40
1655253300000|2022-06-15 00:35:00|41652.5|41632.5|41649.5|41629.5|41659.5|41639.5|41632.5|41612.5|44
1655253600000|2022-06-15 00:40:00|41650|41630|41641.5|41621.5|41654|41634|41624.5|41604.5|38
1655253900000|2022-06-15 00:45:00|41642|41622|41644.5|41624.5|41649.5|41629.5|41627|41607|55
1655254200000|2022-06-15 00:50:00|41644|41624|41644.1|41624.1|41644.1|41624.1|41629.5|41609.5|56
1655254500000|2022-06-15 00:55:00|41644.5|41624.5|41694.5|41674.5|41699.5|41679.5|41639.5|41619.5|140
1655254800000|2022-06-15 01:00:00|41694.1|41674.1|41864.1|41844.1|41881.6|41861.6|41694.1|41674.1|889
1655255100000|2022-06-15 01:05:00|41863.6|41843.6|41895.6|41875.6|41910.6|41890.6|41824.1|41804.1|297
1655255400000|2022-06-15 01:10:00|41893.6|41873.6|41950.6|41930.6|41956.1|41936.1|41868.6|41848.6|238
1655255700000|2022-06-15 01:15:00|41948.6|41928.6|41938.6|41918.6|41968.1|41948.1|41921.1|41901.1|230
1655256000000|2022-06-15 01:20:00|41941.1|41921.1|41969.6|41949.6|41988.6|41968.6|41941.1|41921.1|215
1655256300000|2022-06-15 01:25:00|41969.1|41949.1|41976.6|41956.6|41981.6|41961.6|41950.7|41930.7|94
1655256600000|2022-06-15 01:30:00|41979.6|41959.6|41990.7|41970.7|42010.7|41990.7|41966.2|41946.2|216
1655256900000|2022-06-15 01:35:00|41991.2|41971.2|42006.2|41986.2|42017.1|41997.1|41961.2|41941.2|155
1655257200000|2022-06-15 01:40:00|42006.7|41986.7|42030.7|42010.7|42038.7|42018.7|41978.7|41958.7|166
1655257500000|2022-06-15 01:45:00|42028.7|42008.7|41983.7|41963.7|42036.2|42016.2|41983.2|41963.2|186
1655257800000|2022-06-15 01:50:00|41988.2|41968.2|41963.2|41943.2|42010.7|41990.7|41948.2|41928.2|159
1655258100000|2022-06-15 01:55:00|41962.8|41942.8|41968.2|41948.2|41968.2|41948.2|41942.8|41922.8|118
1655258400000|2022-06-15 02:00:00|41965.7|41945.7|41987.8|41967.8|42005.8|41985.8|41945.7|41925.7|139
1655258700000|2022-06-15 02:05:00|41990.3|41970.3|41984.8|41964.8|41992.8|41972.8|41937.3|41917.3|92
1655259000000|2022-06-15 02:10:00|41982.8|41962.8|41977.3|41957.3|41997.3|41977.3|41969.8|41949.8|76
1655259300000|2022-06-15 02:15:00|41979.8|41959.8|41977.8|41957.8|41983.3|41963.3|41947.8|41927.8|41
1655259600000|2022-06-15 02:20:00|41975.3|41955.3|41982.8|41962.8|41984.8|41964.8|41972.8|41952.8|51
1655259900000|2022-06-15 02:25:00|41984.8|41964.8|41979.9|41959.9|42002.8|41982.8|41975.3|41955.3|48
1655260200000|2022-06-15 02:30:00|41977.8|41957.8|42038.8|42018.8|42057.8|42037.8|41977.8|41957.8|233
1655260500000|2022-06-15 02:35:00|42043.3|42023.3|42035.4|42015.4|42062.9|42042.9|42030.4|42010.4|154
1655260800000|2022-06-15 02:40:00|42034.9|42014.9|42070.8|42050.8|42090.4|42070.4|42032.9|42012.9|119
1655261100000|2022-06-15 02:45:00|42067.9|42047.9|42087.9|42067.9|42092.9|42072.9|42064.9|42044.9|88
1655261400000|2022-06-15 02:50:00|42087.4|42067.4|42075.4|42055.4|42087.9|42067.9|42054.9|42034.9|68
1655261700000|2022-06-15 02:55:00|42072.9|42052.9|42075.4|42055.4|42112.4|42092.4|42067.9|42047.9|104
1655262000000|2022-06-15 03:00:00|42077.4|42057.4|42052.4|42032.4|42080.4|42060.4|42017.9|41997.9|114
1655262300000|2022-06-15 03:05:00|42050.4|42030.4|42035.4|42015.4|42050.4|42030.4|42020.9|42000.9|55
1655262600000|2022-06-15 03:10:00|42037.9|42017.9|42035|42015|42057.9|42037.9|42025|42005|61
1655262900000|2022-06-15 03:15:00|42035.4|42015.4|42012|41992|42037.9|42017.9|41984.5|41964.5|93
1655263200000|2022-06-15 03:20:00|42011.5|41991.5|42022|42002|42026.1|42006.1|41987|41967|67
1655263500000|2022-06-15 03:25:00|42024.5|42004.5|42005|41985|42025|42005|42005|41985|119
1655263800000|2022-06-15 03:30:00|42002.5|41982.5|41997|41977|42002.5|41982.5|41982|41962|55
1655264100000|2022-06-15 03:35:00|41996.1|41976.1|42012|41992|42021.6|42001.6|41982|41962|51
1655264400000|2022-06-15 03:40:00|42011.1|41991.1|42015.5|41995.5|42015.5|41995.5|42005|41985|41
1655264700000|2022-06-15 03:45:00|42015|41995|42042.1|42022.1|42044.6|42024.6|42014.1|41994.1|64
1655265000000|2022-06-15 03:50:00|42042.5|42022.5|42012.1|41992.1|42049.6|42029.6|42007.1|41987.1|39
1655265300000|2022-06-15 03:55:00|42012.6|41992.6|42017.1|41997.1|42019.6|41999.6|42011.6|41991.6|14
1655265600000|2022-06-15 04:00:00|42016.6|41996.6|42006.6|41986.6|42017.1|41997.1|41987.1|41967.1|51
1655265900000|2022-06-15 04:05:00|42007.1|41987.1|42002.1|41982.1|42022.1|42002.1|42002.1|41982.1|12
1655266200000|2022-06-15 04:10:00|41999.1|41979.1|42007.1|41987.1|42007.1|41987.1|41994.6|41974.6|16
1655266500000|2022-06-15 04:15:00|42006.7|41986.7|42022.1|42002.1|42022.1|42002.1|42004.6|41984.6|9
1655266800000|2022-06-15 04:20:00|42019.2|41999.2|41997.1|41977.1|42019.2|41999.2|41994.2|41974.2|16
1655267100000|2022-06-15 04:25:00|41997.6|41977.6|41971.2|41951.2|41997.6|41977.6|41971.2|41951.2|44
1655267400000|2022-06-15 04:30:00|41970.7|41950.7|41975.3|41955.3|41993.2|41973.2|41970.7|41950.7|87
1655267700000|2022-06-15 04:35:00|41975.7|41955.7|41971.2|41951.2|41978.3|41958.3|41941.2|41921.2|111
1655268000000|2022-06-15 04:40:00|41971.7|41951.7|41996.2|41976.2|42003.7|41983.7|41971.2|41951.2|19
1655268300000|2022-06-15 04:45:00|41993.7|41973.7|42003.3|41983.3|42003.3|41983.3|41983.8|41963.8|14
1655268600000|2022-06-15 04:50:00|42003.8|41983.8|41951.3|41931.3|42003.8|41983.8|41948.8|41928.8|44
1655268900000|2022-06-15 04:55:00|41949.2|41929.2|41937.2|41917.2|41965.8|41945.8|41918.8|41898.8|75
1655269200000|2022-06-15 05:00:00|41936.8|41916.8|41926.3|41906.3|41960.3|41940.3|41926.3|41906.3|92
1655269500000|2022-06-15 05:05:00|41928.8|41908.8|41945.4|41925.4|41945.8|41925.8|41905.8|41885.8|52
1655269800000|2022-06-15 05:10:00|41941.3|41921.3|41941.3|41921.3|41955.8|41935.8|41936.3|41916.3|28
1655270100000|2022-06-15 05:15:00|41943.3|41923.3|41995.9|41975.9|41995.9|41975.9|41943.3|41923.3|42
1655270400000|2022-06-15 05:20:00|41991.3|41971.3|41985.9|41965.9|42009.3|41989.3|41985.4|41965.4|78
1655270700000|2022-06-15 05:25:00|41986.3|41966.3|41993.9|41973.9|41996.8|41976.8|41931.4|41911.4|131
1655271000000|2022-06-15 05:30:00|41993.4|41973.4|42026.4|42006.4|42063.9|42043.9|41981.4|41961.4|323
1655271300000|2022-06-15 05:35:00|42029.3|42009.3|42081.4|42061.4|42088.9|42068.9|42024.3|42004.3|135
1655271600000|2022-06-15 05:40:00|42078.9|42058.9|42111.4|42091.4|42123.4|42103.4|42068.9|42048.9|126
1655271900000|2022-06-15 05:45:00|42113.4|42093.4|42135.9|42115.9|42148.4|42128.4|42088.9|42068.9|146
1655272200000|2022-06-15 05:50:00|42135.5|42115.5|42189.4|42169.4|42203.9|42183.9|42128.9|42108.9|180
1655272500000|2022-06-15 05:55:00|42193.4|42173.4|42118.3|42098.3|42216.3|42196.3|42118.3|42098.3|197
1655272800000|2022-06-15 06:00:00|42115.8|42095.8|42122.9|42102.9|42140.8|42120.8|42098.3|42078.3|198
1655273100000|2022-06-15 06:05:00|42120.8|42100.8|42100.4|42080.4|42150.8|42130.8|42090.8|42070.8|125
1655273400000|2022-06-15 06:10:00|42098.3|42078.3|42072.9|42052.9|42103.3|42083.3|42060.4|42040.4|106
1655273700000|2022-06-15 06:15:00|42070.9|42050.9|42050.9|42030.9|42101.3|42081.3|42050.9|42030.9|171
1655274000000|2022-06-15 06:20:00|42048.8|42028.8|42068.4|42048.4|42090.9|42070.9|42043.4|42023.4|107
1655274300000|2022-06-15 06:25:00|42070.9|42050.9|42058.9|42038.9|42085.4|42065.4|42048.4|42028.4|93
1655274600000|2022-06-15 06:30:00|42058.4|42038.4|42060.9|42040.9|42067.5|42047.5|42035.9|42015.9|108
1655274900000|2022-06-15 06:35:00|42057.9|42037.9|42050.9|42030.9|42065.9|42045.9|42008.4|41988.4|238
1655275200000|2022-06-15 06:40:00|42050.4|42030.4|42033.4|42013.4|42050.4|42030.4|42012.9|41992.9|82
1655275500000|2022-06-15 06:45:00|42036.4|42016.4|41975.9|41955.9|42038.9|42018.9|41973|41953|148
1655275800000|2022-06-15 06:50:00|41976.9|41956.9|41898.9|41878.9|41983.4|41963.4|41898.9|41878.9|264
1655276100000|2022-06-15 06:55:00|41900.9|41880.9|41883|41863|41933.5|41913.5|41878|41858|283
1655276400000|2022-06-15 07:00:00|41880.5|41860.5|41847.5|41827.5|41895.5|41875.5|41818.5|41798.5|175
1655276700000|2022-06-15 07:05:00|41845.5|41825.5|41868|41848|41868.5|41848.5|41801|41781|133
1655277000000|2022-06-15 07:10:00|41868.5|41848.5|41871|41851|41903.5|41883.5|41838|41818|84
1655277300000|2022-06-15 07:15:00|41871.5|41851.5|41886|41866|41903.5|41883.5|41838.5|41818.5|99
1655277600000|2022-06-15 07:20:00|41886.5|41866.5|41912.6|41892.6|41913.5|41893.5|41853.5|41833.5|92
1655277900000|2022-06-15 07:25:00|41910.1|41890.1|41935.1|41915.1|41943.1|41923.1|41900.1|41880.1|100
1655278200000|2022-06-15 07:30:00|41934.6|41914.6|41982.6|41962.6|41982.6|41962.6|41892.6|41872.6|98
1655278500000|2022-06-15 07:35:00|41983.1|41963.1|41957.6|41937.6|41985.1|41965.1|41932.6|41912.6|48
1655278800000|2022-06-15 07:40:00|41958.1|41938.1|41955.1|41935.1|41962.2|41942.2|41922.6|41902.6|50
1655279100000|2022-06-15 07:45:00|41954.7|41934.7|41893.1|41873.1|41955.6|41935.6|41825.1|41805.1|101
1655279400000|2022-06-15 07:50:00|41892.6|41872.6|41902.6|41882.6|41953.1|41933.1|41870.1|41850.1|72
1655279700000|2022-06-15 07:55:00|41903.1|41883.1|41939.7|41919.7|41949.2|41929.2|41887.7|41867.7|115
1655280000000|2022-06-15 08:00:00|41939.2|41919.2|41941.7|41921.7|41971.7|41951.7|41897.8|41877.8|75
1655280300000|2022-06-15 08:05:00|41942.7|41922.7|41938.3|41918.3|41971.7|41951.7|41912.2|41892.2|61
1655280600000|2022-06-15 08:10:00|41936.3|41916.3|41956.8|41936.8|41969.3|41949.3|41931.8|41911.8|33
1655280900000|2022-06-15 08:15:00|41953.8|41933.8|41937.2|41917.2|41959.7|41939.7|41921.3|41901.3|35
1655281200000|2022-06-15 08:20:00|41936.8|41916.8|41938.7|41918.7|41947.2|41927.2|41916.8|41896.8|135
1655281500000|2022-06-15 08:25:00|41939.1|41919.1|41985.7|41965.7|42020.7|42000.7|41939.1|41919.1|108
1655281800000|2022-06-15 08:30:00|41986.2|41966.2|42055.2|42035.2|42070.2|42050.2|41986.2|41966.2|197
1655282100000|2022-06-15 08:35:00|42055.7|42035.7|42042.8|42022.8|42087.8|42067.8|42042.3|42022.3|90
1655282400000|2022-06-15 08:40:00|42044.8|42024.8|42053.2|42033.2|42062.8|42042.8|42014.8|41994.8|52
1655282700000|2022-06-15 08:45:00|42055.3|42035.3|42017.8|41997.8|42067.8|42047.8|42017.8|41997.8|62
1655283000000|2022-06-15 08:50:00|42020.3|42000.3|42017.8|41997.8|42022.8|42002.8|41990.3|41970.3|34
1655283300000|2022-06-15 08:55:00|42019.8|41999.8|42002.8|41982.8|42025.3|42005.3|41992.8|41972.8|33
1655283600000|2022-06-15 09:00:00|42007.8|41987.8|41907.8|41887.8|42014.8|41994.8|41897.8|41877.8|117
1655283900000|2022-06-15 09:05:00|41908.3|41888.3|41929.9|41909.9|41965.3|41945.3|41908.3|41888.3|144
1655284200000|2022-06-15 09:10:00|41927.8|41907.8|41953.3|41933.3|41957.8|41937.8|41917.8|41897.8|48
1655284500000|2022-06-15 09:15:00|41955.8|41935.8|41912.9|41892.9|41960.8|41940.8|41902.4|41882.4|47
1655284800000|2022-06-15 09:20:00|41913.3|41893.3|41880.8|41860.8|41927.4|41907.4|41877.9|41857.9|88
1655285100000|2022-06-15 09:25:00|41881.3|41861.3|41933.8|41913.8|41948.8|41928.8|41881.3|41861.3|115
1655285400000|2022-06-15 09:30:00|41934.3|41914.3|41939.8|41919.8|41949.7|41929.7|41905.2|41885.2|110
1655285700000|2022-06-15 09:35:00|41942.3|41922.3|41937.3|41917.3|41946.8|41926.8|41926.8|41906.8|38
1655286000000|2022-06-15 09:40:00|41942.3|41922.3|41974.3|41954.3|42003.8|41983.8|41929.3|41909.3|70
1655286300000|2022-06-15 09:45:00|41972.3|41952.3|41982.8|41962.8|41993.8|41973.8|41949.8|41929.8|56
1655286600000|2022-06-15 09:50:00|41987.8|41967.8|41952.3|41932.3|42002.3|41982.3|41949.8|41929.8|33
1655286900000|2022-06-15 09:55:00|41947.8|41927.8|41969.8|41949.8|41974.8|41954.8|41944.8|41924.8|41
1655287200000|2022-06-15 10:00:00|41972.3|41952.3|41909.8|41889.8|41974.8|41954.8|41909.4|41889.4|54
1655287500000|2022-06-15 10:05:00|41910.3|41890.3|41882.3|41862.3|41919.8|41899.8|41876.9|41856.9|60
1655287800000|2022-06-15 10:10:00|41884.8|41864.8|41904.8|41884.8|41909.4|41889.4|41879.8|41859.8|53
1655288100000|2022-06-15 10:15:00|41905.3|41885.3|41929.9|41909.9|41929.9|41909.9|41884.8|41864.8|52
1655288400000|2022-06-15 10:20:00|41927.4|41907.4|41894.9|41874.9|41939.9|41919.9|41887.4|41867.4|41
1655288700000|2022-06-15 10:25:00|41894.4|41874.4|41895.3|41875.3|41896.9|41876.9|41864.9|41844.9|60
1655289000000|2022-06-15 10:30:00|41899.4|41879.4|41879.9|41859.9|41924.9|41904.9|41879.9|41859.9|72
1655289300000|2022-06-15 10:35:00|41880.4|41860.4|41914.4|41894.4|41929.9|41909.9|41869.9|41849.9|55
1655289600000|2022-06-15 10:40:00|41914.9|41894.9|41846|41826|41922.4|41902.4|41827.1|41807.1|133
1655289900000|2022-06-15 10:45:00|41845.1|41825.1|41798.1|41778.1|41863.1|41843.1|41780.6|41760.6|248
1655290200000|2022-06-15 10:50:00|41797.6|41777.6|41828.1|41808.1|41840.1|41820.1|41788.1|41768.1|133
1655290500000|2022-06-15 10:55:00|41827.2|41807.2|41818.1|41798.1|41845.6|41825.6|41808.1|41788.1|56
1655290800000|2022-06-15 11:00:00|41819|41799|41811.1|41791.1|41842.6|41822.6|41808.1|41788.1|81
1655291100000|2022-06-15 11:05:00|41810.6|41790.6|41856.1|41836.1|41858.6|41838.6|41805.1|41785.1|57
1655291400000|2022-06-15 11:10:00|41855.6|41835.6|41898.1|41878.1|41900.6|41880.6|41855.6|41835.6|77
1655291700000|2022-06-15 11:15:00|41897.7|41877.7|41925.6|41905.6|41928.1|41908.1|41890.6|41870.6|95
1655292000000|2022-06-15 11:20:00|41926.1|41906.1|41948.1|41928.1|41953.1|41933.1|41923.6|41903.6|81
1655292300000|2022-06-15 11:25:00|41950.2|41930.2|41905.7|41885.7|41953.6|41933.6|41895.7|41875.7|93
1655292600000|2022-06-15 11:30:00|41913.2|41893.2|41984.1|41964.1|41996.6|41976.6|41898.2|41878.2|184
1655292900000|2022-06-15 11:35:00|41984.6|41964.6|42058.5|42038.5|42097.1|42077.1|41981.6|41961.6|396
1655293200000|2022-06-15 11:40:00|42058|42038|42131|42111|42173.9|42153.9|42053|42033|285
1655293500000|2022-06-15 11:45:00|42128.9|42108.9|42079.4|42059.4|42143.5|42123.5|42079.4|42059.4|173
1655293800000|2022-06-15 11:50:00|42079.9|42059.9|42054.4|42034.4|42144.9|42124.9|42049.4|42029.4|159
1655294100000|2022-06-15 11:55:00|42054.9|42034.9|42016.9|41996.9|42067.4|42047.4|42006.9|41986.9|98
1655294400000|2022-06-15 12:00:00|42016.5|41996.5|41906.9|41886.9|42016.9|41996.9|41906.9|41886.9|211
1655294700000|2022-06-15 12:05:00|41899.9|41879.9|41846|41826|41923.5|41903.5|41844|41824|281
1655295000000|2022-06-15 12:10:00|41848.1|41828.1|41714.2|41694.2|41848.1|41828.1|41714.2|41694.2|579
1655295300000|2022-06-15 12:15:00|41712.6|41692.6|41729.7|41709.7|41758.1|41738.1|41700.1|41680.1|420
1655295600000|2022-06-15 12:20:00|41728.1|41708.1|41848.6|41828.6|41860.6|41840.6|41727.6|41707.6|232
1655295900000|2022-06-15 12:25:00|41846.1|41826.1|41828.1|41808.1|41866.1|41846.1|41809|41789|92
1655296200000|2022-06-15 12:30:00|41825.6|41805.6|41856.1|41836.1|41891.1|41871.1|41801.1|41781.1|205
1655296500000|2022-06-15 12:35:00|41856.5|41836.5|41861.1|41841.1|41866.1|41846.1|41833.1|41813.1|97
1655296800000|2022-06-15 12:40:00|41858.6|41838.6|41889.5|41869.5|41919.1|41899.1|41834.1|41814.1|114
1655297100000|2022-06-15 12:45:00|41892|41872|41891.6|41871.6|41909.1|41889.1|41855.2|41835.2|114
1655297400000|2022-06-15 12:50:00|41893.6|41873.6|41841.1|41821.1|41909.5|41889.5|41836.1|41816.1|186
1655297700000|2022-06-15 12:55:00|41838.6|41818.6|41891.6|41871.6|41918|41898|41813.2|41793.2|207
1655298000000|2022-06-15 13:00:00|41892.1|41872.1|41871.1|41851.1|41908.2|41888.2|41823.6|41803.6|305
1655298300000|2022-06-15 13:05:00|41870.7|41850.7|41848.9|41828.9|41870.7|41850.7|41840.7|41820.7|169
1655298600000|2022-06-15 13:10:00|41849.3|41829.3|41822.3|41802.3|41907.3|41887.3|41821.8|41801.8|135
1655298900000|2022-06-15 13:15:00|41820.3|41800.3|41840.3|41820.3|41866.4|41846.4|41814.3|41794.3|159
1655299200000|2022-06-15 13:20:00|41839.8|41819.8|41826.4|41806.4|41855.3|41835.3|41819.3|41799.3|116
1655299500000|2022-06-15 13:25:00|41826.9|41806.9|41802.8|41782.8|41830.3|41810.3|41794.4|41774.4|141
1655299800000|2022-06-15 13:30:00|41803.2|41783.2|41804.4|41784.4|41819.4|41799.4|41764.4|41744.4|398
1655300100000|2022-06-15 13:35:00|41804.8|41784.8|41814.8|41794.8|41844.8|41824.8|41796.4|41776.4|259
1655300400000|2022-06-15 13:40:00|41815.3|41795.3|41771.9|41751.9|41858.9|41838.9|41771.9|41751.9|387
1655300700000|2022-06-15 13:45:00|41772.4|41752.4|41775.3|41755.3|41780.3|41760.3|41736.9|41716.9|499
1655301000000|2022-06-15 13:50:00|41773.3|41753.3|41810.8|41790.8|41848.8|41828.8|41773.3|41753.3|325
1655301300000|2022-06-15 13:55:00|41810.3|41790.3|41810.8|41790.8|41844.2|41824.2|41797.8|41777.8|220
1655301600000|2022-06-15 14:00:00|41810.4|41790.4|41814.4|41794.4|41847.9|41827.9|41807.4|41787.4|234
1655301900000|2022-06-15 14:05:00|41811.9|41791.9|41769|41749|41827|41807|41769|41749|245
1655302200000|2022-06-15 14:10:00|41768.5|41748.5|41801.1|41781.1|41832.4|41812.4|41756.5|41736.5|240
1655302500000|2022-06-15 14:15:00|41799|41779|41784.5|41764.5|41832|41812|41777.9|41757.9|192
1655302800000|2022-06-15 14:20:00|41784|41764|41805|41785|41805|41785|41766.5|41746.5|258
1655303100000|2022-06-15 14:25:00|41804.5|41784.5|41858.4|41838.4|41882.9|41862.9|41802|41782|449
1655303400000|2022-06-15 14:30:00|41858.8|41838.8|41847.9|41827.9|41880.4|41860.4|41828.4|41808.4|173
1655303700000|2022-06-15 14:35:00|41850|41830|41817.5|41797.5|41857.5|41837.5|41805|41785|114
1655304000000|2022-06-15 14:40:00|41817.9|41797.9|41857.5|41837.5|41860.5|41840.5|41810|41790|136
1655304300000|2022-06-15 14:45:00|41858|41838|41834.6|41814.6|41863.2|41843.2|41819.1|41799.1|224
1655304600000|2022-06-15 14:50:00|41834.1|41814.1|41809.6|41789.6|41837.1|41817.1|41787.1|41767.1|132
1655304900000|2022-06-15 14:55:00|41811.6|41791.6|41822.1|41802.1|41827.1|41807.1|41800|41780|102
1655305200000|2022-06-15 15:00:00|41821.6|41801.6|41765.7|41745.7|41821.6|41801.6|41758.7|41738.7|131
1655305500000|2022-06-15 15:05:00|41763.7|41743.7|41750.7|41730.7|41776.6|41756.6|41738.7|41718.7|159
1655305800000|2022-06-15 15:10:00|41751.2|41731.2|41781.2|41761.2|41786.2|41766.2|41750.7|41730.7|115
1655306100000|2022-06-15 15:15:00|41780.7|41760.7|41773.7|41753.7|41783.2|41763.2|41766.2|41746.2|304
1655306400000|2022-06-15 15:20:00|41774.2|41754.2|41813.3|41793.3|41816.2|41796.2|41773.3|41753.3|101
1655306700000|2022-06-15 15:25:00|41813.7|41793.7|41811.2|41791.2|41816.7|41796.7|41793.7|41773.7|100
1655307000000|2022-06-15 15:30:00|41810.8|41790.8|41798.3|41778.3|41821.2|41801.2|41798.3|41778.3|126
1655307300000|2022-06-15 15:35:00|41797.8|41777.8|41797.4|41777.4|41823.3|41803.3|41783.3|41763.3|120
1655307600000|2022-06-15 15:40:00|41795.3|41775.3|41795.8|41775.8|41822.8|41802.8|41786.3|41766.3|271
1655307900000|2022-06-15 15:45:00|41796.7|41776.7|41790.8|41770.8|41822.9|41802.9|41788.8|41768.8|125
1655308200000|2022-06-15 15:50:00|41791.3|41771.3|41783.8|41763.8|41798.3|41778.3|41775.4|41755.4|110
1655308500000|2022-06-15 15:55:00|41785.8|41765.8|41788.8|41768.8|41802.2|41782.2|41778.3|41758.3|94
1655308800000|2022-06-15 16:00:00|41789.7|41769.7|41907.2|41887.2|41909.3|41889.3|41789.7|41769.7|319
1655309100000|2022-06-15 16:05:00|41909.3|41889.3|41852.2|41832.2|41917.7|41897.7|41847.2|41827.2|184
1655309400000|2022-06-15 16:10:00|41854.7|41834.7|41908.6|41888.6|41908.6|41888.6|41854.7|41834.7|133
1655309700000|2022-06-15 16:15:00|41913.2|41893.2|41932.7|41912.7|41939.3|41919.3|41902.7|41882.7|212
1655310000000|2022-06-15 16:20:00|41934.8|41914.8|41932.3|41912.3|41937.3|41917.3|41919.3|41899.3|107
1655310300000|2022-06-15 16:25:00|41932.7|41912.7|41907.7|41887.7|41939.3|41919.3|41889.3|41869.3|228
1655310600000|2022-06-15 16:30:00|41909.8|41889.8|41879.8|41859.8|41923.9|41903.9|41875.2|41855.2|255
1655310900000|2022-06-15 16:35:00|41880.3|41860.3|41889.1|41869.1|41890.3|41870.3|41867.3|41847.3|207
1655311200000|2022-06-15 16:40:00|41892.1|41872.1|41913.7|41893.7|41935|41915|41892.1|41872.1|145
1655311500000|2022-06-15 16:45:00|41914.1|41894.1|41893.7|41873.7|41918.7|41898.7|41882.1|41862.1|133
1655311800000|2022-06-15 16:50:00|41894.1|41874.1|41862.1|41842.1|41896.6|41876.6|41859.2|41839.2|139
1655312100000|2022-06-15 16:55:00|41864.2|41844.2|41761.9|41741.9|41864.6|41844.6|41753.5|41733.5|1230
1655312400000|2022-06-15 17:00:00|41761.4|41741.4|41756|41736|41803.9|41783.9|41753|41733|413
1655312700000|2022-06-15 17:05:00|41756.4|41736.4|41746|41726|41756.9|41736.9|41736|41716|256
1655313000000|2022-06-15 17:10:00|41746.5|41726.5|41711.9|41691.9|41746.5|41726.5|41711.9|41691.9|312
1655313300000|2022-06-15 17:15:00|41711.5|41691.5|41709.9|41689.9|41719.4|41699.4|41701.9|41681.9|81
1655313600000|2022-06-15 17:20:00|41706.9|41686.9|41738.5|41718.5|41739|41719|41706.9|41686.9|108
1655313900000|2022-06-15 17:25:00|41736.5|41716.5|41758.5|41738.5|41759|41739|41731|41711|60
1655314200000|2022-06-15 17:30:00|41759|41739|41734|41714|41772|41752|41731.5|41711.5|87
1655314500000|2022-06-15 17:35:00|41736.1|41716.1|41730.6|41710.6|41736.1|41716.1|41716.1|41696.1|63
1655314800000|2022-06-15 17:40:00|41731.1|41711.1|41716.1|41696.1|41733.6|41713.6|41716.1|41696.1|56
1655315100000|2022-06-15 17:45:00|41716.5|41696.5|41715.6|41695.6|41731.5|41711.5|41715.6|41695.6|53
1655315400000|2022-06-15 17:50:00|41715.2|41695.2|41728.1|41708.1|41733.1|41713.1|41658.1|41638.1|124
1655315700000|2022-06-15 17:55:00|41728.6|41708.6|41716.6|41696.6|41749.1|41729.1|41688.6|41668.6|149
1655316000000|2022-06-15 18:00:00|41718.6|41698.6|41555.7|41535.7|41819.1|41799.1|41504.8|41484.8|309
1655316300000|2022-06-15 18:05:00|41555.2|41535.2|41602.7|41582.7|41602.7|41582.7|41499.8|41479.8|231
1655316600000|2022-06-15 18:10:00|41603.2|41583.2|41590.2|41570.2|41607.3|41587.3|41509.8|41489.8|120
1655316900000|2022-06-15 18:15:00|41587.7|41567.7|41610.2|41590.2|41691.8|41671.8|41535.2|41515.2|189
1655317200000|2022-06-15 18:20:00|41607.7|41587.7|41575.3|41555.3|41669.3|41649.3|41527.8|41507.8|113
1655317500000|2022-06-15 18:25:00|41576.2|41556.2|41584.4|41564.4|41664.8|41644.8|41562.8|41542.8|155
1655317800000|2022-06-15 18:30:00|41583.9|41563.9|41407.1|41387.1|41597.8|41577.8|41345.3|41325.3|438
1655318100000|2022-06-15 18:35:00|41411.2|41391.2|41645.5|41625.5|41684.6|41664.6|41388.2|41368.2|237
1655318400000|2022-06-15 18:40:00|41662.6|41642.6|41861.5|41841.5|41863.5|41843.5|41662.6|41642.6|746
1655318700000|2022-06-15 18:45:00|41859.4|41839.4|41779.9|41759.9|41859.4|41839.4|41766.9|41746.9|233
1655319000000|2022-06-15 18:50:00|41779.4|41759.4|41737.8|41717.8|41864.9|41844.9|41700.3|41680.3|201
1655319300000|2022-06-15 18:55:00|41739.9|41719.9|41737.4|41717.4|41805.3|41785.3|41682.4|41662.4|110
1655319600000|2022-06-15 19:00:00|41735.3|41715.3|41817.8|41797.8|41855.8|41835.8|41735.3|41715.3|48
1655319900000|2022-06-15 19:05:00|41819.9|41799.9|41892.9|41872.9|41907.9|41887.9|41800.8|41780.8|87
1655320200000|2022-06-15 19:10:00|41892.4|41872.4|41897|41877|41935.8|41915.8|41862.4|41842.4|97
1655320500000|2022-06-15 19:15:00|41894.9|41874.9|41895.4|41875.4|41912.9|41892.9|41865.8|41845.8|40
1655320800000|2022-06-15 19:20:00|41900.4|41880.4|41985.8|41965.8|41996.3|41976.3|41900.4|41880.4|230
1655321100000|2022-06-15 19:25:00|41989.7|41969.7|42042.9|42022.9|42059.2|42039.2|41981.3|41961.3|195
1655321400000|2022-06-15 19:30:00|42039.5|42019.5|42068.4|42048.4|42098.4|42078.4|41996.3|41976.3|132
1655321700000|2022-06-15 19:35:00|42070.9|42050.9|41935.4|41915.4|42071.3|42051.3|41917.9|41897.9|120
1655322000000|2022-06-15 19:40:00|41940.4|41920.4|41860.9|41840.9|41970.9|41950.9|41860.4|41840.4|103
1655322300000|2022-06-15 19:45:00|41860.4|41840.4|41902.9|41882.9|41905.4|41885.4|41824.5|41804.5|107
1655322600000|2022-06-15 19:50:00|41900.4|41880.4|41853.4|41833.4|41900.4|41880.4|41815.9|41795.9|63
1655322900000|2022-06-15 19:55:00|41855.5|41835.5|41850.5|41830.5|41870.5|41850.5|41840.5|41820.5|44
1655323200000|2022-06-15 20:00:00|41850.9|41830.9|41863|41843|41868|41848|41843|41823|21
1655323500000|2022-06-15 20:05:00|41862.5|41842.5|41875.5|41855.5|41875.5|41855.5|41855.5|41835.5|27
1655323800000|2022-06-15 20:10:00|41873|41853|41845.5|41825.5|41878|41858|41845.5|41825.5|5
1655324100000|2022-06-15 20:15:00|41848|41828|41863|41843|41863|41843|41845.5|41825.5|11
1655324400000|2022-06-15 20:20:00|41865.5|41845.5|41873.5|41853.5|41873.5|41853.5|41858|41838|17
1655324700000|2022-06-15 20:25:00|41875.5|41855.5|41883.5|41863.5|41888|41868|41875.5|41855.5|20
1655325000000|2022-06-15 20:30:00|41883.9|41863.9|41871|41851|41888|41868|41871|41851|22
1655325300000|2022-06-15 20:35:00|41868.5|41848.5|41858|41838|41868.5|41848.5|41853.5|41833.5|9
1655325600000|2022-06-15 20:40:00|41858.5|41838.5|41846|41826|41858.5|41838.5|41841|41821|7
1655325900000|2022-06-15 20:45:00|41844|41824|41827.6|41807.6|41846|41826|41826|41806|35
1655326200000|2022-06-15 20:50:00|41825.1|41805.1|41798.1|41778.1|41825.1|41805.1|41798.1|41778.1|19
1655326500000|2022-06-15 20:55:00|41795.6|41775.6|41778.5|41758.5|41795.6|41775.6|41772.6|41752.6|71
1655330400000|2022-06-15 22:00:00|41801.6|41781.6|41907.8|41887.8|41942.3|41922.3|41801.6|41781.6|130
1655330700000|2022-06-15 22:05:00|41910.3|41890.3|41898.7|41878.7|41910.3|41890.3|41890.7|41870.7|13
1655331000000|2022-06-15 22:10:00|41899.1|41879.1|41911.2|41891.2|41915.7|41895.7|41899.1|41879.1|10
1655331300000|2022-06-15 22:15:00|41913.7|41893.7|41948.3|41928.3|41950.8|41930.8|41905.8|41885.8|50
1655331600000|2022-06-15 22:20:00|41950.8|41930.8|41996.2|41976.2|41996.2|41976.2|41947.8|41927.8|74
1655331900000|2022-06-15 22:25:00|41995.8|41975.8|42004.9|41984.9|42015.3|41995.3|41988.3|41968.3|38
1655332200000|2022-06-15 22:30:00|42000.8|41980.8|41987.9|41967.9|42000.8|41980.8|41966.2|41946.2|18
1655332500000|2022-06-15 22:35:00|41987.4|41967.4|41963.3|41943.3|41987.4|41967.4|41963.3|41943.3|13
1655332800000|2022-06-15 22:40:00|41963.8|41943.8|41940.4|41920.4|41965.8|41945.8|41940.4|41920.4|14
1655333100000|2022-06-15 22:45:00|41939.9|41919.9|41921.6|41901.6|41939.9|41919.9|41904.5|41884.5|27
1655333400000|2022-06-15 22:50:00|41919.5|41899.5|41922.9|41902.9|41927.9|41907.9|41912|41892|13
1655333700000|2022-06-15 22:55:00|41922.5|41902.5|41928.4|41908.4|41930.4|41910.4|41920.4|41900.4|9
1655334000000|2022-06-15 23:00:00|41927.9|41907.9|41927.9|41907.9|41935.4|41915.4|41923.4|41903.4|13
1655334300000|2022-06-15 23:05:00|41928.4|41908.4|41927.9|41907.9|41932.9|41912.9|41927.9|41907.9|5
1655334600000|2022-06-15 23:10:00|41928.4|41908.4|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|4
1655334900000|2022-06-15 23:15:00|41927.9|41907.9|41917.1|41897.1|41927.9|41907.9|41917.1|41897.1|12
1655335200000|2022-06-15 23:20:00|41915|41895|41907.1|41887.1|41915.5|41895.5|41907.1|41887.1|21
1655335500000|2022-06-15 23:25:00|41905|41885|41910.5|41890.5|41920.5|41900.5|41902.5|41882.5|12
1655335800000|2022-06-15 23:30:00|41910.9|41890.9|41930.5|41910.5|41930.5|41910.5|41910.9|41890.9|10
1655336100000|2022-06-15 23:35:00|41930.9|41910.9|41960.5|41940.5|41960.5|41940.5|41930.5|41910.5|17
1655336400000|2022-06-15 23:40:00|41958|41938|41990.9|41970.9|41993|41973|41943|41923|20
1655336700000|2022-06-15 23:45:00|41995.5|41975.5|41970.5|41950.5|41995.5|41975.5|41970.5|41950.5|21
1655337000000|2022-06-15 23:50:00|41970.1|41950.1|42033|42013|42048|42028|41968|41948|81
1655337300000|2022-06-15 23:55:00|42031|42011|42040.5|42020.5|42060.5|42040.5|42015.1|41995.1|67
1655337600000|2022-06-16 00:00:00|42038|42018|42143.1|42123.1|42150.5|42130.5|42038|42018|199
1655337900000|2022-06-16 00:05:00|42145.6|42125.6|42110.1|42090.1|42145.6|42125.6|42110.1|42090.1|47
1655338200000|2022-06-16 00:10:00|42107.2|42087.2|42101.9|42081.9|42110.6|42090.6|42061|42041|59
1655338500000|2022-06-16 00:15:00|42101.5|42081.5|42066.5|42046.5|42111.5|42091.5|42066.5|42046.5|35
1655338800000|2022-06-16 00:20:00|42070.1|42050.1|42070.2|42050.2|42088.1|42068.1|42045.6|42025.6|22
1655339100000|2022-06-16 00:25:00|42068.1|42048.1|42065.6|42045.6|42070.6|42050.6|42047.7|42027.7|59
1655339400000|2022-06-16 00:30:00|42062.7|42042.7|42100.6|42080.6|42100.6|42080.6|42061|42041|52
1655339700000|2022-06-16 00:35:00|42099.7|42079.7|42068.6|42048.6|42099.7|42079.7|42068.1|42048.1|17
1655340000000|2022-06-16 00:40:00|42064|42044|42091.1|42071.1|42098.6|42078.6|42061.1|42041.1|43
1655340300000|2022-06-16 00:45:00|42088.6|42068.6|42083.6|42063.6|42091.1|42071.1|42073.6|42053.6|26
1655340600000|2022-06-16 00:50:00|42086.1|42066.1|42094.5|42074.5|42111.1|42091.1|42083.6|42063.6|36
1655340900000|2022-06-16 00:55:00|42096.5|42076.5|42068.2|42048.2|42099|42079|42058.6|42038.6|49
1655341200000|2022-06-16 01:00:00|42068.6|42048.6|42261.6|42241.6|42263.6|42243.6|42068.6|42048.6|603
1655341500000|2022-06-16 01:05:00|42266.6|42246.6|42304.5|42284.5|42334.9|42314.9|42261.6|42241.6|405
1655341800000|2022-06-16 01:10:00|42302.5|42282.5|42322|42302|42337|42317|42282.5|42262.5|131
1655342100000|2022-06-16 01:15:00|42319.5|42299.5|42317|42297|42322.5|42302.5|42297|42277|86
1655342400000|2022-06-16 01:20:00|42317.5|42297.5|42327|42307|42340.4|42320.4|42297|42277|110
1655342700000|2022-06-16 01:25:00|42326.2|42306.2|42324.6|42304.6|42347.5|42327.5|42307.5|42287.5|113
1655343000000|2022-06-16 01:30:00|42324.1|42304.1|42230|42210|42339.6|42319.6|42217.1|42197.1|150
1655343300000|2022-06-16 01:35:00|42227.9|42207.9|42201.2|42181.2|42247.5|42227.5|42180|42160|94
1655343600000|2022-06-16 01:40:00|42199.1|42179.1|42118.7|42098.7|42199.1|42179.1|42112.4|42092.4|209
1655343900000|2022-06-16 01:45:00|42116.6|42096.6|42150.8|42130.8|42162.8|42142.8|42105.8|42085.8|168
1655344200000|2022-06-16 01:50:00|42147.8|42127.8|42153.7|42133.7|42200.8|42180.8|42130.8|42110.8|108
1655344500000|2022-06-16 01:55:00|42151.2|42131.2|42148.3|42128.3|42160.8|42140.8|42090.8|42070.8|103
1655344800000|2022-06-16 02:00:00|42148.7|42128.7|42213.8|42193.8|42215.8|42195.8|42148.7|42128.7|119
1655345100000|2022-06-16 02:05:00|42214.2|42194.2|42205.8|42185.8|42233.8|42213.8|42195.8|42175.8|50
1655345400000|2022-06-16 02:10:00|42206.3|42186.3|42183.8|42163.8|42213.3|42193.3|42178.3|42158.3|35
1655345700000|2022-06-16 02:15:00|42183.3|42163.3|42172.9|42152.9|42215.4|42195.4|42172.9|42152.9|22
1655346000000|2022-06-16 02:20:00|42172.5|42152.5|42147.9|42127.9|42182.9|42162.9|42147.9|42127.9|34
1655346300000|2022-06-16 02:25:00|42150|42130|42155.4|42135.4|42165.4|42145.4|42132.9|42112.9|50
1655346600000|2022-06-16 02:30:00|42155.9|42135.9|42142.9|42122.9|42181.7|42161.7|42132.9|42112.9|50
1655346900000|2022-06-16 02:35:00|42140.9|42120.9|42210.5|42190.5|42228|42208|42140.4|42120.4|57
1655347200000|2022-06-16 02:40:00|42212.5|42192.5|42218|42198|42223|42203|42180.9|42160.9|51
1655347500000|2022-06-16 02:45:00|42218.8|42198.8|42208|42188|42235|42215|42207.5|42187.5|36
1655347800000|2022-06-16 02:50:00|42207.5|42187.5|42225.5|42205.5|42225.5|42205.5|42205.5|42185.5|44
1655348100000|2022-06-16 02:55:00|42223|42203|42200.5|42180.5|42227.5|42207.5|42183|42163|66
1655348400000|2022-06-16 03:00:00|42200.9|42180.9|42188|42168|42200.9|42180.9|42165.9|42145.9|26
1655348700000|2022-06-16 03:05:00|42185.9|42165.9|42193.5|42173.5|42205.5|42185.5|42160.5|42140.5|28
1655349000000|2022-06-16 03:10:00|42195.5|42175.5|42198|42178|42213|42193|42175.5|42155.5|36
1655349300000|2022-06-16 03:15:00|42202.2|42182.2|42191|42171|42236|42216|42188|42168|42
1655349600000|2022-06-16 03:20:00|42193|42173|42213.1|42193.1|42222.6|42202.6|42193|42173|21
1655349900000|2022-06-16 03:25:00|42215.6|42195.6|42218.1|42198.1|42238.1|42218.1|42213.1|42193.1|34
1655350200000|2022-06-16 03:30:00|42217.6|42197.6|42183.1|42163.1|42217.6|42197.6|42170.6|42150.6|66
1655350500000|2022-06-16 03:35:00|42183.5|42163.5|42128.5|42108.5|42185.6|42165.6|42128.1|42108.1|48
1655350800000|2022-06-16 03:40:00|42128.1|42108.1|42118.1|42098.1|42128.1|42108.1|42100.6|42080.6|33
1655351100000|2022-06-16 03:45:00|42120.2|42100.2|42125.2|42105.2|42125.2|42105.2|42093.1|42073.1|16
1655351400000|2022-06-16 03:50:00|42125.6|42105.6|42100.2|42080.2|42133.1|42113.1|42099.7|42079.7|25
1655351700000|2022-06-16 03:55:00|42099.7|42079.7|42105.6|42085.6|42117.7|42097.7|42087.7|42067.7|20
1655352000000|2022-06-16 04:00:00|42105.2|42085.2|42077.3|42057.3|42111.1|42091.1|42077.3|42057.3|20
1655352300000|2022-06-16 04:05:00|42075.2|42055.2|42070.7|42050.7|42090.2|42070.2|42068.1|42048.1|26
1655352600000|2022-06-16 04:10:00|42070.2|42050.2|42065.7|42045.7|42070.7|42050.7|42047.7|42027.7|42
1655352900000|2022-06-16 04:15:00|42068.2|42048.2|42057.7|42037.7|42070.2|42050.2|42047.7|42027.7|12
1655353200000|2022-06-16 04:20:00|42055.2|42035.2|42035.7|42015.7|42063.6|42043.6|42025.7|42005.7|61
1655353500000|2022-06-16 04:25:00|42033.2|42013.2|42052.8|42032.8|42065.7|42045.7|42033.2|42013.2|35
1655353800000|2022-06-16 04:30:00|42053.2|42033.2|42078.2|42058.2|42083.2|42063.2|42050.7|42030.7|30
1655354100000|2022-06-16 04:35:00|42077.8|42057.8|42071.2|42051.2|42077.8|42057.8|42062.8|42042.8|17
1655354400000|2022-06-16 04:40:00|42073.2|42053.2|42025.7|42005.7|42073.2|42053.2|42018.2|41998.2|33
1655354700000|2022-06-16 04:45:00|42027.8|42007.8|42045.7|42025.7|42048.2|42028.2|42023.2|42003.2|18
1655355000000|2022-06-16 04:50:00|42043.7|42023.7|42033.2|42013.2|42046.2|42026.2|42022.8|42002.8|20
1655355300000|2022-06-16 04:55:00|42035.8|42015.8|42023.3|42003.3|42048.3|42028.3|42023.3|42003.3|11
1655355600000|2022-06-16 05:00:00|42025.8|42005.8|42023.3|42003.3|42028.3|42008.3|42010.3|41990.3|35
1655355900000|2022-06-16 05:05:00|42020.8|42000.8|42008.3|41988.3|42020.8|42000.8|41980.8|41960.8|59
1655356200000|2022-06-16 05:10:00|42005.8|41985.8|41952.9|41932.9|42008.3|41988.3|41933.3|41913.3|76
1655356500000|2022-06-16 05:15:00|41952.4|41932.4|41975.4|41955.4|41993.3|41973.3|41948.3|41928.3|35
1655356800000|2022-06-16 05:20:00|41975.8|41955.8|41980.8|41960.8|41998.3|41978.3|41965.4|41945.4|97
1655357100000|2022-06-16 05:25:00|41980.4|41960.4|42021.3|42001.3|42033.3|42013.3|41971.2|41951.2|121
1655357400000|2022-06-16 05:30:00|42023.3|42003.3|42025.8|42005.8|42058.3|42038.3|42020.4|42000.4|220
1655357700000|2022-06-16 05:35:00|42023.3|42003.3|41958.8|41938.8|42030.8|42010.8|41958.3|41938.3|132
1655358000000|2022-06-16 05:40:00|41960.8|41940.8|41958.8|41938.8|41993.4|41973.4|41943.4|41923.4|167
1655358300000|2022-06-16 05:45:00|41958.4|41938.4|41945|41925|41970.4|41950.4|41907.5|41887.5|110
1655358600000|2022-06-16 05:50:00|41942.5|41922.5|41955|41935|41957.5|41937.5|41935|41915|71
1655358900000|2022-06-16 05:55:00|41957.1|41937.1|41911.7|41891.7|41972.5|41952.5|41906.7|41886.7|130
1655359200000|2022-06-16 06:00:00|41914.2|41894.2|41911.2|41891.2|41948.7|41928.7|41901.7|41881.7|53
1655359500000|2022-06-16 06:05:00|41913.7|41893.7|41926.7|41906.7|41936.7|41916.7|41899.2|41879.2|38
1655359800000|2022-06-16 06:10:00|41929.6|41909.6|41949.6|41929.6|41956.7|41936.7|41921.3|41901.3|66
1655360100000|2022-06-16 06:15:00|41947.6|41927.6|41966.7|41946.7|41966.7|41946.7|41936.3|41916.3|55
1655360400000|2022-06-16 06:20:00|41966.3|41946.3|41976.7|41956.7|41979.2|41959.2|41954.2|41934.2|84
1655360700000|2022-06-16 06:25:00|41978.8|41958.8|41946.7|41926.7|41984.2|41964.2|41946.7|41926.7|81
1655361000000|2022-06-16 06:30:00|41947.2|41927.2|41878.8|41858.8|41951.7|41931.7|41878.8|41858.8|180
1655361300000|2022-06-16 06:35:00|41880.9|41860.9|41871.3|41851.3|41936.3|41916.3|41870.9|41850.9|140
1655361600000|2022-06-16 06:40:00|41868.8|41848.8|41867.5|41847.5|41885|41865|41848|41828|104
1655361900000|2022-06-16 06:45:00|41863.4|41843.4|41884.3|41864.3|41913.8|41893.8|41863.4|41843.4|113
1655362200000|2022-06-16 06:50:00|41883.9|41863.9|41874.7|41854.7|41902.7|41882.7|41866.8|41846.8|76
1655362500000|2022-06-16 06:55:00|41876.8|41856.8|41837.2|41817.2|41887.2|41867.2|41824.7|41804.7|151
1655362800000|2022-06-16 07:00:00|41834.3|41814.3|41804.7|41784.7|41836.8|41816.8|41784.3|41764.3|118
1655363100000|2022-06-16 07:05:00|41802.2|41782.2|41789.8|41769.8|41814.8|41794.8|41776.8|41756.8|81
1655363400000|2022-06-16 07:10:00|41791.8|41771.8|41709.8|41689.8|41791.8|41771.8|41694.3|41674.3|211
1655363700000|2022-06-16 07:15:00|41709.3|41689.3|41644.8|41624.8|41709.3|41689.3|41606.8|41586.8|220
1655364000000|2022-06-16 07:20:00|41644.4|41624.4|41593.2|41573.2|41651.1|41631.1|41593.2|41573.2|137
1655364300000|2022-06-16 07:25:00|41591.1|41571.1|41563.2|41543.2|41608.6|41588.6|41555.2|41535.2|162
1655364600000|2022-06-16 07:30:00|41562.7|41542.7|41423.5|41403.5|41605.7|41585.7|41381.9|41361.9|620
1655364900000|2022-06-16 07:35:00|41421|41401|41401|41381|41428.5|41408.5|41288.5|41268.5|295
1655365200000|2022-06-16 07:40:00|41398.1|41378.1|41426.5|41406.5|41445.6|41425.6|41343.5|41323.5|214
1655365500000|2022-06-16 07:45:00|41428.6|41408.6|41404|41384|41431.1|41411.1|41378.1|41358.1|184
1655365800000|2022-06-16 07:50:00|41406.1|41386.1|41418.6|41398.6|41422.7|41402.7|41360.2|41340.2|167
1655366100000|2022-06-16 07:55:00|41424.8|41404.8|41421.9|41401.9|41459.8|41439.8|41412.7|41392.7|115
1655366400000|2022-06-16 08:00:00|41422.3|41402.3|41498.6|41478.6|41533.2|41513.2|41408.2|41388.2|227
1655366700000|2022-06-16 08:05:00|41498.2|41478.2|41527.8|41507.8|41555.7|41535.7|41470.2|41450.2|100
1655367000000|2022-06-16 08:10:00|41528.2|41508.2|41544.4|41524.4|41560.7|41540.7|41505.3|41485.3|112
1655367300000|2022-06-16 08:15:00|41544|41524|41575.3|41555.3|41627.8|41607.8|41534.8|41514.8|124
1655367600000|2022-06-16 08:20:00|41574.9|41554.9|41622.8|41602.8|41630.3|41610.3|41570.3|41550.3|91
1655367900000|2022-06-16 08:25:00|41623.2|41603.2|41625.3|41605.3|41644.9|41624.9|41618.2|41598.2|103
1655368200000|2022-06-16 08:30:00|41627.8|41607.8|41519.5|41499.5|41629.9|41609.9|41512.8|41492.8|130
1655368500000|2022-06-16 08:35:00|41522|41502|41527|41507|41527.4|41507.4|41466.5|41446.5|110
1655368800000|2022-06-16 08:40:00|41529.9|41509.9|41484.5|41464.5|41547|41527|41482|41462|146
1655369100000|2022-06-16 08:45:00|41484.1|41464.1|41504.5|41484.5|41519.5|41499.5|41482|41462|36
1655369400000|2022-06-16 08:50:00|41504.9|41484.9|41487|41467|41504.9|41484.9|41459.5|41439.5|36
1655369700000|2022-06-16 08:55:00|41486.6|41466.6|41534.5|41514.5|41540|41520|41472|41452|113
1655370000000|2022-06-16 09:00:00|41534.1|41514.1|41360.8|41340.8|41539.5|41519.5|41360.8|41340.8|342
1655370300000|2022-06-16 09:05:00|41360.3|41340.3|41312.8|41292.8|41360.3|41340.3|41312.8|41292.8|670
1655370600000|2022-06-16 09:10:00|41310.3|41290.3|41341.6|41321.6|41347.9|41327.9|41305.3|41285.3|193
1655370900000|2022-06-16 09:15:00|41338.7|41318.7|41349.9|41329.9|41357.4|41337.4|41328.7|41308.7|147
1655371200000|2022-06-16 09:20:00|41350.8|41330.8|41402.9|41382.9|41417.9|41397.9|41342.9|41322.9|112
1655371500000|2022-06-16 09:25:00|41400.4|41380.4|41375.8|41355.8|41422.9|41402.9|41370.8|41350.8|77
1655371800000|2022-06-16 09:30:00|41375.4|41355.4|41367.9|41347.9|41385.8|41365.8|41346.7|41326.7|100
1655372100000|2022-06-16 09:35:00|41365.8|41345.8|41343.8|41323.8|41366.3|41346.3|41321.3|41301.3|125
1655372400000|2022-06-16 09:40:00|41341.7|41321.7|41316.7|41296.7|41361.3|41341.3|41288.8|41268.8|134
1655372700000|2022-06-16 09:45:00|41318.8|41298.8|41309.6|41289.6|41329.6|41309.6|41289.6|41269.6|157
1655373000000|2022-06-16 09:50:00|41311.7|41291.7|41281.7|41261.7|41311.7|41291.7|41234.7|41214.7|236
1655373300000|2022-06-16 09:55:00|41284.2|41264.2|41325.9|41305.9|41338.8|41318.8|41269.2|41249.2|78
1655373600000|2022-06-16 10:00:00|41325.5|41305.5|41330.9|41310.9|41358.8|41338.8|41311.3|41291.3|69
1655373900000|2022-06-16 10:05:00|41328.8|41308.8|41312.6|41292.6|41336.3|41316.3|41281.8|41261.8|154
1655374200000|2022-06-16 10:10:00|41313.5|41293.5|41328.9|41308.9|41340.6|41320.6|41313.1|41293.1|64
1655374500000|2022-06-16 10:15:00|41331|41311|41331.4|41311.4|41350.6|41330.6|41323.9|41303.9|109
1655374800000|2022-06-16 10:20:00|41328.9|41308.9|41281.4|41261.4|41331.4|41311.4|41271|41251|39
1655375100000|2022-06-16 10:25:00|41280.6|41260.6|41208.5|41188.5|41298.1|41278.1|41193.9|41173.9|172
1655375400000|2022-06-16 10:30:00|41208.9|41188.9|41130.6|41110.6|41218.9|41198.9|41118.1|41098.1|471
1655375700000|2022-06-16 10:35:00|41132.7|41112.7|41136.8|41116.8|41163.9|41143.9|41111.4|41091.4|363
1655376000000|2022-06-16 10:40:00|41138.9|41118.9|41177.7|41157.7|41178.1|41158.1|41100.6|41080.6|161
1655376300000|2022-06-16 10:45:00|41178.1|41158.1|41129.3|41109.3|41189.7|41169.7|41077.2|41057.2|228
1655376600000|2022-06-16 10:50:00|41127.3|41107.3|41129.8|41109.8|41150.2|41130.2|41119.8|41099.8|142
1655376900000|2022-06-16 10:55:00|41132.3|41112.3|41173.6|41153.6|41195.6|41175.6|41125.2|41105.2|103
1655377200000|2022-06-16 11:00:00|41173.1|41153.1|41178.6|41158.6|41193.1|41173.1|41108.6|41088.6|137
1655377500000|2022-06-16 11:05:00|41178.1|41158.1|41161.9|41141.9|41220.6|41200.6|41144|41124|195
1655377800000|2022-06-16 11:10:00|41164.4|41144.4|41132.3|41112.3|41185.2|41165.2|41132.3|41112.3|105
1655378100000|2022-06-16 11:15:00|41131.9|41111.9|41122.3|41102.3|41137.3|41117.3|41107.3|41087.3|78
1655378400000|2022-06-16 11:20:00|41119.8|41099.8|41124|41104|41139.8|41119.8|41109.8|41089.8|114
1655378700000|2022-06-16 11:25:00|41123.6|41103.6|41104|41084|41151.9|41131.9|41097.8|41077.8|198
1655379000000|2022-06-16 11:30:00|41101.5|41081.5|41148.6|41128.6|41149.5|41129.5|41051.5|41031.5|298
1655379300000|2022-06-16 11:35:00|41146.5|41126.5|41074|41054|41146.5|41126.5|41074|41054|459
1655379600000|2022-06-16 11:40:00|41069.5|41049.5|41029.1|41009.1|41082|41062|41011.1|40991.1|209
1655379900000|2022-06-16 11:45:00|41031.6|41011.6|41056.6|41036.6|41064.1|41044.1|40997|40977|190
1655380200000|2022-06-16 11:50:00|41059.1|41039.1|40991.2|40971.2|41060.3|41040.3|40978.7|40958.7|298
1655380500000|2022-06-16 11:55:00|40989.1|40969.1|40974.1|40954.1|41004.1|40984.1|40951.6|40931.6|317
1655380800000|2022-06-16 12:00:00|40974.5|40954.5|40947.8|40927.8|41001.6|40981.6|40915.8|40895.8|630
1655381100000|2022-06-16 12:05:00|40948.7|40928.7|40943.7|40923.7|40958.7|40938.7|40939.5|40919.5|348
1655381400000|2022-06-16 12:10:00|40940.4|40920.4|41012.1|40992.1|41048.7|41028.7|40940.4|40920.4|700
1655381700000|2022-06-16 12:15:00|41010|40990|41003.8|40983.8|41022.1|41002.1|40971.7|40951.7|257
1655382000000|2022-06-16 12:20:00|41004.6|40984.6|41049.6|41029.6|41051.7|41031.7|40985.4|40965.4|225
1655382300000|2022-06-16 12:25:00|41050|41030|41042.1|41022.1|41055.5|41035.5|41027.1|41007.1|191
1655382600000|2022-06-16 12:30:00|41040|41020|41022.6|41002.6|41086.7|41066.7|41005.1|40985.1|346
1655382900000|2022-06-16 12:35:00|41023|41003|41065.1|41045.1|41083|41063|41015.1|40995.1|316
1655383200000|2022-06-16 12:40:00|41064.7|41044.7|41049.2|41029.2|41065.1|41045.1|41009.2|40989.2|286
1655383500000|2022-06-16 12:45:00|41051.3|41031.3|41082.2|41062.2|41089.7|41069.7|41039.3|41019.3|180
1655383800000|2022-06-16 12:50:00|41080.1|41060.1|41135.5|41115.5|41147.2|41127.2|41080.1|41060.1|373
1655384100000|2022-06-16 12:55:00|41136|41116|41123.9|41103.9|41138.5|41118.5|41096.8|41076.8|331
1655384400000|2022-06-16 13:00:00|41126.8|41106.8|41092.6|41072.6|41173.5|41153.5|41075.5|41055.5|1070
1655384700000|2022-06-16 13:05:00|41090.5|41070.5|41165.1|41145.1|41171|41151|41075.1|41055.1|430
1655385000000|2022-06-16 13:10:00|41164.7|41144.7|41216|41196|41216.4|41196.4|41136|41116|433
1655385300000|2022-06-16 13:15:00|41213.5|41193.5|41156.8|41136.8|41223.5|41203.5|41154.7|41134.7|340
1655385600000|2022-06-16 13:20:00|41157.2|41137.2|41107.2|41087.2|41162.2|41142.2|41059.3|41039.3|380
1655385900000|2022-06-16 13:25:00|41109.7|41089.7|41111.4|41091.4|41141.4|41121.4|41097.3|41077.3|283
1655386200000|2022-06-16 13:30:00|41113.9|41093.9|41121.5|41101.5|41250.6|41230.6|41096.8|41076.8|555
1655386500000|2022-06-16 13:35:00|41120.6|41100.6|41046|41026|41123.1|41103.1|41030.6|41010.6|553
1655386800000|2022-06-16 13:40:00|41046.9|41026.9|41011.5|40991.5|41089.4|41069.4|41006.9|40986.9|257
1655387100000|2022-06-16 13:45:00|41009.4|40989.4|40941.5|40921.5|41042.3|41022.3|40931.5|40911.5|599
1655387400000|2022-06-16 13:50:00|40941.1|40921.1|40860.2|40840.2|40949|40929|40844.4|40824.4|683
1655387700000|2022-06-16 13:55:00|40859.8|40839.8|40874.4|40854.4|40894|40874|40839.8|40819.8|602
1655388000000|2022-06-16 14:00:00|40874.8|40854.8|40746.1|40726.1|40881.5|40861.5|40724.4|40704.4|821
1655388300000|2022-06-16 14:05:00|40744|40724|40791.5|40771.5|40794|40774|40716.1|40696.1|835
1655388600000|2022-06-16 14:10:00|40791.1|40771.1|40677.8|40657.8|40800.7|40780.7|40664.5|40644.5|764
1655388900000|2022-06-16 14:15:00|40677.4|40657.4|40677.8|40657.8|40739.1|40719.1|40668.6|40648.6|688
1655389200000|2022-06-16 14:20:00|40680.3|40660.3|40794.1|40774.1|40802|40782|40680.3|40660.3|507
1655389500000|2022-06-16 14:25:00|40792|40772|40734.9|40714.9|40792|40772|40696.6|40676.6|422
1655389800000|2022-06-16 14:30:00|40732.4|40712.4|40721.6|40701.6|40769.5|40749.5|40706.6|40686.6|357
1655390100000|2022-06-16 14:35:00|40722|40702|40810|40790|40819.1|40799.1|40687|40667|402
1655390400000|2022-06-16 14:40:00|40809.5|40789.5|40746.6|40726.6|40827.9|40807.9|40746.6|40726.6|344
1655390700000|2022-06-16 14:45:00|40747.1|40727.1|40674.6|40654.6|40762.1|40742.1|40674.1|40654.1|297
1655391000000|2022-06-16 14:50:00|40676.6|40656.6|40694.2|40674.2|40701.7|40681.7|40634.6|40614.6|394
1655391300000|2022-06-16 14:55:00|40693.7|40673.7|40660|40640|40721.7|40701.7|40657.1|40637.1|365
1655391600000|2022-06-16 15:00:00|40659.6|40639.6|40811.7|40791.7|40811.7|40791.7|40631.3|40611.3|452
1655391900000|2022-06-16 15:05:00|40813.8|40793.8|40803.8|40783.8|40816.3|40796.3|40785.9|40765.9|252
1655392200000|2022-06-16 15:10:00|40801.7|40781.7|40883.8|40863.8|40890.9|40870.9|40789.2|40769.2|423
1655392500000|2022-06-16 15:15:00|40881.7|40861.7|40842.1|40822.1|40895.9|40875.9|40839.6|40819.6|358
1655392800000|2022-06-16 15:20:00|40840.1|40820.1|40831.7|40811.7|40857.1|40837.1|40822.1|40802.1|306
1655393100000|2022-06-16 15:25:00|40829.7|40809.7|40847.6|40827.6|40899.7|40879.7|40819.7|40799.7|344
1655393400000|2022-06-16 15:30:00|40848|40828|40835.9|40815.9|40863|40843|40820.9|40800.9|285
1655393700000|2022-06-16 15:35:00|40838|40818|40827.6|40807.6|40848|40828|40803.4|40783.4|255
1655394000000|2022-06-16 15:40:00|40828|40808|40874.7|40854.7|40875.1|40855.1|40769.3|40749.3|338
1655394300000|2022-06-16 15:45:00|40876.8|40856.8|40923|40903|40923|40903|40855.5|40835.5|567
1655394600000|2022-06-16 15:50:00|40929.7|40909.7|41022.2|41002.2|41028.9|41008.9|40929.7|40909.7|521
1655394900000|2022-06-16 15:55:00|41019.3|40999.3|41051.4|41031.4|41068.9|41048.9|41012.6|40992.6|533
1655395200000|2022-06-16 16:00:00|41051.8|41031.8|41113.9|41093.9|41139.7|41119.7|41051.8|41031.8|803
1655395500000|2022-06-16 16:05:00|41111.8|41091.8|41064.7|41044.7|41150.1|41130.1|41054.7|41034.7|505
1655395800000|2022-06-16 16:10:00|41067.2|41047.2|41135.6|41115.6|41148.1|41128.1|41065.2|41045.2|350
1655396100000|2022-06-16 16:15:00|41140.6|41120.6|41142.3|41122.3|41166.8|41146.8|41093.9|41073.9|333
1655396400000|2022-06-16 16:20:00|41142.7|41122.7|41153.9|41133.9|41157.7|41137.7|41130.2|41110.2|232
1655396700000|2022-06-16 16:25:00|41153.5|41133.5|41149.4|41129.4|41176.8|41156.8|41113.9|41093.9|348
1655397000000|2022-06-16 16:30:00|41148.9|41128.9|41144|41124|41157.7|41137.7|41089.4|41069.4|365
1655397300000|2022-06-16 16:35:00|41146|41126|41170.6|41150.6|41172.7|41152.7|41123.1|41103.1|238
1655397600000|2022-06-16 16:40:00|41172.7|41152.7|41294|41274|41294|41274|41164.8|41144.8|556
1655397900000|2022-06-16 16:45:00|41296.5|41276.5|41244.4|41224.4|41329|41309|41236.9|41216.9|609
1655398200000|2022-06-16 16:50:00|41241.9|41221.9|41260.7|41240.7|41294|41274|41191.5|41171.5|416
1655398500000|2022-06-16 16:55:00|41260.3|41240.3|41245.2|41225.2|41284|41264|41207.8|41187.8|997
1655398800000|2022-06-16 17:00:00|41247.3|41227.3|41292.3|41272.3|41329|41309|41231.5|41211.5|425
1655399100000|2022-06-16 17:05:00|41294.4|41274.4|41418.6|41398.6|41425.3|41405.3|41294.4|41274.4|458
1655399400000|2022-06-16 17:10:00|41420.7|41400.7|41387.8|41367.8|41453.2|41433.2|41357.8|41337.8|208
1655399700000|2022-06-16 17:15:00|41389.9|41369.9|41346.5|41326.5|41407.4|41387.4|41335.3|41315.3|201
1655400000000|2022-06-16 17:20:00|41343.6|41323.6|41312.8|41292.8|41343.6|41323.6|41300.7|41280.7|112
1655400300000|2022-06-16 17:25:00|41313.2|41293.2|41360.7|41340.7|41395.3|41375.3|41300.7|41280.7|223
1655400600000|2022-06-16 17:30:00|41352.8|41332.8|41325.3|41305.3|41352.8|41332.8|41298.2|41278.2|80
1655400900000|2022-06-16 17:35:00|41325.8|41305.8|41311.2|41291.2|41325.8|41305.8|41275.8|41255.8|133
1655401200000|2022-06-16 17:40:00|41310.8|41290.8|41268.7|41248.7|41311.2|41291.2|41267.9|41247.9|50
1655401500000|2022-06-16 17:45:00|41268.3|41248.3|41276.6|41256.6|41295.8|41275.8|41263.3|41243.3|61
1655401800000|2022-06-16 17:50:00|41275.8|41255.8|41265.8|41245.8|41298.7|41278.7|41252.9|41232.9|76
1655402100000|2022-06-16 17:55:00|41263.7|41243.7|41181.6|41161.6|41263.7|41243.7|41181.6|41161.6|132
1655402400000|2022-06-16 18:00:00|41181.2|41161.2|41138.7|41118.7|41181.2|41161.2|41135.8|41115.8|91
1655402700000|2022-06-16 18:05:00|41136.6|41116.6|41116.7|41096.7|41144.1|41124.1|41113.7|41093.7|65
1655403000000|2022-06-16 18:10:00|41114.2|41094.2|41136.3|41116.3|41139.2|41119.2|41098.7|41078.7|32
1655403300000|2022-06-16 18:15:00|41134.2|41114.2|41156.7|41136.7|41166.7|41146.7|41116.7|41096.7|24
1655403600000|2022-06-16 18:20:00|41156.3|41136.3|41144.2|41124.2|41164.2|41144.2|41129.2|41109.2|25
1655403900000|2022-06-16 18:25:00|41141.7|41121.7|41146.7|41126.7|41157.5|41137.5|41121.7|41101.7|43
1655404200000|2022-06-16 18:30:00|41146.3|41126.3|41151.7|41131.7|41184.6|41164.6|41139.6|41119.6|49
1655404500000|2022-06-16 18:35:00|41153.8|41133.8|41161.7|41141.7|41181.3|41161.3|41142.1|41122.1|37
1655404800000|2022-06-16 18:40:00|41167.5|41147.5|41224.2|41204.2|41236.3|41216.3|41167.5|41147.5|66
1655405100000|2022-06-16 18:45:00|41218.8|41198.8|41154.2|41134.2|41244.6|41224.6|41154.2|41134.2|60
1655405400000|2022-06-16 18:50:00|41154.6|41134.6|41141.7|41121.7|41181.7|41161.7|41136.3|41116.3|69
1655405700000|2022-06-16 18:55:00|41141.3|41121.3|41199.3|41179.3|41199.3|41179.3|41136.7|41116.7|64
1655406000000|2022-06-16 19:00:00|41199.7|41179.7|41256.8|41236.8|41274.3|41254.3|41191.8|41171.8|119
1655406300000|2022-06-16 19:05:00|41257.2|41237.2|41279.3|41259.3|41279.3|41259.3|41226.8|41206.8|42
1655406600000|2022-06-16 19:10:00|41276.8|41256.8|41261.4|41241.4|41301.8|41281.8|41229.3|41209.3|53
1655406900000|2022-06-16 19:15:00|41259.7|41239.7|41269.7|41249.7|41269.7|41249.7|41236.8|41216.8|29
1655407200000|2022-06-16 19:20:00|41271.8|41251.8|41266|41246|41292.2|41272.2|41264.7|41244.7|18
1655407500000|2022-06-16 19:25:00|41261.8|41241.8|41249.3|41229.3|41276.8|41256.8|41246.4|41226.4|26
1655407800000|2022-06-16 19:30:00|41249.7|41229.7|41198.5|41178.5|41261.8|41241.8|41198.5|41178.5|62
1655408100000|2022-06-16 19:35:00|41196.4|41176.4|41219.8|41199.8|41236.8|41216.8|41193.9|41173.9|46
1655408400000|2022-06-16 19:40:00|41220.2|41200.2|41201.4|41181.4|41256.8|41236.8|41201.4|41181.4|20
1655408700000|2022-06-16 19:45:00|41199.4|41179.4|41166|41146|41201.9|41181.9|41166|41146|43
1655409000000|2022-06-16 19:50:00|41166.9|41146.9|41179.4|41159.4|41194.4|41174.4|41156.9|41136.9|29
1655409300000|2022-06-16 19:55:00|41179.8|41159.8|41226.9|41206.9|41226.9|41206.9|41177.3|41157.3|42
1655409600000|2022-06-16 20:00:00|41231.1|41211.1|41186.9|41166.9|41231.9|41211.9|41186.9|41166.9|59
1655409900000|2022-06-16 20:05:00|41187.3|41167.3|41164.4|41144.4|41201.5|41181.5|41164.4|41144.4|25
1655410200000|2022-06-16 20:10:00|41164.8|41144.8|41201.9|41181.9|41204|41184|41161.9|41141.9|45
1655410500000|2022-06-16 20:15:00|41204.4|41184.4|41208.6|41188.6|41210.7|41190.7|41176.1|41156.1|19
1655410800000|2022-06-16 20:20:00|41210.7|41190.7|41176.1|41156.1|41211.1|41191.1|41173.6|41153.6|24
1655411100000|2022-06-16 20:25:00|41173.6|41153.6|41204|41184|41204|41184|41173.6|41153.6|14
1655411400000|2022-06-16 20:30:00|41206.1|41186.1|41216.6|41196.6|41226.1|41206.1|41206.1|41186.1|33
1655411700000|2022-06-16 20:35:00|41216.1|41196.1|41196.2|41176.2|41216.1|41196.1|41193.2|41173.2|11
1655412000000|2022-06-16 20:40:00|41199.1|41179.1|41197.8|41177.8|41204.5|41184.5|41195.7|41175.7|73
1655412300000|2022-06-16 20:45:00|41200.3|41180.3|41190.7|41170.7|41200.3|41180.3|41185.7|41165.7|33
1655412600000|2022-06-16 20:50:00|41191.1|41171.1|41185.7|41165.7|41197.8|41177.8|41180.3|41160.3|16
1655412900000|2022-06-16 20:55:00|41183.6|41163.6|41220.3|41200.3|41222.4|41202.4|41183.2|41163.2|26
1655416800000|2022-06-16 22:00:00|41147.3|41127.3|41230.5|41210.5|41235.5|41215.5|41147.3|41127.3|44
1655417100000|2022-06-16 22:05:00|41242.6|41222.6|41188|41168|41243|41223|41185.9|41165.9|18
1655417400000|2022-06-16 22:10:00|41185.9|41165.9|41172.2|41152.2|41193.4|41173.4|41172.2|41152.2|18
1655417700000|2022-06-16 22:15:00|41170.1|41150.1|41120.9|41100.9|41170.9|41150.9|41120.9|41100.9|38
1655418000000|2022-06-16 22:20:00|41123|41103|41156.7|41136.7|41156.7|41136.7|41120.9|41100.9|35
1655418300000|2022-06-16 22:25:00|41158.8|41138.8|41163.4|41143.4|41175.9|41155.9|41158.4|41138.4|37
1655418600000|2022-06-16 22:30:00|41165.5|41145.5|41155.9|41135.9|41185.9|41165.9|41155.9|41135.9|14
1655418900000|2022-06-16 22:35:00|41153.4|41133.4|41151.3|41131.3|41153.4|41133.4|41138.4|41118.4|5
1655419200000|2022-06-16 22:40:00|41153.4|41133.4|41150.9|41130.9|41160.9|41140.9|41145.9|41125.9|3
1655419500000|2022-06-16 22:45:00|41150.5|41130.5|41134.3|41114.3|41150.9|41130.9|41130.9|41110.9|15
1655419800000|2022-06-16 22:50:00|41136.4|41116.4|41141|41121|41151|41131|41136.4|41116.4|8
1655420100000|2022-06-16 22:55:00|41146|41126|41116|41096|41146|41126|41116|41096|15
1655420400000|2022-06-16 23:00:00|41111|41091|41156|41136|41156|41136|41111|41091|21
1655420700000|2022-06-16 23:05:00|41158.5|41138.5|41165.6|41145.6|41173.5|41153.5|41151|41131|22
1655421000000|2022-06-16 23:10:00|41165.2|41145.2|41151.4|41131.4|41165.6|41145.6|41151|41131|3
1655421300000|2022-06-16 23:15:00|41153.5|41133.5|41161|41141|41166|41146|41153.5|41133.5|4
1655421600000|2022-06-16 23:20:00|41158.5|41138.5|41133.9|41113.9|41158.5|41138.5|41129.3|41109.3|13
1655421900000|2022-06-16 23:25:00|41133.5|41113.5|41118.5|41098.5|41135.6|41115.6|41118.5|41098.5|17
1655422200000|2022-06-16 23:30:00|41118.9|41098.9|41141|41121|41143.5|41123.5|41118.5|41098.5|9
1655422500000|2022-06-16 23:35:00|41143.5|41123.5|41136.1|41116.1|41151|41131|41131.1|41111.1|10
1655422800000|2022-06-16 23:40:00|41135.7|41115.7|41149.9|41129.9|41150.3|41130.3|41131.1|41111.1|12
1655423100000|2022-06-16 23:45:00|41150.3|41130.3|41183.2|41163.2|41185.7|41165.7|41149.9|41129.9|13
1655423400000|2022-06-16 23:50:00|41185.7|41165.7|41180.3|41160.3|41187.8|41167.8|41172.8|41152.8|12
1655423700000|2022-06-16 23:55:00|41182.4|41162.4|41162.8|41142.8|41182.4|41162.4|41159.9|41139.9|10
1655424000000|2022-06-17 00:00:00|41160.7|41140.7|41080.7|41060.7|41168.2|41148.2|41065.3|41045.3|81
1655424300000|2022-06-17 00:05:00|41082.8|41062.8|41102.8|41082.8|41125.3|41105.3|41075.3|41055.3|57
1655424600000|2022-06-17 00:10:00|41103.2|41083.2|41088.2|41068.2|41115.3|41095.3|41070.3|41050.3|45
1655424900000|2022-06-17 00:15:00|41087.8|41067.8|41092.8|41072.8|41135.3|41115.3|41087.4|41067.4|43
1655425200000|2022-06-17 00:20:00|41090.3|41070.3|41085.3|41065.3|41098.2|41078.2|41075.3|41055.3|13
1655425500000|2022-06-17 00:25:00|41084.9|41064.9|41077.5|41057.5|41087.8|41067.8|41075|41055|32
1655425800000|2022-06-17 00:30:00|41077.1|41057.1|41007.9|40987.9|41077.1|41057.1|41007.9|40987.9|61
1655426100000|2022-06-17 00:35:00|41010.4|40990.4|40992.1|40972.1|41020.4|41000.4|40989.6|40969.6|42
1655426400000|2022-06-17 00:40:00|40992.5|40972.5|41010.5|40990.5|41041.3|41021.3|40965|40945|83
1655426700000|2022-06-17 00:45:00|41010.9|40990.9|41059.6|41039.6|41059.6|41039.6|41010.9|40990.9|33
1655427000000|2022-06-17 00:50:00|41059.2|41039.2|41071.7|41051.7|41074.6|41054.6|41057.1|41037.1|35
1655427300000|2022-06-17 00:55:00|41072.1|41052.1|41059.6|41039.6|41074.6|41054.6|41052.1|41032.1|33
1655427600000|2022-06-17 01:00:00|41059.2|41039.2|41023.8|41003.8|41072.5|41052.5|41005.5|40985.5|287
1655427900000|2022-06-17 01:05:00|41021.3|41001.3|41125.9|41105.9|41130.9|41110.9|41012.6|40992.6|139
1655428200000|2022-06-17 01:10:00|41125.5|41105.5|41155.5|41135.5|41160.5|41140.5|41110.9|41090.9|149
1655428500000|2022-06-17 01:15:00|41157.6|41137.6|41144.4|41124.4|41179.4|41159.4|41137.3|41117.3|88
1655428800000|2022-06-17 01:20:00|41147.3|41127.3|41171.9|41151.9|41194.4|41174.4|41147.3|41127.3|98
1655429100000|2022-06-17 01:25:00|41172.3|41152.3|41233.6|41213.6|41235.7|41215.7|41172.3|41152.3|126
1655429400000|2022-06-17 01:30:00|41235.7|41215.7|41280.7|41260.7|41284|41264|41230.7|41210.7|109
1655429700000|2022-06-17 01:35:00|41283.6|41263.6|41328.6|41308.6|41329.8|41309.8|41254.4|41234.4|174
1655430000000|2022-06-17 01:40:00|41326.5|41306.5|41309|41289|41339.4|41319.4|41303.6|41283.6|127
1655430300000|2022-06-17 01:45:00|41313.6|41293.6|41263.2|41243.2|41316.5|41296.5|41263.2|41243.2|180
1655430600000|2022-06-17 01:50:00|41262.8|41242.8|41241.5|41221.5|41270.7|41250.7|41206.5|41186.5|116
1655430900000|2022-06-17 01:55:00|41239|41219|41217|41197|41274.5|41254.5|41212|41192|89
1655431200000|2022-06-17 02:00:00|41221.6|41201.6|41249.9|41229.9|41252.4|41232.4|41214.5|41194.5|73
1655431500000|2022-06-17 02:05:00|41249.5|41229.5|41182.4|41162.4|41249.9|41229.9|41179.9|41159.9|52
1655431800000|2022-06-17 02:10:00|41182|41162|41205.7|41185.7|41213.2|41193.2|41170.3|41150.3|49
1655432100000|2022-06-17 02:15:00|41203.2|41183.2|41193.6|41173.6|41208.2|41188.2|41180.7|41160.7|47
1655432400000|2022-06-17 02:20:00|41193.2|41173.2|41183.2|41163.2|41193.2|41173.2|41168.2|41148.2|20
1655432700000|2022-06-17 02:25:00|41185.7|41165.7|41191.1|41171.1|41201.1|41181.1|41179.9|41159.9|19
1655433000000|2022-06-17 02:30:00|41196.1|41176.1|41223.2|41203.2|41233.2|41213.2|41196.1|41176.1|63
1655433300000|2022-06-17 02:35:00|41221.1|41201.1|41195.7|41175.7|41221.1|41201.1|41193.2|41173.2|57
1655433600000|2022-06-17 02:40:00|41196.1|41176.1|41256.5|41236.5|41258.6|41238.6|41180.3|41160.3|157
1655433900000|2022-06-17 02:45:00|41253.6|41233.6|41189.1|41169.1|41256.1|41236.1|41189.1|41169.1|72
1655434200000|2022-06-17 02:50:00|41191.2|41171.2|41176.6|41156.6|41210.6|41190.6|41169.1|41149.1|69
1655434500000|2022-06-17 02:55:00|41174.1|41154.1|41145.4|41125.4|41182.9|41162.9|41120.4|41100.4|152
1655434800000|2022-06-17 03:00:00|41147.5|41127.5|41154.6|41134.6|41166.7|41146.7|41119.6|41099.6|81
1655435100000|2022-06-17 03:05:00|41156.7|41136.7|41104.6|41084.6|41157.5|41137.5|41104.6|41084.6|56
1655435400000|2022-06-17 03:10:00|41104.2|41084.2|41102.5|41082.5|41108.8|41088.8|41079.2|41059.2|148
1655435700000|2022-06-17 03:15:00|41104.6|41084.6|41112.1|41092.1|41132.5|41112.5|41102.1|41082.1|61
1655436000000|2022-06-17 03:20:00|41109.6|41089.6|41150|41130|41155|41135|41084.6|41064.6|94
1655436300000|2022-06-17 03:25:00|41154.3|41134.3|41137.6|41117.6|41167.2|41147.2|41124.7|41104.7|63
1655436600000|2022-06-17 03:30:00|41138|41118|41114.7|41094.7|41151.8|41131.8|41099.7|41079.7|36
1655436900000|2022-06-17 03:35:00|41117.6|41097.6|41102.2|41082.2|41122.2|41102.2|41092.2|41072.2|44
1655437200000|2022-06-17 03:40:00|41099.7|41079.7|41072.2|41052.2|41104.7|41084.7|41067.2|41047.2|39
1655437500000|2022-06-17 03:45:00|41071.8|41051.8|41042.2|41022.2|41071.8|41051.8|41039.7|41019.7|42
1655437800000|2022-06-17 03:50:00|41042.6|41022.6|41039.3|41019.3|41059.3|41039.3|41024.7|41004.7|29
1655438100000|2022-06-17 03:55:00|41037.2|41017.2|41016.8|40996.8|41037.2|41017.2|41011.8|40991.8|22
1655438400000|2022-06-17 04:00:00|41017.2|40997.2|41051.9|41031.9|41055.1|41035.1|41006.8|40986.8|51
1655438700000|2022-06-17 04:05:00|41051.5|41031.5|41084|41064|41096.9|41076.9|41051.5|41031.5|47
1655439000000|2022-06-17 04:10:00|41083.6|41063.6|41088.2|41068.2|41101.1|41081.1|41083.6|41063.6|13
1655439300000|2022-06-17 04:15:00|41088.6|41068.6|41149|41129|41151.5|41131.5|41081.5|41061.5|26
1655439600000|2022-06-17 04:20:00|41146.1|41126.1|41111.9|41091.9|41146.9|41126.9|41109.4|41089.4|26
1655439900000|2022-06-17 04:25:00|41111.5|41091.5|41131.9|41111.9|41144.4|41124.4|41109.4|41089.4|19
1655440200000|2022-06-17 04:30:00|41134.4|41114.4|41119.4|41099.4|41136.5|41116.5|41112.3|41092.3|23
1655440500000|2022-06-17 04:35:00|41116.9|41096.9|41131.9|41111.9|41144.8|41124.8|41116.9|41096.9|13
1655440800000|2022-06-17 04:40:00|41129.8|41109.8|41126.6|41106.6|41131.9|41111.9|41111.9|41091.9|12
1655441100000|2022-06-17 04:45:00|41126.9|41106.9|41109.1|41089.1|41126.9|41106.9|41106.2|41086.2|25
1655441400000|2022-06-17 04:50:00|41108.7|41088.7|41119.1|41099.1|41124.1|41104.1|41101.2|41081.2|22
1655441700000|2022-06-17 04:55:00|41119.5|41099.5|41114.5|41094.5|41121.6|41101.6|41107|41087|37
1655442000000|2022-06-17 05:00:00|41112|41092|41147.4|41127.4|41184.5|41164.5|41112|41092|76
1655442300000|2022-06-17 05:05:00|41151.6|41131.6|41132|41112|41182|41162|41129.9|41109.9|46
1655442600000|2022-06-17 05:10:00|41136.6|41116.6|41164.9|41144.9|41169.1|41149.1|41124.9|41104.9|28
1655442900000|2022-06-17 05:15:00|41161.6|41141.6|41151.6|41131.6|41161.6|41141.6|41119.1|41099.1|29
1655443200000|2022-06-17 05:20:00|41152|41132|41129.1|41109.1|41164.1|41144.1|41129.1|41109.1|31
1655443500000|2022-06-17 05:25:00|41128.8|41108.8|41122.1|41102.1|41128.8|41108.8|41084.2|41064.2|60
1655443800000|2022-06-17 05:30:00|41126.7|41106.7|41189.2|41169.2|41191.7|41171.7|41122.4|41102.4|98
1655444100000|2022-06-17 05:35:00|41191.3|41171.3|41201.3|41181.3|41214.2|41194.2|41179.2|41159.2|89
1655444400000|2022-06-17 05:40:00|41201.7|41181.7|41224.2|41204.2|41241.7|41221.7|41199.2|41179.2|84
1655444700000|2022-06-17 05:45:00|41223.4|41203.4|41256.3|41236.3|41273.4|41253.4|41218.8|41198.8|115
1655445000000|2022-06-17 05:50:00|41258.4|41238.4|41226.3|41206.3|41268.4|41248.4|41225.5|41205.5|70
1655445300000|2022-06-17 05:55:00|41228.4|41208.4|41150.6|41130.6|41228.4|41208.4|41140.9|41120.9|106
1655445600000|2022-06-17 06:00:00|41148.4|41128.4|41126|41106|41150.6|41130.6|41098.1|41078.1|123
1655445900000|2022-06-17 06:05:00|41125.6|41105.6|41146|41126|41160.6|41140.6|41113.5|41093.5|78
1655446200000|2022-06-17 06:10:00|41148.5|41128.5|41155.6|41135.6|41171.4|41151.4|41131|41111|75
1655446500000|2022-06-17 06:15:00|41155.2|41135.2|41163.5|41143.5|41173.5|41153.5|41138.5|41118.5|68
1655446800000|2022-06-17 06:20:00|41165.6|41145.6|41178.5|41158.5|41188.9|41168.9|41165.6|41145.6|94
1655447100000|2022-06-17 06:25:00|41178.9|41158.9|41198.5|41178.5|41221|41201|41173.5|41153.5|46
1655447400000|2022-06-17 06:30:00|41200.6|41180.6|41198.1|41178.1|41206|41186|41168.9|41148.9|98
1655447700000|2022-06-17 06:35:00|41197.8|41177.8|41216|41196|41216|41196|41168.5|41148.5|67
1655448000000|2022-06-17 06:40:00|41213.5|41193.5|41188.6|41168.6|41216|41196|41186.1|41166.1|59
1655448300000|2022-06-17 06:45:00|41188.9|41168.9|41170.3|41150.3|41193.2|41173.2|41167.4|41147.4|59
1655448600000|2022-06-17 06:50:00|41167.8|41147.8|41150.7|41130.7|41183.2|41163.2|41147.8|41127.8|83
1655448900000|2022-06-17 06:55:00|41151.1|41131.1|41155.3|41135.3|41170.3|41150.3|41141.1|41121.1|56
1655449200000|2022-06-17 07:00:00|41153.2|41133.2|41063.6|41043.6|41163.6|41143.6|41058.2|41038.2|131
1655449500000|2022-06-17 07:05:00|41067.8|41047.8|41095.3|41075.3|41106.1|41086.1|41060.7|41040.7|62
1655449800000|2022-06-17 07:10:00|41093.2|41073.2|41107.3|41087.3|41109.8|41089.8|41075.3|41055.3|77
1655450100000|2022-06-17 07:15:00|41106.9|41086.9|41112.7|41092.7|41120.6|41100.6|41076.9|41056.9|78
1655450400000|2022-06-17 07:20:00|41114.4|41094.4|41254.4|41234.4|41254.4|41234.4|41094.4|41074.4|111
1655450700000|2022-06-17 07:25:00|41254.8|41234.8|41309.4|41289.4|41309.4|41289.4|41229.4|41209.4|131
1655451000000|2022-06-17 07:30:00|41309.8|41289.8|41245|41225|41312.3|41292.3|41234.8|41214.8|112
1655451300000|2022-06-17 07:35:00|41236.6|41216.6|41224.5|41204.5|41239.5|41219.5|41202|41182|36
1655451600000|2022-06-17 07:40:00|41222|41202|41199.5|41179.5|41222|41202|41142|41122|41
1655451900000|2022-06-17 07:45:00|41197|41177|41189.1|41169.1|41261.6|41241.6|41182|41162|104
1655452200000|2022-06-17 07:50:00|41187|41167|41204.5|41184.5|41217|41197|41172|41152|66
1655452500000|2022-06-17 07:55:00|41207.4|41187.4|41272.4|41252.4|41274.5|41254.5|41204.5|41184.5|49
1655452800000|2022-06-17 08:00:00|41274.5|41254.5|41232.4|41212.4|41277|41257|41197|41177|122
1655453100000|2022-06-17 08:05:00|41230.3|41210.3|41237.8|41217.8|41274.9|41254.9|41207.4|41187.4|34
1655453400000|2022-06-17 08:10:00|41239.9|41219.9|41254.6|41234.6|41259.6|41239.6|41209.9|41189.9|51
1655453700000|2022-06-17 08:15:00|41252.1|41232.1|41227.1|41207.1|41254.2|41234.2|41206.7|41186.7|61
1655454000000|2022-06-17 08:20:00|41227.5|41207.5|41250.4|41230.4|41254.6|41234.6|41225.3|41205.3|26
1655454300000|2022-06-17 08:25:00|41250|41230|41207.9|41187.9|41282.5|41262.5|41203.2|41183.2|63
1655454600000|2022-06-17 08:30:00|41208.2|41188.2|41257.5|41237.5|41287.9|41267.9|41208.2|41188.2|56
1655454900000|2022-06-17 08:35:00|41255.4|41235.4|41267.5|41247.5|41270.4|41250.4|41232.5|41212.5|36
1655455200000|2022-06-17 08:40:00|41265.4|41245.4|41255.4|41235.4|41267.5|41247.5|41237.9|41217.9|66
1655455500000|2022-06-17 08:45:00|41255|41235|41239.6|41219.6|41267.1|41247.1|41224.2|41204.2|52
1655455800000|2022-06-17 08:50:00|41239.2|41219.2|41156.4|41136.4|41239.2|41219.2|41141.8|41121.8|106
1655456100000|2022-06-17 08:55:00|41156|41136|41134.7|41114.7|41164.7|41144.7|41131.8|41111.8|76
1655456400000|2022-06-17 09:00:00|41135|41115|41181.8|41161.8|41184.3|41164.3|41131.8|41111.8|53
1655456700000|2022-06-17 09:05:00|41182.2|41162.2|41169.7|41149.7|41189.7|41169.7|41142.2|41122.2|44
1655457000000|2022-06-17 09:10:00|41171.8|41151.8|41194.7|41174.7|41197.6|41177.6|41159.7|41139.7|154
1655457300000|2022-06-17 09:15:00|41191.8|41171.8|41141.8|41121.8|41191.8|41171.8|41139.7|41119.7|37
1655457600000|2022-06-17 09:20:00|41139.7|41119.7|41132.2|41112.2|41154.7|41134.7|41099.7|41079.7|55
1655457900000|2022-06-17 09:25:00|41132.6|41112.6|41180.7|41160.7|41184.3|41164.3|41131.8|41111.8|70
1655458200000|2022-06-17 09:30:00|41178.6|41158.6|41106.5|41086.5|41179|41159|41104|41084|51
1655458500000|2022-06-17 09:35:00|41106.9|41086.9|41111.9|41091.9|41148.6|41128.6|41106.9|41086.9|49
1655458800000|2022-06-17 09:40:00|41111.5|41091.5|41059|41039|41111.5|41091.5|41059|41039|67
1655459100000|2022-06-17 09:45:00|41058.6|41038.6|41049|41029|41071.9|41051.9|41046.5|41026.5|86
1655459400000|2022-06-17 09:50:00|41051.1|41031.1|41109.8|41089.8|41119.8|41099.8|41049|41029|104
1655459700000|2022-06-17 09:55:00|41107.3|41087.3|41064.8|41044.8|41114.8|41094.8|41064.4|41044.4|42
1655460000000|2022-06-17 10:00:00|41065.2|41045.2|41112.3|41092.3|41124.8|41104.8|41062.3|41042.3|92
1655460300000|2022-06-17 10:05:00|41111.9|41091.9|41041.9|41021.9|41111.9|41091.9|41034.8|41014.8|24
1655460600000|2022-06-17 10:10:00|41039.8|41019.8|41054.8|41034.8|41074.8|41054.8|41039.8|41019.8|37
1655460900000|2022-06-17 10:15:00|41047.7|41027.7|41097.3|41077.3|41102.3|41082.3|41044.1|41024.1|55
1655461200000|2022-06-17 10:20:00|41099.8|41079.8|41073.1|41053.1|41110.2|41090.2|41052.7|41032.7|95
1655461500000|2022-06-17 10:25:00|41070.6|41050.6|41028.1|41008.1|41073.5|41053.5|41022|41002|65
1655461800000|2022-06-17 10:30:00|41030.6|41010.6|41045.7|41025.7|41065.6|41045.6|41027.8|41007.8|32
1655462100000|2022-06-17 10:35:00|41043.2|41023.2|41021.4|41001.4|41055.7|41035.7|41003.5|40983.5|71
1655462400000|2022-06-17 10:40:00|41023.9|41003.9|41050.7|41030.7|41058.6|41038.6|41023.5|41003.5|47
1655462700000|2022-06-17 10:45:00|41045.7|41025.7|41080.7|41060.7|41087.8|41067.8|41010.7|40990.7|67
1655463000000|2022-06-17 10:50:00|41081.1|41061.1|41081.1|41061.1|41137.8|41117.8|41075.7|41055.7|102
1655463300000|2022-06-17 10:55:00|41080.7|41060.7|41058.2|41038.2|41098.2|41078.2|41058.2|41038.2|31
1655463600000|2022-06-17 11:00:00|41058.6|41038.6|41055.7|41035.7|41073.6|41053.6|41018.2|40998.2|193
1655463900000|2022-06-17 11:05:00|41055.3|41035.3|41045.7|41025.7|41073.2|41053.2|41040.7|41020.7|42
1655464200000|2022-06-17 11:10:00|41043.6|41023.6|41018.2|40998.2|41043.6|41023.6|40982.9|40962.9|84
1655464500000|2022-06-17 11:15:00|41018.6|40998.6|41030.8|41010.8|41050.8|41030.8|41008.6|40988.6|40
1655464800000|2022-06-17 11:20:00|41030|41010|41026.5|41006.5|41055.8|41035.8|41018.6|40998.6|60
1655465100000|2022-06-17 11:25:00|41028.7|41008.7|41048.3|41028.3|41050.8|41030.8|41028.7|41008.7|40
1655465400000|2022-06-17 11:30:00|41050.8|41030.8|41081.6|41061.6|41081.6|41061.6|41024.4|41004.4|109
1655465700000|2022-06-17 11:35:00|41084.4|41064.4|41016.9|40996.9|41094.4|41074.4|41014.1|40994.1|97
1655466000000|2022-06-17 11:40:00|41016.6|40996.6|41016.2|40996.2|41019.4|40999.4|40996.6|40976.6|60
1655466300000|2022-06-17 11:45:00|41014.5|40994.5|41033.7|41013.7|41041.6|41021.6|41012|40992|29
1655466600000|2022-06-17 11:50:00|41031.6|41011.6|41044.5|41024.5|41069.5|41049.5|41031.2|41011.2|52
1655466900000|2022-06-17 11:55:00|41049.1|41029.1|40998.5|40978.5|41053.9|41033.9|40992.4|40972.4|372
1655467200000|2022-06-17 12:00:00|41012.8|40992.8|40979.3|40959.3|41016|40996|40888.5|40868.5|347
1655467500000|2022-06-17 12:05:00|40976.8|40956.8|40944.3|40924.3|40981.8|40961.8|40938.2|40918.2|162
1655467800000|2022-06-17 12:10:00|40941.8|40921.8|40900.1|40880.1|40949.3|40929.3|40846|40826|348
1655468100000|2022-06-17 12:15:00|40900.5|40880.5|40882.2|40862.2|40945.5|40925.5|40877.2|40857.2|149
1655468400000|2022-06-17 12:20:00|40882.6|40862.6|40927.2|40907.2|41003|40983|40882.6|40862.6|253
1655468700000|2022-06-17 12:25:00|40935.1|40915.1|40905.9|40885.9|40967.6|40947.6|40903.4|40883.4|171
1655469000000|2022-06-17 12:30:00|40903.4|40883.4|40903.4|40883.4|40947.6|40927.6|40900.5|40880.5|114
1655469300000|2022-06-17 12:35:00|40903.8|40883.8|40943.8|40923.8|40945.9|40925.9|40903.8|40883.8|237
1655469600000|2022-06-17 12:40:00|40944.1|40924.1|40893.4|40873.4|40948.4|40928.4|40864.4|40844.4|205
1655469900000|2022-06-17 12:45:00|40893|40873|40890.1|40870.1|40900.5|40880.5|40885.1|40865.1|163
1655470200000|2022-06-17 12:50:00|40892.3|40872.3|40908.4|40888.4|40923.4|40903.4|40892.3|40872.3|135
1655470500000|2022-06-17 12:55:00|40908.8|40888.8|40837.7|40817.7|40915.9|40895.9|40826.9|40806.9|318
1655470800000|2022-06-17 13:00:00|40835.2|40815.2|40806.5|40786.5|40854.8|40834.8|40766.2|40746.2|564
1655471100000|2022-06-17 13:05:00|40806.9|40786.9|40709.7|40689.7|40814|40794|40705|40685|451
1655471400000|2022-06-17 13:10:00|40707.5|40687.5|40669.7|40649.7|40710|40690|40607.5|40587.5|574
1655471700000|2022-06-17 13:15:00|40670|40650|40640.8|40620.8|40715|40695|40637.9|40617.9|582
1655472000000|2022-06-17 13:20:00|40640.4|40620.4|40645.2|40625.2|40659.5|40639.5|40624.8|40604.8|451
1655472300000|2022-06-17 13:25:00|40650.6|40630.6|40659.2|40639.2|40690.2|40670.2|40646.7|40626.7|454
1655472600000|2022-06-17 13:30:00|40660|40640|40715|40695|40752.5|40732.5|40634.6|40614.6|707
1655472900000|2022-06-17 13:35:00|40712.5|40692.5|40617.1|40597.1|40730.8|40710.8|40614.3|40594.3|328
1655473200000|2022-06-17 13:40:00|40619.6|40599.6|40671.8|40651.8|40673.9|40653.9|40612.1|40592.1|389
1655473500000|2022-06-17 13:45:00|40672.1|40652.1|40606.6|40586.6|40688.5|40668.5|40539.5|40519.5|777
1655473800000|2022-06-17 13:50:00|40604.1|40584.1|40622.4|40602.4|40638.2|40618.2|40570.5|40550.5|370
1655474100000|2022-06-17 13:55:00|40620.3|40600.3|40586.7|40566.7|40645.3|40625.3|40562.4|40542.4|290
1655474400000|2022-06-17 14:00:00|40587|40567|40607|40587|40609.5|40589.5|40501.7|40481.7|563
1655474700000|2022-06-17 14:05:00|40609.2|40589.2|40554.2|40534.2|40622|40602|40546.7|40526.7|266
1655475000000|2022-06-17 14:10:00|40556.3|40536.3|40519.2|40499.2|40579.2|40559.2|40497.1|40477.1|273
1655475300000|2022-06-17 14:15:00|40517.1|40497.1|40501.7|40481.7|40519.2|40499.2|40481.3|40461.3|461
1655475600000|2022-06-17 14:20:00|40501.3|40481.3|40450.7|40430.7|40509.2|40489.2|40403.8|40383.8|602
1655475900000|2022-06-17 14:25:00|40450.3|40430.3|40381.7|40361.7|40477.5|40457.5|40371.3|40351.3|402
1655476200000|2022-06-17 14:30:00|40386.7|40366.7|40301.3|40281.3|40388.8|40368.8|40297.1|40277.1|443
1655476500000|2022-06-17 14:35:00|40296.7|40276.7|40298.5|40278.5|40326.4|40306.4|40266.4|40246.4|638
1655476800000|2022-06-17 14:40:00|40300.6|40280.6|40256|40236|40305.6|40285.6|40236.4|40216.4|363
1655477100000|2022-06-17 14:45:00|40255.6|40235.6|40166.4|40146.4|40255.6|40235.6|40166|40146|443
1655477400000|2022-06-17 14:50:00|40166|40146|40109.9|40089.9|40171|40151|40079.9|40059.9|904
1655477700000|2022-06-17 14:55:00|40109.5|40089.5|40167.8|40147.8|40279.5|40259.5|40107.4|40087.4|583
1655478000000|2022-06-17 15:00:00|40165.7|40145.7|40198.2|40178.2|40216.4|40196.4|40106|40086|320
1655478300000|2022-06-17 15:05:00|40197.8|40177.8|40293.2|40273.2|40321|40301|40183.5|40163.5|340
1655478600000|2022-06-17 15:10:00|40291|40271|40234.9|40214.9|40291|40271|40230.7|40210.7|221
1655478900000|2022-06-17 15:15:00|40227.8|40207.8|40246.4|40226.4|40286.4|40266.4|40220.7|40200.7|215
1655479200000|2022-06-17 15:20:00|40246.8|40226.8|40211.8|40191.8|40256.4|40236.4|40201.5|40181.5|205
1655479500000|2022-06-17 15:25:00|40212.2|40192.2|40275.5|40255.5|40290.1|40270.1|40199.3|40179.3|459
1655479800000|2022-06-17 15:30:00|40277.6|40257.6|40233.7|40213.7|40320.8|40300.8|40233.4|40213.4|380
1655480100000|2022-06-17 15:35:00|40233|40213|40292.4|40272.4|40297.4|40277.4|40209.5|40189.5|267
1655480400000|2022-06-17 15:40:00|40294.5|40274.5|40324.1|40304.1|40362.4|40342.4|40292.4|40272.4|320
1655480700000|2022-06-17 15:45:00|40321.6|40301.6|40354.9|40334.9|40399.9|40379.9|40299.1|40279.1|367
1655481000000|2022-06-17 15:50:00|40354.5|40334.5|40396|40376|40426|40406|40349.9|40329.9|519
1655481300000|2022-06-17 15:55:00|40395.6|40375.6|40488.5|40468.5|40496.8|40476.8|40373.5|40353.5|661
1655481600000|2022-06-17 16:00:00|40490.3|40470.3|40488.5|40468.5|40494.7|40474.7|40440.7|40420.7|359
1655481900000|2022-06-17 16:05:00|40488.9|40468.9|40453.5|40433.5|40528.9|40508.9|40453.2|40433.2|260
1655482200000|2022-06-17 16:10:00|40452.8|40432.8|40484.3|40464.3|40509.3|40489.3|40435.7|40415.7|194
1655482500000|2022-06-17 16:15:00|40479.3|40459.3|40395.7|40375.7|40486.8|40466.8|40391.1|40371.1|281
1655482800000|2022-06-17 16:20:00|40395.3|40375.3|40335.7|40315.7|40395.3|40375.3|40312.2|40292.2|372
1655483100000|2022-06-17 16:25:00|40336.1|40316.1|40350.7|40330.7|40375|40355|40333.2|40313.2|178
1655483400000|2022-06-17 16:30:00|40350.3|40330.3|40275.7|40255.7|40350.3|40330.3|40275.7|40255.7|281
1655483700000|2022-06-17 16:35:00|40275.3|40255.3|40275.4|40255.4|40280.3|40260.3|40235.7|40215.7|379
1655484000000|2022-06-17 16:40:00|40275.7|40255.7|40330.7|40310.7|40330.7|40310.7|40261.1|40241.1|176
1655484300000|2022-06-17 16:45:00|40333.2|40313.2|40368.2|40348.2|40378.2|40358.2|40333.2|40313.2|201
1655484600000|2022-06-17 16:50:00|40370.7|40350.7|40278.3|40258.3|40376.1|40356.1|40275.8|40255.8|239
1655484900000|2022-06-17 16:55:00|40275.4|40255.4|40282.9|40262.9|40340.1|40320.1|40247.5|40227.5|1166
1655485200000|2022-06-17 17:00:00|40283.6|40263.6|40303.3|40283.3|40311.5|40291.5|40230.8|40210.8|358
1655485500000|2022-06-17 17:05:00|40308.3|40288.3|40295|40275|40322.9|40302.9|40275.8|40255.8|174
1655485800000|2022-06-17 17:10:00|40294.7|40274.7|40278.3|40258.3|40295.4|40275.4|40262.9|40242.9|95
1655486100000|2022-06-17 17:15:00|40280.8|40260.8|40353.7|40333.7|40358.7|40338.7|40280.8|40260.8|176
1655486400000|2022-06-17 17:20:00|40351.5|40331.5|40328.7|40308.7|40368.3|40348.3|40307.9|40287.9|72
1655486700000|2022-06-17 17:25:00|40326.6|40306.6|40313.3|40293.3|40331.2|40311.2|40303.3|40283.3|53
1655487000000|2022-06-17 17:30:00|40310.4|40290.4|40283.7|40263.7|40310.4|40290.4|40236.2|40216.2|176
1655487300000|2022-06-17 17:35:00|40284.1|40264.1|40251.6|40231.6|40293.3|40273.3|40248.3|40228.3|122
1655487600000|2022-06-17 17:40:00|40254.1|40234.1|40289.1|40269.1|40296.2|40276.2|40253.7|40233.7|130
1655487900000|2022-06-17 17:45:00|40293.3|40273.3|40305.9|40285.9|40313.4|40293.4|40266.2|40246.2|131
1655488200000|2022-06-17 17:50:00|40306.2|40286.2|40299.1|40279.1|40323.4|40303.4|40292|40272|146
1655488500000|2022-06-17 17:55:00|40299.5|40279.5|40317|40297|40319.5|40299.5|40299.5|40279.5|159
1655488800000|2022-06-17 18:00:00|40316.6|40296.6|40309.5|40289.5|40316.6|40296.6|40304.5|40284.5|157
1655489100000|2022-06-17 18:05:00|40309.1|40289.1|40324.9|40304.9|40324.9|40304.9|40274.1|40254.1|78
1655489400000|2022-06-17 18:10:00|40325.2|40305.2|40333.1|40313.1|40335.2|40315.2|40319.5|40299.5|101
1655489700000|2022-06-17 18:15:00|40332.8|40312.8|40384.9|40364.9|40412.4|40392.4|40327.4|40307.4|135
1655490000000|2022-06-17 18:20:00|40385.3|40365.3|40372.8|40352.8|40422|40402|40365.6|40345.6|101
1655490300000|2022-06-17 18:25:00|40374.2|40354.2|40394.2|40374.2|40401.7|40381.7|40363.5|40343.5|88
1655490600000|2022-06-17 18:30:00|40393.8|40373.8|40356.7|40336.7|40394.2|40374.2|40332.4|40312.4|80
1655490900000|2022-06-17 18:35:00|40357|40337|40474.2|40454.2|40474.2|40454.2|40356.7|40336.7|100
1655491200000|2022-06-17 18:40:00|40476.7|40456.7|40454.2|40434.2|40509.6|40489.6|40454.2|40434.2|116
1655491500000|2022-06-17 18:45:00|40453.8|40433.8|40421.7|40401.7|40454.2|40434.2|40401.7|40381.7|75
1655491800000|2022-06-17 18:50:00|40421.3|40401.3|40411.7|40391.7|40421.3|40401.3|40391.7|40371.7|43
1655492100000|2022-06-17 18:55:00|40409.2|40389.2|40430|40410|40441.7|40421.7|40409.2|40389.2|71
1655492400000|2022-06-17 19:00:00|40429.2|40409.2|40420|40400|40460|40440|40410|40390|55
1655492700000|2022-06-17 19:05:00|40419.2|40399.2|40391.7|40371.7|40421.7|40401.7|40391.7|40371.7|61
1655493000000|2022-06-17 19:10:00|40391.4|40371.4|40336.7|40316.7|40391.4|40371.4|40336.7|40316.7|53
1655493300000|2022-06-17 19:15:00|40336.4|40316.4|40310.7|40290.7|40336.4|40316.4|40293.2|40273.2|167
1655493600000|2022-06-17 19:20:00|40311.5|40291.5|40373.6|40353.6|40380.7|40360.7|40311.5|40291.5|46
1655493900000|2022-06-17 19:25:00|40372.9|40352.9|40373.6|40353.6|40411.8|40391.8|40368.6|40348.6|70
1655494200000|2022-06-17 19:30:00|40373.2|40353.2|40338.3|40318.3|40373.6|40353.6|40330.8|40310.8|34
1655494500000|2022-06-17 19:35:00|40337.9|40317.9|40294.4|40274.4|40338.6|40318.6|40289.4|40269.4|95
1655494800000|2022-06-17 19:40:00|40293.6|40273.6|40314|40294|40334.4|40314.4|40284.4|40264.4|48
1655495100000|2022-06-17 19:45:00|40313.6|40293.6|40309|40289|40321.9|40301.9|40306.1|40286.1|35
1655495400000|2022-06-17 19:50:00|40308.3|40288.3|40294|40274|40308.3|40288.3|40284|40264|51
1655495700000|2022-06-17 19:55:00|40295.1|40275.1|40306.5|40286.5|40346.2|40326.2|40295.1|40275.1|53
1655496000000|2022-06-17 20:00:00|40306.2|40286.2|40324|40304|40356.5|40336.5|40301.5|40281.5|58
1655496300000|2022-06-17 20:05:00|40323.7|40303.7|40309|40289|40329|40309|40306.2|40286.2|22
1655496600000|2022-06-17 20:10:00|40308.7|40288.7|40327.3|40307.3|40334.1|40314.1|40308.7|40288.7|13
1655496900000|2022-06-17 20:15:00|40329.4|40309.4|40338.7|40318.7|40338.7|40318.7|40319.1|40299.1|8
1655497200000|2022-06-17 20:20:00|40341.6|40321.6|40361.6|40341.6|40361.6|40341.6|40341.6|40321.6|25
1655497500000|2022-06-17 20:25:00|40356.6|40336.6|40334.1|40314.1|40356.6|40336.6|40334.1|40314.1|27
1655497800000|2022-06-17 20:30:00|40331.6|40311.6|40359.1|40339.1|40359.5|40339.5|40326.6|40306.6|21
1655498100000|2022-06-17 20:35:00|40358.7|40338.7|40338.7|40318.7|40358.7|40338.7|40329.5|40309.5|29
1655498400000|2022-06-17 20:40:00|40339.1|40319.1|40343.4|40323.4|40343.4|40323.4|40338.4|40318.4|20
1655498700000|2022-06-17 20:45:00|40343|40323|40261.2|40241.2|40345.1|40325.1|40261.2|40241.2|129
1655499000000|2022-06-17 20:50:00|40256.6|40236.6|40243.4|40223.4|40256.6|40236.6|40238|40218|32
1655499300000|2022-06-17 20:55:00|40243.8|40223.8|40244.1|40224.1|40268.4|40248.4|40243|40223|79
1655676000000|2022-06-19 22:00:00|40280.2|40260.2|40367.7|40347.7|40375.2|40355.2|40217.7|40197.7|93
1655676300000|2022-06-19 22:05:00|40369.9|40349.9|40330.1|40310.1|40373.3|40353.3|40330.1|40310.1|45
1655676600000|2022-06-19 22:10:00|40332.4|40312.4|40362.1|40342.1|40388.8|40368.8|40330.2|40310.2|26
1655676900000|2022-06-19 22:15:00|40362.4|40342.4|40367.4|40347.4|40384.1|40364.1|40352.1|40332.1|11
1655677200000|2022-06-19 22:20:00|40372.2|40352.2|40362.4|40342.4|40404.9|40384.9|40359.7|40339.7|28
1655677500000|2022-06-19 22:25:00|40364.9|40344.9|40390|40370|40397.7|40377.7|40364.9|40344.9|14
1655677800000|2022-06-19 22:30:00|40390.2|40370.2|40422.2|40402.2|40436.9|40416.9|40390.2|40370.2|21
1655678100000|2022-06-19 22:35:00|40419.7|40399.7|40434.7|40414.7|40441.6|40421.6|40417.2|40397.2|22
1655678400000|2022-06-19 22:40:00|40441.9|40421.9|40467.5|40447.5|40470|40450|40441.9|40421.9|50
1655678700000|2022-06-19 22:45:00|40470|40450|40494.7|40474.7|40503.9|40483.9|40467.2|40447.2|50
1655679000000|2022-06-19 22:50:00|40496.9|40476.9|40508.6|40488.6|40521.1|40501.1|40488.6|40468.6|65
1655679300000|2022-06-19 22:55:00|40506.4|40486.4|40526.1|40506.1|40526.1|40506.1|40503.6|40483.6|25
1655679600000|2022-06-19 23:00:00|40521.4|40501.4|40508|40488|40535.5|40515.5|40508|40488|37
1655679900000|2022-06-19 23:05:00|40512.8|40492.8|40510.5|40490.5|40523|40503|40483|40463|50
1655680200000|2022-06-19 23:10:00|40508|40488|40480.6|40460.6|40513.1|40493.1|40478.3|40458.3|28
1655680500000|2022-06-19 23:15:00|40478.3|40458.3|40460.6|40440.6|40480.6|40460.6|40438.1|40418.1|47
1655680800000|2022-06-19 23:20:00|40460.3|40440.3|40480.6|40460.6|40483.1|40463.1|40453.1|40433.1|48
1655681100000|2022-06-19 23:25:00|40480.3|40460.3|40518.1|40498.1|40520.6|40500.6|40475.3|40455.3|28
1655681400000|2022-06-19 23:30:00|40515.3|40495.3|40500.6|40480.6|40515.3|40495.3|40495.3|40475.3|21
1655681700000|2022-06-19 23:35:00|40500.9|40480.9|40455.9|40435.9|40503.1|40483.1|40452.8|40432.8|21
1655682000000|2022-06-19 23:40:00|40455.6|40435.6|40478.1|40458.1|40480.6|40460.6|40450.3|40430.3|33
1655682300000|2022-06-19 23:45:00|40478.4|40458.4|40521.2|40501.2|40521.2|40501.2|40475.9|40455.9|32
1655682600000|2022-06-19 23:50:00|40521.5|40501.5|40525.9|40505.9|40558.7|40538.7|40518.4|40498.4|47
1655682900000|2022-06-19 23:55:00|40526.5|40506.5|40533.1|40513.1|40548.7|40528.7|40525.9|40505.9|56
1655683200000|2022-06-20 00:00:00|40535.6|40515.6|40472.9|40452.9|40550.4|40530.4|40470.9|40450.9|120
1655683500000|2022-06-20 00:05:00|40475.7|40455.7|40463.4|40443.4|40485.9|40465.9|40450.4|40430.4|88
1655683800000|2022-06-20 00:10:00|40463.2|40443.2|40418.5|40398.5|40463.2|40443.2|40405.1|40385.1|68
1655684100000|2022-06-20 00:15:00|40418.7|40398.7|40443.7|40423.7|40456.5|40436.5|40408.2|40388.2|101
1655684400000|2022-06-20 00:20:00|40439|40419|40454|40434|40456.5|40436.5|40418.5|40398.5|19
1655684700000|2022-06-20 00:25:00|40456.5|40436.5|40436.5|40416.5|40481.5|40461.5|40436.5|40416.5|31
1655685000000|2022-06-20 00:30:00|40434|40414|40454.1|40434.1|40454.3|40434.3|40411.5|40391.5|48
1655685300000|2022-06-20 00:35:00|40453.5|40433.5|40451.3|40431.3|40468.8|40448.8|40443.2|40423.2|31
1655685600000|2022-06-20 00:40:00|40446|40426|40441.6|40421.6|40454.1|40434.1|40421.6|40401.6|49
1655685900000|2022-06-20 00:45:00|40439.1|40419.1|40423.8|40403.8|40446|40426|40401.3|40381.3|52
1655686200000|2022-06-20 00:50:00|40426.3|40406.3|40448.3|40428.3|40455.8|40435.8|40408.8|40388.8|45
1655686500000|2022-06-20 00:55:00|40450.8|40430.8|40428.3|40408.3|40480.2|40460.2|40426|40406|71
1655686800000|2022-06-20 01:00:00|40428|40408|40401|40381|40503.5|40483.5|40388.5|40368.5|284
1655687100000|2022-06-20 01:05:00|40398.8|40378.8|40502.7|40482.7|40502.7|40482.7|40393.8|40373.8|259
1655687400000|2022-06-20 01:10:00|40500.5|40480.5|40477.2|40457.2|40500.5|40480.5|40422.2|40402.2|165
1655687700000|2022-06-20 01:15:00|40474.4|40454.4|40409.7|40389.7|40474.4|40454.4|40390.2|40370.2|131
1655688000000|2022-06-20 01:20:00|40407.5|40387.5|40307.8|40287.8|40410|40390|40294.4|40274.4|239
1655688300000|2022-06-20 01:25:00|40307.5|40287.5|40364.4|40344.4|40390|40370|40302.2|40282.2|106
1655688600000|2022-06-20 01:30:00|40363.9|40343.9|40352.2|40332.2|40378.9|40358.9|40306.7|40286.7|209
1655688900000|2022-06-20 01:35:00|40347.2|40327.2|40262.2|40242.2|40374.4|40354.4|40240|40220|177
1655689200000|2022-06-20 01:40:00|40259.7|40239.7|40344.7|40324.7|40344.7|40324.7|40247|40227|149
1655689500000|2022-06-20 01:45:00|40342.5|40322.5|40255|40235|40345.3|40325.3|40245|40225|108
1655689800000|2022-06-20 01:50:00|40250.3|40230.3|39985|39965|40250.3|40230.3|39954.8|39934.8|521
1655690100000|2022-06-20 01:55:00|39984.8|39964.8|40034.5|40014.5|40070|40050|39972|39952|221
1655690400000|2022-06-20 02:00:00|40031.7|40011.7|40008.9|39988.9|40087.3|40067.3|39993.4|39973.4|264
1655690700000|2022-06-20 02:05:00|40011.2|39991.2|40093.4|40073.4|40111.7|40091.7|40002|39982|200
1655691000000|2022-06-20 02:10:00|40093.1|40073.1|40134.2|40114.2|40139.5|40119.5|40071.7|40051.7|141
1655691300000|2022-06-20 02:15:00|40134|40114|40117|40097|40136.7|40116.7|40099.5|40079.5|88
1655691600000|2022-06-20 02:20:00|40114.3|40094.3|40099.8|40079.8|40142.3|40122.3|40087|40067|47
1655691900000|2022-06-20 02:25:00|40099.5|40079.5|40102.1|40082.1|40104.6|40084.6|40079.5|40059.5|35
1655692200000|2022-06-20 02:30:00|40101.8|40081.8|40154|40134|40200.1|40180.1|40101.8|40081.8|253
1655692500000|2022-06-20 02:35:00|40154.3|40134.3|40238.5|40218.5|40238.5|40218.5|40154.3|40134.3|134
1655692800000|2022-06-20 02:40:00|40238.7|40218.7|40282.1|40262.1|40289.9|40269.9|40221|40201|165
1655693100000|2022-06-20 02:45:00|40284.6|40264.6|40229.3|40209.3|40294.3|40274.3|40221.3|40201.3|75
1655693400000|2022-06-20 02:50:00|40231.8|40211.8|40214.1|40194.1|40246.8|40226.8|40206.6|40186.6|72
1655693700000|2022-06-20 02:55:00|40216.6|40196.6|40214.1|40194.1|40234.3|40214.3|40196.3|40176.3|46
1655694000000|2022-06-20 03:00:00|40216.6|40196.6|40259.1|40239.1|40261.8|40241.8|40216.6|40196.6|39
1655694300000|2022-06-20 03:05:00|40259.4|40239.4|40276.6|40256.6|40294.1|40274.1|40259.4|40239.4|33
1655694600000|2022-06-20 03:10:00|40276.9|40256.9|40239.1|40219.1|40279.1|40259.1|40222.1|40202.1|58
1655694900000|2022-06-20 03:15:00|40239.4|40219.4|40183.6|40163.6|40241.9|40221.9|40183.6|40163.6|94
1655695200000|2022-06-20 03:20:00|40181.1|40161.1|40140.8|40120.8|40186.1|40166.1|40126.1|40106.1|111
1655695500000|2022-06-20 03:25:00|40143.6|40123.6|40146.1|40126.1|40148.6|40128.6|40086.6|40066.6|101
1655695800000|2022-06-20 03:30:00|40143.6|40123.6|40181.1|40161.1|40188.9|40168.9|40140.5|40120.5|51
1655696100000|2022-06-20 03:35:00|40181.4|40161.4|40218.9|40198.9|40244.1|40224.1|40166.1|40146.1|69
1655696400000|2022-06-20 03:40:00|40221.4|40201.4|40196.4|40176.4|40231.6|40211.6|40196.1|40176.1|41
1655696700000|2022-06-20 03:45:00|40196.7|40176.7|40218.6|40198.6|40226.4|40206.4|40196.4|40176.4|27
1655697000000|2022-06-20 03:50:00|40216.4|40196.4|40204.2|40184.2|40226.4|40206.4|40199.2|40179.2|22
1655697300000|2022-06-20 03:55:00|40206.7|40186.7|40163.9|40143.9|40207|40187|40163.9|40143.9|14
1655697600000|2022-06-20 04:00:00|40161.7|40141.7|40133.7|40113.7|40164.2|40144.2|40123.9|40103.9|42
1655697900000|2022-06-20 04:05:00|40133.9|40113.9|40161.4|40141.4|40164.2|40144.2|40128.7|40108.7|47
1655698200000|2022-06-20 04:10:00|40161.7|40141.7|40154.2|40134.2|40163.9|40143.9|40146.4|40126.4|14
1655698500000|2022-06-20 04:15:00|40156.5|40136.5|40216.2|40196.2|40222.6|40202.6|40154|40134|41
1655698800000|2022-06-20 04:20:00|40216.5|40196.5|40193.7|40173.7|40224.8|40204.8|40193.7|40173.7|20
1655699100000|2022-06-20 04:25:00|40196.5|40176.5|40193.7|40173.7|40211.5|40191.5|40181.5|40161.5|32
1655699400000|2022-06-20 04:30:00|40191.5|40171.5|40186.5|40166.5|40211.5|40191.5|40186.5|40166.5|9
1655699700000|2022-06-20 04:35:00|40186.8|40166.8|40196.8|40176.8|40206.5|40186.5|40186.8|40166.8|12
1655700000000|2022-06-20 04:40:00|40196.5|40176.5|40179.3|40159.3|40199.3|40179.3|40149.6|40129.6|47
1655700300000|2022-06-20 04:45:00|40181.5|40161.5|40136.8|40116.8|40181.8|40161.8|40134.3|40114.3|49
1655700600000|2022-06-20 04:50:00|40139|40119|40136.5|40116.5|40158.8|40138.8|40123.8|40103.8|31
1655700900000|2022-06-20 04:55:00|40133.5|40113.5|40116|40096|40146|40126|40113.2|40093.2|27
1655701200000|2022-06-20 05:00:00|40115.7|40095.7|40118.8|40098.8|40121.6|40101.6|40106.6|40086.6|22
1655701500000|2022-06-20 05:05:00|40116.6|40096.6|40147.1|40127.1|40152.1|40132.1|40108.2|40088.2|32
1655701800000|2022-06-20 05:10:00|40147.4|40127.4|40116.6|40096.6|40149.9|40129.9|40103.8|40083.8|62
1655702100000|2022-06-20 05:15:00|40116.9|40096.9|40068.8|40048.8|40118.8|40098.8|40058.3|40038.3|50
1655702400000|2022-06-20 05:20:00|40069.1|40049.1|40104.1|40084.1|40111.6|40091.6|40041.6|40021.6|41
1655702700000|2022-06-20 05:25:00|40106.6|40086.6|40099.1|40079.1|40119.1|40099.1|40079.1|40059.1|34
1655703000000|2022-06-20 05:30:00|40098.8|40078.8|40146.4|40126.4|40146.6|40126.6|40081.3|40061.3|118
1655703300000|2022-06-20 05:35:00|40146.1|40126.1|40181.1|40161.1|40186.4|40166.4|40146.1|40126.1|112
1655703600000|2022-06-20 05:40:00|40183.6|40163.6|40236.6|40216.6|40238.9|40218.9|40183.6|40163.6|46
1655703900000|2022-06-20 05:45:00|40241.1|40221.1|40231.7|40211.7|40251.7|40231.7|40208.9|40188.9|54
1655704200000|2022-06-20 05:50:00|40231.9|40211.9|40251.9|40231.9|40264.2|40244.2|40231.9|40211.9|82
1655704500000|2022-06-20 05:55:00|40249.7|40229.7|40209.4|40189.4|40271.9|40251.9|40206.4|40186.4|57
1655704800000|2022-06-20 06:00:00|40214.2|40194.2|40181.7|40161.7|40219.4|40199.4|40169.5|40149.5|88
1655705100000|2022-06-20 06:05:00|40183.9|40163.9|40221.7|40201.7|40237|40217|40181.7|40161.7|61
1655705400000|2022-06-20 06:10:00|40217.2|40197.2|40199.2|40179.2|40229.5|40209.5|40179.5|40159.5|76
1655705700000|2022-06-20 06:15:00|40199.5|40179.5|40212.5|40192.5|40234.8|40214.8|40196.7|40176.7|91
1655706000000|2022-06-20 06:20:00|40214.8|40194.8|40187.3|40167.3|40217.3|40197.3|40182.5|40162.5|57
1655706300000|2022-06-20 06:25:00|40187|40167|40159.8|40139.8|40192|40172|40159.8|40139.8|45
1655706600000|2022-06-20 06:30:00|40162|40142|40119.8|40099.8|40167|40147|40112.3|40092.3|82
1655706900000|2022-06-20 06:35:00|40119.5|40099.5|40189.8|40169.8|40189.8|40169.8|40119.5|40099.5|51
1655707200000|2022-06-20 06:40:00|40192.3|40172.3|40145.1|40125.1|40192.6|40172.6|40145.1|40125.1|32
1655707500000|2022-06-20 06:45:00|40147.3|40127.3|40152.6|40132.6|40182.9|40162.9|40145.1|40125.1|37
1655707800000|2022-06-20 06:50:00|40150.1|40130.1|40117.3|40097.3|40152.6|40132.6|40100.1|40080.1|43
1655708100000|2022-06-20 06:55:00|40114.8|40094.8|40064.6|40044.6|40124.8|40104.8|40064.3|40044.3|165
1655708400000|2022-06-20 07:00:00|40064.8|40044.8|39991.5|39971.5|40115.1|40095.1|39991.5|39971.5|144
1655708700000|2022-06-20 07:05:00|39989|39969|39881.3|39861.3|40007.4|39987.4|39866.3|39846.3|306
1655709000000|2022-06-20 07:10:00|39881|39861|39941.3|39921.3|39956|39936|39866.6|39846.6|126
1655709300000|2022-06-20 07:15:00|39941.6|39921.6|39833.8|39813.8|39943.8|39923.8|39828.8|39808.8|173
1655709600000|2022-06-20 07:20:00|39831.3|39811.3|39852.7|39832.7|39871.9|39851.9|39804.4|39784.4|189
1655709900000|2022-06-20 07:25:00|39852.4|39832.4|39737.4|39717.4|39860.2|39840.2|39732.4|39712.4|206
1655710200000|2022-06-20 07:30:00|39737.1|39717.1|39712.4|39692.4|39772.4|39752.4|39692.4|39672.4|209
1655710500000|2022-06-20 07:35:00|39712.1|39692.1|39739.9|39719.9|39745.5|39725.5|39707.4|39687.4|77
1655710800000|2022-06-20 07:40:00|39740.2|39720.2|39711.9|39691.9|39754.7|39734.7|39699.4|39679.4|96
1655711100000|2022-06-20 07:45:00|39711.6|39691.6|39676.9|39656.9|39711.6|39691.6|39652.2|39632.2|211
1655711400000|2022-06-20 07:50:00|39677.2|39657.2|39657.5|39637.5|39694.9|39674.9|39654.7|39634.7|67
1655711700000|2022-06-20 07:55:00|39655.2|39635.2|39666.7|39646.7|39716.9|39696.9|39639.4|39619.4|143
1655712000000|2022-06-20 08:00:00|39668.9|39648.9|39691.9|39671.9|39714.4|39694.4|39664.4|39644.4|91
1655712300000|2022-06-20 08:05:00|39686.9|39666.9|39714.7|39694.7|39719.7|39699.7|39684.4|39664.4|45
1655712600000|2022-06-20 08:10:00|39717|39697|39721.7|39701.7|39752|39732|39711.7|39691.7|91
1655712900000|2022-06-20 08:15:00|39722|39702|39737|39717|39749.7|39729.7|39721.7|39701.7|46
1655713200000|2022-06-20 08:20:00|39737.2|39717.2|39779.8|39759.8|39784.5|39764.5|39737.2|39717.2|119
1655713500000|2022-06-20 08:25:00|39780|39760|39834|39814|39841.5|39821.5|39772|39752|125
1655713800000|2022-06-20 08:30:00|39836.5|39816.5|39784|39764|39836.5|39816.5|39781.2|39761.2|69
1655714100000|2022-06-20 08:35:00|39783.7|39763.7|39814.3|39794.3|39821.5|39801.5|39764.2|39744.2|42
1655714400000|2022-06-20 08:40:00|39814.5|39794.5|39819.3|39799.3|39857.6|39837.6|39814|39794|82
1655714700000|2022-06-20 08:45:00|39819.5|39799.5|39847|39827|39872.6|39852.6|39819.5|39799.5|84
1655715000000|2022-06-20 08:50:00|39846.8|39826.8|39852.1|39832.1|39877|39857|39836.8|39816.8|68
1655715300000|2022-06-20 08:55:00|39849.6|39829.6|39837.1|39817.1|39882.1|39862.1|39837.1|39817.1|45
1655715600000|2022-06-20 09:00:00|39839.3|39819.3|39784|39764|39852.1|39832.1|39773.5|39753.5|236
1655715900000|2022-06-20 09:05:00|39784.3|39764.3|39808.8|39788.8|39816.5|39796.5|39781.5|39761.5|27
1655716200000|2022-06-20 09:10:00|39806.6|39786.6|39826.3|39806.3|39828.8|39808.8|39801.3|39781.3|19
1655716500000|2022-06-20 09:15:00|39824.1|39804.1|39804.1|39784.1|39831.6|39811.6|39803.8|39783.8|26
1655716800000|2022-06-20 09:20:00|39806.6|39786.6|39866.3|39846.3|39866.6|39846.6|39804.1|39784.1|135
1655717100000|2022-06-20 09:25:00|39866.6|39846.6|39877.1|39857.1|39954.6|39934.6|39861.6|39841.6|179
1655717400000|2022-06-20 09:30:00|39874.6|39854.6|39886.9|39866.9|39906.9|39886.9|39872.1|39852.1|47
1655717700000|2022-06-20 09:35:00|39887.1|39867.1|39872.7|39852.7|39894.6|39874.6|39857.7|39837.7|79
1655718000000|2022-06-20 09:40:00|39870.4|39850.4|39878.2|39858.2|39903.2|39883.2|39865.4|39845.4|66
1655718300000|2022-06-20 09:45:00|39878|39858|39913|39893|39920.5|39900.5|39871|39851|33
1655718600000|2022-06-20 09:50:00|39912.7|39892.7|39880.7|39860.7|39917.7|39897.7|39880.7|39860.7|40
1655718900000|2022-06-20 09:55:00|39881|39861|39905.7|39885.7|39910.5|39890.5|39880.5|39860.5|23
1655719200000|2022-06-20 10:00:00|39905.5|39885.5|39893|39873|39920.8|39900.8|39893|39873|42
1655719500000|2022-06-20 10:05:00|39893.3|39873.3|39948.3|39928.3|39950.8|39930.8|39893.3|39873.3|71
1655719800000|2022-06-20 10:10:00|39943.3|39923.3|39965.5|39945.5|39965.8|39945.8|39933.3|39913.3|50
1655720100000|2022-06-20 10:15:00|39965.8|39945.8|39898.3|39878.3|39965.8|39945.8|39893.6|39873.6|77
1655720400000|2022-06-20 10:20:00|39898|39878|39878|39858|39898|39878|39867.8|39847.8|53
1655720700000|2022-06-20 10:25:00|39875.5|39855.5|39907.8|39887.8|39936.1|39916.1|39875.5|39855.5|13
1655721000000|2022-06-20 10:30:00|39905.3|39885.3|39910.6|39890.6|39913.3|39893.3|39890.5|39870.5|32
1655721300000|2022-06-20 10:35:00|39916.1|39896.1|39930.8|39910.8|39935.6|39915.6|39915.6|39895.6|26
1655721600000|2022-06-20 10:40:00|39931.1|39911.1|39918.3|39898.3|39946.1|39926.1|39918.3|39898.3|63
1655721900000|2022-06-20 10:45:00|39921.1|39901.1|39890.9|39870.9|39928.3|39908.3|39883.1|39863.1|38
1655722200000|2022-06-20 10:50:00|39890.6|39870.6|39881.1|39861.1|39893.4|39873.4|39875.9|39855.9|74
1655722500000|2022-06-20 10:55:00|39885.9|39865.9|39893.4|39873.4|39906.1|39886.1|39883.4|39863.4|45
1655722800000|2022-06-20 11:00:00|39893.6|39873.6|39917.9|39897.9|39928.9|39908.9|39893.4|39873.4|37
1655723100000|2022-06-20 11:05:00|39918.4|39898.4|39915.9|39895.9|39936.1|39916.1|39905.9|39885.9|30
1655723400000|2022-06-20 11:10:00|39915.6|39895.6|39901.2|39881.2|39915.6|39895.6|39895.6|39875.6|33
1655723700000|2022-06-20 11:15:00|39901.4|39881.4|39929.2|39909.2|39929.2|39909.2|39901.2|39881.2|31
1655724000000|2022-06-20 11:20:00|39931.4|39911.4|39856.7|39836.7|39931.4|39911.4|39856.7|39836.7|180
1655724300000|2022-06-20 11:25:00|39856.4|39836.4|39836.5|39816.5|39856.7|39836.7|39816.7|39796.7|106
1655724600000|2022-06-20 11:30:00|39836.7|39816.7|39888.7|39868.7|39931.2|39911.2|39836.7|39816.7|123
1655724900000|2022-06-20 11:35:00|39893.7|39873.7|39893.7|39873.7|39906.5|39886.5|39846.7|39826.7|78
1655725200000|2022-06-20 11:40:00|39894|39874|39924.8|39904.8|39929.5|39909.5|39891.7|39871.7|25
1655725500000|2022-06-20 11:45:00|39924.5|39904.5|39917|39897|39929.5|39909.5|39907|39887|19
1655725800000|2022-06-20 11:50:00|39914.5|39894.5|39902.3|39882.3|39932.3|39912.3|39900|39880|49
1655726100000|2022-06-20 11:55:00|39902|39882|39882.6|39862.6|39922.3|39902.3|39882.6|39862.6|52
1655726400000|2022-06-20 12:00:00|39880.1|39860.1|39862.6|39842.6|39909.3|39889.3|39857.3|39837.3|72
1655726700000|2022-06-20 12:05:00|39864.8|39844.8|39839.6|39819.6|39864.8|39844.8|39827.3|39807.3|85
1655727000000|2022-06-20 12:10:00|39837.3|39817.3|39826.5|39806.5|39847.3|39827.3|39799.6|39779.6|120
1655727300000|2022-06-20 12:15:00|39829|39809|39883.8|39863.8|39883.8|39863.8|39826.3|39806.3|59
1655727600000|2022-06-20 12:20:00|39881.6|39861.6|39891.8|39871.8|39906.3|39886.3|39878.5|39858.5|43
1655727900000|2022-06-20 12:25:00|39889.1|39869.1|39921.3|39901.3|39929.1|39909.1|39876.6|39856.6|95
1655728200000|2022-06-20 12:30:00|39919.1|39899.1|39916.8|39896.8|39936.8|39916.8|39914.1|39894.1|96
1655728500000|2022-06-20 12:35:00|39919.1|39899.1|39879.1|39859.1|39926.3|39906.3|39876.6|39856.6|40
1655728800000|2022-06-20 12:40:00|39878.6|39858.6|39894.1|39874.1|39899.1|39879.1|39856.3|39836.3|46
1655729100000|2022-06-20 12:45:00|39891.6|39871.6|39931.9|39911.9|39931.9|39911.9|39886.3|39866.3|57
1655729400000|2022-06-20 12:50:00|39931.6|39911.6|39946.6|39926.6|39951.6|39931.6|39919.1|39899.1|167
1655729700000|2022-06-20 12:55:00|39948.9|39928.9|39949.1|39929.1|39961.6|39941.6|39938.9|39918.9|152
1655730000000|2022-06-20 13:00:00|39946.6|39926.6|39820.4|39800.4|39964.1|39944.1|39818.1|39798.1|304
1655730300000|2022-06-20 13:05:00|39820.6|39800.6|39881.4|39861.4|39896.7|39876.7|39818.4|39798.4|158
1655730600000|2022-06-20 13:10:00|39879.2|39859.2|39805.9|39785.9|39879.2|39859.2|39789.2|39769.2|147
1655730900000|2022-06-20 13:15:00|39803.6|39783.6|39934.2|39914.2|39936.7|39916.7|39803.6|39783.6|131
1655731200000|2022-06-20 13:20:00|39936.7|39916.7|39901.9|39881.9|39981.4|39961.4|39889.2|39869.2|180
1655731500000|2022-06-20 13:25:00|39904.2|39884.2|39939.2|39919.2|39946.4|39926.4|39896.9|39876.9|99
1655731800000|2022-06-20 13:30:00|39938.9|39918.9|39928.9|39908.9|39959.2|39939.2|39918.9|39898.9|84
1655732100000|2022-06-20 13:35:00|39931.7|39911.7|39926.7|39906.7|39951.4|39931.4|39901.7|39881.7|75
1655732400000|2022-06-20 13:40:00|39929.5|39909.5|39902|39882|39952|39932|39894|39874|99
1655732700000|2022-06-20 13:45:00|39899.7|39879.7|39877|39857|39911.7|39891.7|39847|39827|114
1655733000000|2022-06-20 13:50:00|39879.2|39859.2|39864.8|39844.8|39894.8|39874.8|39839.5|39819.5|120
1655733300000|2022-06-20 13:55:00|39862.3|39842.3|39804.8|39784.8|39864.8|39844.8|39796.5|39776.5|170
1655733600000|2022-06-20 14:00:00|39805|39785|39847.3|39827.3|39867.3|39847.3|39805|39785|112
1655733900000|2022-06-20 14:05:00|39849.8|39829.8|39872|39852|39887.3|39867.3|39822.3|39802.3|94
1655734200000|2022-06-20 14:10:00|39872.3|39852.3|39859.8|39839.8|39890|39870|39852|39832|123
1655734500000|2022-06-20 14:15:00|39864.8|39844.8|39855.1|39835.1|39885.8|39865.8|39852.8|39832.8|127
1655734800000|2022-06-20 14:20:00|39857.8|39837.8|39830.1|39810.1|39865.1|39845.1|39817.6|39797.6|140
1655735100000|2022-06-20 14:25:00|39829.6|39809.6|39797.1|39777.1|39835.3|39815.3|39797.1|39777.1|120
1655735400000|2022-06-20 14:30:00|39797.3|39777.3|39824.8|39804.8|39827.1|39807.1|39794.6|39774.6|76
1655735700000|2022-06-20 14:35:00|39822.3|39802.3|39926.1|39906.1|39948.4|39928.4|39822.3|39802.3|300
1655736000000|2022-06-20 14:40:00|39928.4|39908.4|39943.6|39923.6|39998.4|39978.4|39910.1|39890.1|236
1655736300000|2022-06-20 14:45:00|39943.4|39923.4|40065.6|40045.6|40083.4|40063.4|39943.4|39923.4|338
1655736600000|2022-06-20 14:50:00|40061.1|40041.1|40083.7|40063.7|40126.4|40106.4|40026.4|40006.4|418
1655736900000|2022-06-20 14:55:00|40081.2|40061.2|40146.4|40126.4|40151.2|40131.2|40081.2|40061.2|182
1655737200000|2022-06-20 15:00:00|40148.7|40128.7|40190.9|40170.9|40206.7|40186.7|40146.2|40126.2|280
1655737500000|2022-06-20 15:05:00|40188.7|40168.7|40098.2|40078.2|40188.7|40168.7|40080.9|40060.9|219
1655737800000|2022-06-20 15:10:00|40095.7|40075.7|40115.7|40095.7|40118.2|40098.2|40068.2|40048.2|107
1655738100000|2022-06-20 15:15:00|40116.2|40096.2|40125.2|40105.2|40135.4|40115.4|40107.7|40087.7|152
1655738400000|2022-06-20 15:20:00|40124.9|40104.9|40242.4|40222.4|40242.4|40222.4|40123.2|40103.2|166
1655738700000|2022-06-20 15:25:00|40242.2|40222.2|40312.2|40292.2|40360.2|40340.2|40239.7|40219.7|240
1655739000000|2022-06-20 15:30:00|40312.4|40292.4|40279.7|40259.7|40314.7|40294.7|40255.2|40235.2|126
1655739300000|2022-06-20 15:35:00|40277.2|40257.2|40347.2|40327.2|40350|40330|40274.4|40254.4|118
1655739600000|2022-06-20 15:40:00|40347|40327|40357.2|40337.2|40357.7|40337.7|40307.2|40287.2|123
1655739900000|2022-06-20 15:45:00|40354.7|40334.7|40387.5|40367.5|40414.5|40394.5|40354.7|40334.7|310
1655740200000|2022-06-20 15:50:00|40389.7|40369.7|40409.7|40389.7|40457.7|40437.7|40384.7|40364.7|148
1655740500000|2022-06-20 15:55:00|40407.2|40387.2|40381.7|40361.7|40435.5|40415.5|40381.7|40361.7|175
1655740800000|2022-06-20 16:00:00|40381.5|40361.5|40320|40300|40381.5|40361.5|40307.3|40287.3|131
1655741100000|2022-06-20 16:05:00|40322.3|40302.3|40357.3|40337.3|40357.3|40337.3|40311.7|40291.7|82
1655741400000|2022-06-20 16:10:00|40359.8|40339.8|40336.8|40316.8|40359.8|40339.8|40324.3|40304.3|86
1655741700000|2022-06-20 16:15:00|40331|40311|40390.8|40370.8|40406.3|40386.3|40323.5|40303.5|132
1655742000000|2022-06-20 16:20:00|40384|40364|40351|40331|40384|40364|40348.8|40328.8|64
1655742300000|2022-06-20 16:25:00|40348.8|40328.8|40341.3|40321.3|40356.5|40336.5|40331.5|40311.5|30
1655742600000|2022-06-20 16:30:00|40343.5|40323.5|40326.3|40306.3|40343.5|40323.5|40323.8|40303.8|46
1655742900000|2022-06-20 16:35:00|40326.6|40306.6|40309.1|40289.1|40339.1|40319.1|40306.3|40286.3|55
1655743200000|2022-06-20 16:40:00|40308.8|40288.8|40318.8|40298.8|40318.8|40298.8|40291.3|40271.3|66
1655743500000|2022-06-20 16:45:00|40321.1|40301.1|40286.3|40266.3|40321.1|40301.1|40284.1|40264.1|66
1655743800000|2022-06-20 16:50:00|40281.8|40261.8|40274.3|40254.3|40289.1|40269.1|40266.6|40246.6|33
1655744100000|2022-06-20 16:55:00|40276.6|40256.6|40256.1|40236.1|40278.8|40258.8|40193.6|40173.6|168
1655744400000|2022-06-20 17:00:00|40255.9|40235.9|40204.1|40184.1|40255.9|40235.9|40198.6|40178.6|34
1655744700000|2022-06-20 17:05:00|40203.9|40183.9|40193.9|40173.9|40208.9|40188.9|40193.6|40173.6|39
1655745000000|2022-06-20 17:10:00|40193.6|40173.6|40191.6|40171.6|40193.9|40173.9|40189.1|40169.1|16
1655745300000|2022-06-20 17:15:00|40191.4|40171.4|40199.1|40179.1|40206.4|40186.4|40191.4|40171.4|13
1655745600000|2022-06-20 17:20:00|40198.9|40178.9|40196.7|40176.7|40198.9|40178.9|40193.9|40173.9|1
1655745900000|2022-06-20 17:25:00|40196.4|40176.4|40193.7|40173.7|40196.4|40176.4|40188.7|40168.7|11
1655746200000|2022-06-20 17:30:00|40193.9|40173.9|40193.2|40173.2|40201.4|40181.4|40188.7|40168.7|37
1655746500000|2022-06-20 17:35:00|40190.7|40170.7|40188.4|40168.4|40190.9|40170.9|40188.4|40168.4|10
1655746800000|2022-06-20 17:40:00|40188.7|40168.7|40183.7|40163.7|40188.7|40168.7|40183.7|40163.7|22
1655747100000|2022-06-20 17:45:00|40184.2|40164.2|40176.7|40156.7|40186.5|40166.5|40176.5|40156.5|4
1655747400000|2022-06-20 17:50:00|40177|40157|40174.2|40154.2|40184|40164|40171.5|40151.5|92
1655747700000|2022-06-20 17:55:00|40172|40152|40149.7|40129.7|40180|40160|40140|40120|58
1655748000000|2022-06-20 18:00:00|40154.2|40134.2|40139.2|40119.2|40154.7|40134.7|40139.2|40119.2|16
1655748300000|2022-06-20 18:05:00|40139|40119|40154|40134|40154|40134|40139|40119|12
1655748600000|2022-06-20 18:10:00|40151.8|40131.8|40175|40155|40175|40155|40149.8|40129.8|5
1655748900000|2022-06-20 18:15:00|40177.3|40157.3|40172.3|40152.3|40177.3|40157.3|40164.8|40144.8|4
1655749200000|2022-06-20 18:20:00|40174.8|40154.8|40167.5|40147.5|40174.8|40154.8|40162.3|40142.3|6
1655749500000|2022-06-20 18:25:00|40169.8|40149.8|40181.5|40161.5|40181.5|40161.5|40144.5|40124.5|32
1655762400000|2022-06-20 22:00:00|40207.5|40187.5|40230.2|40210.2|40263.9|40243.9|40207.5|40187.5|33
1655762700000|2022-06-20 22:05:00|40235.2|40215.2|40242.7|40222.7|40255|40235|40235.2|40215.2|16
1655763000000|2022-06-20 22:10:00|40243|40223|40255.2|40235.2|40260.2|40240.2|40243|40223|12
1655763300000|2022-06-20 22:15:00|40252.7|40232.7|40248|40228|40255.2|40235.2|40245.2|40225.2|6
1655763600000|2022-06-20 22:20:00|40250.5|40230.5|40252.5|40232.5|40252.5|40232.5|40250.3|40230.3|6
1655763900000|2022-06-20 22:25:00|40252.8|40232.8|40267.5|40247.5|40270|40250|40252.8|40232.8|18
1655764200000|2022-06-20 22:30:00|40269.8|40249.8|40270.3|40250.3|40285|40265|40265.3|40245.3|15
1655764500000|2022-06-20 22:35:00|40270|40250|40255.3|40235.3|40270|40250|40252.8|40232.8|7
1655764800000|2022-06-20 22:40:00|40257.5|40237.5|40255.3|40235.3|40257.8|40237.8|40250.5|40230.5|5
1655765100000|2022-06-20 22:45:00|40252.8|40232.8|40250.5|40230.5|40252.8|40232.8|40250.5|40230.5|4
1655765400000|2022-06-20 22:50:00|40250.6|40230.6|40255.6|40235.6|40255.6|40235.6|40250.3|40230.3|7
1655765700000|2022-06-20 22:55:00|40255.3|40235.3|40252.8|40232.8|40258.1|40238.1|40252.8|40232.8|6
1655766000000|2022-06-20 23:00:00|40253.1|40233.1|40251.1|40231.1|40253.1|40233.1|40233.1|40213.1|34
1655766300000|2022-06-20 23:05:00|40251.3|40231.3|40270.6|40250.6|40278.6|40258.6|40251.3|40231.3|16
1655766600000|2022-06-20 23:10:00|40270.3|40250.3|40283.1|40263.1|40283.1|40263.1|40265.3|40245.3|11
1655766900000|2022-06-20 23:15:00|40280.6|40260.6|40270.6|40250.6|40280.6|40260.6|40265.6|40245.6|14
1655767200000|2022-06-20 23:20:00|40273.4|40253.4|40268.1|40248.1|40278.1|40258.1|40268.1|40248.1|9
1655767500000|2022-06-20 23:25:00|40268.4|40248.4|40262.9|40242.9|40270.6|40250.6|40262.6|40242.6|5
1655767800000|2022-06-20 23:30:00|40263.1|40243.1|40250.6|40230.6|40263.1|40243.1|40250.6|40230.6|3
1655768100000|2022-06-20 23:35:00|40250.9|40230.9|40250.9|40230.9|40253.4|40233.4|40248.6|40228.6|6
1655768400000|2022-06-20 23:40:00|40251.1|40231.1|40281.1|40261.1|40283.2|40263.2|40251.1|40231.1|16
1655768700000|2022-06-20 23:45:00|40281.4|40261.4|40306.1|40286.1|40306.1|40286.1|40281.4|40261.4|18
1655769000000|2022-06-20 23:50:00|40306.4|40286.4|40313.4|40293.4|40326.2|40306.2|40306.4|40286.4|21
1655769300000|2022-06-20 23:55:00|40313.2|40293.2|40275.9|40255.9|40315.7|40295.7|40275.9|40255.9|31
1655769600000|2022-06-21 00:00:00|40275.7|40255.7|40318.4|40298.4|40333.4|40313.4|40266.4|40246.4|57
1655769900000|2022-06-21 00:05:00|40318.2|40298.2|40311.4|40291.4|40323.4|40303.4|40300.5|40280.5|45
1655770200000|2022-06-21 00:10:00|40313.7|40293.7|40278.7|40258.7|40323.7|40303.7|40273.5|40253.5|36
1655770500000|2022-06-21 00:15:00|40286|40266|40261.2|40241.2|40293.7|40273.7|40253.2|40233.2|35
1655770800000|2022-06-21 00:20:00|40261|40241|40318.7|40298.7|40323.7|40303.7|40256.2|40236.2|15
1655771100000|2022-06-21 00:25:00|40319.2|40299.2|40316.5|40296.5|40329.2|40309.2|40306.5|40286.5|21
1655771400000|2022-06-21 00:30:00|40316.7|40296.7|40369|40349|40369|40349|40308.7|40288.7|47
1655771700000|2022-06-21 00:35:00|40369.2|40349.2|40313.7|40293.7|40371.5|40351.5|40313.7|40293.7|35
1655772000000|2022-06-21 00:40:00|40314|40294|40256|40236|40324|40304|40253.7|40233.7|51
1655772300000|2022-06-21 00:45:00|40256.3|40236.3|40288.3|40268.3|40293.8|40273.8|40256.3|40236.3|20
1655772600000|2022-06-21 00:50:00|40286.3|40266.3|40316.5|40296.5|40319|40299|40283.5|40263.5|29
1655772900000|2022-06-21 00:55:00|40319.2|40299.2|40376.3|40356.3|40393.8|40373.8|40319.2|40299.2|70
1655773200000|2022-06-21 01:00:00|40376.5|40356.5|40311.5|40291.5|40421.5|40401.5|40303.8|40283.8|225
1655773500000|2022-06-21 01:05:00|40313.8|40293.8|40293.6|40273.6|40348.8|40328.8|40291.1|40271.1|85
1655773800000|2022-06-21 01:10:00|40291.3|40271.3|40314.3|40294.3|40314.3|40294.3|40253.3|40233.3|64
1655774100000|2022-06-21 01:15:00|40316.5|40296.5|40382.9|40362.9|40385.6|40365.6|40301.1|40281.1|66
1655774400000|2022-06-21 01:20:00|40385.6|40365.6|40410.4|40390.4|40418.6|40398.6|40383.1|40363.1|92
1655774700000|2022-06-21 01:25:00|40410.1|40390.1|40394.9|40374.9|40437.6|40417.6|40389.9|40369.9|96
1655775000000|2022-06-21 01:30:00|40397.4|40377.4|40382.4|40362.4|40400.2|40380.2|40315.2|40295.2|102
1655775300000|2022-06-21 01:35:00|40380.2|40360.2|40355.4|40335.4|40380.2|40360.2|40330.2|40310.2|64
1655775600000|2022-06-21 01:40:00|40355.2|40335.2|40369.7|40349.7|40392.4|40372.4|40317.2|40297.2|65
1655775900000|2022-06-21 01:45:00|40372.2|40352.2|40424.5|40404.5|40427|40407|40362.2|40342.2|64
1655776200000|2022-06-21 01:50:00|40424.2|40404.2|40442|40422|40442.2|40422.2|40404.5|40384.5|46
1655776500000|2022-06-21 01:55:00|40442.2|40422.2|40424.7|40404.7|40442.2|40422.2|40402.5|40382.5|81
1655776800000|2022-06-21 02:00:00|40427.2|40407.2|40469.7|40449.7|40477.2|40457.2|40424.7|40404.7|181
1655777100000|2022-06-21 02:05:00|40462.2|40442.2|40432.3|40412.3|40462.2|40442.2|40427.3|40407.3|81
1655777400000|2022-06-21 02:10:00|40437.3|40417.3|40407|40387|40437.3|40417.3|40364.5|40344.5|111
1655777700000|2022-06-21 02:15:00|40409.3|40389.3|40394.1|40374.1|40409.5|40389.5|40369.5|40349.5|87
1655778000000|2022-06-21 02:20:00|40391.6|40371.6|40409.3|40389.3|40429.3|40409.3|40384.3|40364.3|61
1655778300000|2022-06-21 02:25:00|40409.6|40389.6|40459.3|40439.3|40459.3|40439.3|40409.3|40389.3|63
1655778600000|2022-06-21 02:30:00|40459.1|40439.1|40431.4|40411.4|40469.3|40449.3|40413.9|40393.9|140
1655778900000|2022-06-21 02:35:00|40431.1|40411.1|40441.4|40421.4|40443.9|40423.9|40406.1|40386.1|72
1655779200000|2022-06-21 02:40:00|40443.9|40423.9|40403.9|40383.9|40451.1|40431.1|40403.7|40383.7|109
1655779500000|2022-06-21 02:45:00|40406.2|40386.2|40400.9|40380.9|40443.7|40423.7|40400.9|40380.9|60
1655779800000|2022-06-21 02:50:00|40398.7|40378.7|40385.7|40365.7|40426.4|40406.4|40385.7|40365.7|113
1655780100000|2022-06-21 02:55:00|40388|40368|40403.2|40383.2|40406|40386|40370.7|40350.7|95
1655780400000|2022-06-21 03:00:00|40401|40381|40393.5|40373.5|40415.7|40395.7|40353.2|40333.2|143
1655780700000|2022-06-21 03:05:00|40393.7|40373.7|40400.7|40380.7|40403.9|40383.9|40388.2|40368.2|53
1655781000000|2022-06-21 03:10:00|40401|40381|40453.5|40433.5|40456.2|40436.2|40388.5|40368.5|74
1655781300000|2022-06-21 03:15:00|40455.8|40435.8|40436.5|40416.5|40455.8|40435.8|40433.7|40413.7|52
1655781600000|2022-06-21 03:20:00|40436.2|40416.2|40446.5|40426.5|40474.4|40454.4|40418.7|40398.7|55
1655781900000|2022-06-21 03:25:00|40446.7|40426.7|40436.3|40416.3|40446.7|40426.7|40421.3|40401.3|31
1655782200000|2022-06-21 03:30:00|40436|40416|40414|40394|40441.5|40421.5|40414|40394|12
1655782500000|2022-06-21 03:35:00|40411.7|40391.7|40396.5|40376.5|40411.7|40391.7|40379|40359|28
1655782800000|2022-06-21 03:40:00|40398.8|40378.8|40404|40384|40408.8|40388.8|40394|40374|13
1655783100000|2022-06-21 03:45:00|40404.3|40384.3|40381.5|40361.5|40404.3|40384.3|40376.3|40356.3|26
1655783400000|2022-06-21 03:50:00|40379|40359|40381.5|40361.5|40384.3|40364.3|40379|40359|7
1655783700000|2022-06-21 03:55:00|40381.8|40361.8|40389.1|40369.1|40394.1|40374.1|40379|40359|15
1655784000000|2022-06-21 04:00:00|40386.6|40366.6|40388.8|40368.8|40396.6|40376.6|40386.6|40366.6|24
1655784300000|2022-06-21 04:05:00|40391.6|40371.6|40371.6|40351.6|40391.6|40371.6|40366.3|40346.3|19
1655784600000|2022-06-21 04:10:00|40371.3|40351.3|40356.6|40336.6|40376.4|40356.4|40356.6|40336.6|20
1655784900000|2022-06-21 04:15:00|40356.4|40336.4|40371.8|40351.8|40376.8|40356.8|40356.4|40336.4|10
1655785200000|2022-06-21 04:20:00|40371.6|40351.6|40381.6|40361.6|40389.1|40369.1|40371.6|40351.6|14
1655785500000|2022-06-21 04:25:00|40381.4|40361.4|40358.9|40338.9|40381.8|40361.8|40358.9|40338.9|17
1655785800000|2022-06-21 04:30:00|40358.7|40338.7|40314.4|40294.4|40358.7|40338.7|40298.9|40278.9|57
1655786100000|2022-06-21 04:35:00|40316.6|40296.6|40264.1|40244.1|40316.9|40296.9|40261.4|40241.4|60
1655786400000|2022-06-21 04:40:00|40261.6|40241.6|40271.7|40251.7|40271.7|40251.7|40244.1|40224.1|86
1655786700000|2022-06-21 04:45:00|40268.9|40248.9|40269.2|40249.2|40289.2|40269.2|40266.4|40246.4|84
1655787000000|2022-06-21 04:50:00|40271.4|40251.4|40271.4|40251.4|40276.7|40256.7|40266.7|40246.7|17
1655787300000|2022-06-21 04:55:00|40271.7|40251.7|40294.2|40274.2|40299.2|40279.2|40271.4|40251.4|33
1655787600000|2022-06-21 05:00:00|40291.9|40271.9|40311.5|40291.5|40344|40324|40286.9|40266.9|52
1655787900000|2022-06-21 05:05:00|40309.2|40289.2|40246.5|40226.5|40309.2|40289.2|40229.2|40209.2|62
1655788200000|2022-06-21 05:10:00|40246.7|40226.7|40209.2|40189.2|40256.7|40236.7|40194.2|40174.2|60
1655788500000|2022-06-21 05:15:00|40207|40187|40247|40227|40254.2|40234.2|40201.5|40181.5|39
1655788800000|2022-06-21 05:20:00|40246.7|40226.7|40244.2|40224.2|40257|40237|40231.5|40211.5|42
1655789100000|2022-06-21 05:25:00|40244.5|40224.5|40229.7|40209.7|40257|40237|40229.7|40209.7|67
1655789400000|2022-06-21 05:30:00|40227.2|40207.2|40121.8|40101.8|40227.2|40207.2|40092|40072|378
1655789700000|2022-06-21 05:35:00|40121.5|40101.5|40114.3|40094.3|40121.5|40101.5|40079|40059|104
1655790000000|2022-06-21 05:40:00|40116.8|40096.8|40069.3|40049.3|40117.2|40097.2|40061.8|40041.8|118
1655790300000|2022-06-21 05:45:00|40071.6|40051.6|40007.3|39987.3|40084.3|40064.3|39989.3|39969.3|217
1655790600000|2022-06-21 05:50:00|40004.8|39984.8|40024.3|40004.3|40041.8|40021.8|39994.8|39974.8|86
1655790900000|2022-06-21 05:55:00|40026.8|40006.8|40047.3|40027.3|40052.3|40032.3|40004.3|39984.3|97
1655791200000|2022-06-21 06:00:00|40049.6|40029.6|40041.8|40021.8|40092.3|40072.3|40034.3|40014.3|112
1655791500000|2022-06-21 06:05:00|40044.3|40024.3|40016.8|39996.8|40044.3|40024.3|39997.1|39977.1|95
1655791800000|2022-06-21 06:10:00|40016.6|39996.6|40011.9|39991.9|40019.6|39999.6|39994.3|39974.3|107
1655792100000|2022-06-21 06:15:00|40011.6|39991.6|40074.4|40054.4|40086.6|40066.6|39994.4|39974.4|84
1655792400000|2022-06-21 06:20:00|40071.9|40051.9|40107.3|40087.3|40141.6|40121.6|40071.9|40051.9|104
1655792700000|2022-06-21 06:25:00|40104.8|40084.8|40149.8|40129.8|40154.8|40134.8|40087.3|40067.3|74
1655793000000|2022-06-21 06:30:00|40147.3|40127.3|40202.1|40182.1|40202.4|40182.4|40122.3|40102.3|119
1655793300000|2022-06-21 06:35:00|40204.9|40184.9|40209.9|40189.9|40212.1|40192.1|40187.4|40167.4|71
1655793600000|2022-06-21 06:40:00|40212.4|40192.4|40192.4|40172.4|40224.9|40204.9|40189.6|40169.6|52
1655793900000|2022-06-21 06:45:00|40194.9|40174.9|40189.9|40169.9|40197.6|40177.6|40162.4|40142.4|72
1655794200000|2022-06-21 06:50:00|40192.4|40172.4|40175.1|40155.1|40192.4|40172.4|40147.6|40127.6|75
1655794500000|2022-06-21 06:55:00|40175.4|40155.4|40149.7|40129.7|40177.6|40157.6|40127.2|40107.2|123
1655794800000|2022-06-21 07:00:00|40147.4|40127.4|40204.9|40184.9|40212.4|40192.4|40112.2|40092.2|131
1655795100000|2022-06-21 07:05:00|40204.7|40184.7|40217.4|40197.4|40244.9|40224.9|40177.7|40157.7|89
1655795400000|2022-06-21 07:10:00|40214.9|40194.9|40322.7|40302.7|40324.7|40304.7|40204.9|40184.9|128
1655795700000|2022-06-21 07:15:00|40324.9|40304.9|40392.7|40372.7|40424.5|40404.5|40324.9|40304.9|151
1655796000000|2022-06-21 07:20:00|40395|40375|40402.5|40382.5|40435.2|40415.2|40370|40350|89
1655796300000|2022-06-21 07:25:00|40402.7|40382.7|40486.8|40466.8|40487|40467|40392.2|40372.2|173
1655796600000|2022-06-21 07:30:00|40486.6|40466.6|40545|40525|40572.3|40552.3|40482|40462|272
1655796900000|2022-06-21 07:35:00|40545.2|40525.2|40680.5|40660.5|40685.5|40665.5|40545.2|40525.2|606
1655797200000|2022-06-21 07:40:00|40675.5|40655.5|40666.4|40646.4|40679.1|40659.1|40639.1|40619.1|332
1655797500000|2022-06-21 07:45:00|40666.6|40646.6|40630.9|40610.9|40706.4|40686.4|40630.9|40610.9|317
1655797800000|2022-06-21 07:50:00|40631.2|40611.2|40723.7|40703.7|40736.2|40716.2|40613.7|40593.7|284
1655798100000|2022-06-21 07:55:00|40726.2|40706.2|40704.8|40684.8|40733.7|40713.7|40690.9|40670.9|147
1655798400000|2022-06-21 08:00:00|40705|40685|40714.6|40694.6|40735.3|40715.3|40692.8|40672.8|182
1655798700000|2022-06-21 08:05:00|40716.9|40696.9|40776.9|40756.9|40779.6|40759.6|40714.8|40694.8|272
1655799000000|2022-06-21 08:10:00|40776.7|40756.7|40791.7|40771.7|40791.7|40771.7|40764.2|40744.2|166
1655799300000|2022-06-21 08:15:00|40791.4|40771.4|40816.5|40796.5|40824.2|40804.2|40786.4|40766.4|200
1655799600000|2022-06-21 08:20:00|40814.2|40794.2|40824.2|40804.2|40831.5|40811.5|40794|40774|86
1655799900000|2022-06-21 08:25:00|40824.4|40804.4|40780.8|40760.8|40841.5|40821.5|40780.8|40760.8|160
1655800200000|2022-06-21 08:30:00|40781|40761|40783.8|40763.8|40791.3|40771.3|40763.7|40743.7|95
1655800500000|2022-06-21 08:35:00|40781.3|40761.3|40711.5|40691.5|40783.8|40763.8|40708.8|40688.8|75
1655800800000|2022-06-21 08:40:00|40711.3|40691.3|40723.6|40703.6|40726.3|40706.3|40686.3|40666.3|119
1655801100000|2022-06-21 08:45:00|40723.8|40703.8|40706.3|40686.3|40726.3|40706.3|40698.8|40678.8|64
1655801400000|2022-06-21 08:50:00|40703.8|40683.8|40664.5|40644.5|40703.8|40683.8|40656.5|40636.5|110
1655801700000|2022-06-21 08:55:00|40667|40647|40674.3|40654.3|40676.5|40656.5|40659.3|40639.3|35
1655802000000|2022-06-21 09:00:00|40676.8|40656.8|40644.3|40624.3|40676.8|40656.8|40629.5|40609.5|74
1655802300000|2022-06-21 09:05:00|40649.3|40629.3|40662|40642|40662|40642|40629.3|40609.3|59
1655802600000|2022-06-21 09:10:00|40667.5|40647.5|40597.5|40577.5|40669.7|40649.7|40597|40577|114
1655802900000|2022-06-21 09:15:00|40599.8|40579.8|40604.8|40584.8|40639.5|40619.5|40597.5|40577.5|62
1655803200000|2022-06-21 09:20:00|40604.5|40584.5|40607.1|40587.1|40609.8|40589.8|40584.5|40564.5|53
1655803500000|2022-06-21 09:25:00|40607.3|40587.3|40602.3|40582.3|40614.6|40594.6|40599.8|40579.8|38
1655803800000|2022-06-21 09:30:00|40602.1|40582.1|40615|40595|40615|40595|40599.8|40579.8|43
1655804100000|2022-06-21 09:35:00|40615.2|40595.2|40620|40600|40632.3|40612.3|40612.5|40592.5|43
1655804400000|2022-06-21 09:40:00|40622.3|40602.3|40607.5|40587.5|40625|40605|40600.3|40580.3|76
1655804700000|2022-06-21 09:45:00|40609.8|40589.8|40620.3|40600.3|40622.8|40602.8|40607.8|40587.8|43
1655805000000|2022-06-21 09:50:00|40620.1|40600.1|40602.8|40582.8|40620.3|40600.3|40600.1|40580.1|29
1655805300000|2022-06-21 09:55:00|40600.3|40580.3|40612.8|40592.8|40615.5|40595.5|40600.3|40580.3|32
1655805600000|2022-06-21 10:00:00|40615.5|40595.5|40597.6|40577.6|40618.2|40598.2|40597.6|40577.6|35
1655805900000|2022-06-21 10:05:00|40600.3|40580.3|40625.5|40605.5|40635.3|40615.3|40597.6|40577.6|39
1655806200000|2022-06-21 10:10:00|40628|40608|40605.6|40585.6|40628.3|40608.3|40598.5|40578.5|31
1655806500000|2022-06-21 10:15:00|40608.1|40588.1|40595.1|40575.1|40610.6|40590.6|40592.8|40572.8|26
1655806800000|2022-06-21 10:20:00|40595.3|40575.3|40543.1|40523.1|40597.8|40577.8|40537.6|40517.6|102
1655807100000|2022-06-21 10:25:00|40540.4|40520.4|40530.4|40510.4|40545.4|40525.4|40525.4|40505.4|69
1655807400000|2022-06-21 10:30:00|40530.6|40510.6|40551|40531|40553.5|40533.5|40521|40501|121
1655807700000|2022-06-21 10:35:00|40553.3|40533.3|40528.6|40508.6|40561.3|40541.3|40518.5|40498.5|51
1655808000000|2022-06-21 10:40:00|40528.3|40508.3|40561.5|40541.5|40561.5|40541.5|40519|40499|72
1655808300000|2022-06-21 10:45:00|40563.8|40543.8|40593.8|40573.8|40601.3|40581.3|40561.3|40541.3|100
1655808600000|2022-06-21 10:50:00|40596.1|40576.1|40563.8|40543.8|40604|40584|40561.3|40541.3|45
1655808900000|2022-06-21 10:55:00|40563.6|40543.6|40533.6|40513.6|40564.3|40544.3|40521.1|40501.1|38
1655809200000|2022-06-21 11:00:00|40531.1|40511.1|40538.6|40518.6|40543.8|40523.8|40523.8|40503.8|46
1655809500000|2022-06-21 11:05:00|40536.1|40516.1|40519.1|40499.1|40538.6|40518.6|40506.1|40486.1|110
1655809800000|2022-06-21 11:10:00|40518.8|40498.8|40511.8|40491.8|40518.8|40498.8|40508.6|40488.6|110
1655810100000|2022-06-21 11:15:00|40509.5|40489.5|40537.2|40517.2|40547.2|40527.2|40506.6|40486.6|135
1655810400000|2022-06-21 11:20:00|40537.5|40517.5|40510.4|40490.4|40542.5|40522.5|40497|40477|166
1655810700000|2022-06-21 11:25:00|40512.9|40492.9|40525.2|40505.2|40545.2|40525.2|40510.4|40490.4|131
1655811000000|2022-06-21 11:30:00|40525|40505|40552.7|40532.7|40552.7|40532.7|40477.7|40457.7|302
1655811300000|2022-06-21 11:35:00|40552.9|40532.9|40497.7|40477.7|40575.2|40555.2|40485.4|40465.4|185
1655811600000|2022-06-21 11:40:00|40497.5|40477.5|40443.2|40423.2|40497.5|40477.5|40443.2|40423.2|311
1655811900000|2022-06-21 11:45:00|40448.2|40428.2|40440.5|40420.5|40458.6|40438.6|40420.5|40400.5|169
1655812200000|2022-06-21 11:50:00|40442.7|40422.7|40420.2|40400.2|40448.2|40428.2|40417.7|40397.7|152
1655812500000|2022-06-21 11:55:00|40420.5|40400.5|40448.6|40428.6|40458.6|40438.6|40418.2|40398.2|179
1655812800000|2022-06-21 12:00:00|40450.9|40430.9|40433|40413|40458.6|40438.6|40415.7|40395.7|176
1655813100000|2022-06-21 12:05:00|40433.2|40413.2|40426.2|40406.2|40463.9|40443.9|40426.2|40406.2|204
1655813400000|2022-06-21 12:10:00|40420.9|40400.9|40496.8|40476.8|40517|40497|40413.9|40393.9|313
1655813700000|2022-06-21 12:15:00|40499.3|40479.3|40538.9|40518.9|40553.9|40533.9|40496.6|40476.6|248
1655814000000|2022-06-21 12:20:00|40541.4|40521.4|40548.7|40528.7|40553.9|40533.9|40523.5|40503.5|332
1655814300000|2022-06-21 12:25:00|40548.9|40528.9|40601.4|40581.4|40609.1|40589.1|40533.7|40513.7|324
1655814600000|2022-06-21 12:30:00|40599.1|40579.1|40604.1|40584.1|40674.4|40654.4|40591.4|40571.4|332
1655814900000|2022-06-21 12:35:00|40603.9|40583.9|40528.7|40508.7|40604.1|40584.1|40528.7|40508.7|297
1655815200000|2022-06-21 12:40:00|40528.3|40508.3|40498.9|40478.9|40531.6|40511.6|40464.2|40444.2|284
1655815500000|2022-06-21 12:45:00|40496.7|40476.7|40476.9|40456.9|40496.7|40476.7|40461.2|40441.2|372
1655815800000|2022-06-21 12:50:00|40474.4|40454.4|40454.2|40434.2|40494.8|40474.8|40429|40409|375
1655816100000|2022-06-21 12:55:00|40451.9|40431.9|40457.3|40437.3|40481.9|40461.9|40431.9|40411.9|274
1655816400000|2022-06-21 13:00:00|40456.9|40436.9|40609.6|40589.6|40672.6|40652.6|40451.9|40431.9|925
1655816700000|2022-06-21 13:05:00|40609.8|40589.8|40722.6|40702.6|40732.8|40712.8|40579.6|40559.6|429
1655817000000|2022-06-21 13:10:00|40722.8|40702.8|40612.8|40592.8|40735.3|40715.3|40610.1|40590.1|337
1655817300000|2022-06-21 13:15:00|40615.1|40595.1|40596.5|40576.5|40677.4|40657.4|40596.5|40576.5|699
1655817600000|2022-06-21 13:20:00|40594.2|40574.2|40626.1|40606.1|40638.8|40618.8|40563.8|40543.8|359
1655817900000|2022-06-21 13:25:00|40623.8|40603.8|40574.2|40554.2|40626.3|40606.3|40556.5|40536.5|248
1655818200000|2022-06-21 13:30:00|40574.5|40554.5|40591.7|40571.7|40611.5|40591.5|40574.5|40554.5|336
1655818500000|2022-06-21 13:35:00|40592|40572|40680.1|40660.1|40680.1|40660.1|40576.5|40556.5|441
1655818800000|2022-06-21 13:40:00|40677.8|40657.8|40718.3|40698.3|40753.1|40733.1|40677.6|40657.6|514
1655819100000|2022-06-21 13:45:00|40720.8|40700.8|40676.9|40656.9|40788.9|40768.9|40666.4|40646.4|542
1655819400000|2022-06-21 13:50:00|40677.1|40657.1|40673.5|40653.5|40701.4|40681.4|40636|40616|416
1655819700000|2022-06-21 13:55:00|40673.7|40653.7|40738.5|40718.5|40738.5|40718.5|40668.7|40648.7|217
1655820000000|2022-06-21 14:00:00|40738.3|40718.3|40718.7|40698.7|40766.2|40746.2|40718.3|40698.3|349
1655820300000|2022-06-21 14:05:00|40718.3|40698.3|40679|40659|40718.7|40698.7|40658.7|40638.7|412
1655820600000|2022-06-21 14:10:00|40676.5|40656.5|40734.6|40714.6|40771.9|40751.9|40659|40639|311
1655820900000|2022-06-21 14:15:00|40734.8|40714.8|40714.4|40694.4|40752.3|40732.3|40709.2|40689.2|424
1655821200000|2022-06-21 14:20:00|40714.6|40694.6|40722.4|40702.4|40750.1|40730.1|40676.7|40656.7|339
1655821500000|2022-06-21 14:25:00|40719.9|40699.9|40689.6|40669.6|40730.1|40710.1|40674.6|40654.6|255
1655821800000|2022-06-21 14:30:00|40687.4|40667.4|40700.5|40680.5|40724.9|40704.9|40682.8|40662.8|337
1655822100000|2022-06-21 14:35:00|40702.6|40682.6|40793.9|40773.9|40830.9|40810.9|40697.6|40677.6|552
1655822400000|2022-06-21 14:40:00|40791.4|40771.4|40826.8|40806.8|40919.5|40899.5|40791.4|40771.4|1247
1655822700000|2022-06-21 14:45:00|40827|40807|40819.5|40799.5|40845|40825|40798.9|40778.9|473
1655823000000|2022-06-21 14:50:00|40819.8|40799.8|40748.1|40728.1|40821.8|40801.8|40745.4|40725.4|400
1655823300000|2022-06-21 14:55:00|40748.3|40728.3|40703.6|40683.6|40753.1|40733.1|40703.3|40683.3|334
1655823600000|2022-06-21 15:00:00|40703.3|40683.3|40711.1|40691.1|40751.3|40731.3|40703.3|40683.3|330
1655823900000|2022-06-21 15:05:00|40710.8|40690.8|40676.3|40656.3|40718.3|40698.3|40676.1|40656.1|332
1655824200000|2022-06-21 15:10:00|40676.5|40656.5|40654|40634|40679|40659|40635.4|40615.4|395
1655824500000|2022-06-21 15:15:00|40656.3|40636.3|40606.5|40586.5|40656.3|40636.3|40596.5|40576.5|326
1655824800000|2022-06-21 15:20:00|40609|40589|40613.1|40593.1|40656.7|40636.7|40603.8|40583.8|206
1655825100000|2022-06-21 15:25:00|40613.4|40593.4|40630.7|40610.7|40653.4|40633.4|40613.4|40593.4|174
1655825400000|2022-06-21 15:30:00|40630.9|40610.9|40674.8|40654.8|40687.7|40667.7|40630.7|40610.7|246
1655825700000|2022-06-21 15:35:00|40672.5|40652.5|40648.1|40628.1|40689.4|40669.4|40619.7|40599.7|477
1655826000000|2022-06-21 15:40:00|40650.6|40630.6|40611.5|40591.5|40663.9|40643.9|40608.3|40588.3|166
1655826300000|2022-06-21 15:45:00|40611.2|40591.2|40590.6|40570.6|40614.2|40594.2|40529.6|40509.6|380
1655826600000|2022-06-21 15:50:00|40590.8|40570.8|40563.3|40543.3|40605.8|40585.8|40551|40531|159
1655826900000|2022-06-21 15:55:00|40561|40541|40578.5|40558.5|40596.5|40576.5|40561|40541|219
1655827200000|2022-06-21 16:00:00|40578.3|40558.3|40543.3|40523.3|40578.8|40558.8|40528.1|40508.1|151
1655827500000|2022-06-21 16:05:00|40543.5|40523.5|40517.9|40497.9|40565.8|40545.8|40515.4|40495.4|118
1655827800000|2022-06-21 16:10:00|40518.1|40498.1|40491.1|40471.1|40535.6|40515.6|40475.8|40455.8|242
1655828100000|2022-06-21 16:15:00|40491.3|40471.3|40495.9|40475.9|40503.4|40483.4|40463.6|40443.6|197
1655828400000|2022-06-21 16:20:00|40493.6|40473.6|40491.5|40471.5|40511.3|40491.3|40478.8|40458.8|294
1655828700000|2022-06-21 16:25:00|40491.7|40471.7|40504.6|40484.6|40512.1|40492.1|40474|40454|142
1655829000000|2022-06-21 16:30:00|40504.9|40484.9|40477.1|40457.1|40504.9|40484.9|40469.2|40449.2|134
1655829300000|2022-06-21 16:35:00|40474.6|40454.6|40467.2|40447.2|40509.9|40489.9|40467.2|40447.2|300
1655829600000|2022-06-21 16:40:00|40467.4|40447.4|40434.9|40414.9|40479.9|40459.9|40432.2|40412.2|246
1655829900000|2022-06-21 16:45:00|40435.3|40415.3|40454.9|40434.9|40472.2|40452.2|40435.1|40415.1|210
1655830200000|2022-06-21 16:50:00|40454.7|40434.7|40479.2|40459.2|40491.7|40471.7|40452.2|40432.2|315
1655830500000|2022-06-21 16:55:00|40479|40459|40489.5|40469.5|40500.3|40480.3|40469.5|40449.5|1200
1655830800000|2022-06-21 17:00:00|40492|40472|40489.5|40469.5|40494.9|40474.9|40464.5|40444.5|238
1655831100000|2022-06-21 17:05:00|40487.2|40467.2|40462|40442|40489.5|40469.5|40457.4|40437.4|80
1655831400000|2022-06-21 17:10:00|40459.7|40439.7|40517.2|40497.2|40519.7|40499.7|40454.7|40434.7|74
1655831700000|2022-06-21 17:15:00|40519.7|40499.7|40497.4|40477.4|40522.2|40502.2|40497.4|40477.4|46
1655832000000|2022-06-21 17:20:00|40497.2|40477.2|40489.5|40469.5|40499.9|40479.9|40484.3|40464.3|79
1655832300000|2022-06-21 17:25:00|40491.8|40471.8|40462|40442|40494.7|40474.7|40461.8|40441.8|52
1655832600000|2022-06-21 17:30:00|40464.3|40444.3|40461.4|40441.4|40477|40457|40446.8|40426.8|195
1655832900000|2022-06-21 17:35:00|40463.7|40443.7|40436.2|40416.2|40468.9|40448.9|40436|40416|47
1655833200000|2022-06-21 17:40:00|40431.6|40411.6|40428.5|40408.5|40436.4|40416.4|40416.2|40396.2|100
1655833500000|2022-06-21 17:45:00|40428.7|40408.7|40418.5|40398.5|40440.8|40420.8|40408|40388|66
1655833800000|2022-06-21 17:50:00|40421|40401|40416.6|40396.6|40428.5|40408.5|40408.5|40388.5|118
1655834100000|2022-06-21 17:55:00|40421.6|40401.6|40406.6|40386.6|40424.1|40404.1|40406.4|40386.4|80
1655834400000|2022-06-21 18:00:00|40409.1|40389.1|40421.6|40401.6|40424.1|40404.1|40403.7|40383.7|64
1655834700000|2022-06-21 18:05:00|40419.1|40399.1|40424.1|40404.1|40441.6|40421.6|40416.6|40396.6|56
1655835000000|2022-06-21 18:10:00|40421.6|40401.6|40408.5|40388.5|40431.8|40411.8|40408.3|40388.3|30
1655835300000|2022-06-21 18:15:00|40408.9|40388.9|40394.1|40374.1|40411.6|40391.6|40391.6|40371.6|38
1655835600000|2022-06-21 18:20:00|40393.9|40373.9|40398.9|40378.9|40411.6|40391.6|40389.1|40369.1|26
1655835900000|2022-06-21 18:25:00|40399.1|40379.1|40404.1|40384.1|40406.4|40386.4|40396.6|40376.6|51
1655836200000|2022-06-21 18:30:00|40406.4|40386.4|40404.4|40384.4|40421.6|40401.6|40396.6|40376.6|35
1655836500000|2022-06-21 18:35:00|40408.9|40388.9|40373.9|40353.9|40409.1|40389.1|40361.6|40341.6|104
1655836800000|2022-06-21 18:40:00|40374.1|40354.1|40368.9|40348.9|40391.9|40371.9|40366.2|40346.2|110
1655837100000|2022-06-21 18:45:00|40369.2|40349.2|40319.8|40299.8|40371.7|40351.7|40314.2|40294.2|88
1655837400000|2022-06-21 18:50:00|40320|40300|40377.7|40357.7|40385.2|40365.2|40320|40300|132
1655837700000|2022-06-21 18:55:00|40380.4|40360.4|40370.6|40350.6|40380.4|40360.4|40360.2|40340.2|34
1655838000000|2022-06-21 19:00:00|40372.9|40352.9|40373.3|40353.3|40380.6|40360.6|40367.7|40347.7|63
1655838300000|2022-06-21 19:05:00|40372.9|40352.9|40385.8|40365.8|40390.6|40370.6|40370.6|40350.6|37
1655838600000|2022-06-21 19:10:00|40388.3|40368.3|40378.4|40358.4|40390.9|40370.9|40377.9|40357.9|90
1655838900000|2022-06-21 19:15:00|40375.9|40355.9|40373.4|40353.4|40380.6|40360.6|40373.1|40353.1|22
1655839200000|2022-06-21 19:20:00|40373.1|40353.1|40360.7|40340.7|40375.9|40355.9|40355.9|40335.9|49
1655839500000|2022-06-21 19:25:00|40360.9|40340.9|40355.9|40335.9|40360.9|40340.9|40345.7|40325.7|30
1655839800000|2022-06-21 19:30:00|40358.2|40338.2|40358.2|40338.2|40360.9|40340.9|40350.7|40330.7|112
1655840100000|2022-06-21 19:35:00|40358.4|40338.4|40343|40323|40358.4|40338.4|40343|40323|23
1655840400000|2022-06-21 19:40:00|40343.2|40323.2|40343.4|40323.4|40348.6|40328.6|40335.3|40315.3|50
1655840700000|2022-06-21 19:45:00|40345.7|40325.7|40315.9|40295.9|40348.4|40328.4|40313.4|40293.4|175
1655841000000|2022-06-21 19:50:00|40318.6|40298.6|40343|40323|40345.3|40325.3|40318.6|40298.6|29
1655841300000|2022-06-21 19:55:00|40340.7|40320.7|40320.5|40300.5|40340.7|40320.7|40307.6|40287.6|53
1655841600000|2022-06-21 20:00:00|40320.3|40300.3|40340.5|40320.5|40340.5|40320.5|40320.1|40300.1|42
1655841900000|2022-06-21 20:05:00|40342.8|40322.8|40350.5|40330.5|40350.5|40330.5|40340.7|40320.7|13
1655842200000|2022-06-21 20:10:00|40350.7|40330.7|40353.6|40333.6|40355.9|40335.9|40350.7|40330.7|12
1655842500000|2022-06-21 20:15:00|40355.9|40335.9|40360.7|40340.7|40363.4|40343.4|40353.4|40333.4|4
1655842800000|2022-06-21 20:20:00|40363|40343|40358|40338|40363.4|40343.4|40357.8|40337.8|7
1655843100000|2022-06-21 20:25:00|40360.3|40340.3|40372.6|40352.6|40372.6|40352.6|40347.8|40327.8|25
1655843400000|2022-06-21 20:30:00|40372.8|40352.8|40368|40348|40373.2|40353.2|40365.3|40345.3|11
1655843700000|2022-06-21 20:35:00|40365.7|40345.7|40362.8|40342.8|40368|40348|40360.5|40340.5|5
1655844000000|2022-06-21 20:40:00|40363|40343|40357.8|40337.8|40365.3|40345.3|40357.6|40337.6|5
1655844300000|2022-06-21 20:45:00|40357.6|40337.6|40345.3|40325.3|40357.8|40337.8|40342.8|40322.8|17
1655844600000|2022-06-21 20:50:00|40340.1|40320.1|40342.6|40322.6|40347.8|40327.8|40333|40313|25
1655844900000|2022-06-21 20:55:00|40342.8|40322.8|40340.3|40320.3|40342.8|40322.8|40335.3|40315.3|22
1655848800000|2022-06-21 22:00:00|40336.9|40316.9|40340.6|40320.6|40367.9|40347.9|40336.9|40316.9|39
1655849100000|2022-06-21 22:05:00|40342.9|40322.9|40320.4|40300.4|40342.9|40322.9|40320.2|40300.2|14
1655849400000|2022-06-21 22:10:00|40320.2|40300.2|40305.9|40285.9|40320.2|40300.2|40303.2|40283.2|68
1655849700000|2022-06-21 22:15:00|40305.7|40285.7|40308.4|40288.4|40313.4|40293.4|40288.4|40268.4|87
1655850000000|2022-06-21 22:20:00|40305.9|40285.9|40330.9|40310.9|40331.1|40311.1|40298.4|40278.4|11
1655850300000|2022-06-21 22:25:00|40333.4|40313.4|40323.4|40303.4|40333.4|40313.4|40316.1|40296.1|16
1655850600000|2022-06-21 22:30:00|40323.6|40303.6|40330.9|40310.9|40333.4|40313.4|40320.9|40300.9|21
1655850900000|2022-06-21 22:35:00|40333.4|40313.4|40329|40309|40333.6|40313.6|40316.9|40296.9|14
1655851200000|2022-06-21 22:40:00|40328.8|40308.8|40329.2|40309.2|40329.2|40309.2|40321.5|40301.5|2
1655851500000|2022-06-21 22:45:00|40334.2|40314.2|40336.9|40316.9|40341.7|40321.7|40331.9|40311.9|12
1655851800000|2022-06-21 22:50:00|40334.4|40314.4|40342.1|40322.1|40344.4|40324.4|40334.4|40314.4|6
1655852100000|2022-06-21 22:55:00|40339.6|40319.6|40334.8|40314.8|40339.8|40319.8|40332.5|40312.5|12
1655852400000|2022-06-21 23:00:00|40332.5|40312.5|40314.8|40294.8|40332.5|40312.5|40312.3|40292.3|13
1655852700000|2022-06-21 23:05:00|40312.6|40292.6|40295.1|40275.1|40312.8|40292.8|40290.3|40270.3|18
1655853000000|2022-06-21 23:10:00|40292.8|40272.8|40277.4|40257.4|40292.8|40272.8|40277.4|40257.4|13
1655853300000|2022-06-21 23:15:00|40277.6|40257.6|40271.6|40251.6|40284.5|40264.5|40268.9|40248.9|37
1655853600000|2022-06-21 23:20:00|40273.9|40253.9|40301.2|40281.2|40303.5|40283.5|40273.9|40253.9|9
1655853900000|2022-06-21 23:25:00|40298.9|40278.9|40301|40281|40301.2|40281.2|40293.9|40273.9|13
1655854200000|2022-06-21 23:30:00|40298.7|40278.7|40303.9|40283.9|40306.4|40286.4|40298.7|40278.7|15
1655854500000|2022-06-21 23:35:00|40303.7|40283.7|40306.4|40286.4|40306.4|40286.4|40301.2|40281.2|11
1655854800000|2022-06-21 23:40:00|40308.7|40288.7|40278.5|40258.5|40308.7|40288.7|40276|40256|36
1655855100000|2022-06-21 23:45:00|40276|40256|40313.7|40293.7|40313.7|40293.7|40276|40256|16
1655855400000|2022-06-21 23:50:00|40313.5|40293.5|40313.9|40293.9|40314.3|40294.3|40306.2|40286.2|19
1655855700000|2022-06-21 23:55:00|40316.4|40296.4|40311.4|40291.4|40316.4|40296.4|40298.9|40278.9|24
1655856000000|2022-06-22 00:00:00|40311.6|40291.6|40243.5|40223.5|40314.1|40294.1|40218.7|40198.7|152
1655856300000|2022-06-22 00:05:00|40243.3|40223.3|40183.5|40163.5|40273.5|40253.5|40183.5|40163.5|86
1655856600000|2022-06-22 00:10:00|40178.9|40158.9|40111.6|40091.6|40196.6|40176.6|40108.9|40088.9|119
1655856900000|2022-06-22 00:15:00|40111.2|40091.2|40148.5|40128.5|40163.5|40143.5|40093.9|40073.9|89
1655857200000|2022-06-22 00:20:00|40148.7|40128.7|40173.7|40153.7|40193.7|40173.7|40148.7|40128.7|46
1655857500000|2022-06-22 00:25:00|40171.2|40151.2|40193.5|40173.5|40210.8|40190.8|40171|40151|56
1655857800000|2022-06-22 00:30:00|40196|40176|40170.3|40150.3|40200.8|40180.8|40165.7|40145.7|43
1655858100000|2022-06-22 00:35:00|40170.5|40150.5|40156.3|40136.3|40200.3|40180.3|40153.6|40133.6|60
1655858400000|2022-06-22 00:40:00|40156.1|40136.1|40161.3|40141.3|40163.4|40143.4|40141.5|40121.5|27
1655858700000|2022-06-22 00:45:00|40156.3|40136.3|40183.6|40163.6|40204|40184|40156.3|40136.3|67
1655859000000|2022-06-22 00:50:00|40181.1|40161.1|40161.1|40141.1|40186.1|40166.1|40135.9|40115.9|53
1655859300000|2022-06-22 00:55:00|40158.8|40138.8|40191.7|40171.7|40191.7|40171.7|40158.6|40138.6|79
1655859600000|2022-06-22 01:00:00|40191.9|40171.9|40064.7|40044.7|40202.1|40182.1|40054.7|40034.7|684
1655859900000|2022-06-22 01:05:00|40064.9|40044.9|40157.4|40137.4|40165.1|40145.1|40052.2|40032.2|136
1655860200000|2022-06-22 01:10:00|40157|40137|40052.4|40032.4|40162.2|40142.2|40050.1|40030.1|100
1655860500000|2022-06-22 01:15:00|40052.2|40032.2|40026.6|40006.6|40093.7|40073.7|40021.6|40001.6|251
1655860800000|2022-06-22 01:20:00|40028.9|40008.9|40071.2|40051.2|40076.2|40056.2|40028.9|40008.9|149
1655861100000|2022-06-22 01:25:00|40068.9|40048.9|40080.1|40060.1|40109.7|40089.7|40066.2|40046.2|150
1655861400000|2022-06-22 01:30:00|40080.3|40060.3|40027|40007|40127|40107|40019.4|39999.4|99
1655861700000|2022-06-22 01:35:00|40029.4|40009.4|39911.5|39891.5|40034.4|40014.4|39904.2|39884.2|297
1655862000000|2022-06-22 01:40:00|39909|39889|39855.2|39835.2|39919.2|39899.2|39845.2|39825.2|310
1655862300000|2022-06-22 01:45:00|39857.9|39837.9|39950.2|39930.2|39962.5|39942.5|39857.9|39837.9|148
1655862600000|2022-06-22 01:50:00|39952.5|39932.5|39952.3|39932.3|39972.5|39952.5|39927.9|39907.9|123
1655862900000|2022-06-22 01:55:00|39952.5|39932.5|39911.7|39891.7|39955.2|39935.2|39904.2|39884.2|95
1655863200000|2022-06-22 02:00:00|39906.7|39886.7|39969.5|39949.5|39976.8|39956.8|39906.4|39886.4|144
1655863500000|2022-06-22 02:05:00|39969.6|39949.6|39916.2|39896.2|39976.6|39956.6|39896.4|39876.4|121
1655863800000|2022-06-22 02:10:00|39913.7|39893.7|39947.7|39927.7|39947.7|39927.7|39898.7|39878.7|77
1655864100000|2022-06-22 02:15:00|39945.2|39925.2|39967.1|39947.1|39977.7|39957.7|39920.6|39900.6|77
1655864400000|2022-06-22 02:20:00|39964.8|39944.8|39989.8|39969.8|39994.6|39974.6|39960|39940|59
1655864700000|2022-06-22 02:25:00|39991.9|39971.9|39967.1|39947.1|39994.8|39974.8|39964.6|39944.6|47
1655865000000|2022-06-22 02:30:00|39969.4|39949.4|39992.5|39972.5|39999.4|39979.4|39954.2|39934.2|122
1655865300000|2022-06-22 02:35:00|39994.8|39974.8|40023.9|40003.9|40026.2|40006.2|39989.3|39969.3|114
1655865600000|2022-06-22 02:40:00|40026.4|40006.4|39964.3|39944.3|40031.8|40011.8|39956.8|39936.8|171
1655865900000|2022-06-22 02:45:00|39964.1|39944.1|39934.3|39914.3|39974.5|39954.5|39934.3|39914.3|133
1655866200000|2022-06-22 02:50:00|39934.5|39914.5|39913.9|39893.9|39948.7|39928.7|39913.7|39893.7|80
1655866500000|2022-06-22 02:55:00|39913.7|39893.7|39901|39881|39913.7|39893.7|39851.4|39831.4|179
1655866800000|2022-06-22 03:00:00|39900.6|39880.6|39903.5|39883.5|39933.1|39913.1|39888.5|39868.5|115
1655867100000|2022-06-22 03:05:00|39903.7|39883.7|39895.4|39875.4|39913.3|39893.3|39887.9|39867.9|149
1655867400000|2022-06-22 03:10:00|39892.9|39872.9|39920.8|39900.8|39920.8|39900.8|39875.8|39855.8|87
1655867700000|2022-06-22 03:15:00|39921|39901|39970.7|39950.7|39978.1|39958.1|39921|39901|78
1655868000000|2022-06-22 03:20:00|39968.3|39948.3|39950.5|39930.5|39970.7|39950.7|39923|39903|61
1655868300000|2022-06-22 03:25:00|39948|39928|39913.7|39893.7|39953.2|39933.2|39911.2|39891.2|84
1655868600000|2022-06-22 03:30:00|39911.2|39891.2|39914.1|39894.1|39919|39899|39903.8|39883.8|33
1655868900000|2022-06-22 03:35:00|39914|39894|39881.3|39861.3|39923.8|39903.8|39878.8|39858.8|42
1655869200000|2022-06-22 03:40:00|39883.6|39863.6|39898.4|39878.4|39898.8|39878.8|39878.4|39858.4|63
1655869500000|2022-06-22 03:45:00|39896.1|39876.1|39898.4|39878.4|39906.1|39886.1|39878.6|39858.6|23
1655869800000|2022-06-22 03:50:00|39898.6|39878.6|39886.1|39866.1|39908.8|39888.8|39878.8|39858.8|39
1655870100000|2022-06-22 03:55:00|39888.4|39868.4|39873.8|39853.8|39888.4|39868.4|39856.3|39836.3|52
1655870400000|2022-06-22 04:00:00|39873.4|39853.4|39843.6|39823.6|39873.4|39853.4|39836.3|39816.3|57
1655870700000|2022-06-22 04:05:00|39843.8|39823.8|39823.6|39803.6|39848.4|39828.4|39811.3|39791.3|64
1655871000000|2022-06-22 04:10:00|39825.9|39805.9|39836.1|39816.1|39836.5|39816.5|39818.6|39798.6|32
1655871300000|2022-06-22 04:15:00|39838.4|39818.4|39841.1|39821.1|39851.1|39831.1|39831.3|39811.3|24
1655871600000|2022-06-22 04:20:00|39838.6|39818.6|39851.3|39831.3|39856.3|39836.3|39833.8|39813.8|48
1655871900000|2022-06-22 04:25:00|39851|39831|39841.3|39821.3|39853.7|39833.7|39838.8|39818.8|15
1655872200000|2022-06-22 04:30:00|39839|39819|39841.4|39821.4|39851|39831|39836|39816|26
1655872500000|2022-06-22 04:35:00|39838.9|39818.9|39848.7|39828.7|39853.7|39833.7|39836.4|39816.4|15
1655872800000|2022-06-22 04:40:00|39846.4|39826.4|39816.4|39796.4|39848.7|39828.7|39813.7|39793.7|48
1655873100000|2022-06-22 04:45:00|39818.9|39798.9|39833.5|39813.5|39833.5|39813.5|39813.7|39793.7|18
1655873400000|2022-06-22 04:50:00|39835.8|39815.8|39813.3|39793.3|39835.8|39815.8|39800.6|39780.6|58
1655873700000|2022-06-22 04:55:00|39815.6|39795.6|39826.4|39806.4|39878.9|39858.9|39813.9|39793.9|188
1655874000000|2022-06-22 05:00:00|39828.9|39808.9|39786.4|39766.4|39833.7|39813.7|39765.8|39745.8|153
1655874300000|2022-06-22 05:05:00|39786|39766|39793.9|39773.9|39801.2|39781.2|39778.7|39758.7|33
1655874600000|2022-06-22 05:10:00|39796.2|39776.2|39783.9|39763.9|39811.6|39791.6|39779.5|39759.5|45
1655874900000|2022-06-22 05:15:00|39784.3|39764.3|39793.7|39773.7|39803.5|39783.5|39781.4|39761.4|53
1655875200000|2022-06-22 05:20:00|39793.9|39773.9|39828.4|39808.4|39833.6|39813.6|39788.4|39768.4|49
1655875500000|2022-06-22 05:25:00|39823.6|39803.6|39798.9|39778.9|39823.6|39803.6|39783.6|39763.6|92
1655875800000|2022-06-22 05:30:00|39803.6|39783.6|39718.2|39698.2|39813.8|39793.8|39705.7|39685.7|217
1655876100000|2022-06-22 05:35:00|39718|39698|39692.8|39672.8|39718|39698|39668.4|39648.4|365
1655876400000|2022-06-22 05:40:00|39693|39673|39567.4|39547.4|39693|39673|39549.9|39529.9|449
1655876700000|2022-06-22 05:45:00|39565.1|39545.1|39542.6|39522.6|39594.9|39574.9|39530|39510|279
1655877000000|2022-06-22 05:50:00|39545.1|39525.1|39463|39443|39560.1|39540.1|39439.8|39419.8|355
1655877300000|2022-06-22 05:55:00|39455.5|39435.5|39473|39453|39495.4|39475.4|39418.6|39398.6|174
1655877600000|2022-06-22 06:00:00|39472.7|39452.7|39422.3|39402.3|39490.7|39470.7|39412.7|39392.7|293
1655877900000|2022-06-22 06:05:00|39422.1|39402.1|39492.3|39472.3|39514.6|39494.6|39416.9|39396.9|297
1655878200000|2022-06-22 06:10:00|39492.1|39472.1|39401.4|39381.4|39497.3|39477.3|39383.9|39363.9|395
1655878500000|2022-06-22 06:15:00|39401.6|39381.6|39399.3|39379.3|39447.5|39427.5|39354.4|39334.4|349
1655878800000|2022-06-22 06:20:00|39396.8|39376.8|39411.8|39391.8|39432.1|39412.1|39384.6|39364.6|117
1655879100000|2022-06-22 06:25:00|39412|39392|39396.4|39376.4|39441.6|39421.6|39378.9|39358.9|205
1655879400000|2022-06-22 06:30:00|39391.8|39371.8|39356.8|39336.8|39394.3|39374.3|39344.5|39324.5|348
1655879700000|2022-06-22 06:35:00|39351.8|39331.8|39321.8|39301.8|39351.8|39331.8|39283.9|39263.9|446
1655880000000|2022-06-22 06:40:00|39319.5|39299.5|39317.2|39297.2|39327.6|39307.6|39297.2|39277.2|244
1655880300000|2022-06-22 06:45:00|39314.7|39294.7|39327|39307|39336.8|39316.8|39284.5|39264.5|195
1655880600000|2022-06-22 06:50:00|39329.3|39309.3|39269.5|39249.5|39336.8|39316.8|39254.3|39234.3|305
1655880900000|2022-06-22 06:55:00|39269.3|39249.3|39299.3|39279.3|39337|39317|39269.1|39249.1|203
1655881200000|2022-06-22 07:00:00|39297|39277|39196.5|39176.5|39297|39277|39189.2|39169.2|335
1655881500000|2022-06-22 07:05:00|39199.2|39179.2|39126.5|39106.5|39206.7|39186.7|39056.7|39036.7|575
1655881800000|2022-06-22 07:10:00|39124|39104|39121.7|39101.7|39144|39124|39021.5|39001.5|358
1655882100000|2022-06-22 07:15:00|39124.4|39104.4|39166.5|39146.5|39189|39169|39079.4|39059.4|191
1655882400000|2022-06-22 07:20:00|39164.2|39144.2|39131.7|39111.7|39164.2|39144.2|39079.2|39059.2|165
1655882700000|2022-06-22 07:25:00|39134|39114|39146.1|39126.1|39178.8|39158.8|39111.9|39091.9|92
1655883000000|2022-06-22 07:30:00|39139|39119|39216.9|39196.9|39224.4|39204.4|39099.4|39079.4|256
1655883300000|2022-06-22 07:35:00|39214.4|39194.4|39196.9|39176.9|39232.1|39212.1|39174.6|39154.6|122
1655883600000|2022-06-22 07:40:00|39199.4|39179.4|39144.6|39124.6|39199.6|39179.6|39132.7|39112.7|132
1655883900000|2022-06-22 07:45:00|39142.1|39122.1|39099.6|39079.6|39149.8|39129.8|39047.1|39027.1|273
1655884200000|2022-06-22 07:50:00|39101.9|39081.9|39116.9|39096.9|39124.4|39104.4|39069.4|39049.4|130
1655884500000|2022-06-22 07:55:00|39111.9|39091.9|39045|39025|39141.9|39121.9|39037.3|39017.3|137
1655884800000|2022-06-22 08:00:00|39045.2|39025.2|39067.9|39047.9|39100.2|39080.2|39040|39020|301
1655885100000|2022-06-22 08:05:00|39070.2|39050.2|39100.6|39080.6|39107.9|39087.9|39043.3|39023.3|148
1655885400000|2022-06-22 08:10:00|39100.4|39080.4|39165.2|39145.2|39205.4|39185.4|39097.9|39077.9|187
1655885700000|2022-06-22 08:15:00|39167.5|39147.5|39219.5|39199.5|39232.4|39212.4|39137.4|39117.4|135
1655886000000|2022-06-22 08:20:00|39219.3|39199.3|39202.2|39182.2|39239.9|39219.9|39185.1|39165.1|70
1655886300000|2022-06-22 08:25:00|39202.4|39182.4|39197.2|39177.2|39222.2|39202.2|39189.5|39169.5|65
1655886600000|2022-06-22 08:30:00|39197|39177|39187|39167|39219.9|39199.9|39174.9|39154.9|114
1655886900000|2022-06-22 08:35:00|39184.7|39164.7|39189.9|39169.9|39229.7|39209.7|39157|39137|86
1655887200000|2022-06-22 08:40:00|39190.1|39170.1|39169.9|39149.9|39190.3|39170.3|39152.2|39132.2|88
1655887500000|2022-06-22 08:45:00|39167.6|39147.6|39175.3|39155.3|39180.3|39160.3|39157.8|39137.8|40
1655887800000|2022-06-22 08:50:00|39177.8|39157.8|39245.1|39225.1|39245.1|39225.1|39172.8|39152.8|57
1655888100000|2022-06-22 08:55:00|39247.6|39227.6|39167.4|39147.4|39252.6|39232.6|39165.1|39145.1|62
1655888400000|2022-06-22 09:00:00|39167.6|39147.6|39172.6|39152.6|39182.8|39162.8|39162.6|39142.6|76
1655888700000|2022-06-22 09:05:00|39174.9|39154.9|39167.8|39147.8|39190.5|39170.5|39150.1|39130.1|212
1655889000000|2022-06-22 09:10:00|39165.1|39145.1|39142.5|39122.5|39167.8|39147.8|39135.1|39115.1|74
1655889300000|2022-06-22 09:15:00|39137.8|39117.8|39173.2|39153.2|39195.5|39175.5|39120.3|39100.3|128
1655889600000|2022-06-22 09:20:00|39175.5|39155.5|39138.2|39118.2|39177.8|39157.8|39130.5|39110.5|71
1655889900000|2022-06-22 09:25:00|39135.9|39115.9|39123|39103|39140.5|39120.5|39120.5|39100.5|44
1655890200000|2022-06-22 09:30:00|39122.9|39102.9|39148.1|39128.1|39148.1|39128.1|39112.9|39092.9|70
1655890500000|2022-06-22 09:35:00|39147.9|39127.9|39180.4|39160.4|39208.2|39188.2|39138.1|39118.1|171
1655890800000|2022-06-22 09:40:00|39178.2|39158.2|39185.9|39165.9|39195.6|39175.6|39143.3|39123.3|81
1655891100000|2022-06-22 09:45:00|39185.8|39165.8|39123.3|39103.3|39195.6|39175.6|39115.9|39095.9|58
1655891400000|2022-06-22 09:50:00|39125.6|39105.6|39165.4|39145.4|39165.6|39145.6|39118.1|39098.1|103
1655891700000|2022-06-22 09:55:00|39163.1|39143.1|39208.3|39188.3|39208.7|39188.7|39138.3|39118.3|67
1655892000000|2022-06-22 10:00:00|39210.6|39190.6|39185.6|39165.6|39210.8|39190.8|39173.3|39153.3|62
1655892300000|2022-06-22 10:05:00|39187.9|39167.9|39227.9|39207.9|39232.9|39212.9|39187.9|39167.9|135
1655892600000|2022-06-22 10:10:00|39225.4|39205.4|39118.3|39098.3|39238.1|39218.1|39112.8|39092.8|181
1655892900000|2022-06-22 10:15:00|39122.9|39102.9|39093.3|39073.3|39133.3|39113.3|39093.3|39073.3|90
1655893200000|2022-06-22 10:20:00|39098|39078|39113.3|39093.3|39135.6|39115.6|39093|39073|128
1655893500000|2022-06-22 10:25:00|39115.8|39095.8|39200.8|39180.8|39205.7|39185.7|39115.8|39095.8|111
1655893800000|2022-06-22 10:30:00|39205.8|39185.8|39188.3|39168.3|39233.2|39213.2|39185.8|39165.8|75
1655894100000|2022-06-22 10:35:00|39190.8|39170.8|39203.2|39183.2|39218.3|39198.3|39190.8|39170.8|60
1655894400000|2022-06-22 10:40:00|39203|39183|39215.7|39195.7|39221|39201|39198.4|39178.4|43
1655894700000|2022-06-22 10:45:00|39215.5|39195.5|39236.1|39216.1|39251.1|39231.1|39210.7|39190.7|192
1655895000000|2022-06-22 10:50:00|39233.7|39213.7|39244.1|39224.1|39286.4|39266.4|39233.7|39213.7|126
1655895300000|2022-06-22 10:55:00|39244.3|39224.3|39214.5|39194.5|39266.8|39246.8|39204.1|39184.1|86
1655895600000|2022-06-22 11:00:00|39219.3|39199.3|39219.1|39199.1|39251.6|39231.6|39208.9|39188.9|81
1655895900000|2022-06-22 11:05:00|39219.3|39199.3|39229.5|39209.5|39234.1|39214.1|39197|39177|61
1655896200000|2022-06-22 11:10:00|39227|39207|39247|39227|39297.2|39277.2|39227|39207|125
1655896500000|2022-06-22 11:15:00|39244.7|39224.7|39265.2|39245.2|39294.1|39274.1|39230.2|39210.2|129
1655896800000|2022-06-22 11:20:00|39267.7|39247.7|39239.9|39219.9|39280.1|39260.1|39239.9|39219.9|85
1655897100000|2022-06-22 11:25:00|39240.1|39220.1|39270.8|39250.8|39285.4|39265.4|39212.6|39192.6|177
1655897400000|2022-06-22 11:30:00|39271|39251|39225.6|39205.6|39283.3|39263.3|39185.8|39165.8|168
1655897700000|2022-06-22 11:35:00|39225.4|39205.4|39255.3|39235.3|39268.1|39248.1|39220.8|39200.8|138
1655898000000|2022-06-22 11:40:00|39255.4|39235.4|39230.5|39210.5|39255.6|39235.6|39225.3|39205.3|100
1655898300000|2022-06-22 11:45:00|39230.3|39210.3|39175.3|39155.3|39233|39213|39160.5|39140.5|206
1655898600000|2022-06-22 11:50:00|39172.8|39152.8|39131|39111|39181.2|39161.2|39121|39101|201
1655898900000|2022-06-22 11:55:00|39128.5|39108.5|39111.4|39091.4|39153.9|39133.9|39093.7|39073.7|248
1655899200000|2022-06-22 12:00:00|39108.7|39088.7|39141.7|39121.7|39154.2|39134.2|39096.2|39076.2|354
1655899500000|2022-06-22 12:05:00|39141.6|39121.6|39147.5|39127.5|39155|39135|39111.9|39091.9|272
1655899800000|2022-06-22 12:10:00|39145.1|39125.1|39131.6|39111.6|39156.4|39136.4|39118.9|39098.9|567
1655900100000|2022-06-22 12:15:00|39129.3|39109.3|39141.4|39121.4|39154.1|39134.1|39101.1|39081.1|739
1655900400000|2022-06-22 12:20:00|39143.7|39123.7|39208.7|39188.7|39224.5|39204.5|39139.3|39119.3|409
1655900700000|2022-06-22 12:25:00|39208.6|39188.6|39208.9|39188.9|39228.9|39208.9|39205.7|39185.7|303
1655901000000|2022-06-22 12:30:00|39209.1|39189.1|39126.6|39106.6|39216.8|39196.8|39106.4|39086.4|387
1655901300000|2022-06-22 12:35:00|39124.3|39104.3|39041.3|39021.3|39132|39112|39028.9|39008.9|440
1655901600000|2022-06-22 12:40:00|39038.9|39018.9|39066.3|39046.3|39068.8|39048.8|38966.4|38946.4|454
1655901900000|2022-06-22 12:45:00|39063.9|39043.9|39054.3|39034.3|39076.4|39056.4|39038.9|39018.9|350
1655902200000|2022-06-22 12:50:00|39054.1|39034.1|39079.5|39059.5|39087|39067|39003.9|38983.9|597
1655902500000|2022-06-22 12:55:00|39079.7|39059.7|39069.7|39049.7|39147.3|39127.3|39066.6|39046.6|813
1655902800000|2022-06-22 13:00:00|39072|39052|38924.7|38904.7|39124.3|39104.3|38894.5|38874.5|1055
1655903100000|2022-06-22 13:05:00|38924.5|38904.5|39044.8|39024.8|39047.2|39027.2|38919.7|38899.7|586
1655903400000|2022-06-22 13:10:00|39047.3|39027.3|39112|39092|39129|39109|39047.3|39027.3|551
1655903700000|2022-06-22 13:15:00|39109.7|39089.7|39139.3|39119.3|39232|39212|39109.5|39089.5|725
1655904000000|2022-06-22 13:20:00|39141.8|39121.8|39252|39232|39319.7|39299.7|39139.1|39119.1|561
1655904300000|2022-06-22 13:25:00|39249.3|39229.3|39304.3|39284.3|39306.8|39286.8|39239.7|39219.7|363
1655904600000|2022-06-22 13:30:00|39304.2|39284.2|39337.4|39317.4|39380|39360|39214.2|39194.2|776
1655904900000|2022-06-22 13:35:00|39335|39315|39189.9|39169.9|39350|39330|39167.5|39147.5|499
1655905200000|2022-06-22 13:40:00|39190|39170|39200.1|39180.1|39272.6|39252.6|39187.4|39167.4|363
1655905500000|2022-06-22 13:45:00|39202.6|39182.6|39227.6|39207.6|39290.1|39270.1|39197.4|39177.4|488
1655905800000|2022-06-22 13:50:00|39227.4|39207.4|39242.7|39222.7|39265.1|39245.1|39175.1|39155.1|384
1655906100000|2022-06-22 13:55:00|39242.9|39222.9|39232.4|39212.4|39267.4|39247.4|39207.6|39187.6|409
1655906400000|2022-06-22 14:00:00|39230.1|39210.1|39190.1|39170.1|39257.6|39237.6|39162.4|39142.4|518
1655906700000|2022-06-22 14:05:00|39190.2|39170.2|39240.2|39220.2|39264.7|39244.7|39140.1|39120.1|352
1655907000000|2022-06-22 14:10:00|39242.7|39222.7|39272.6|39252.6|39297.8|39277.8|39237.6|39217.6|335
1655907300000|2022-06-22 14:15:00|39272.4|39252.4|39240.4|39220.4|39287.4|39267.4|39227.4|39207.4|350
1655907600000|2022-06-22 14:20:00|39240.6|39220.6|39340.4|39320.4|39350.4|39330.4|39240.6|39220.6|635
1655907900000|2022-06-22 14:25:00|39342.9|39322.9|39370.8|39350.8|39443.3|39423.3|39335.6|39315.6|540
1655908200000|2022-06-22 14:30:00|39370.6|39350.6|39408.3|39388.3|39450.8|39430.8|39340.6|39320.6|373
1655908500000|2022-06-22 14:35:00|39410.6|39390.6|39472.8|39452.8|39475.4|39455.4|39403.1|39383.1|371
1655908800000|2022-06-22 14:40:00|39470.4|39450.4|39450.6|39430.6|39475.4|39455.4|39395.3|39375.3|321
1655909100000|2022-06-22 14:45:00|39450.8|39430.8|39435.5|39415.5|39458.1|39438.1|39375.5|39355.5|591
1655909400000|2022-06-22 14:50:00|39435.3|39415.3|39565.1|39545.1|39580.1|39560.1|39432.8|39412.8|540
1655909700000|2022-06-22 14:55:00|39565.5|39545.5|39513.3|39493.3|39585.5|39565.5|39498|39478|358
1655910000000|2022-06-22 15:00:00|39513.1|39493.1|39398.5|39378.5|39525.8|39505.8|39340.8|39320.8|636
1655910300000|2022-06-22 15:05:00|39401|39381|39360.3|39340.3|39422.6|39402.6|39327.6|39307.6|633
1655910600000|2022-06-22 15:10:00|39360.5|39340.5|39353.3|39333.3|39398|39378|39343.3|39323.3|249
1655910900000|2022-06-22 15:15:00|39353.1|39333.1|39395.8|39375.8|39408.2|39388.2|39350.8|39330.8|281
1655911200000|2022-06-22 15:20:00|39395.7|39375.7|39455.1|39435.1|39459.8|39439.8|39335.8|39315.8|411
1655911500000|2022-06-22 15:25:00|39457.6|39437.6|39543.2|39523.2|39548.7|39528.7|39455.1|39435.1|500
1655911800000|2022-06-22 15:30:00|39540.8|39520.8|39498.3|39478.3|39555.8|39535.8|39495.7|39475.7|429
1655912100000|2022-06-22 15:35:00|39498.5|39478.5|39538.3|39518.3|39538.3|39518.3|39483.3|39463.3|243
1655912400000|2022-06-22 15:40:00|39533.3|39513.3|39471.2|39451.2|39545.8|39525.8|39471.2|39451.2|308
1655912700000|2022-06-22 15:45:00|39471|39451|39520.5|39500.5|39533.3|39513.3|39436.2|39416.2|327
1655913000000|2022-06-22 15:50:00|39523|39503|39413.3|39393.3|39523|39503|39406.2|39386.2|335
1655913300000|2022-06-22 15:55:00|39413.5|39393.5|39395.2|39375.2|39446.2|39426.2|39383.2|39363.2|397
1655913600000|2022-06-22 16:00:00|39392.7|39372.7|39417.3|39397.3|39450.2|39430.2|39392|39372|389
1655913900000|2022-06-22 16:05:00|39414.8|39394.8|39389.8|39369.8|39414.8|39394.8|39382.1|39362.1|141
1655914200000|2022-06-22 16:10:00|39390|39370|39475.2|39455.2|39532.5|39512.5|39390|39370|359
1655914500000|2022-06-22 16:15:00|39475|39455|39493.2|39473.2|39513.4|39493.4|39450.2|39430.2|302
1655914800000|2022-06-22 16:20:00|39488.4|39468.4|39475.7|39455.7|39495.5|39475.5|39470.7|39450.7|91
1655915100000|2022-06-22 16:25:00|39470.9|39450.9|39485.9|39465.9|39508|39488|39460.9|39440.9|95
1655915400000|2022-06-22 16:30:00|39483.4|39463.4|39533.2|39513.2|39533.2|39513.2|39465.9|39445.9|243
1655915700000|2022-06-22 16:35:00|39535.5|39515.5|39576.1|39556.1|39586.2|39566.2|39533|39513|258
1655916000000|2022-06-22 16:40:00|39576.2|39556.2|39596.2|39576.2|39606.2|39586.2|39573.7|39553.7|196
1655916300000|2022-06-22 16:45:00|39591.1|39571.1|39575.9|39555.9|39591.2|39571.2|39546.1|39526.1|142
1655916600000|2022-06-22 16:50:00|39576.1|39556.1|39548.4|39528.4|39576.1|39556.1|39548.4|39528.4|144
1655916900000|2022-06-22 16:55:00|39548.6|39528.6|39495|39475|39578.6|39558.6|39462.5|39442.5|1006
1655917200000|2022-06-22 17:00:00|39497.4|39477.4|39430.9|39410.9|39522.7|39502.7|39423.2|39403.2|501
1655917500000|2022-06-22 17:05:00|39430.7|39410.7|39438.2|39418.2|39453.4|39433.4|39415.7|39395.7|126
1655917800000|2022-06-22 17:10:00|39438.4|39418.4|39493.1|39473.1|39493.2|39473.2|39438.4|39418.4|72
1655918100000|2022-06-22 17:15:00|39495.6|39475.6|39491.2|39471.2|39518.2|39498.2|39476.4|39456.4|93
1655918400000|2022-06-22 17:20:00|39491.4|39471.4|39563.6|39543.6|39568.6|39548.6|39483.7|39463.7|117
1655918700000|2022-06-22 17:25:00|39565.9|39545.9|39565.9|39545.9|39588.4|39568.4|39558.8|39538.8|160
1655919000000|2022-06-22 17:30:00|39563.6|39543.6|39533.4|39513.4|39575.6|39555.6|39533.4|39513.4|42
1655919300000|2022-06-22 17:35:00|39533.2|39513.2|39538.2|39518.2|39545.7|39525.7|39508.2|39488.2|75
1655919600000|2022-06-22 17:40:00|39535.7|39515.7|39548.1|39528.1|39548.4|39528.4|39520.9|39500.9|22
1655919900000|2022-06-22 17:45:00|39545.8|39525.8|39561.1|39541.1|39565.6|39545.6|39543.1|39523.1|44
1655920200000|2022-06-22 17:50:00|39558.6|39538.6|39540.8|39520.8|39561.1|39541.1|39530.9|39510.9|82
1655920500000|2022-06-22 17:55:00|39540.9|39520.9|39558.1|39538.1|39560.6|39540.6|39530.6|39510.6|34
1655920800000|2022-06-22 18:00:00|39558.3|39538.3|39543.3|39523.3|39560.6|39540.6|39525.6|39505.6|51
1655921100000|2022-06-22 18:05:00|39543.4|39523.4|39601.3|39581.3|39611.1|39591.1|39540.9|39520.9|78
1655921400000|2022-06-22 18:10:00|39598.6|39578.6|39578.6|39558.6|39603.8|39583.8|39575.9|39555.9|65
1655921700000|2022-06-22 18:15:00|39580.9|39560.9|39563.6|39543.6|39586.1|39566.1|39558.6|39538.6|36
1655922000000|2022-06-22 18:20:00|39563.8|39543.8|39561.1|39541.1|39578.8|39558.8|39548.6|39528.6|64
1655922300000|2022-06-22 18:25:00|39560.9|39540.9|39508.3|39488.3|39565.9|39545.9|39505.8|39485.8|95
1655922600000|2022-06-22 18:30:00|39508.1|39488.1|39491.3|39471.3|39523.3|39503.3|39488.6|39468.6|52
1655922900000|2022-06-22 18:35:00|39494|39474|39481.5|39461.5|39506.3|39486.3|39481.5|39461.5|175
1655923200000|2022-06-22 18:40:00|39481.6|39461.6|39501.1|39481.1|39501.1|39481.1|39474.1|39454.1|101
1655923500000|2022-06-22 18:45:00|39501.3|39481.3|39498|39478|39513.3|39493.3|39498|39478|46
1655923800000|2022-06-22 18:50:00|39498.1|39478.1|39473.6|39453.6|39502.8|39482.8|39471.3|39451.3|45
1655924100000|2022-06-22 18:55:00|39473.8|39453.8|39490.6|39470.6|39490.8|39470.8|39471|39451|74
1655924400000|2022-06-22 19:00:00|39488.3|39468.3|39500.8|39480.8|39513.3|39493.3|39480.6|39460.6|45
1655924700000|2022-06-22 19:05:00|39501|39481|39458.5|39438.5|39515.8|39495.8|39458.5|39438.5|52
1655925000000|2022-06-22 19:10:00|39456.1|39436.1|39443.3|39423.3|39463.3|39443.3|39418.6|39398.6|146
1655925300000|2022-06-22 19:15:00|39440.6|39420.6|39468.3|39448.3|39478.5|39458.5|39440.6|39420.6|32
1655925600000|2022-06-22 19:20:00|39465.7|39445.7|39502.8|39482.8|39502.8|39482.8|39465.7|39445.7|30
1655925900000|2022-06-22 19:25:00|39502.7|39482.7|39487.7|39467.7|39512.3|39492.3|39470.3|39450.3|70
1655926200000|2022-06-22 19:30:00|39487.8|39467.8|39479.8|39459.8|39492.5|39472.5|39472.5|39452.5|52
1655926500000|2022-06-22 19:35:00|39475.2|39455.2|39464.8|39444.8|39477.8|39457.8|39447.7|39427.7|48
1655926800000|2022-06-22 19:40:00|39462.5|39442.5|39459.7|39439.7|39462.5|39442.5|39452.5|39432.5|38
1655927100000|2022-06-22 19:45:00|39459.5|39439.5|39422.3|39402.3|39459.5|39439.5|39417.7|39397.7|38
1655927400000|2022-06-22 19:50:00|39420|39400|39457.8|39437.8|39458|39438|39417.5|39397.5|31
1655927700000|2022-06-22 19:55:00|39457.7|39437.7|39432.7|39412.7|39468|39448|39432.7|39412.7|62
1655928000000|2022-06-22 20:00:00|39432.8|39412.8|39455|39435|39457.5|39437.5|39432.7|39412.7|50
1655928300000|2022-06-22 20:05:00|39455.2|39435.2|39447.4|39427.4|39457.5|39437.5|39442.4|39422.4|11
1655928600000|2022-06-22 20:10:00|39445|39425|39439.9|39419.9|39450|39430|39437.7|39417.7|15
1655928900000|2022-06-22 20:15:00|39437.5|39417.5|39444.7|39424.7|39444.7|39424.7|39435.2|39415.2|12
1655929200000|2022-06-22 20:20:00|39444.5|39424.5|39462.7|39442.7|39467.7|39447.7|39437.5|39417.5|33
1655929500000|2022-06-22 20:25:00|39465|39445|39454.7|39434.7|39465|39445|39454.7|39434.7|8
1655929800000|2022-06-22 20:30:00|39454.9|39434.9|39422.5|39402.5|39457.4|39437.4|39422.5|39402.5|25
1655930100000|2022-06-22 20:35:00|39425|39405|39422.7|39402.7|39430|39410|39422.5|39402.5|21
1655930400000|2022-06-22 20:40:00|39417.7|39397.7|39417.6|39397.6|39422.5|39402.5|39415.4|39395.4|20
1655930700000|2022-06-22 20:45:00|39417.4|39397.4|39420.1|39400.1|39425.1|39405.1|39412.6|39392.6|28
1655931000000|2022-06-22 20:50:00|39422.4|39402.4|39427.6|39407.6|39427.6|39407.6|39417.7|39397.7|12
1655931300000|2022-06-22 20:55:00|39427.7|39407.7|39390.1|39370.1|39483.4|39463.4|39390.1|39370.1|95
1655935200000|2022-06-22 22:00:00|39374.1|39354.1|39422.9|39402.9|39534.8|39514.8|39374.1|39354.1|136
1655935500000|2022-06-22 22:05:00|39423.1|39403.1|39400.1|39380.1|39444.8|39424.8|39397.6|39377.6|31
1655935800000|2022-06-22 22:10:00|39402.6|39382.6|39397.8|39377.8|39405|39385|39395.3|39375.3|2
1655936100000|2022-06-22 22:15:00|39393|39373|39378.4|39358.4|39393|39373|39375.8|39355.8|19
1655936400000|2022-06-22 22:20:00|39375.9|39355.9|39368.1|39348.1|39375.9|39355.9|39363.6|39343.6|14
1655936700000|2022-06-22 22:25:00|39365.8|39345.8|39361|39341|39365.8|39345.8|39348.5|39328.5|37
1655937000000|2022-06-22 22:30:00|39360.8|39340.8|39355.3|39335.3|39361|39341|39355.3|39335.3|14
1655937300000|2022-06-22 22:35:00|39355.5|39335.5|39350.6|39330.6|39355.6|39335.6|39350.6|39330.6|11
1655937600000|2022-06-22 22:40:00|39350.8|39330.8|39345.8|39325.8|39350.8|39330.8|39345.8|39325.8|6
1655937900000|2022-06-22 22:45:00|39346|39326|39346.1|39326.1|39346.3|39326.3|39343.6|39323.6|13
1655938200000|2022-06-22 22:50:00|39346.3|39326.3|39345.8|39325.8|39351.3|39331.3|39345.8|39325.8|12
1655938500000|2022-06-22 22:55:00|39343.1|39323.1|39353.3|39333.3|39353.3|39333.3|39343.1|39323.1|10
1655938800000|2022-06-22 23:00:00|39353.5|39333.5|39380.7|39360.7|39395.7|39375.7|39353.5|39333.5|19
1655939100000|2022-06-22 23:05:00|39380.5|39360.5|39338.2|39318.2|39380.7|39360.7|39335.7|39315.7|22
1655939400000|2022-06-22 23:10:00|39335.8|39315.8|39303.2|39283.2|39335.8|39315.8|39298.3|39278.3|55
1655939700000|2022-06-22 23:15:00|39305.7|39285.7|39298|39278|39308.2|39288.2|39290.7|39270.7|29
1655940000000|2022-06-22 23:20:00|39295.7|39275.7|39283.2|39263.2|39300.7|39280.7|39280.5|39260.5|31
1655940300000|2022-06-22 23:25:00|39283|39263|39260.8|39240.8|39283|39263|39238|39218|90
1655940600000|2022-06-22 23:30:00|39260.7|39240.7|39263.3|39243.3|39263.5|39243.5|39255.8|39235.8|18
1655940900000|2022-06-22 23:35:00|39273|39253|39267.4|39247.4|39285.4|39265.4|39262.2|39242.2|26
1655941200000|2022-06-22 23:40:00|39265|39245|39272.4|39252.4|39279.9|39259.9|39262.5|39242.5|33
1655941500000|2022-06-22 23:45:00|39269.9|39249.9|39279.7|39259.7|39282.2|39262.2|39254.9|39234.9|32
1655941800000|2022-06-22 23:50:00|39279.9|39259.9|39320.1|39300.1|39322.4|39302.4|39279.7|39259.7|32
1655942100000|2022-06-22 23:55:00|39317.2|39297.2|39322.9|39302.9|39335.1|39315.1|39312.2|39292.2|19
1655942400000|2022-06-23 00:00:00|39325.4|39305.4|39330.2|39310.2|39372.6|39352.6|39325.4|39305.4|71
1655942700000|2022-06-23 00:05:00|39332.9|39312.9|39277.7|39257.7|39340.2|39320.2|39262.7|39242.7|78
1655943000000|2022-06-23 00:10:00|39280.1|39260.1|39304.9|39284.9|39304.9|39284.9|39262.2|39242.2|38
1655943300000|2022-06-23 00:15:00|39302.6|39282.6|39297.6|39277.6|39332.6|39312.6|39294.9|39274.9|27
1655943600000|2022-06-23 00:20:00|39297.4|39277.4|39294.9|39274.9|39304.9|39284.9|39279.9|39259.9|28
1655943900000|2022-06-23 00:25:00|39295.2|39275.2|39247.6|39227.6|39300.2|39280.2|39247.6|39227.6|36
1655944200000|2022-06-23 00:30:00|39245.2|39225.2|39247.9|39227.9|39260.2|39240.2|39205.1|39185.1|56
1655944500000|2022-06-23 00:35:00|39250.4|39230.4|39267.9|39247.9|39275.3|39255.3|39247.7|39227.7|21
1655944800000|2022-06-23 00:40:00|39265.4|39245.4|39275.6|39255.6|39303.1|39283.1|39257.9|39237.9|35
1655945100000|2022-06-23 00:45:00|39273.1|39253.1|39290.6|39270.6|39303.1|39283.1|39270.6|39250.6|28
1655945400000|2022-06-23 00:50:00|39292.9|39272.9|39323.1|39303.1|39357.9|39337.9|39292.9|39272.9|52
1655945700000|2022-06-23 00:55:00|39323.2|39303.2|39328.1|39308.1|39358.4|39338.4|39320.6|39300.6|65
1655946000000|2022-06-23 01:00:00|39330.4|39310.4|39262.5|39242.5|39330.4|39310.4|39215|39195|265
1655946300000|2022-06-23 01:05:00|39262.6|39242.6|39317.1|39297.1|39317.1|39297.1|39252.5|39232.5|71
1655946600000|2022-06-23 01:10:00|39319.6|39299.6|39227.3|39207.3|39319.8|39299.8|39227.3|39207.3|115
1655946900000|2022-06-23 01:15:00|39222.6|39202.6|39204.5|39184.5|39234.8|39214.8|39199.5|39179.5|84
1655947200000|2022-06-23 01:20:00|39204.7|39184.7|39227|39207|39269.7|39249.7|39204.7|39184.7|51
1655947500000|2022-06-23 01:25:00|39222|39202|39124.5|39104.5|39222|39202|39122.3|39102.3|185
1655947800000|2022-06-23 01:30:00|39124.7|39104.7|39129.5|39109.5|39174.7|39154.7|39122|39102|95
1655948100000|2022-06-23 01:35:00|39129.4|39109.4|39011.7|38991.7|39129.5|39109.5|39009.7|38989.7|163
1655948400000|2022-06-23 01:40:00|39014|38994|38813.4|38793.4|39017.3|38997.3|38810.9|38790.9|270
1655948700000|2022-06-23 01:45:00|38821.1|38801.1|38875.3|38855.3|38895.8|38875.8|38793.3|38773.3|246
1655949000000|2022-06-23 01:50:00|38873|38853|38813|38793|38873|38853|38812.7|38792.7|110
1655949300000|2022-06-23 01:55:00|38815.3|38795.3|38687.8|38667.8|38815.3|38795.3|38655.5|38635.5|469
1655949600000|2022-06-23 02:00:00|38685.5|38665.5|38617.8|38597.8|38768|38748|38617.8|38597.8|212
1655949900000|2022-06-23 02:05:00|38618|38598|38636.9|38616.9|38647.8|38627.8|38536.3|38516.3|324
1655950200000|2022-06-23 02:10:00|38639.2|38619.2|38648.5|38628.5|38843.5|38823.5|38636.9|38616.9|379
1655950500000|2022-06-23 02:15:00|38648.6|38628.6|38680.8|38660.8|38701.6|38681.6|38643.8|38623.8|40
1655950800000|2022-06-23 02:20:00|38675.6|38655.6|38663.6|38643.6|38691.1|38671.1|38638.3|38618.3|55
1655951100000|2022-06-23 02:25:00|38663.3|38643.3|38695.8|38675.8|38698.3|38678.3|38648.6|38628.6|60
1655951400000|2022-06-23 02:30:00|38696|38676|38755.5|38735.5|38805.2|38785.2|38687.7|38667.7|249
1655951700000|2022-06-23 02:35:00|38748|38728|38678.9|38658.9|38776.1|38756.1|38671.9|38651.9|118
1655952000000|2022-06-23 02:40:00|38679.1|38659.1|38650|38630|38679.1|38659.1|38637.5|38617.5|120
1655952300000|2022-06-23 02:45:00|38655|38635|38822.9|38802.9|38822.9|38802.9|38655|38635|90
1655952600000|2022-06-23 02:50:00|38825.4|38805.4|38762.7|38742.7|38850.4|38830.4|38762.2|38742.2|115
1655952900000|2022-06-23 02:55:00|38762.9|38742.9|38736.6|38716.6|38769.7|38749.7|38719.7|38699.7|56
1655953200000|2022-06-23 03:00:00|38734.3|38714.3|38734.4|38714.4|38774.8|38754.8|38719.4|38699.4|53
1655953500000|2022-06-23 03:05:00|38736.8|38716.8|38721.8|38701.8|38739.1|38719.1|38708.8|38688.8|47
1655953800000|2022-06-23 03:10:00|38726.8|38706.8|38807.3|38787.3|38807.3|38787.3|38724.3|38704.3|70
1655954100000|2022-06-23 03:15:00|38807.1|38787.1|38757.7|38737.7|38814.8|38794.8|38722.1|38702.1|109
1655954400000|2022-06-23 03:20:00|38760.1|38740.1|38861.5|38841.5|38877.4|38857.4|38755.1|38735.1|135
1655954700000|2022-06-23 03:25:00|38864|38844|38828.9|38808.9|38876.5|38856.5|38803.9|38783.9|58
1655955000000|2022-06-23 03:30:00|38826.5|38806.5|38841.7|38821.7|38856.4|38836.4|38793.9|38773.9|50
1655955300000|2022-06-23 03:35:00|38844.2|38824.2|38838.9|38818.9|38871.5|38851.5|38838.9|38818.9|17
1655955600000|2022-06-23 03:40:00|38836.5|38816.5|38788.9|38768.9|38839|38819|38786.4|38766.4|15
1655955900000|2022-06-23 03:45:00|38791.4|38771.4|38761.5|38741.5|38796.5|38776.5|38761.5|38741.5|27
1655956200000|2022-06-23 03:50:00|38759.2|38739.2|38771.4|38751.4|38779.2|38759.2|38738.9|38718.9|47
1655956500000|2022-06-23 03:55:00|38774|38754|38733.9|38713.9|38781.5|38761.5|38719.2|38699.2|47
1655956800000|2022-06-23 04:00:00|38731.5|38711.5|38761.4|38741.4|38766.4|38746.4|38729|38709|15
1655957100000|2022-06-23 04:05:00|38759|38739|38724.1|38704.1|38759|38739|38721.2|38701.2|5
1655957400000|2022-06-23 04:10:00|38724.2|38704.2|38756.7|38736.7|38764.1|38744.1|38724.1|38704.1|13
1655957700000|2022-06-23 04:15:00|38756.9|38736.9|38759.5|38739.5|38782|38762|38752|38732|10
1655958000000|2022-06-23 04:20:00|38757.2|38737.2|38776.9|38756.9|38779.4|38759.4|38749.7|38729.7|7
1655958300000|2022-06-23 04:25:00|38776.7|38756.7|38811.9|38791.9|38811.9|38791.9|38776.7|38756.7|10
1655958600000|2022-06-23 04:30:00|38812|38792|38863.9|38843.9|38866.6|38846.6|38796.7|38776.7|93
1655958900000|2022-06-23 04:35:00|38863.8|38843.8|38853.9|38833.9|38863.9|38843.9|38823.9|38803.9|57
1655959200000|2022-06-23 04:40:00|38856.6|38836.6|38891.4|38871.4|38896.1|38876.1|38856.6|38836.6|80
1655959500000|2022-06-23 04:45:00|38891.3|38871.3|38851.1|38831.1|38891.3|38871.3|38838.8|38818.8|53
1655959800000|2022-06-23 04:50:00|38853.6|38833.6|38841.3|38821.3|38853.6|38833.6|38831.3|38811.3|17
1655960100000|2022-06-23 04:55:00|38841.1|38821.1|38839.3|38819.3|38878.8|38858.8|38831.3|38811.3|64
1655960400000|2022-06-23 05:00:00|38844|38824|38841.5|38821.5|38856.3|38836.3|38826.6|38806.6|37
1655960700000|2022-06-23 05:05:00|38839|38819|38834.1|38814.1|38868.8|38848.8|38824|38804|26
1655961000000|2022-06-23 05:10:00|38834|38814|38811.6|38791.6|38839.1|38819.1|38799|38779|22
1655961300000|2022-06-23 05:15:00|38811.5|38791.5|38854.1|38834.1|38886.3|38866.3|38811.5|38791.5|52
1655961600000|2022-06-23 05:20:00|38856.5|38836.5|38809|38789|38876.5|38856.5|38809|38789|24
1655961900000|2022-06-23 05:25:00|38808.8|38788.8|38896.2|38876.2|38926.3|38906.3|38806.5|38786.5|71
1655962200000|2022-06-23 05:30:00|38891.3|38871.3|38976.6|38956.6|39079.1|39059.1|38891.3|38871.3|253
1655962500000|2022-06-23 05:35:00|38981.5|38961.5|38994.3|38974.3|39061.9|39041.9|38964|38944|100
1655962800000|2022-06-23 05:40:00|38991.8|38971.8|38937|38917|38992|38972|38934.5|38914.5|104
1655963100000|2022-06-23 05:45:00|38934.6|38914.6|38862.4|38842.4|38939.6|38919.6|38839.9|38819.9|146
1655963400000|2022-06-23 05:50:00|38859.9|38839.9|38899.5|38879.5|38914.3|38894.3|38832.4|38812.4|79
1655963700000|2022-06-23 05:55:00|38901.8|38881.8|38992|38972|39007.1|38987.1|38896.7|38876.7|70
1655964000000|2022-06-23 06:00:00|38992.3|38972.3|38969.5|38949.5|39016.8|38996.8|38964.5|38944.5|102
1655964300000|2022-06-23 06:05:00|38967|38947|39007|38987|39007|38987|38951.8|38931.8|91
1655964600000|2022-06-23 06:10:00|39009.3|38989.3|39081.5|39061.5|39138.7|39118.7|39009.3|38989.3|221
1655964900000|2022-06-23 06:15:00|39081.4|39061.4|39034.9|39014.9|39091.7|39071.7|39019.8|38999.8|104
1655965200000|2022-06-23 06:20:00|39034.8|39014.8|38990.2|38970.2|39034.9|39014.9|38982.9|38962.9|60
1655965500000|2022-06-23 06:25:00|38990.4|38970.4|38972.7|38952.7|39020.2|39000.2|38972.7|38952.7|49
1655965800000|2022-06-23 06:30:00|38972.6|38952.6|39030.5|39010.5|39035.4|39015.4|38955.1|38935.1|88
1655966100000|2022-06-23 06:35:00|39032.9|39012.9|39035.1|39015.1|39063.2|39043.2|39023.2|39003.2|81
1655966400000|2022-06-23 06:40:00|39037.6|39017.6|39094.5|39074.5|39102|39082|39027.3|39007.3|109
1655966700000|2022-06-23 06:45:00|39094.2|39074.2|39134.7|39114.7|39144.8|39124.8|39069.8|39049.8|87
1655967000000|2022-06-23 06:50:00|39132.3|39112.3|39059.8|39039.8|39134.4|39114.4|39059.8|39039.8|91
1655967300000|2022-06-23 06:55:00|39062.2|39042.2|39026.4|39006.4|39066.7|39046.7|39019.4|38999.4|199
1655967600000|2022-06-23 07:00:00|39019.1|38999.1|38939.2|38919.2|39019.1|38999.1|38872|38852|216
1655967900000|2022-06-23 07:05:00|38939.4|38919.4|38957|38937|39082.5|39062.5|38919.2|38899.2|268
1655968200000|2022-06-23 07:10:00|38957.2|38937.2|38867.6|38847.6|38989.8|38969.8|38867.6|38847.6|119
1655968500000|2022-06-23 07:15:00|38864.7|38844.7|38812.8|38792.8|38864.7|38844.7|38792.3|38772.3|132
1655968800000|2022-06-23 07:20:00|38810|38790|38792.5|38772.5|38820.1|38800.1|38752.4|38732.4|125
1655969100000|2022-06-23 07:25:00|38794.9|38774.9|38772.9|38752.9|38802.4|38782.4|38734.9|38714.9|111
1655969400000|2022-06-23 07:30:00|38767.2|38747.2|38791.9|38771.9|38806.8|38786.8|38727.2|38707.2|212
1655969700000|2022-06-23 07:35:00|38789.6|38769.6|38797.1|38777.1|38797.1|38777.1|38669.3|38649.3|324
1655970000000|2022-06-23 07:40:00|38796.9|38776.9|38844.1|38824.1|38856.9|38836.9|38771.5|38751.5|160
1655970300000|2022-06-23 07:45:00|38844|38824|38854.9|38834.9|38896.8|38876.8|38806.6|38786.6|153
1655970600000|2022-06-23 07:50:00|38855|38835|38837.4|38817.4|38862.4|38842.4|38832.4|38812.4|49
1655970900000|2022-06-23 07:55:00|38837.2|38817.2|38873|38853|38887.2|38867.2|38805.2|38785.2|86
1655971200000|2022-06-23 08:00:00|38870.6|38850.6|38905|38885|38912.5|38892.5|38852.7|38832.7|120
1655971500000|2022-06-23 08:05:00|38905.2|38885.2|38917.5|38897.5|38925|38905|38870.2|38850.2|88
1655971800000|2022-06-23 08:10:00|38920|38900|38907.8|38887.8|38945|38925|38870|38850|102
1655972100000|2022-06-23 08:15:00|38910.2|38890.2|38880.1|38860.1|38932.4|38912.4|38844.9|38824.9|109
1655972400000|2022-06-23 08:20:00|38877.6|38857.6|38803.4|38783.4|38880.1|38860.1|38798.3|38778.3|123
1655972700000|2022-06-23 08:25:00|38803.6|38783.6|38845.6|38825.6|38873.4|38853.4|38803.4|38783.4|72
1655973000000|2022-06-23 08:30:00|38848.1|38828.1|38815.9|38795.9|38860.9|38840.9|38763.4|38743.4|147
1655973300000|2022-06-23 08:35:00|38813.6|38793.6|38751.8|38731.8|38823.9|38803.9|38751.8|38731.8|144
1655973600000|2022-06-23 08:40:00|38747|38727|38691.7|38671.7|38764.5|38744.5|38669.3|38649.3|202
1655973900000|2022-06-23 08:45:00|38686.5|38666.5|38680.8|38660.8|38695.5|38675.5|38646.1|38626.1|264
1655974200000|2022-06-23 08:50:00|38680.7|38660.7|38662.7|38642.7|38683|38663|38615.5|38595.5|209
1655974500000|2022-06-23 08:55:00|38660.4|38640.4|38633.3|38613.3|38660.7|38640.7|38613.5|38593.5|114
1655974800000|2022-06-23 09:00:00|38631|38611|38653.3|38633.3|38663.5|38643.5|38621|38601|113
1655975100000|2022-06-23 09:05:00|38655.7|38635.7|38648.3|38628.3|38655.7|38635.7|38635.5|38615.5|97
1655975400000|2022-06-23 09:10:00|38650.7|38630.7|38700.4|38680.4|38710.7|38690.7|38638.3|38618.3|151
1655975700000|2022-06-23 09:15:00|38700.5|38680.5|38716|38696|38753.2|38733.2|38700.4|38680.4|138
1655976000000|2022-06-23 09:20:00|38718.3|38698.3|38731|38711|38751.3|38731.3|38711|38691|158
1655976300000|2022-06-23 09:25:00|38728.6|38708.6|38735.7|38715.7|38750.7|38730.7|38721.3|38701.3|91
1655976600000|2022-06-23 09:30:00|38736|38716|38677.9|38657.9|38740.7|38720.7|38675.6|38655.6|159
1655976900000|2022-06-23 09:35:00|38675.6|38655.6|38685.4|38665.4|38698.2|38678.2|38665.3|38645.3|58
1655977200000|2022-06-23 09:40:00|38683.1|38663.1|38707.9|38687.9|38715.4|38695.4|38680.4|38660.4|50
1655977500000|2022-06-23 09:45:00|38708.1|38688.1|38707.6|38687.6|38720.6|38700.6|38702.6|38682.6|96
1655977800000|2022-06-23 09:50:00|38707.5|38687.5|38712.8|38692.8|38740.3|38720.3|38705.1|38685.1|61
1655978100000|2022-06-23 09:55:00|38715.1|38695.1|38747.4|38727.4|38762.5|38742.5|38695.3|38675.3|74
1655978400000|2022-06-23 10:00:00|38745|38725|38694.6|38674.6|38745|38725|38692.2|38672.2|83
1655978700000|2022-06-23 10:05:00|38692.2|38672.2|38674.9|38654.9|38697.4|38677.4|38669.6|38649.6|142
1655979000000|2022-06-23 10:10:00|38672.4|38652.4|38704.3|38684.3|38729.6|38709.6|38659.7|38639.7|170
1655979300000|2022-06-23 10:15:00|38704|38684|38719.3|38699.3|38719.3|38699.3|38679.9|38659.9|90
1655979600000|2022-06-23 10:20:00|38721.7|38701.7|38757|38737|38757|38737|38719.5|38699.5|66
1655979900000|2022-06-23 10:25:00|38752.2|38732.2|38752.5|38732.5|38780|38760|38739.6|38719.6|151
1655980200000|2022-06-23 10:30:00|38750.2|38730.2|38735.2|38715.2|38755.2|38735.2|38692.3|38672.3|120
1655980500000|2022-06-23 10:35:00|38735|38715|38755|38735|38755.2|38735.2|38705.2|38685.2|88
1655980800000|2022-06-23 10:40:00|38755.2|38735.2|38797.1|38777.1|38807.1|38787.1|38754.9|38734.9|120
1655981100000|2022-06-23 10:45:00|38797.3|38777.3|38817.1|38797.1|38817.1|38797.1|38769.8|38749.8|153
1655981400000|2022-06-23 10:50:00|38817.3|38797.3|38864.6|38844.6|38902.1|38882.1|38817.3|38797.3|260
1655981700000|2022-06-23 10:55:00|38864.5|38844.5|38864.5|38844.5|38882.3|38862.3|38852|38832|80
1655982000000|2022-06-23 11:00:00|38864.6|38844.6|38842|38822|38879.4|38859.4|38837|38817|80
1655982300000|2022-06-23 11:05:00|38841.9|38821.9|38794.7|38774.7|38841.9|38821.9|38779.9|38759.9|112
1655982600000|2022-06-23 11:10:00|38794.5|38774.5|38787.2|38767.2|38794.5|38774.5|38772.2|38752.2|84
1655982900000|2022-06-23 11:15:00|38789.5|38769.5|38742.9|38722.9|38822.6|38802.6|38740.6|38720.6|136
1655983200000|2022-06-23 11:20:00|38740.5|38720.5|38827.6|38807.6|38842.9|38822.9|38740.5|38720.5|151
1655983500000|2022-06-23 11:25:00|38827.4|38807.4|38770|38750|38827.4|38807.4|38755|38735|114
1655983800000|2022-06-23 11:30:00|38767.6|38747.6|38685.8|38665.8|38775.2|38755.2|38672.9|38652.9|230
1655984100000|2022-06-23 11:35:00|38688.2|38668.2|38728.6|38708.6|38750.5|38730.5|38658.9|38638.9|277
1655984400000|2022-06-23 11:40:00|38728.4|38708.4|38713.7|38693.7|38731.1|38711.1|38685.9|38665.9|109
1655984700000|2022-06-23 11:45:00|38716.2|38696.2|38706.9|38686.9|38719.4|38699.4|38701.9|38681.9|160
1655985000000|2022-06-23 11:50:00|38706.8|38686.8|38668.7|38648.7|38711.8|38691.8|38668.7|38648.7|187
1655985300000|2022-06-23 11:55:00|38666.4|38646.4|38638.5|38618.5|38674|38654|38631|38611|197
1655985600000|2022-06-23 12:00:00|38640.8|38620.8|38595.8|38575.8|38653.6|38633.6|38593.3|38573.3|277
1655985900000|2022-06-23 12:05:00|38593.5|38573.5|38570.8|38550.8|38595.8|38575.8|38526.1|38506.1|505
1655986200000|2022-06-23 12:10:00|38568.5|38548.5|38479.7|38459.7|38568.5|38548.5|38465.3|38445.3|538
1655986500000|2022-06-23 12:15:00|38479.6|38459.6|38530.3|38510.3|38555|38535|38474.9|38454.9|384
1655986800000|2022-06-23 12:20:00|38532.6|38512.6|38512.9|38492.9|38547.6|38527.6|38505.3|38485.3|248
1655987100000|2022-06-23 12:25:00|38515.3|38495.3|38490.4|38470.4|38527.6|38507.6|38475.6|38455.6|173
1655987400000|2022-06-23 12:30:00|38495.4|38475.4|38467.4|38447.4|38497.7|38477.7|38444.7|38424.7|293
1655987700000|2022-06-23 12:35:00|38467.2|38447.2|38512.4|38492.4|38567.4|38547.4|38467.2|38447.2|304
1655988000000|2022-06-23 12:40:00|38512.5|38492.5|38482.7|38462.7|38532.9|38512.9|38467.4|38447.4|334
1655988300000|2022-06-23 12:45:00|38482.5|38462.5|38470.7|38450.7|38500.3|38480.3|38457.4|38437.4|331
1655988600000|2022-06-23 12:50:00|38470.9|38450.9|38512|38492|38517.3|38497.3|38462.1|38442.1|315
1655988900000|2022-06-23 12:55:00|38512.1|38492.1|38444.6|38424.6|38534.9|38514.9|38439.5|38419.5|426
1655989200000|2022-06-23 13:00:00|38447|38427|38499.4|38479.4|38554.2|38534.2|38354.5|38334.5|1131
1655989500000|2022-06-23 13:05:00|38496.7|38476.7|38416.5|38396.5|38559.5|38539.5|38414|38394|642
1655989800000|2022-06-23 13:10:00|38419|38399|38441.5|38421.5|38484.1|38464.1|38389|38369|516
1655990100000|2022-06-23 13:15:00|38441.3|38421.3|38504.5|38484.5|38559.2|38539.2|38399|38379|431
1655990400000|2022-06-23 13:20:00|38507|38487|38514.5|38494.5|38529.5|38509.5|38456.7|38436.7|380
1655990700000|2022-06-23 13:25:00|38517.2|38497.2|38549.3|38529.3|38551.8|38531.8|38442|38422|490
1655991000000|2022-06-23 13:30:00|38549.4|38529.4|38594.5|38574.5|38644.5|38624.5|38546.6|38526.6|732
1655991300000|2022-06-23 13:35:00|38592.2|38572.2|38506.9|38486.9|38607.3|38587.3|38484|38464|520
1655991600000|2022-06-23 13:40:00|38509.3|38489.3|38560.1|38540.1|38563.7|38543.7|38504.3|38484.3|458
1655991900000|2022-06-23 13:45:00|38541.2|38521.2|38479.6|38459.6|38549|38529|38459.3|38439.3|732
1655992200000|2022-06-23 13:50:00|38479.4|38459.4|38444.6|38424.6|38479.4|38459.4|38412.1|38392.1|568
1655992500000|2022-06-23 13:55:00|38444.5|38424.5|38417.7|38397.7|38454.1|38434.1|38409.2|38389.2|246
1655992800000|2022-06-23 14:00:00|38464.8|38444.8|38573|38553|38595.8|38575.8|38464.8|38444.8|744
1655993100000|2022-06-23 14:05:00|38570.7|38550.7|38425.7|38405.7|38583.4|38563.4|38415.4|38395.4|525
1655993400000|2022-06-23 14:10:00|38428|38408|38395.1|38375.1|38445.7|38425.7|38362.3|38342.3|580
1655993700000|2022-06-23 14:15:00|38397.5|38377.5|38385.3|38365.3|38452.8|38432.8|38360.4|38340.4|333
1655994000000|2022-06-23 14:20:00|38385.5|38365.5|38420.8|38400.8|38453|38433|38380.7|38360.7|344
1655994300000|2022-06-23 14:25:00|38423.2|38403.2|38380.8|38360.8|38440.7|38420.7|38368.3|38348.3|301
1655994600000|2022-06-23 14:30:00|38380.9|38360.9|38320.8|38300.8|38395.8|38375.8|38291.1|38271.1|500
1655994900000|2022-06-23 14:35:00|38318.3|38298.3|38317.9|38297.9|38322.5|38302.5|38226.2|38206.2|536
1655995200000|2022-06-23 14:40:00|38318.1|38298.1|38265.4|38245.4|38331|38311|38257.9|38237.9|345
1655995500000|2022-06-23 14:45:00|38265.3|38245.3|38180|38160|38265.3|38245.3|38137.9|38117.9|635
1655995800000|2022-06-23 14:50:00|38179.9|38159.9|38155.4|38135.4|38215.4|38195.4|38125.7|38105.7|550
1655996100000|2022-06-23 14:55:00|38153.1|38133.1|38177.5|38157.5|38253.3|38233.3|38145.3|38125.3|561
1655996400000|2022-06-23 15:00:00|38179.9|38159.9|38108.1|38088.1|38180.2|38160.2|38100.6|38080.6|385
1655996700000|2022-06-23 15:05:00|38105.6|38085.6|38061.2|38041.2|38105.6|38085.6|37950.4|37930.4|668
1655997000000|2022-06-23 15:10:00|38061.5|38041.5|37901.1|37881.1|38061.7|38041.7|37898.5|37878.5|481
1655997300000|2022-06-23 15:15:00|37901.3|37881.3|37941.3|37921.3|37971.3|37951.3|37901.1|37881.1|285
1655997600000|2022-06-23 15:20:00|37938.6|37918.6|37911.3|37891.3|37951.4|37931.4|37891|37871|328
1655997900000|2022-06-23 15:25:00|37911.1|37891.1|37911.1|37891.1|37988.6|37968.6|37905.9|37885.9|392
1655998200000|2022-06-23 15:30:00|37911.4|37891.4|37966.5|37946.5|37993.9|37973.9|37911.4|37891.4|314
1655998500000|2022-06-23 15:35:00|37966.4|37946.4|37796.8|37776.8|37966.4|37946.4|37763.9|37743.9|480
1655998800000|2022-06-23 15:40:00|37799.2|37779.2|37739.2|37719.2|37801.8|37781.8|37684.2|37664.2|497
1655999100000|2022-06-23 15:45:00|37741.5|37721.5|37838.9|37818.9|37871.7|37851.7|37726.5|37706.5|368
1655999400000|2022-06-23 15:50:00|37839|37819|37751.8|37731.8|37849.2|37829.2|37744.2|37724.2|209
1655999700000|2022-06-23 15:55:00|37756.7|37736.7|37702.1|37682.1|37814.4|37794.4|37702|37682|382
1656000000000|2022-06-23 16:00:00|37704.5|37684.5|37744.5|37724.5|37761.8|37741.8|37687.1|37667.1|255
1656000300000|2022-06-23 16:05:00|37742.1|37722.1|37746.8|37726.8|37804.6|37784.6|37709.3|37689.3|351
1656000600000|2022-06-23 16:10:00|37749.5|37729.5|37661.8|37641.8|37789.6|37769.6|37641.8|37621.8|604
1656000900000|2022-06-23 16:15:00|37659.5|37639.5|37667.1|37647.1|37679.7|37659.7|37536.8|37516.8|644
1656001200000|2022-06-23 16:20:00|37667.2|37647.2|37697.2|37677.2|37767.1|37747.1|37662.1|37642.1|223
1656001500000|2022-06-23 16:25:00|37702|37682|37674.5|37654.5|37729.5|37709.5|37641.6|37621.6|481
1656001800000|2022-06-23 16:30:00|37672|37652|37592.1|37572.1|37677|37657|37564.6|37544.6|327
1656002100000|2022-06-23 16:35:00|37592.2|37572.2|37469.2|37449.2|37594.6|37574.6|37449.1|37429.1|1206
1656002400000|2022-06-23 16:40:00|37466.7|37446.7|37445.5|37425.5|37506.6|37486.6|37421.3|37401.3|1027
1656002700000|2022-06-23 16:45:00|37445.7|37425.7|37460.9|37440.9|37493|37473|37397.6|37377.6|552
1656003000000|2022-06-23 16:50:00|37461.1|37441.1|37386.1|37366.1|37476.3|37456.3|37368.6|37348.6|361
1656003300000|2022-06-23 16:55:00|37386.2|37366.2|37505.5|37485.5|37533.7|37513.7|37386.2|37366.2|1499
1656003600000|2022-06-23 17:00:00|37510.4|37490.4|37482.4|37462.4|37520.4|37500.4|37418.1|37398.1|323
1656003900000|2022-06-23 17:05:00|37482.3|37462.3|37499.6|37479.6|37537.3|37517.3|37475|37455|222
1656004200000|2022-06-23 17:10:00|37502|37482|37495.3|37475.3|37542.8|37522.8|37495|37475|287
1656004500000|2022-06-23 17:15:00|37495|37475|37557.4|37537.4|37589.8|37569.8|37492.8|37472.8|148
1656004800000|2022-06-23 17:20:00|37559.8|37539.8|37542.6|37522.6|37582.4|37562.4|37539.8|37519.8|84
1656005100000|2022-06-23 17:25:00|37542.4|37522.4|37544.8|37524.8|37552.2|37532.2|37519.7|37499.7|95
1656005400000|2022-06-23 17:30:00|37544.7|37524.7|37534.8|37514.8|37547.4|37527.4|37512.3|37492.3|50
1656005700000|2022-06-23 17:35:00|37532.4|37512.4|37495.1|37475.1|37537.4|37517.4|37480.1|37460.1|90
1656006000000|2022-06-23 17:40:00|37495.2|37475.2|37487.7|37467.7|37495.2|37475.2|37467.6|37447.6|78
1656006300000|2022-06-23 17:45:00|37490.1|37470.1|37472.8|37452.8|37510.2|37490.2|37440.1|37420.1|107
1656006600000|2022-06-23 17:50:00|37472.7|37452.7|37482.5|37462.5|37507.6|37487.6|37440.3|37420.3|121
1656006900000|2022-06-23 17:55:00|37480|37460|37443|37423|37482.5|37462.5|37443|37423|64
1656007200000|2022-06-23 18:00:00|37443.1|37423.1|37410.9|37390.9|37445.6|37425.6|37332.8|37312.8|239
1656007500000|2022-06-23 18:05:00|37410.7|37390.7|37438.5|37418.5|37465.9|37445.9|37405.9|37385.9|136
1656007800000|2022-06-23 18:10:00|37436.1|37416.1|37450.9|37430.9|37471|37451|37398.4|37378.4|70
1656008100000|2022-06-23 18:15:00|37451|37431|37396.1|37376.1|37451|37431|37393.5|37373.5|51
1656008400000|2022-06-23 18:20:00|37396.3|37376.3|37441|37421|37441|37421|37386.1|37366.1|82
1656008700000|2022-06-23 18:25:00|37443.3|37423.3|37413.5|37393.5|37443.5|37423.5|37400.9|37380.9|60
1656009000000|2022-06-23 18:30:00|37415.9|37395.9|37485.9|37465.9|37488.4|37468.4|37410.9|37390.9|69
1656009300000|2022-06-23 18:35:00|37486|37466|37531|37511|37531.3|37511.3|37486|37466|59
1656009600000|2022-06-23 18:40:00|37531.2|37511.2|37511|37491|37535.9|37515.9|37493.5|37473.5|42
1656009900000|2022-06-23 18:45:00|37511.2|37491.2|37490.7|37470.7|37511.2|37491.2|37485.7|37465.7|49
1656010200000|2022-06-23 18:50:00|37488.3|37468.3|37463.2|37443.2|37500.8|37480.8|37463.2|37443.2|38
1656010500000|2022-06-23 18:55:00|37460.7|37440.7|37458.3|37438.3|37470.9|37450.9|37438.3|37418.3|45
1656010800000|2022-06-23 19:00:00|37455.9|37435.9|37476.2|37456.2|37476.2|37456.2|37435.9|37415.9|51
1656011100000|2022-06-23 19:05:00|37478.7|37458.7|37495.9|37475.9|37498.6|37478.6|37478.7|37458.7|29
1656011400000|2022-06-23 19:10:00|37496.1|37476.1|37491.3|37471.3|37496.2|37476.2|37483.9|37463.9|29
1656011700000|2022-06-23 19:15:00|37491.2|37471.2|37493.9|37473.9|37494.1|37474.1|37476.4|37456.4|23
1656012000000|2022-06-23 19:20:00|37493.8|37473.8|37496.3|37476.3|37498.8|37478.8|37481.4|37461.4|22
1656012300000|2022-06-23 19:25:00|37496.4|37476.4|37521.2|37501.2|37538.7|37518.7|37496.3|37476.3|31
1656012600000|2022-06-23 19:30:00|37521.1|37501.1|37556.6|37536.6|37556.6|37536.6|37504|37484|40
1656012900000|2022-06-23 19:35:00|37556.5|37536.5|37549.1|37529.1|37589.1|37569.1|37536.5|37516.5|80
1656013200000|2022-06-23 19:40:00|37551.5|37531.5|37579|37559|37596.2|37576.2|37549.1|37529.1|70
1656013500000|2022-06-23 19:45:00|37581.5|37561.5|37586.7|37566.7|37611.3|37591.3|37569|37549|40
1656013800000|2022-06-23 19:50:00|37591.7|37571.7|37543.8|37523.8|37606.5|37586.5|37536.6|37516.6|54
1656014100000|2022-06-23 19:55:00|37546.3|37526.3|37551.2|37531.2|37573.8|37553.8|37543.8|37523.8|69
1656014400000|2022-06-23 20:00:00|37551.1|37531.1|37516.5|37496.5|37551.1|37531.1|37501.4|37481.4|109
1656014700000|2022-06-23 20:05:00|37516.4|37496.4|37536.2|37516.2|37538.7|37518.7|37509.1|37489.1|22
1656015000000|2022-06-23 20:10:00|37533.7|37513.7|37533.7|37513.7|37538.7|37518.7|37528.7|37508.7|18
1656015300000|2022-06-23 20:15:00|37533.9|37513.9|37558.6|37538.6|37558.6|37538.6|37533.6|37513.6|14
1656015600000|2022-06-23 20:20:00|37556.1|37536.1|37558.5|37538.5|37563.9|37543.9|37553.7|37533.7|11
1656015900000|2022-06-23 20:25:00|37558.6|37538.6|37531.1|37511.1|37558.6|37538.6|37528.6|37508.6|20
1656016200000|2022-06-23 20:30:00|37533.6|37513.6|37551.1|37531.1|37558.9|37538.9|37533.5|37513.5|28
1656016500000|2022-06-23 20:35:00|37548.6|37528.6|37531.5|37511.5|37548.9|37528.9|37528.9|37508.9|26
1656016800000|2022-06-23 20:40:00|37531.4|37511.4|37466.6|37446.6|37534|37514|37464.1|37444.1|40
1656017100000|2022-06-23 20:45:00|37466.5|37446.5|37441.6|37421.6|37494|37474|37439.3|37419.3|45
1656017400000|2022-06-23 20:50:00|37434.3|37414.3|37431.6|37411.6|37434.3|37414.3|37414.3|37394.3|66
1656017700000|2022-06-23 20:55:00|37431.5|37411.5|37469.4|37449.4|37471.6|37451.6|37431.5|37411.5|51
1656021600000|2022-06-23 22:00:00|37543.6|37523.6|37534.2|37514.2|37543.7|37523.7|37461.6|37441.6|64
1656021900000|2022-06-23 22:05:00|37534.3|37514.3|37571.5|37551.5|37578.8|37558.8|37534.3|37514.3|24
1656022200000|2022-06-23 22:10:00|37573.8|37553.8|37563.7|37543.7|37573.8|37553.8|37563.6|37543.6|12
1656022500000|2022-06-23 22:15:00|37563.6|37543.6|37581.3|37561.3|37583.7|37563.7|37563.6|37543.6|22
1656022800000|2022-06-23 22:20:00|37583.7|37563.7|37593.4|37573.4|37593.4|37573.4|37580.9|37560.9|24
1656023100000|2022-06-23 22:25:00|37595.9|37575.9|37576.2|37556.2|37601.1|37581.1|37576.2|37556.2|17
1656023400000|2022-06-23 22:30:00|37576.1|37556.1|37588.7|37568.7|37596.2|37576.2|37563.9|37543.9|10
1656023700000|2022-06-23 22:35:00|37586.4|37566.4|37571.5|37551.5|37586.4|37566.4|37571.4|37551.4|2
1656024000000|2022-06-23 22:40:00|37571.6|37551.6|37606.1|37586.1|37606.1|37586.1|37571.6|37551.6|10
1656024300000|2022-06-23 22:45:00|37608.7|37588.7|37628.9|37608.9|37631.1|37611.1|37608.6|37588.6|32
1656024600000|2022-06-23 22:50:00|37628.7|37608.7|37626.4|37606.4|37631.4|37611.4|37626.4|37606.4|9
1656024900000|2022-06-23 22:55:00|37626.3|37606.3|37626.4|37606.4|37626.5|37606.5|37618.6|37598.6|11
1656025200000|2022-06-23 23:00:00|37628.8|37608.8|37603.5|37583.5|37628.8|37608.8|37598.8|37578.8|15
1656025500000|2022-06-23 23:05:00|37601.1|37581.1|37584.1|37564.1|37601.1|37581.1|37584.1|37564.1|13
1656025800000|2022-06-23 23:10:00|37584|37564|37586.4|37566.4|37586.5|37566.5|37579.1|37559.1|14
1656026100000|2022-06-23 23:15:00|37584|37564|37614|37594|37614|37594|37581.3|37561.3|18
1656026400000|2022-06-23 23:20:00|37611.6|37591.6|37594|37574|37611.6|37591.6|37594|37574|16
1656026700000|2022-06-23 23:25:00|37591.6|37571.6|37599|37579|37599.3|37579.3|37589|37569|2
1656027000000|2022-06-23 23:30:00|37596.5|37576.5|37599.1|37579.1|37606.5|37586.5|37581.6|37561.6|12
1656027300000|2022-06-23 23:35:00|37601.5|37581.5|37596.5|37576.5|37611.4|37591.4|37596.5|37576.5|6
1656027600000|2022-06-23 23:40:00|37594.1|37574.1|37613.9|37593.9|37614.2|37594.2|37594|37574|17
1656027900000|2022-06-23 23:45:00|37611.4|37591.4|37614.3|37594.3|37621.9|37601.9|37608.9|37588.9|18
1656028200000|2022-06-23 23:50:00|37614.4|37594.4|37606.9|37586.9|37619.4|37599.4|37604.5|37584.5|11
1656028500000|2022-06-23 23:55:00|37604.3|37584.3|37626.7|37606.7|37639.3|37619.3|37584.5|37564.5|48
1656028800000|2022-06-24 00:00:00|37626.5|37606.5|37601.7|37581.7|37626.8|37606.8|37581.5|37561.5|68
1656029100000|2022-06-24 00:05:00|37599.3|37579.3|37626.8|37606.8|37629.2|37609.2|37594.3|37574.3|34
1656029400000|2022-06-24 00:10:00|37631.7|37611.7|37586.6|37566.6|37636.6|37616.6|37582|37562|52
1656029700000|2022-06-24 00:15:00|37586.7|37566.7|37624.2|37604.2|37626.8|37606.8|37584.1|37564.1|29
1656030000000|2022-06-24 00:20:00|37624.3|37604.3|37681.7|37661.7|37696.2|37676.2|37624.3|37604.3|70
1656030300000|2022-06-24 00:25:00|37681.4|37661.4|37654.1|37634.1|37689.1|37669.1|37654|37634|50
1656030600000|2022-06-24 00:30:00|37654|37634|37646.2|37626.2|37654|37634|37628.8|37608.8|31
1656030900000|2022-06-24 00:35:00|37643.7|37623.7|37656.1|37636.1|37665.9|37645.9|37633.6|37613.6|36
1656031200000|2022-06-24 00:40:00|37653.7|37633.7|37641.5|37621.5|37656.2|37636.2|37638.6|37618.6|42
1656031500000|2022-06-24 00:45:00|37641.3|37621.3|37656.5|37636.5|37671.5|37651.5|37641.3|37621.3|83
1656031800000|2022-06-24 00:50:00|37654|37634|37639.1|37619.1|37656.5|37636.5|37614.1|37594.1|35
1656032100000|2022-06-24 00:55:00|37636.7|37616.7|37654.4|37634.4|37659.1|37639.1|37636.6|37616.6|34
1656032400000|2022-06-24 01:00:00|37651.9|37631.9|37621.2|37601.2|37756.6|37736.6|37621.2|37601.2|339
1656032700000|2022-06-24 01:05:00|37621.5|37601.5|37748.4|37728.4|37748.4|37728.4|37616.1|37596.1|123
1656033000000|2022-06-24 01:10:00|37750.8|37730.8|37819.1|37799.1|37821.6|37801.6|37731|37711|254
1656033300000|2022-06-24 01:15:00|37819|37799|37823.6|37803.6|37893.8|37873.8|37813.8|37793.8|275
1656033600000|2022-06-24 01:20:00|37823.5|37803.5|37791|37771|37823.5|37803.5|37756.1|37736.1|177
1656033900000|2022-06-24 01:25:00|37790.9|37770.9|37836.4|37816.4|37876.3|37856.3|37783.6|37763.6|186
1656034200000|2022-06-24 01:30:00|37836.3|37816.3|37863.1|37843.1|37863.1|37843.1|37776.2|37756.2|144
1656034500000|2022-06-24 01:35:00|37858.3|37838.3|37803.4|37783.4|37860.8|37840.8|37776|37756|137
1656034800000|2022-06-24 01:40:00|37805.8|37785.8|37810.6|37790.6|37820.9|37800.9|37775.8|37755.8|87
1656035100000|2022-06-24 01:45:00|37811|37791|37770.8|37750.8|37828.3|37808.3|37763.4|37743.4|97
1656035400000|2022-06-24 01:50:00|37770.9|37750.9|37735.8|37715.8|37778.4|37758.4|37733.4|37713.4|81
1656035700000|2022-06-24 01:55:00|37730.9|37710.9|37658.2|37638.2|37753.4|37733.4|37658.2|37638.2|179
1656036000000|2022-06-24 02:00:00|37660.6|37640.6|37696.1|37676.1|37721.3|37701.3|37658.7|37638.7|188
1656036300000|2022-06-24 02:05:00|37696|37676|37816.4|37796.4|37826.2|37806.2|37678.7|37658.7|187
1656036600000|2022-06-24 02:10:00|37821.2|37801.2|37765.8|37745.8|37828.8|37808.8|37753.5|37733.5|114
1656036900000|2022-06-24 02:15:00|37763.5|37743.5|37796.1|37776.1|37796.1|37776.1|37763.5|37743.5|49
1656037200000|2022-06-24 02:20:00|37798.5|37778.5|37796.1|37776.1|37825.9|37805.9|37788.2|37768.2|53
1656037500000|2022-06-24 02:25:00|37798.5|37778.5|37830.9|37810.9|37831.1|37811.1|37788.6|37768.6|29
1656037800000|2022-06-24 02:30:00|37828.5|37808.5|37778.6|37758.6|37830.9|37810.9|37766.1|37746.1|95
1656038100000|2022-06-24 02:35:00|37778.5|37758.5|37803.5|37783.5|37811|37791|37773.5|37753.5|70
1656038400000|2022-06-24 02:40:00|37806.1|37786.1|37818.5|37798.5|37833.7|37813.7|37791|37771|65
1656038700000|2022-06-24 02:45:00|37815.9|37795.9|37881.1|37861.1|37881.2|37861.2|37813.5|37793.5|145
1656039000000|2022-06-24 02:50:00|37881.2|37861.2|37852.3|37832.3|37929.5|37909.5|37847.1|37827.1|277
1656039300000|2022-06-24 02:55:00|37854.6|37834.6|37887.3|37867.3|37892.3|37872.3|37824.4|37804.4|72
1656039600000|2022-06-24 03:00:00|37884.8|37864.8|37912.3|37892.3|37917.2|37897.2|37861.8|37841.8|62
1656039900000|2022-06-24 03:05:00|37914.7|37894.7|37906.7|37886.7|37924.5|37904.5|37897|37877|59
1656040200000|2022-06-24 03:10:00|37904.2|37884.2|37881.6|37861.6|37904.2|37884.2|37866.6|37846.6|67
1656040500000|2022-06-24 03:15:00|37879.2|37859.2|37868.6|37848.6|37891.6|37871.6|37858.8|37838.8|73
1656040800000|2022-06-24 03:20:00|37866.3|37846.3|37788.5|37768.5|37866.4|37846.4|37788.5|37768.5|99
1656041100000|2022-06-24 03:25:00|37786|37766|37699.2|37679.2|37788.5|37768.5|37665.9|37645.9|150
1656041400000|2022-06-24 03:30:00|37699.1|37679.1|37669.4|37649.4|37699.2|37679.2|37661.5|37641.5|66
1656041700000|2022-06-24 03:35:00|37669.6|37649.6|37676.2|37656.2|37676.3|37656.3|37636.3|37616.3|52
1656042000000|2022-06-24 03:40:00|37673.7|37653.7|37673.8|37653.8|37691.2|37671.2|37664|37644|27
1656042300000|2022-06-24 03:45:00|37671.4|37651.4|37684.2|37664.2|37684.2|37664.2|37653.8|37633.8|16
1656042600000|2022-06-24 03:50:00|37684.3|37664.3|37713.8|37693.8|37713.8|37693.8|37666.6|37646.6|54
1656042900000|2022-06-24 03:55:00|37713.7|37693.7|37738.3|37718.3|37741|37721|37698.8|37678.8|31
1656043200000|2022-06-24 04:00:00|37733.3|37713.3|37753.1|37733.1|37765.7|37745.7|37716|37696|42
1656043500000|2022-06-24 04:05:00|37748.3|37728.3|37780.6|37760.6|37785.5|37765.5|37730.5|37710.5|34
1656043800000|2022-06-24 04:10:00|37785.5|37765.5|37843|37823|37843|37823|37780.5|37760.5|86
1656044100000|2022-06-24 04:15:00|37842.9|37822.9|37848.4|37828.4|37878.4|37858.4|37828.1|37808.1|62
1656044400000|2022-06-24 04:20:00|37850.7|37830.7|37890.8|37870.8|37908.4|37888.4|37845.7|37825.7|44
1656044700000|2022-06-24 04:25:00|37888.4|37868.4|37873.3|37853.3|37895.9|37875.9|37873.3|37853.3|30
1656045000000|2022-06-24 04:30:00|37865.9|37845.9|37843.2|37823.2|37868.4|37848.4|37806|37786|90
1656045300000|2022-06-24 04:35:00|37843.3|37823.3|37875.5|37855.5|37883|37863|37840.5|37820.5|26
1656045600000|2022-06-24 04:40:00|37868.2|37848.2|37880.6|37860.6|37895.4|37875.4|37843.2|37823.2|37
1656045900000|2022-06-24 04:45:00|37880.7|37860.7|37855.6|37835.6|37903.1|37883.1|37835.8|37815.8|61
1656046200000|2022-06-24 04:50:00|37853.2|37833.2|37903.1|37883.1|37903.1|37883.1|37853.2|37833.2|15
1656046500000|2022-06-24 04:55:00|37900.7|37880.7|37943.2|37923.2|37945.6|37925.6|37900.6|37880.6|78
1656046800000|2022-06-24 05:00:00|37945.6|37925.6|37933.2|37913.2|37958.1|37938.1|37865.3|37845.3|131
1656047100000|2022-06-24 05:05:00|37933.3|37913.3|37945.7|37925.7|37983.2|37963.2|37933.3|37913.3|59
1656047400000|2022-06-24 05:10:00|37950.7|37930.7|37978.5|37958.5|37998.4|37978.4|37928.3|37908.3|121
1656047700000|2022-06-24 05:15:00|37978.6|37958.6|37968.4|37948.4|37998.9|37978.9|37963.4|37943.4|78
1656048000000|2022-06-24 05:20:00|37970.8|37950.8|37885.9|37865.9|37971|37951|37885.9|37865.9|99
1656048300000|2022-06-24 05:25:00|37880.8|37860.8|37856.4|37836.4|37890.6|37870.6|37843.9|37823.9|84
1656048600000|2022-06-24 05:30:00|37853.8|37833.8|37901.3|37881.3|37971.3|37951.3|37848.7|37828.7|279
1656048900000|2022-06-24 05:35:00|37903.7|37883.7|38036.9|38016.9|38042.3|38022.3|37903.7|37883.7|313
1656049200000|2022-06-24 05:40:00|38039.4|38019.4|38031.5|38011.5|38059.2|38039.2|37991.6|37971.6|140
1656049500000|2022-06-24 05:45:00|38029.1|38009.1|37914.3|37894.3|38031.7|38011.7|37914.3|37894.3|126
1656049800000|2022-06-24 05:50:00|37909.1|37889.1|37891.7|37871.7|37909.1|37889.1|37861.6|37841.6|97
1656050100000|2022-06-24 05:55:00|37894.1|37874.1|37813.6|37793.6|37911.6|37891.6|37788.7|37768.7|114
1656050400000|2022-06-24 06:00:00|37811.1|37791.1|37821.5|37801.5|37841.6|37821.6|37791.3|37771.3|97
1656050700000|2022-06-24 06:05:00|37819|37799|37739.6|37719.6|37821.4|37801.4|37734.6|37714.6|160
1656051000000|2022-06-24 06:10:00|37737.2|37717.2|37749.8|37729.8|37792.2|37772.2|37732.1|37712.1|119
1656051300000|2022-06-24 06:15:00|37752.4|37732.4|37695|37675|37774.8|37754.8|37679.8|37659.8|155
1656051600000|2022-06-24 06:20:00|37692.6|37672.6|37710|37690|37734.9|37714.9|37687.5|37667.5|109
1656051900000|2022-06-24 06:25:00|37705.1|37685.1|37627.4|37607.4|37710|37690|37610.1|37590.1|129
1656052200000|2022-06-24 06:30:00|37627.5|37607.5|37582.4|37562.4|37639.8|37619.8|37542.5|37522.5|283
1656052500000|2022-06-24 06:35:00|37580|37560|37630|37610|37630|37610|37577.4|37557.4|137
1656052800000|2022-06-24 06:40:00|37632.4|37612.4|37562.5|37542.5|37639.8|37619.8|37544.8|37524.8|183
1656053100000|2022-06-24 06:45:00|37562.4|37542.4|37597.3|37577.3|37625|37605|37560|37540|176
1656053400000|2022-06-24 06:50:00|37597.4|37577.4|37551.7|37531.7|37606.9|37586.9|37519.6|37499.6|274
1656053700000|2022-06-24 06:55:00|37551.8|37531.8|37459.4|37439.4|37564.2|37544.2|37444.4|37424.4|234
1656054000000|2022-06-24 07:00:00|37454.4|37434.4|37381.8|37361.8|37491.9|37471.9|37270.1|37250.1|406
1656054300000|2022-06-24 07:05:00|37381.7|37361.7|37366.9|37346.9|37422|37402|37321.8|37301.8|203
1656054600000|2022-06-24 07:10:00|37364.5|37344.5|37216.9|37196.9|37371.8|37351.8|37216.9|37196.9|169
1656054900000|2022-06-24 07:15:00|37219.3|37199.3|37087.2|37067.2|37219.4|37199.4|37084.7|37064.7|303
1656055200000|2022-06-24 07:20:00|37084.7|37064.7|36939.3|36919.3|37089.5|37069.5|36891.9|36871.9|529
1656055500000|2022-06-24 07:25:00|36936.9|36916.9|36949.4|36929.4|36959.3|36939.3|36904.4|36884.4|231
1656055800000|2022-06-24 07:30:00|36949.5|36929.5|37059.2|37039.2|37071.6|37051.6|36929.2|36909.2|331
1656056100000|2022-06-24 07:35:00|37056.7|37036.7|37106.8|37086.8|37149.1|37129.1|37044.1|37024.1|162
1656056400000|2022-06-24 07:40:00|37104.4|37084.4|37131.9|37111.9|37189.4|37169.4|37084.4|37064.4|132
1656056700000|2022-06-24 07:45:00|37132|37112|37077.2|37057.2|37139.6|37119.6|37062.1|37042.1|88
1656057000000|2022-06-24 07:50:00|37077.4|37057.4|37107.1|37087.1|37110|37090|37072|37052|133
1656057300000|2022-06-24 07:55:00|37104.7|37084.7|37132.1|37112.1|37147.1|37127.1|37072.1|37052.1|112
1656057600000|2022-06-24 08:00:00|37132.3|37112.3|37122.3|37102.3|37182.3|37162.3|37077.3|37057.3|134
1656057900000|2022-06-24 08:05:00|37119.7|37099.7|37132.2|37112.2|37164.8|37144.8|37112|37092|78
1656058200000|2022-06-24 08:10:00|37127.2|37107.2|37034.7|37014.7|37127.2|37107.2|37004.7|36984.7|172
1656058500000|2022-06-24 08:15:00|37034.9|37014.9|37141.8|37121.8|37141.8|37121.8|36997.1|36977.1|188
1656058800000|2022-06-24 08:20:00|37142|37122|37014.9|36994.9|37157.2|37137.2|37009.8|36989.8|146
1656059100000|2022-06-24 08:25:00|37017.3|36997.3|37037.5|37017.5|37052.5|37032.5|36989.9|36969.9|119
1656059400000|2022-06-24 08:30:00|37037.4|37017.4|37037.6|37017.6|37087.5|37067.5|37037.4|37017.4|62
1656059700000|2022-06-24 08:35:00|37037.5|37017.5|37019.9|36999.9|37075|37055|37010|36990|96
1656060000000|2022-06-24 08:40:00|37017.5|36997.5|37042.5|37022.5|37067.4|37047.4|37017.5|36997.5|59
1656060300000|2022-06-24 08:45:00|37040|37020|37010.5|36990.5|37040|37020|36990.4|36970.4|440
1656060600000|2022-06-24 08:50:00|37010.3|36990.3|37085.1|37065.1|37100.2|37080.2|36990.3|36970.3|118
1656060900000|2022-06-24 08:55:00|37085|37065|37125.2|37105.2|37137.7|37117.7|37072.5|37052.5|60
1656061200000|2022-06-24 09:00:00|37122.8|37102.8|37098|37078|37125.3|37105.3|37087.9|37067.9|87
1656061500000|2022-06-24 09:05:00|37100.5|37080.5|37067.9|37047.9|37102.9|37082.9|37037.7|37017.7|54
1656061800000|2022-06-24 09:10:00|37068|37048|37085.3|37065.3|37090.3|37070.3|37055.2|37035.2|53
1656062100000|2022-06-24 09:15:00|37085.4|37065.4|37225.2|37205.2|37225.2|37205.2|37075.3|37055.3|164
1656062400000|2022-06-24 09:20:00|37227.6|37207.6|37250.2|37230.2|37268|37248|37222.8|37202.8|188
1656062700000|2022-06-24 09:25:00|37250.3|37230.3|37340.2|37320.2|37352.5|37332.5|37247.9|37227.9|185
1656063000000|2022-06-24 09:30:00|37337.7|37317.7|37257.6|37237.6|37342.5|37322.5|37247.5|37227.5|160
1656063300000|2022-06-24 09:35:00|37257.5|37237.5|37272.3|37252.3|37274.8|37254.8|37239.8|37219.8|73
1656063600000|2022-06-24 09:40:00|37269.7|37249.7|37292.6|37272.6|37314.9|37294.9|37267.2|37247.2|84
1656063900000|2022-06-24 09:45:00|37295|37275|37342.6|37322.6|37342.6|37322.6|37295|37275|49
1656064200000|2022-06-24 09:50:00|37345|37325|37450.1|37430.1|37450.3|37430.3|37335.3|37315.3|129
1656064500000|2022-06-24 09:55:00|37450|37430|37485.4|37465.4|37495.1|37475.1|37442.5|37422.5|205
1656064800000|2022-06-24 10:00:00|37485.3|37465.3|37403|37383|37488|37468|37403|37383|125
1656065100000|2022-06-24 10:05:00|37402.9|37382.9|37373.1|37353.1|37402.9|37382.9|37352.8|37332.8|82
1656065400000|2022-06-24 10:10:00|37373.2|37353.2|37373.2|37353.2|37375.6|37355.6|37340.7|37320.7|89
1656065700000|2022-06-24 10:15:00|37375.6|37355.6|37323.1|37303.1|37375.6|37355.6|37323.1|37303.1|90
1656066000000|2022-06-24 10:20:00|37323|37303|37215.6|37195.6|37323|37303|37208.2|37188.2|134
1656066300000|2022-06-24 10:25:00|37213.2|37193.2|37260.7|37240.7|37303|37283|37210.6|37190.6|102
1656066600000|2022-06-24 10:30:00|37263.2|37243.2|37330.7|37310.7|37333.2|37313.2|37263.2|37243.2|97
1656066900000|2022-06-24 10:35:00|37328.2|37308.2|37328|37308|37328.2|37308.2|37300.8|37280.8|67
1656067200000|2022-06-24 10:40:00|37325.6|37305.6|37360.6|37340.6|37368|37348|37315.6|37295.6|73
1656067500000|2022-06-24 10:45:00|37368|37348|37475.5|37455.5|37478|37458|37368|37348|180
1656067800000|2022-06-24 10:50:00|37475.6|37455.6|37448.1|37428.1|37498.2|37478.2|37445.8|37425.8|101
1656068100000|2022-06-24 10:55:00|37448|37428|37380.7|37360.7|37448|37428|37365.6|37345.6|67
1656068400000|2022-06-24 11:00:00|37380.8|37360.8|37380.6|37360.6|37393.2|37373.2|37360.5|37340.5|52
1656068700000|2022-06-24 11:05:00|37380.7|37360.7|37398.2|37378.2|37430.6|37410.6|37375.7|37355.7|60
1656069000000|2022-06-24 11:10:00|37395.6|37375.6|37490.7|37470.7|37490.8|37470.8|37395.4|37375.4|60
1656069300000|2022-06-24 11:15:00|37493.2|37473.2|37395.6|37375.6|37493.2|37473.2|37393|37373|47
1656069600000|2022-06-24 11:20:00|37395.5|37375.5|37418.1|37398.1|37420.6|37400.6|37375.7|37355.7|51
1656069900000|2022-06-24 11:25:00|37418|37398|37420.5|37400.5|37453.1|37433.1|37398.3|37378.3|49
1656070200000|2022-06-24 11:30:00|37420.4|37400.4|37328.4|37308.4|37420.4|37400.4|37323.3|37303.3|288
1656070500000|2022-06-24 11:35:00|37318.4|37298.4|37288.6|37268.6|37328.5|37308.5|37285.9|37265.9|115
1656070800000|2022-06-24 11:40:00|37288.5|37268.5|37188.6|37168.6|37288.6|37268.6|37181.1|37161.1|136
1656071100000|2022-06-24 11:45:00|37188.5|37168.5|37101|37081|37188.5|37168.5|37091|37071|164
1656071400000|2022-06-24 11:50:00|37103.4|37083.4|37113.4|37093.4|37118.6|37098.6|37013.4|36993.4|208
1656071700000|2022-06-24 11:55:00|37108.6|37088.6|37081|37061|37136.1|37116.1|37056|37036|197
1656072000000|2022-06-24 12:00:00|37081.1|37061.1|37143.6|37123.6|37191.1|37171.1|37031|37011|324
1656072300000|2022-06-24 12:05:00|37141.2|37121.2|37146.2|37126.2|37203.6|37183.6|37106.2|37086.2|277
1656072600000|2022-06-24 12:10:00|37143.6|37123.6|36963.9|36943.9|37143.6|37123.6|36963.8|36943.8|365
1656072900000|2022-06-24 12:15:00|36963.8|36943.8|37028.8|37008.8|37049.2|37029.2|36961.4|36941.4|333
1656073200000|2022-06-24 12:20:00|37028.9|37008.9|36979.5|36959.5|37029|37009|36924.2|36904.2|326
1656073500000|2022-06-24 12:25:00|36981.9|36961.9|37052.1|37032.1|37104.4|37084.4|36981.9|36961.9|231
1656073800000|2022-06-24 12:30:00|37052|37032|36984.6|36964.6|37064.7|37044.7|36969.4|36949.4|202
1656074100000|2022-06-24 12:35:00|36984.7|36964.7|37071.9|37051.9|37079.4|37059.4|36984.7|36964.7|295
1656074400000|2022-06-24 12:40:00|37069.5|37049.5|37139.8|37119.8|37154.8|37134.8|37069.5|37049.5|153
1656074700000|2022-06-24 12:45:00|37142.2|37122.2|37174.4|37154.4|37174.7|37154.7|37119.8|37099.8|221
1656075000000|2022-06-24 12:50:00|37174.5|37154.5|37222|37202|37247.3|37227.3|37167|37147|278
1656075300000|2022-06-24 12:55:00|37224.4|37204.4|37264.1|37244.1|37289.3|37269.3|37221.8|37201.8|236
1656075600000|2022-06-24 13:00:00|37264.2|37244.2|37039.2|37019.2|37392|37372|37036.3|37016.3|874
1656075900000|2022-06-24 13:05:00|37036.6|37016.6|37149|37129|37189|37169|36946.5|36926.5|501
1656076200000|2022-06-24 13:10:00|37148.9|37128.9|37356.5|37336.5|37388.9|37368.9|37136.3|37116.3|380
1656076500000|2022-06-24 13:15:00|37364|37344|37171.1|37151.1|37368.8|37348.8|37148.7|37128.7|363
1656076800000|2022-06-24 13:20:00|37168.7|37148.7|37108.9|37088.9|37178.8|37158.8|37093.8|37073.8|208
1656077100000|2022-06-24 13:25:00|37108.8|37088.8|36986.7|36966.7|37131.5|37111.5|36926.7|36906.7|497
1656077400000|2022-06-24 13:30:00|36991.7|36971.7|36944.2|36924.2|37048.8|37028.8|36934.2|36914.2|480
1656077700000|2022-06-24 13:35:00|36944.3|36924.3|36824.7|36804.7|37086.9|37066.9|36787.1|36767.1|661
1656078000000|2022-06-24 13:40:00|36824.8|36804.8|36886.8|36866.8|36937.2|36917.2|36744.3|36724.3|646
1656078300000|2022-06-24 13:45:00|36891.8|36871.8|36744.8|36724.8|36891.9|36871.9|36652|36632|755
1656078600000|2022-06-24 13:50:00|36744.6|36724.6|36584.8|36564.8|36779.7|36759.7|36565|36545|671
1656078900000|2022-06-24 13:55:00|36582.4|36562.4|36582.4|36562.4|36629.6|36609.6|36424.4|36404.4|883
1656079200000|2022-06-24 14:00:00|36587.2|36567.2|36792.4|36772.4|36812.8|36792.8|36584.7|36564.7|1473
1656079500000|2022-06-24 14:05:00|36792.3|36772.3|37120|37100|37147.8|37127.8|36782.3|36762.3|877
1656079800000|2022-06-24 14:10:00|37119.9|37099.9|37002|36982|37120|37100|36934.5|36914.5|640
1656080100000|2022-06-24 14:15:00|37004.4|36984.4|37114.6|37094.6|37114.6|37094.6|37004.4|36984.4|448
1656080400000|2022-06-24 14:20:00|37114.7|37094.7|37286.6|37266.6|37319.1|37299.1|37114.7|37094.7|683
1656080700000|2022-06-24 14:25:00|37286.7|37266.7|37384|37364|37401.4|37381.4|37183.8|37163.8|536
1656081000000|2022-06-24 14:30:00|37391.5|37371.5|37366.1|37346.1|37638.5|37618.5|37333.4|37313.4|1173
1656081300000|2022-06-24 14:35:00|37366|37346|37355.7|37335.7|37391.1|37371.1|37293.9|37273.9|353
1656081600000|2022-06-24 14:40:00|37353.3|37333.3|37446.2|37426.2|37468.9|37448.9|37336.5|37316.5|335
1656081900000|2022-06-24 14:45:00|37446.3|37426.3|37630.8|37610.8|37650.8|37630.8|37438.6|37418.6|510
1656082200000|2022-06-24 14:50:00|37628.4|37608.4|37615.9|37595.9|37810.8|37790.8|37613.4|37593.4|868
1656082500000|2022-06-24 14:55:00|37613.5|37593.5|37715.8|37695.8|37725.9|37705.9|37558.5|37538.5|409
1656082800000|2022-06-24 15:00:00|37715.7|37695.7|37668.3|37648.3|37741|37721|37593.4|37573.4|354
1656083100000|2022-06-24 15:05:00|37668.4|37648.4|37660.9|37640.9|37713.3|37693.3|37643.3|37623.3|234
1656083400000|2022-06-24 15:10:00|37663.5|37643.5|37683.7|37663.7|37708.7|37688.7|37638.4|37618.4|202
1656083700000|2022-06-24 15:15:00|37686.2|37666.2|37813.6|37793.6|37876|37856|37668.3|37648.3|407
1656084000000|2022-06-24 15:20:00|37816|37796|37743.6|37723.6|37883.6|37863.6|37718.7|37698.7|317
1656084300000|2022-06-24 15:25:00|37743.5|37723.5|37719.1|37699.1|37743.5|37723.5|37673.6|37653.6|321
1656084600000|2022-06-24 15:30:00|37721.5|37701.5|37697|37677|37792|37772|37689.4|37669.4|406
1656084900000|2022-06-24 15:35:00|37696.9|37676.9|37832|37812|37832|37812|37691.9|37671.9|308
1656085200000|2022-06-24 15:40:00|37829.6|37809.6|37728.7|37708.7|37834.4|37814.4|37668.7|37648.7|281
1656085500000|2022-06-24 15:45:00|37726.3|37706.3|37659.1|37639.1|37728.8|37708.8|37641.6|37621.6|274
1656085800000|2022-06-24 15:50:00|37656.6|37636.6|37694.4|37674.4|37694.4|37674.4|37634.2|37614.2|153
1656086100000|2022-06-24 15:55:00|37694.5|37674.5|37696.4|37676.4|37704.4|37684.4|37633.8|37613.8|221
1656086400000|2022-06-24 16:00:00|37696.5|37676.5|37641.5|37621.5|37704.2|37684.2|37626.4|37606.4|189
1656086700000|2022-06-24 16:05:00|37643.9|37623.9|37593.9|37573.9|37659.2|37639.2|37593.9|37573.9|287
1656087000000|2022-06-24 16:10:00|37596.5|37576.5|37477|37457|37599|37579|37454.5|37434.5|291
1656087300000|2022-06-24 16:15:00|37479.5|37459.5|37579.3|37559.3|37606.8|37586.8|37477|37457|581
1656087600000|2022-06-24 16:20:00|37579.4|37559.4|37599.2|37579.2|37601.7|37581.7|37544.1|37524.1|119
1656087900000|2022-06-24 16:25:00|37599.3|37579.3|37514.1|37494.1|37599.3|37579.3|37506.8|37486.8|166
1656088200000|2022-06-24 16:30:00|37519.1|37499.1|37448.7|37428.7|37524.1|37504.1|37433.9|37413.9|214
1656088500000|2022-06-24 16:35:00|37443.9|37423.9|37441.1|37421.1|37483.7|37463.7|37433.6|37413.6|207
1656088800000|2022-06-24 16:40:00|37441|37421|37493.6|37473.6|37508.7|37488.7|37423.7|37403.7|221
1656089100000|2022-06-24 16:45:00|37493.5|37473.5|37513.5|37493.5|37521.2|37501.2|37481.1|37461.1|260
1656089400000|2022-06-24 16:50:00|37511.1|37491.1|37423.8|37403.8|37513.6|37493.6|37421.2|37401.2|140
1656089700000|2022-06-24 16:55:00|37423.7|37403.7|37445.8|37425.8|37468.6|37448.6|37399|37379|960
1656090000000|2022-06-24 17:00:00|37445.9|37425.9|37416.1|37396.1|37456.2|37436.2|37388.6|37368.6|279
1656090300000|2022-06-24 17:05:00|37413.6|37393.6|37343.4|37323.4|37416.1|37396.1|37331|37311|141
1656090600000|2022-06-24 17:10:00|37343.5|37323.5|37318.5|37298.5|37343.5|37323.5|37318.4|37298.4|102
1656090900000|2022-06-24 17:15:00|37316.1|37296.1|37291|37271|37318.5|37298.5|37288.4|37268.4|86
1656091200000|2022-06-24 17:20:00|37290.9|37270.9|37320.7|37300.7|37335.8|37315.8|37278.4|37258.4|107
1656091500000|2022-06-24 17:25:00|37320.8|37300.8|37398.3|37378.3|37403.2|37383.2|37320.8|37300.8|71
1656091800000|2022-06-24 17:30:00|37395.7|37375.7|37403.3|37383.3|37405.9|37385.9|37358.4|37338.4|51
1656092100000|2022-06-24 17:35:00|37403.4|37383.4|37398.2|37378.2|37413.1|37393.1|37383.2|37363.2|159
1656092400000|2022-06-24 17:40:00|37400.6|37380.6|37433.2|37413.2|37438.2|37418.2|37390.7|37370.7|50
1656092700000|2022-06-24 17:45:00|37433.1|37413.1|37408.2|37388.2|37433.1|37413.1|37400.6|37380.6|34
1656093000000|2022-06-24 17:50:00|37413|37393|37378.2|37358.2|37418.2|37398.2|37373.2|37353.2|31
1656093300000|2022-06-24 17:55:00|37378.1|37358.1|37423.1|37403.1|37423.1|37403.1|37373|37353|37
1656093600000|2022-06-24 18:00:00|37423.2|37403.2|37423.2|37403.2|37443.2|37423.2|37423|37403|140
1656093900000|2022-06-24 18:05:00|37425.6|37405.6|37428.1|37408.1|37440.6|37420.6|37423|37403|64
1656094200000|2022-06-24 18:10:00|37430.5|37410.5|37473|37453|37473|37453|37430.5|37410.5|60
1656094500000|2022-06-24 18:15:00|37477.9|37457.9|37455.5|37435.5|37488.1|37468.1|37445.5|37425.5|46
1656094800000|2022-06-24 18:20:00|37455.6|37435.6|37438.2|37418.2|37470.6|37450.6|37435.7|37415.7|57
1656095100000|2022-06-24 18:25:00|37438.3|37418.3|37448.2|37428.2|37475.7|37455.7|37438.3|37418.3|40
1656095400000|2022-06-24 18:30:00|37445.7|37425.7|37435.8|37415.8|37458.2|37438.2|37435.8|37415.8|48
1656095700000|2022-06-24 18:35:00|37433.4|37413.4|37443.7|37423.7|37456.2|37436.2|37420.9|37400.9|77
1656096000000|2022-06-24 18:40:00|37443.8|37423.8|37436.1|37416.1|37448.8|37428.8|37436.1|37416.1|57
1656096300000|2022-06-24 18:45:00|37433.7|37413.7|37436.2|37416.2|37448.6|37428.6|37428.8|37408.8|38
1656096600000|2022-06-24 18:50:00|37436.3|37416.3|37409|37389|37438.6|37418.6|37408.9|37388.9|13
1656096900000|2022-06-24 18:55:00|37411.4|37391.4|37441.4|37421.4|37441.4|37421.4|37406.4|37386.4|34
1656097200000|2022-06-24 19:00:00|37441.2|37421.2|37438.9|37418.9|37456.1|37436.1|37438.8|37418.8|25
1656097500000|2022-06-24 19:05:00|37438.8|37418.8|37436.1|37416.1|37446.1|37426.1|37436.1|37416.1|17
1656097800000|2022-06-24 19:10:00|37436.2|37416.2|37441|37421|37441.1|37421.1|37431.1|37411.1|34
1656098100000|2022-06-24 19:15:00|37441.1|37421.1|37445.9|37425.9|37460.9|37440.9|37440.9|37420.9|59
1656098400000|2022-06-24 19:20:00|37443.4|37423.4|37450.5|37430.5|37457.8|37437.8|37440.9|37420.9|88
1656098700000|2022-06-24 19:25:00|37450.6|37430.6|37462.8|37442.8|37480.3|37460.3|37450.6|37430.6|116
1656099000000|2022-06-24 19:30:00|37462.7|37442.7|37455.7|37435.7|37465.3|37445.3|37442.9|37422.9|78
1656099300000|2022-06-24 19:35:00|37455.6|37435.6|37458.5|37438.5|37463.4|37443.4|37450.8|37430.8|63
1656099600000|2022-06-24 19:40:00|37458.4|37438.4|37443.3|37423.3|37458.5|37438.5|37435.7|37415.7|117
1656099900000|2022-06-24 19:45:00|37440.7|37420.7|37423.3|37403.3|37440.7|37420.7|37423.3|37403.3|29
1656100200000|2022-06-24 19:50:00|37425.7|37405.7|37450.7|37430.7|37455.7|37435.7|37425.7|37405.7|54
1656100500000|2022-06-24 19:55:00|37453.1|37433.1|37488.1|37468.1|37490.4|37470.4|37445.7|37425.7|92
1656100800000|2022-06-24 20:00:00|37488|37468|37430.1|37410.1|37493|37473|37430|37410|115
1656101100000|2022-06-24 20:05:00|37430|37410|37437.8|37417.8|37437.8|37417.8|37417.6|37397.6|17
1656101400000|2022-06-24 20:10:00|37437.7|37417.7|37437.8|37417.8|37447.6|37427.6|37435.2|37415.2|17
1656101700000|2022-06-24 20:15:00|37437.7|37417.7|37462.6|37442.6|37465.2|37445.2|37437.7|37417.7|15
1656102000000|2022-06-24 20:20:00|37462.7|37442.7|37470.1|37450.1|37472.6|37452.6|37462.7|37442.7|18
1656102300000|2022-06-24 20:25:00|37467.6|37447.6|37464.7|37444.7|37474.9|37454.9|37460|37440|193
1656102600000|2022-06-24 20:30:00|37459.9|37439.9|37472.5|37452.5|37472.5|37452.5|37454.9|37434.9|20
1656102900000|2022-06-24 20:35:00|37470|37450|37469.8|37449.8|37474.8|37454.8|37467.3|37447.3|4
1656103200000|2022-06-24 20:40:00|37469.9|37449.9|37457.4|37437.4|37472.3|37452.3|37454.9|37434.9|22
1656103500000|2022-06-24 20:45:00|37457.6|37437.6|37437.5|37417.5|37464.9|37444.9|37432.6|37412.6|80
1656103800000|2022-06-24 20:50:00|37435|37415|37442.6|37422.6|37442.6|37422.6|37427.5|37407.5|18
1656104100000|2022-06-24 20:55:00|37440|37420|37457.6|37437.6|37464.8|37444.8|37435.1|37415.1|82
1656280800000|2022-06-26 22:00:00|37510|37490|37562.5|37542.5|37595|37575|37490|37470|62
1656281100000|2022-06-26 22:05:00|37560|37540|37632.5|37612.5|37635|37615|37557.5|37537.5|112
1656281400000|2022-06-26 22:10:00|37627.5|37607.5|37742.5|37722.5|37742.5|37722.5|37627.5|37607.5|110
1656281700000|2022-06-26 22:15:00|37747.5|37727.5|37772.5|37752.5|37775|37755|37742.5|37722.5|46
1656282000000|2022-06-26 22:20:00|37780|37760|37830|37810|37875|37855|37775|37755|56
1656282300000|2022-06-26 22:25:00|37832.5|37812.5|37840|37820|37847.5|37827.5|37822.5|37802.5|53
1656282600000|2022-06-26 22:30:00|37842.5|37822.5|37880|37860|37890|37870|37840|37820|96
1656282900000|2022-06-26 22:35:00|37877.5|37857.5|37830|37810|37877.5|37857.5|37827.5|37807.5|17
1656283200000|2022-06-26 22:40:00|37832.5|37812.5|37797.5|37777.5|37845|37825|37777.5|37757.5|33
1656283500000|2022-06-26 22:45:00|37795|37775|37780|37760|37795|37775|37775|37755|12
1656283800000|2022-06-26 22:50:00|37775|37755|37772.5|37752.5|37775|37755|37760|37740|16
1656284100000|2022-06-26 22:55:00|37775|37755|37780|37760|37797.5|37777.5|37770|37750|25
1656284400000|2022-06-26 23:00:00|37782.5|37762.5|37742.5|37722.5|37782.5|37762.5|37687.5|37667.5|44
1656284700000|2022-06-26 23:05:00|37740|37720|37752.5|37732.5|37765|37745|37732.5|37712.5|18
1656285000000|2022-06-26 23:10:00|37750|37730|37757.5|37737.5|37757.5|37737.5|37747.5|37727.5|21
1656285300000|2022-06-26 23:15:00|37755|37735|37742.5|37722.5|37762.5|37742.5|37737.5|37717.5|83
1656285600000|2022-06-26 23:20:00|37740|37720|37740|37720|37742.5|37722.5|37737.5|37717.5|5
1656285900000|2022-06-26 23:25:00|37745|37725|37780|37760|37780|37760|37745|37725|15
1656286200000|2022-06-26 23:30:00|37782.5|37762.5|37777.6|37757.6|37787.5|37767.5|37767.5|37747.5|17
1656286500000|2022-06-26 23:35:00|37775.1|37755.1|37792.6|37772.6|37792.6|37772.6|37772.6|37752.6|13
1656286800000|2022-06-26 23:40:00|37790.1|37770.1|37790.1|37770.1|37795.1|37775.1|37782.6|37762.6|23
1656287100000|2022-06-26 23:45:00|37787.6|37767.6|37812.6|37792.6|37837.6|37817.6|37785.1|37765.1|36
1656287400000|2022-06-26 23:50:00|37815.1|37795.1|37820.1|37800.1|37832.6|37812.6|37807.6|37787.6|58
1656287700000|2022-06-26 23:55:00|37817.6|37797.6|37785.1|37765.1|37820.1|37800.1|37770.1|37750.1|36
1656288000000|2022-06-27 00:00:00|37777.6|37757.6|37645.1|37625.1|37810.1|37790.1|37642.6|37622.6|127
1656288300000|2022-06-27 00:05:00|37642.6|37622.6|37580.1|37560.1|37670.1|37650.1|37557.6|37537.6|117
1656288600000|2022-06-27 00:10:00|37577.6|37557.6|37545.1|37525.1|37585.1|37565.1|37522.6|37502.6|135
1656288900000|2022-06-27 00:15:00|37547.6|37527.6|37565.1|37545.1|37572.6|37552.6|37542.6|37522.6|30
1656289200000|2022-06-27 00:20:00|37567.6|37547.6|37632.6|37612.6|37632.6|37612.6|37550.1|37530.1|20
1656289500000|2022-06-27 00:25:00|37635.1|37615.1|37562.6|37542.6|37650.1|37630.1|37562.6|37542.6|34
1656289800000|2022-06-27 00:30:00|37560.1|37540.1|37540.1|37520.1|37560.1|37540.1|37500.1|37480.1|54
1656290100000|2022-06-27 00:35:00|37542.6|37522.6|37450.1|37430.1|37552.6|37532.6|37445.2|37425.2|43
1656290400000|2022-06-27 00:40:00|37452.6|37432.6|37475.2|37455.2|37485.2|37465.2|37425.1|37405.1|72
1656290700000|2022-06-27 00:45:00|37480.2|37460.2|37492.7|37472.7|37500.2|37480.2|37472.7|37452.7|25
1656291000000|2022-06-27 00:50:00|37497.7|37477.7|37487.7|37467.7|37535.2|37515.2|37487.7|37467.7|27
1656291300000|2022-06-27 00:55:00|37492.7|37472.7|37532.7|37512.7|37552.7|37532.7|37492.7|37472.7|14
1656291600000|2022-06-27 01:00:00|37522.7|37502.7|37795.2|37775.2|37822.7|37802.7|37512.7|37492.7|211
1656291900000|2022-06-27 01:05:00|37797.7|37777.7|37950.2|37930.2|37960.2|37940.2|37797.7|37777.7|189
1656292200000|2022-06-27 01:10:00|37952.7|37932.7|37887.7|37867.7|37952.7|37932.7|37865.2|37845.2|122
1656292500000|2022-06-27 01:15:00|37885.2|37865.2|37915.2|37895.2|37930.2|37910.2|37862.7|37842.7|62
1656292800000|2022-06-27 01:20:00|37910.2|37890.2|37935.2|37915.2|37935.2|37915.2|37870.2|37850.2|86
1656293100000|2022-06-27 01:25:00|37932.7|37912.7|38022.7|38002.7|38040.2|38020.2|37847.7|37827.7|172
1656293400000|2022-06-27 01:30:00|38027.7|38007.7|38135.2|38115.2|38142.7|38122.7|38020.2|38000.2|248
1656293700000|2022-06-27 01:35:00|38140.2|38120.2|38075.2|38055.2|38192.7|38172.7|38060.2|38040.2|230
1656294000000|2022-06-27 01:40:00|38072.7|38052.7|38020.2|38000.2|38072.7|38052.7|37982.7|37962.7|77
1656294300000|2022-06-27 01:45:00|38022.7|38002.7|37902.7|37882.7|38025.2|38005.2|37897.7|37877.7|137
1656294600000|2022-06-27 01:50:00|37900.2|37880.2|38042.7|38022.7|38067.7|38047.7|37900.2|37880.2|118
1656294900000|2022-06-27 01:55:00|38040.2|38020.2|37957.8|37937.8|38040.2|38020.2|37945.3|37925.3|108
1656295200000|2022-06-27 02:00:00|37960.3|37940.3|37930.3|37910.3|37965.3|37945.3|37925.3|37905.3|49
1656295500000|2022-06-27 02:05:00|37935.3|37915.3|37880.3|37860.3|37940.3|37920.3|37835.3|37815.3|94
1656295800000|2022-06-27 02:10:00|37875.3|37855.3|37885.3|37865.3|37895.3|37875.3|37817.8|37797.8|77
1656296100000|2022-06-27 02:15:00|37882.8|37862.8|37867.8|37847.8|37890.3|37870.3|37850.3|37830.3|24
1656296400000|2022-06-27 02:20:00|37870.3|37850.3|37910.3|37890.3|37910.3|37890.3|37867.8|37847.8|46
1656296700000|2022-06-27 02:25:00|37907.8|37887.8|37945.3|37925.3|37950.3|37930.3|37902.8|37882.8|47
1656297000000|2022-06-27 02:30:00|37942.8|37922.8|38020.3|38000.3|38055.3|38035.3|37940.3|37920.3|179
1656297300000|2022-06-27 02:35:00|38022.8|38002.8|38025.3|38005.3|38055.3|38035.3|38020.3|38000.3|97
1656297600000|2022-06-27 02:40:00|38035.3|38015.3|37975.3|37955.3|38040.3|38020.3|37972.8|37952.8|76
1656297900000|2022-06-27 02:45:00|37977.8|37957.8|38027.8|38007.8|38060.3|38040.3|37977.8|37957.8|71
1656298200000|2022-06-27 02:50:00|38030.3|38010.3|37977.8|37957.8|38032.8|38012.8|37977.8|37957.8|20
1656298500000|2022-06-27 02:55:00|37972.8|37952.8|38012.8|37992.8|38015.3|37995.3|37967.8|37947.8|19
1656298800000|2022-06-27 03:00:00|38010.3|37990.3|37947.8|37927.8|38010.3|37990.3|37905.3|37885.3|68
1656299100000|2022-06-27 03:05:00|37945.3|37925.3|37975.3|37955.3|37975.3|37955.3|37927.8|37907.8|18
1656299400000|2022-06-27 03:10:00|37975.4|37955.4|37967.8|37947.8|37987.9|37967.9|37957.8|37937.8|27
1656299700000|2022-06-27 03:15:00|37972.8|37952.8|37952.9|37932.9|37982.9|37962.9|37942.9|37922.9|13
1656300000000|2022-06-27 03:20:00|37955.4|37935.4|37870.4|37850.4|37960.4|37940.4|37867.9|37847.9|77
1656300300000|2022-06-27 03:25:00|37867.9|37847.9|37835.4|37815.4|37870.4|37850.4|37825.4|37805.4|56
1656300600000|2022-06-27 03:30:00|37840.4|37820.4|37882.9|37862.9|37897.9|37877.9|37840.4|37820.4|34
1656300900000|2022-06-27 03:35:00|37885.4|37865.4|37922.9|37902.9|37922.9|37902.9|37882.9|37862.9|28
1656301200000|2022-06-27 03:40:00|37927.9|37907.9|37925.4|37905.4|37930.4|37910.4|37915.4|37895.4|15
1656301500000|2022-06-27 03:45:00|37927.9|37907.9|37897.9|37877.9|37930.4|37910.4|37885.4|37865.4|14
1656301800000|2022-06-27 03:50:00|37895.4|37875.4|37897.9|37877.9|37917.9|37897.9|37870.4|37850.4|35
1656302100000|2022-06-27 03:55:00|37895.4|37875.4|37882.9|37862.9|37907.9|37887.9|37870.4|37850.4|21
1656302400000|2022-06-27 04:00:00|37880.4|37860.4|37900.4|37880.4|37915.4|37895.4|37877.9|37857.9|17
1656302700000|2022-06-27 04:05:00|37902.9|37882.9|37897.9|37877.9|37902.9|37882.9|37892.9|37872.9|8
1656303000000|2022-06-27 04:10:00|37900.4|37880.4|37913|37893|37915.4|37895.4|37895.5|37875.5|10
1656303300000|2022-06-27 04:15:00|37910.5|37890.5|37923|37903|37923|37903|37897.9|37877.9|2
1656303600000|2022-06-27 04:20:00|37920.5|37900.5|37947.9|37927.9|37947.9|37927.9|37915.5|37895.5|4
1656303900000|2022-06-27 04:25:00|37948|37928|37920.5|37900.5|37948|37928|37913|37893|17
1656304200000|2022-06-27 04:30:00|37918|37898|37890.5|37870.5|37918|37898|37863|37843|48
1656304500000|2022-06-27 04:35:00|37893|37873|37903|37883|37903|37883|37880.5|37860.5|13
1656304800000|2022-06-27 04:40:00|37908|37888|37903|37883|37925.5|37905.5|37900.5|37880.5|18
1656305100000|2022-06-27 04:45:00|37905.5|37885.5|37913|37893|37935.5|37915.5|37905.5|37885.5|25
1656305400000|2022-06-27 04:50:00|37918|37898|37945.5|37925.5|37945.5|37925.5|37915.5|37895.5|10
1656305700000|2022-06-27 04:55:00|37943|37923|38020.5|38000.5|38025.5|38005.5|37943|37923|70
1656306000000|2022-06-27 05:00:00|38018|37998|37958|37938|38023|38003|37953|37933|80
1656306300000|2022-06-27 05:05:00|37960.5|37940.5|37935.5|37915.5|37995.5|37975.5|37935.5|37915.5|16
1656306600000|2022-06-27 05:10:00|37938|37918|37940.5|37920.5|37968|37948|37918|37898|42
1656306900000|2022-06-27 05:15:00|37938|37918|37843|37823|37938|37918|37843|37823|89
1656307200000|2022-06-27 05:20:00|37845.5|37825.5|37878|37858|37910.5|37890.5|37845.5|37825.5|33
1656307500000|2022-06-27 05:25:00|37888|37868|37833|37813|37895.5|37875.5|37828|37808|35
1656307800000|2022-06-27 05:30:00|37828|37808|37643|37623|37838|37818|37643|37623|160
1656308100000|2022-06-27 05:35:00|37645.5|37625.5|37783|37763|37783|37763|37645.5|37625.5|95
1656308400000|2022-06-27 05:40:00|37785.5|37765.5|37823.1|37803.1|37855.6|37835.6|37783|37763|178
1656308700000|2022-06-27 05:45:00|37820.6|37800.6|37815.6|37795.6|37835.5|37815.5|37783.1|37763.1|95
1656309000000|2022-06-27 05:50:00|37813.1|37793.1|37740.6|37720.6|37813.1|37793.1|37723.1|37703.1|40
1656309300000|2022-06-27 05:55:00|37743.1|37723.1|37718.1|37698.1|37763.1|37743.1|37673.1|37653.1|45
1656309600000|2022-06-27 06:00:00|37715.6|37695.6|37695.6|37675.6|37765.6|37745.6|37693.1|37673.1|121
1656309900000|2022-06-27 06:05:00|37690.6|37670.6|37673.1|37653.1|37698.1|37678.1|37648.1|37628.1|61
1656310200000|2022-06-27 06:10:00|37670.6|37650.6|37663.1|37643.1|37693.1|37673.1|37633.1|37613.1|57
1656310500000|2022-06-27 06:15:00|37668.1|37648.1|37658.1|37638.1|37703.1|37683.1|37658.1|37638.1|76
1656310800000|2022-06-27 06:20:00|37655.6|37635.6|37635.6|37615.6|37665.6|37645.6|37610.6|37590.6|92
1656311100000|2022-06-27 06:25:00|37638.1|37618.1|37690.6|37670.6|37693.1|37673.1|37618.1|37598.1|33
1656311400000|2022-06-27 06:30:00|37693.1|37673.1|37748.1|37728.1|37765.6|37745.6|37693.1|37673.1|92
1656311700000|2022-06-27 06:35:00|37750.6|37730.6|37795.7|37775.7|37823.1|37803.1|37740.7|37720.7|81
1656312000000|2022-06-27 06:40:00|37798.2|37778.2|37745.7|37725.7|37798.2|37778.2|37718.2|37698.2|74
1656312300000|2022-06-27 06:45:00|37748.2|37728.2|37703.1|37683.1|37768.1|37748.1|37683.2|37663.2|71
1656312600000|2022-06-27 06:50:00|37703.2|37683.2|37728.2|37708.2|37745.6|37725.6|37695.7|37675.7|71
1656312900000|2022-06-27 06:55:00|37730.6|37710.6|37660.7|37640.7|37730.6|37710.6|37650.7|37630.7|121
1656313200000|2022-06-27 07:00:00|37658.1|37638.1|37710.6|37690.6|37710.6|37690.6|37578.1|37558.1|211
1656313500000|2022-06-27 07:05:00|37708.1|37688.1|37755.6|37735.6|37758.1|37738.1|37670.7|37650.7|71
1656313800000|2022-06-27 07:10:00|37758.1|37738.1|37775.7|37755.7|37800.7|37780.7|37743.2|37723.2|72
1656314100000|2022-06-27 07:15:00|37775.6|37755.6|37978.2|37958.2|38008.1|37988.1|37775.6|37755.6|497
1656314400000|2022-06-27 07:20:00|37973.2|37953.2|37970.6|37950.6|38013.1|37993.1|37908.1|37888.1|123
1656314700000|2022-06-27 07:25:00|37960.6|37940.6|38023.2|38003.2|38043.2|38023.2|37950.6|37930.6|125
1656315000000|2022-06-27 07:30:00|38025.6|38005.6|37988.1|37968.1|38028.1|38008.1|37950.6|37930.6|117
1656315300000|2022-06-27 07:35:00|37990.6|37970.6|37975.6|37955.6|38008.1|37988.1|37940.6|37920.6|70
1656315600000|2022-06-27 07:40:00|37973.2|37953.2|37883.2|37863.2|37973.2|37953.2|37883.2|37863.2|64
1656315900000|2022-06-27 07:45:00|37875.7|37855.7|37918.2|37898.2|37933.1|37913.1|37858.2|37838.2|94
1656316200000|2022-06-27 07:50:00|37920.6|37900.6|37930.7|37910.7|37940.7|37920.7|37900.7|37880.7|35
1656316500000|2022-06-27 07:55:00|37928.2|37908.2|37938.2|37918.2|37993.2|37973.2|37925.7|37905.7|70
1656316800000|2022-06-27 08:00:00|37935.7|37915.7|37760.7|37740.7|37958.2|37938.2|37733.2|37713.2|204
1656317100000|2022-06-27 08:05:00|37763.2|37743.2|37705.7|37685.7|37780.7|37760.7|37685.7|37665.7|177
1656317400000|2022-06-27 08:10:00|37703.2|37683.2|37755.7|37735.7|37785.7|37765.7|37670.7|37650.7|132
1656317700000|2022-06-27 08:15:00|37748.2|37728.2|37725.7|37705.7|37780.7|37760.7|37713.2|37693.2|129
1656318000000|2022-06-27 08:20:00|37728.2|37708.2|37705.7|37685.7|37728.2|37708.2|37668.2|37648.2|96
1656318300000|2022-06-27 08:25:00|37708.2|37688.2|37683.3|37663.3|37708.2|37688.2|37660.7|37640.7|144
1656318600000|2022-06-27 08:30:00|37680.8|37660.8|37650.8|37630.8|37738.2|37718.2|37633.2|37613.2|212
1656318900000|2022-06-27 08:35:00|37655.8|37635.8|37668.3|37648.3|37668.3|37648.3|37608.3|37588.3|154
1656319200000|2022-06-27 08:40:00|37665.8|37645.8|37695.8|37675.8|37713.2|37693.2|37660.7|37640.7|177
1656319500000|2022-06-27 08:45:00|37693.3|37673.3|37758.3|37738.3|37768.3|37748.3|37690.8|37670.8|142
1656319800000|2022-06-27 08:50:00|37755.8|37735.8|37690.8|37670.8|37765.8|37745.8|37680.8|37660.8|91
1656320100000|2022-06-27 08:55:00|37700.8|37680.8|37735.8|37715.8|37740.8|37720.8|37685.8|37665.8|110
1656320400000|2022-06-27 09:00:00|37740.8|37720.8|37750.8|37730.8|37760.8|37740.8|37698.3|37678.3|61
1656320700000|2022-06-27 09:05:00|37748.3|37728.3|37718.3|37698.3|37750.8|37730.8|37703.3|37683.3|26
1656321000000|2022-06-27 09:10:00|37715.8|37695.8|37740.8|37720.8|37770.8|37750.8|37700.8|37680.8|126
1656321300000|2022-06-27 09:15:00|37738.3|37718.3|37750.8|37730.8|37770.8|37750.8|37723.3|37703.3|55
1656321600000|2022-06-27 09:20:00|37745.8|37725.8|37770.8|37750.8|37793.3|37773.3|37745.8|37725.8|88
1656321900000|2022-06-27 09:25:00|37768.3|37748.3|37843.4|37823.4|37885.8|37865.8|37748.3|37728.3|117
1656322200000|2022-06-27 09:30:00|37840.9|37820.9|37745.9|37725.9|37843.3|37823.3|37718.3|37698.3|240
1656322500000|2022-06-27 09:35:00|37745.8|37725.8|37795.9|37775.9|37820.8|37800.8|37745.8|37725.8|124
1656322800000|2022-06-27 09:40:00|37798.3|37778.3|37790.9|37770.9|37833.4|37813.4|37778.4|37758.4|69
1656323100000|2022-06-27 09:45:00|37798.3|37778.3|37740.9|37720.9|37800.9|37780.9|37740.9|37720.9|178
1656323400000|2022-06-27 09:50:00|37743.4|37723.4|37675.9|37655.9|37745.9|37725.9|37675.9|37655.9|114
1656323700000|2022-06-27 09:55:00|37678.4|37658.4|37655.9|37635.9|37698.3|37678.3|37655.9|37635.9|121
1656324000000|2022-06-27 10:00:00|37653.4|37633.4|37675.9|37655.9|37695.9|37675.9|37650.9|37630.9|59
1656324300000|2022-06-27 10:05:00|37673.4|37653.4|37710.9|37690.9|37735.9|37715.9|37638.4|37618.4|86
1656324600000|2022-06-27 10:10:00|37713.4|37693.4|37645.9|37625.9|37718.4|37698.4|37645.9|37625.9|35
1656324900000|2022-06-27 10:15:00|37658.4|37638.4|37685.9|37665.9|37688.4|37668.4|37658.4|37638.4|20
1656325200000|2022-06-27 10:20:00|37688.4|37668.4|37685.9|37665.9|37708.4|37688.4|37685.9|37665.9|18
1656325500000|2022-06-27 10:25:00|37683.4|37663.4|37665.9|37645.9|37713.4|37693.4|37655.9|37635.9|67
1656325800000|2022-06-27 10:30:00|37668.4|37648.4|37678.4|37658.4|37695.9|37675.9|37668.4|37648.4|27
1656326100000|2022-06-27 10:35:00|37675.9|37655.9|37680.9|37660.9|37690.9|37670.9|37660.9|37640.9|28
1656326400000|2022-06-27 10:40:00|37681|37661|37698.4|37678.4|37698.4|37678.4|37668.5|37648.5|38
1656326700000|2022-06-27 10:45:00|37698.5|37678.5|37705.9|37685.9|37715.9|37695.9|37698.4|37678.4|58
1656327000000|2022-06-27 10:50:00|37703.4|37683.4|37698.4|37678.4|37725.9|37705.9|37690.9|37670.9|45
1656327300000|2022-06-27 10:55:00|37695.9|37675.9|37710.9|37690.9|37710.9|37690.9|37670.9|37650.9|66
1656327600000|2022-06-27 11:00:00|37715.9|37695.9|37703.5|37683.5|37735.9|37715.9|37698.4|37678.4|50
1656327900000|2022-06-27 11:05:00|37703.4|37683.4|37738.5|37718.5|37750.9|37730.9|37700.9|37680.9|64
1656328200000|2022-06-27 11:10:00|37741|37721|37748.5|37728.5|37758.5|37738.5|37740.9|37720.9|64
1656328500000|2022-06-27 11:15:00|37751|37731|37721|37701|37761|37741|37706|37686|41
1656328800000|2022-06-27 11:20:00|37718.5|37698.5|37651|37631|37718.5|37698.5|37651|37631|72
1656329100000|2022-06-27 11:25:00|37655.9|37635.9|37598.5|37578.5|37663.5|37643.5|37588.5|37568.5|112
1656329400000|2022-06-27 11:30:00|37601|37581|37636|37616|37648.5|37628.5|37588.5|37568.5|115
1656329700000|2022-06-27 11:35:00|37633.5|37613.5|37676|37656|37678.5|37658.5|37631|37611|46
1656330000000|2022-06-27 11:40:00|37678.5|37658.5|37673.5|37653.5|37683.5|37663.5|37661|37641|29
1656330300000|2022-06-27 11:45:00|37671.1|37651.1|37653.5|37633.5|37681|37661|37653.5|37633.5|297
1656330600000|2022-06-27 11:50:00|37661|37641|37663.5|37643.5|37683.5|37663.5|37661|37641|87
1656330900000|2022-06-27 11:55:00|37666|37646|37698.5|37678.5|37713.5|37693.5|37666|37646|116
1656331200000|2022-06-27 12:00:00|37696|37676|37666|37646|37708.5|37688.5|37636|37616|127
1656331500000|2022-06-27 12:05:00|37668.5|37648.5|37691|37671|37700.9|37680.9|37626|37606|403
1656331800000|2022-06-27 12:10:00|37688.5|37668.5|37783.5|37763.5|37833.5|37813.5|37658.5|37638.5|352
1656332100000|2022-06-27 12:15:00|37781.1|37761.1|37831|37811|37878.5|37858.5|37781|37761|181
1656332400000|2022-06-27 12:20:00|37833.5|37813.5|37801|37781|37858.5|37838.5|37778.6|37758.6|241
1656332700000|2022-06-27 12:25:00|37798.5|37778.5|37733.6|37713.6|37818.6|37798.6|37733.6|37713.6|261
1656333000000|2022-06-27 12:30:00|37731.1|37711.1|37651|37631|37743.6|37723.6|37618.5|37598.5|192
1656333300000|2022-06-27 12:35:00|37648.6|37628.6|37631.1|37611.1|37651.1|37631.1|37613.5|37593.5|155
1656333600000|2022-06-27 12:40:00|37636.1|37616.1|37623.6|37603.6|37638.6|37618.6|37596.1|37576.1|114
1656333900000|2022-06-27 12:45:00|37621.1|37601.1|37658.6|37638.6|37688.6|37668.6|37621.1|37601.1|147
1656334200000|2022-06-27 12:50:00|37661.1|37641.1|37693.6|37673.6|37701.1|37681.1|37636.1|37616.1|216
1656334500000|2022-06-27 12:55:00|37691|37671|37626|37606|37721|37701|37626|37606|498
1656334800000|2022-06-27 13:00:00|37628.5|37608.5|37768.5|37748.5|37788.5|37768.5|37591.1|37571.1|345
1656335100000|2022-06-27 13:05:00|37771|37751|37853.5|37833.5|37853.5|37833.5|37721|37701|477
1656335400000|2022-06-27 13:10:00|37853.6|37833.6|37743.6|37723.6|37856.1|37836.1|37713.6|37693.6|331
1656335700000|2022-06-27 13:15:00|37738.6|37718.6|37678.5|37658.5|37743.6|37723.6|37663.6|37643.6|220
1656336000000|2022-06-27 13:20:00|37678.6|37658.6|37698.6|37678.6|37716|37696|37668.5|37648.5|210
1656336300000|2022-06-27 13:25:00|37701.1|37681.1|37721.1|37701.1|37723.6|37703.6|37648.6|37628.6|187
1656336600000|2022-06-27 13:30:00|37723.6|37703.6|37621.1|37601.1|37746.1|37726.1|37606.1|37586.1|363
1656336900000|2022-06-27 13:35:00|37613.6|37593.6|37603.6|37583.6|37658.6|37638.6|37551.1|37531.1|302
1656337200000|2022-06-27 13:40:00|37601.1|37581.1|37618.6|37598.6|37623.6|37603.6|37548.6|37528.6|213
1656337500000|2022-06-27 13:45:00|37621.1|37601.1|37498.6|37478.6|37623.6|37603.6|37466.1|37446.1|453
1656337800000|2022-06-27 13:50:00|37501.1|37481.1|37593.5|37573.5|37596|37576|37491.1|37471.1|330
1656338100000|2022-06-27 13:55:00|37591|37571|37508.6|37488.6|37601|37581|37503.6|37483.6|289
1656338400000|2022-06-27 14:00:00|37508.5|37488.5|37621.1|37601.1|37656|37636|37508.5|37488.5|593
1656338700000|2022-06-27 14:05:00|37626|37606|37548.5|37528.5|37636|37616|37493.6|37473.6|410
1656339000000|2022-06-27 14:10:00|37551|37531|37513.5|37493.5|37576|37556|37503.6|37483.6|258
1656339300000|2022-06-27 14:15:00|37521.1|37501.1|37601.1|37581.1|37633.6|37613.6|37518.6|37498.6|485
1656339600000|2022-06-27 14:20:00|37598.6|37578.6|37603.6|37583.6|37641.1|37621.1|37553.6|37533.6|649
1656339900000|2022-06-27 14:25:00|37598.6|37578.6|37631.2|37611.2|37651.1|37631.1|37563.7|37543.7|362
1656340200000|2022-06-27 14:30:00|37631.1|37611.1|37696.2|37676.2|37706.1|37686.1|37581.2|37561.2|659
1656340500000|2022-06-27 14:35:00|37698.7|37678.7|37686.1|37666.1|37701.1|37681.1|37648.7|37628.7|227
1656340800000|2022-06-27 14:40:00|37683.7|37663.7|37801.2|37781.2|37803.7|37783.7|37683.7|37663.7|354
1656341100000|2022-06-27 14:45:00|37803.7|37783.7|37811.2|37791.2|37868.7|37848.7|37753.7|37733.7|276
1656341400000|2022-06-27 14:50:00|37813.7|37793.7|37771.2|37751.2|37818.7|37798.7|37753.7|37733.7|205
1656341700000|2022-06-27 14:55:00|37773.7|37753.7|37798.6|37778.6|37798.6|37778.6|37758.7|37738.7|261
1656342000000|2022-06-27 15:00:00|37801.1|37781.1|37893.6|37873.6|37898.5|37878.5|37801.1|37781.1|503
1656342300000|2022-06-27 15:05:00|37891.1|37871.1|37856.1|37836.1|37903.6|37883.6|37846.1|37826.1|259
1656342600000|2022-06-27 15:10:00|37853.6|37833.6|37861.1|37841.1|37876.1|37856.1|37836.1|37816.1|271
1656342900000|2022-06-27 15:15:00|37866.1|37846.1|37786.1|37766.1|37866.1|37846.1|37783.5|37763.5|414
1656343200000|2022-06-27 15:20:00|37786|37766|37816.1|37796.1|37821.1|37801.1|37771.1|37751.1|232
1656343500000|2022-06-27 15:25:00|37813.6|37793.6|37863.6|37843.6|37866.1|37846.1|37801.2|37781.2|194
1656343800000|2022-06-27 15:30:00|37861.2|37841.2|37863.6|37843.6|37908.6|37888.6|37851.1|37831.1|186
1656344100000|2022-06-27 15:35:00|37861.2|37841.2|37891.2|37871.2|37901.1|37881.1|37846.2|37826.2|249
1656344400000|2022-06-27 15:40:00|37888.7|37868.7|37911.2|37891.2|37971.2|37951.2|37886.2|37866.2|405
1656344700000|2022-06-27 15:45:00|37908.7|37888.7|37933.7|37913.7|37933.7|37913.7|37873.7|37853.7|340
1656345000000|2022-06-27 15:50:00|37931.2|37911.2|37888.7|37868.7|37938.7|37918.7|37853.7|37833.7|147
1656345300000|2022-06-27 15:55:00|37896.2|37876.2|37871.2|37851.2|37906.2|37886.2|37833.7|37813.7|155
1656345600000|2022-06-27 16:00:00|37873.7|37853.7|37848.7|37828.7|37883.7|37863.7|37833.7|37813.7|213
1656345900000|2022-06-27 16:05:00|37851.2|37831.2|37808.7|37788.7|37851.2|37831.2|37793.7|37773.7|146
1656346200000|2022-06-27 16:10:00|37811.2|37791.2|37778.6|37758.6|37811.2|37791.2|37753.6|37733.6|407
1656346500000|2022-06-27 16:15:00|37776.1|37756.1|37756.1|37736.1|37781.1|37761.1|37751.2|37731.2|183
1656346800000|2022-06-27 16:20:00|37751.1|37731.1|37681.1|37661.1|37761.1|37741.1|37678.6|37658.6|260
1656347100000|2022-06-27 16:25:00|37678.6|37658.6|37656.1|37636.1|37681|37661|37638.6|37618.6|415
1656347400000|2022-06-27 16:30:00|37658.6|37638.6|37576.1|37556.1|37658.6|37638.6|37566.1|37546.1|427
1656347700000|2022-06-27 16:35:00|37578.6|37558.6|37636.2|37616.2|37636.2|37616.2|37576.1|37556.1|548
1656348000000|2022-06-27 16:40:00|37633.7|37613.7|37651.1|37631.1|37661.2|37641.2|37621.1|37601.1|541
1656348300000|2022-06-27 16:45:00|37653.6|37633.6|37686.1|37666.1|37708.6|37688.6|37648.7|37628.7|577
1656348600000|2022-06-27 16:50:00|37688.6|37668.6|37741.1|37721.1|37748.5|37728.5|37683.5|37663.5|706
1656348900000|2022-06-27 16:55:00|37746|37726|37688.6|37668.6|37758.5|37738.5|37671.1|37651.1|1292
1656349200000|2022-06-27 17:00:00|37691.1|37671.1|37648.6|37628.6|37721.1|37701.1|37613.6|37593.6|512
1656349500000|2022-06-27 17:05:00|37651.1|37631.1|37601.1|37581.1|37656.1|37636.1|37586.1|37566.1|617
1656349800000|2022-06-27 17:10:00|37598.6|37578.6|37636.1|37616.1|37643.6|37623.6|37598.6|37578.6|167
1656350100000|2022-06-27 17:15:00|37638.6|37618.6|37658.6|37638.6|37661.1|37641.1|37623.6|37603.6|155
1656350400000|2022-06-27 17:20:00|37661.1|37641.1|37656.1|37636.1|37671.1|37651.1|37641.1|37621.1|148
1656350700000|2022-06-27 17:25:00|37661|37641|37643.5|37623.5|37661.1|37641.1|37618.6|37598.6|87
1656351000000|2022-06-27 17:30:00|37638.6|37618.6|37603.6|37583.6|37638.6|37618.6|37603.6|37583.6|83
1656351300000|2022-06-27 17:35:00|37606.1|37586.1|37618.6|37598.6|37626.1|37606.1|37601.1|37581.1|104
1656351600000|2022-06-27 17:40:00|37621.1|37601.1|37596.1|37576.1|37626.1|37606.1|37571.2|37551.2|89
1656351900000|2022-06-27 17:45:00|37593.7|37573.7|37568.7|37548.7|37593.7|37573.7|37543.7|37523.7|76
1656352200000|2022-06-27 17:50:00|37571.1|37551.1|37596.2|37576.2|37598.7|37578.7|37571.1|37551.1|188
1656352500000|2022-06-27 17:55:00|37593.7|37573.7|37561.2|37541.2|37593.7|37573.7|37556.2|37536.2|141
1656352800000|2022-06-27 18:00:00|37561.1|37541.1|37581.2|37561.2|37583.6|37563.6|37553.7|37533.7|41
1656353100000|2022-06-27 18:05:00|37578.7|37558.7|37561.2|37541.2|37583.7|37563.7|37543.7|37523.7|30
1656353400000|2022-06-27 18:10:00|37563.7|37543.7|37586.2|37566.2|37588.7|37568.7|37558.7|37538.7|23
1656353700000|2022-06-27 18:15:00|37591.2|37571.2|37616.2|37596.2|37618.6|37598.6|37586.2|37566.2|19
1656354000000|2022-06-27 18:20:00|37618.6|37598.6|37606.2|37586.2|37618.7|37598.7|37603.7|37583.7|20
1656354300000|2022-06-27 18:25:00|37603.7|37583.7|37611.2|37591.2|37616.1|37596.1|37598.7|37578.7|43
1656354600000|2022-06-27 18:30:00|37608.7|37588.7|37588.7|37568.7|37616.2|37596.2|37581.2|37561.2|47
1656354900000|2022-06-27 18:35:00|37586.2|37566.2|37623.7|37603.7|37638.7|37618.7|37583.7|37563.7|31
1656355200000|2022-06-27 18:40:00|37621.2|37601.2|37596.2|37576.2|37623.7|37603.7|37591.2|37571.2|14
1656355500000|2022-06-27 18:45:00|37598.7|37578.7|37603.8|37583.8|37608.7|37588.7|37596.2|37576.2|8
1656355800000|2022-06-27 18:50:00|37601.3|37581.3|37586.3|37566.3|37603.8|37583.8|37576.3|37556.3|25
1656356100000|2022-06-27 18:55:00|37591.3|37571.3|37586.3|37566.3|37608.8|37588.8|37583.8|37563.8|30
1656356400000|2022-06-27 19:00:00|37583.8|37563.8|37551.3|37531.3|37588.8|37568.8|37533.8|37513.8|25
1656356700000|2022-06-27 19:05:00|37548.9|37528.9|37583.8|37563.8|37583.8|37563.8|37538.8|37518.8|6
1656357000000|2022-06-27 19:10:00|37581.3|37561.3|37603.7|37583.7|37603.7|37583.7|37576.3|37556.3|31
1656357300000|2022-06-27 19:15:00|37603.8|37583.8|37618.8|37598.8|37618.8|37598.8|37603.8|37583.8|15
1656357600000|2022-06-27 19:20:00|37616.3|37596.3|37621.3|37601.3|37628.8|37608.8|37613.8|37593.8|14
1656357900000|2022-06-27 19:25:00|37618.9|37598.9|37646.4|37626.4|37653.9|37633.9|37618.8|37598.8|17
1656358200000|2022-06-27 19:30:00|37641.4|37621.4|37618.8|37598.8|37646.3|37626.3|37616.4|37596.4|41
1656358500000|2022-06-27 19:35:00|37616.4|37596.4|37591.4|37571.4|37616.4|37596.4|37578.9|37558.9|16
1656358800000|2022-06-27 19:40:00|37591.3|37571.3|37618.9|37598.9|37626.3|37606.3|37586.4|37566.4|7
1656359100000|2022-06-27 19:45:00|37621.3|37601.3|37608.9|37588.9|37633.8|37613.8|37606.4|37586.4|5
1656359400000|2022-06-27 19:50:00|37608.8|37588.8|37588.9|37568.9|37613.9|37593.9|37578.9|37558.9|48
1656359700000|2022-06-27 19:55:00|37591.4|37571.4|37611.4|37591.4|37611.4|37591.4|37588.9|37568.9|28
1656360000000|2022-06-27 20:00:00|37608.9|37588.9|37641.5|37621.5|37641.5|37621.5|37608.9|37588.9|31
1656360300000|2022-06-27 20:05:00|37643.9|37623.9|37653.9|37633.9|37658.9|37638.9|37641.5|37621.5|26
1656360600000|2022-06-27 20:10:00|37654|37634|37649|37629|37654|37634|37646.5|37626.5|9
1656360900000|2022-06-27 20:15:00|37651.5|37631.5|37644|37624|37651.5|37631.5|37643.9|37623.9|25
1656361200000|2022-06-27 20:20:00|37641.5|37621.5|37639|37619|37641.5|37621.5|37631.5|37611.5|5
1656361500000|2022-06-27 20:25:00|37641.5|37621.5|37639|37619|37644|37624|37634|37614|19
1656361800000|2022-06-27 20:30:00|37641.5|37621.5|37634|37614|37641.5|37621.5|37633.9|37613.9|21
1656362100000|2022-06-27 20:35:00|37631.5|37611.5|37628.9|37608.9|37634|37614|37626.5|37606.5|15
1656362400000|2022-06-27 20:40:00|37631.4|37611.4|37629|37609|37634|37614|37626.5|37606.5|11
1656362700000|2022-06-27 20:45:00|37628.9|37608.9|37636.4|37616.4|37646.5|37626.5|37628.9|37608.9|35
1656363000000|2022-06-27 20:50:00|37636.5|37616.5|37596.5|37576.5|37636.5|37616.5|37596.5|37576.5|28
1656363300000|2022-06-27 20:55:00|37599|37579|37606.5|37586.5|37611.5|37591.5|37596.5|37576.5|21
1656367200000|2022-06-27 22:00:00|37621.4|37601.4|37639.1|37619.1|37661.6|37641.6|37604|37584|39
1656367500000|2022-06-27 22:05:00|37636.6|37616.6|37624.1|37604.1|37636.6|37616.6|37624.1|37604.1|20
1656367800000|2022-06-27 22:10:00|37624.2|37604.2|37616.5|37596.5|37624.2|37604.2|37616.5|37596.5|8
1656368100000|2022-06-27 22:15:00|37614|37594|37584|37564|37614|37594|37584|37564|12
1656368400000|2022-06-27 22:20:00|37586.5|37566.5|37586.5|37566.5|37596.4|37576.4|37581.6|37561.6|29
1656368700000|2022-06-27 22:25:00|37584.1|37564.1|37584.1|37564.1|37586.6|37566.6|37584|37564|5
1656369000000|2022-06-27 22:30:00|37576.6|37556.6|37581.5|37561.5|37591.5|37571.5|37576.6|37556.6|10
1656369300000|2022-06-27 22:35:00|37584|37564|37579|37559|37584|37564|37574.1|37554.1|20
1656369600000|2022-06-27 22:40:00|||||||||2
1656369900000|2022-06-27 22:45:00|37586.5|37566.5|37604|37584|37606.5|37586.5|37586.5|37566.5|8
1656370200000|2022-06-27 22:50:00|37601.5|37581.5|37589.2|37569.2|37601.5|37581.5|37586.7|37566.7|9
1656370500000|2022-06-27 22:55:00|37591.6|37571.6|37594.2|37574.2|37596.7|37576.7|37591.6|37571.6|14
1656370800000|2022-06-27 23:00:00|37596.7|37576.7|37626.6|37606.6|37634.1|37614.1|37596.7|37576.7|33
1656371100000|2022-06-27 23:05:00|37624.1|37604.1|37604.2|37584.2|37624.1|37604.1|37601.7|37581.7|7
1656371400000|2022-06-27 23:10:00|37606.7|37586.7|37606.6|37586.6|37614.2|37594.2|37604.2|37584.2|6
1656371700000|2022-06-27 23:15:00|37604.2|37584.2|37604.2|37584.2|37606.7|37586.7|37599.2|37579.2|8
1656372000000|2022-06-27 23:20:00|37606.7|37586.7|37601.7|37581.7|37606.7|37586.7|37601.7|37581.7|6
1656372300000|2022-06-27 23:25:00|37604.2|37584.2|37616.7|37596.7|37619.2|37599.2|37604.2|37584.2|18
1656372600000|2022-06-27 23:30:00|37614.2|37594.2|37609.2|37589.2|37614.2|37594.2|37609.2|37589.2|9
1656372900000|2022-06-27 23:35:00|37611.6|37591.6|37609.2|37589.2|37611.7|37591.7|37606.7|37586.7|10
1656373200000|2022-06-27 23:40:00|37606.7|37586.7|37606.7|37586.7|37609.2|37589.2|37604.2|37584.2|6
1656373500000|2022-06-27 23:45:00|37609.2|37589.2|37604.2|37584.2|37609.2|37589.2|37604.2|37584.2|7
1656373800000|2022-06-27 23:50:00|37599.2|37579.2|37584.2|37564.2|37599.2|37579.2|37581.7|37561.7|15
1656374100000|2022-06-27 23:55:00|37574.2|37554.2|37566.7|37546.7|37574.2|37554.2|37561.7|37541.7|35
1656374400000|2022-06-28 00:00:00|37564.2|37544.2|37669.2|37649.2|37694.2|37674.2|37561.7|37541.7|130
1656374700000|2022-06-28 00:05:00|37666.7|37646.7|37581.8|37561.8|37666.7|37646.7|37579.3|37559.3|63
1656375000000|2022-06-28 00:10:00|37579.3|37559.3|37536.7|37516.7|37579.3|37559.3|37481.8|37461.8|117
1656375300000|2022-06-28 00:15:00|37539.2|37519.2|37501.7|37481.7|37551.8|37531.8|37501.7|37481.7|29
1656375600000|2022-06-28 00:20:00|37499.2|37479.2|37459.3|37439.3|37499.2|37479.2|37436.8|37416.8|102
1656375900000|2022-06-28 00:25:00|37461.8|37441.8|37474.3|37454.3|37476.8|37456.8|37436.8|37416.8|46
1656376200000|2022-06-28 00:30:00|37476.8|37456.8|37489.3|37469.3|37511.7|37491.7|37476.8|37456.8|37
1656376500000|2022-06-28 00:35:00|37486.8|37466.8|37486.8|37466.8|37499.3|37479.3|37481.8|37461.8|37
1656376800000|2022-06-28 00:40:00|37481.9|37461.9|37506.8|37486.8|37511.8|37491.8|37481.9|37461.9|17
1656377100000|2022-06-28 00:45:00|37504.4|37484.4|37489.3|37469.3|37504.4|37484.4|37479.3|37459.3|45
1656377400000|2022-06-28 00:50:00|37486.8|37466.8|37459.3|37439.3|37486.8|37466.8|37444.3|37424.3|50
1656377700000|2022-06-28 00:55:00|37461.8|37441.8|37494.4|37474.4|37496.9|37476.9|37449.3|37429.3|71
1656378000000|2022-06-28 01:00:00|37491.8|37471.8|37649.4|37629.4|37669.3|37649.3|37486.9|37466.9|422
1656378300000|2022-06-28 01:05:00|37651.9|37631.9|37559.4|37539.4|37651.9|37631.9|37541.9|37521.9|190
1656378600000|2022-06-28 01:10:00|37561.9|37541.9|37646.8|37626.8|37646.9|37626.9|37554.4|37534.4|121
1656378900000|2022-06-28 01:15:00|37646.9|37626.9|37684.4|37664.4|37686.9|37666.9|37641.9|37621.9|157
1656379200000|2022-06-28 01:20:00|37686.8|37666.8|37594.3|37574.3|37701.8|37681.8|37586.9|37566.9|86
1656379500000|2022-06-28 01:25:00|37594.4|37574.4|37571.9|37551.9|37621.9|37601.9|37554.4|37534.4|104
1656379800000|2022-06-28 01:30:00|37569.4|37549.4|37539.4|37519.4|37581.9|37561.9|37526.9|37506.9|120
1656380100000|2022-06-28 01:35:00|37536.9|37516.9|37521.9|37501.9|37561.9|37541.9|37514.4|37494.4|102
1656380400000|2022-06-28 01:40:00|37524.4|37504.4|37556.9|37536.9|37569.4|37549.4|37519.4|37499.4|62
1656380700000|2022-06-28 01:45:00|37561.8|37541.8|37554.4|37534.4|37561.9|37541.9|37519.4|37499.4|121
1656381000000|2022-06-28 01:50:00|37556.9|37536.9|37559.4|37539.4|37594.4|37574.4|37541.9|37521.9|81
1656381300000|2022-06-28 01:55:00|37554.5|37534.5|37561.9|37541.9|37569.4|37549.4|37536.9|37516.9|114
1656381600000|2022-06-28 02:00:00|37564.4|37544.4|37641.9|37621.9|37656.9|37636.9|37561.9|37541.9|113
1656381900000|2022-06-28 02:05:00|37646.8|37626.8|37654.4|37634.4|37656.9|37636.9|37614.4|37594.4|81
1656382200000|2022-06-28 02:10:00|37651.9|37631.9|37621.9|37601.9|37654.4|37634.4|37621.9|37601.9|52
1656382500000|2022-06-28 02:15:00|37624.4|37604.4|37624.4|37604.4|37631.9|37611.9|37619.4|37599.4|35
1656382800000|2022-06-28 02:20:00|37626.9|37606.9|37612|37592|37631.9|37611.9|37607|37587|33
1656383100000|2022-06-28 02:25:00|37609.5|37589.5|37607|37587|37617|37597|37572|37552|74
1656383400000|2022-06-28 02:30:00|37609.5|37589.5|37629.4|37609.4|37652|37632|37609.5|37589.5|82
1656383700000|2022-06-28 02:35:00|37629.5|37609.5|37627|37607|37629.5|37609.5|37589.4|37569.4|59
1656384000000|2022-06-28 02:40:00|37631.9|37611.9|37609.4|37589.4|37634.4|37614.4|37606.9|37586.9|45
1656384300000|2022-06-28 02:45:00|37607|37587|37609.4|37589.4|37629.4|37609.4|37606.9|37586.9|35
1656384600000|2022-06-28 02:50:00|37611.9|37591.9|37664.4|37644.4|37666.9|37646.9|37611.9|37591.9|59
1656384900000|2022-06-28 02:55:00|37662|37642|37667|37647|37669.4|37649.4|37641.9|37621.9|68
1656385200000|2022-06-28 03:00:00|37669.4|37649.4|37637|37617|37669.4|37649.4|37624.5|37604.5|25
1656385500000|2022-06-28 03:05:00|37634.5|37614.5|37634.6|37614.6|37644.6|37624.6|37632|37612|46
1656385800000|2022-06-28 03:10:00|37637.1|37617.1|37624.6|37604.6|37637.1|37617.1|37614.6|37594.6|38
1656386100000|2022-06-28 03:15:00|37627.1|37607.1|37604.6|37584.6|37632.1|37612.1|37594.6|37574.6|102
1656386400000|2022-06-28 03:20:00|37609.6|37589.6|37612.1|37592.1|37617.1|37597.1|37579.7|37559.7|69
1656386700000|2022-06-28 03:25:00|37622.1|37602.1|37632.1|37612.1|37642.1|37622.1|37622.1|37602.1|17
1656387000000|2022-06-28 03:30:00|37634.6|37614.6|37627.1|37607.1|37634.6|37614.6|37622.1|37602.1|9
1656387300000|2022-06-28 03:35:00|37624.7|37604.7|37622.1|37602.1|37627.1|37607.1|37612.1|37592.1|20
1656387600000|2022-06-28 03:40:00|37619.7|37599.7|37632.1|37612.1|37639.6|37619.6|37619.7|37599.7|13
1656387900000|2022-06-28 03:45:00|37634.6|37614.6|37644.6|37624.6|37644.7|37624.7|37634.6|37614.6|38
1656388200000|2022-06-28 03:50:00|37644.7|37624.7|37652.1|37632.1|37657.1|37637.1|37639.7|37619.7|21
1656388500000|2022-06-28 03:55:00|37649.6|37629.6|37662.1|37642.1|37674.6|37654.6|37642.1|37622.1|38
1656388800000|2022-06-28 04:00:00|37664.5|37644.5|37682|37662|37682|37662|37654.6|37634.6|11
1656389100000|2022-06-28 04:05:00|37684.5|37664.5|37692.1|37672.1|37694.6|37674.6|37677.1|37657.1|28
1656389400000|2022-06-28 04:10:00|37689.6|37669.6|37757|37737|37757|37737|37689.6|37669.6|62
1656389700000|2022-06-28 04:15:00|37754.6|37734.6|37727|37707|37762|37742|37727|37707|37
1656390000000|2022-06-28 04:20:00|37727.1|37707.1|37712|37692|37729.5|37709.5|37709.5|37689.5|24
1656390300000|2022-06-28 04:25:00|37714.5|37694.5|37707.1|37687.1|37714.5|37694.5|37699.6|37679.6|24
1656390600000|2022-06-28 04:30:00|37704.6|37684.6|37697|37677|37707.1|37687.1|37692.1|37672.1|37
1656390900000|2022-06-28 04:35:00|37699.5|37679.5|37662.1|37642.1|37702|37682|37662.1|37642.1|32
1656391200000|2022-06-28 04:40:00|37664.5|37644.5|37647.1|37627.1|37664.6|37644.6|37642.1|37622.1|13
1656391500000|2022-06-28 04:45:00|37652|37632|37687.1|37667.1|37694.6|37674.6|37647.1|37627.1|23
1656391800000|2022-06-28 04:50:00|37687|37667|37677|37657|37687|37667|37672.1|37652.1|12
1656392100000|2022-06-28 04:55:00|37679.5|37659.5|37664.5|37644.5|37682|37662|37662.1|37642.1|16
1656392400000|2022-06-28 05:00:00|37662.1|37642.1|37672|37652|37697.1|37677.1|37662.1|37642.1|28
1656392700000|2022-06-28 05:05:00|37669.5|37649.5|37657|37637|37674.5|37654.5|37634.6|37614.6|24
1656393000000|2022-06-28 05:10:00|37657.1|37637.1|37667.1|37647.1|37669.7|37649.7|37657.1|37637.1|17
1656393300000|2022-06-28 05:15:00|37667.2|37647.2|37654.6|37634.6|37669.7|37649.7|37647.2|37627.2|48
1656393600000|2022-06-28 05:20:00|37657.1|37637.1|37627.1|37607.1|37657.1|37637.1|37622.1|37602.1|50
1656393900000|2022-06-28 05:25:00|37624.6|37604.6|37622.2|37602.2|37637|37617|37602.2|37582.2|46
1656394200000|2022-06-28 05:30:00|37619.6|37599.6|37707.1|37687.1|37719.7|37699.7|37619.6|37599.6|80
1656394500000|2022-06-28 05:35:00|37707.2|37687.2|37667.1|37647.1|37739.7|37719.7|37667.1|37647.1|45
1656394800000|2022-06-28 05:40:00|37664.7|37644.7|37677.1|37657.1|37707.1|37687.1|37664.7|37644.7|55
1656395100000|2022-06-28 05:45:00|37672.1|37652.1|37657.1|37637.1|37692.1|37672.1|37657.1|37637.1|45
1656395400000|2022-06-28 05:50:00|37654.6|37634.6|37692.1|37672.1|37694.6|37674.6|37644.7|37624.7|61
1656395700000|2022-06-28 05:55:00|37692.2|37672.2|37737.2|37717.2|37744.6|37724.6|37692.2|37672.2|68
1656396000000|2022-06-28 06:00:00|37739.7|37719.7|37727.2|37707.2|37747.2|37727.2|37717.2|37697.2|59
1656396300000|2022-06-28 06:05:00|37724.7|37704.7|37967.2|37947.2|37987.2|37967.2|37722.2|37702.2|450
1656396600000|2022-06-28 06:10:00|37969.6|37949.6|38017.2|37997.2|38022.2|38002.2|37959.7|37939.7|493
1656396900000|2022-06-28 06:15:00|38014.7|37994.7|38087.2|38067.2|38094.7|38074.7|38009.7|37989.7|332
1656397200000|2022-06-28 06:20:00|38084.7|38064.7|38047.2|38027.2|38142.1|38122.1|38037.2|38017.2|411
1656397500000|2022-06-28 06:25:00|38042.2|38022.2|38137.2|38117.2|38142.2|38122.2|38017.2|37997.2|192
1656397800000|2022-06-28 06:30:00|38134.8|38114.8|38254.5|38234.5|38262.1|38242.1|38127.2|38107.2|527
1656398100000|2022-06-28 06:35:00|38257|38237|38222.2|38202.2|38312.1|38292.1|38179.6|38159.6|384
1656398400000|2022-06-28 06:40:00|38224.7|38204.7|38282.3|38262.3|38334.7|38314.7|38222.2|38202.2|355
1656398700000|2022-06-28 06:45:00|38277.4|38257.4|38292.3|38272.3|38324.8|38304.8|38262.4|38242.4|249
1656399000000|2022-06-28 06:50:00|38289.8|38269.8|38279.8|38259.8|38299.8|38279.8|38199.8|38179.8|346
1656399300000|2022-06-28 06:55:00|38279.7|38259.7|38257.3|38237.3|38287.2|38267.2|38219.8|38199.8|220
1656399600000|2022-06-28 07:00:00|38254.8|38234.8|38279.8|38259.8|38307.4|38287.4|38184.8|38164.8|199
1656399900000|2022-06-28 07:05:00|38279.9|38259.9|38219.8|38199.8|38282.3|38262.3|38202.3|38182.3|120
1656400200000|2022-06-28 07:10:00|38222.3|38202.3|38272.3|38252.3|38289.8|38269.8|38219.8|38199.8|138
1656400500000|2022-06-28 07:15:00|38272.4|38252.4|38287.3|38267.3|38352.4|38332.4|38257.4|38237.4|331
1656400800000|2022-06-28 07:20:00|38289.8|38269.8|38227.3|38207.3|38299.8|38279.8|38219.9|38199.9|140
1656401100000|2022-06-28 07:25:00|38224.9|38204.9|38147.3|38127.3|38234.8|38214.8|38127.4|38107.4|262
1656401400000|2022-06-28 07:30:00|38144.9|38124.9|38164.9|38144.9|38167.3|38147.3|38084.8|38064.8|200
1656401700000|2022-06-28 07:35:00|38164.8|38144.8|38189.9|38169.9|38234.8|38214.8|38159.8|38139.8|137
1656402000000|2022-06-28 07:40:00|38192.3|38172.3|38172.4|38152.4|38192.4|38172.4|38162.3|38142.3|81
1656402300000|2022-06-28 07:45:00|38174.8|38154.8|38169.8|38149.8|38189.8|38169.8|38157.3|38137.3|97
1656402600000|2022-06-28 07:50:00|38172.2|38152.2|38167.4|38147.4|38192.5|38172.5|38157.5|38137.5|55
1656402900000|2022-06-28 07:55:00|38169.8|38149.8|38187.5|38167.5|38195|38175|38169.8|38149.8|28
1656403200000|2022-06-28 08:00:00|38189.9|38169.9|38219.9|38199.9|38227.4|38207.4|38165|38145|123
1656403500000|2022-06-28 08:05:00|38217.4|38197.4|38134.9|38114.9|38217.4|38197.4|38134.9|38114.9|82
1656403800000|2022-06-28 08:10:00|38132.4|38112.4|38199.9|38179.9|38199.9|38179.9|38132.4|38112.4|60
1656404100000|2022-06-28 08:15:00|38197.4|38177.4|38194.9|38174.9|38232.3|38212.3|38185|38165|67
1656404400000|2022-06-28 08:20:00|38197.4|38177.4|38217.4|38197.4|38224.9|38204.9|38197.4|38177.4|41
1656404700000|2022-06-28 08:25:00|38219.9|38199.9|38184.9|38164.9|38224.8|38204.8|38177.4|38157.4|57
1656405000000|2022-06-28 08:30:00|38187.4|38167.4|38232.4|38212.4|38237.4|38217.4|38184.9|38164.9|30
1656405300000|2022-06-28 08:35:00|38224.9|38204.9|38264.8|38244.8|38267.3|38247.3|38210|38190|110
1656405600000|2022-06-28 08:40:00|38262.3|38242.3|38259.8|38239.8|38289.7|38269.7|38259.8|38239.8|89
1656405900000|2022-06-28 08:45:00|38262.2|38242.2|38264.7|38244.7|38272.3|38252.3|38242.4|38222.4|83
1656406200000|2022-06-28 08:50:00|38264.8|38244.8|38267.2|38247.2|38272.3|38252.3|38262.3|38242.3|59
1656406500000|2022-06-28 08:55:00|38267.3|38247.3|38282.3|38262.3|38307.3|38287.3|38262.3|38242.3|144
1656406800000|2022-06-28 09:00:00|38284.8|38264.8|38344.8|38324.8|38354.8|38334.8|38282.4|38262.4|128
1656407100000|2022-06-28 09:05:00|38342.3|38322.3|38404.7|38384.7|38404.7|38384.7|38332.3|38312.3|191
1656407400000|2022-06-28 09:10:00|38407.2|38387.2|38339.8|38319.8|38412.1|38392.1|38339.8|38319.8|129
1656407700000|2022-06-28 09:15:00|38339.7|38319.7|38289.7|38269.7|38339.7|38319.7|38284.7|38264.7|110
1656408000000|2022-06-28 09:20:00|38287.2|38267.2|38267.2|38247.2|38312.2|38292.2|38259.7|38239.7|62
1656408300000|2022-06-28 09:25:00|38262.3|38242.3|38304.7|38284.7|38317.2|38297.2|38262.2|38242.2|68
1656408600000|2022-06-28 09:30:00|38302.2|38282.2|38324.7|38304.7|38324.7|38304.7|38282.3|38262.3|66
1656408900000|2022-06-28 09:35:00|38322.3|38302.3|38399.7|38379.7|38404.7|38384.7|38322.2|38302.2|169
1656409200000|2022-06-28 09:40:00|38399.8|38379.8|38462.3|38442.3|38472.2|38452.2|38399.8|38379.8|355
1656409500000|2022-06-28 09:45:00|38464.7|38444.7|38502.3|38482.3|38504.7|38484.7|38452.2|38432.2|204
1656409800000|2022-06-28 09:50:00|38497.3|38477.3|38417.3|38397.3|38497.3|38477.3|38417.3|38397.3|143
1656410100000|2022-06-28 09:55:00|38394.8|38374.8|38394.8|38374.8|38422.3|38402.3|38379.8|38359.8|120
1656410400000|2022-06-28 10:00:00|38397.3|38377.3|38377.3|38357.3|38397.3|38377.3|38374.8|38354.8|77
1656410700000|2022-06-28 10:05:00|38379.7|38359.7|38307.2|38287.2|38379.8|38359.8|38307.2|38287.2|188
1656411000000|2022-06-28 10:10:00|38304.8|38284.8|38302.3|38282.3|38332.3|38312.3|38294.8|38274.8|148
1656411300000|2022-06-28 10:15:00|38304.8|38284.8|38247.3|38227.3|38307.3|38287.3|38244.8|38224.8|116
1656411600000|2022-06-28 10:20:00|38252.3|38232.3|38302.3|38282.3|38314.8|38294.8|38252.3|38232.3|156
1656411900000|2022-06-28 10:25:00|38299.8|38279.8|38262.2|38242.2|38304.7|38284.7|38257.3|38237.3|138
1656412200000|2022-06-28 10:30:00|38259.8|38239.8|38267.4|38247.4|38277.4|38257.4|38252.4|38232.4|50
1656412500000|2022-06-28 10:35:00|38262.4|38242.4|38154.8|38134.8|38262.4|38242.4|38087.3|38067.3|313
1656412800000|2022-06-28 10:40:00|38157.2|38137.2|38139.8|38119.8|38157.2|38137.2|38064.8|38044.8|341
1656413100000|2022-06-28 10:45:00|38139.9|38119.9|38149.8|38129.8|38152.3|38132.3|38122.4|38102.4|96
1656413400000|2022-06-28 10:50:00|38152.3|38132.3|38157.3|38137.3|38187.3|38167.3|38129.9|38109.9|99
1656413700000|2022-06-28 10:55:00|38164.8|38144.8|38214.8|38194.8|38234.8|38214.8|38159.8|38139.8|164
1656414000000|2022-06-28 11:00:00|38209.9|38189.9|38162.2|38142.2|38219.8|38199.8|38147.3|38127.3|67
1656414300000|2022-06-28 11:05:00|38162.3|38142.3|38204.7|38184.7|38204.7|38184.7|38152.2|38132.2|74
1656414600000|2022-06-28 11:10:00|38202.2|38182.2|38207.2|38187.2|38234.8|38214.8|38199.7|38179.7|175
1656414900000|2022-06-28 11:15:00|38207.3|38187.3|38202.3|38182.3|38239.7|38219.7|38202.3|38182.3|89
1656415200000|2022-06-28 11:20:00|38204.8|38184.8|38239.9|38219.9|38242.4|38222.4|38197.3|38177.3|100
1656415500000|2022-06-28 11:25:00|38244.8|38224.8|38227.3|38207.3|38257.4|38237.4|38207.2|38187.2|58
1656415800000|2022-06-28 11:30:00|38224.8|38204.8|38294.8|38274.8|38294.8|38274.8|38204.9|38184.9|167
1656416100000|2022-06-28 11:35:00|38292.4|38272.4|38294.8|38274.8|38317.2|38297.2|38264.9|38244.9|186
1656416400000|2022-06-28 11:40:00|38292.4|38272.4|38269.9|38249.9|38307.3|38287.3|38239.7|38219.7|183
1656416700000|2022-06-28 11:45:00|38267.4|38247.4|38287.4|38267.4|38292.4|38272.4|38257.4|38237.4|82
1656417000000|2022-06-28 11:50:00|38292.3|38272.3|38294.9|38274.9|38294.9|38274.9|38247.4|38227.4|105
1656417300000|2022-06-28 11:55:00|38292.4|38272.4|38377.4|38357.4|38377.5|38357.5|38277.4|38257.4|162
1656417600000|2022-06-28 12:00:00|38379.9|38359.9|38399.9|38379.9|38409.9|38389.9|38342.4|38322.4|305
1656417900000|2022-06-28 12:05:00|38397.4|38377.4|38379.9|38359.9|38404.7|38384.7|38379.9|38359.9|210
1656418200000|2022-06-28 12:10:00|38384.8|38364.8|38269.9|38249.9|38389.8|38369.8|38269.9|38249.9|578
1656418500000|2022-06-28 12:15:00|38267.5|38247.5|38309.9|38289.9|38339.9|38319.9|38234.9|38214.9|302
1656418800000|2022-06-28 12:20:00|38307.5|38287.5|38259.9|38239.9|38322.4|38302.4|38255|38235|178
1656419100000|2022-06-28 12:25:00|38262.4|38242.4|38197.4|38177.4|38262.4|38242.4|38177.6|38157.6|342
1656419400000|2022-06-28 12:30:00|38194.9|38174.9|38127.4|38107.4|38217.4|38197.4|38127.4|38107.4|352
1656419700000|2022-06-28 12:35:00|38124.9|38104.9|38132.4|38112.4|38147.4|38127.4|38119.9|38099.9|419
1656420000000|2022-06-28 12:40:00|38132.5|38112.5|38077.7|38057.7|38147.5|38127.5|38072.6|38052.6|423
1656420300000|2022-06-28 12:45:00|38075.2|38055.2|38105.1|38085.1|38115|38095|38067.8|38047.8|202
1656420600000|2022-06-28 12:50:00|38107.5|38087.5|38112.4|38092.4|38119.9|38099.9|38090.1|38070.1|165
1656420900000|2022-06-28 12:55:00|38112.3|38092.3|38092.5|38072.5|38137.5|38117.5|38092.5|38072.5|178
1656421200000|2022-06-28 13:00:00|38092.4|38072.4|37980|37960|38107.5|38087.5|37955|37935|805
1656421500000|2022-06-28 13:05:00|37982.4|37962.4|37980|37960|38045|38025|37927.5|37907.5|590
1656421800000|2022-06-28 13:10:00|37977.5|37957.5|37960|37940|38007.6|37987.6|37937.5|37917.5|434
1656422100000|2022-06-28 13:15:00|37957.6|37937.6|37975|37955|37992.5|37972.5|37932.5|37912.5|631
1656422400000|2022-06-28 13:20:00|37980|37960|38007.5|37987.5|38067.5|38047.5|37980|37960|466
1656422700000|2022-06-28 13:25:00|38009.9|37989.9|37977.4|37957.4|38012.5|37992.5|37952.5|37932.5|237
1656423000000|2022-06-28 13:30:00|37975|37955|38039.7|38019.7|38072.4|38052.4|37970|37950|548
1656423300000|2022-06-28 13:35:00|38039.8|38019.8|38077.4|38057.4|38092.4|38072.4|38025|38005|446
1656423600000|2022-06-28 13:40:00|38072.5|38052.5|38064.9|38044.9|38072.5|38052.5|37982.5|37962.5|431
1656423900000|2022-06-28 13:45:00|38067.4|38047.4|38024.9|38004.9|38094.8|38074.8|37984.9|37964.9|680
1656424200000|2022-06-28 13:50:00|38027.3|38007.3|38037.4|38017.4|38049.9|38029.9|37999.9|37979.9|396
1656424500000|2022-06-28 13:55:00|38034.9|38014.9|38059.8|38039.8|38062.3|38042.3|38024.8|38004.8|226
1656424800000|2022-06-28 14:00:00|38059.9|38039.9|38017.4|37997.4|38062.4|38042.4|38009.9|37989.9|332
1656425100000|2022-06-28 14:05:00|38015|37995|37927.5|37907.5|38027.4|38007.4|37917.5|37897.5|446
1656425400000|2022-06-28 14:10:00|37927.4|37907.4|37987.4|37967.4|37994.9|37974.9|37917.6|37897.6|578
1656425700000|2022-06-28 14:15:00|37987.5|37967.5|37945|37925|37989.9|37969.9|37932.6|37912.6|360
1656426000000|2022-06-28 14:20:00|37942.5|37922.5|37910|37890|37942.5|37922.5|37872.6|37852.6|391
1656426300000|2022-06-28 14:25:00|37907.5|37887.5|37880.1|37860.1|37922.5|37902.5|37837.5|37817.5|357
1656426600000|2022-06-28 14:30:00|37877.6|37857.6|37775.1|37755.1|37877.6|37857.6|37765.1|37745.1|650
1656426900000|2022-06-28 14:35:00|37772.6|37752.6|37782.6|37762.6|37799.9|37779.9|37690.1|37670.1|491
1656427200000|2022-06-28 14:40:00|37780.1|37760.1|37812.6|37792.6|37825.1|37805.1|37745.1|37725.1|382
1656427500000|2022-06-28 14:45:00|37815.1|37795.1|37767.6|37747.6|37827.6|37807.6|37717.5|37697.5|422
1656427800000|2022-06-28 14:50:00|37765.1|37745.1|37752.5|37732.5|37790|37770|37697.6|37677.6|435
1656428100000|2022-06-28 14:55:00|37750.1|37730.1|37815|37795|37815|37795|37747.5|37727.5|227
1656428400000|2022-06-28 15:00:00|37819.9|37799.9|37877.6|37857.6|37895.2|37875.2|37775.1|37755.1|479
1656428700000|2022-06-28 15:05:00|37885|37865|37937.6|37917.6|37947.6|37927.6|37865.1|37845.1|533
1656429000000|2022-06-28 15:10:00|37940|37920|37922.7|37902.7|37952.6|37932.6|37910.2|37890.2|399
1656429300000|2022-06-28 15:15:00|37920.2|37900.2|37897.6|37877.6|37937.6|37917.6|37882.7|37862.7|219
1656429600000|2022-06-28 15:20:00|37895.1|37875.1|37782.7|37762.7|37895.1|37875.1|37782.7|37762.7|495
1656429900000|2022-06-28 15:25:00|37780.3|37760.3|37752.8|37732.8|37782.8|37762.8|37717.8|37697.8|277
1656430200000|2022-06-28 15:30:00|37750.3|37730.3|37777.7|37757.7|37797.8|37777.8|37737.8|37717.8|492
1656430500000|2022-06-28 15:35:00|37777.8|37757.8|37760.3|37740.3|37825.1|37805.1|37757.8|37737.8|199
1656430800000|2022-06-28 15:40:00|37757.8|37737.8|37625.3|37605.3|37760.3|37740.3|37625.3|37605.3|528
1656431100000|2022-06-28 15:45:00|37627.8|37607.8|37597.8|37577.8|37642.8|37622.8|37567.8|37547.8|481
1656431400000|2022-06-28 15:50:00|37600.2|37580.2|37567.8|37547.8|37655.3|37635.3|37567.8|37547.8|325
1656431700000|2022-06-28 15:55:00|37562.8|37542.8|37670.3|37650.3|37687.8|37667.8|37562.8|37542.8|290
1656432000000|2022-06-28 16:00:00|37667.9|37647.9|37575.3|37555.3|37667.9|37647.9|37575.3|37555.3|171
1656432300000|2022-06-28 16:05:00|37575.4|37555.4|37655.3|37635.3|37662.9|37642.9|37572.9|37552.9|300
1656432600000|2022-06-28 16:10:00|37652.7|37632.7|37685.4|37665.4|37747.7|37727.7|37645.4|37625.4|208
1656432900000|2022-06-28 16:15:00|37685.3|37665.3|37722.9|37702.9|37755.1|37735.1|37675.3|37655.3|270
1656433200000|2022-06-28 16:20:00|37720.4|37700.4|37702.7|37682.7|37745.3|37725.3|37687.8|37667.8|172
1656433500000|2022-06-28 16:25:00|37702.8|37682.8|37752.8|37732.8|37755.3|37735.3|37700.3|37680.3|192
1656433800000|2022-06-28 16:30:00|37752.7|37732.7|37707.9|37687.9|37755.3|37735.3|37705.3|37685.3|176
1656434100000|2022-06-28 16:35:00|37710.3|37690.3|37753|37733|37770.3|37750.3|37710.3|37690.3|278
1656434400000|2022-06-28 16:40:00|37755.4|37735.4|37750.5|37730.5|37758|37738|37730.5|37710.5|137
1656434700000|2022-06-28 16:45:00|37748|37728|37735.5|37715.5|37773|37753|37700.5|37680.5|358
1656435000000|2022-06-28 16:50:00|37735.4|37715.4|37753|37733|37793.1|37773.1|37733|37713|584
1656435300000|2022-06-28 16:55:00|37755.4|37735.4|37785.3|37765.3|37815.5|37795.5|37753|37733|1027
1656435600000|2022-06-28 17:00:00|37787.7|37767.7|37840.4|37820.4|37860.4|37840.4|37782.7|37762.7|407
1656435900000|2022-06-28 17:05:00|37842.8|37822.8|37785.4|37765.4|37842.8|37822.8|37780.4|37760.4|305
1656436200000|2022-06-28 17:10:00|37785.3|37765.3|37747.9|37727.9|37792.8|37772.8|37742.9|37722.9|224
1656436500000|2022-06-28 17:15:00|37750.4|37730.4|37745.3|37725.3|37765.2|37745.2|37735.2|37715.2|96
1656436800000|2022-06-28 17:20:00|37745.2|37725.2|37737.7|37717.7|37747.7|37727.7|37702.9|37682.9|148
1656437100000|2022-06-28 17:25:00|37732.7|37712.7|37772.9|37752.9|37772.9|37752.9|37717.9|37697.9|108
1656437400000|2022-06-28 17:30:00|37777.8|37757.8|37722.9|37702.9|37777.8|37757.8|37720.4|37700.4|71
1656437700000|2022-06-28 17:35:00|37720.5|37700.5|37712.9|37692.9|37737.8|37717.8|37702.9|37682.9|92
1656438000000|2022-06-28 17:40:00|37710.5|37690.5|37737.9|37717.9|37762.9|37742.9|37705.4|37685.4|68
1656438300000|2022-06-28 17:45:00|37740.4|37720.4|37732.9|37712.9|37740.4|37720.4|37717.9|37697.9|47
1656438600000|2022-06-28 17:50:00|37735.3|37715.3|37750.3|37730.3|37755.4|37735.4|37725.5|37705.5|55
1656438900000|2022-06-28 17:55:00|37750.4|37730.4|37748|37728|37752.9|37732.9|37717.9|37697.9|109
1656439200000|2022-06-28 18:00:00|37747.9|37727.9|37752.9|37732.9|37775.4|37755.4|37735.4|37715.4|49
1656439500000|2022-06-28 18:05:00|37750.4|37730.4|37692.9|37672.9|37752.9|37732.9|37685.4|37665.4|45
1656439800000|2022-06-28 18:10:00|37690.5|37670.5|37675.4|37655.4|37707.9|37687.9|37675.4|37655.4|82
1656440100000|2022-06-28 18:15:00|37675.2|37655.2|37682.9|37662.9|37690.4|37670.4|37647.8|37627.8|61
1656440400000|2022-06-28 18:20:00|37678|37658|37632.9|37612.9|37687.9|37667.9|37632.9|37612.9|73
1656440700000|2022-06-28 18:25:00|37635.4|37615.4|37653|37633|37658|37638|37618.1|37598.1|81
1656441000000|2022-06-28 18:30:00|37650.5|37630.5|37603|37583|37650.5|37630.5|37603|37583|49
1656441300000|2022-06-28 18:35:00|37600.5|37580.5|37590.4|37570.4|37605.5|37585.5|37585.5|37565.5|63
1656441600000|2022-06-28 18:40:00|37590.5|37570.5|37583|37563|37595.5|37575.5|37580.4|37560.4|37
1656441900000|2022-06-28 18:45:00|37580.5|37560.5|37610.5|37590.5|37615.5|37595.5|37578|37558|43
1656442200000|2022-06-28 18:50:00|37608|37588|37595.5|37575.5|37625.5|37605.5|37590.6|37570.6|33
1656442500000|2022-06-28 18:55:00|37597.9|37577.9|37598|37578|37603.1|37583.1|37590.5|37570.5|31
1656442800000|2022-06-28 19:00:00|37595.6|37575.6|37548|37528|37595.6|37575.6|37535.5|37515.5|225
1656443100000|2022-06-28 19:05:00|37555.4|37535.4|37553|37533|37560.5|37540.5|37548|37528|39
1656443400000|2022-06-28 19:10:00|37555.5|37535.5|37563|37543|37570.5|37550.5|37553|37533|24
1656443700000|2022-06-28 19:15:00|37560.6|37540.6|37568|37548|37575.5|37555.5|37555.5|37535.5|23
1656444000000|2022-06-28 19:20:00|37570.4|37550.4|37567.9|37547.9|37577.9|37557.9|37560.5|37540.5|26
1656444300000|2022-06-28 19:25:00|37568|37548|37563|37543|37583|37563|37563|37543|21
1656444600000|2022-06-28 19:30:00|37560.6|37540.6|37550.5|37530.5|37568|37548|37543.2|37523.2|73
1656444900000|2022-06-28 19:35:00|37553|37533|37570.7|37550.7|37573.1|37553.1|37553|37533|84
1656445200000|2022-06-28 19:40:00|37573.1|37553.1|37550.7|37530.7|37580.6|37560.6|37545.9|37525.9|69
1656445500000|2022-06-28 19:45:00|37548.3|37528.3|37530.8|37510.8|37573.2|37553.2|37525.9|37505.9|107
1656445800000|2022-06-28 19:50:00|37528.4|37508.4|37545.8|37525.8|37545.8|37525.8|37528.3|37508.3|46
1656446100000|2022-06-28 19:55:00|37548.3|37528.3|37558.4|37538.4|37560.9|37540.9|37538.4|37518.4|61
1656446400000|2022-06-28 20:00:00|37555.9|37535.9|37568.4|37548.4|37580.8|37560.8|37548.4|37528.4|51
1656446700000|2022-06-28 20:05:00|37570.9|37550.9|37570.8|37550.8|37585.9|37565.9|37568.3|37548.3|57
1656447000000|2022-06-28 20:10:00|37568.3|37548.3|37595.8|37575.8|37598.3|37578.3|37568.3|37548.3|24
1656447300000|2022-06-28 20:15:00|37593.4|37573.4|37578.3|37558.3|37598.3|37578.3|37575.8|37555.8|43
1656447600000|2022-06-28 20:20:00|37580.7|37560.7|37620.8|37600.8|37620.8|37600.8|37580.7|37560.7|31
1656447900000|2022-06-28 20:25:00|37618.3|37598.3|37615.9|37595.9|37618.3|37598.3|37603.2|37583.2|64
1656448200000|2022-06-28 20:30:00|37618.4|37598.4|37620.9|37600.9|37623.4|37603.4|37613.4|37593.4|31
1656448500000|2022-06-28 20:35:00|37620.8|37600.8|37633.3|37613.3|37633.3|37613.3|37618.4|37598.4|22
1656448800000|2022-06-28 20:40:00|37630.8|37610.8|37630.8|37610.8|37635.8|37615.8|37628.3|37608.3|20
1656449100000|2022-06-28 20:45:00|37626|37606|37613.3|37593.3|37628.4|37608.4|37613.3|37593.3|41
1656449400000|2022-06-28 20:50:00|37610.8|37590.8|37563.3|37543.3|37610.8|37590.8|37558.3|37538.3|70
1656449700000|2022-06-28 20:55:00|37560.9|37540.9|37578.4|37558.4|37578.4|37558.4|37553.4|37533.4|23
1656453600000|2022-06-28 22:00:00|37602.6|37582.6|37628.4|37608.4|37628.4|37608.4|37585.8|37565.8|50
1656453900000|2022-06-28 22:05:00|37626|37606|37623.4|37603.4|37630.9|37610.9|37620.9|37600.9|34
1656454200000|2022-06-28 22:10:00|37623.5|37603.5|37613.5|37593.5|37628.4|37608.4|37613.5|37593.5|18
1656454500000|2022-06-28 22:15:00|37613.4|37593.4|37613.4|37593.4|37615.9|37595.9|37608.4|37588.4|4
1656454800000|2022-06-28 22:20:00|37610.9|37590.9|37606|37586|37611|37591|37601|37581|15
1656455100000|2022-06-28 22:25:00|37603.5|37583.5|37606|37586|37606|37586|37603.5|37583.5|2
1656455400000|2022-06-28 22:30:00|37603.5|37583.5|37618.4|37598.4|37620.9|37600.9|37603.5|37583.5|11
1656455700000|2022-06-28 22:35:00|37616|37596|37613.6|37593.6|37618.4|37598.4|37611|37591|3
1656456000000|2022-06-28 22:40:00|37613.5|37593.5|37618.5|37598.5|37618.5|37598.5|37613.5|37593.5|4
1656456300000|2022-06-28 22:45:00|37616.1|37596.1|37633.4|37613.4|37638.4|37618.4|37613.5|37593.5|32
1656456600000|2022-06-28 22:50:00|37628.5|37608.5|37640.9|37620.9|37640.9|37620.9|37623.5|37603.5|14
1656456900000|2022-06-28 22:55:00|37638.4|37618.4|37623.5|37603.5|37640.9|37620.9|37623.5|37603.5|10
1656457200000|2022-06-28 23:00:00|37621|37601|37606|37586|37623.5|37603.5|37603.6|37583.6|9
1656457500000|2022-06-28 23:05:00|37608.6|37588.6|37610.9|37590.9|37613.5|37593.5|37606|37586|6
1656457800000|2022-06-28 23:10:00|37608.5|37588.5|37606.1|37586.1|37608.5|37588.5|37603.5|37583.5|8
1656458100000|2022-06-28 23:15:00|37608.5|37588.5|37606.1|37586.1|37611|37591|37603.6|37583.6|8
1656458400000|2022-06-28 23:20:00|37606|37586|37606.1|37586.1|37608.6|37588.6|37601|37581|15
1656458700000|2022-06-28 23:25:00|37603.7|37583.7|37598.6|37578.6|37606.1|37586.1|37598.6|37578.6|8
1656459000000|2022-06-28 23:30:00|37596.1|37576.1|37596|37576|37596.1|37576.1|37581.1|37561.1|19
1656459300000|2022-06-28 23:35:00|37596.2|37576.2|37606.1|37586.1|37606.1|37586.1|37593.5|37573.5|13
1656459600000|2022-06-28 23:40:00|37603.7|37583.7|37618.6|37598.6|37618.6|37598.6|37603.6|37583.6|12
1656459900000|2022-06-28 23:45:00|37621.1|37601.1|37603.7|37583.7|37623.6|37603.6|37603.7|37583.7|21
1656460200000|2022-06-28 23:50:00|37601.2|37581.2|37613.6|37593.6|37628.6|37608.6|37601.2|37581.2|25
1656460500000|2022-06-28 23:55:00|37616.1|37596.1|37613.7|37593.7|37620.9|37600.9|37606|37586|17
1656460800000|2022-06-29 00:00:00|37613.5|37593.5|37606.1|37586.1|37658.7|37638.7|37601.2|37581.2|102
1656461100000|2022-06-29 00:05:00|37606.2|37586.2|37633.7|37613.7|37638.7|37618.7|37598.7|37578.7|45
1656461400000|2022-06-29 00:10:00|37636.2|37616.2|37668.6|37648.6|37668.7|37648.7|37636.2|37616.2|33
1656461700000|2022-06-29 00:15:00|37668.7|37648.7|37676.2|37656.2|37678.7|37658.7|37661.2|37641.2|75
1656462000000|2022-06-29 00:20:00|37673.7|37653.7|37656.2|37636.2|37678.7|37658.7|37646.2|37626.2|33
1656462300000|2022-06-29 00:25:00|37658.7|37638.7|37693.6|37673.6|37703.5|37683.5|37656.2|37636.2|47
1656462600000|2022-06-29 00:30:00|37693.7|37673.7|37658.7|37638.7|37693.7|37673.7|37653.7|37633.7|24
1656462900000|2022-06-29 00:35:00|37661.2|37641.2|37638.7|37618.7|37663.7|37643.7|37638.7|37618.7|12
1656463200000|2022-06-29 00:40:00|37633.9|37613.9|37626.2|37606.2|37651.2|37631.2|37626.2|37606.2|42
1656463500000|2022-06-29 00:45:00|37623.8|37603.8|37638.7|37618.7|37653.7|37633.7|37623.7|37603.7|17
1656463800000|2022-06-29 00:50:00|37636.2|37616.2|37623.7|37603.7|37656.1|37636.1|37623.7|37603.7|39
1656464100000|2022-06-29 00:55:00|37626.2|37606.2|37658.7|37638.7|37668.7|37648.7|37618.7|37598.7|56
1656464400000|2022-06-29 01:00:00|37656.3|37636.3|37598.7|37578.7|37656.3|37636.3|37521.2|37501.2|535
1656464700000|2022-06-29 01:05:00|37603.6|37583.6|37598.7|37578.7|37608.7|37588.7|37548.7|37528.7|160
1656465000000|2022-06-29 01:10:00|37603.7|37583.7|37628.8|37608.8|37631.2|37611.2|37586.3|37566.3|121
1656465300000|2022-06-29 01:15:00|37628.7|37608.7|37686.2|37666.2|37688.7|37668.7|37628.7|37608.7|140
1656465600000|2022-06-29 01:20:00|37683.8|37663.8|37698.8|37678.8|37753.7|37733.7|37678.8|37658.8|277
1656465900000|2022-06-29 01:25:00|37693.8|37673.8|37703.8|37683.8|37743.8|37723.8|37681.3|37661.3|97
1656466200000|2022-06-29 01:30:00|37706.3|37686.3|37778.8|37758.8|37778.8|37758.8|37673.8|37653.8|116
1656466500000|2022-06-29 01:35:00|37781.2|37761.2|37796.3|37776.3|37816.2|37796.2|37748.8|37728.8|226
1656466800000|2022-06-29 01:40:00|37793.8|37773.8|37723.8|37703.8|37793.8|37773.8|37698.9|37678.9|119
1656467100000|2022-06-29 01:45:00|37721.3|37701.3|37716.2|37696.2|37751|37731|37708.9|37688.9|88
1656467400000|2022-06-29 01:50:00|37716.3|37696.3|37711.4|37691.4|37728.7|37708.7|37684|37664|72
1656467700000|2022-06-29 01:55:00|37706.5|37686.5|37713.8|37693.8|37721.3|37701.3|37688.8|37668.8|84
1656468000000|2022-06-29 02:00:00|37708.9|37688.9|37686.5|37666.5|37778.8|37758.8|37686.5|37666.5|108
1656468300000|2022-06-29 02:05:00|37688.9|37668.9|37628.9|37608.9|37688.9|37668.9|37598.8|37578.8|184
1656468600000|2022-06-29 02:10:00|37623.9|37603.9|37618.9|37598.9|37653.9|37633.9|37608.9|37588.9|71
1656468900000|2022-06-29 02:15:00|37616.4|37596.4|37593.9|37573.9|37633.6|37613.6|37576.4|37556.4|52
1656469200000|2022-06-29 02:20:00|37591.5|37571.5|37623.9|37603.9|37623.9|37603.9|37578.9|37558.9|44
1656469500000|2022-06-29 02:25:00|37626.3|37606.3|37613.9|37593.9|37633.9|37613.9|37603.9|37583.9|51
1656469800000|2022-06-29 02:30:00|37616.3|37596.3|37618.9|37598.9|37683.9|37663.9|37611.5|37591.5|136
1656470100000|2022-06-29 02:35:00|37616.4|37596.4|37643.8|37623.8|37648.9|37628.9|37613.9|37593.9|93
1656470400000|2022-06-29 02:40:00|37643.9|37623.9|37698.9|37678.9|37718.8|37698.8|37641.5|37621.5|102
1656470700000|2022-06-29 02:45:00|37696.4|37676.4|37658.9|37638.9|37713.6|37693.6|37646.4|37626.4|95
1656471000000|2022-06-29 02:50:00|37663.8|37643.8|37636.4|37616.4|37668.8|37648.8|37628.9|37608.9|116
1656471300000|2022-06-29 02:55:00|37634|37614|37566.4|37546.4|37646.4|37626.4|37559|37539|175
1656471600000|2022-06-29 03:00:00|37561.4|37541.4|37506.2|37486.2|37571.4|37551.4|37501.2|37481.2|374
1656471900000|2022-06-29 03:05:00|37508.6|37488.6|37386.4|37366.4|37508.7|37488.7|37354|37334|673
1656472200000|2022-06-29 03:10:00|37388.8|37368.8|37298.9|37278.9|37403.9|37383.9|37274.2|37254.2|326
1656472500000|2022-06-29 03:15:00|37293.9|37273.9|37281.4|37261.4|37373.9|37353.9|37251.4|37231.4|275
1656472800000|2022-06-29 03:20:00|37279|37259|37328.8|37308.8|37353.8|37333.8|37268.9|37248.9|211
1656473100000|2022-06-29 03:25:00|37326.2|37306.2|37293.8|37273.8|37366.4|37346.4|37288.7|37268.7|162
1656473400000|2022-06-29 03:30:00|37296.2|37276.2|37348.8|37328.8|37348.8|37328.8|37296.2|37276.2|66
1656473700000|2022-06-29 03:35:00|37351.2|37331.2|37343.7|37323.7|37353.8|37333.8|37311.5|37291.5|22
1656474000000|2022-06-29 03:40:00|37341.3|37321.3|37346.3|37326.3|37373.8|37353.8|37333.8|37313.8|42
1656474300000|2022-06-29 03:45:00|37343.8|37323.8|37376.3|37356.3|37381.3|37361.3|37343.7|37323.7|35
1656474600000|2022-06-29 03:50:00|37373.9|37353.9|37413.9|37393.9|37413.9|37393.9|37363.9|37343.9|56
1656474900000|2022-06-29 03:55:00|37416.3|37396.3|37408.9|37388.9|37428.9|37408.9|37393.9|37373.9|50
1656475200000|2022-06-29 04:00:00|37398.9|37378.9|37406.4|37386.4|37406.4|37386.4|37393.9|37373.9|20
1656475500000|2022-06-29 04:05:00|37404|37384|37411.4|37391.4|37418.9|37398.9|37401.4|37381.4|16
1656475800000|2022-06-29 04:10:00|37408.9|37388.9|37413.9|37393.9|37418.9|37398.9|37403.9|37383.9|14
1656476100000|2022-06-29 04:15:00|37411.5|37391.5|37413.9|37393.9|37416.4|37396.4|37398.9|37378.9|21
1656476400000|2022-06-29 04:20:00|37411.5|37391.5|37411.4|37391.4|37414|37394|37403.9|37383.9|10
1656476700000|2022-06-29 04:25:00|37408.9|37388.9|37413.9|37393.9|37413.9|37393.9|37398.9|37378.9|15
1656477000000|2022-06-29 04:30:00|37411.4|37391.4|37399|37379|37413.9|37393.9|37371.4|37351.4|104
1656477300000|2022-06-29 04:35:00|37398.9|37378.9|37416.4|37396.4|37418.9|37398.9|37381.4|37361.4|34
1656477600000|2022-06-29 04:40:00|37414|37394|37453.9|37433.9|37456.4|37436.4|37411.4|37391.4|64
1656477900000|2022-06-29 04:45:00|37456.3|37436.3|37443.9|37423.9|37461.4|37441.4|37438.9|37418.9|36
1656478200000|2022-06-29 04:50:00|37441.5|37421.5|37441.4|37421.4|37466.3|37446.3|37434|37414|60
1656478500000|2022-06-29 04:55:00|37438.9|37418.9|37453.9|37433.9|37461.3|37441.3|37438.9|37418.9|26
1656478800000|2022-06-29 05:00:00|37448.9|37428.9|37448.9|37428.9|37468.8|37448.8|37431.4|37411.4|41
1656479100000|2022-06-29 05:05:00|37451.4|37431.4|37443.8|37423.8|37456.4|37436.4|37433.9|37413.9|20
1656479400000|2022-06-29 05:10:00|37443.9|37423.9|37384|37364|37443.9|37423.9|37378.9|37358.9|72
1656479700000|2022-06-29 05:15:00|37381.5|37361.5|37389|37369|37408.9|37388.9|37354|37334|76
1656480000000|2022-06-29 05:20:00|37386.5|37366.5|37384|37364|37394|37374|37369|37349|30
1656480300000|2022-06-29 05:25:00|37381.6|37361.6|37374|37354|37389|37369|37361.6|37341.6|29
1656480600000|2022-06-29 05:30:00|37371.6|37351.6|37184|37164|37371.6|37351.6|37174.2|37154.2|404
1656480900000|2022-06-29 05:35:00|37179.1|37159.1|37179|37159|37201.5|37181.5|37094.1|37074.1|496
1656481200000|2022-06-29 05:40:00|37181.5|37161.5|37299|37279|37314|37294|37166.5|37146.5|261
1656481500000|2022-06-29 05:45:00|37298.9|37278.9|37366.5|37346.5|37428.7|37408.7|37269|37249|286
1656481800000|2022-06-29 05:50:00|37368.9|37348.9|37396.6|37376.6|37434|37414|37316.7|37296.7|164
1656482100000|2022-06-29 05:55:00|37399|37379|37419|37399|37454|37434|37374|37354|138
1656482400000|2022-06-29 06:00:00|37423.8|37403.8|37423.8|37403.8|37444|37424|37381.5|37361.5|120
1656482700000|2022-06-29 06:05:00|37423.9|37403.9|37441.6|37421.6|37511.5|37491.5|37411.4|37391.4|235
1656483000000|2022-06-29 06:10:00|37441.7|37421.7|37468.8|37448.8|37476.4|37456.4|37399.2|37379.2|160
1656483300000|2022-06-29 06:15:00|37466.4|37446.4|37486.5|37466.5|37486.5|37466.5|37431.5|37411.5|121
1656483600000|2022-06-29 06:20:00|37488.9|37468.9|37494|37474|37509|37489|37449|37429|103
1656483900000|2022-06-29 06:25:00|37489.1|37469.1|37559|37539|37569|37549|37486.5|37466.5|163
1656484200000|2022-06-29 06:30:00|37556.6|37536.6|37581.4|37561.4|37631.5|37611.5|37546.5|37526.5|389
1656484500000|2022-06-29 06:35:00|37578.9|37558.9|37474|37454|37578.9|37558.9|37443.9|37423.9|187
1656484800000|2022-06-29 06:40:00|37471.6|37451.6|37396.5|37376.5|37484|37464|37386.5|37366.5|218
1656485100000|2022-06-29 06:45:00|37399|37379|37368.9|37348.9|37456.5|37436.5|37354|37334|162
1656485400000|2022-06-29 06:50:00|37369|37349|37334|37314|37379|37359|37274|37254|221
1656485700000|2022-06-29 06:55:00|37329|37309|37298.9|37278.9|37356.5|37336.5|37291.6|37271.6|158
1656486000000|2022-06-29 07:00:00|37296.5|37276.5|37371.6|37351.6|37426.4|37406.4|37296.5|37276.5|202
1656486300000|2022-06-29 07:05:00|37371.5|37351.5|37441.4|37421.4|37474|37454|37369.2|37349.2|139
1656486600000|2022-06-29 07:10:00|37443.9|37423.9|37431.5|37411.5|37476.5|37456.5|37426.5|37406.5|74
1656486900000|2022-06-29 07:15:00|37433.9|37413.9|37426.5|37406.5|37524|37504|37414|37394|124
1656487200000|2022-06-29 07:20:00|37419.1|37399.1|37491.5|37471.5|37511.6|37491.6|37416.7|37396.7|94
1656487500000|2022-06-29 07:25:00|37489|37469|37441.5|37421.5|37489|37469|37414|37394|87
1656487800000|2022-06-29 07:30:00|37444|37424|37431.6|37411.6|37459|37439|37406.5|37386.5|93
1656488100000|2022-06-29 07:35:00|37429.2|37409.2|37459|37439|37459.2|37439.2|37396.7|37376.7|77
1656488400000|2022-06-29 07:40:00|37459.1|37439.1|37519|37499|37521.5|37501.5|37446.6|37426.6|84
1656488700000|2022-06-29 07:45:00|37521.4|37501.4|37556.5|37536.5|37591.4|37571.4|37521.4|37501.4|130
1656489000000|2022-06-29 07:50:00|37559|37539|37536.6|37516.6|37571.4|37551.4|37511.6|37491.6|95
1656489300000|2022-06-29 07:55:00|37539|37519|37529.2|37509.2|37581.6|37561.6|37524.1|37504.1|97
1656489600000|2022-06-29 08:00:00|37526.7|37506.7|37519.1|37499.1|37559.1|37539.1|37486.5|37466.5|78
1656489900000|2022-06-29 08:05:00|37516.7|37496.7|37549.1|37529.1|37579|37559|37509.2|37489.2|61
1656490200000|2022-06-29 08:10:00|37553.9|37533.9|37589.3|37569.3|37609.2|37589.2|37536.5|37516.5|95
1656490500000|2022-06-29 08:15:00|37589.1|37569.1|37574.1|37554.1|37596.6|37576.6|37549.1|37529.1|57
1656490800000|2022-06-29 08:20:00|37576.5|37556.5|37579|37559|37624.1|37604.1|37554.3|37534.3|61
1656491100000|2022-06-29 08:25:00|37576.5|37556.5|37516.8|37496.8|37576.5|37556.5|37514.3|37494.3|46
1656491400000|2022-06-29 08:30:00|37516.7|37496.7|37511.6|37491.6|37561.6|37541.6|37504.1|37484.1|53
1656491700000|2022-06-29 08:35:00|37509.2|37489.2|37561.6|37541.6|37576.4|37556.4|37509.1|37489.1|37
1656492000000|2022-06-29 08:40:00|37564|37544|37569.1|37549.1|37591.5|37571.5|37556.7|37536.7|36
1656492300000|2022-06-29 08:45:00|37566.7|37546.7|37584.1|37564.1|37609|37589|37556.6|37536.6|40
1656492600000|2022-06-29 08:50:00|37581.7|37561.7|37574|37554|37581.7|37561.7|37564|37544|35
1656492900000|2022-06-29 08:55:00|37578.9|37558.9|37604|37584|37634|37614|37578.9|37558.9|77
1656493200000|2022-06-29 09:00:00|37606.4|37586.4|37653.9|37633.9|37653.9|37633.9|37581.6|37561.6|68
1656493500000|2022-06-29 09:05:00|37654|37634|37711.4|37691.4|37721.4|37701.4|37621.4|37601.4|160
1656493800000|2022-06-29 09:10:00|37709|37689|37743.9|37723.9|37748.8|37728.8|37683.9|37663.9|124
1656494100000|2022-06-29 09:15:00|37741.5|37721.5|37829|37809|37881.6|37861.6|37741.5|37721.5|365
1656494400000|2022-06-29 09:20:00|37834|37814|37826.5|37806.5|37864.1|37844.1|37811.6|37791.6|127
1656494700000|2022-06-29 09:25:00|37819|37799|37791.5|37771.5|37829|37809|37791.5|37771.5|52
1656495000000|2022-06-29 09:30:00|37789|37769|37744|37724|37789|37769|37729.2|37709.2|98
1656495300000|2022-06-29 09:35:00|37746.5|37726.5|37726.6|37706.6|37756.5|37736.5|37724|37704|90
1656495600000|2022-06-29 09:40:00|37729|37709|37744|37724|37749|37729|37726.6|37706.6|61
1656495900000|2022-06-29 09:45:00|37746.5|37726.5|37764|37744|37771.5|37751.5|37716.6|37696.6|82
1656496200000|2022-06-29 09:50:00|37759|37739|37731.5|37711.5|37794|37774|37729|37709|75
1656496500000|2022-06-29 09:55:00|37729|37709|37694.2|37674.2|37731.5|37711.5|37684|37664|101
1656496800000|2022-06-29 10:00:00|37696.6|37676.6|37759|37739|37761.4|37741.4|37694|37674|74
1656497100000|2022-06-29 10:05:00|37756.4|37736.4|37739.1|37719.1|37758.9|37738.9|37726.6|37706.6|61
1656497400000|2022-06-29 10:10:00|37739|37719|37751.3|37731.3|37751.3|37731.3|37716.5|37696.5|44
1656497700000|2022-06-29 10:15:00|37753.7|37733.7|37836.5|37816.5|37844.1|37824.1|37753.7|37733.7|161
1656498000000|2022-06-29 10:20:00|37839|37819|37804.1|37784.1|37856.5|37836.5|37804.1|37784.1|88
1656498300000|2022-06-29 10:25:00|37804|37784|37896.5|37876.5|37904|37884|37784|37764|228
1656498600000|2022-06-29 10:30:00|37898.9|37878.9|37839|37819|37904|37884|37821.5|37801.5|122
1656498900000|2022-06-29 10:35:00|37841.4|37821.4|37859|37839|37891.5|37871.5|37824|37804|96
1656499200000|2022-06-29 10:40:00|37859.1|37839.1|37876.4|37856.4|37903.9|37883.9|37859|37839|92
1656499500000|2022-06-29 10:45:00|37876.3|37856.3|37923.9|37903.9|37948.8|37928.8|37876.3|37856.3|154
1656499800000|2022-06-29 10:50:00|37926.3|37906.3|37923.9|37903.9|37948.7|37928.7|37908.9|37888.9|95
1656500100000|2022-06-29 10:55:00|37926.3|37906.3|37951.3|37931.3|37951.3|37931.3|37926.3|37906.3|132
1656500400000|2022-06-29 11:00:00|37953.7|37933.7|37971.3|37951.3|37976.3|37956.3|37933.9|37913.9|164
1656500700000|2022-06-29 11:05:00|37971.4|37951.4|37973.9|37953.9|37988.9|37968.9|37954.3|37934.3|115
1656501000000|2022-06-29 11:10:00|37976.3|37956.3|37933.8|37913.8|37978.8|37958.8|37921.4|37901.4|116
1656501300000|2022-06-29 11:15:00|37936.3|37916.3|37968.9|37948.9|37971.4|37951.4|37926.4|37906.4|67
1656501600000|2022-06-29 11:20:00|37971.3|37951.3|38048.9|38028.9|38064|38044|37971.3|37951.3|250
1656501900000|2022-06-29 11:25:00|38046.4|38026.4|37998.9|37978.9|38048.9|38028.9|37963.8|37943.8|158
1656502200000|2022-06-29 11:30:00|38001.4|37981.4|38018.9|37998.9|38046.4|38026.4|37996.4|37976.4|186
1656502500000|2022-06-29 11:35:00|38016.5|37996.5|37998.8|37978.8|38028.9|38008.9|37984|37964|163
1656502800000|2022-06-29 11:40:00|37998.9|37978.9|38066.4|38046.4|38078.6|38058.6|37998.9|37978.9|228
1656503100000|2022-06-29 11:45:00|38063.9|38043.9|38093.9|38073.9|38111.3|38091.3|38056.5|38036.5|349
1656503400000|2022-06-29 11:50:00|38091.5|38071.5|38073.9|38053.9|38096.3|38076.3|38051.7|38031.7|147
1656503700000|2022-06-29 11:55:00|38071.5|38051.5|38056.6|38036.6|38071.5|38051.5|38046.8|38026.8|113
1656504000000|2022-06-29 12:00:00|38054.2|38034.2|38081.6|38061.6|38094|38074|38024.2|38004.2|200
1656504300000|2022-06-29 12:05:00|38084|38064|38159.3|38139.3|38189.2|38169.2|38084|38064|358
1656504600000|2022-06-29 12:10:00|38144.4|38124.4|38104.2|38084.2|38171.6|38151.6|38104.2|38084.2|274
1656504900000|2022-06-29 12:15:00|38106.7|38086.7|38111.7|38091.7|38124.2|38104.2|38101.7|38081.7|171
1656505200000|2022-06-29 12:20:00|38111.8|38091.8|38041.7|38021.7|38126.7|38106.7|38034.2|38014.2|286
1656505500000|2022-06-29 12:25:00|38044.1|38024.1|38021.7|38001.7|38054.2|38034.2|38011.8|37991.8|260
1656505800000|2022-06-29 12:30:00|38019.3|37999.3|37921.8|37901.8|38019.3|37999.3|37911.7|37891.7|490
1656506100000|2022-06-29 12:35:00|37921.7|37901.7|37939.2|37919.2|37961.7|37941.7|37884.5|37864.5|273
1656506400000|2022-06-29 12:40:00|37941.6|37921.6|37989.2|37969.2|38009|37989|37941.6|37921.6|214
1656506700000|2022-06-29 12:45:00|37986.8|37966.8|37966.7|37946.7|37996.7|37976.7|37964.4|37944.4|116
1656507000000|2022-06-29 12:50:00|37969.1|37949.1|37989.2|37969.2|38001.7|37981.7|37964.2|37944.2|106
1656507300000|2022-06-29 12:55:00|37986.8|37966.8|38099.2|38079.2|38106.6|38086.6|37964.2|37944.2|299
1656507600000|2022-06-29 13:00:00|38104.2|38084.2|38066.7|38046.7|38194.2|38174.2|38046.7|38026.7|795
1656507900000|2022-06-29 13:05:00|38069.2|38049.2|38159.3|38139.3|38164.1|38144.1|38031.6|38011.6|423
1656508200000|2022-06-29 13:10:00|38159.2|38139.2|38084.2|38064.2|38161.6|38141.6|38079.2|38059.2|232
1656508500000|2022-06-29 13:15:00|38081.7|38061.7|38064.2|38044.2|38106.7|38086.7|38029.2|38009.2|305
1656508800000|2022-06-29 13:20:00|38059.2|38039.2|37974.1|37954.1|38086.8|38066.8|37944.1|37924.1|302
1656509100000|2022-06-29 13:25:00|37974.2|37954.2|37991.6|37971.6|37996.7|37976.7|37944.2|37924.2|198
1656509400000|2022-06-29 13:30:00|37989.2|37969.2|37964.2|37944.2|38029.2|38009.2|37911.8|37891.8|364
1656509700000|2022-06-29 13:35:00|37961.7|37941.7|37964.5|37944.5|37999.2|37979.2|37924.3|37904.3|325
1656510000000|2022-06-29 13:40:00|37964.3|37944.3|37944.3|37924.3|37981.7|37961.7|37904.4|37884.4|435
1656510300000|2022-06-29 13:45:00|37939.3|37919.3|37929.3|37909.3|37954.3|37934.3|37899.4|37879.4|354
1656510600000|2022-06-29 13:50:00|37926.9|37906.9|37931.9|37911.9|38001.8|37981.8|37904.3|37884.3|269
1656510900000|2022-06-29 13:55:00|37931.8|37911.8|37889.3|37869.3|37954.3|37934.3|37859.5|37839.5|238
1656511200000|2022-06-29 14:00:00|37884.3|37864.3|38029.3|38009.3|38084.2|38064.2|37874.3|37854.3|572
1656511500000|2022-06-29 14:05:00|38034.2|38014.2|38081.9|38061.9|38089.4|38069.4|38011.8|37991.8|245
1656511800000|2022-06-29 14:10:00|38084.3|38064.3|38086.8|38066.8|38139.1|38119.1|38079.4|38059.4|224
1656512100000|2022-06-29 14:15:00|38084.3|38064.3|38044.4|38024.4|38089.3|38069.3|38019.4|37999.4|210
1656512400000|2022-06-29 14:20:00|38046.9|38026.9|38054.1|38034.1|38069.2|38049.2|38024.3|38004.3|171
1656512700000|2022-06-29 14:25:00|38051.7|38031.7|38039.3|38019.3|38104.3|38084.3|38034.3|38014.3|239
1656513000000|2022-06-29 14:30:00|38041.7|38021.7|37979.5|37959.5|38044.3|38024.3|37967|37947|260
1656513300000|2022-06-29 14:35:00|37984.3|37964.3|37954.5|37934.5|37997|37977|37912.1|37892.1|244
1656513600000|2022-06-29 14:40:00|37954.6|37934.6|37949.6|37929.6|37967|37947|37924.5|37904.5|220
1656513900000|2022-06-29 14:45:00|37952|37932|37934.5|37914.5|37982|37962|37917|37897|243
1656514200000|2022-06-29 14:50:00|37934.6|37914.6|37969.5|37949.5|38009.5|37989.5|37924.5|37904.5|263
1656514500000|2022-06-29 14:55:00|37972|37952|37922.1|37902.1|37974.7|37954.7|37917.1|37897.1|193
1656514800000|2022-06-29 15:00:00|37919.7|37899.7|37834.7|37814.7|37937.1|37917.1|37819.7|37799.7|341
1656515100000|2022-06-29 15:05:00|37834.6|37814.6|37882.1|37862.1|37889.6|37869.6|37804.6|37784.6|269
1656515400000|2022-06-29 15:10:00|37884.6|37864.6|37864.6|37844.6|37899.6|37879.6|37847.1|37827.1|269
1656515700000|2022-06-29 15:15:00|37867|37847|37814.7|37794.7|37889.5|37869.5|37814.7|37794.7|290
1656516000000|2022-06-29 15:20:00|37812.2|37792.2|37757.1|37737.1|37814.6|37794.6|37742.1|37722.1|373
1656516300000|2022-06-29 15:25:00|37761.9|37741.9|37784.6|37764.6|37807.1|37787.1|37759.6|37739.6|175
1656516600000|2022-06-29 15:30:00|37782.2|37762.2|37722.2|37702.2|37797.1|37777.1|37722.2|37702.2|270
1656516900000|2022-06-29 15:35:00|37724.5|37704.5|37747.1|37727.1|37764.5|37744.5|37724.5|37704.5|213
1656517200000|2022-06-29 15:40:00|37742.1|37722.1|37734.7|37714.7|37789.4|37769.4|37709.7|37689.7|227
1656517500000|2022-06-29 15:45:00|37734.6|37714.6|37782.1|37762.1|37804.6|37784.6|37732|37712|197
1656517800000|2022-06-29 15:50:00|37784.5|37764.5|37824.6|37804.6|37844.4|37824.4|37767.1|37747.1|141
1656518100000|2022-06-29 15:55:00|37824.7|37804.7|37897.1|37877.1|37897.1|37877.1|37822.3|37802.3|214
1656518400000|2022-06-29 16:00:00|37894.7|37874.7|37914.5|37894.5|37919.5|37899.5|37874.7|37854.7|385
1656518700000|2022-06-29 16:05:00|37919.3|37899.3|37879.6|37859.6|37932.2|37912.2|37879.5|37859.5|174
1656519000000|2022-06-29 16:10:00|37877.2|37857.2|37849.6|37829.6|37899.4|37879.4|37837.3|37817.3|192
1656519300000|2022-06-29 16:15:00|37847.1|37827.1|37802.2|37782.2|37857.1|37837.1|37794.6|37774.6|224
1656519600000|2022-06-29 16:20:00|37804.7|37784.7|37767.2|37747.2|37834.7|37814.7|37767.2|37747.2|149
1656519900000|2022-06-29 16:25:00|37772.2|37752.2|37744.7|37724.7|37772.2|37752.2|37739.9|37719.9|281
1656520200000|2022-06-29 16:30:00|37744.6|37724.6|37737.2|37717.2|37744.7|37724.7|37717.1|37697.1|238
1656520500000|2022-06-29 16:35:00|37734.8|37714.8|37799.7|37779.7|37802|37782|37734.8|37714.8|178
1656520800000|2022-06-29 16:40:00|37797.2|37777.2|37799.8|37779.8|37809.7|37789.7|37769.7|37749.7|134
1656521100000|2022-06-29 16:45:00|37797.4|37777.4|37750|37730|37802.2|37782.2|37735|37715|287
1656521400000|2022-06-29 16:50:00|37745.1|37725.1|37777.4|37757.4|37812.4|37792.4|37745.1|37725.1|187
1656521700000|2022-06-29 16:55:00|37774.8|37754.8|37809.8|37789.8|37827.2|37807.2|37759.8|37739.8|1111
1656522000000|2022-06-29 17:00:00|37807.4|37787.4|37812.4|37792.4|37827.3|37807.3|37794.8|37774.8|142
1656522300000|2022-06-29 17:05:00|37814.9|37794.9|37812.6|37792.6|37824.9|37804.9|37812.4|37792.4|63
1656522600000|2022-06-29 17:10:00|37815|37795|37787.4|37767.4|37827.4|37807.4|37787.4|37767.4|66
1656522900000|2022-06-29 17:15:00|37784.9|37764.9|37754.9|37734.9|37784.9|37764.9|37754.9|37734.9|76
1656523200000|2022-06-29 17:20:00|37752.6|37732.6|37742.4|37722.4|37752.6|37732.6|37734.9|37714.9|65
1656523500000|2022-06-29 17:25:00|37742.3|37722.3|37780.1|37760.1|37787.5|37767.5|37729.9|37709.9|82
1656523800000|2022-06-29 17:30:00|37782.5|37762.5|37765|37745|37782.5|37762.5|37757.5|37737.5|41
1656524100000|2022-06-29 17:35:00|37767.3|37747.3|37787.5|37767.5|37790|37770|37765|37745|51
1656524400000|2022-06-29 17:40:00|37785|37765|37795|37775|37795.1|37775.1|37782.5|37762.5|68
1656524700000|2022-06-29 17:45:00|37797.4|37777.4|37802.5|37782.5|37805|37785|37785|37765|34
1656525000000|2022-06-29 17:50:00|37804.9|37784.9|37805|37785|37815|37795|37804.9|37784.9|38
1656525300000|2022-06-29 17:55:00|37805.1|37785.1|37810|37790|37812.5|37792.5|37797.5|37777.5|83
1656525600000|2022-06-29 18:00:00|37807.6|37787.6|37860.1|37840.1|37862.5|37842.5|37807.5|37787.5|99
1656525900000|2022-06-29 18:05:00|37860|37840|37850|37830|37862.6|37842.6|37842.5|37822.5|60
1656526200000|2022-06-29 18:10:00|37852.4|37832.4|37827.7|37807.7|37852.5|37832.5|37827.7|37807.7|22
1656526500000|2022-06-29 18:15:00|37830.2|37810.2|37822.6|37802.6|37845|37825|37822.6|37802.6|29
1656526800000|2022-06-29 18:20:00|37825|37805|37802.6|37782.6|37825|37805|37792.5|37772.5|40
1656527100000|2022-06-29 18:25:00|37800.1|37780.1|37779.9|37759.9|37800.1|37780.1|37772.5|37752.5|72
1656527400000|2022-06-29 18:30:00|37780|37760|37765.1|37745.1|37790|37770|37750|37730|52
1656527700000|2022-06-29 18:35:00|37765|37745|37747.5|37727.5|37765|37745|37747.5|37727.5|24
1656528000000|2022-06-29 18:40:00|37745.2|37725.2|37709.9|37689.9|37745.2|37725.2|37709.9|37689.9|50
1656528300000|2022-06-29 18:45:00|37705.2|37685.2|37667.6|37647.6|37707.5|37687.5|37667.6|37647.6|74
1656528600000|2022-06-29 18:50:00|37665.2|37645.2|37720.1|37700.1|37720.1|37700.1|37662.6|37642.6|65
1656528900000|2022-06-29 18:55:00|37722.4|37702.4|37675.1|37655.1|37722.6|37702.6|37672.6|37652.6|27
1656529200000|2022-06-29 19:00:00|37675|37655|37675.1|37655.1|37682.5|37662.5|37650.1|37630.1|41
1656529500000|2022-06-29 19:05:00|37672.7|37652.7|37690|37670|37692.5|37672.5|37662.7|37642.7|13
1656529800000|2022-06-29 19:10:00|37687.6|37667.6|37697.6|37677.6|37700.1|37680.1|37680.1|37660.1|26
1656530100000|2022-06-29 19:15:00|37695.2|37675.2|37707.6|37687.6|37724.9|37704.9|37685|37665|39
1656530400000|2022-06-29 19:20:00|37705.2|37685.2|37715|37695|37717.6|37697.6|37695.2|37675.2|16
1656530700000|2022-06-29 19:25:00|37715.1|37695.1|37749.9|37729.9|37749.9|37729.9|37712.6|37692.6|82
1656531000000|2022-06-29 19:30:00|37749.8|37729.8|37709.8|37689.8|37749.9|37729.9|37709.8|37689.8|166
1656531300000|2022-06-29 19:35:00|37709.7|37689.7|37729.7|37709.7|37732.2|37712.2|37709.5|37689.5|43
1656531600000|2022-06-29 19:40:00|37729.8|37709.8|37709.7|37689.7|37732.3|37712.3|37707.2|37687.2|19
1656531900000|2022-06-29 19:45:00|37714.4|37694.4|37704.6|37684.6|37722.2|37702.2|37697.2|37677.2|10
1656532200000|2022-06-29 19:50:00|37704.7|37684.7|37704.7|37684.7|37729.6|37709.6|37689.7|37669.7|35
1656532500000|2022-06-29 19:55:00|37709.4|37689.4|37704.7|37684.7|37722.1|37702.1|37699.7|37679.7|25
1656532800000|2022-06-29 20:00:00|37702.2|37682.2|37732.2|37712.2|37732.3|37712.3|37694.6|37674.6|53
1656533100000|2022-06-29 20:05:00|37732.3|37712.3|37729.7|37709.7|37737.2|37717.2|37724.7|37704.7|18
1656533400000|2022-06-29 20:10:00|37729.8|37709.8|37729.7|37709.7|37737.2|37717.2|37727.3|37707.3|39
1656533700000|2022-06-29 20:15:00|37727.3|37707.3|37737.2|37717.2|37737.2|37717.2|37724.8|37704.8|42
1656534000000|2022-06-29 20:20:00|37734.7|37714.7|37734.6|37714.6|37737.2|37717.2|37732.3|37712.3|146
1656534300000|2022-06-29 20:25:00|37734.7|37714.7|37749.8|37729.8|37754.7|37734.7|37732.2|37712.2|53
1656534600000|2022-06-29 20:30:00|37749.7|37729.7|37742.2|37722.2|37749.7|37729.7|37739.7|37719.7|17
1656534900000|2022-06-29 20:35:00|37744.6|37724.6|37729.7|37709.7|37744.7|37724.7|37729.7|37709.7|9
1656535200000|2022-06-29 20:40:00|37727.3|37707.3|37722.2|37702.2|37727.3|37707.3|37719.6|37699.6|19
1656535500000|2022-06-29 20:45:00|37719.8|37699.8|37709.9|37689.9|37724.7|37704.7|37707.4|37687.4|24
1656535800000|2022-06-29 20:50:00|37707.5|37687.5|37714.9|37694.9|37719.7|37699.7|37705|37685|21
1656536100000|2022-06-29 20:55:00|37712.5|37692.5|37739.8|37719.8|37742.4|37722.4|37707.4|37687.4|41
1656540000000|2022-06-29 22:00:00|37740.3|37720.3|37794.9|37774.9|37799.9|37779.9|37727.6|37707.6|47
1656540300000|2022-06-29 22:05:00|37790.2|37770.2|37804.8|37784.8|37804.9|37784.9|37767.6|37747.6|46
1656540600000|2022-06-29 22:10:00|37804.9|37784.9|37795|37775|37804.9|37784.9|37792.6|37772.6|11
1656540900000|2022-06-29 22:15:00|37792.6|37772.6|37794.7|37774.7|37794.7|37774.7|37782.7|37762.7|27
1656541200000|2022-06-29 22:20:00|37797.6|37777.6|37820.1|37800.1|37825|37805|37797.6|37777.6|14
1656541500000|2022-06-29 22:25:00|37820|37800|37830|37810|37834.9|37814.9|37820|37800|21
1656541800000|2022-06-29 22:30:00|37825.1|37805.1|37807.7|37787.7|37834.6|37814.6|37807.7|37787.7|11
1656542100000|2022-06-29 22:35:00|37807.4|37787.4|37790|37770|37807.4|37787.4|37787.5|37767.5|9
1656542400000|2022-06-29 22:40:00|37787.6|37767.6|37780.1|37760.1|37790|37770|37780.1|37760.1|6
1656542700000|2022-06-29 22:45:00|37780|37760|37777.4|37757.4|37780.1|37760.1|37777.4|37757.4|5
1656543000000|2022-06-29 22:50:00|37777.5|37757.5|37802.6|37782.6|37807.5|37787.5|37777.5|37757.5|12
1656543300000|2022-06-29 22:55:00|37802.5|37782.5|37807.5|37787.5|37810|37790|37802.5|37782.5|1
1656543600000|2022-06-29 23:00:00|37809.9|37789.9|37794.9|37774.9|37810|37790|37789.8|37769.8|17
1656543900000|2022-06-29 23:05:00|37799.7|37779.7|37784.9|37764.9|37799.9|37779.9|37784.9|37764.9|16
1656544200000|2022-06-29 23:10:00|37787.4|37767.4|37789.9|37769.9|37794.9|37774.9|37782.5|37762.5|12
1656544500000|2022-06-29 23:15:00|37787.4|37767.4|37809.9|37789.9|37809.9|37789.9|37787.4|37767.4|17
1656544800000|2022-06-29 23:20:00|37812.4|37792.4|37775.2|37755.2|37814.9|37794.9|37772.4|37752.4|6
1656545100000|2022-06-29 23:25:00|37772.4|37752.4|37782.4|37762.4|37782.4|37762.4|37772.3|37752.3|18
1656545400000|2022-06-29 23:30:00|37784.8|37764.8|37799.9|37779.9|37799.9|37779.9|37784.8|37764.8|6
1656545700000|2022-06-29 23:35:00|37797.5|37777.5|37817.4|37797.4|37817.4|37797.4|37797.5|37777.5|13
1656546000000|2022-06-29 23:40:00|37814.9|37794.9|37819.9|37799.9|37829.9|37809.9|37814.9|37794.9|16
1656546300000|2022-06-29 23:45:00|37822.3|37802.3|37829.9|37809.9|37829.9|37809.9|37817.4|37797.4|9
1656546600000|2022-06-29 23:50:00|37832.3|37812.3|37829.9|37809.9|37834.9|37814.9|37829.9|37809.9|19
1656546900000|2022-06-29 23:55:00|37827.6|37807.6|37865|37845|37872.5|37852.5|37817.7|37797.7|49
1656547200000|2022-06-30 00:00:00|37862.6|37842.6|37840|37820|37862.6|37842.6|37790.1|37770.1|79
1656547500000|2022-06-30 00:05:00|37842.3|37822.3|37815|37795|37862.5|37842.5|37812.5|37792.5|28
1656547800000|2022-06-30 00:10:00|37815.1|37795.1|37807.5|37787.5|37825|37805|37800|37780|14
1656548100000|2022-06-30 00:15:00|37805.1|37785.1|37822.4|37802.4|37829.7|37809.7|37804.9|37784.9|38
1656548400000|2022-06-30 00:20:00|37820|37800|37837.5|37817.5|37845|37825|37810.1|37790.1|21
1656548700000|2022-06-30 00:25:00|37839.9|37819.9|37840|37820|37854.7|37834.7|37832.5|37812.5|40
1656549000000|2022-06-30 00:30:00|37837.6|37817.6|37835|37815|37850|37830|37830|37810|22
1656549300000|2022-06-30 00:35:00|37837.4|37817.4|37885|37865|37922.6|37902.6|37837.4|37817.4|51
1656549600000|2022-06-30 00:40:00|37890|37870|37900|37880|37907.5|37887.5|37887.5|37867.5|15
1656549900000|2022-06-30 00:45:00|37902.4|37882.4|37887.4|37867.4|37907.5|37887.5|37885|37865|22
1656550200000|2022-06-30 00:50:00|37885|37865|37867.5|37847.5|37890|37870|37865.1|37845.1|23
1656550500000|2022-06-30 00:55:00|37869.9|37849.9|37885|37865|37890|37870|37865.1|37845.1|48
1656550800000|2022-06-30 01:00:00|37882.6|37862.6|37782.6|37762.6|37887.3|37867.3|37770|37750|240
1656551100000|2022-06-30 01:05:00|37782.5|37762.5|37752.5|37732.5|37787.4|37767.4|37745|37725|99
1656551400000|2022-06-30 01:10:00|37754.9|37734.9|37805|37785|37815|37795|37750|37730|117
1656551700000|2022-06-30 01:15:00|37802.5|37782.5|37805|37785|37805|37785|37765|37745|91
1656552000000|2022-06-30 01:20:00|37807.4|37787.4|37850|37830|37869.9|37849.9|37805|37785|117
1656552300000|2022-06-30 01:25:00|37850.2|37830.2|37837.7|37817.7|37897.4|37877.4|37837.6|37817.6|140
1656552600000|2022-06-30 01:30:00|37840.1|37820.1|37905.1|37885.1|37905.1|37885.1|37810.2|37790.2|162
1656552900000|2022-06-30 01:35:00|37907.6|37887.6|37925.1|37905.1|37962.6|37942.6|37905.1|37885.1|199
1656553200000|2022-06-30 01:40:00|37927.6|37907.6|37925.1|37905.1|37945.1|37925.1|37897.7|37877.7|91
1656553500000|2022-06-30 01:45:00|37930.1|37910.1|37910.1|37890.1|37930.1|37910.1|37882.6|37862.6|93
1656553800000|2022-06-30 01:50:00|37912.5|37892.5|37900.1|37880.1|37940.1|37920.1|37887.6|37867.6|105
1656554100000|2022-06-30 01:55:00|37905.1|37885.1|37845|37825|37907.6|37887.6|37840.1|37820.1|83
1656554400000|2022-06-30 02:00:00|37845.2|37825.2|37827.7|37807.7|37870.1|37850.1|37822.7|37802.7|98
1656554700000|2022-06-30 02:05:00|37825.2|37805.2|37802.7|37782.7|37827.6|37807.6|37775.1|37755.1|118
1656555000000|2022-06-30 02:10:00|37802.6|37782.6|37777.6|37757.6|37805.1|37785.1|37765.1|37745.1|90
1656555300000|2022-06-30 02:15:00|37775.2|37755.2|37772.5|37752.5|37777.6|37757.6|37757.6|37737.6|57
1656555600000|2022-06-30 02:20:00|37772.6|37752.6|37820.4|37800.4|37822.6|37802.6|37772.6|37752.6|44
1656555900000|2022-06-30 02:25:00|37820.2|37800.2|37864.9|37844.9|37877.6|37857.6|37815.1|37795.1|77
1656556200000|2022-06-30 02:30:00|37860.1|37840.1|37862.6|37842.6|37885.1|37865.1|37845.1|37825.1|107
1656556500000|2022-06-30 02:35:00|37860.3|37840.3|37897.6|37877.6|37900.1|37880.1|37860.1|37840.1|61
1656556800000|2022-06-30 02:40:00|37892.6|37872.6|37797.6|37777.6|37900.1|37880.1|37770.5|37750.5|165
1656557100000|2022-06-30 02:45:00|37800|37780|37740.1|37720.1|37812.6|37792.6|37737.5|37717.5|127
1656557400000|2022-06-30 02:50:00|37737.8|37717.8|37710.2|37690.2|37750.1|37730.1|37692.8|37672.8|143
1656557700000|2022-06-30 02:55:00|37715.2|37695.2|37727.5|37707.5|37740.2|37720.2|37710.2|37690.2|66
1656558000000|2022-06-30 03:00:00|37727.7|37707.7|37697.7|37677.7|37737.7|37717.7|37692.9|37672.9|59
1656558300000|2022-06-30 03:05:00|37695.3|37675.3|37677.9|37657.9|37695.3|37675.3|37638|37618|147
1656558600000|2022-06-30 03:10:00|37675.4|37655.4|37685.4|37665.4|37707.8|37687.8|37670.4|37650.4|58
1656558900000|2022-06-30 03:15:00|37680.4|37660.4|37655.4|37635.4|37740.2|37720.2|37652.9|37632.9|125
1656559200000|2022-06-30 03:20:00|37655.6|37635.6|37710.4|37690.4|37710.4|37690.4|37638.1|37618.1|101
1656559500000|2022-06-30 03:25:00|37715.2|37695.2|37747.9|37727.9|37750.4|37730.4|37705.4|37685.4|83
1656559800000|2022-06-30 03:30:00|37745.4|37725.4|37690.4|37670.4|37745.4|37725.4|37690.4|37670.4|38
1656560100000|2022-06-30 03:35:00|37692.9|37672.9|37685.5|37665.5|37708|37688|37678|37658|23
1656560400000|2022-06-30 03:40:00|37683.1|37663.1|37675.5|37655.5|37698|37678|37670.5|37650.5|28
1656560700000|2022-06-30 03:45:00|37673.1|37653.1|37647.8|37627.8|37678|37658|37638|37618|40
1656561000000|2022-06-30 03:50:00|37645.5|37625.5|37665.5|37645.5|37678|37658|37645.5|37625.5|23
1656561300000|2022-06-30 03:55:00|37663.1|37643.1|37638.2|37618.2|37672.8|37652.8|37635.6|37615.6|48
1656561600000|2022-06-30 04:00:00|37635.9|37615.9|37628.2|37608.2|37648.2|37628.2|37610.7|37590.7|56
1656561900000|2022-06-30 04:05:00|37630.7|37610.7|37643.2|37623.2|37650.7|37630.7|37628.4|37608.4|24
1656562200000|2022-06-30 04:10:00|37643.1|37623.1|37643.4|37623.4|37653.2|37633.2|37638.2|37618.2|12
1656562500000|2022-06-30 04:15:00|37645.8|37625.8|37648.3|37628.3|37653.3|37633.3|37640.8|37620.8|22
1656562800000|2022-06-30 04:20:00|37643.3|37623.3|37655.6|37635.6|37655.6|37635.6|37640.8|37620.8|16
1656563100000|2022-06-30 04:25:00|37653.3|37633.3|37640.9|37620.9|37653.3|37633.3|37640.9|37620.9|14
1656563400000|2022-06-30 04:30:00|37643.3|37623.3|37620.9|37600.9|37643.3|37623.3|37595.8|37575.8|75
1656563700000|2022-06-30 04:35:00|37620.8|37600.8|37618.3|37598.3|37628.3|37608.3|37615.7|37595.7|18
1656564000000|2022-06-30 04:40:00|37615.8|37595.8|37625.9|37605.9|37630.8|37610.8|37610.8|37590.8|19
1656564300000|2022-06-30 04:45:00|37625.8|37605.8|37588.3|37568.3|37630.7|37610.7|37585.8|37565.8|33
1656564600000|2022-06-30 04:50:00|37595.5|37575.5|37615.8|37595.8|37625.8|37605.8|37595.5|37575.5|25
1656564900000|2022-06-30 04:55:00|37615.7|37595.7|37620.8|37600.8|37623.3|37603.3|37610.7|37590.7|19
1656565200000|2022-06-30 05:00:00|37615.8|37595.8|37610.8|37590.8|37630.8|37610.8|37603.2|37583.2|56
1656565500000|2022-06-30 05:05:00|37605.9|37585.9|37628.2|37608.2|37633.3|37613.3|37580.8|37560.8|50
1656565800000|2022-06-30 05:10:00|37625.8|37605.8|37688.3|37668.3|37688.3|37668.3|37620.8|37600.8|85
1656566100000|2022-06-30 05:15:00|37688.5|37668.5|37693.3|37673.3|37725.8|37705.8|37683.2|37663.2|159
1656566400000|2022-06-30 05:20:00|37681|37661|37640.8|37620.8|37685.8|37665.8|37633.3|37613.3|48
1656566700000|2022-06-30 05:25:00|37638.5|37618.5|37640.8|37620.8|37650.6|37630.6|37561|37541|142
1656567000000|2022-06-30 05:30:00|37645.7|37625.7|37585.9|37565.9|37663.3|37643.3|37555.7|37535.7|182
1656567300000|2022-06-30 05:35:00|37590.6|37570.6|37640.9|37620.9|37653.4|37633.4|37578.4|37558.4|89
1656567600000|2022-06-30 05:40:00|37635.9|37615.9|37671|37651|37685.9|37665.9|37635.9|37615.9|136
1656567900000|2022-06-30 05:45:00|37670.9|37650.9|37658.4|37638.4|37723.4|37703.4|37658.4|37638.4|115
1656568200000|2022-06-30 05:50:00|37655.9|37635.9|37715.6|37695.6|37755.6|37735.6|37640.9|37620.9|124
1656568500000|2022-06-30 05:55:00|37718.1|37698.1|37755.5|37735.5|37773.1|37753.1|37703.1|37683.1|120
1656568800000|2022-06-30 06:00:00|37765.4|37745.4|37790.8|37770.8|37838|37818|37760.5|37740.5|223
1656569100000|2022-06-30 06:05:00|37795.6|37775.6|37795.6|37775.6|37823.1|37803.1|37758.3|37738.3|134
1656569400000|2022-06-30 06:10:00|37798|37778|37905.6|37885.6|37910.6|37890.6|37790.6|37770.6|160
1656569700000|2022-06-30 06:15:00|37908|37888|37870.5|37850.5|37935.8|37915.8|37863.4|37843.4|179
1656570000000|2022-06-30 06:20:00|37873|37853|37860.7|37840.7|37880.6|37860.6|37830.6|37810.6|108
1656570300000|2022-06-30 06:25:00|37863|37843|37870.7|37850.7|37890.7|37870.7|37853|37833|149
1656570600000|2022-06-30 06:30:00|37870.8|37850.8|37788.2|37768.2|37870.8|37850.8|37775.7|37755.7|215
1656570900000|2022-06-30 06:35:00|37788.3|37768.3|37790.7|37770.7|37793.2|37773.2|37703.3|37683.3|200
1656571200000|2022-06-30 06:40:00|37788.2|37768.2|37775.7|37755.7|37795.5|37775.5|37758.2|37738.2|105
1656571500000|2022-06-30 06:45:00|37770.9|37750.9|37805.5|37785.5|37825.7|37805.7|37770.7|37750.7|121
1656571800000|2022-06-30 06:50:00|37805.7|37785.7|37695.8|37675.8|37808.2|37788.2|37688.2|37668.2|170
1656572100000|2022-06-30 06:55:00|37698.2|37678.2|37653.3|37633.3|37720.7|37700.7|37648.2|37628.2|161
1656572400000|2022-06-30 07:00:00|37651|37631|37503.2|37483.2|37658.2|37638.2|37451|37431|353
1656572700000|2022-06-30 07:05:00|37505.6|37485.6|37495.7|37475.7|37520.7|37500.7|37415.7|37395.7|255
1656573000000|2022-06-30 07:10:00|37493.2|37473.2|37460.7|37440.7|37498.2|37478.2|37450.7|37430.7|91
1656573300000|2022-06-30 07:15:00|37458.2|37438.2|37396.1|37376.1|37460.6|37440.6|37371.1|37351.1|151
1656573600000|2022-06-30 07:20:00|37396|37376|37428.5|37408.5|37428.6|37408.6|37361|37341|140
1656573900000|2022-06-30 07:25:00|37430.9|37410.9|37421.3|37401.3|37470.9|37450.9|37408.5|37388.5|113
1656574200000|2022-06-30 07:30:00|37426|37406|37498.5|37478.5|37511|37491|37426|37406|85
1656574500000|2022-06-30 07:35:00|37500.9|37480.9|37456|37436|37523.4|37503.4|37451|37431|76
1656574800000|2022-06-30 07:40:00|37461|37441|37436|37416|37476|37456|37406|37386|93
1656575100000|2022-06-30 07:45:00|37441|37421|37486|37466|37486|37466|37408.5|37388.5|87
1656575400000|2022-06-30 07:50:00|37486.2|37466.2|37511|37491|37550.9|37530.9|37481|37461|113
1656575700000|2022-06-30 07:55:00|37508.7|37488.7|37453.4|37433.4|37513.1|37493.1|37428.7|37408.7|80
1656576000000|2022-06-30 08:00:00|37455.8|37435.8|37440.9|37420.9|37480.9|37460.9|37425.9|37405.9|81
1656576300000|2022-06-30 08:05:00|37443.3|37423.3|37475.9|37455.9|37525.6|37505.6|37441|37421|77
1656576600000|2022-06-30 08:10:00|37480.9|37460.9|37490.8|37470.8|37508.4|37488.4|37458.5|37438.5|41
1656576900000|2022-06-30 08:15:00|37490.9|37470.9|37443.6|37423.6|37495.9|37475.9|37441.3|37421.3|22
1656577200000|2022-06-30 08:20:00|37443.4|37423.4|37395.9|37375.9|37455.9|37435.9|37395.9|37375.9|57
1656577500000|2022-06-30 08:25:00|37391.1|37371.1|37376.1|37356.1|37398.4|37378.4|37343.7|37323.7|129
1656577800000|2022-06-30 08:30:00|37373.7|37353.7|37406.1|37386.1|37423.4|37403.4|37363.6|37343.6|74
1656578100000|2022-06-30 08:35:00|37408.4|37388.4|37391.1|37371.1|37418.7|37398.7|37344|37324|103
1656578400000|2022-06-30 08:40:00|37388.6|37368.6|37371.1|37351.1|37388.6|37368.6|37353.6|37333.6|64
1656578700000|2022-06-30 08:45:00|37368.7|37348.7|37410.8|37390.8|37443.3|37423.3|37361.1|37341.1|100
1656579000000|2022-06-30 08:50:00|37408.3|37388.3|37398.5|37378.5|37436|37416|37396|37376|33
1656579300000|2022-06-30 08:55:00|37398.6|37378.6|37410.8|37390.8|37410.8|37390.8|37371.1|37351.1|48
1656579600000|2022-06-30 09:00:00|37408.6|37388.6|37371.1|37351.1|37436|37416|37366|37346|53
1656579900000|2022-06-30 09:05:00|37371.2|37351.2|37346|37326|37403.5|37383.5|37343.6|37323.6|72
1656580200000|2022-06-30 09:10:00|37343.5|37323.5|37261|37241|37343.5|37323.5|37243.2|37223.2|205
1656580500000|2022-06-30 09:15:00|37263.4|37243.4|37276|37256|37281|37261|37241.1|37221.1|136
1656580800000|2022-06-30 09:20:00|37276.1|37256.1|37281|37261|37301|37281|37263.5|37243.5|65
1656581100000|2022-06-30 09:25:00|37278.6|37258.6|37255.9|37235.9|37283.5|37263.5|37245.9|37225.9|102
1656581400000|2022-06-30 09:30:00|37261|37241|37301|37281|37305.9|37285.9|37246|37226|104
1656581700000|2022-06-30 09:35:00|37303.4|37283.4|37276|37256|37313.5|37293.5|37271.3|37251.3|117
1656582000000|2022-06-30 09:40:00|37278.5|37258.5|37315.8|37295.8|37318|37298|37261|37241|89
1656582300000|2022-06-30 09:45:00|37315.6|37295.6|37228.5|37208.5|37315.8|37295.8|37216|37196|101
1656582600000|2022-06-30 09:50:00|37230.9|37210.9|37223.5|37203.5|37236|37216|37168.5|37148.5|199
1656582900000|2022-06-30 09:55:00|37226|37206|37278.7|37258.7|37281|37261|37206|37186|91
1656583200000|2022-06-30 10:00:00|37276|37256|37228.7|37208.7|37276|37256|37218.5|37198.5|84
1656583500000|2022-06-30 10:05:00|37231|37211|37228.6|37208.6|37241.1|37221.1|37218.6|37198.6|66
1656583800000|2022-06-30 10:10:00|37230.9|37210.9|37221.2|37201.2|37233.6|37213.6|37221.2|37201.2|69
1656584100000|2022-06-30 10:15:00|37216.5|37196.5|37230.9|37210.9|37263.2|37243.2|37216.5|37196.5|82
1656584400000|2022-06-30 10:20:00|37228.6|37208.6|37211.1|37191.1|37243.4|37223.4|37199|37179|83
1656584700000|2022-06-30 10:25:00|37211.2|37191.2|37241.2|37221.2|37266.1|37246.1|37203.8|37183.8|65
1656585000000|2022-06-30 10:30:00|37243.6|37223.6|37256.1|37236.1|37265.9|37245.9|37233.7|37213.7|55
1656585300000|2022-06-30 10:35:00|37255.9|37235.9|37268.6|37248.6|37278.3|37258.3|37248.7|37228.7|42
1656585600000|2022-06-30 10:40:00|37271|37251|37281|37261|37288.6|37268.6|37268.6|37248.6|68
1656585900000|2022-06-30 10:45:00|37283.3|37263.3|37273.6|37253.6|37288.5|37268.5|37266|37246|56
1656586200000|2022-06-30 10:50:00|37273.5|37253.5|37283.6|37263.6|37288.6|37268.6|37261.1|37241.1|29
1656586500000|2022-06-30 10:55:00|37286|37266|37256.1|37236.1|37288.6|37268.6|37256.1|37236.1|27
1656586800000|2022-06-30 11:00:00|37258.6|37238.6|37201.1|37181.1|37261|37241|37186.1|37166.1|116
1656587100000|2022-06-30 11:05:00|37203.5|37183.5|37276|37256|37276|37256|37203.5|37183.5|64
1656587400000|2022-06-30 11:10:00|37278.3|37258.3|37291.1|37271.1|37296|37276|37246.1|37226.1|84
1656587700000|2022-06-30 11:15:00|37296.1|37276.1|37271.1|37251.1|37301|37281|37253.5|37233.5|72
1656588000000|2022-06-30 11:20:00|37276|37256|37243.6|37223.6|37276.1|37256.1|37216.1|37196.1|92
1656588300000|2022-06-30 11:25:00|37241.3|37221.3|37151.3|37131.3|37251.1|37231.1|37131.2|37111.2|161
1656588600000|2022-06-30 11:30:00|37148.9|37128.9|37076.7|37056.7|37181.2|37161.2|37064.1|37044.1|308
1656588900000|2022-06-30 11:35:00|37074.4|37054.4|36971.6|36951.6|37076.6|37056.6|36951.6|36931.6|450
1656589200000|2022-06-30 11:40:00|36973.9|36953.9|36951.7|36931.7|36976.4|36956.4|36937|36917|234
1656589500000|2022-06-30 11:45:00|36949.4|36929.4|36968.8|36948.8|36986.3|36966.3|36909.4|36889.4|293
1656589800000|2022-06-30 11:50:00|36976.2|36956.2|37041.5|37021.5|37046.5|37026.5|36976.2|36956.2|409
1656590100000|2022-06-30 11:55:00|37039.1|37019.1|37041.5|37021.5|37076.2|37056.2|37026.3|37006.3|207
1656590400000|2022-06-30 12:00:00|37043.8|37023.8|37034.5|37014.5|37086.9|37066.9|37031.9|37011.9|404
1656590700000|2022-06-30 12:05:00|37032.2|37012.2|37036.6|37016.6|37059|37039|37011.9|36991.9|138
1656591000000|2022-06-30 12:10:00|37034|37014|37009.1|36989.1|37034|37014|36984.3|36964.3|375
1656591300000|2022-06-30 12:15:00|37006.8|36986.8|36977.1|36957.1|37024.3|37004.3|36956.9|36936.9|275
1656591600000|2022-06-30 12:20:00|36979.4|36959.4|36934.4|36914.4|36991.8|36971.8|36931.9|36911.9|502
1656591900000|2022-06-30 12:25:00|36931.9|36911.9|36914.4|36894.4|36951.8|36931.8|36904.6|36884.6|380
1656592200000|2022-06-30 12:30:00|36909.7|36889.7|37056.9|37036.9|37061.9|37041.9|36907.2|36887.2|470
1656592500000|2022-06-30 12:35:00|37054.4|37034.4|37036.7|37016.7|37084.4|37064.4|37022.1|37002.1|475
1656592800000|2022-06-30 12:40:00|37034.3|37014.3|37096.5|37076.5|37119.2|37099.2|36996.7|36976.7|467
1656593100000|2022-06-30 12:45:00|37088.9|37068.9|37121.7|37101.7|37138.9|37118.9|37088.9|37068.9|294
1656593400000|2022-06-30 12:50:00|37121.5|37101.5|37138.9|37118.9|37153.9|37133.9|37121.5|37101.5|476
1656593700000|2022-06-30 12:55:00|37138.8|37118.8|37081.5|37061.5|37148.6|37128.6|37071.7|37051.7|335
1656594000000|2022-06-30 13:00:00|37081.4|37061.4|37141.4|37121.4|37196.4|37176.4|37079.3|37059.3|1014
1656594300000|2022-06-30 13:05:00|37139.1|37119.1|37119.2|37099.2|37151.7|37131.7|37014.2|36994.2|430
1656594600000|2022-06-30 13:10:00|37116.8|37096.8|37199.2|37179.2|37204.2|37184.2|37101.7|37081.7|348
1656594900000|2022-06-30 13:15:00|37201.6|37181.6|37241.6|37221.6|37263.9|37243.9|37131.7|37111.7|420
1656595200000|2022-06-30 13:20:00|37246.3|37226.3|37209.1|37189.1|37266.4|37246.4|37196.4|37176.4|295
1656595500000|2022-06-30 13:25:00|37208.9|37188.9|37176.4|37156.4|37221.4|37201.4|37158.9|37138.9|209
1656595800000|2022-06-30 13:30:00|37178.9|37158.9|37196.3|37176.3|37221.4|37201.4|37136.4|37116.4|399
1656596100000|2022-06-30 13:35:00|37196.6|37176.6|37106.5|37086.5|37206.2|37186.2|37096.5|37076.5|318
1656596400000|2022-06-30 13:40:00|37108.8|37088.8|37088.8|37068.8|37136.3|37116.3|37076.5|37056.5|318
1656596700000|2022-06-30 13:45:00|37086.6|37066.6|37141.5|37121.5|37146.5|37126.5|37069|37049|282
1656597000000|2022-06-30 13:50:00|37139.1|37119.1|37121.5|37101.5|37146.5|37126.5|37101.3|37081.3|190
1656597300000|2022-06-30 13:55:00|37119|37099|37069|37049|37119|37099|37046.5|37026.5|227
1656597600000|2022-06-30 14:00:00|37066.5|37046.5|37184|37164|37219|37199|37051.5|37031.5|356
1656597900000|2022-06-30 14:05:00|37179|37159|37278.3|37258.3|37292.5|37272.5|37174|37154|393
1656598200000|2022-06-30 14:10:00|37276|37256|37266.5|37246.5|37296.5|37276.5|37229|37209|267
1656598500000|2022-06-30 14:15:00|37264.3|37244.3|37226.9|37206.9|37279.3|37259.3|37219.1|37199.1|321
1656598800000|2022-06-30 14:20:00|37224.4|37204.4|37221.9|37201.9|37229.3|37209.3|37186.8|37166.8|367
1656599100000|2022-06-30 14:25:00|37224.3|37204.3|37176.8|37156.8|37246.8|37226.8|37169.4|37149.4|175
1656599400000|2022-06-30 14:30:00|37176.9|37156.9|37206.8|37186.8|37231.8|37211.8|37166.8|37146.8|240
1656599700000|2022-06-30 14:35:00|37209.3|37189.3|37101.8|37081.8|37211.8|37191.8|37101.8|37081.8|305
1656600000000|2022-06-30 14:40:00|37106.8|37086.8|37046.8|37026.8|37141.7|37121.7|37041.8|37021.8|329
1656600300000|2022-06-30 14:45:00|37049.3|37029.3|36962.1|36942.1|37056.5|37036.5|36917|36897|586
1656600600000|2022-06-30 14:50:00|36959.8|36939.8|37024.6|37004.6|37072.1|37052.1|36949.9|36929.9|623
1656600900000|2022-06-30 14:55:00|37022.3|37002.3|37017.3|36997.3|37124.5|37104.5|37017.1|36997.1|426
1656601200000|2022-06-30 15:00:00|37012.6|36992.6|36952.1|36932.1|37044.5|37024.5|36892.1|36872.1|451
1656601500000|2022-06-30 15:05:00|36954.5|36934.5|36912.3|36892.3|36964.6|36944.6|36887.1|36867.1|314
1656601800000|2022-06-30 15:10:00|36914.6|36894.6|36982.3|36962.3|36999.5|36979.5|36894.7|36874.7|393
1656602100000|2022-06-30 15:15:00|36982.2|36962.2|37039.4|37019.4|37054.4|37034.4|36977.2|36957.2|334
1656602400000|2022-06-30 15:20:00|37034.4|37014.4|37104.4|37084.4|37136.7|37116.7|36991.9|36971.9|386
1656602700000|2022-06-30 15:25:00|37106.7|37086.7|37134.1|37114.1|37169.1|37149.1|37099.4|37079.4|420
1656603000000|2022-06-30 15:30:00|37136.6|37116.6|37156.9|37136.9|37166.9|37146.9|37114.4|37094.4|314
1656603300000|2022-06-30 15:35:00|37159.2|37139.2|37141.9|37121.9|37179.4|37159.4|37121.9|37101.9|208
1656603600000|2022-06-30 15:40:00|37139.5|37119.5|37146.9|37126.9|37147|37127|37104.4|37084.4|298
1656603900000|2022-06-30 15:45:00|37144.5|37124.5|37111.8|37091.8|37151.9|37131.9|37094.4|37074.4|276
1656604200000|2022-06-30 15:50:00|37106.9|37086.9|37139.3|37119.3|37139.4|37119.4|37101.9|37081.9|146
1656604500000|2022-06-30 15:55:00|37139.4|37119.4|37149.4|37129.4|37149.4|37129.4|37082.2|37062.2|218
1656604800000|2022-06-30 16:00:00|37154.4|37134.4|37139.4|37119.4|37169.4|37149.4|37096.9|37076.9|276
1656605100000|2022-06-30 16:05:00|37141.8|37121.8|37094.4|37074.4|37151.8|37131.8|37086.9|37066.9|251
1656605400000|2022-06-30 16:10:00|37092.1|37072.1|37139.3|37119.3|37141.6|37121.6|37091.9|37071.9|171
1656605700000|2022-06-30 16:15:00|37144|37124|37199.4|37179.4|37199.4|37179.4|37101.9|37081.9|202
1656606000000|2022-06-30 16:20:00|37201.8|37181.8|37247|37227|37269.3|37249.3|37199.4|37179.4|364
1656606300000|2022-06-30 16:25:00|37244.6|37224.6|37279.6|37259.6|37291.8|37271.8|37229.5|37209.5|315
1656606600000|2022-06-30 16:30:00|37282|37262|37244.5|37224.5|37287.1|37267.1|37227.1|37207.1|291
1656606900000|2022-06-30 16:35:00|37242|37222|37134.3|37114.3|37262|37242|37119.6|37099.6|375
1656607200000|2022-06-30 16:40:00|37134.5|37114.5|37092.3|37072.3|37134.6|37114.6|37089.6|37069.6|378
1656607500000|2022-06-30 16:45:00|37094.8|37074.8|37107|37087|37139.8|37119.8|37094.8|37074.8|271
1656607800000|2022-06-30 16:50:00|37107.1|37087.1|37154.6|37134.6|37157.3|37137.3|37099.9|37079.9|271
1656608100000|2022-06-30 16:55:00|37154.8|37134.8|37118.9|37098.9|37167.3|37147.3|37069.8|37049.8|1562
1656608400000|2022-06-30 17:00:00|37114.1|37094.1|37074.2|37054.2|37124.1|37104.1|37069.4|37049.4|395
1656608700000|2022-06-30 17:05:00|37076.7|37056.7|37034.2|37014.2|37086.7|37066.7|37021.7|37001.7|136
1656609000000|2022-06-30 17:10:00|37036.6|37016.6|36996.7|36976.7|37041.7|37021.7|36996.7|36976.7|114
1656609300000|2022-06-30 17:15:00|36996.6|36976.6|36991.6|36971.6|37016.6|36996.6|36984.1|36964.1|227
1656609600000|2022-06-30 17:20:00|36989.2|36969.2|37021.7|37001.7|37031.4|37011.4|36986.7|36966.7|93
1656609900000|2022-06-30 17:25:00|37019.4|36999.4|37036.7|37016.7|37041.6|37021.6|37019.2|36999.2|256
1656610200000|2022-06-30 17:30:00|37034.2|37014.2|37049.1|37029.1|37059.2|37039.2|37011.7|36991.7|204
1656610500000|2022-06-30 17:35:00|37046.7|37026.7|37031.6|37011.6|37059.1|37039.1|37021.6|37001.6|83
1656610800000|2022-06-30 17:40:00|37034|37014|37011.6|36991.6|37049.1|37029.1|37007.2|36987.2|76
1656611100000|2022-06-30 17:45:00|37011.8|36991.8|37066.9|37046.9|37069.4|37049.4|37011.6|36991.6|73
1656611400000|2022-06-30 17:50:00|37069.3|37049.3|37051.8|37031.8|37101.8|37081.8|37051.8|37031.8|84
1656611700000|2022-06-30 17:55:00|37056.8|37036.8|37026.5|37006.5|37056.8|37036.8|36999.3|36979.3|182
1656612000000|2022-06-30 18:00:00|37026.8|37006.8|37056.8|37036.8|37061.8|37041.8|37026.8|37006.8|42
1656612300000|2022-06-30 18:05:00|37056.6|37036.6|37044.3|37024.3|37061.6|37041.6|37039.1|37019.1|25
1656612600000|2022-06-30 18:10:00|37041.9|37021.9|36981.8|36961.8|37049.3|37029.3|36981.8|36961.8|107
1656612900000|2022-06-30 18:15:00|36979.3|36959.3|37004.1|36984.1|37014.3|36994.3|36976.6|36956.6|81
1656613200000|2022-06-30 18:20:00|37001.8|36981.8|36944.5|36924.5|37004.3|36984.3|36944.5|36924.5|50
1656613500000|2022-06-30 18:25:00|36942|36922|36944.3|36924.3|36961.8|36941.8|36909.6|36889.6|73
1656613800000|2022-06-30 18:30:00|36946.8|36926.8|36934.3|36914.3|36966.8|36946.8|36921.8|36901.8|62
1656614100000|2022-06-30 18:35:00|36932|36912|36931.8|36911.8|36939.3|36919.3|36904.6|36884.6|55
1656614400000|2022-06-30 18:40:00|36927.1|36907.1|36879.3|36859.3|36927.1|36907.1|36859.5|36839.5|100
1656614700000|2022-06-30 18:45:00|36881.7|36861.7|36914.3|36894.3|36916.8|36896.8|36881.7|36861.7|47
1656615000000|2022-06-30 18:50:00|36916.7|36896.7|36894.3|36874.3|36921.7|36901.7|36881.8|36861.8|16
1656615300000|2022-06-30 18:55:00|36892|36872|36899.2|36879.2|36911.8|36891.8|36886.8|36866.8|22
1656615600000|2022-06-30 19:00:00|36899.4|36879.4|36886.9|36866.9|36904.4|36884.4|36884.4|36864.4|20
1656615900000|2022-06-30 19:05:00|36884.5|36864.5|36799.4|36779.4|36884.5|36864.5|36777.2|36757.2|289
1656616200000|2022-06-30 19:10:00|36801.9|36781.9|36789.5|36769.5|36806.9|36786.9|36784.2|36764.2|62
1656616500000|2022-06-30 19:15:00|36789.4|36769.4|36786.9|36766.9|36789.4|36769.4|36776.9|36756.9|41
1656616800000|2022-06-30 19:20:00|36787|36767|36841.9|36821.9|36854.4|36834.4|36779.5|36759.5|203
1656617100000|2022-06-30 19:25:00|36844.2|36824.2|36906.7|36886.7|36909.2|36889.2|36844.2|36824.2|92
1656617400000|2022-06-30 19:30:00|36906.9|36886.9|36912|36892|36924.4|36904.4|36884.5|36864.5|105
1656617700000|2022-06-30 19:35:00|36911.9|36891.9|36924.4|36904.4|36941.9|36921.9|36894.4|36874.4|84
1656618000000|2022-06-30 19:40:00|36926.7|36906.7|36889.4|36869.4|36939.4|36919.4|36881.9|36861.9|53
1656618300000|2022-06-30 19:45:00|36891.9|36871.9|36899.4|36879.4|36941.8|36921.8|36891.9|36871.9|60
1656618600000|2022-06-30 19:50:00|36896.9|36876.9|36864.4|36844.4|36911.9|36891.9|36859.4|36839.4|60
1656618900000|2022-06-30 19:55:00|36869.1|36849.1|36859.4|36839.4|36881.9|36861.9|36822.1|36802.1|118
1656619200000|2022-06-30 20:00:00|36864.1|36844.1|36887.1|36867.1|36896|36876|36864.1|36844.1|92
1656619500000|2022-06-30 20:05:00|36884.7|36864.7|36882.1|36862.1|36884.7|36864.7|36864.7|36844.7|6
1656619800000|2022-06-30 20:10:00|36879.6|36859.6|36849.9|36829.9|36879.6|36859.6|36849.6|36829.6|28
1656620100000|2022-06-30 20:15:00|36849.6|36829.6|36847.3|36827.3|36857.1|36837.1|36842.1|36822.1|11
1656620400000|2022-06-30 20:20:00|36847.1|36827.1|36832.1|36812.1|36847.1|36827.1|36827.1|36807.1|22
1656620700000|2022-06-30 20:25:00|36829.6|36809.6|36834.6|36814.6|36837.1|36817.1|36827.1|36807.1|16
1656621000000|2022-06-30 20:30:00|36834.5|36814.5|36827.3|36807.3|36842.1|36822.1|36814.8|36794.8|41
1656621300000|2022-06-30 20:35:00|36827.1|36807.1|36849.6|36829.6|36857.1|36837.1|36827.1|36807.1|23
1656621600000|2022-06-30 20:40:00|36849.5|36829.5|36834.6|36814.6|36849.5|36829.5|36834.6|36814.6|20
1656621900000|2022-06-30 20:45:00|36832.3|36812.3|36766.8|36746.8|36842.1|36822.1|36762|36742|101
1656622200000|2022-06-30 20:50:00|36769.2|36749.2|36774.6|36754.6|36777.1|36757.1|36747.1|36727.1|71
1656622500000|2022-06-30 20:55:00|36777|36757|36799.7|36779.7|36824.2|36804.2|36774.6|36754.6|77
1656626400000|2022-06-30 22:00:00|36786.9|36766.9|36847.4|36827.4|36852.2|36832.2|36769.7|36749.7|83
1656626700000|2022-06-30 22:05:00|36847.2|36827.2|36816.9|36796.9|36847.2|36827.2|36816.9|36796.9|29
1656627000000|2022-06-30 22:10:00|36814.6|36794.6|36774.7|36754.7|36814.6|36794.6|36774.7|36754.7|63
1656627300000|2022-06-30 22:15:00|36777.2|36757.2|36796.9|36776.9|36797.4|36777.4|36769.9|36749.9|25
1656627600000|2022-06-30 22:20:00|36794.6|36774.6|36802.3|36782.3|36802.3|36782.3|36779.8|36759.8|30
1656627900000|2022-06-30 22:25:00|36799.9|36779.9|36779.9|36759.9|36802.3|36782.3|36779.9|36759.9|20
1656628200000|2022-06-30 22:30:00|36779.6|36759.6|36809.6|36789.6|36814.6|36794.6|36779.6|36759.6|10
1656628500000|2022-06-30 22:35:00|36812|36792|36814.6|36794.6|36814.6|36794.6|36804.9|36784.9|19
1656628800000|2022-06-30 22:40:00|36812.3|36792.3|36829.3|36809.3|36829.3|36809.3|36812.3|36792.3|17
1656629100000|2022-06-30 22:45:00|36829.5|36809.5|36817.3|36797.3|36832|36812|36817.3|36797.3|10
1656629400000|2022-06-30 22:50:00|36819.8|36799.8|36832|36812|36832|36812|36819.8|36799.8|8
1656629700000|2022-06-30 22:55:00|36832.1|36812.1|36824.8|36804.8|36832.1|36812.1|36822.3|36802.3|6
1656630000000|2022-06-30 23:00:00|36827.1|36807.1|36824.7|36804.7|36832.1|36812.1|36814.8|36794.8|11
1656630300000|2022-06-30 23:05:00|36827.2|36807.2|36842.3|36822.3|36842.3|36822.3|36827.2|36807.2|17
1656630600000|2022-06-30 23:10:00|36842.2|36822.2|36852.3|36832.3|36856.7|36836.7|36842.2|36822.2|23
1656630900000|2022-06-30 23:15:00|36847.3|36827.3|36854.8|36834.8|36854.8|36834.8|36842.3|36822.3|13
1656631200000|2022-06-30 23:20:00|36857.2|36837.2|36872.3|36852.3|36872.3|36852.3|36849.7|36829.7|17
1656631500000|2022-06-30 23:25:00|36867.3|36847.3|36884.8|36864.8|36889.8|36869.8|36867.3|36847.3|38
1656631800000|2022-06-30 23:30:00|36882.5|36862.5|36867.7|36847.7|36884.8|36864.8|36865.3|36845.3|7
1656632100000|2022-06-30 23:35:00|36870|36850|36872.4|36852.4|36879.9|36859.9|36867.5|36847.5|14
1656632400000|2022-06-30 23:40:00|36872.5|36852.5|36892.4|36872.4|36894.9|36874.9|36872.4|36852.4|15
1656632700000|2022-06-30 23:45:00|36889.9|36869.9|36894.9|36874.9|36897.4|36877.4|36882.4|36862.4|8
1656633000000|2022-06-30 23:50:00|36897.4|36877.4|36917.4|36897.4|36932.4|36912.4|36897.4|36877.4|42
1656633300000|2022-06-30 23:55:00|36915|36895|36907.2|36887.2|36917.4|36897.4|36902.5|36882.5|19
1656633600000|2022-07-01 00:00:00|36904.9|36884.9|36949.9|36929.9|36994.7|36974.7|36902.5|36882.5|186
1656633900000|2022-07-01 00:05:00|36952.4|36932.4|36927.4|36907.4|36967.4|36947.4|36912.6|36892.6|45
1656634200000|2022-07-01 00:10:00|36929.9|36909.9|36949.9|36929.9|36952.4|36932.4|36917.4|36897.4|40
1656634500000|2022-07-01 00:15:00|36950.1|36930.1|36997.4|36977.4|36997.4|36977.4|36950.1|36930.1|74
1656634800000|2022-07-01 00:20:00|36999.7|36979.7|36950.1|36930.1|37009.9|36989.9|36942.6|36922.6|98
1656635100000|2022-07-01 00:25:00|36947.7|36927.7|36977.6|36957.6|36985.2|36965.2|36917.6|36897.6|54
1656635400000|2022-07-01 00:30:00|36975.1|36955.1|36970.1|36950.1|36977.6|36957.6|36934.9|36914.9|51
1656635700000|2022-07-01 00:35:00|36967.7|36947.7|36935.3|36915.3|36972.4|36952.4|36932.8|36912.8|33
1656636000000|2022-07-01 00:40:00|36932.8|36912.8|36939.9|36919.9|36967.6|36947.6|36927.6|36907.6|46
1656636300000|2022-07-01 00:45:00|36940.1|36920.1|37002.6|36982.6|37022.4|37002.4|36940.1|36920.1|90
1656636600000|2022-07-01 00:50:00|36997.8|36977.8|36982.5|36962.5|36997.8|36977.8|36970.1|36950.1|29
1656636900000|2022-07-01 00:55:00|36982.6|36962.6|36952.6|36932.6|36992.6|36972.6|36947.6|36927.6|100
1656637200000|2022-07-01 01:00:00|36957.6|36937.6|36927.8|36907.8|37040.1|37020.1|36897.8|36877.8|450
1656637500000|2022-07-01 01:05:00|36927.6|36907.6|36933|36913|37007.8|36987.8|36925.5|36905.5|183
1656637800000|2022-07-01 01:10:00|36932.8|36912.8|36843.1|36823.1|36940.1|36920.1|36735.5|36715.5|357
1656638100000|2022-07-01 01:15:00|36843|36823|36828|36808|36898.1|36878.1|36795.5|36775.5|211
1656638400000|2022-07-01 01:20:00|36825.5|36805.5|36737.8|36717.8|36825.5|36805.5|36708.3|36688.3|186
1656638700000|2022-07-01 01:25:00|36740.2|36720.2|36708.1|36688.1|36780.5|36760.5|36700.5|36680.5|121
1656639000000|2022-07-01 01:30:00|36707.8|36687.8|36693.3|36673.3|36710.7|36690.7|36603.3|36583.3|386
1656639300000|2022-07-01 01:35:00|36688.6|36668.6|36738.3|36718.3|36753.3|36733.3|36603.3|36583.3|237
1656639600000|2022-07-01 01:40:00|36743|36723|36718.3|36698.3|36765.8|36745.8|36688.3|36668.3|151
1656639900000|2022-07-01 01:45:00|36723.3|36703.3|36821.2|36801.2|36835.8|36815.8|36723.3|36703.3|252
1656640200000|2022-07-01 01:50:00|36818.7|36798.7|36788.7|36768.7|36823.3|36803.3|36778.7|36758.7|91
1656640500000|2022-07-01 01:55:00|36786.2|36766.2|36703.8|36683.8|36793.3|36773.3|36699|36679|122
1656640800000|2022-07-01 02:00:00|36703.7|36683.7|36813.5|36793.5|36818.4|36798.4|36668.7|36648.7|164
1656641100000|2022-07-01 02:05:00|36813.7|36793.7|36813.9|36793.9|36888.5|36868.5|36803.7|36783.7|140
1656641400000|2022-07-01 02:10:00|36816.2|36796.2|36918.7|36898.7|36928.7|36908.7|36816.2|36796.2|175
1656641700000|2022-07-01 02:15:00|36916.4|36896.4|36888.7|36868.7|36916.4|36896.4|36858.7|36838.7|55
1656642000000|2022-07-01 02:20:00|36886.4|36866.4|36853.6|36833.6|36886.4|36866.4|36838.7|36818.7|61
1656642300000|2022-07-01 02:25:00|36851.2|36831.2|36844.2|36824.2|36863.7|36843.7|36833.7|36813.7|52
1656642600000|2022-07-01 02:30:00|36846.6|36826.6|36891.4|36871.4|36928.7|36908.7|36846.6|36826.6|219
1656642900000|2022-07-01 02:35:00|36891.2|36871.2|36886.7|36866.7|36916.2|36896.2|36878.9|36858.9|103
1656643200000|2022-07-01 02:40:00|36886.6|36866.6|36881.6|36861.6|36911.6|36891.6|36876.9|36856.9|69
1656643500000|2022-07-01 02:45:00|36879.2|36859.2|36841.6|36821.6|36916.4|36896.4|36841.4|36821.4|133
1656643800000|2022-07-01 02:50:00|36839.2|36819.2|36779.1|36759.1|36844.1|36824.1|36779.1|36759.1|130
1656644100000|2022-07-01 02:55:00|36776.8|36756.8|36811.4|36791.4|36811.4|36791.4|36741.8|36721.8|173
1656644400000|2022-07-01 03:00:00|36811.6|36791.6|36801.6|36781.6|36839.1|36819.1|36776.8|36756.8|61
1656644700000|2022-07-01 03:05:00|36794.1|36774.1|36731.6|36711.6|36809.1|36789.1|36714.1|36694.1|86
1656645000000|2022-07-01 03:10:00|36729.3|36709.3|36699|36679|36734.1|36714.1|36659.3|36639.3|113
1656645300000|2022-07-01 03:15:00|36696.6|36676.6|36664.1|36644.1|36754.1|36734.1|36664.1|36644.1|83
1656645600000|2022-07-01 03:20:00|36661.6|36641.6|36646.5|36626.5|36699.1|36679.1|36624.1|36604.1|136
1656645900000|2022-07-01 03:25:00|36649|36629|36604.3|36584.3|36666.5|36646.5|36594.1|36574.1|131
1656646200000|2022-07-01 03:30:00|36606.6|36586.6|36559.2|36539.2|36611.6|36591.6|36559.2|36539.2|118
1656646500000|2022-07-01 03:35:00|36556.7|36536.7|36546.8|36526.8|36574.2|36554.2|36544.2|36524.2|123
1656646800000|2022-07-01 03:40:00|36549.3|36529.3|36549.5|36529.5|36552|36532|36519.2|36499.2|104
1656647100000|2022-07-01 03:45:00|36547|36527|36474.7|36454.7|36551.7|36531.7|36472|36452|129
1656647400000|2022-07-01 03:50:00|36472.3|36452.3|36414.8|36394.8|36472.3|36452.3|36392.2|36372.2|229
1656647700000|2022-07-01 03:55:00|36410.2|36390.2|36399.9|36379.9|36430|36410|36392.5|36372.5|94
1656648000000|2022-07-01 04:00:00|36397.4|36377.4|36324.9|36304.9|36404.9|36384.9|36314.9|36294.9|165
1656648300000|2022-07-01 04:05:00|36329.5|36309.5|36282.4|36262.4|36329.9|36309.9|36277.4|36257.4|144
1656648600000|2022-07-01 04:10:00|36284.9|36264.9|36250|36230|36294.9|36274.9|36247.4|36227.4|239
1656648900000|2022-07-01 04:15:00|36252.4|36232.4|36215.4|36195.4|36260.1|36240.1|36185.2|36165.2|294
1656649200000|2022-07-01 04:20:00|36217.7|36197.7|36152.7|36132.7|36230.4|36210.4|36150.6|36130.6|390
1656649500000|2022-07-01 04:25:00|36155.2|36135.2|36160.2|36140.2|36177.7|36157.7|36152.7|36132.7|171
1656649800000|2022-07-01 04:30:00|36162.6|36142.6|36210.4|36190.4|36229.9|36209.9|36162.6|36142.6|208
1656650100000|2022-07-01 04:35:00|36210.3|36190.3|36225.4|36205.4|36230.1|36210.1|36197.6|36177.6|116
1656650400000|2022-07-01 04:40:00|36225.3|36205.3|36215.1|36195.1|36235.3|36215.3|36185.4|36165.4|171
1656650700000|2022-07-01 04:45:00|36212.8|36192.8|36190.3|36170.3|36220.3|36200.3|36180.6|36160.6|112
1656651000000|2022-07-01 04:50:00|36192.6|36172.6|36155.3|36135.3|36195.3|36175.3|36152.8|36132.8|118
1656651300000|2022-07-01 04:55:00|36153|36133|36175.3|36155.3|36177.6|36157.6|36153|36133|94
1656651600000|2022-07-01 05:00:00|36172.8|36152.8|36155.3|36135.3|36177.8|36157.8|36152.8|36132.8|166
1656651900000|2022-07-01 05:05:00|36153|36133|36172.8|36152.8|36185.3|36165.3|36152.8|36132.8|92
1656652200000|2022-07-01 05:10:00|36172.6|36152.6|36180.3|36160.3|36195.3|36175.3|36153|36133|78
1656652500000|2022-07-01 05:15:00|36177.8|36157.8|36185.3|36165.3|36185.3|36165.3|36152.8|36132.8|105
1656652800000|2022-07-01 05:20:00|36182.8|36162.8|36180.3|36160.3|36192.7|36172.7|36170.3|36150.3|66
1656653100000|2022-07-01 05:25:00|36178|36158|36222.5|36202.5|36239.8|36219.8|36175.3|36155.3|205
1656653400000|2022-07-01 05:30:00|36215.3|36195.3|36210|36190|36320|36300|36155.7|36135.7|747
1656653700000|2022-07-01 05:35:00|36212.3|36192.3|36115|36095|36242.5|36222.5|36112.5|36092.5|216
1656654000000|2022-07-01 05:40:00|36114.9|36094.9|36160.4|36140.4|36212.4|36192.4|36112.5|36092.5|215
1656654300000|2022-07-01 05:45:00|36158|36138|36095.4|36075.4|36180.4|36160.4|36090.4|36070.4|253
1656654600000|2022-07-01 05:50:00|36090.7|36070.7|36045.4|36025.4|36105.4|36085.4|36035.6|36015.6|329
1656654900000|2022-07-01 05:55:00|36038.2|36018.2|35917.9|35897.9|36072.5|36052.5|35895.4|35875.4|415
1656655200000|2022-07-01 06:00:00|35915.4|35895.4|36065.4|36045.4|36102.9|36082.9|35900.4|35880.4|224
1656655500000|2022-07-01 06:05:00|36057.7|36037.7|36097.9|36077.9|36097.9|36077.9|35997.9|35977.9|180
1656655800000|2022-07-01 06:10:00|36095.4|36075.4|36187.9|36167.9|36245.2|36225.2|36082.6|36062.6|377
1656656100000|2022-07-01 06:15:00|36185.6|36165.6|36208.1|36188.1|36247.8|36227.8|36150.4|36130.4|160
1656656400000|2022-07-01 06:20:00|36207.9|36187.9|36193.1|36173.1|36220.4|36200.4|36175.4|36155.4|84
1656656700000|2022-07-01 06:25:00|36195.4|36175.4|36242.8|36222.8|36245.3|36225.3|36147.8|36127.8|124
1656657000000|2022-07-01 06:30:00|36245.1|36225.1|36252.6|36232.6|36282.4|36262.4|36222.4|36202.4|199
1656657300000|2022-07-01 06:35:00|36257.6|36237.6|36172.6|36152.6|36260.1|36240.1|36160.3|36140.3|208
1656657600000|2022-07-01 06:40:00|36170.1|36150.1|36145.1|36125.1|36180.1|36160.1|36117.6|36097.6|176
1656657900000|2022-07-01 06:45:00|36142.8|36122.8|36177.5|36157.5|36222.6|36202.6|36140.1|36120.1|120
1656658200000|2022-07-01 06:50:00|36175|36155|36147.6|36127.6|36192.6|36172.6|36107.6|36087.6|134
1656658500000|2022-07-01 06:55:00|36145.3|36125.3|36082.5|36062.5|36157.6|36137.6|36047.8|36027.8|281
1656658800000|2022-07-01 07:00:00|36080.2|36060.2|35960.2|35940.2|36107.5|36087.5|35960.2|35940.2|265
1656659100000|2022-07-01 07:05:00|35962.5|35942.5|35975|35955|36017.7|35997.7|35935.2|35915.2|177
1656659400000|2022-07-01 07:10:00|35975.2|35955.2|35920.2|35900.2|35985.2|35965.2|35912.7|35892.7|132
1656659700000|2022-07-01 07:15:00|35922.5|35902.5|35997.5|35977.5|35997.7|35977.7|35907.7|35887.7|149
1656660000000|2022-07-01 07:20:00|35995.2|35975.2|36020.4|36000.4|36062.7|36042.7|35940.2|35920.2|133
1656660300000|2022-07-01 07:25:00|36017.9|35997.9|36017.7|35997.7|36022.7|36002.7|35960.4|35940.4|122
1656660600000|2022-07-01 07:30:00|36020|36000|36004.9|35984.9|36044.9|36024.9|35972.7|35952.7|179
1656660900000|2022-07-01 07:35:00|36002.5|35982.5|35922.5|35902.5|36007.7|35987.7|35920.2|35900.2|190
1656661200000|2022-07-01 07:40:00|35922.7|35902.7|35810.6|35790.6|35925.2|35905.2|35792.9|35772.9|278
1656661500000|2022-07-01 07:45:00|35812.9|35792.9|35775.8|35755.8|35852.6|35832.6|35775.8|35755.8|230
1656661800000|2022-07-01 07:50:00|35780.4|35760.4|35695.2|35675.2|35842.7|35822.7|35685.2|35665.2|242
1656662100000|2022-07-01 07:55:00|35695.1|35675.1|35655.4|35635.4|35722.7|35702.7|35612.9|35592.9|363
1656662400000|2022-07-01 08:00:00|35657.7|35637.7|35752.4|35732.4|35752.4|35732.4|35647.8|35627.8|307
1656662700000|2022-07-01 08:05:00|35754.7|35734.7|35705.3|35685.3|35765.4|35745.4|35665.1|35645.1|183
1656663000000|2022-07-01 08:10:00|35702.9|35682.9|35730.1|35710.1|35732.8|35712.8|35662.9|35642.9|151
1656663300000|2022-07-01 08:15:00|35732.4|35712.4|35710.3|35690.3|35757.4|35737.4|35695.4|35675.4|119
1656663600000|2022-07-01 08:20:00|35705.5|35685.5|35715.1|35695.1|35760.1|35740.1|35675.5|35655.5|253
1656663900000|2022-07-01 08:25:00|35712.8|35692.8|35640.3|35620.3|35725.3|35705.3|35620.5|35600.5|238
1656664200000|2022-07-01 08:30:00|35638|35618|35603.2|35583.2|35652.8|35632.8|35563.3|35543.3|262
1656664500000|2022-07-01 08:35:00|35600.7|35580.7|35620.8|35600.8|35623.3|35603.3|35573.3|35553.3|111
1656664800000|2022-07-01 08:40:00|35623.2|35603.2|35745.7|35725.7|35765.7|35745.7|35621|35601|215
1656665100000|2022-07-01 08:45:00|35748|35728|35870.7|35850.7|35875.5|35855.5|35748|35728|320
1656665400000|2022-07-01 08:50:00|35870.9|35850.9|35825.2|35805.2|35882.8|35862.8|35800.2|35780.2|166
1656665700000|2022-07-01 08:55:00|35825.3|35805.3|35882.5|35862.5|35890|35870|35815.3|35795.3|225
1656666000000|2022-07-01 09:00:00|35880.2|35860.2|35845|35825|35887.3|35867.3|35815|35795|156
1656666300000|2022-07-01 09:05:00|35840.2|35820.2|36022.9|36002.9|36025.4|36005.4|35837.7|35817.7|377
1656666600000|2022-07-01 09:10:00|36015.7|35995.7|35982.5|35962.5|36015.7|35995.7|35942.5|35922.5|191
1656666900000|2022-07-01 09:15:00|35982.7|35962.7|36012.5|35992.5|36025|36005|35970|35950|114
1656667200000|2022-07-01 09:20:00|36010|35990|35997.9|35977.9|36015|35995|35980.4|35960.4|89
1656667500000|2022-07-01 09:25:00|36000|35980|35910.6|35890.6|36010.6|35990.6|35905.4|35885.4|161
1656667800000|2022-07-01 09:30:00|35908.2|35888.2|35917.7|35897.7|35972.9|35952.9|35892.9|35872.9|178
1656668100000|2022-07-01 09:35:00|35922.6|35902.6|36010.1|35990.1|36012.9|35992.9|35915.6|35895.6|110
1656668400000|2022-07-01 09:40:00|36010.2|35990.2|36007.6|35987.6|36017.6|35997.6|35980.2|35960.2|68
1656668700000|2022-07-01 09:45:00|36010.1|35990.1|36017.6|35997.6|36045.1|36025.1|35992.7|35972.7|197
1656669000000|2022-07-01 09:50:00|36020.1|36000.1|36050.1|36030.1|36084.9|36064.9|36017.8|35997.8|165
1656669300000|2022-07-01 09:55:00|36047.8|36027.8|36045.4|36025.4|36055.1|36035.1|36010.3|35990.3|97
1656669600000|2022-07-01 10:00:00|36045.1|36025.1|35960.1|35940.1|36057.2|36037.2|35960.1|35940.1|73
1656669900000|2022-07-01 10:05:00|35955.1|35935.1|35902.6|35882.6|35967.6|35947.6|35902.6|35882.6|71
1656670200000|2022-07-01 10:10:00|35904.9|35884.9|35904.9|35884.9|35925.3|35905.3|35895.3|35875.3|79
1656670500000|2022-07-01 10:15:00|35907.4|35887.4|35930.1|35910.1|35962.6|35942.6|35892.6|35872.6|84
1656670800000|2022-07-01 10:20:00|35920.1|35900.1|35897.6|35877.6|35945.1|35925.1|35875.1|35855.1|110
1656671100000|2022-07-01 10:25:00|35902.6|35882.6|35877.8|35857.8|35940.3|35920.3|35873.2|35853.2|130
1656671400000|2022-07-01 10:30:00|35882.5|35862.5|35941.9|35921.9|35954.8|35934.8|35880.1|35860.1|94
1656671700000|2022-07-01 10:35:00|35939.6|35919.6|35879.8|35859.8|35939.6|35919.6|35879.8|35859.8|104
1656672000000|2022-07-01 10:40:00|35877.5|35857.5|35752.8|35732.8|35877.5|35857.5|35735.2|35715.2|251
1656672300000|2022-07-01 10:45:00|35755.3|35735.3|35720.2|35700.2|35767.7|35747.7|35700.3|35680.3|145
1656672600000|2022-07-01 10:50:00|35717.7|35697.7|35752.3|35732.3|35767.7|35747.7|35717.7|35697.7|112
1656672900000|2022-07-01 10:55:00|35750.2|35730.2|35707.7|35687.7|35750.2|35730.2|35695.4|35675.4|200
1656673200000|2022-07-01 11:00:00|35712.7|35692.7|35725.2|35705.2|35765.2|35745.2|35710.2|35690.2|163
1656673500000|2022-07-01 11:05:00|35727.7|35707.7|35760.2|35740.2|35785.4|35765.4|35700.2|35680.2|148
1656673800000|2022-07-01 11:10:00|35762.5|35742.5|35755.2|35735.2|35797.5|35777.5|35730.4|35710.4|191
1656674100000|2022-07-01 11:15:00|35755|35735|35724.9|35704.9|35765|35745|35699.9|35679.9|201
1656674400000|2022-07-01 11:20:00|35727.2|35707.2|35742.2|35722.2|35754.9|35734.9|35709.9|35689.9|106
1656674700000|2022-07-01 11:25:00|35742.4|35722.4|35802.6|35782.6|35832.6|35812.6|35737.5|35717.5|156
1656675000000|2022-07-01 11:30:00|35804.9|35784.9|35775.1|35755.1|35809.9|35789.9|35735.1|35715.1|165
1656675300000|2022-07-01 11:35:00|35774.9|35754.9|35709.9|35689.9|35774.9|35754.9|35709.9|35689.9|151
1656675600000|2022-07-01 11:40:00|35707.6|35687.6|35737.2|35717.2|35742.2|35722.2|35702.2|35682.2|213
1656675900000|2022-07-01 11:45:00|35739.5|35719.5|35734.9|35714.9|35807.4|35787.4|35714.9|35694.9|154
1656676200000|2022-07-01 11:50:00|35732.6|35712.6|35774.5|35754.5|35784.7|35764.7|35709.9|35689.9|298
1656676500000|2022-07-01 11:55:00|35774.4|35754.4|35853.5|35833.5|35858.5|35838.5|35774.4|35754.4|301
1656676800000|2022-07-01 12:00:00|35851|35831|35903.8|35883.8|35906.3|35886.3|35803.8|35783.8|269
1656677100000|2022-07-01 12:05:00|35908.7|35888.7|35978.8|35958.8|35978.8|35958.8|35893.8|35873.8|255
1656677400000|2022-07-01 12:10:00|35976.5|35956.5|35794.2|35774.2|35976.5|35956.5|35776.5|35756.5|494
1656677700000|2022-07-01 12:15:00|35791.7|35771.7|35789|35769|35799.2|35779.2|35726.7|35706.7|309
1656678000000|2022-07-01 12:20:00|35786.7|35766.7|35804.4|35784.4|35848.9|35828.9|35764.2|35744.2|330
1656678300000|2022-07-01 12:25:00|35801.7|35781.7|35893.5|35873.5|35898.3|35878.3|35776.9|35756.9|258
1656678600000|2022-07-01 12:30:00|35893.7|35873.7|35859.1|35839.1|35893.9|35873.9|35806.6|35786.6|230
1656678900000|2022-07-01 12:35:00|35861.4|35841.4|35841.6|35821.6|35904.1|35884.1|35819.4|35799.4|176
1656679200000|2022-07-01 12:40:00|35839.3|35819.3|35818.9|35798.9|35841.4|35821.4|35784.1|35764.1|156
1656679500000|2022-07-01 12:45:00|35818.7|35798.7|35761.8|35741.8|35818.7|35798.7|35721.8|35701.8|179
1656679800000|2022-07-01 12:50:00|35759.3|35739.3|35799.3|35779.3|35831.6|35811.6|35754.3|35734.3|199
1656680100000|2022-07-01 12:55:00|35794.3|35774.3|35829.3|35809.3|35837|35817|35764.3|35744.3|259
1656680400000|2022-07-01 13:00:00|35831.6|35811.6|35864.3|35844.3|35877.2|35857.2|35732|35712|752
1656680700000|2022-07-01 13:05:00|35866.6|35846.6|35989.7|35969.7|36024.3|36004.3|35859.5|35839.5|493
1656681000000|2022-07-01 13:10:00|35982.7|35962.7|35879.7|35859.7|36009.8|35989.8|35854.8|35834.8|361
1656681300000|2022-07-01 13:15:00|35882|35862|35949.3|35929.3|35971.6|35951.6|35879.3|35859.3|251
1656681600000|2022-07-01 13:20:00|35947|35927|35964.3|35944.3|36039.3|36019.3|35944.3|35924.3|256
1656681900000|2022-07-01 13:25:00|35962|35942|36029.3|36009.3|36031.8|36011.8|35949.3|35929.3|328
1656682200000|2022-07-01 13:30:00|36027|36007|36066.8|36046.8|36199.5|36179.5|35964.3|35944.3|617
1656682500000|2022-07-01 13:35:00|36062|36042|35956.8|35936.8|36084.3|36064.3|35944.3|35924.3|530
1656682800000|2022-07-01 13:40:00|35959.3|35939.3|35899.3|35879.3|35979.3|35959.3|35899.3|35879.3|386
1656683100000|2022-07-01 13:45:00|35897|35877|36094|36074|36119.2|36099.2|35894.5|35874.5|587
1656683400000|2022-07-01 13:50:00|36099|36079|35964.4|35944.4|36121.5|36101.5|35959.4|35939.4|308
1656683700000|2022-07-01 13:55:00|35959.4|35939.4|35841.9|35821.9|35969.4|35949.4|35839.4|35819.4|298
1656684000000|2022-07-01 14:00:00|35844.2|35824.2|35769.7|35749.7|35911.9|35891.9|35719.7|35699.7|806
1656684300000|2022-07-01 14:05:00|35772.1|35752.1|35759.2|35739.2|35819.4|35799.4|35674.7|35654.7|606
1656684600000|2022-07-01 14:10:00|35764|35744|35679.4|35659.4|35789.2|35769.2|35671.9|35651.9|361
1656684900000|2022-07-01 14:15:00|35684|35664|35707.3|35687.3|35784.4|35764.4|35659.4|35639.4|416
1656685200000|2022-07-01 14:20:00|35704.8|35684.8|35732.1|35712.1|35749.6|35729.6|35634.9|35614.9|531
1656685500000|2022-07-01 14:25:00|35731.9|35711.9|35684.4|35664.4|35734.4|35714.4|35666.9|35646.9|318
1656685800000|2022-07-01 14:30:00|35686.7|35666.7|35669.4|35649.4|35686.7|35666.7|35604.6|35584.6|423
1656686100000|2022-07-01 14:35:00|35666.9|35646.9|35739.4|35719.4|35744.4|35724.4|35666.9|35646.9|334
1656686400000|2022-07-01 14:40:00|35734.4|35714.4|35802.3|35782.3|35811.9|35791.9|35711.9|35691.9|284
1656686700000|2022-07-01 14:45:00|35804.8|35784.8|35914.4|35894.4|35967.1|35947.1|35749.8|35729.8|438
1656687000000|2022-07-01 14:50:00|35916.8|35896.8|35886.9|35866.9|35936.9|35916.9|35844.4|35824.4|305
1656687300000|2022-07-01 14:55:00|35891.8|35871.8|35779.6|35759.6|35902.3|35882.3|35779.6|35759.6|281
1656687600000|2022-07-01 15:00:00|35777.3|35757.3|35829.5|35809.5|35829.8|35809.8|35774.8|35754.8|270
1656687900000|2022-07-01 15:05:00|35827|35807|35954.5|35934.5|35959.5|35939.5|35819.5|35799.5|336
1656688200000|2022-07-01 15:10:00|35956.8|35936.8|36009.5|35989.5|36032|36012|35927.1|35907.1|400
1656688500000|2022-07-01 15:15:00|36004.5|35984.5|36091.6|36071.6|36143.9|36123.9|35984.5|35964.5|373
1656688800000|2022-07-01 15:20:00|36093.9|36073.9|36069.1|36049.1|36136.6|36116.6|36034.1|36014.1|355
1656689100000|2022-07-01 15:25:00|36066.8|36046.8|36109.1|36089.1|36119.1|36099.1|36028.9|36008.9|341
1656689400000|2022-07-01 15:30:00|36104.5|36084.5|36184.1|36164.1|36214.3|36194.3|36066.6|36046.6|580
1656689700000|2022-07-01 15:35:00|36186.4|36166.4|36094.1|36074.1|36209.1|36189.1|36081.6|36061.6|273
1656690000000|2022-07-01 15:40:00|36096.4|36076.4|36084.1|36064.1|36141.6|36121.6|36079.1|36059.1|237
1656690300000|2022-07-01 15:45:00|36088.8|36068.8|36154.5|36134.5|36156.8|36136.8|36049.3|36029.3|289
1656690600000|2022-07-01 15:50:00|36152.2|36132.2|36114.5|36094.5|36152.2|36132.2|36077|36057|281
1656690900000|2022-07-01 15:55:00|36121.5|36101.5|36102|36082|36137|36117|36069.7|36049.7|248
1656691200000|2022-07-01 16:00:00|36104.3|36084.3|36071.9|36051.9|36109.5|36089.5|36029.9|36009.9|185
1656691500000|2022-07-01 16:05:00|36069.5|36049.5|36094.5|36074.5|36102|36082|36039.5|36019.5|206
1656691800000|2022-07-01 16:10:00|36097|36077|36109.7|36089.7|36129.5|36109.5|36077.1|36057.1|195
1656692100000|2022-07-01 16:15:00|36109.9|36089.9|36104.4|36084.4|36114.2|36094.2|36082.1|36062.1|205
1656692400000|2022-07-01 16:20:00|36104.7|36084.7|36149.2|36129.2|36154.4|36134.4|36079.8|36059.8|130
1656692700000|2022-07-01 16:25:00|36146.9|36126.9|36077.1|36057.1|36149.2|36129.2|36072.1|36052.1|186
1656693000000|2022-07-01 16:30:00|36079.6|36059.6|36087.3|36067.3|36109.4|36089.4|36064.6|36044.6|162
1656693300000|2022-07-01 16:35:00|36092.1|36072.1|36064|36044|36104.6|36084.6|36061.9|36041.9|121
1656693600000|2022-07-01 16:40:00|36061.7|36041.7|36051.5|36031.5|36088.8|36068.8|36044|36024|152
1656693900000|2022-07-01 16:45:00|36049.2|36029.2|36046.9|36026.9|36069|36049|35991.5|35971.5|262
1656694200000|2022-07-01 16:50:00|36051.5|36031.5|36084.2|36064.2|36098.9|36078.9|36051.5|36031.5|151
1656694500000|2022-07-01 16:55:00|36086.5|36066.5|36050.6|36030.6|36094|36074|36031.7|36011.7|1665
1656694800000|2022-07-01 17:00:00|36050.4|36030.4|36010.6|35990.6|36075.6|36055.6|36010.6|35990.6|504
1656695100000|2022-07-01 17:05:00|36008.3|35988.3|35992.7|35972.7|36023.1|36003.1|35972.7|35952.7|208
1656695400000|2022-07-01 17:10:00|35987.6|35967.6|35997.4|35977.4|35999.9|35979.9|35955.4|35935.4|212
1656695700000|2022-07-01 17:15:00|36002|35982|36027.9|36007.9|36032.8|36012.8|35995.3|35975.3|182
1656696000000|2022-07-01 17:20:00|36025.6|36005.6|36007.8|35987.8|36027.9|36007.9|36005.5|35985.5|116
1656696300000|2022-07-01 17:25:00|36010.3|35990.3|36015.3|35995.3|36020.3|36000.3|36005.5|35985.5|69
1656696600000|2022-07-01 17:30:00|36010.3|35990.3|35992.4|35972.4|36010.3|35990.3|35980.3|35960.3|124
1656696900000|2022-07-01 17:35:00|35994.9|35974.9|36040.5|36020.5|36055.3|36035.3|35990.7|35970.7|93
1656697200000|2022-07-01 17:40:00|36040.3|36020.3|36087.8|36067.8|36087.8|36067.8|36040.3|36020.3|84
1656697500000|2022-07-01 17:45:00|36085.3|36065.3|36137.6|36117.6|36137.6|36117.6|36077.8|36057.8|74
1656697800000|2022-07-01 17:50:00|36139.9|36119.9|36122.8|36102.8|36150.3|36130.3|36122.8|36102.8|49
1656698100000|2022-07-01 17:55:00|36125.1|36105.1|36125.3|36105.3|36137.8|36117.8|36107.8|36087.8|59
1656698400000|2022-07-01 18:00:00|36127.8|36107.8|36122.8|36102.8|36135.3|36115.3|36115.3|36095.3|46
1656698700000|2022-07-01 18:05:00|36125.3|36105.3|36120.3|36100.3|36127.8|36107.8|36115.3|36095.3|39
1656699000000|2022-07-01 18:10:00|36122.6|36102.6|36182.8|36162.8|36185.7|36165.7|36122.6|36102.6|104
1656699300000|2022-07-01 18:15:00|36183|36163|36202.8|36182.8|36227.4|36207.4|36175.5|36155.5|101
1656699600000|2022-07-01 18:20:00|36205.1|36185.1|36237.8|36217.8|36237.8|36217.8|36205.1|36185.1|38
1656699900000|2022-07-01 18:25:00|36238|36218|36247.8|36227.8|36257.8|36237.8|36230.3|36210.3|110
1656700200000|2022-07-01 18:30:00|36250.1|36230.1|36242.8|36222.8|36262.8|36242.8|36242.8|36222.8|76
1656700500000|2022-07-01 18:35:00|36240.5|36220.5|36262.8|36242.8|36262.8|36242.8|36232.8|36212.8|64
1656700800000|2022-07-01 18:40:00|36265.2|36245.2|36265.4|36245.4|36265.4|36245.4|36255.3|36235.3|52
1656701100000|2022-07-01 18:45:00|36270|36250|36292.9|36272.9|36295.4|36275.4|36270|36250|89
1656701400000|2022-07-01 18:50:00|36295.4|36275.4|36238.1|36218.1|36302.7|36282.7|36237.9|36217.9|99
1656701700000|2022-07-01 18:55:00|36240.4|36220.4|36268.1|36248.1|36277.9|36257.9|36238.1|36218.1|36
1656702000000|2022-07-01 19:00:00|36270.4|36250.4|36182.9|36162.9|36270.4|36250.4|36182.9|36162.9|140
1656702300000|2022-07-01 19:05:00|36185.6|36165.6|36202.9|36182.9|36207.9|36187.9|36182.9|36162.9|23
1656702600000|2022-07-01 19:10:00|36200.4|36180.4|36212.9|36192.9|36212.9|36192.9|36197.9|36177.9|28
1656702900000|2022-07-01 19:15:00|36210.6|36190.6|36205|36185|36215.4|36195.4|36202.5|36182.5|48
1656703200000|2022-07-01 19:20:00|36202.7|36182.7|36217.7|36197.7|36220.2|36200.2|36200.2|36180.2|51
1656703500000|2022-07-01 19:25:00|36215.4|36195.4|36210.2|36190.2|36222.7|36202.7|36202.9|36182.9|26
1656703800000|2022-07-01 19:30:00|36212.5|36192.5|36212.7|36192.7|36222.7|36202.7|36212.5|36192.5|20
1656704100000|2022-07-01 19:35:00|36215.2|36195.2|36247.7|36227.7|36247.7|36227.7|36212.9|36192.9|47
1656704400000|2022-07-01 19:40:00|36250|36230|36202.9|36182.9|36277.3|36257.3|36202.9|36182.9|94
1656704700000|2022-07-01 19:45:00|36202.7|36182.7|36220.2|36200.2|36220.2|36200.2|36202.7|36182.7|35
1656705000000|2022-07-01 19:50:00|36222.5|36202.5|36182.5|36162.5|36222.7|36202.7|36157.7|36137.7|54
1656705300000|2022-07-01 19:55:00|36182.7|36162.7|36207.7|36187.7|36207.7|36187.7|36172.7|36152.7|42
1656705600000|2022-07-01 20:00:00|36207.9|36187.9|36200.2|36180.2|36212.7|36192.7|36200.2|36180.2|30
1656705900000|2022-07-01 20:05:00|36197.9|36177.9|36197.8|36177.8|36207.8|36187.8|36192.7|36172.7|23
1656706200000|2022-07-01 20:10:00|36195.3|36175.3|36197.6|36177.6|36197.6|36177.6|36187.8|36167.8|16
1656706500000|2022-07-01 20:15:00|36195.1|36175.1|36202.8|36182.8|36207.8|36187.8|36195.1|36175.1|11
1656706800000|2022-07-01 20:20:00|36200.3|36180.3|36197.8|36177.8|36202.8|36182.8|36197.8|36177.8|7
1656707100000|2022-07-01 20:25:00|36195.5|36175.5|36192.6|36172.6|36207.8|36187.8|36189.9|36169.9|24
1656707400000|2022-07-01 20:30:00|36190.3|36170.3|36190.1|36170.1|36192.6|36172.6|36185.1|36165.1|30
1656707700000|2022-07-01 20:35:00|36184.9|36164.9|36177.6|36157.6|36184.9|36164.9|36172.6|36152.6|26
1656708000000|2022-07-01 20:40:00|36179.9|36159.9|36179.9|36159.9|36180.1|36160.1|36177.6|36157.6|24
1656708300000|2022-07-01 20:45:00|36177.4|36157.4|36152.4|36132.4|36180.1|36160.1|36149.9|36129.9|32
1656708600000|2022-07-01 20:50:00|36134.9|36114.9|36120.1|36100.1|36134.9|36114.9|36120.1|36100.1|26
1656708900000|2022-07-01 20:55:00|36117.6|36097.6|36150.1|36130.1|36152.8|36132.8|36102.6|36082.6|80
1656885600000|2022-07-03 22:00:00|36198|36178|36195.5|36175.5|36214.9|36194.9|36173.3|36153.3|80
1656885900000|2022-07-03 22:05:00|36198|36178|36230.8|36210.8|36235.8|36215.8|36195.8|36175.8|33
1656886200000|2022-07-03 22:10:00|36233|36213|36250.8|36230.8|36253|36233|36230.5|36210.5|52
1656886500000|2022-07-03 22:15:00|36248.6|36228.6|36231.1|36211.1|36248.6|36228.6|36226.3|36206.3|6
1656886800000|2022-07-03 22:20:00|36228.8|36208.8|36223.6|36203.6|36228.8|36208.8|36218.6|36198.6|13
1656887100000|2022-07-03 22:25:00|36225.8|36205.8|36216.1|36196.1|36226.1|36206.1|36216.1|36196.1|7
1656887400000|2022-07-03 22:30:00|36218.3|36198.3|36201.1|36181.1|36221.1|36201.1|36201.1|36181.1|16
1656887700000|2022-07-03 22:35:00|36198.6|36178.6|36191.1|36171.1|36198.6|36178.6|36186.1|36166.1|21
1656888000000|2022-07-03 22:40:00|36188.6|36168.6|36183.6|36163.6|36188.6|36168.6|36171.7|36151.7|12
1656888300000|2022-07-03 22:45:00|36181.4|36161.4|36183.6|36163.6|36196.1|36176.1|36181.1|36161.1|18
1656888600000|2022-07-03 22:50:00|36186.1|36166.1|36201.4|36181.4|36208.6|36188.6|36186.1|36166.1|34
1656888900000|2022-07-03 22:55:00|36203.9|36183.9|36231.4|36211.4|36231.4|36211.4|36203.9|36183.9|6
1656889200000|2022-07-03 23:00:00|36228.9|36208.9|36223.9|36203.9|36231.4|36211.4|36221.4|36201.4|14
1656889500000|2022-07-03 23:05:00|36221.4|36201.4|36208.9|36188.9|36221.7|36201.7|36206.4|36186.4|9
1656889800000|2022-07-03 23:10:00|36206.4|36186.4|36216.4|36196.4|36221.4|36201.4|36203.9|36183.9|4
1656890100000|2022-07-03 23:15:00|36218.6|36198.6|36206.4|36186.4|36218.9|36198.9|36201.4|36181.4|4
1656890400000|2022-07-03 23:20:00|36204.2|36184.2|36221.4|36201.4|36221.4|36201.4|36196.4|36176.4|20
1656890700000|2022-07-03 23:25:00|36223.6|36203.6|36218.9|36198.9|36236.4|36216.4|36211.4|36191.4|6
1656891000000|2022-07-03 23:30:00|36216.7|36196.7|36153.9|36133.9|36216.7|36196.7|36153.9|36133.9|25
1656891300000|2022-07-03 23:35:00|36151.4|36131.4|36196.4|36176.4|36198.9|36178.9|36151.4|36131.4|13
1656891600000|2022-07-03 23:40:00|36196.7|36176.7|36158.9|36138.9|36206.4|36186.4|36158.9|36138.9|6
1656891900000|2022-07-03 23:45:00|36153.9|36133.9|36141.7|36121.7|36153.9|36133.9|36103.9|36083.9|33
1656892200000|2022-07-03 23:50:00|36141.5|36121.5|36142|36122|36161.2|36141.2|36137|36117|15
1656892500000|2022-07-03 23:55:00|36141.7|36121.7|36146.5|36126.5|36169|36149|36139.2|36119.2|35
1656892800000|2022-07-04 00:00:00|36146.2|36126.2|36159|36139|36176.5|36156.5|36111.5|36091.5|70
1656893100000|2022-07-04 00:05:00|36156.7|36136.7|36164|36144|36166.5|36146.5|36124|36104|33
1656893400000|2022-07-04 00:10:00|36166.5|36146.5|36179|36159|36179|36159|36146.5|36126.5|33
1656893700000|2022-07-04 00:15:00|36176.8|36156.8|36181.5|36161.5|36196.5|36176.5|36174|36154|11
1656894000000|2022-07-04 00:20:00|36183.7|36163.7|36151.5|36131.5|36189|36169|36151.5|36131.5|16
1656894300000|2022-07-04 00:25:00|36149|36129|36141.5|36121.5|36151.2|36131.2|36124|36104|19
1656894600000|2022-07-04 00:30:00|36143.7|36123.7|36121.5|36101.5|36161.5|36141.5|36119.3|36099.3|31
1656894900000|2022-07-04 00:35:00|36124|36104|36094|36074|36139|36119|36086.5|36066.5|53
1656895200000|2022-07-04 00:40:00|36091.8|36071.8|36051.5|36031.5|36105.9|36085.9|36041.5|36021.5|35
1656895500000|2022-07-04 00:45:00|36051.8|36031.8|36009.6|35989.6|36054|36034|35996.5|35976.5|101
1656895800000|2022-07-04 00:50:00|36009.3|35989.3|36019|35999|36053.7|36033.7|36001.5|35981.5|35
1656896100000|2022-07-04 00:55:00|36011.5|35991.5|36044.3|36024.3|36054|36034|36009|35989|37
1656896400000|2022-07-04 01:00:00|36044|36024|35951.5|35931.5|36069|36049|35949|35929|364
1656896700000|2022-07-04 01:05:00|35949.3|35929.3|35884.6|35864.6|35979|35959|35867.1|35847.1|244
1656897000000|2022-07-04 01:10:00|35882.1|35862.1|35947.1|35927.1|35974.6|35954.6|35862.1|35842.1|173
1656897300000|2022-07-04 01:15:00|35944.9|35924.9|35912.1|35892.1|36014.6|35994.6|35879.9|35859.9|200
1656897600000|2022-07-04 01:20:00|35914.6|35894.6|35874.9|35854.9|35914.6|35894.6|35807.4|35787.4|225
1656897900000|2022-07-04 01:25:00|35874.6|35854.6|35862.7|35842.7|35884.6|35864.6|35822.7|35802.7|158
1656898200000|2022-07-04 01:30:00|35867.4|35847.4|35817.7|35797.7|35905.2|35885.2|35767.7|35747.7|176
1656898500000|2022-07-04 01:35:00|35815.5|35795.5|35865.2|35845.2|35865.2|35845.2|35767.7|35747.7|166
1656898800000|2022-07-04 01:40:00|35867.7|35847.7|35962.1|35942.1|35979.9|35959.9|35847.7|35827.7|170
1656899100000|2022-07-04 01:45:00|35962.7|35942.7|36040.5|36020.5|36042.7|36022.7|35910.2|35890.2|178
1656899400000|2022-07-04 01:50:00|36040.2|36020.2|36047.4|36027.4|36052.7|36032.7|35982.7|35962.7|164
1656899700000|2022-07-04 01:55:00|36049.7|36029.7|36105.2|36085.2|36122.7|36102.7|36020.2|36000.2|155
1656900000000|2022-07-04 02:00:00|36107.7|36087.7|36047.7|36027.7|36122.7|36102.7|36045.2|36025.2|190
1656900300000|2022-07-04 02:05:00|36043|36023|36132.5|36112.5|36132.5|36112.5|36042.7|36022.7|155
1656900600000|2022-07-04 02:10:00|36135.2|36115.2|36097.7|36077.7|36152.7|36132.7|36067.7|36047.7|129
1656900900000|2022-07-04 02:15:00|36102.7|36082.7|36075.3|36055.3|36105|36085|36050.5|36030.5|52
1656901200000|2022-07-04 02:20:00|36077.5|36057.5|36070|36050|36092.5|36072.5|36055.3|36035.3|50
1656901500000|2022-07-04 02:25:00|36072.2|36052.2|36062.8|36042.8|36077.8|36057.8|36042.8|36022.8|44
1656901800000|2022-07-04 02:30:00|36065.3|36045.3|36053.1|36033.1|36082.8|36062.8|36037.8|36017.8|120
1656902100000|2022-07-04 02:35:00|36057.5|36037.5|36042.8|36022.8|36070|36050|36023.3|36003.3|162
1656902400000|2022-07-04 02:40:00|36043.1|36023.1|36010.9|35990.9|36100.3|36080.3|35988.6|35968.6|176
1656902700000|2022-07-04 02:45:00|36010.6|35990.6|36053.4|36033.4|36060.9|36040.9|36003.4|35983.4|84
1656903000000|2022-07-04 02:50:00|36051.1|36031.1|36023.4|36003.4|36088.4|36068.4|36011.1|35991.1|43
1656903300000|2022-07-04 02:55:00|36025.9|36005.9|35995.9|35975.9|36038.4|36018.4|35995.9|35975.9|72
1656903600000|2022-07-04 03:00:00|35995.6|35975.6|36023.4|36003.4|36045.9|36025.9|35988.4|35968.4|131
1656903900000|2022-07-04 03:05:00|36028.4|36008.4|36058.7|36038.7|36068.4|36048.4|35993.7|35973.7|55
1656904200000|2022-07-04 03:10:00|36058.4|36038.4|36078.4|36058.4|36085.9|36065.9|36045.9|36025.9|77
1656904500000|2022-07-04 03:15:00|36073.4|36053.4|36058.4|36038.4|36080.6|36060.6|36033.4|36013.4|51
1656904800000|2022-07-04 03:20:00|36060.9|36040.9|36043.4|36023.4|36060.9|36040.9|36025.9|36005.9|62
1656905100000|2022-07-04 03:25:00|36041.2|36021.2|36043.4|36023.4|36063.4|36043.4|36023.4|36003.4|62
1656905400000|2022-07-04 03:30:00|36041.2|36021.2|35998.4|35978.4|36043.4|36023.4|35993.4|35973.4|45
1656905700000|2022-07-04 03:35:00|35996.2|35976.2|35983.4|35963.4|36008.4|35988.4|35978.4|35958.4|30
1656906000000|2022-07-04 03:40:00|35981.2|35961.2|35983.4|35963.4|35992.9|35972.9|35973.7|35953.7|21
1656906300000|2022-07-04 03:45:00|35983.7|35963.7|35983.4|35963.4|35997.9|35977.9|35978.4|35958.4|16
1656906600000|2022-07-04 03:50:00|35985.7|35965.7|35987.9|35967.9|36008.2|35988.2|35975.9|35955.9|17
1656906900000|2022-07-04 03:55:00|35985.7|35965.7|35971.2|35951.2|35990.7|35970.7|35963.4|35943.4|32
1656907200000|2022-07-04 04:00:00|35970.9|35950.9|35969|35949|35998.5|35978.5|35965.7|35945.7|35
1656907500000|2022-07-04 04:05:00|35968.7|35948.7|35988.5|35968.5|35996|35976|35968.5|35948.5|19
1656907800000|2022-07-04 04:10:00|35986.2|35966.2|35993.5|35973.5|35996|35976|35983.5|35963.5|21
1656908100000|2022-07-04 04:15:00|35988.5|35968.5|35998.5|35978.5|35998.5|35978.5|35981|35961|4
1656908400000|2022-07-04 04:20:00|35996|35976|35986|35966|35996|35976|35983.5|35963.5|13
1656908700000|2022-07-04 04:25:00|35988.5|35968.5|35983.5|35963.5|35993.5|35973.5|35981|35961|4
1656909000000|2022-07-04 04:30:00|35981|35961|35968.8|35948.8|35986|35966|35968.5|35948.5|21
1656909300000|2022-07-04 04:35:00|35968.5|35948.5|35986|35966|35991|35971|35961|35941|25
1656909600000|2022-07-04 04:40:00|35983.5|35963.5|36021|36001|36021|36001|35983.5|35963.5|21
1656909900000|2022-07-04 04:45:00|36023.5|36003.5|36043.5|36023.5|36048.2|36028.2|36023.5|36003.5|36
1656910200000|2022-07-04 04:50:00|36046|36026|36060.7|36040.7|36081|36061|36043.5|36023.5|41
1656910500000|2022-07-04 04:55:00|36070.2|36050.2|36068.5|36048.5|36086|36066|36068.5|36048.5|39
1656910800000|2022-07-04 05:00:00|36071|36051|36031|36011|36103.5|36083.5|36028.5|36008.5|109
1656911100000|2022-07-04 05:05:00|36028.5|36008.5|35993.5|35973.5|36041|36021|35984.1|35964.1|75
1656911400000|2022-07-04 05:10:00|35991.3|35971.3|36011|35991|36028.3|36008.3|35991.3|35971.3|40
1656911700000|2022-07-04 05:15:00|36013.3|35993.3|36013.6|35993.6|36028.6|36008.6|35978.8|35958.8|48
1656912000000|2022-07-04 05:20:00|36018.6|35998.6|36011.1|35991.1|36055.8|36035.8|36006.3|35986.3|33
1656912300000|2022-07-04 05:25:00|36013.3|35993.3|36038.6|36018.6|36043.6|36023.6|35996.1|35976.1|43
1656912600000|2022-07-04 05:30:00|36041.1|36021.1|36128.3|36108.3|36148.6|36128.6|36028.6|36008.6|145
1656912900000|2022-07-04 05:35:00|36126.1|36106.1|36071.1|36051.1|36155.8|36135.8|36068.6|36048.6|41
1656913200000|2022-07-04 05:40:00|36073.6|36053.6|36068.6|36048.6|36076.1|36056.1|36023.6|36003.6|86
1656913500000|2022-07-04 05:45:00|36071.1|36051.1|36048.6|36028.6|36116.1|36096.1|36048.6|36028.6|47
1656913800000|2022-07-04 05:50:00|36043.6|36023.6|36060.8|36040.8|36061.1|36041.1|36023.6|36003.6|33
1656914100000|2022-07-04 05:55:00|36061.1|36041.1|36043.9|36023.9|36063.6|36043.6|36011.1|35991.1|81
1656914400000|2022-07-04 06:00:00|36039.2|36019.2|36013.9|35993.9|36041.4|36021.4|35991.1|35971.1|135
1656914700000|2022-07-04 06:05:00|36011.7|35991.7|35916.1|35896.1|36018.3|35998.3|35906.1|35886.1|149
1656915000000|2022-07-04 06:10:00|35918.3|35898.3|35968.3|35948.3|35973|35953|35893.6|35873.6|114
1656915300000|2022-07-04 06:15:00|35963.6|35943.6|35961.1|35941.1|35983.6|35963.6|35934.5|35914.5|77
1656915600000|2022-07-04 06:20:00|35963.3|35943.3|35823.6|35803.6|35966.1|35946.1|35818.9|35798.9|220
1656915900000|2022-07-04 06:25:00|35821.4|35801.4|35796.7|35776.7|35854.5|35834.5|35769.8|35749.8|216
1656916200000|2022-07-04 06:30:00|35794.2|35774.2|35891.4|35871.4|35891.4|35871.4|35794.2|35774.2|176
1656916500000|2022-07-04 06:35:00|35893.9|35873.9|35914.2|35894.2|35949.2|35929.2|35883.9|35863.9|120
1656916800000|2022-07-04 06:40:00|35918.9|35898.9|35839.2|35819.2|35936.4|35916.4|35799.5|35779.5|131
1656917100000|2022-07-04 06:45:00|35844|35824|35795.1|35775.1|35864|35844|35794.5|35774.5|108
1656917400000|2022-07-04 06:50:00|35795.4|35775.4|35747|35727|35807.3|35787.3|35729.8|35709.8|235
1656917700000|2022-07-04 06:55:00|35749.8|35729.8|35727.1|35707.1|35754.8|35734.8|35694.8|35674.8|174
1656918000000|2022-07-04 07:00:00|35729.3|35709.3|35510.7|35490.7|35812.1|35792.1|35475.7|35455.7|427
1656918300000|2022-07-04 07:05:00|35503.2|35483.2|35592.9|35572.9|35637.9|35617.9|35500.4|35480.4|316
1656918600000|2022-07-04 07:10:00|35595.2|35575.2|35522.4|35502.4|35627.7|35607.7|35519.9|35499.9|165
1656918900000|2022-07-04 07:15:00|35520.2|35500.2|35565.5|35545.5|35579.9|35559.9|35499.9|35479.9|213
1656919200000|2022-07-04 07:20:00|35565.2|35545.2|35626.8|35606.8|35641.8|35621.8|35534.3|35514.3|138
1656919500000|2022-07-04 07:25:00|35624.3|35604.3|35672.1|35652.1|35694.3|35674.3|35624.3|35604.3|95
1656919800000|2022-07-04 07:30:00|35671.8|35651.8|35637.1|35617.1|35704.3|35684.3|35624.3|35604.3|89
1656920100000|2022-07-04 07:35:00|35634.9|35614.9|35606.5|35586.5|35659.3|35639.3|35584.3|35564.3|81
1656920400000|2022-07-04 07:40:00|35609.3|35589.3|35634.3|35614.3|35639.3|35619.3|35604.3|35584.3|62
1656920700000|2022-07-04 07:45:00|35636.8|35616.8|35691.5|35671.5|35704.3|35684.3|35631.8|35611.8|76
1656921000000|2022-07-04 07:50:00|35691.8|35671.8|35674.3|35654.3|35691.8|35671.8|35634.3|35614.3|66
1656921300000|2022-07-04 07:55:00|35676.8|35656.8|35714.3|35694.3|35719.3|35699.3|35671.5|35651.5|110
1656921600000|2022-07-04 08:00:00|35716.6|35696.6|35634.4|35614.4|35726.6|35706.6|35634.4|35614.4|110
1656921900000|2022-07-04 08:05:00|35644.4|35624.4|35646.9|35626.9|35694.1|35674.1|35602.4|35582.4|127
1656922200000|2022-07-04 08:10:00|35644.7|35624.7|35701.6|35681.6|35701.6|35681.6|35629.1|35609.1|72
1656922500000|2022-07-04 08:15:00|35701.9|35681.9|35696.9|35676.9|35709.4|35689.4|35674.4|35654.4|55
1656922800000|2022-07-04 08:20:00|35699.1|35679.1|35669.4|35649.4|35704.1|35684.1|35654.1|35634.1|47
1656923100000|2022-07-04 08:25:00|35667.2|35647.2|35661.9|35641.9|35684.4|35664.4|35629.4|35609.4|33
1656923400000|2022-07-04 08:30:00|35659.7|35639.7|35624.4|35604.4|35684.4|35664.4|35624.4|35604.4|42
1656923700000|2022-07-04 08:35:00|35621.9|35601.9|35584.4|35564.4|35646.9|35626.9|35579.4|35559.4|72
1656924000000|2022-07-04 08:40:00|35586.6|35566.6|35579.1|35559.1|35589.4|35569.4|35509.1|35489.1|145
1656924300000|2022-07-04 08:45:00|35576.9|35556.9|35663.5|35643.5|35666.3|35646.3|35564.4|35544.4|70
1656924600000|2022-07-04 08:50:00|35667.9|35647.9|35713.8|35693.8|35713.8|35693.8|35667.9|35647.9|65
1656924900000|2022-07-04 08:55:00|35714.1|35694.1|35761.3|35741.3|35786.3|35766.3|35708.8|35688.8|89
1656925200000|2022-07-04 09:00:00|35759.1|35739.1|35738.3|35718.3|35763.5|35743.5|35716|35696|60
1656925500000|2022-07-04 09:05:00|35735.8|35715.8|35788.3|35768.3|35788.3|35768.3|35728.3|35708.3|59
1656925800000|2022-07-04 09:10:00|35786.1|35766.1|35813|35793|35815.2|35795.2|35773.3|35753.3|68
1656926100000|2022-07-04 09:15:00|35810.5|35790.5|35783.6|35763.6|35820.2|35800.2|35783.3|35763.3|60
1656926400000|2022-07-04 09:20:00|35781.4|35761.4|35778|35758|35791.4|35771.4|35765.8|35745.8|41
1656926700000|2022-07-04 09:25:00|35773.6|35753.6|35788.3|35768.3|35803.3|35783.3|35763.6|35743.6|27
1656927000000|2022-07-04 09:30:00|35786.1|35766.1|35972.4|35952.4|35977.7|35957.7|35778.6|35758.6|242
1656927300000|2022-07-04 09:35:00|35970.2|35950.2|36062.7|36042.7|36122.7|36102.7|35970.2|35950.2|411
1656927600000|2022-07-04 09:40:00|36057.7|36037.7|36003|35983|36057.7|36037.7|35997.7|35977.7|110
1656927900000|2022-07-04 09:45:00|36005.2|35985.2|35987.7|35967.7|36015.2|35995.2|35965.2|35945.2|100
1656928200000|2022-07-04 09:50:00|35990.2|35970.2|36055.2|36035.2|36055.2|36035.2|35987.7|35967.7|62
1656928500000|2022-07-04 09:55:00|36057.4|36037.4|36027.7|36007.7|36057.7|36037.7|36022.4|36002.4|57
1656928800000|2022-07-04 10:00:00|36020.5|36000.5|36047.7|36027.7|36067.7|36047.7|36005.2|35985.2|118
1656929100000|2022-07-04 10:05:00|36045.2|36025.2|36047.7|36027.7|36085.2|36065.2|36042.7|36022.7|95
1656929400000|2022-07-04 10:10:00|36045.5|36025.5|36085.2|36065.2|36092.7|36072.7|36035.2|36015.2|75
1656929700000|2022-07-04 10:15:00|36082.7|36062.7|36057.8|36037.8|36085.2|36065.2|36052.8|36032.8|39
1656930000000|2022-07-04 10:20:00|36055.6|36035.6|36030.3|36010.3|36055.6|36035.6|36015.6|35995.6|33
1656930300000|2022-07-04 10:25:00|36032.8|36012.8|36070.3|36050.3|36070.3|36050.3|36017.8|35997.8|64
1656930600000|2022-07-04 10:30:00|36067.8|36047.8|36090.3|36070.3|36092.8|36072.8|36067.8|36047.8|29
1656930900000|2022-07-04 10:35:00|36090.6|36070.6|36092.5|36072.5|36105.3|36085.3|36087.8|36067.8|45
1656931200000|2022-07-04 10:40:00|36090.3|36070.3|36052.8|36032.8|36090.3|36070.3|36032.8|36012.8|65
1656931500000|2022-07-04 10:45:00|36047.8|36027.8|36052.8|36032.8|36057.8|36037.8|36030.3|36010.3|42
1656931800000|2022-07-04 10:50:00|36057.8|36037.8|36050.3|36030.3|36057.8|36037.8|36042.8|36022.8|18
1656932100000|2022-07-04 10:55:00|36052.5|36032.5|36028.1|36008.1|36057.8|36037.8|36028.1|36008.1|25
1656932400000|2022-07-04 11:00:00|36030.3|36010.3|36052.8|36032.8|36072.8|36052.8|36028.1|36008.1|67
1656932700000|2022-07-04 11:05:00|36057.8|36037.8|36072.8|36052.8|36085.3|36065.3|36052.8|36032.8|40
1656933000000|2022-07-04 11:10:00|36067.8|36047.8|36067.8|36047.8|36080|36060|36055.3|36035.3|36
1656933300000|2022-07-04 11:15:00|36065.3|36045.3|36037.8|36017.8|36065.3|36045.3|36027.5|36007.5|63
1656933600000|2022-07-04 11:20:00|36035.6|36015.6|36025.3|36005.3|36035.6|36015.6|36017.8|35997.8|23
1656933900000|2022-07-04 11:25:00|36027.5|36007.5|36063.1|36043.1|36067.8|36047.8|36020.3|36000.3|59
1656934200000|2022-07-04 11:30:00|36065.3|36045.3|36060|36040|36097.2|36077.2|36035.6|36015.6|178
1656934500000|2022-07-04 11:35:00|36057.8|36037.8|36053.1|36033.1|36085.3|36065.3|36042.8|36022.8|55
1656934800000|2022-07-04 11:40:00|36057.9|36037.9|36060.4|36040.4|36088.2|36068.2|36057.9|36037.9|47
1656935100000|2022-07-04 11:45:00|36062.9|36042.9|36062.9|36042.9|36082.6|36062.6|36057.9|36037.9|38
1656935400000|2022-07-04 11:50:00|36067.3|36047.3|36088.2|36068.2|36095.4|36075.4|36052.9|36032.9|88
1656935700000|2022-07-04 11:55:00|36087.9|36067.9|36042.9|36022.9|36097.9|36077.9|36042.9|36022.9|61
1656936000000|2022-07-04 12:00:00|36047.9|36027.9|35987.9|35967.9|36052.9|36032.9|35973.2|35953.2|135
1656936300000|2022-07-04 12:05:00|35990.1|35970.1|35995.4|35975.4|36022.9|36002.9|35987.9|35967.9|48
1656936600000|2022-07-04 12:10:00|35997.6|35977.6|36072.9|36052.9|36072.9|36052.9|35997.6|35977.6|96
1656936900000|2022-07-04 12:15:00|36073.2|36053.2|36047.9|36027.9|36100.1|36080.1|36047.9|36027.9|73
1656937200000|2022-07-04 12:20:00|36050.1|36030.1|36040.4|36020.4|36065.1|36045.1|36030.4|36010.4|50
1656937500000|2022-07-04 12:25:00|36037.9|36017.9|36047.9|36027.9|36047.9|36027.9|36025.4|36005.4|49
1656937800000|2022-07-04 12:30:00|36052.9|36032.9|36032.9|36012.9|36052.9|36032.9|36020.4|36000.4|36
1656938100000|2022-07-04 12:35:00|36028.2|36008.2|36037.9|36017.9|36050.4|36030.4|36016|35996|23
1656938400000|2022-07-04 12:40:00|36035.4|36015.4|36043.2|36023.2|36043.2|36023.2|36018.5|35998.5|72
1656938700000|2022-07-04 12:45:00|36042.9|36022.9|35980.4|35960.4|36045.4|36025.4|35974.1|35954.1|79
1656939000000|2022-07-04 12:50:00|35982.9|35962.9|35972.9|35952.9|35990.1|35970.1|35950.4|35930.4|59
1656939300000|2022-07-04 12:55:00|35975.4|35955.4|36035.4|36015.4|36035.4|36015.4|35970.4|35950.4|126
1656939600000|2022-07-04 13:00:00|36040.1|36020.1|36073.9|36053.9|36167.6|36147.6|36037.9|36017.9|616
1656939900000|2022-07-04 13:05:00|36076.1|36056.1|35985.2|35965.2|36076.4|36056.4|35976.1|35956.1|296
1656940200000|2022-07-04 13:10:00|35987.4|35967.4|35989.9|35969.9|36029.9|36009.9|35962.4|35942.4|155
1656940500000|2022-07-04 13:15:00|35987.7|35967.7|35987.4|35967.4|36007.4|35987.4|35972.4|35952.4|88
1656940800000|2022-07-04 13:20:00|35982.4|35962.4|35944.9|35924.9|35987.4|35967.4|35929.9|35909.9|100
1656941100000|2022-07-04 13:25:00|35947.4|35927.4|35954.9|35934.9|35977.4|35957.4|35924.9|35904.9|194
1656941400000|2022-07-04 13:30:00|35957.1|35937.1|35952.4|35932.4|35992.4|35972.4|35924.3|35904.3|209
1656941700000|2022-07-04 13:35:00|35952.1|35932.1|35917.1|35897.1|35957.1|35937.1|35907.4|35887.4|119
1656942000000|2022-07-04 13:40:00|35912.4|35892.4|35867.1|35847.1|35954.9|35934.9|35839.6|35819.6|202
1656942300000|2022-07-04 13:45:00|35864.3|35844.3|35737.7|35717.7|35887.1|35867.1|35708|35688|368
1656942600000|2022-07-04 13:50:00|35733.3|35713.3|35717.4|35697.4|35792.4|35772.4|35687.4|35667.4|275
1656942900000|2022-07-04 13:55:00|35714.9|35694.9|35682.4|35662.4|35719.6|35699.6|35659.9|35639.9|151
1656943200000|2022-07-04 14:00:00|35679.9|35659.9|35722.4|35702.4|35749.6|35729.6|35667.1|35647.1|304
1656943500000|2022-07-04 14:05:00|35724.9|35704.9|35687.4|35667.4|35767.4|35747.4|35682.4|35662.4|291
1656943800000|2022-07-04 14:10:00|35692.4|35672.4|35735.2|35715.2|35796.8|35776.8|35687.4|35667.4|284
1656944100000|2022-07-04 14:15:00|35737.4|35717.4|35724.9|35704.9|35754.9|35734.9|35707.7|35687.7|143
1656944400000|2022-07-04 14:20:00|35722.4|35702.4|35847.4|35827.4|35861.8|35841.8|35714.6|35694.6|306
1656944700000|2022-07-04 14:25:00|35849.6|35829.6|35809.9|35789.9|35877.4|35857.4|35804.9|35784.9|222
1656945000000|2022-07-04 14:30:00|35812.1|35792.1|35857.5|35837.5|35882.4|35862.4|35812.1|35792.1|155
1656945300000|2022-07-04 14:35:00|35852.5|35832.5|35927.5|35907.5|35954.3|35934.3|35837.5|35817.5|192
1656945600000|2022-07-04 14:40:00|35925.3|35905.3|36039.7|36019.7|36052.5|36032.5|35925.3|35905.3|280
1656945900000|2022-07-04 14:45:00|36041.9|36021.9|36002.8|35982.8|36054.7|36034.7|35975|35955|259
1656946200000|2022-07-04 14:50:00|36005|35985|35932.5|35912.5|36017.5|35997.5|35932.5|35912.5|141
1656946500000|2022-07-04 14:55:00|35936.9|35916.9|35915|35895|35952.5|35932.5|35893.1|35873.1|136
1656946800000|2022-07-04 15:00:00|35915.3|35895.3|35942.5|35922.5|35975|35955|35915|35895|101
1656947100000|2022-07-04 15:05:00|35946.9|35926.9|35972.8|35952.8|35977.5|35957.5|35927.5|35907.5|97
1656947400000|2022-07-04 15:10:00|35970.3|35950.3|35937.2|35917.2|35980|35960|35925|35905|132
1656947700000|2022-07-04 15:15:00|35935|35915|35957.2|35937.2|35962.8|35942.8|35908.1|35888.1|113
1656948000000|2022-07-04 15:20:00|35957.5|35937.5|35907.5|35887.5|35977.2|35957.2|35900.3|35880.3|105
1656948300000|2022-07-04 15:25:00|35910|35890|35927.5|35907.5|35932.2|35912.2|35902.5|35882.5|48
1656948600000|2022-07-04 15:30:00|35925.3|35905.3|35890.3|35870.3|35927.5|35907.5|35890|35870|108
1656948900000|2022-07-04 15:35:00|35890|35870|35872.5|35852.5|35897.5|35877.5|35852.5|35832.5|81
1656949200000|2022-07-04 15:40:00|35875|35855|35912.5|35892.5|35915|35895|35870|35850|70
1656949500000|2022-07-04 15:45:00|35907.8|35887.8|35829.7|35809.7|35912.5|35892.5|35829.7|35809.7|122
1656949800000|2022-07-04 15:50:00|35830|35810|35802.5|35782.5|35855|35835|35768.1|35748.1|213
1656950100000|2022-07-04 15:55:00|35800|35780|35735|35715|35802.5|35782.5|35722.9|35702.9|120
1656950400000|2022-07-04 16:00:00|35737.2|35717.2|35760.1|35740.1|35769.7|35749.7|35702.5|35682.5|143
1656950700000|2022-07-04 16:05:00|35762.6|35742.6|35757.6|35737.6|35762.6|35742.6|35737.6|35717.6|69
1656951000000|2022-07-04 16:10:00|35748.2|35728.2|35737.3|35717.3|35749.8|35729.8|35706.9|35686.9|132
1656951300000|2022-07-04 16:15:00|35732.6|35712.6|35767.6|35747.6|35767.6|35747.6|35732.6|35712.6|54
1656951600000|2022-07-04 16:20:00|35772.6|35752.6|35782.6|35762.6|35785.1|35765.1|35765.4|35745.4|34
1656951900000|2022-07-04 16:25:00|35780.4|35760.4|35802.3|35782.3|35807.3|35787.3|35765.1|35745.1|39
1656952200000|2022-07-04 16:30:00|35797.6|35777.6|35787.6|35767.6|35807.3|35787.3|35767.6|35747.6|47
1656952500000|2022-07-04 16:35:00|35792|35772|35790.7|35770.7|35800.1|35780.1|35787.3|35767.3|11
1656952800000|2022-07-04 16:40:00|35790.4|35770.4|35792.6|35772.6|35792.6|35772.6|35785.1|35765.1|36
1656953100000|2022-07-04 16:45:00|35795.1|35775.1|35819.8|35799.8|35820.1|35800.1|35795.1|35775.1|22
1656953400000|2022-07-04 16:50:00|35819.5|35799.5|35787.6|35767.6|35819.5|35799.5|35785.1|35765.1|20
1656953700000|2022-07-04 16:55:00|35789.8|35769.8|35770.1|35750.1|35790.1|35770.1|35755.1|35735.1|53
1656954000000|2022-07-04 17:00:00|35772.6|35752.6|35747.6|35727.6|35775.1|35755.1|35745.7|35725.7|16
1656954300000|2022-07-04 17:05:00|35747.9|35727.9|35765.1|35745.1|35765.1|35745.1|35747.9|35727.9|23
1656954600000|2022-07-04 17:10:00|35760.1|35740.1|35762.6|35742.6|35762.6|35742.6|35760.1|35740.1|3
1656954900000|2022-07-04 17:15:00|35760.1|35740.1|35730.1|35710.1|35760.1|35740.1|35730.1|35710.1|50
1656955200000|2022-07-04 17:20:00|35729.8|35709.8|35754.8|35734.8|35754.8|35734.8|35729.8|35709.8|29
1656955500000|2022-07-04 17:25:00|35755.1|35735.1|35740.1|35720.1|35755.1|35735.1|35740.1|35720.1|5
1656955800000|2022-07-04 17:30:00|35747.6|35727.6|35745.2|35725.2|35752.6|35732.6|35737.7|35717.7|15
1656956100000|2022-07-04 17:35:00|35745.5|35725.5|35745.8|35725.8|35745.8|35725.8|35740.5|35720.5|5
1656956400000|2022-07-04 17:40:00|35748|35728|35738.3|35718.3|35755.5|35735.5|35738.3|35718.3|16
1656956700000|2022-07-04 17:45:00|35736.1|35716.1|35725.8|35705.8|35736.1|35716.1|35718.3|35698.3|31
1656957000000|2022-07-04 17:50:00|35735.8|35715.8|35735.8|35715.8|35740.8|35720.8|35730.8|35710.8|6
1656957300000|2022-07-04 17:55:00|35733.3|35713.3|35708.6|35688.6|35733.3|35713.3|35707.7|35687.7|18
1656957600000|2022-07-04 18:00:00|35710.8|35690.8|35718.3|35698.3|35733|35713|35710.8|35690.8|7
1656957900000|2022-07-04 18:05:00|35713.6|35693.6|35730.8|35710.8|35730.8|35710.8|35708.9|35688.9|12
1656958200000|2022-07-04 18:10:00|35733|35713|35735.8|35715.8|35745.8|35725.8|35733|35713|5
1656958500000|2022-07-04 18:15:00|35738.3|35718.3|35711.1|35691.1|35738.3|35718.3|35711.1|35691.1|17
1656958800000|2022-07-04 18:20:00|35708.9|35688.9|35716.4|35696.4|35746.1|35726.1|35701.1|35681.1|43
1656959100000|2022-07-04 18:25:00|35713.9|35693.9|35731.1|35711.1|35731.1|35711.1|35706.4|35686.4|7
1656972000000|2022-07-04 22:00:00|35741.7|35721.7|35813.9|35793.9|35813.9|35793.9|35711.4|35691.4|90
1656972300000|2022-07-04 22:05:00|35816.4|35796.4|35818.9|35798.9|35836.7|35816.7|35816.4|35796.4|43
1656972600000|2022-07-04 22:10:00|35816.4|35796.4|35841.1|35821.1|35841.1|35821.1|35811.4|35791.4|14
1656972900000|2022-07-04 22:15:00|35838.6|35818.6|35828.9|35808.9|35841.1|35821.1|35818.6|35798.6|19
1656973200000|2022-07-04 22:20:00|35829.2|35809.2|35821.1|35801.1|35838.6|35818.6|35821.1|35801.1|16
1656973500000|2022-07-04 22:25:00|35818.6|35798.6|35821.1|35801.1|35821.1|35801.1|35816.1|35796.1|5
1656973800000|2022-07-04 22:30:00|35823.6|35803.6|35841.4|35821.4|35841.4|35821.4|35823.6|35803.6|14
1656974100000|2022-07-04 22:35:00|35843.9|35823.9|35856.4|35836.4|35859.3|35839.3|35843.9|35823.9|18
1656974400000|2022-07-04 22:40:00|35858.6|35838.6|35881.1|35861.1|35881.1|35861.1|35858.6|35838.6|19
1656974700000|2022-07-04 22:45:00|35876.8|35856.8|35891.1|35871.1|35891.1|35871.1|35873.3|35853.3|18
1656975000000|2022-07-04 22:50:00|35889|35869|35878.6|35858.6|35893.6|35873.6|35878.6|35858.6|14
1656975300000|2022-07-04 22:55:00|35878.7|35858.7|35865.8|35845.8|35878.7|35858.7|35865.8|35845.8|4
1656975600000|2022-07-04 23:00:00|35866.2|35846.2|35938.7|35918.7|35943.3|35923.3|35866.2|35846.2|51
1656975900000|2022-07-04 23:05:00|35940.8|35920.8|35946.2|35926.2|35991.2|35971.2|35938.7|35918.7|53
1656976200000|2022-07-04 23:10:00|35944|35924|35941.5|35921.5|35973.4|35953.4|35939.3|35919.3|32
1656976500000|2022-07-04 23:15:00|35939.3|35919.3|35931.2|35911.2|35946.2|35926.2|35913.7|35893.7|27
1656976800000|2022-07-04 23:20:00|35926.2|35906.2|35938.7|35918.7|35946.2|35926.2|35926.2|35906.2|11
1656977100000|2022-07-04 23:25:00|35936.2|35916.2|35908.4|35888.4|35936.2|35916.2|35903.7|35883.7|9
1656977400000|2022-07-04 23:30:00|35908.7|35888.7|35918.7|35898.7|35920.9|35900.9|35896.2|35876.2|11
1656977700000|2022-07-04 23:35:00|35913.7|35893.7|35914|35894|35921.2|35901.2|35906.2|35886.2|10
1656978000000|2022-07-04 23:40:00|35916.2|35896.2|35933.7|35913.7|35933.7|35913.7|35916.2|35896.2|13
1656978300000|2022-07-04 23:45:00|35931.5|35911.5|35921.2|35901.2|35936.2|35916.2|35903.7|35883.7|11
1656978600000|2022-07-04 23:50:00|35923.7|35903.7|35926.5|35906.5|35933.1|35913.1|35904|35884|7
1656978900000|2022-07-04 23:55:00|35922.2|35902.2|35868.7|35848.7|35922.2|35902.2|35858.7|35838.7|33
1656979200000|2022-07-05 00:00:00|35866.5|35846.5|35786.2|35766.2|35868.7|35848.7|35786.2|35766.2|65
1656979500000|2022-07-05 00:05:00|35783.7|35763.7|35828.7|35808.7|35847.8|35827.8|35780.9|35760.9|51
1656979800000|2022-07-05 00:10:00|35826.6|35806.6|35878.7|35858.7|35898.4|35878.4|35824.4|35804.4|38
1656980100000|2022-07-05 00:15:00|35879.1|35859.1|35891.3|35871.3|35897.8|35877.8|35873.7|35853.7|42
1656980400000|2022-07-05 00:20:00|35889.1|35869.1|35838.8|35818.8|35893.4|35873.4|35836.3|35816.3|35
1656980700000|2022-07-05 00:25:00|35833.8|35813.8|35843.8|35823.8|35853.4|35833.4|35828.8|35808.8|32
1656981000000|2022-07-05 00:30:00|35841.3|35821.3|35868.8|35848.8|35868.8|35848.8|35823.8|35803.8|62
1656981300000|2022-07-05 00:35:00|35870.9|35850.9|35891.3|35871.3|35896.3|35876.3|35863.8|35843.8|24
1656981600000|2022-07-05 00:40:00|35889.1|35869.1|35946.3|35926.3|35958.8|35938.8|35888.8|35868.8|112
1656981900000|2022-07-05 00:45:00|35943.5|35923.5|35926.3|35906.3|35969.1|35949.1|35916.3|35896.3|115
1656982200000|2022-07-05 00:50:00|35928.8|35908.8|35916.3|35896.3|35931.3|35911.3|35899.1|35879.1|28
1656982500000|2022-07-05 00:55:00|35918.5|35898.5|35926.3|35906.3|35928.8|35908.8|35896.3|35876.3|33
1656982800000|2022-07-05 01:00:00|35928.8|35908.8|35983.5|35963.5|36018.5|35998.5|35928.8|35908.8|271
1656983100000|2022-07-05 01:05:00|35983.8|35963.8|36066.3|36046.3|36068.8|36048.8|35983.5|35963.5|231
1656983400000|2022-07-05 01:10:00|36063.8|36043.8|36066.6|36046.6|36106.3|36086.3|36038.8|36018.8|233
1656983700000|2022-07-05 01:15:00|36066.3|36046.3|36053.5|36033.5|36092.9|36072.9|36043.8|36023.8|145
1656984000000|2022-07-05 01:20:00|36046|36026|36043.5|36023.5|36073.5|36053.5|36008.8|35988.8|138
1656984300000|2022-07-05 01:25:00|36046|36026|36088.5|36068.5|36110|36090|36046|36026|105
1656984600000|2022-07-05 01:30:00|36088.2|36068.2|36113.5|36093.5|36143.8|36123.8|36066|36046|191
1656984900000|2022-07-05 01:35:00|36109.2|36089.2|36128.8|36108.8|36138.2|36118.2|36048.5|36028.5|150
1656985200000|2022-07-05 01:40:00|36131|36111|36122.9|36102.9|36181|36161|36101|36081|175
1656985500000|2022-07-05 01:45:00|36120.7|36100.7|36111|36091|36158.5|36138.5|36101|36081|126
1656985800000|2022-07-05 01:50:00|36123.2|36103.2|36143.9|36123.9|36176|36156|36113.5|36093.5|97
1656986100000|2022-07-05 01:55:00|36146|36126|36175.7|36155.7|36183.5|36163.5|36133.5|36113.5|91
1656986400000|2022-07-05 02:00:00|36173.5|36153.5|36143.2|36123.2|36191|36171|36128.5|36108.5|133
1656986700000|2022-07-05 02:05:00|36138.9|36118.9|36073.9|36053.9|36138.9|36118.9|36061.4|36041.4|148
1656987000000|2022-07-05 02:10:00|36071.4|36051.4|36028.6|36008.6|36101.1|36081.1|36013.9|35993.9|144
1656987300000|2022-07-05 02:15:00|36033.2|36013.2|36013.9|35993.9|36036.4|36016.4|35991.4|35971.4|61
1656987600000|2022-07-05 02:20:00|36011.4|35991.4|35988.9|35968.9|36013.9|35993.9|35971.4|35951.4|74
1656987900000|2022-07-05 02:25:00|35993.6|35973.6|35958.9|35938.9|35996.4|35976.4|35913.9|35893.9|122
1656988200000|2022-07-05 02:30:00|35961.1|35941.1|35841.7|35821.7|35961.1|35941.1|35841.7|35821.7|231
1656988500000|2022-07-05 02:35:00|35839.6|35819.6|35799.2|35779.2|35864.2|35844.2|35749.2|35729.2|248
1656988800000|2022-07-05 02:40:00|35801.7|35781.7|35774.2|35754.2|35819.2|35799.2|35751.7|35731.7|189
1656989100000|2022-07-05 02:45:00|35772.1|35752.1|35749.3|35729.3|35824.2|35804.2|35749.2|35729.2|206
1656989400000|2022-07-05 02:50:00|35747.1|35727.1|35749.3|35729.3|35826.8|35806.8|35729.6|35709.6|144
1656989700000|2022-07-05 02:55:00|35752.1|35732.1|35718.9|35698.9|35754.3|35734.3|35693.9|35673.9|172
1656990000000|2022-07-05 03:00:00|35721.4|35701.4|35698.6|35678.6|35768.9|35748.9|35663.9|35643.9|339
1656990300000|2022-07-05 03:05:00|35696.1|35676.1|35753.6|35733.6|35753.6|35733.6|35681.4|35661.4|128
1656990600000|2022-07-05 03:10:00|35751.1|35731.1|35755.5|35735.5|35771.1|35751.1|35726.1|35706.1|127
1656990900000|2022-07-05 03:15:00|35755.8|35735.8|35841.1|35821.1|35856.1|35836.1|35745.8|35725.8|165
1656991200000|2022-07-05 03:20:00|35846.1|35826.1|35843.6|35823.6|35883.6|35863.6|35828.6|35808.6|140
1656991500000|2022-07-05 03:25:00|35841.1|35821.1|35796.2|35776.2|35848.6|35828.6|35783.6|35763.6|95
1656991800000|2022-07-05 03:30:00|35793.7|35773.7|35789|35769|35801.5|35781.5|35763.7|35743.7|44
1656992100000|2022-07-05 03:35:00|35793.3|35773.3|35833.7|35813.7|35858.7|35838.7|35776.8|35756.8|44
1656992400000|2022-07-05 03:40:00|35831.5|35811.5|35858.7|35838.7|35863.7|35843.7|35828.7|35808.7|28
1656992700000|2022-07-05 03:45:00|35855.8|35835.8|35848.7|35828.7|35863.7|35843.7|35838.7|35818.7|16
1656993000000|2022-07-05 03:50:00|35846.5|35826.5|35819|35799|35848.7|35828.7|35819|35799|27
1656993300000|2022-07-05 03:55:00|35818.7|35798.7|35811.2|35791.2|35843.7|35823.7|35808.4|35788.4|20
1656993600000|2022-07-05 04:00:00|35808.7|35788.7|35798.7|35778.7|35813.7|35793.7|35778.7|35758.7|25
1656993900000|2022-07-05 04:05:00|35796.5|35776.5|35806.2|35786.2|35816.2|35796.2|35783.7|35763.7|27
1656994200000|2022-07-05 04:10:00|35808.4|35788.4|35833.7|35813.7|35838.7|35818.7|35798.7|35778.7|26
1656994500000|2022-07-05 04:15:00|35831.2|35811.2|35831.2|35811.2|35853.7|35833.7|35811.5|35791.5|28
1656994800000|2022-07-05 04:20:00|35829|35809|35821.2|35801.2|35853.4|35833.4|35821.2|35801.2|23
1656995100000|2022-07-05 04:25:00|35814|35794|35843.7|35823.7|35853.1|35833.1|35813.7|35793.7|23
1656995400000|2022-07-05 04:30:00|35838.7|35818.7|35768.7|35748.7|35838.7|35818.7|35716.2|35696.2|152
1656995700000|2022-07-05 04:35:00|35773.7|35753.7|35748.1|35728.1|35780.6|35760.6|35730.9|35710.9|39
1656996000000|2022-07-05 04:40:00|35747.8|35727.8|35753.4|35733.4|35763.4|35743.4|35728.4|35708.4|35
1656996300000|2022-07-05 04:45:00|35753.1|35733.1|35743.4|35723.4|35755.9|35735.9|35731.2|35711.2|29
1656996600000|2022-07-05 04:50:00|35739.1|35719.1|35720.9|35700.9|35739.1|35719.1|35713.4|35693.4|24
1656996900000|2022-07-05 04:55:00|35718.4|35698.4|35755.9|35735.9|35755.9|35735.9|35718.4|35698.4|24
1656997200000|2022-07-05 05:00:00|35758.1|35738.1|35735.9|35715.9|35778.4|35758.4|35720.9|35700.9|71
1656997500000|2022-07-05 05:05:00|35740.6|35720.6|35743.4|35723.4|35753.4|35733.4|35705.9|35685.9|57
1656997800000|2022-07-05 05:10:00|35741.3|35721.3|35698.4|35678.4|35748.4|35728.4|35693.4|35673.4|68
1656998100000|2022-07-05 05:15:00|35700.6|35680.6|35693.5|35673.5|35706.3|35686.3|35678.4|35658.4|70
1656998400000|2022-07-05 05:20:00|35691|35671|35693.5|35673.5|35700.6|35680.6|35678.5|35658.5|56
1656998700000|2022-07-05 05:25:00|35688.8|35668.8|35728.5|35708.5|35732.8|35712.8|35681|35661|55
1656999000000|2022-07-05 05:30:00|35730.6|35710.6|35661|35641|35733.1|35713.1|35635.6|35615.6|299
1656999300000|2022-07-05 05:35:00|35656|35636|35653.5|35633.5|35701|35681|35636|35616|105
1656999600000|2022-07-05 05:40:00|35649.1|35629.1|35658.5|35638.5|35663.5|35643.5|35568.8|35548.8|201
1656999900000|2022-07-05 05:45:00|35656.3|35636.3|35668.5|35648.5|35691|35671|35616|35596|90
1657000200000|2022-07-05 05:50:00|35666|35646|35676|35656|35678.5|35658.5|35638.2|35618.2|42
1657000500000|2022-07-05 05:55:00|35678.5|35658.5|35658.8|35638.8|35693.5|35673.5|35656.3|35636.3|58
1657000800000|2022-07-05 06:00:00|35658.5|35638.5|35671.3|35651.3|35685.7|35665.7|35621.7|35601.7|75
1657001100000|2022-07-05 06:05:00|35673.5|35653.5|35698.8|35678.8|35718.5|35698.5|35661.3|35641.3|80
1657001400000|2022-07-05 06:10:00|35698.5|35678.5|35656|35636|35708.2|35688.2|35638.8|35618.8|63
1657001700000|2022-07-05 06:15:00|35658.2|35638.2|35703.2|35683.2|35705.4|35685.4|35643.8|35623.8|65
1657002000000|2022-07-05 06:20:00|35698.8|35678.8|35666.4|35646.4|35713.5|35693.5|35653.5|35633.5|81
1657002300000|2022-07-05 06:25:00|35666|35646|35651|35631|35700.7|35680.7|35633.5|35613.5|65
1657002600000|2022-07-05 06:30:00|35648.9|35628.9|35592|35572|35651.4|35631.4|35592|35572|108
1657002900000|2022-07-05 06:35:00|35593.9|35573.9|35546.7|35526.7|35603.9|35583.9|35541.7|35521.7|131
1657003200000|2022-07-05 06:40:00|35544.5|35524.5|35521.4|35501.4|35554.2|35534.2|35504.2|35484.2|210
1657003500000|2022-07-05 06:45:00|35519.2|35499.2|35539.2|35519.2|35569.2|35549.2|35516.4|35496.4|142
1657003800000|2022-07-05 06:50:00|35537|35517|35379.2|35359.2|35539.2|35519.2|35305.5|35285.5|471
1657004100000|2022-07-05 06:55:00|35376.7|35356.7|35349.2|35329.2|35393.9|35373.9|35321.7|35301.7|274
1657004400000|2022-07-05 07:00:00|35344.6|35324.6|35364.2|35344.2|35453.9|35433.9|35341.7|35321.7|294
1657004700000|2022-07-05 07:05:00|35362.1|35342.1|35277.7|35257.7|35389.2|35369.2|35259.6|35239.6|242
1657005000000|2022-07-05 07:10:00|35277.4|35257.4|35256.7|35236.7|35282.1|35262.1|35189.2|35169.2|381
1657005300000|2022-07-05 07:15:00|35259.2|35239.2|35328.9|35308.9|35328.9|35308.9|35234.2|35214.2|148
1657005600000|2022-07-05 07:20:00|35329.2|35309.2|35314.3|35294.3|35346.8|35326.8|35293.9|35273.9|157
1657005900000|2022-07-05 07:25:00|35312.1|35292.1|35329.3|35309.3|35343.6|35323.6|35301.8|35281.8|88
1657006200000|2022-07-05 07:30:00|35331.4|35311.4|35434.3|35414.3|35436.8|35416.8|35319.3|35299.3|217
1657006500000|2022-07-05 07:35:00|35432.1|35412.1|35339.3|35319.3|35434.3|35414.3|35321.8|35301.8|127
1657006800000|2022-07-05 07:40:00|35337.1|35317.1|35299.3|35279.3|35339.3|35319.3|35299.3|35279.3|84
1657007100000|2022-07-05 07:45:00|35303.6|35283.6|35326.8|35306.8|35371.8|35351.8|35303.6|35283.6|104
1657007400000|2022-07-05 07:50:00|35324.6|35304.6|35314.3|35294.3|35334.3|35314.3|35292.1|35272.1|72
1657007700000|2022-07-05 07:55:00|35319.3|35299.3|35313.3|35293.3|35359|35339|35301.8|35281.8|62
1657008000000|2022-07-05 08:00:00|35313.6|35293.6|35311.8|35291.8|35316.8|35296.8|35276.8|35256.8|123
1657008300000|2022-07-05 08:05:00|35309.6|35289.6|35229.3|35209.3|35366.5|35346.5|35227.1|35207.1|153
1657008600000|2022-07-05 08:10:00|35233.6|35213.6|35200.3|35180.3|35243.3|35223.3|35172.5|35152.5|363
1657008900000|2022-07-05 08:15:00|35200|35180|35237.5|35217.5|35255|35235|35192.5|35172.5|100
1657009200000|2022-07-05 08:20:00|35235|35215|35207.2|35187.2|35267.5|35247.5|35172.8|35152.8|232
1657009500000|2022-07-05 08:25:00|35207.5|35187.5|35200|35180|35212.2|35192.2|35155.7|35135.7|136
1657009800000|2022-07-05 08:30:00|35197.5|35177.5|35250.3|35230.3|35255.3|35235.3|35170|35150|160
1657010100000|2022-07-05 08:35:00|35250|35230|35175|35155|35259.3|35239.3|35145|35125|241
1657010400000|2022-07-05 08:40:00|35172.5|35152.5|35152.5|35132.5|35175|35155|35132.8|35112.8|133
1657010700000|2022-07-05 08:45:00|35155|35135|35154.7|35134.7|35180|35160|35137.5|35117.5|111
1657011000000|2022-07-05 08:50:00|35155|35135|35137.5|35117.5|35155|35135|35127.9|35107.9|161
1657011300000|2022-07-05 08:55:00|35139.7|35119.7|35157.5|35137.5|35172.5|35152.5|35135|35115|94
1657011600000|2022-07-05 09:00:00|35162.5|35142.5|35160.4|35140.4|35167.9|35147.9|35132.9|35112.9|165
1657011900000|2022-07-05 09:05:00|35165|35145|35162.9|35142.9|35194.7|35174.7|35132.9|35112.9|123
1657012200000|2022-07-05 09:10:00|35162.2|35142.2|35190.1|35170.1|35190.1|35170.1|35128.2|35108.2|123
1657012500000|2022-07-05 09:15:00|35192.2|35172.2|35160.4|35140.4|35199.7|35179.7|35157.6|35137.6|132
1657012800000|2022-07-05 09:20:00|35162.2|35142.2|35192.6|35172.6|35200.4|35180.4|35160.1|35140.1|60
1657013100000|2022-07-05 09:25:00|35196.9|35176.9|35130.4|35110.4|35207.2|35187.2|35128.2|35108.2|66
1657013400000|2022-07-05 09:30:00|35132.6|35112.6|35025.4|35005.4|35135.1|35115.1|35012.6|34992.6|433
1657013700000|2022-07-05 09:35:00|35027.6|35007.6|35115.1|35095.1|35125.4|35105.4|35025.1|35005.1|175
1657014000000|2022-07-05 09:40:00|35112.6|35092.6|35132.9|35112.9|35132.9|35112.9|35090.1|35070.1|103
1657014300000|2022-07-05 09:45:00|35132.6|35112.6|35100.1|35080.1|35132.6|35112.6|35085.1|35065.1|113
1657014600000|2022-07-05 09:50:00|35097.6|35077.6|35149.8|35129.8|35149.8|35129.8|35070.1|35050.1|115
1657014900000|2022-07-05 09:55:00|35152.3|35132.3|35162.6|35142.6|35172.6|35152.6|35125.1|35105.1|107
1657015200000|2022-07-05 10:00:00|35160.1|35140.1|35222.6|35202.6|35222.6|35202.6|35137.6|35117.6|178
1657015500000|2022-07-05 10:05:00|35225.1|35205.1|35175.1|35155.1|35227.3|35207.3|35172.6|35152.6|136
1657015800000|2022-07-05 10:10:00|35172.6|35152.6|35192.6|35172.6|35212.6|35192.6|35172.6|35152.6|106
1657016100000|2022-07-05 10:15:00|35188|35168|35102.6|35082.6|35188|35168|35102.6|35082.6|93
1657016400000|2022-07-05 10:20:00|35105.1|35085.1|35090.1|35070.1|35117.6|35097.6|35065.1|35045.1|158
1657016700000|2022-07-05 10:25:00|35094.5|35074.5|35110.1|35090.1|35120.1|35100.1|35082.6|35062.6|71
1657017000000|2022-07-05 10:30:00|35112.6|35092.6|35145.2|35125.2|35150.2|35130.2|35110.1|35090.1|40
1657017300000|2022-07-05 10:35:00|35150.2|35130.2|35150.8|35130.8|35182.7|35162.7|35140.8|35120.8|142
1657017600000|2022-07-05 10:40:00|35148.3|35128.3|35150.8|35130.8|35158.3|35138.3|35135.8|35115.8|42
1657017900000|2022-07-05 10:45:00|35153|35133|35135.5|35115.5|35183.3|35163.3|35135.5|35115.5|103
1657018200000|2022-07-05 10:50:00|35120.8|35100.8|35150.5|35130.5|35150.9|35130.9|35118.3|35098.3|47
1657018500000|2022-07-05 10:55:00|35150.9|35130.9|35100.9|35080.9|35150.9|35130.9|35083.4|35063.4|64
1657018800000|2022-07-05 11:00:00|35101.2|35081.2|35135.9|35115.9|35138.4|35118.4|35098.4|35078.4|107
1657019100000|2022-07-05 11:05:00|35133.4|35113.4|35080.9|35060.9|35135.9|35115.9|35080.9|35060.9|48
1657019400000|2022-07-05 11:10:00|35083|35063|35053.4|35033.4|35093.4|35073.4|35033.4|35013.4|121
1657019700000|2022-07-05 11:15:00|35055.9|35035.9|35058.4|35038.4|35075.5|35055.5|35038.4|35018.4|137
1657020000000|2022-07-05 11:20:00|35055.9|35035.9|35060.9|35040.9|35070.9|35050.9|35038.4|35018.4|82
1657020300000|2022-07-05 11:25:00|35063.1|35043.1|34998.4|34978.4|35063.4|35043.4|34998.4|34978.4|123
1657020600000|2022-07-05 11:30:00|34998.1|34978.1|34958.1|34938.1|35003.4|34983.4|34923.4|34903.4|448
1657020900000|2022-07-05 11:35:00|34955.9|34935.9|34888.4|34868.4|34993.1|34973.1|34841.7|34821.7|494
1657021200000|2022-07-05 11:40:00|34890.6|34870.6|34868.4|34848.4|34903.4|34883.4|34845.6|34825.6|290
1657021500000|2022-07-05 11:45:00|34868.8|34848.8|34863.4|34843.4|34903.4|34883.4|34860.6|34840.6|258
1657021800000|2022-07-05 11:50:00|34861.3|34841.3|34825.6|34805.6|34868.4|34848.4|34818.1|34798.1|218
1657022100000|2022-07-05 11:55:00|34827.8|34807.8|34815.9|34795.9|34845.9|34825.9|34810.9|34790.9|216
1657022400000|2022-07-05 12:00:00|34813.8|34793.8|34767.8|34747.8|34830.3|34810.3|34755.9|34735.9|443
1657022700000|2022-07-05 12:05:00|34760.6|34740.6|34832.8|34812.8|34839.6|34819.6|34750.6|34730.6|312
1657023000000|2022-07-05 12:10:00|34832.1|34812.1|34924.6|34904.6|34931.4|34911.4|34832.1|34812.1|724
1657023300000|2022-07-05 12:15:00|34922.4|34902.4|34915.7|34895.7|34933.9|34913.9|34902.1|34882.1|391
1657023600000|2022-07-05 12:20:00|34913.2|34893.2|34903.3|34883.3|34945.4|34925.4|34885.7|34865.7|341
1657023900000|2022-07-05 12:25:00|34901.1|34881.1|34863.6|34843.6|34927.2|34907.2|34858.9|34838.9|393
1657024200000|2022-07-05 12:30:00|34861.4|34841.4|34866.4|34846.4|34904.3|34884.3|34841.4|34821.4|248
1657024500000|2022-07-05 12:35:00|34871.4|34851.4|34848.9|34828.9|34878.6|34858.6|34813.6|34793.6|283
1657024800000|2022-07-05 12:40:00|34843.9|34823.9|34796.5|34776.5|34843.9|34823.9|34761.4|34741.4|322
1657025100000|2022-07-05 12:45:00|34799|34779|34786.5|34766.5|34804|34784|34741.1|34721.1|307
1657025400000|2022-07-05 12:50:00|34784|34764|34796.8|34776.8|34803.6|34783.6|34759|34739|229
1657025700000|2022-07-05 12:55:00|34799|34779|34796.5|34776.5|34839|34819|34782.5|34762.5|311
1657026000000|2022-07-05 13:00:00|34789.7|34769.7|34427.5|34407.5|34791.5|34771.5|34405.3|34385.3|2086
1657026300000|2022-07-05 13:05:00|34427.8|34407.8|34272.8|34252.8|34482.8|34462.8|34270.3|34250.3|1333
1657026600000|2022-07-05 13:10:00|34272.5|34252.5|34422.2|34402.2|34437.2|34417.2|34262.8|34242.8|987
1657026900000|2022-07-05 13:15:00|34424.3|34404.3|34440|34420|34465|34445|34320|34300|791
1657027200000|2022-07-05 13:20:00|34439.7|34419.7|34376.8|34356.8|34485|34465|34360.4|34340.4|540
1657027500000|2022-07-05 13:25:00|34379|34359|34303.9|34283.9|34423.2|34403.2|34303.9|34283.9|466
1657027800000|2022-07-05 13:30:00|34306.1|34286.1|34356.1|34336.1|34418.9|34398.9|34303.6|34283.6|713
1657028100000|2022-07-05 13:35:00|34358.6|34338.6|34201.7|34181.7|34370.7|34350.7|34141.7|34121.7|1103
1657028400000|2022-07-05 13:40:00|34203.9|34183.9|34329.4|34309.4|34404|34384|34203.9|34183.9|1035
1657028700000|2022-07-05 13:45:00|34326.5|34306.5|34284.4|34264.4|34329.4|34309.4|34197.9|34177.9|1099
1657029000000|2022-07-05 13:50:00|34284.7|34264.7|34225.1|34205.1|34294.7|34274.7|34212.2|34192.2|727
1657029300000|2022-07-05 13:55:00|34224.7|34204.7|34209.7|34189.7|34269.4|34249.4|34174.7|34154.7|456
1657029600000|2022-07-05 14:00:00|34207.2|34187.2|34337.2|34317.2|34337.2|34317.2|34159.4|34139.4|850
1657029900000|2022-07-05 14:05:00|34339.4|34319.4|34322.2|34302.2|34354.7|34334.7|34277.2|34257.2|521
1657030200000|2022-07-05 14:10:00|34319.7|34299.7|34454.7|34434.7|34482.2|34462.2|34307.6|34287.6|721
1657030500000|2022-07-05 14:15:00|34456.9|34436.9|34434.7|34414.7|34512.2|34492.2|34397.2|34377.2|597
1657030800000|2022-07-05 14:20:00|34437.2|34417.2|34446.9|34426.9|34476.9|34456.9|34394.7|34374.7|355
1657031100000|2022-07-05 14:25:00|34449.4|34429.4|34420.1|34400.1|34481.6|34461.6|34407.6|34387.6|489
1657031400000|2022-07-05 14:30:00|34424.4|34404.4|34439.8|34419.8|34489.8|34469.8|34372.6|34352.6|652
1657031700000|2022-07-05 14:35:00|34441.9|34421.9|34539.8|34519.8|34567.3|34547.3|34422.3|34402.3|665
1657032000000|2022-07-05 14:40:00|34537.3|34517.3|34417.3|34397.3|34549.8|34529.8|34412.3|34392.3|533
1657032300000|2022-07-05 14:45:00|34414.8|34394.8|34334.8|34314.8|34419.8|34399.8|34295.1|34275.1|658
1657032600000|2022-07-05 14:50:00|34332.6|34312.6|34300.5|34280.5|34369.1|34349.1|34300.5|34280.5|258
1657032900000|2022-07-05 14:55:00|34304.8|34284.8|34279.8|34259.8|34324.1|34304.1|34273|34253|305
1657033200000|2022-07-05 15:00:00|34279.4|34259.4|34319.8|34299.8|34329.5|34309.5|34224.8|34204.8|488
1657033500000|2022-07-05 15:05:00|34314.8|34294.8|34314.8|34294.8|34349.8|34329.8|34257.3|34237.3|275
1657033800000|2022-07-05 15:10:00|34312.6|34292.6|34284.1|34264.1|34325.8|34305.8|34234.8|34214.8|386
1657034100000|2022-07-05 15:15:00|34279.8|34259.8|34359.8|34339.8|34392.3|34372.3|34279.5|34259.5|395
1657034400000|2022-07-05 15:20:00|34360.2|34340.2|34409.8|34389.8|34447.7|34427.7|34360.2|34340.2|338
1657034700000|2022-07-05 15:25:00|34407.7|34387.7|34357.3|34337.3|34434.8|34414.8|34342|34322|236
1657035000000|2022-07-05 15:30:00|34355.2|34335.2|34419.5|34399.5|34444.8|34424.8|34335.2|34315.2|371
1657035300000|2022-07-05 15:35:00|34422.3|34402.3|34347.3|34327.3|34459.5|34439.5|34334.5|34314.5|373
1657035600000|2022-07-05 15:40:00|34349.5|34329.5|34419.2|34399.2|34484.8|34464.8|34344.8|34324.8|585
1657035900000|2022-07-05 15:45:00|34419.5|34399.5|34350.5|34330.5|34444.8|34424.8|34332.4|34312.4|380
1657036200000|2022-07-05 15:50:00|34349.9|34329.9|34397.4|34377.4|34404.2|34384.2|34317.4|34297.4|443
1657036500000|2022-07-05 15:55:00|34394.5|34374.5|34417.4|34397.4|34434.9|34414.9|34352.4|34332.4|308
1657036800000|2022-07-05 16:00:00|34419.5|34399.5|34349.9|34329.9|34472.4|34452.4|34347.7|34327.7|342
1657037100000|2022-07-05 16:05:00|34352.4|34332.4|34304.5|34284.5|34359.5|34339.5|34291.7|34271.7|456
1657037400000|2022-07-05 16:10:00|34308.8|34288.8|34283.8|34263.8|34358.8|34338.8|34266.3|34246.3|368
1657037700000|2022-07-05 16:15:00|34286|34266|34334.5|34314.5|34341.7|34321.7|34249.5|34229.5|431
1657038000000|2022-07-05 16:20:00|34336.7|34316.7|34388.9|34368.9|34388.9|34368.9|34323.9|34303.9|367
1657038300000|2022-07-05 16:25:00|34389.2|34369.2|34401.7|34381.7|34433.5|34413.5|34383.9|34363.9|245
1657038600000|2022-07-05 16:30:00|34403.9|34383.9|34414.2|34394.2|34446.4|34426.4|34403.9|34383.9|223
1657038900000|2022-07-05 16:35:00|34412.1|34392.1|34374.6|34354.6|34416.7|34396.7|34364.9|34344.9|267
1657039200000|2022-07-05 16:40:00|34376.7|34356.7|34353.5|34333.5|34386|34366|34328.5|34308.5|226
1657039500000|2022-07-05 16:45:00|34351.4|34331.4|34215.7|34195.7|34353.9|34333.9|34196|34176|373
1657039800000|2022-07-05 16:50:00|34213.2|34193.2|34158.9|34138.9|34228.2|34208.2|34149.6|34129.6|468
1657040100000|2022-07-05 16:55:00|34159.2|34139.2|34157.5|34137.5|34242.1|34222.1|34156.4|34136.4|1975
1657040400000|2022-07-05 17:00:00|34158.2|34138.2|34108.6|34088.6|34188.2|34168.2|34093.5|34073.5|655
1657040700000|2022-07-05 17:05:00|34112.9|34092.9|34058.6|34038.6|34121.1|34101.1|34031.4|34011.4|476
1657041000000|2022-07-05 17:10:00|34058.2|34038.2|34143.6|34123.6|34145|34125|34056.1|34036.1|132
1657041300000|2022-07-05 17:15:00|34141.4|34121.4|34183.2|34163.2|34191.1|34171.1|34141.4|34121.4|223
1657041600000|2022-07-05 17:20:00|34185.4|34165.4|34122.9|34102.9|34187.5|34167.5|34122.9|34102.9|227
1657041900000|2022-07-05 17:25:00|34122.5|34102.5|34125.4|34105.4|34156.8|34136.8|34102.9|34082.9|188
1657042200000|2022-07-05 17:30:00|34123.2|34103.2|34105|34085|34125.4|34105.4|34055.4|34035.4|189
1657042500000|2022-07-05 17:35:00|34107.5|34087.5|34128.6|34108.6|34128.6|34108.6|34071.4|34051.4|173
1657042800000|2022-07-05 17:40:00|34131.1|34111.1|34166.1|34146.1|34173.6|34153.6|34118.2|34098.2|177
1657043100000|2022-07-05 17:45:00|34168.2|34148.2|34201.4|34181.4|34203.6|34183.6|34151.8|34131.8|151
1657043400000|2022-07-05 17:50:00|34201.1|34181.1|34158.6|34138.6|34221.1|34201.1|34156.5|34136.5|145
1657043700000|2022-07-05 17:55:00|34159|34139|34179|34159|34181.1|34161.1|34143.6|34123.6|76
1657044000000|2022-07-05 18:00:00|34181.1|34161.1|34193.6|34173.6|34196.1|34176.1|34158.6|34138.6|58
1657044300000|2022-07-05 18:05:00|34193.3|34173.3|34188.6|34168.6|34196.1|34176.1|34168.6|34148.6|76
1657044600000|2022-07-05 18:10:00|34186.5|34166.5|34201.5|34181.5|34201.5|34181.5|34181.1|34161.1|80
1657044900000|2022-07-05 18:15:00|34204|34184|34216.5|34196.5|34218.6|34198.6|34198.6|34178.6|111
1657045200000|2022-07-05 18:20:00|34231.1|34211.1|34345.8|34325.8|34348.3|34328.3|34231.1|34211.1|189
1657045500000|2022-07-05 18:25:00|34343.6|34323.6|34375.8|34355.8|34398.6|34378.6|34338.6|34318.6|143
1657045800000|2022-07-05 18:30:00|34376.1|34356.1|34396.5|34376.5|34418.3|34398.3|34361.1|34341.1|168
1657046100000|2022-07-05 18:35:00|34394|34374|34378.7|34358.7|34394|34374|34356.2|34336.2|100
1657046400000|2022-07-05 18:40:00|34381.2|34361.2|34393.7|34373.7|34408.3|34388.3|34371.2|34351.2|110
1657046700000|2022-07-05 18:45:00|34395.8|34375.8|34393.7|34373.7|34416.5|34396.5|34373.7|34353.7|47
1657047000000|2022-07-05 18:50:00|34396.2|34376.2|34389|34369|34398.7|34378.7|34378.7|34358.7|41
1657047300000|2022-07-05 18:55:00|34388.7|34368.7|34380.1|34360.1|34404.4|34384.4|34380.1|34360.1|80
1657047600000|2022-07-05 19:00:00|34382.2|34362.2|34409.4|34389.4|34411.5|34391.5|34356.5|34336.5|70
1657047900000|2022-07-05 19:05:00|34411.9|34391.9|34449.4|34429.4|34454|34434|34409.4|34389.4|72
1657048200000|2022-07-05 19:10:00|34451.5|34431.5|34449.4|34429.4|34464.4|34444.4|34434.4|34414.4|57
1657048500000|2022-07-05 19:15:00|34446.9|34426.9|34376.9|34356.9|34451.9|34431.9|34371.9|34351.9|112
1657048800000|2022-07-05 19:20:00|34379.4|34359.4|34389.4|34369.4|34404.4|34384.4|34371.5|34351.5|98
1657049100000|2022-07-05 19:25:00|34386.9|34366.9|34399.4|34379.4|34429.1|34409.1|34380.1|34360.1|38
1657049400000|2022-07-05 19:30:00|34399.1|34379.1|34391.6|34371.6|34404.1|34384.1|34381.6|34361.6|55
1657049700000|2022-07-05 19:35:00|34391.9|34371.9|34374.4|34354.4|34396.6|34376.6|34361.9|34341.9|90
1657050000000|2022-07-05 19:40:00|34379.4|34359.4|34369.4|34349.4|34386.9|34366.9|34366.9|34346.9|48
1657050300000|2022-07-05 19:45:00|34366.9|34346.9|34393.7|34373.7|34395.9|34375.9|34366.9|34346.9|41
1657050600000|2022-07-05 19:50:00|34390.9|34370.9|34368.4|34348.4|34391.2|34371.2|34361.2|34341.2|39
1657050900000|2022-07-05 19:55:00|34363.7|34343.7|34378.4|34358.4|34383|34363|34356.2|34336.2|54
1657051200000|2022-07-05 20:00:00|34380.5|34360.5|34406.2|34386.2|34406.2|34386.2|34363.7|34343.7|62
1657051500000|2022-07-05 20:05:00|34408.7|34388.7|34398.8|34378.8|34415.5|34395.5|34391.2|34371.2|45
1657051800000|2022-07-05 20:10:00|34401.3|34381.3|34388.4|34368.4|34416.3|34396.3|34385.6|34365.6|32
1657052100000|2022-07-05 20:15:00|34386.3|34366.3|34383.8|34363.8|34388.8|34368.8|34378.8|34358.8|18
1657052400000|2022-07-05 20:20:00|34386.6|34366.6|34374.5|34354.5|34396.3|34376.3|34369.8|34349.8|35
1657052700000|2022-07-05 20:25:00|34372.3|34352.3|34373.8|34353.8|34374.5|34354.5|34351.3|34331.3|84
1657053000000|2022-07-05 20:30:00|34371.6|34351.6|34376.3|34356.3|34380.9|34360.9|34371.3|34351.3|14
1657053300000|2022-07-05 20:35:00|34378.8|34358.8|34378.8|34358.8|34383.8|34363.8|34376.3|34356.3|16
1657053600000|2022-07-05 20:40:00|34376.3|34356.3|34376.3|34356.3|34378.8|34358.8|34371.6|34351.6|18
1657053900000|2022-07-05 20:45:00|34374.1|34354.1|34330.9|34310.9|34376.3|34356.3|34328.8|34308.8|93
1657054200000|2022-07-05 20:50:00|34321.6|34301.6|34305.9|34285.9|34321.6|34301.6|34296.3|34276.3|46
1657054500000|2022-07-05 20:55:00|34304.2|34284.2|34313.8|34293.8|34316.3|34296.3|34281.3|34261.3|45
1657058400000|2022-07-05 22:00:00|34287.1|34267.1|34421|34401|34433.2|34413.2|34287.1|34267.1|119
1657058700000|2022-07-05 22:05:00|34423.2|34403.2|34433.2|34413.2|34452.8|34432.8|34423.2|34403.2|60
1657059000000|2022-07-05 22:10:00|34432.8|34412.8|34447.8|34427.8|34460.7|34440.7|34413.5|34393.5|38
1657059300000|2022-07-05 22:15:00|34448.2|34428.2|34431|34411|34448.2|34428.2|34423.2|34403.2|21
1657059600000|2022-07-05 22:20:00|34430.3|34410.3|34427.8|34407.8|34438.2|34418.2|34420.7|34400.7|17
1657059900000|2022-07-05 22:25:00|34425.7|34405.7|34435.7|34415.7|34435.7|34415.7|34412.8|34392.8|38
1657060200000|2022-07-05 22:30:00|34437.8|34417.8|34458.2|34438.2|34458.2|34438.2|34435.3|34415.3|34
1657060500000|2022-07-05 22:35:00|34458.6|34438.6|34450.7|34430.7|34460.7|34440.7|34446.1|34426.1|10
1657060800000|2022-07-05 22:40:00|34452.8|34432.8|34437.8|34417.8|34452.8|34432.8|34437.8|34417.8|18
1657061100000|2022-07-05 22:45:00|34435.7|34415.7|34418.2|34398.2|34440.3|34420.3|34410.7|34390.7|21
1657061400000|2022-07-05 22:50:00|34420.7|34400.7|34420.7|34400.7|34427.9|34407.9|34420.4|34400.4|8
1657061700000|2022-07-05 22:55:00|34420.4|34400.4|34414.3|34394.3|34425.7|34405.7|34411.1|34391.1|29
1657062000000|2022-07-05 23:00:00|34413.9|34393.9|34413.2|34393.2|34425.4|34405.4|34413.2|34393.2|7
1657062300000|2022-07-05 23:05:00|34415.4|34395.4|34413.2|34393.2|34420.7|34400.7|34413.2|34393.2|7
1657062600000|2022-07-05 23:10:00|34415.7|34395.7|34415.7|34395.7|34418.2|34398.2|34405.7|34385.7|17
1657062900000|2022-07-05 23:15:00|34413.2|34393.2|34415.7|34395.7|34418.2|34398.2|34410.7|34390.7|13
1657063200000|2022-07-05 23:20:00|34417.9|34397.9|34423.6|34403.6|34430|34410|34416.1|34396.1|25
1657063500000|2022-07-05 23:25:00|34423.2|34403.2|34416.1|34396.1|34423.2|34403.2|34408.2|34388.2|34
1657063800000|2022-07-05 23:30:00|34413.6|34393.6|34390.8|34370.8|34413.6|34393.6|34388.3|34368.3|23
1657064100000|2022-07-05 23:35:00|34393.3|34373.3|34388.3|34368.3|34398.3|34378.3|34383.6|34363.6|21
1657064400000|2022-07-05 23:40:00|34390.4|34370.4|34408.3|34388.3|34408.3|34388.3|34385.8|34365.8|21
1657064700000|2022-07-05 23:45:00|34406.1|34386.1|34431.1|34411.1|34435.8|34415.8|34406.1|34386.1|37
1657065000000|2022-07-05 23:50:00|34430.8|34410.8|34413.3|34393.3|34443.3|34423.3|34410.8|34390.8|33
1657065300000|2022-07-05 23:55:00|34410.8|34390.8|34428.6|34408.6|34430.8|34410.8|34408.3|34388.3|14
1657065600000|2022-07-06 00:00:00|34430.8|34410.8|34453.3|34433.3|34458.3|34438.3|34420.8|34400.8|136
1657065900000|2022-07-06 00:05:00|34448.3|34428.3|34472.9|34452.9|34475.8|34455.8|34435.8|34415.8|99
1657066200000|2022-07-06 00:10:00|34475.1|34455.1|34478.3|34458.3|34483.3|34463.3|34453.3|34433.3|61
1657066500000|2022-07-06 00:15:00|34480.4|34460.4|34483.3|34463.3|34487.6|34467.6|34458.3|34438.3|61
1657066800000|2022-07-06 00:20:00|34481.2|34461.2|34448.3|34428.3|34485.8|34465.8|34445.8|34425.8|41
1657067100000|2022-07-06 00:25:00|34445.8|34425.8|34420.8|34400.8|34453.3|34433.3|34413.3|34393.3|50
1657067400000|2022-07-06 00:30:00|34418.7|34398.7|34420.8|34400.8|34425.8|34405.8|34395.8|34375.8|58
1657067700000|2022-07-06 00:35:00|34423|34403|34415.8|34395.8|34423|34403|34400.8|34380.8|24
1657068000000|2022-07-06 00:40:00|34413.3|34393.3|34460.8|34440.8|34460.8|34440.8|34408.3|34388.3|47
1657068300000|2022-07-06 00:45:00|34465.8|34445.8|34480.8|34460.8|34485.8|34465.8|34455.8|34435.8|32
1657068600000|2022-07-06 00:50:00|34478.3|34458.3|34448.3|34428.3|34485.8|34465.8|34443.3|34423.3|38
1657068900000|2022-07-06 00:55:00|34445.8|34425.8|34435.8|34415.8|34450.8|34430.8|34433.3|34413.3|30
1657069200000|2022-07-06 01:00:00|34438.3|34418.3|34513.3|34493.3|34525.8|34505.8|34410.8|34390.8|457
1657069500000|2022-07-06 01:05:00|34515.8|34495.8|34565.9|34545.9|34568|34548|34503.7|34483.7|346
1657069800000|2022-07-06 01:10:00|34565.5|34545.5|34563.4|34543.4|34613.4|34593.4|34528.4|34508.4|382
1657070100000|2022-07-06 01:15:00|34568.4|34548.4|34468.4|34448.4|34568.4|34548.4|34438.4|34418.4|218
1657070400000|2022-07-06 01:20:00|34470.5|34450.5|34368.4|34348.4|34488.4|34468.4|34363.4|34343.4|218
1657070700000|2022-07-06 01:25:00|34370.5|34350.5|34366.2|34346.2|34393.4|34373.4|34293|34273|339
1657071000000|2022-07-06 01:30:00|34365.9|34345.9|34403.4|34383.4|34433.4|34413.4|34355.9|34335.9|173
1657071300000|2022-07-06 01:35:00|34405.9|34385.9|34348|34328|34460.9|34440.9|34330.9|34310.9|154
1657071600000|2022-07-06 01:40:00|34345.9|34325.9|34368.4|34348.4|34378|34358|34325.9|34305.9|139
1657071900000|2022-07-06 01:45:00|34366.2|34346.2|34350.9|34330.9|34415.9|34395.9|34333.4|34313.4|139
1657072200000|2022-07-06 01:50:00|34348.8|34328.8|34228.4|34208.4|34353.4|34333.4|34198.8|34178.8|337
1657072500000|2022-07-06 01:55:00|34225.9|34205.9|34120.9|34100.9|34233.4|34213.4|34093.4|34073.4|382
1657072800000|2022-07-06 02:00:00|34118.8|34098.8|34138.4|34118.4|34250.5|34230.5|34108.4|34088.4|283
1657073100000|2022-07-06 02:05:00|34133.4|34113.4|34173.4|34153.4|34273.4|34253.4|34128|34108|212
1657073400000|2022-07-06 02:10:00|34171.3|34151.3|34143.4|34123.4|34195.9|34175.9|34095.9|34075.9|174
1657073700000|2022-07-06 02:15:00|34145.6|34125.6|34125.6|34105.6|34178.4|34158.4|34104.1|34084.1|141
1657074000000|2022-07-06 02:20:00|34126.3|34106.3|34113.1|34093.1|34143.4|34123.4|34098.8|34078.8|71
1657074300000|2022-07-06 02:25:00|34115.6|34095.6|34088.4|34068.4|34116.3|34096.3|34049.2|34029.2|127
1657074600000|2022-07-06 02:30:00|34090.6|34070.6|34183.4|34163.4|34218.1|34198.1|34073.1|34053.1|197
1657074900000|2022-07-06 02:35:00|34180.9|34160.9|34155.9|34135.9|34214.8|34194.8|34138.4|34118.4|120
1657075200000|2022-07-06 02:40:00|34148.8|34128.8|34105.9|34085.9|34155.9|34135.9|34070.9|34050.9|115
1657075500000|2022-07-06 02:45:00|34103.4|34083.4|34078.8|34058.8|34170.6|34150.6|34076.3|34056.3|155
1657075800000|2022-07-06 02:50:00|34076.7|34056.7|33964.2|33944.2|34121|34101|33954.2|33934.2|231
1657076100000|2022-07-06 02:55:00|33959.2|33939.2|33997.1|33977.1|34031.7|34011.7|33934.2|33914.2|310
1657076400000|2022-07-06 03:00:00|33994.2|33974.2|33959.2|33939.2|34026.3|34006.3|33934.6|33914.6|225
1657076700000|2022-07-06 03:05:00|33958.8|33938.8|33921.7|33901.7|33968.8|33948.8|33889.2|33869.2|194
1657077000000|2022-07-06 03:10:00|33921.3|33901.3|33896.3|33876.3|33956.3|33936.3|33856.3|33836.3|174
1657077300000|2022-07-06 03:15:00|33893.8|33873.8|33916.3|33896.3|33986|33966|33886.3|33866.3|176
1657077600000|2022-07-06 03:20:00|33914.2|33894.2|33793.5|33773.5|33914.2|33894.2|33758.9|33738.9|315
1657077900000|2022-07-06 03:25:00|33798.5|33778.5|33763.9|33743.9|33801.4|33781.4|33718.9|33698.9|256
1657078200000|2022-07-06 03:30:00|33759.2|33739.2|33693.9|33673.9|33766|33746|33689.2|33669.2|176
1657078500000|2022-07-06 03:35:00|33691.4|33671.4|33671.4|33651.4|33713.5|33693.5|33671.4|33651.4|111
1657078800000|2022-07-06 03:40:00|33671|33651|33716.7|33696.7|33733.1|33713.1|33668.9|33648.9|79
1657079100000|2022-07-06 03:45:00|33718.9|33698.9|33714.2|33694.2|33734.9|33714.9|33683.5|33663.5|121
1657079400000|2022-07-06 03:50:00|33718.9|33698.9|33756.4|33736.4|33773.9|33753.9|33716.4|33696.4|88
1657079700000|2022-07-06 03:55:00|33751.4|33731.4|33756.4|33736.4|33778.2|33758.2|33738.5|33718.5|61
1657080000000|2022-07-06 04:00:00|33754.3|33734.3|33718.9|33698.9|33763.2|33743.2|33716.8|33696.8|87
1657080300000|2022-07-06 04:05:00|33716.4|33696.4|33655.7|33635.7|33723.5|33703.5|33638.9|33618.9|182
1657080600000|2022-07-06 04:10:00|33657.8|33637.8|33553.9|33533.9|33661.4|33641.4|33551.4|33531.4|212
1657080900000|2022-07-06 04:15:00|33558.2|33538.2|33568.9|33548.9|33580.7|33560.7|33549.6|33529.6|114
1657081200000|2022-07-06 04:20:00|33571.4|33551.4|33566.1|33546.1|33598.5|33578.5|33566.1|33546.1|80
1657081500000|2022-07-06 04:25:00|33563.9|33543.9|33514.3|33494.3|33563.9|33543.9|33498.9|33478.9|180
1657081800000|2022-07-06 04:30:00|33513.6|33493.6|33623.9|33603.9|33658.9|33638.9|33513.6|33493.6|295
1657082100000|2022-07-06 04:35:00|33621.8|33601.8|33637.2|33617.2|33671.8|33651.8|33606.8|33586.8|113
1657082400000|2022-07-06 04:40:00|33639.3|33619.3|33619.3|33599.3|33671.8|33651.8|33594.3|33574.3|92
1657082700000|2022-07-06 04:45:00|33616.8|33596.8|33598.9|33578.9|33639.3|33619.3|33596.8|33576.8|92
1657083000000|2022-07-06 04:50:00|33601.1|33581.1|33616.4|33596.4|33648.6|33628.6|33593.9|33573.9|68
1657083300000|2022-07-06 04:55:00|33621.4|33601.4|33649.3|33629.3|33654.7|33634.7|33611.8|33591.8|44
1657083600000|2022-07-06 05:00:00|33651.5|33631.5|33640.1|33620.1|33674.3|33654.3|33597.2|33577.2|143
1657083900000|2022-07-06 05:05:00|33637.6|33617.6|33639.7|33619.7|33679.3|33659.3|33600.1|33580.1|114
1657084200000|2022-07-06 05:10:00|33641.8|33621.8|33644.7|33624.7|33674.7|33654.7|33630.4|33610.4|108
1657084500000|2022-07-06 05:15:00|33642.6|33622.6|33620.1|33600.1|33670.1|33650.1|33615.4|33595.4|125
1657084800000|2022-07-06 05:20:00|33620.4|33600.4|33539.7|33519.7|33635.1|33615.1|33530.1|33510.1|139
1657085100000|2022-07-06 05:25:00|33537.6|33517.6|33525.1|33505.1|33570.1|33550.1|33520.1|33500.1|145
1657085400000|2022-07-06 05:30:00|33529.7|33509.7|33330.1|33310.1|33590.1|33570.1|33313.3|33293.3|703
1657085700000|2022-07-06 05:35:00|33325.5|33305.5|32989.4|32969.4|33402.6|33382.6|32765.1|32745.1|1261
1657086000000|2022-07-06 05:40:00|32991.5|32971.5|33318|33298|33385.1|33365.1|32987.2|32967.2|767
1657086300000|2022-07-06 05:45:00|33313.3|33293.3|33203.3|33183.3|33322.6|33302.6|33175.5|33155.5|375
1657086600000|2022-07-06 05:50:00|33202.6|33182.6|33137.6|33117.6|33225.1|33205.1|33065.1|33045.1|386
1657086900000|2022-07-06 05:55:00|33142.2|33122.2|33253|33233|33257.6|33237.6|33129.7|33109.7|300
1657087200000|2022-07-06 06:00:00|33257.3|33237.3|33415.5|33395.5|33580.1|33560.1|33253|33233|644
1657087500000|2022-07-06 06:05:00|33417.6|33397.6|33287.6|33267.6|33422.6|33402.6|33275.5|33255.5|260
1657087800000|2022-07-06 06:10:00|33292.6|33272.6|33495.5|33475.5|33612.3|33592.3|33288|33268|438
1657088100000|2022-07-06 06:15:00|33495.1|33475.1|33425.1|33405.1|33542.3|33522.3|33377.6|33357.6|227
1657088400000|2022-07-06 06:20:00|33427.6|33407.6|33474.8|33454.8|33509.4|33489.4|33417.6|33397.6|254
1657088700000|2022-07-06 06:25:00|33470.2|33450.2|33481.9|33461.9|33491.5|33471.5|33387.7|33367.7|111
1657089000000|2022-07-06 06:30:00|33486.9|33466.9|33479.4|33459.4|33504.4|33484.4|33440.9|33420.9|205
1657089300000|2022-07-06 06:35:00|33479.8|33459.8|33519.1|33499.1|33526.9|33506.9|33417.3|33397.3|143
1657089600000|2022-07-06 06:40:00|33519.4|33499.4|33701.6|33681.6|33708.7|33688.7|33496.9|33476.9|346
1657089900000|2022-07-06 06:45:00|33701.9|33681.9|33724.4|33704.4|33739.4|33719.4|33640.5|33620.5|344
1657090200000|2022-07-06 06:50:00|33724.8|33704.8|33831.9|33811.9|33846.9|33826.9|33696.9|33676.9|382
1657090500000|2022-07-06 06:55:00|33834.1|33814.1|33844.1|33824.1|33952.3|33932.3|33834.1|33814.1|418
1657090800000|2022-07-06 07:00:00|33846.9|33826.9|34063.3|34043.3|34081.2|34061.2|33846.9|33826.9|552
1657091100000|2022-07-06 07:05:00|34059.1|34039.1|34050.8|34030.8|34109.1|34089.1|33979.5|33959.5|732
1657091400000|2022-07-06 07:10:00|34053.7|34033.7|33862|33842|34061.2|34041.2|33837|33817|544
1657091700000|2022-07-06 07:15:00|33859.8|33839.8|33964.8|33944.8|33992|33972|33859.8|33839.8|296
1657092000000|2022-07-06 07:20:00|33967|33947|34084.5|34064.5|34189.5|34169.5|33922.3|33902.3|315
1657092300000|2022-07-06 07:25:00|34095.9|34075.9|34207|34187|34252|34232|34095.9|34075.9|356
1657092600000|2022-07-06 07:30:00|34209.1|34189.1|34177|34157|34241.6|34221.6|34139.5|34119.5|298
1657092900000|2022-07-06 07:35:00|34172.7|34152.7|34289.5|34269.5|34290.2|34270.2|34172|34152|321
1657093200000|2022-07-06 07:40:00|34291.6|34271.6|34301.6|34281.6|34354.5|34334.5|34252|34232|357
1657093500000|2022-07-06 07:45:00|34302|34282|34267|34247|34309.1|34289.1|34227|34207|222
1657093800000|2022-07-06 07:50:00|34264.5|34244.5|34223.8|34203.8|34315.9|34295.9|34210.9|34190.9|244
1657094100000|2022-07-06 07:55:00|34225.9|34205.9|34156.3|34136.3|34253.4|34233.4|34149.1|34129.1|172
1657094400000|2022-07-06 08:00:00|34158.4|34138.4|34106.3|34086.3|34223.8|34203.8|34104.1|34084.1|242
1657094700000|2022-07-06 08:05:00|34106.6|34086.6|34198.8|34178.8|34228.8|34208.8|34083.8|34063.8|319
1657095000000|2022-07-06 08:10:00|34193.8|34173.8|34231.3|34211.3|34248.8|34228.8|34163.8|34143.8|175
1657095300000|2022-07-06 08:15:00|34229.2|34209.2|34188.8|34168.8|34229.2|34209.2|34169.5|34149.5|135
1657095600000|2022-07-06 08:20:00|34190.9|34170.9|34126.3|34106.3|34198.8|34178.8|34123.8|34103.8|84
1657095900000|2022-07-06 08:25:00|34128.8|34108.8|34063.8|34043.8|34148.8|34128.8|34053.4|34033.4|111
1657096200000|2022-07-06 08:30:00|34068.1|34048.1|34038.8|34018.8|34113.4|34093.4|34038.8|34018.8|139
1657096500000|2022-07-06 08:35:00|34036.3|34016.3|33996.3|33976.3|34048.8|34028.8|33986.7|33966.7|122
1657096800000|2022-07-06 08:40:00|33998.4|33978.4|33958.8|33938.8|34033.8|34013.8|33933.8|33913.8|173
1657097100000|2022-07-06 08:45:00|33960.9|33940.9|33984.6|33964.6|34031.7|34011.7|33960.9|33940.9|99
1657097400000|2022-07-06 08:50:00|33989.6|33969.6|34044.6|34024.6|34049.6|34029.6|33939.6|33919.6|117
1657097700000|2022-07-06 08:55:00|34042.4|34022.4|33987.1|33967.1|34054.2|34034.2|33984.6|33964.6|98
1657098000000|2022-07-06 09:00:00|33989.2|33969.2|33949.6|33929.6|34009.6|33989.6|33942.1|33922.1|167
1657098300000|2022-07-06 09:05:00|33954.6|33934.6|33987.1|33967.1|33989.6|33969.6|33907.1|33887.1|157
1657098600000|2022-07-06 09:10:00|33992.1|33972.1|33989.6|33969.6|34056.7|34036.7|33977.5|33957.5|222
1657098900000|2022-07-06 09:15:00|33989.2|33969.2|34062.1|34042.1|34069.6|34049.6|33954.6|33934.6|95
1657099200000|2022-07-06 09:20:00|34059.6|34039.6|34082.1|34062.1|34127.1|34107.1|34044.6|34024.6|164
1657099500000|2022-07-06 09:25:00|34084.6|34064.6|34089.2|34069.2|34099.2|34079.2|34069.6|34049.6|75
1657099800000|2022-07-06 09:30:00|34091.7|34071.7|34031.7|34011.7|34121.4|34101.4|34022.1|34002.1|109
1657100100000|2022-07-06 09:35:00|34034.6|34014.6|33996.7|33976.7|34057.1|34037.1|33996.7|33976.7|105
1657100400000|2022-07-06 09:40:00|33999.6|33979.6|34007.1|33987.1|34036.8|34016.8|33989.6|33969.6|79
1657100700000|2022-07-06 09:45:00|34006.8|33986.8|33986.8|33966.8|34009.6|33989.6|33972.1|33952.1|32
1657101000000|2022-07-06 09:50:00|33984.6|33964.6|33982.5|33962.5|34009.6|33989.6|33982.5|33962.5|36
1657101300000|2022-07-06 09:55:00|33984.6|33964.6|33947.1|33927.1|34014.6|33994.6|33939.6|33919.6|67
1657101600000|2022-07-06 10:00:00|33949.6|33929.6|33909.6|33889.6|33962.1|33942.1|33885|33865|132
1657101900000|2022-07-06 10:05:00|33911.8|33891.8|33899.3|33879.3|33960|33940|33897.2|33877.2|84
1657102200000|2022-07-06 10:10:00|33902.2|33882.2|33957.2|33937.2|33957.2|33937.2|33902.2|33882.2|68
1657102500000|2022-07-06 10:15:00|33959.3|33939.3|33874.7|33854.7|33974.7|33954.7|33869.7|33849.7|106
1657102800000|2022-07-06 10:20:00|33879.7|33859.7|33889.7|33869.7|33894.7|33874.7|33869.7|33849.7|62
1657103100000|2022-07-06 10:25:00|33891.8|33871.8|33946.8|33926.8|33996.4|33976.4|33891.8|33871.8|73
1657103400000|2022-07-06 10:30:00|33948.9|33928.9|33952.2|33932.2|33994.3|33974.3|33939.7|33919.7|53
1657103700000|2022-07-06 10:35:00|33947.9|33927.9|33969.3|33949.3|33986.8|33966.8|33934.3|33914.3|123
1657104000000|2022-07-06 10:40:00|33967.2|33947.2|33934.3|33914.3|33967.2|33947.2|33902.2|33882.2|101
1657104300000|2022-07-06 10:45:00|33938.6|33918.6|33919.3|33899.3|33941.1|33921.1|33886.8|33866.8|66
1657104600000|2022-07-06 10:50:00|33919.7|33899.7|33898.9|33878.9|33933.6|33913.6|33883.9|33863.9|89
1657104900000|2022-07-06 10:55:00|33896.8|33876.8|33954.3|33934.3|33954.3|33934.3|33894.3|33874.3|63
1657105200000|2022-07-06 11:00:00|33949.3|33929.3|33921.8|33901.8|33959.3|33939.3|33919.3|33899.3|73
1657105500000|2022-07-06 11:05:00|33919.3|33899.3|33904.7|33884.7|33924.3|33904.3|33849.3|33829.3|154
1657105800000|2022-07-06 11:10:00|33902.6|33882.6|33884.3|33864.3|33917.6|33897.6|33869.3|33849.3|118
1657106100000|2022-07-06 11:15:00|33886.8|33866.8|33929.4|33909.4|33946.8|33926.8|33874|33854|120
1657106400000|2022-07-06 11:20:00|33931.9|33911.9|34026.1|34006.1|34026.1|34006.1|33929.7|33909.7|130
1657106700000|2022-07-06 11:25:00|34030.7|34010.7|34004|33984|34086.5|34066.5|34004|33984|235
1657107000000|2022-07-06 11:30:00|34001.9|33981.9|33909|33889|34038.2|34018.2|33908.6|33888.6|262
1657107300000|2022-07-06 11:35:00|33906.5|33886.5|33918.6|33898.6|33919|33899|33874|33854|245
1657107600000|2022-07-06 11:40:00|33916.5|33896.5|33898.6|33878.6|33949.4|33929.4|33896.1|33876.1|224
1657107900000|2022-07-06 11:45:00|33894.4|33874.4|34007.5|33987.5|34024.6|34004.6|33846.9|33826.9|509
1657108200000|2022-07-06 11:50:00|34007.9|33987.9|34070|34050|34080.4|34060.4|33955|33935|324
1657108500000|2022-07-06 11:55:00|34065.4|34045.4|34162.5|34142.5|34170|34150|34038.6|34018.6|328
1657108800000|2022-07-06 12:00:00|34164.6|34144.6|34132.5|34112.5|34167.5|34147.5|34072.5|34052.5|336
1657109100000|2022-07-06 12:05:00|34132.1|34112.1|34170|34150|34202.5|34182.5|34074.6|34054.6|245
1657109400000|2022-07-06 12:10:00|34180.6|34160.6|34227.5|34207.5|34265|34245|34160|34140|406
1657109700000|2022-07-06 12:15:00|34225.4|34205.4|34324.3|34304.3|34366.8|34346.8|34225.4|34205.4|461
1657110000000|2022-07-06 12:20:00|34322.1|34302.1|34287.5|34267.5|34379.3|34359.3|34247.5|34227.5|412
1657110300000|2022-07-06 12:25:00|34285|34265|34246.4|34226.4|34348.5|34328.5|34239.6|34219.6|200
1657110600000|2022-07-06 12:30:00|34241.8|34221.8|34194.7|34174.7|34248.9|34228.9|34144.3|34124.3|450
1657110900000|2022-07-06 12:35:00|34192.2|34172.2|34229.7|34209.7|34302.2|34282.2|34189.7|34169.7|231
1657111200000|2022-07-06 12:40:00|34231.8|34211.8|34241.8|34221.8|34291.8|34271.8|34227.2|34207.2|186
1657111500000|2022-07-06 12:45:00|34244.3|34224.3|34265.6|34245.6|34265.6|34245.6|34209.3|34189.3|211
1657111800000|2022-07-06 12:50:00|34266|34246|34211.8|34191.8|34274.3|34254.3|34197.2|34177.2|194
1657112100000|2022-07-06 12:55:00|34209.3|34189.3|34201.8|34181.8|34209.3|34189.3|34153.9|34133.9|241
1657112400000|2022-07-06 13:00:00|34203.9|34183.9|34269.3|34249.3|34363.9|34343.9|34144.3|34124.3|766
1657112700000|2022-07-06 13:05:00|34271.4|34251.4|34289.3|34269.3|34321.8|34301.8|34181.8|34161.8|449
1657113000000|2022-07-06 13:10:00|34284.3|34264.3|34146.8|34126.8|34291|34271|34099.3|34079.3|511
1657113300000|2022-07-06 13:15:00|34141.8|34121.8|33926.8|33906.8|34173.9|34153.9|33896.8|33876.8|642
1657113600000|2022-07-06 13:20:00|33928.9|33908.9|33914.3|33894.3|33981.8|33961.8|33891.8|33871.8|260
1657113900000|2022-07-06 13:25:00|33918.6|33898.6|33924.3|33904.3|33971.8|33951.8|33899.3|33879.3|301
1657114200000|2022-07-06 13:30:00|33921.8|33901.8|33884.3|33864.3|34006.8|33986.8|33841.8|33821.8|376
1657114500000|2022-07-06 13:35:00|33883.9|33863.9|33881.8|33861.8|33959.7|33939.7|33869.7|33849.7|312
1657114800000|2022-07-06 13:40:00|33883.9|33863.9|33924.3|33904.3|33981.8|33961.8|33796.8|33776.8|489
1657115100000|2022-07-06 13:45:00|33921.8|33901.8|33734.3|33714.3|33939|33919|33706.8|33686.8|748
1657115400000|2022-07-06 13:50:00|33726.8|33706.8|33756.5|33736.5|33806.8|33786.8|33681.5|33661.5|522
1657115700000|2022-07-06 13:55:00|33756.8|33736.8|33771.8|33751.8|33829.3|33809.3|33726.8|33706.8|307
1657116000000|2022-07-06 14:00:00|33769.7|33749.7|33839.3|33819.3|33859.3|33839.3|33724.3|33704.3|339
1657116300000|2022-07-06 14:05:00|33841.8|33821.8|33964.4|33944.4|33996.9|33976.9|33790.1|33770.1|476
1657116600000|2022-07-06 14:10:00|33961.9|33941.9|33854.4|33834.4|34016.9|33996.9|33834.4|33814.4|459
1657116900000|2022-07-06 14:15:00|33852.6|33832.6|33650.1|33630.1|33866.9|33846.9|33647.6|33627.6|415
1657117200000|2022-07-06 14:20:00|33648|33628|33726.9|33706.9|33739.4|33719.4|33614.4|33594.4|606
1657117500000|2022-07-06 14:25:00|33726.1|33706.1|33796.9|33776.9|33861.5|33841.5|33702.2|33682.2|436
1657117800000|2022-07-06 14:30:00|33799|33779|33756.5|33736.5|33886.5|33866.5|33756.5|33736.5|505
1657118100000|2022-07-06 14:35:00|33754|33734|33751.9|33731.9|33804.4|33784.4|33710.1|33690.1|421
1657118400000|2022-07-06 14:40:00|33751.5|33731.5|33719.8|33699.8|33754|33734|33666.9|33646.9|275
1657118700000|2022-07-06 14:45:00|33712.7|33692.7|33711.9|33691.9|33789.4|33769.4|33696.1|33676.1|182
1657119000000|2022-07-06 14:50:00|33714.4|33694.4|33689.8|33669.8|33771.9|33751.9|33684.4|33664.4|193
1657119300000|2022-07-06 14:55:00|33689.4|33669.4|33691.9|33671.9|33719.4|33699.4|33651.5|33631.5|322
1657119600000|2022-07-06 15:00:00|33694.4|33674.4|33624|33604|33714.4|33694.4|33576.5|33556.5|316
1657119900000|2022-07-06 15:05:00|33621.9|33601.9|33645.2|33625.2|33657.7|33637.7|33543.1|33523.1|507
1657120200000|2022-07-06 15:10:00|33644.8|33624.8|33699.4|33679.4|33751.5|33731.5|33595.9|33575.9|506
1657120500000|2022-07-06 15:15:00|33686.9|33666.9|33676.5|33656.5|33751.1|33731.1|33669.8|33649.8|346
1657120800000|2022-07-06 15:20:00|33676.9|33656.9|33799.4|33779.4|33812.3|33792.3|33669.4|33649.4|339
1657121100000|2022-07-06 15:25:00|33797.3|33777.3|33846.9|33826.9|33914.4|33894.4|33774.8|33754.8|527
1657121400000|2022-07-06 15:30:00|33851.9|33831.9|33806.9|33786.9|33876.5|33856.5|33766.9|33746.9|448
1657121700000|2022-07-06 15:35:00|33804.8|33784.8|33754.4|33734.4|33804.8|33784.8|33739.8|33719.8|249
1657122000000|2022-07-06 15:40:00|33752.3|33732.3|33796.9|33776.9|33831.9|33811.9|33707.3|33687.3|265
1657122300000|2022-07-06 15:45:00|33794.4|33774.4|33831.9|33811.9|33854.4|33834.4|33774.4|33754.4|243
1657122600000|2022-07-06 15:50:00|33834.4|33814.4|33807.9|33787.9|33841.9|33821.9|33766.9|33746.9|495
1657122900000|2022-07-06 15:55:00|33810|33790|33855.4|33835.4|33860.4|33840.4|33760.4|33740.4|506
1657123200000|2022-07-06 16:00:00|33855.8|33835.8|33841.8|33821.8|33870.4|33850.4|33795.8|33775.8|358
1657123500000|2022-07-06 16:05:00|33851.8|33831.8|33800.4|33780.4|33869.3|33849.3|33775.4|33755.4|309
1657123800000|2022-07-06 16:10:00|33797.9|33777.9|33907.9|33887.9|33922.9|33902.9|33785.4|33765.4|238
1657124100000|2022-07-06 16:15:00|33905.4|33885.4|33884.7|33864.7|33930.4|33910.4|33875.4|33855.4|527
1657124400000|2022-07-06 16:20:00|33890.4|33870.4|33846.4|33826.4|33929.3|33909.3|33841.8|33821.8|481
1657124700000|2022-07-06 16:25:00|33850.6|33830.6|33924.3|33904.3|33927.2|33907.2|33850.6|33830.6|459
1657125000000|2022-07-06 16:30:00|33924.7|33904.7|33991.4|33971.4|34033.5|34013.5|33905.4|33885.4|609
1657125300000|2022-07-06 16:35:00|33998.5|33978.5|34111|34091|34111|34091|33992.2|33972.2|385
1657125600000|2022-07-06 16:40:00|34113.9|34093.9|34116.4|34096.4|34161.4|34141.4|34093.9|34073.9|534
1657125900000|2022-07-06 16:45:00|34113.9|34093.9|34153.9|34133.9|34163.9|34143.9|34061.4|34041.4|417
1657126200000|2022-07-06 16:50:00|34151.8|34131.8|34161.4|34141.4|34173.9|34153.9|34096.4|34076.4|350
1657126500000|2022-07-06 16:55:00|34166.4|34146.4|34096.4|34076.4|34213.5|34193.5|34081.4|34061.4|1792
1657126800000|2022-07-06 17:00:00|34099.3|34079.3|34211.4|34191.4|34228.5|34208.5|34098.5|34078.5|402
1657127100000|2022-07-06 17:05:00|34213.5|34193.5|34281.4|34261.4|34291.4|34271.4|34203.9|34183.9|168
1657127400000|2022-07-06 17:10:00|34279.3|34259.3|34251.4|34231.4|34303.9|34283.9|34239.3|34219.3|240
1657127700000|2022-07-06 17:15:00|34248.9|34228.9|34286.4|34266.4|34298.9|34278.9|34229.3|34209.3|89
1657128000000|2022-07-06 17:20:00|34291|34271|34334.3|34314.3|34346.4|34326.4|34284.7|34264.7|288
1657128300000|2022-07-06 17:25:00|34336.4|34316.4|34273.9|34253.9|34336.4|34316.4|34263.9|34243.9|116
1657128600000|2022-07-06 17:30:00|34268.9|34248.9|34288.9|34268.9|34291|34271|34236.4|34216.4|99
1657128900000|2022-07-06 17:35:00|34291.4|34271.4|34243.9|34223.9|34293.9|34273.9|34233.5|34213.5|101
1657129200000|2022-07-06 17:40:00|34244.3|34224.3|34201|34181|34248.9|34228.9|34193.9|34173.9|122
1657129500000|2022-07-06 17:45:00|34206|34186|34203.9|34183.9|34248.9|34228.9|34203.9|34183.9|87
1657129800000|2022-07-06 17:50:00|34203.5|34183.5|34158.9|34138.9|34223.9|34203.9|34148.9|34128.9|163
1657130100000|2022-07-06 17:55:00|34163.6|34143.6|34178.9|34158.9|34183.9|34163.9|34163.6|34143.6|261
1657130400000|2022-07-06 18:00:00|34183.2|34163.2|34253.6|34233.6|34253.6|34233.6|34161.1|34141.1|106
1657130700000|2022-07-06 18:05:00|34256.1|34236.1|34313.6|34293.6|34413.2|34393.2|34253.6|34233.6|308
1657131000000|2022-07-06 18:10:00|34311.4|34291.4|34290.7|34270.7|34321.4|34301.4|34236.4|34216.4|76
1657131300000|2022-07-06 18:15:00|34291.1|34271.1|34236.1|34216.1|34295.7|34275.7|34223.6|34203.6|48
1657131600000|2022-07-06 18:20:00|34234|34214|34257.8|34237.8|34259.9|34239.9|34209|34189|59
1657131900000|2022-07-06 18:25:00|34255.7|34235.7|34338.6|34318.6|34338.6|34318.6|34231.1|34211.1|75
1657132200000|2022-07-06 18:30:00|34340.7|34320.7|34411.1|34391.1|34426.1|34406.1|34296.5|34276.5|130
1657132500000|2022-07-06 18:35:00|34413.2|34393.2|34463.6|34443.6|34481.1|34461.1|34388.6|34368.6|279
1657132800000|2022-07-06 18:40:00|34465.7|34445.7|34560.7|34540.7|34560.7|34540.7|34465.7|34445.7|275
1657133100000|2022-07-06 18:45:00|34562.8|34542.8|34533.6|34513.6|34608.6|34588.6|34518.6|34498.6|179
1657133400000|2022-07-06 18:50:00|34528.6|34508.6|34498.6|34478.6|34528.6|34508.6|34486.1|34466.1|65
1657133700000|2022-07-06 18:55:00|34496.5|34476.5|34526.1|34506.1|34529|34509|34481.1|34461.1|66
1657134000000|2022-07-06 19:00:00|34526.5|34506.5|34501.1|34481.1|34531.1|34511.1|34438.6|34418.6|92
1657134300000|2022-07-06 19:05:00|34498.6|34478.6|34507.8|34487.8|34507.8|34487.8|34463.6|34443.6|38
1657134600000|2022-07-06 19:10:00|34505.7|34485.7|34504|34484|34541.1|34521.1|34498.6|34478.6|63
1657134900000|2022-07-06 19:15:00|34506.1|34486.1|34503.6|34483.6|34526.1|34506.1|34496.9|34476.9|50
1657135200000|2022-07-06 19:20:00|34498.6|34478.6|34541.1|34521.1|34545.7|34525.7|34498.6|34478.6|53
1657135500000|2022-07-06 19:25:00|34543.6|34523.6|34520.7|34500.7|34543.6|34523.6|34513.2|34493.2|31
1657135800000|2022-07-06 19:30:00|34521.1|34501.1|34568.2|34548.2|34570.3|34550.3|34506.5|34486.5|75
1657136100000|2022-07-06 19:35:00|34570.3|34550.3|34548.6|34528.6|34581.1|34561.1|34543.6|34523.6|102
1657136400000|2022-07-06 19:40:00|34546.5|34526.5|34528.6|34508.6|34548.2|34528.2|34526.1|34506.1|27
1657136700000|2022-07-06 19:45:00|34526.5|34506.5|34479|34459|34526.5|34506.5|34466.5|34446.5|65
1657137000000|2022-07-06 19:50:00|34478.6|34458.6|34450.7|34430.7|34493.2|34473.2|34420.7|34400.7|191
1657137300000|2022-07-06 19:55:00|34448.6|34428.6|34443.6|34423.6|34458.6|34438.6|34433.2|34413.2|44
1657137600000|2022-07-06 20:00:00|34441.5|34421.5|34419|34399|34448.6|34428.6|34419|34399|83
1657137900000|2022-07-06 20:05:00|34421.1|34401.1|34451.5|34431.5|34453.6|34433.6|34421.1|34401.1|33
1657138200000|2022-07-06 20:10:00|34451.1|34431.1|34429|34409|34456.1|34436.1|34426.5|34406.5|29
1657138500000|2022-07-06 20:15:00|34431.1|34411.1|34441.1|34421.1|34441.1|34421.1|34431.1|34411.1|13
1657138800000|2022-07-06 20:20:00|34438.6|34418.6|34423.2|34403.2|34453.2|34433.2|34420.7|34400.7|43
1657139100000|2022-07-06 20:25:00|34422.9|34402.9|34420.8|34400.8|34437.9|34417.9|34418.6|34398.6|33
1657139400000|2022-07-06 20:30:00|34420.4|34400.4|34410.4|34390.4|34420.4|34400.4|34405.8|34385.8|51
1657139700000|2022-07-06 20:35:00|34410.8|34390.8|34415.8|34395.8|34415.8|34395.8|34405.8|34385.8|16
1657140000000|2022-07-06 20:40:00|34410.8|34390.8|34415.4|34395.4|34423.3|34403.3|34408.3|34388.3|10
1657140300000|2022-07-06 20:45:00|34413.3|34393.3|34405.8|34385.8|34418.3|34398.3|34398.7|34378.7|28
1657140600000|2022-07-06 20:50:00|34403.7|34383.7|34428.3|34408.3|34430.8|34410.8|34403.3|34383.3|30
1657140900000|2022-07-06 20:55:00|34430.4|34410.4|34411.2|34391.2|34430.8|34410.8|34391.6|34371.6|48
1657144800000|2022-07-06 22:00:00|34434.9|34414.9|34446.2|34426.2|34476.2|34456.2|34418.7|34398.7|57
1657145100000|2022-07-06 22:05:00|34448.3|34428.3|34428.7|34408.7|34471.6|34451.6|34416.2|34396.2|39
1657145400000|2022-07-06 22:10:00|34422|34402|34381.2|34361.2|34422|34402|34351.6|34331.6|127
1657145700000|2022-07-06 22:15:00|34380.4|34360.4|34399.1|34379.1|34404.1|34384.1|34376.2|34356.2|30
1657146000000|2022-07-06 22:20:00|34397|34377|34388.3|34368.3|34398.7|34378.7|34385.8|34365.8|14
1657146300000|2022-07-06 22:25:00|34386.2|34366.2|34408.7|34388.7|34408.7|34388.7|34381.2|34361.2|12
1657146600000|2022-07-06 22:30:00|34410.8|34390.8|34386.6|34366.6|34410.8|34390.8|34381.2|34361.2|15
1657146900000|2022-07-06 22:35:00|34388.7|34368.7|34378.7|34358.7|34391.2|34371.2|34378.7|34358.7|6
1657147200000|2022-07-06 22:40:00|34379.1|34359.1|34388.7|34368.7|34388.7|34368.7|34379.1|34359.1|6
1657147500000|2022-07-06 22:45:00|34392.9|34372.9|34398.7|34378.7|34405.4|34385.4|34388.7|34368.7|20
1657147800000|2022-07-06 22:50:00|34390.3|34370.3|34393.7|34373.7|34393.7|34373.7|34388.7|34368.7|8
1657148100000|2022-07-06 22:55:00|34391.2|34371.2|34391.2|34371.2|34393.7|34373.7|34388.7|34368.7|4
1657148400000|2022-07-06 23:00:00|34389.1|34369.1|34420.8|34400.8|34421.2|34401.2|34386.6|34366.6|20
1657148700000|2022-07-06 23:05:00|34418.7|34398.7|34403.7|34383.7|34423.3|34403.3|34403.3|34383.3|14
1657149000000|2022-07-06 23:10:00|34404.1|34384.1|34415.8|34395.8|34423.7|34403.7|34404.1|34384.1|6
1657149300000|2022-07-06 23:15:00|34413.7|34393.7|34388.7|34368.7|34416.2|34396.2|34388.7|34368.7|46
1657149600000|2022-07-06 23:20:00|34386.6|34366.6|34393.8|34373.8|34400.5|34380.5|34376.2|34356.2|22
1657149900000|2022-07-06 23:25:00|34396.3|34376.3|34405.5|34385.5|34405.5|34385.5|34389.5|34369.5|11
1657150200000|2022-07-06 23:30:00|34403.8|34383.8|34408.8|34388.8|34413.4|34393.4|34399.2|34379.2|6
1657150500000|2022-07-06 23:35:00|34408.4|34388.4|34391.3|34371.3|34408.4|34388.4|34388.8|34368.8|18
1657150800000|2022-07-06 23:40:00|34386.3|34366.3|34383.8|34363.8|34388.8|34368.8|34376.3|34356.3|9
1657151100000|2022-07-06 23:45:00|34385.9|34365.9|34428.8|34408.8|34438.8|34418.8|34383.8|34363.8|26
1657151400000|2022-07-06 23:50:00|34426.7|34406.7|34398.4|34378.4|34426.7|34406.7|34398.4|34378.4|14
1657151700000|2022-07-06 23:55:00|34396.3|34376.3|34367.1|34347.1|34396.3|34376.3|34367.1|34347.1|19
1657152000000|2022-07-07 00:00:00|34365|34345|34288.8|34268.8|34365|34345|34288.8|34268.8|147
1657152300000|2022-07-07 00:05:00|34286.3|34266.3|34261.7|34241.7|34304.2|34284.2|34253.8|34233.8|167
1657152600000|2022-07-07 00:10:00|34265|34245|34287.1|34267.1|34303.4|34283.4|34251.7|34231.7|55
1657152900000|2022-07-07 00:15:00|34286.7|34266.7|34274.2|34254.2|34294.2|34274.2|34254.2|34234.2|51
1657153200000|2022-07-07 00:20:00|34276.7|34256.7|34378.4|34358.4|34380.5|34360.5|34276.7|34256.7|119
1657153500000|2022-07-07 00:25:00|34376.3|34356.3|34366.3|34346.3|34400.9|34380.9|34365.9|34345.9|67
1657153800000|2022-07-07 00:30:00|34365.9|34345.9|34320.9|34300.9|34383.4|34363.4|34320.9|34300.9|47
1657154100000|2022-07-07 00:35:00|34313.8|34293.8|34353.4|34333.4|34353.4|34333.4|34313.4|34293.4|44
1657154400000|2022-07-07 00:40:00|34355.9|34335.9|34373.4|34353.4|34393.4|34373.4|34355.9|34335.9|44
1657154700000|2022-07-07 00:45:00|34375.9|34355.9|34363.8|34343.8|34385.9|34365.9|34361.3|34341.3|18
1657155000000|2022-07-07 00:50:00|34363.4|34343.4|34340.9|34320.9|34378.4|34358.4|34338.4|34318.4|44
1657155300000|2022-07-07 00:55:00|34343.4|34323.4|34328.4|34308.4|34358|34338|34328.4|34308.4|34
1657155600000|2022-07-07 01:00:00|34325.9|34305.9|34185.9|34165.9|34395.5|34375.5|34165.9|34145.9|467
1657155900000|2022-07-07 01:05:00|34188.4|34168.4|34208.4|34188.4|34253.4|34233.4|34148.4|34128.4|361
1657156200000|2022-07-07 01:10:00|34210.9|34190.9|34133|34113|34215.9|34195.9|34105.9|34085.9|254
1657156500000|2022-07-07 01:15:00|34130.9|34110.9|34125.9|34105.9|34158.4|34138.4|34058.4|34038.4|253
1657156800000|2022-07-07 01:20:00|34128|34108|34081.3|34061.3|34135.5|34115.5|34048.4|34028.4|224
1657157100000|2022-07-07 01:25:00|34080.9|34060.9|34043|34023|34118.8|34098.8|34040.9|34020.9|325
1657157400000|2022-07-07 01:30:00|34045.5|34025.5|34118.4|34098.4|34211.3|34191.3|34043|34023|245
1657157700000|2022-07-07 01:35:00|34121.3|34101.3|34118.8|34098.8|34160.5|34140.5|34093.4|34073.4|145
1657158000000|2022-07-07 01:40:00|34113.4|34093.4|34133.8|34113.8|34158.8|34138.8|34093.8|34073.8|102
1657158300000|2022-07-07 01:45:00|34138.8|34118.8|34008.4|33988.4|34148.8|34128.8|33983.8|33963.8|215
1657158600000|2022-07-07 01:50:00|34003.8|33983.8|34118.8|34098.8|34128.8|34108.8|34001.7|33981.7|134
1657158900000|2022-07-07 01:55:00|34116.7|34096.7|34163.8|34143.8|34173.8|34153.8|34101.3|34081.3|122
1657159200000|2022-07-07 02:00:00|34165.9|34145.9|34271.3|34251.3|34298.4|34278.4|34163.8|34143.8|226
1657159500000|2022-07-07 02:05:00|34268.8|34248.8|34208.9|34188.9|34268.8|34248.8|34208.9|34188.9|123
1657159800000|2022-07-07 02:10:00|34210.9|34190.9|34233.5|34213.5|34236|34216|34164.7|34144.7|77
1657160100000|2022-07-07 02:15:00|34236|34216|34263.9|34243.9|34280.1|34260.1|34233.5|34213.5|43
1657160400000|2022-07-07 02:20:00|34268.5|34248.5|34258.9|34238.9|34278.1|34258.1|34239.7|34219.7|50
1657160700000|2022-07-07 02:25:00|34261|34241|34241|34221|34261|34241|34226.4|34206.4|40
1657161000000|2022-07-07 02:30:00|34241.4|34221.4|34296|34276|34313.5|34293.5|34226.8|34206.8|163
1657161300000|2022-07-07 02:35:00|34296.4|34276.4|34323.9|34303.9|34358.9|34338.9|34261.8|34241.8|177
1657161600000|2022-07-07 02:40:00|34323.5|34303.5|34461|34441|34463.9|34443.9|34318.5|34298.5|226
1657161900000|2022-07-07 02:45:00|34458.9|34438.9|34493.9|34473.9|34531.4|34511.4|34428.5|34408.5|231
1657162200000|2022-07-07 02:50:00|34494.3|34474.3|34621.4|34601.4|34628.9|34608.9|34466.4|34446.4|238
1657162500000|2022-07-07 02:55:00|34623.5|34603.5|34718.9|34698.9|34731.4|34711.4|34611.4|34591.4|457
1657162800000|2022-07-07 03:00:00|34719.3|34699.3|34916.4|34896.4|35048.1|35028.1|34648.9|34628.9|765
1657163100000|2022-07-07 03:05:00|34911.8|34891.8|34861.4|34841.4|34928.5|34908.5|34784.3|34764.3|457
1657163400000|2022-07-07 03:10:00|34866|34846|34954.3|34934.3|34966.4|34946.4|34828.9|34808.9|206
1657163700000|2022-07-07 03:15:00|34958.5|34938.5|34918.9|34898.9|34971.4|34951.4|34856.4|34836.4|229
1657164000000|2022-07-07 03:20:00|34921|34901|34974.3|34954.3|35003.1|34983.1|34906.4|34886.4|281
1657164300000|2022-07-07 03:25:00|34973.5|34953.5|34881.4|34861.4|34973.9|34953.9|34858.9|34838.9|176
1657164600000|2022-07-07 03:30:00|34883.5|34863.5|34818.9|34798.9|34888.5|34868.5|34806.8|34786.8|131
1657164900000|2022-07-07 03:35:00|34821|34801|34839.7|34819.7|34854.3|34834.3|34814.3|34794.3|67
1657165200000|2022-07-07 03:40:00|34839.3|34819.3|34849.7|34829.7|34852.2|34832.2|34814.3|34794.3|54
1657165500000|2022-07-07 03:45:00|34854.3|34834.3|34889.3|34869.3|34899.3|34879.3|34854.3|34834.3|80
1657165800000|2022-07-07 03:50:00|34891.8|34871.8|34963.5|34943.5|34979.3|34959.3|34877.2|34857.2|146
1657166100000|2022-07-07 03:55:00|34963.9|34943.9|34903.1|34883.1|34978.9|34958.9|34891.8|34871.8|91
1657166400000|2022-07-07 04:00:00|34903.5|34883.5|34854.3|34834.3|34921|34901|34854.3|34834.3|99
1657166700000|2022-07-07 04:05:00|34853.9|34833.9|34896.4|34876.4|34907.7|34887.7|34853.9|34833.9|69
1657167000000|2022-07-07 04:10:00|34898.5|34878.5|34956.4|34936.4|34968.9|34948.9|34898.5|34878.5|78
1657167300000|2022-07-07 04:15:00|34958.9|34938.9|35006.4|34986.4|35043.9|35023.9|34958.9|34938.9|152
1657167600000|2022-07-07 04:20:00|35013.9|34993.9|34968.9|34948.9|35028.9|35008.9|34966|34946|86
1657167900000|2022-07-07 04:25:00|34966.8|34946.8|34991|34971|35006.4|34986.4|34961.4|34941.4|53
1657168200000|2022-07-07 04:30:00|34991.4|34971.4|34859.3|34839.3|34996.4|34976.4|34846.4|34826.4|144
1657168500000|2022-07-07 04:35:00|34858.5|34838.5|34858.5|34838.5|34881|34861|34851.4|34831.4|66
1657168800000|2022-07-07 04:40:00|34858.9|34838.9|34886.4|34866.4|34891.4|34871.4|34856.4|34836.4|60
1657169100000|2022-07-07 04:45:00|34884.4|34864.4|34918.5|34898.5|34951|34931|34878.9|34858.9|128
1657169400000|2022-07-07 04:50:00|34916|34896|34880.6|34860.6|34918.1|34898.1|34854.8|34834.8|48
1657169700000|2022-07-07 04:55:00|34881|34861|34869|34849|34881|34861|34844.4|34824.4|60
1657170000000|2022-07-07 05:00:00|34883.1|34863.1|34850.6|34830.6|34893.5|34873.5|34841.5|34821.5|151
1657170300000|2022-07-07 05:05:00|34846.5|34826.5|34888.6|34868.6|34898.1|34878.1|34841.5|34821.5|98
1657170600000|2022-07-07 05:10:00|34886.5|34866.5|34923.1|34903.1|34940.6|34920.6|34854.4|34834.4|109
1657170900000|2022-07-07 05:15:00|34926.1|34906.1|34891.1|34871.1|34939|34919|34883.6|34863.6|46
1657171200000|2022-07-07 05:20:00|34894|34874|34871.5|34851.5|34901.5|34881.5|34856.1|34836.1|59
1657171500000|2022-07-07 05:25:00|34871.1|34851.1|34924|34904|34933.6|34913.6|34861.9|34841.9|60
1657171800000|2022-07-07 05:30:00|34928.6|34908.6|34899|34879|35001.5|34981.5|34844.4|34824.4|219
1657172100000|2022-07-07 05:35:00|34901.5|34881.5|34799|34779|34959|34939|34786.5|34766.5|313
1657172400000|2022-07-07 05:40:00|34803.2|34783.2|34808.6|34788.6|34839|34819|34774|34754|206
1657172700000|2022-07-07 05:45:00|34809|34789|34833.6|34813.6|34924|34904|34809|34789|196
1657173000000|2022-07-07 05:50:00|34834|34814|34784|34764|34876.5|34856.5|34766.5|34746.5|302
1657173300000|2022-07-07 05:55:00|34779|34759|34774|34754|34821.5|34801.5|34741.5|34721.5|158
1657173600000|2022-07-07 06:00:00|34776.1|34756.1|34739.8|34719.8|34834|34814|34731.5|34711.5|220
1657173900000|2022-07-07 06:05:00|34739.4|34719.4|34764|34744|34769|34749|34697.3|34677.3|207
1657174200000|2022-07-07 06:10:00|34759.8|34739.8|34727.3|34707.3|34759.8|34739.8|34699.8|34679.8|220
1657174500000|2022-07-07 06:15:00|34725.2|34705.2|34683.6|34663.6|34796.1|34776.1|34619|34599|292
1657174800000|2022-07-07 06:20:00|34684|34664|34656.9|34636.9|34696.5|34676.5|34646.9|34626.9|73
1657175100000|2022-07-07 06:25:00|34654.8|34634.8|34711.5|34691.5|34744|34724|34631.9|34611.9|119
1657175400000|2022-07-07 06:30:00|34713.6|34693.6|34681.1|34661.1|34766.1|34746.1|34674|34654|111
1657175700000|2022-07-07 06:35:00|34684.4|34664.4|34699|34679|34743.2|34723.2|34679|34659|105
1657176000000|2022-07-07 06:40:00|34701.1|34681.1|34648.6|34628.6|34723.6|34703.6|34629|34609|154
1657176300000|2022-07-07 06:45:00|34652.8|34632.8|34619|34599|34668.6|34648.6|34580.7|34560.7|221
1657176600000|2022-07-07 06:50:00|34616.9|34596.9|34574.4|34554.4|34654|34634|34559.4|34539.4|120
1657176900000|2022-07-07 06:55:00|34571.9|34551.9|34494.8|34474.8|34589.4|34569.4|34484.4|34464.4|239
1657177200000|2022-07-07 07:00:00|34494.4|34474.4|34535.7|34515.7|34595.7|34575.7|34479|34459|182
1657177500000|2022-07-07 07:05:00|34536.1|34516.1|34571.5|34551.5|34584|34564|34519|34499|124
1657177800000|2022-07-07 07:10:00|34569.4|34549.4|34519.4|34499.4|34596.5|34576.5|34490.3|34470.3|204
1657178100000|2022-07-07 07:15:00|34506.5|34486.5|34466.1|34446.1|34521.1|34501.1|34441.5|34421.5|164
1657178400000|2022-07-07 07:20:00|34459.9|34439.9|34491.1|34471.1|34549|34529|34424|34404|394
1657178700000|2022-07-07 07:25:00|34493.2|34473.2|34504|34484|34556.5|34536.5|34476.1|34456.1|101
1657179000000|2022-07-07 07:30:00|34506.1|34486.1|34618.6|34598.6|34661.1|34641.1|34506.1|34486.1|493
1657179300000|2022-07-07 07:35:00|34620.7|34600.7|34528.6|34508.6|34638.6|34618.6|34518.2|34498.2|176
1657179600000|2022-07-07 07:40:00|34526.6|34506.6|34587.8|34567.8|34600.3|34580.3|34526.6|34506.6|91
1657179900000|2022-07-07 07:45:00|34587.4|34567.4|34687.8|34667.8|34687.8|34667.8|34577.8|34557.8|147
1657180200000|2022-07-07 07:50:00|34692.8|34672.8|34697|34677|34724.1|34704.1|34630.3|34610.3|183
1657180500000|2022-07-07 07:55:00|34699.9|34679.9|34642|34622|34728.7|34708.7|34634.5|34614.5|89
1657180800000|2022-07-07 08:00:00|34637|34617|34587|34567|34651.6|34631.6|34584.9|34564.9|133
1657181100000|2022-07-07 08:05:00|34597|34577|34639.5|34619.5|34689.5|34669.5|34594.5|34574.5|127
1657181400000|2022-07-07 08:10:00|34641.6|34621.6|34547|34527|34649.1|34629.1|34544.5|34524.5|126
1657181700000|2022-07-07 08:15:00|34551.6|34531.6|34514.5|34494.5|34564.5|34544.5|34497|34477|202
1657182000000|2022-07-07 08:20:00|34517|34497|34482|34462|34549.9|34529.9|34467|34447|106
1657182300000|2022-07-07 08:25:00|34484.1|34464.1|34487|34467|34497|34477|34459.5|34439.5|135
1657182600000|2022-07-07 08:30:00|34484.9|34464.9|34467|34447|34514.5|34494.5|34467|34447|100
1657182900000|2022-07-07 08:35:00|34469.5|34449.5|34377.8|34357.8|34474.5|34454.5|34337.8|34317.8|404
1657183200000|2022-07-07 08:40:00|34378.3|34358.3|34307.9|34287.9|34378.3|34358.3|34260.4|34240.4|363
1657183500000|2022-07-07 08:45:00|34305.8|34285.8|34302.9|34282.9|34337.9|34317.9|34280.8|34260.8|202
1657183800000|2022-07-07 08:50:00|34304.9|34284.9|34325.4|34305.4|34352.4|34332.4|34298.3|34278.3|122
1657184100000|2022-07-07 08:55:00|34323.3|34303.3|34459.9|34439.9|34459.9|34439.9|34303.3|34283.3|294
1657184400000|2022-07-07 09:00:00|34462.9|34442.9|34952.4|34932.4|35027.9|35007.9|34415.4|34395.4|1325
1657184700000|2022-07-07 09:05:00|34952.9|34932.9|34860.4|34840.4|34960.4|34940.4|34773.3|34753.3|679
1657185000000|2022-07-07 09:10:00|34862.9|34842.9|35010.4|34990.4|35010.4|34990.4|34857.9|34837.9|386
1657185300000|2022-07-07 09:15:00|35012.9|34992.9|35117.9|35097.9|35161.6|35141.6|34953.3|34933.3|461
1657185600000|2022-07-07 09:20:00|35105.4|35085.4|35125.8|35105.8|35212|35192|35078.3|35058.3|756
1657185900000|2022-07-07 09:25:00|35127.9|35107.9|35173.3|35153.3|35195|35175|35118.3|35098.3|289
1657186200000|2022-07-07 09:30:00|35172.9|35152.9|35380.8|35360.8|35397.9|35377.9|35167.9|35147.9|649
1657186500000|2022-07-07 09:35:00|35385.4|35365.4|35365.4|35345.4|35402.9|35382.9|35332.9|35312.9|517
1657186800000|2022-07-07 09:40:00|35358.3|35338.3|35326.6|35306.6|35377.9|35357.9|35326.6|35306.6|386
1657187100000|2022-07-07 09:45:00|35328.7|35308.7|35300.8|35280.8|35340.8|35320.8|35242.5|35222.5|392
1657187400000|2022-07-07 09:50:00|35302.9|35282.9|35288.3|35268.3|35305.8|35285.8|35262.9|35242.9|209
1657187700000|2022-07-07 09:55:00|35286.2|35266.2|35283.3|35263.3|35289.6|35269.6|35260.8|35240.8|200
1657188000000|2022-07-07 10:00:00|35285.4|35265.4|35300|35280|35300|35280|35250.8|35230.8|301
1657188300000|2022-07-07 10:05:00|35300.4|35280.4|35362.9|35342.9|35415|35395|35280.8|35260.8|447
1657188600000|2022-07-07 10:10:00|35370|35350|35460|35440|35460|35440|35358.3|35338.3|415
1657188900000|2022-07-07 10:15:00|35462.5|35442.5|35437.9|35417.9|35540|35520|35435.4|35415.4|557
1657189200000|2022-07-07 10:20:00|35440|35420|35530.4|35510.4|35540.4|35520.4|35418.3|35398.3|317
1657189500000|2022-07-07 10:25:00|35528.3|35508.3|35475.4|35455.4|35535.4|35515.4|35457.5|35437.5|194
1657189800000|2022-07-07 10:30:00|35477.9|35457.9|35500.4|35480.4|35532.5|35512.5|35475.4|35455.4|220
1657190100000|2022-07-07 10:35:00|35502.5|35482.5|35452.9|35432.9|35505.4|35485.4|35440.4|35420.4|129
1657190400000|2022-07-07 10:40:00|35450.8|35430.8|35407.9|35387.9|35467.5|35447.5|35407.9|35387.9|122
1657190700000|2022-07-07 10:45:00|35405.8|35385.8|35391.2|35371.2|35417.9|35397.9|35376.2|35356.2|258
1657191000000|2022-07-07 10:50:00|35393.3|35373.3|35359.2|35339.2|35393.7|35373.7|35351.3|35331.3|192
1657191300000|2022-07-07 10:55:00|35357.1|35337.1|35336.3|35316.3|35366.3|35346.3|35306.3|35286.3|245
1657191600000|2022-07-07 11:00:00|35336.7|35316.7|35363.8|35343.8|35406.3|35386.3|35333.8|35313.8|178
1657191900000|2022-07-07 11:05:00|35364.2|35344.2|35328.8|35308.8|35368.8|35348.8|35324.2|35304.2|113
1657192200000|2022-07-07 11:10:00|35328.3|35308.3|35353.3|35333.3|35371.3|35351.3|35326.3|35306.3|102
1657192500000|2022-07-07 11:15:00|35351.3|35331.3|35295.4|35275.4|35353.8|35333.8|35288.3|35268.3|228
1657192800000|2022-07-07 11:20:00|35293.3|35273.3|35312.9|35292.9|35317.9|35297.9|35265.4|35245.4|187
1657193100000|2022-07-07 11:25:00|35310.4|35290.4|35282.9|35262.9|35322.5|35302.5|35280.4|35260.4|164
1657193400000|2022-07-07 11:30:00|35280.4|35260.4|35407.5|35387.5|35434.2|35414.2|35280.4|35260.4|485
1657193700000|2022-07-07 11:35:00|35405|35385|35412.5|35392.5|35502.5|35482.5|35405|35385|416
1657194000000|2022-07-07 11:40:00|35412.1|35392.1|35454.2|35434.2|35472.5|35452.5|35410|35390|252
1657194300000|2022-07-07 11:45:00|35453.8|35433.8|35409.6|35389.6|35460.4|35440.4|35403|35383|338
1657194600000|2022-07-07 11:50:00|35414.2|35394.2|35443.4|35423.4|35462.9|35442.9|35414.2|35394.2|147
1657194900000|2022-07-07 11:55:00|35445.5|35425.5|35505.5|35485.5|35538|35518|35433|35413|278
1657195200000|2022-07-07 12:00:00|35507.5|35487.5|35453|35433|35507.5|35487.5|35413.4|35393.4|333
1657195500000|2022-07-07 12:05:00|35448.8|35428.8|35410.9|35390.9|35460.5|35440.5|35408|35388|226
1657195800000|2022-07-07 12:10:00|35417.1|35397.1|35525.5|35505.5|35540.5|35520.5|35417.1|35397.1|581
1657196100000|2022-07-07 12:15:00|35528|35508|35657.1|35637.1|35677.1|35657.1|35528|35508|809
1657196400000|2022-07-07 12:20:00|35654.6|35634.6|35721.3|35701.3|35741.3|35721.3|35627.1|35607.1|679
1657196700000|2022-07-07 12:25:00|35719.2|35699.2|35787.5|35767.5|35788|35768|35690.5|35670.5|466
1657197000000|2022-07-07 12:30:00|35785.5|35765.5|35691.3|35671.3|35788.8|35768.8|35649.2|35629.2|452
1657197300000|2022-07-07 12:35:00|35693.8|35673.8|35643|35623|35713.4|35693.4|35643|35623|238
1657197600000|2022-07-07 12:40:00|35645.1|35625.1|35710.9|35690.9|35715.9|35695.9|35617.1|35597.1|304
1657197900000|2022-07-07 12:45:00|35706.3|35686.3|35542.1|35522.1|35706.3|35686.3|35537.1|35517.1|308
1657198200000|2022-07-07 12:50:00|35544.6|35524.6|35528|35508|35559.6|35539.6|35507.1|35487.1|304
1657198500000|2022-07-07 12:55:00|35532.6|35512.6|35492.1|35472.1|35532.6|35512.6|35442.6|35422.6|493
1657198800000|2022-07-07 13:00:00|35490.1|35470.1|35380.1|35360.1|35509.2|35489.2|35375.1|35355.1|1467
1657199100000|2022-07-07 13:05:00|35380.5|35360.5|35497.1|35477.1|35547.1|35527.1|35327.1|35307.1|984
1657199400000|2022-07-07 13:10:00|35501.7|35481.7|35510.9|35490.9|35566.7|35546.7|35466.7|35446.7|692
1657199700000|2022-07-07 13:15:00|35511.3|35491.3|35483.8|35463.8|35578.8|35558.8|35461.7|35441.7|411
1657200000000|2022-07-07 13:20:00|35481.3|35461.3|35461.3|35441.3|35491.3|35471.3|35418.8|35398.8|387
1657200300000|2022-07-07 13:25:00|35456.3|35436.3|35417.2|35397.2|35476.3|35456.3|35392.2|35372.2|228
1657200600000|2022-07-07 13:30:00|35419.2|35399.2|35583.4|35563.4|35591.3|35571.3|35419.2|35399.2|541
1657200900000|2022-07-07 13:35:00|35579.2|35559.2|35763.8|35743.8|35808.8|35788.8|35579.2|35559.2|1211
1657201200000|2022-07-07 13:40:00|35761.3|35741.3|35771.3|35751.3|35806.3|35786.3|35721.7|35701.7|779
1657201500000|2022-07-07 13:45:00|35773.4|35753.4|35788|35768|35813|35793|35728|35708|1053
1657201800000|2022-07-07 13:50:00|35790.5|35770.5|35795.5|35775.5|35800.5|35780.5|35750.5|35730.5|564
1657202100000|2022-07-07 13:55:00|35795.1|35775.1|35740.5|35720.5|35795.5|35775.5|35728|35708|499
1657202400000|2022-07-07 14:00:00|35738.4|35718.4|35585.5|35565.5|35747.6|35727.6|35580.5|35560.5|871
1657202700000|2022-07-07 14:05:00|35585.1|35565.1|35498.8|35478.8|35603|35583|35495.9|35475.9|428
1657203000000|2022-07-07 14:10:00|35499.3|35479.3|35453|35433|35585.9|35565.9|35450.5|35430.5|696
1657203300000|2022-07-07 14:15:00|35448.9|35428.9|35383|35363|35478|35458|35357.6|35337.6|565
1657203600000|2022-07-07 14:20:00|35380.9|35360.9|35448.4|35428.4|35477.2|35457.2|35328.4|35308.4|876
1657203900000|2022-07-07 14:25:00|35450.9|35430.9|35431.3|35411.3|35526.3|35506.3|35421.3|35401.3|415
1657204200000|2022-07-07 14:30:00|35430.9|35410.9|35485.5|35465.5|35495.9|35475.9|35381.3|35361.3|393
1657204500000|2022-07-07 14:35:00|35488|35468|35510.5|35490.5|35567.6|35547.6|35470.5|35450.5|296
1657204800000|2022-07-07 14:40:00|35515.1|35495.1|35465.9|35445.9|35520.5|35500.5|35396.3|35376.3|289
1657205100000|2022-07-07 14:45:00|35466.3|35446.3|35549.7|35529.7|35551.8|35531.8|35444.3|35424.3|297
1657205400000|2022-07-07 14:50:00|35547.2|35527.2|35509.7|35489.7|35567.2|35547.2|35502.6|35482.6|325
1657205700000|2022-07-07 14:55:00|35511.8|35491.8|35378|35358|35512.2|35492.2|35378|35358|437
1657206000000|2022-07-07 15:00:00|35360.2|35340.2|35245.1|35225.1|35360.5|35340.5|35238.5|35218.5|581
1657206300000|2022-07-07 15:05:00|35245.5|35225.5|35270.1|35250.1|35348.1|35328.1|35233.1|35213.1|361
1657206600000|2022-07-07 15:10:00|35272.6|35252.6|35323.1|35303.1|35358.1|35338.1|35268.1|35248.1|317
1657206900000|2022-07-07 15:15:00|35325.6|35305.6|35350.6|35330.6|35378.1|35358.1|35323.1|35303.1|260
1657207200000|2022-07-07 15:20:00|35350.1|35330.1|35283.9|35263.9|35373.1|35353.1|35246.4|35226.4|334
1657207500000|2022-07-07 15:25:00|35284.3|35264.3|35294.3|35274.3|35321.4|35301.4|35280.6|35260.6|318
1657207800000|2022-07-07 15:30:00|35293.9|35273.9|35354.8|35334.8|35354.8|35334.8|35246.8|35226.8|350
1657208100000|2022-07-07 15:35:00|35354.3|35334.3|35288.9|35268.9|35404.3|35384.3|35286.8|35266.8|204
1657208400000|2022-07-07 15:40:00|35286.4|35266.4|35376|35356|35376|35356|35283.5|35263.5|176
1657208700000|2022-07-07 15:45:00|35378.1|35358.1|35308.9|35288.9|35381|35361|35266.4|35246.4|216
1657209000000|2022-07-07 15:50:00|35313.9|35293.9|35425.2|35405.2|35472.7|35452.7|35311.4|35291.4|320
1657209300000|2022-07-07 15:55:00|35425.6|35405.6|35489.7|35469.7|35499.7|35479.7|35423.1|35403.1|220
1657209600000|2022-07-07 16:00:00|35490.2|35470.2|35487.2|35467.2|35494.7|35474.7|35452.7|35432.7|180
1657209900000|2022-07-07 16:05:00|35489.7|35469.7|35505.6|35485.6|35531.8|35511.8|35477.7|35457.7|265
1657210200000|2022-07-07 16:10:00|35507.7|35487.7|35559.7|35539.7|35576.4|35556.4|35507.7|35487.7|268
1657210500000|2022-07-07 16:15:00|35557.7|35537.7|35627.2|35607.2|35636.8|35616.8|35549.7|35529.7|336
1657210800000|2022-07-07 16:20:00|35629.3|35609.3|35691.8|35671.8|35691.8|35671.8|35614.7|35594.7|355
1657211100000|2022-07-07 16:25:00|35689.7|35669.7|35656.4|35636.4|35692.2|35672.2|35638.1|35618.1|310
1657211400000|2022-07-07 16:30:00|35654.4|35634.4|35693.1|35673.1|35693.1|35673.1|35633.1|35613.1|505
1657211700000|2022-07-07 16:35:00|35688.1|35668.1|35693.1|35673.1|35705.6|35685.6|35653.1|35633.1|493
1657212000000|2022-07-07 16:40:00|35693.5|35673.5|35690.6|35670.6|35715.6|35695.6|35689|35669|379
1657212300000|2022-07-07 16:45:00|35693.1|35673.1|35747.3|35727.3|35782.7|35762.7|35683.1|35663.1|558
1657212600000|2022-07-07 16:50:00|35746.8|35726.8|35733.5|35713.5|35746.8|35726.8|35694|35674|591
1657212900000|2022-07-07 16:55:00|35738.1|35718.1|35707.3|35687.3|35763.5|35743.5|35701.1|35681.1|2667
1657213200000|2022-07-07 17:00:00|35709.4|35689.4|35659.5|35639.5|35734.8|35714.8|35659.5|35639.5|261
1657213500000|2022-07-07 17:05:00|35659|35639|35669|35649|35669|35649|35652|35632|123
1657213800000|2022-07-07 17:10:00|35673.2|35653.2|35602.4|35582.4|35673.2|35653.2|35589.5|35569.5|222
1657214100000|2022-07-07 17:15:00|35602.8|35582.8|35566.5|35546.5|35622.4|35602.4|35564.5|35544.5|146
1657214400000|2022-07-07 17:20:00|35564|35544|35560.7|35540.7|35598.2|35578.2|35551.1|35531.1|154
1657214700000|2022-07-07 17:25:00|35564.8|35544.8|35545.3|35525.3|35567.8|35547.8|35543.2|35523.2|45
1657215000000|2022-07-07 17:30:00|35545.7|35525.7|35578.2|35558.2|35597.8|35577.8|35531.1|35511.1|119
1657215300000|2022-07-07 17:35:00|35580.3|35560.3|35588.2|35568.2|35605.7|35585.7|35580.3|35560.3|55
1657215600000|2022-07-07 17:40:00|35587.8|35567.8|35590.7|35570.7|35613.6|35593.6|35585.3|35565.3|32
1657215900000|2022-07-07 17:45:00|35592.8|35572.8|35570.7|35550.7|35598.2|35578.2|35565.7|35545.7|64
1657216200000|2022-07-07 17:50:00|35570.3|35550.3|35493.2|35473.2|35570.7|35550.7|35485.3|35465.3|161
1657216500000|2022-07-07 17:55:00|35495.7|35475.7|35491.6|35471.6|35527|35507|35481.6|35461.6|180
1657216800000|2022-07-07 18:00:00|35492|35472|35494.5|35474.5|35536.6|35516.6|35491.6|35471.6|84
1657217100000|2022-07-07 18:05:00|35496.6|35476.6|35486.6|35466.6|35519.1|35499.1|35481.6|35461.6|77
1657217400000|2022-07-07 18:10:00|35484.5|35464.5|35514.1|35494.1|35519.1|35499.1|35484.1|35464.1|88
1657217700000|2022-07-07 18:15:00|35512|35492|35516.6|35496.6|35521.2|35501.2|35508.7|35488.7|46
1657218000000|2022-07-07 18:20:00|35514.5|35494.5|35502|35482|35514.5|35494.5|35492.4|35472.4|49
1657218300000|2022-07-07 18:25:00|35501.6|35481.6|35496.6|35476.6|35507|35487|35491.6|35471.6|45
1657218600000|2022-07-07 18:30:00|35498.7|35478.7|35521.6|35501.6|35531.6|35511.6|35496.6|35476.6|67
1657218900000|2022-07-07 18:35:00|35524.1|35504.1|35496.6|35476.6|35524.1|35504.1|35496.6|35476.6|38
1657219200000|2022-07-07 18:40:00|35497|35477|35461.6|35441.6|35502|35482|35461.6|35441.6|62
1657219500000|2022-07-07 18:45:00|35464.1|35444.1|35472|35452|35486.2|35466.2|35464.1|35444.1|89
1657219800000|2022-07-07 18:50:00|35472.5|35452.5|35460|35440|35482|35462|35460|35440|34
1657220100000|2022-07-07 18:55:00|35459.5|35439.5|35494.1|35474.1|35494.1|35474.1|35459.5|35439.5|97
1657220400000|2022-07-07 19:00:00|35496.6|35476.6|35486.6|35466.6|35504.1|35484.1|35486.6|35466.6|35
1657220700000|2022-07-07 19:05:00|35487|35467|35494.1|35474.1|35494.1|35474.1|35467|35447|55
1657221000000|2022-07-07 19:10:00|35492|35472|35491.6|35471.6|35493.7|35473.7|35484.1|35464.1|25
1657221300000|2022-07-07 19:15:00|35494.1|35474.1|35484.6|35464.6|35495|35475|35477.1|35457.1|40
1657221600000|2022-07-07 19:20:00|35484.1|35464.1|35511.6|35491.6|35514.1|35494.1|35478.7|35458.7|61
1657221900000|2022-07-07 19:25:00|35508.7|35488.7|35501.6|35481.6|35511.6|35491.6|35499.6|35479.6|36
1657222200000|2022-07-07 19:30:00|35503.7|35483.7|35496.6|35476.6|35504.1|35484.1|35489.1|35469.1|35
1657222500000|2022-07-07 19:35:00|35497.1|35477.1|35466.2|35446.2|35509.1|35489.1|35463.7|35443.7|59
1657222800000|2022-07-07 19:40:00|35466.6|35446.6|35464.1|35444.1|35469.1|35449.1|35464.1|35444.1|41
1657223100000|2022-07-07 19:45:00|35461.6|35441.6|35461.6|35441.6|35469.1|35449.1|35456.6|35436.6|34
1657223400000|2022-07-07 19:50:00|35463.7|35443.7|35456.7|35436.7|35466.7|35446.7|35454.2|35434.2|51
1657223700000|2022-07-07 19:55:00|35459.2|35439.2|35469.2|35449.2|35469.2|35449.2|35454.2|35434.2|72
1657224000000|2022-07-07 20:00:00|35464.2|35444.2|35466.7|35446.7|35469.2|35449.2|35452.1|35432.1|67
1657224300000|2022-07-07 20:05:00|35468.7|35448.7|35468.7|35448.7|35468.7|35448.7|35468.7|35448.7|49
1657224600000|2022-07-07 20:10:00|35464.6|35444.6|35469.2|35449.2|35469.2|35449.2|35464.6|35444.6|32
1657224900000|2022-07-07 20:15:00|35464.2|35444.2|35454.2|35434.2|35464.2|35444.2|35454.2|35434.2|17
1657225200000|2022-07-07 20:20:00|35452.1|35432.1|35454.6|35434.6|35461.7|35441.7|35450|35430|40
1657225500000|2022-07-07 20:25:00|35456.7|35436.7|35461.7|35441.7|35461.7|35441.7|35456.7|35436.7|16
1657225800000|2022-07-07 20:30:00|35456.7|35436.7|35459.2|35439.2|35464.2|35444.2|35456.7|35436.7|18
1657226100000|2022-07-07 20:35:00|35458.8|35438.8|35458.8|35438.8|35459.2|35439.2|35454.2|35434.2|9
1657226400000|2022-07-07 20:40:00|35459.2|35439.2|35452.1|35432.1|35459.2|35439.2|35449.6|35429.6|12
1657226700000|2022-07-07 20:45:00|35454.2|35434.2|35449.2|35429.2|35469.2|35449.2|35449.2|35429.2|46
1657227000000|2022-07-07 20:50:00|35444.6|35424.6|35446.7|35426.7|35449.2|35429.2|35441.7|35421.7|47
1657227300000|2022-07-07 20:55:00|35444.6|35424.6|35436.7|35416.7|35446.7|35426.7|35431.3|35411.3|70
1657231200000|2022-07-07 22:00:00|35353.3|35333.3|35481.7|35461.7|35481.7|35461.7|35353.3|35333.3|64
1657231500000|2022-07-07 22:05:00|35479.7|35459.7|35481.8|35461.8|35483.8|35463.8|35476.8|35456.8|15
1657231800000|2022-07-07 22:10:00|35484.3|35464.3|35482.2|35462.2|35491.3|35471.3|35482.2|35462.2|21
1657232100000|2022-07-07 22:15:00|35481.3|35461.3|35474.3|35454.3|35481.8|35461.8|35463.8|35443.8|18
1657232400000|2022-07-07 22:20:00|35476.3|35456.3|35459.3|35439.3|35483.4|35463.4|35456.8|35436.8|16
1657232700000|2022-07-07 22:25:00|35461.3|35441.3|35449.3|35429.3|35461.3|35441.3|35449.3|35429.3|7
1657233000000|2022-07-07 22:30:00|35453.8|35433.8|35456.8|35436.8|35461.3|35441.3|35450.9|35430.9|26
1657233300000|2022-07-07 22:35:00|35456.3|35436.3|35438.8|35418.8|35456.3|35436.3|35438.8|35418.8|12
1657233600000|2022-07-07 22:40:00|35436.8|35416.8|35431.3|35411.3|35436.8|35416.8|35431.3|35411.3|16
1657233900000|2022-07-07 22:45:00|35433.8|35413.8|35453.8|35433.8|35461.3|35441.3|35433.8|35413.8|19
1657234200000|2022-07-07 22:50:00|35451.3|35431.3|35456.4|35436.4|35458.8|35438.8|35442.2|35422.2|19
1657234500000|2022-07-07 22:55:00|35458.4|35438.4|35478.9|35458.9|35478.9|35458.9|35456.4|35436.4|14
1657234800000|2022-07-07 23:00:00|35476.8|35456.8|35456.4|35436.4|35476.8|35456.8|35456.4|35436.4|11
1657235100000|2022-07-07 23:05:00|35454.3|35434.3|35431.4|35411.4|35454.3|35434.3|35426.4|35406.4|14
1657235400000|2022-07-07 23:10:00|35428.9|35408.9|35431.4|35411.4|35436.4|35416.4|35428.9|35408.9|14
1657235700000|2022-07-07 23:15:00|35433.4|35413.4|35431.4|35411.4|35436.4|35416.4|35426.8|35406.8|6
1657236000000|2022-07-07 23:20:00|35428.9|35408.9|35423.9|35403.9|35428.9|35408.9|35421.4|35401.4|3
1657236300000|2022-07-07 23:25:00|35424.3|35404.3|35436.4|35416.4|35436.4|35416.4|35423.9|35403.9|9
1657236600000|2022-07-07 23:30:00|35433.9|35413.9|35426.4|35406.4|35438.4|35418.4|35423.9|35403.9|7
1657236900000|2022-07-07 23:35:00|35428.4|35408.4|35451.4|35431.4|35456.4|35436.4|35428.4|35408.4|13
1657237200000|2022-07-07 23:40:00|35453.4|35433.4|35446.4|35426.4|35453.9|35433.9|35441.4|35421.4|11
1657237500000|2022-07-07 23:45:00|35448.4|35428.4|35436.4|35416.4|35448.9|35428.9|35423.9|35403.9|16
1657237800000|2022-07-07 23:50:00|35438.9|35418.9|35431.4|35411.4|35438.9|35418.9|35424.3|35404.3|5
1657238100000|2022-07-07 23:55:00|35435.5|35415.5|35445.2|35425.2|35447.3|35427.3|35435.5|35415.5|9
1657238400000|2022-07-08 00:00:00|35449.3|35429.3|35456.4|35436.4|35473.5|35453.5|35446.4|35426.4|77
1657238700000|2022-07-08 00:05:00|35453.9|35433.9|35408.5|35388.5|35459.3|35439.3|35377.3|35357.3|95
1657239000000|2022-07-08 00:10:00|35410.5|35390.5|35408.5|35388.5|35421|35401|35396.8|35376.8|56
1657239300000|2022-07-08 00:15:00|35408|35388|35488.5|35468.5|35488.5|35468.5|35403.5|35383.5|63
1657239600000|2022-07-08 00:20:00|35490.5|35470.5|35490.5|35470.5|35495.5|35475.5|35476|35456|28
1657239900000|2022-07-08 00:25:00|35491|35471|35468.5|35448.5|35493.5|35473.5|35468.5|35448.5|21
1657240200000|2022-07-08 00:30:00|35466|35446|35481|35461|35511|35491|35463.9|35443.9|36
1657240500000|2022-07-08 00:35:00|35478.9|35458.9|35536|35516|35536.4|35516.4|35476.4|35456.4|96
1657240800000|2022-07-08 00:40:00|35531.4|35511.4|35581|35561|35598.5|35578.5|35531|35511|95
1657241100000|2022-07-08 00:45:00|35591|35571|35596|35576|35603.5|35583.5|35576|35556|44
1657241400000|2022-07-08 00:50:00|35601|35581|35618.5|35598.5|35646|35626|35601|35581|61
1657241700000|2022-07-08 00:55:00|35620.6|35600.6|35653.1|35633.1|35655.6|35635.6|35616|35596|88
1657242000000|2022-07-08 01:00:00|35653.5|35633.5|35546|35526|35681|35661|35541|35521|377
1657242300000|2022-07-08 01:05:00|35543.5|35523.5|35576|35556|35591|35571|35541|35521|122
1657242600000|2022-07-08 01:10:00|35573.5|35553.5|35726.5|35706.5|35728.5|35708.5|35546|35526|208
1657242900000|2022-07-08 01:15:00|35726|35706|35496|35476|35729|35709|35471|35451|323
1657243200000|2022-07-08 01:20:00|35498.5|35478.5|35481|35461|35526|35506|35438.5|35418.5|199
1657243500000|2022-07-08 01:25:00|35479|35459|35496|35476|35553.5|35533.5|35478.5|35458.5|133
1657243800000|2022-07-08 01:30:00|35498.5|35478.5|35451.5|35431.5|35541|35521|35431|35411|154
1657244100000|2022-07-08 01:35:00|35449.4|35429.4|35426|35406|35468.1|35448.1|35411|35391|138
1657244400000|2022-07-08 01:40:00|35431.5|35411.5|35471|35451|35511|35491|35431.5|35411.5|131
1657244700000|2022-07-08 01:45:00|35468.5|35448.5|35401.5|35381.5|35471.5|35451.5|35364|35344|129
1657245000000|2022-07-08 01:50:00|35399|35379|35345.6|35325.6|35410.6|35390.6|35318.5|35298.5|160
1657245300000|2022-07-08 01:55:00|35346|35326|35369|35349|35369|35349|35306|35286|198
1657245600000|2022-07-08 02:00:00|35361|35341|35340.6|35320.6|35406|35386|35291|35271|175
1657245900000|2022-07-08 02:05:00|35341|35321|35291.9|35271.9|35343.5|35323.5|35281|35261|76
1657246200000|2022-07-08 02:10:00|35294|35274|35369|35349|35383.5|35363.5|35281|35261|103
1657246500000|2022-07-08 02:15:00|35366.9|35346.9|35395.6|35375.6|35398.6|35378.6|35348.6|35328.6|31
1657246800000|2022-07-08 02:20:00|35391.1|35371.1|35416.1|35396.1|35438.6|35418.6|35378.6|35358.6|55
1657247100000|2022-07-08 02:25:00|35418.6|35398.6|35448.6|35428.6|35457.7|35437.7|35401.1|35381.1|67
1657247400000|2022-07-08 02:30:00|35448.1|35428.1|35356.1|35336.1|35458.6|35438.6|35351.1|35331.1|175
1657247700000|2022-07-08 02:35:00|35358.1|35338.1|35466.1|35446.1|35476.5|35456.5|35346.1|35326.1|169
1657248000000|2022-07-08 02:40:00|35463.6|35443.6|35425.6|35405.6|35468.6|35448.6|35421.1|35401.1|72
1657248300000|2022-07-08 02:45:00|35426.1|35406.1|35352|35332|35426.1|35406.1|35343.6|35323.6|206
1657248600000|2022-07-08 02:50:00|35356.1|35336.1|35426.1|35406.1|35448.6|35428.6|35351.1|35331.1|112
1657248900000|2022-07-08 02:55:00|35419.5|35399.5|35291.1|35271.1|35419.5|35399.5|35260.6|35240.6|162
1657249200000|2022-07-08 03:00:00|35289|35269|35167|35147|35300.6|35280.6|35137|35117|440
1657249500000|2022-07-08 03:05:00|35164.5|35144.5|35142|35122|35207|35187|35082|35062|273
1657249800000|2022-07-08 03:10:00|35137.9|35117.9|35132|35112|35179.5|35159.5|35072|35052|265
1657250100000|2022-07-08 03:15:00|35134.5|35114.5|35042|35022|35186.5|35166.5|34989.5|34969.5|265
1657250400000|2022-07-08 03:20:00|35037.9|35017.9|34962|34942|35044.5|35024.5|34942|34922|401
1657250700000|2022-07-08 03:25:00|34967|34947|34954.5|34934.5|35012|34992|34929.5|34909.5|172
1657251000000|2022-07-08 03:30:00|34957|34937|35077|35057|35087|35067|34952|34932|121
1657251300000|2022-07-08 03:35:00|35074.9|35054.9|35077|35057|35112|35092|35074.1|35054.1|70
1657251600000|2022-07-08 03:40:00|35081.6|35061.6|35046.6|35026.6|35096.6|35076.6|35039.5|35019.5|62
1657251900000|2022-07-08 03:45:00|35049.1|35029.1|35079.5|35059.5|35097|35077|35027|35007|77
1657252200000|2022-07-08 03:50:00|35077.5|35057.5|35087|35067|35089.5|35069.5|35067.5|35047.5|44
1657252500000|2022-07-08 03:55:00|35085|35065|35092|35072|35102|35082|35077.9|35057.9|46
1657252800000|2022-07-08 04:00:00|35090|35070|35096.6|35076.6|35097.5|35077.5|35065.4|35045.4|85
1657253100000|2022-07-08 04:05:00|35097|35077|35092|35072|35114.5|35094.5|35072|35052|37
1657253400000|2022-07-08 04:10:00|35087|35067|35082|35062|35094.1|35074.1|35077|35057|24
1657253700000|2022-07-08 04:15:00|35080|35060|35057.5|35037.5|35094.1|35074.1|35057|35037|51
1657254000000|2022-07-08 04:20:00|35057|35037|35062|35042|35067|35047|35044.5|35024.5|40
1657254300000|2022-07-08 04:25:00|35064.5|35044.5|35114.1|35094.1|35114.1|35094.1|35042|35022|57
1657254600000|2022-07-08 04:30:00|35116.6|35096.6|35107|35087|35146.6|35126.6|35099.5|35079.5|91
1657254900000|2022-07-08 04:35:00|35112|35092|35119.5|35099.5|35130|35110|35106.6|35086.6|21
1657255200000|2022-07-08 04:40:00|35117|35097|35112|35092|35117|35097|35097|35077|20
1657255500000|2022-07-08 04:45:00|35111.6|35091.6|35127.1|35107.1|35129.1|35109.1|35107|35087|12
1657255800000|2022-07-08 04:50:00|35125|35105|35164.6|35144.6|35187.1|35167.1|35122.1|35102.1|76
1657256100000|2022-07-08 04:55:00|35166.6|35146.6|35172.1|35152.1|35178.7|35158.7|35149.6|35129.6|39
1657256400000|2022-07-08 05:00:00|35174.1|35154.1|35122.1|35102.1|35189.6|35169.6|35122.1|35102.1|118
1657256700000|2022-07-08 05:05:00|35120|35100|35097.1|35077.1|35149.6|35129.6|35060|35040|140
1657257000000|2022-07-08 05:10:00|35101.2|35081.2|35041.6|35021.6|35110|35090|35027.5|35007.5|98
1657257300000|2022-07-08 05:15:00|35042.1|35022.1|35020|35000|35092.1|35072.1|35020|35000|181
1657257600000|2022-07-08 05:20:00|35019.6|34999.6|35012.1|34992.1|35047.1|35027.1|35007.1|34987.1|67
1657257900000|2022-07-08 05:25:00|35007.5|34987.5|34998|34978|35032.1|35012.1|34982.1|34962.1|111
1657258200000|2022-07-08 05:30:00|35002.5|34982.5|34942.1|34922.1|35018.7|34998.7|34882.5|34862.5|579
1657258500000|2022-07-08 05:35:00|34937.5|34917.5|35056.2|35036.2|35153.2|35133.2|34927.1|34907.1|473
1657258800000|2022-07-08 05:40:00|35058.2|35038.2|34976.2|34956.2|35058.2|35038.2|34974.1|34954.1|167
1657259100000|2022-07-08 05:45:00|34978.2|34958.2|34954.6|34934.6|35051.2|35031.2|34950|34930|136
1657259400000|2022-07-08 05:50:00|34956.6|34936.6|34864.6|34844.6|34991.6|34971.6|34849.1|34829.1|303
1657259700000|2022-07-08 05:55:00|34865|34845|34887.6|34867.6|34904.6|34884.6|34857.6|34837.6|175
1657260000000|2022-07-08 06:00:00|34889.6|34869.6|34869.2|34849.2|34905.1|34885.1|34851.7|34831.7|196
1657260300000|2022-07-08 06:05:00|34871.2|34851.2|34924.6|34904.6|34971.7|34951.7|34853|34833|189
1657260600000|2022-07-08 06:10:00|34920.5|34900.5|34826.7|34806.7|34920.5|34900.5|34813|34793|217
1657260900000|2022-07-08 06:15:00|34828.7|34808.7|34933.7|34913.7|34953.7|34933.7|34828.7|34808.7|169
1657261200000|2022-07-08 06:20:00|34931.7|34911.7|34906.7|34886.7|34961.7|34941.7|34901.7|34881.7|98
1657261500000|2022-07-08 06:25:00|34908.7|34888.7|34962.8|34942.8|34962.8|34942.8|34906.7|34886.7|101
1657261800000|2022-07-08 06:30:00|34963.7|34943.7|35001.2|34981.2|35001.2|34981.2|34914.6|34894.6|126
1657262100000|2022-07-08 06:35:00|34998.7|34978.7|34989.2|34969.2|35014.2|34994.2|34966.7|34946.7|159
1657262400000|2022-07-08 06:40:00|34987.1|34967.1|34961.2|34941.2|34987.1|34967.1|34924.2|34904.2|121
1657262700000|2022-07-08 06:45:00|34961.7|34941.7|34936.2|34916.2|34964.2|34944.2|34911.7|34891.7|95
1657263000000|2022-07-08 06:50:00|34934.2|34914.2|34874.2|34854.2|34936.2|34916.2|34855.5|34835.5|135
1657263300000|2022-07-08 06:55:00|34876.2|34856.2|34921.7|34901.7|34938.7|34918.7|34864.2|34844.2|113
1657263600000|2022-07-08 07:00:00|34919.6|34899.6|34996.3|34976.3|35001.7|34981.7|34828.7|34808.7|225
1657263900000|2022-07-08 07:05:00|34996.7|34976.7|34919.7|34899.7|35001.7|34981.7|34911.7|34891.7|139
1657264200000|2022-07-08 07:10:00|34917.2|34897.2|34911.7|34891.7|34955.4|34935.4|34879.2|34859.2|116
1657264500000|2022-07-08 07:15:00|34906.7|34886.7|34777.2|34757.2|34939.2|34919.2|34764.7|34744.7|200
1657264800000|2022-07-08 07:20:00|34770.1|34750.1|34762.2|34742.2|34772.2|34752.2|34677.2|34657.2|421
1657265100000|2022-07-08 07:25:00|34764.2|34744.2|34690.6|34670.6|34797.2|34777.2|34690.6|34670.6|166
1657265400000|2022-07-08 07:30:00|34690.1|34670.1|34672.2|34652.2|34727.2|34707.2|34659.7|34639.7|173
1657265700000|2022-07-08 07:35:00|34669.7|34649.7|34547.2|34527.2|34696.7|34676.7|34529.7|34509.7|444
1657266000000|2022-07-08 07:40:00|34546.7|34526.7|34481.3|34461.3|34574.2|34554.2|34466.7|34446.7|338
1657266300000|2022-07-08 07:45:00|34477.2|34457.2|34551.7|34531.7|34581.3|34561.3|34466.7|34446.7|133
1657266600000|2022-07-08 07:50:00|34547.2|34527.2|34516.7|34496.7|34582.2|34562.2|34506.7|34486.7|123
1657266900000|2022-07-08 07:55:00|34521.7|34501.7|34571.3|34551.3|34576.7|34556.7|34506.7|34486.7|125
1657267200000|2022-07-08 08:00:00|34566.7|34546.7|34656.3|34636.3|34665.8|34645.8|34564.2|34544.2|275
1657267500000|2022-07-08 08:05:00|34658.8|34638.8|34736.3|34716.3|34755.8|34735.8|34651.3|34631.3|186
1657267800000|2022-07-08 08:10:00|34734.2|34714.2|34748.8|34728.8|34771.3|34751.3|34671.8|34651.8|169
1657268100000|2022-07-08 08:15:00|34752.9|34732.9|34756.3|34736.3|34756.3|34736.3|34703.8|34683.8|122
1657268400000|2022-07-08 08:20:00|34752.2|34732.2|34719.3|34699.3|34778.8|34758.8|34718.8|34698.8|162
1657268700000|2022-07-08 08:25:00|34721.3|34701.3|34718.8|34698.8|34756.3|34736.3|34717.2|34697.2|77
1657269000000|2022-07-08 08:30:00|34714.7|34694.7|34766.3|34746.3|34781.3|34761.3|34683.8|34663.8|104
1657269300000|2022-07-08 08:35:00|34761.3|34741.3|34826.3|34806.3|34826.3|34806.3|34746.3|34726.3|193
1657269600000|2022-07-08 08:40:00|34828.4|34808.4|34891.3|34871.3|34893.8|34873.8|34810.9|34790.9|172
1657269900000|2022-07-08 08:45:00|34895.4|34875.4|34896.3|34876.3|34926.3|34906.3|34881.3|34861.3|187
1657270200000|2022-07-08 08:50:00|34894.3|34874.3|34881.3|34861.3|34938.8|34918.8|34873.8|34853.8|112
1657270500000|2022-07-08 08:55:00|34879.3|34859.3|34835.9|34815.9|34901.3|34881.3|34831.3|34811.3|124
1657270800000|2022-07-08 09:00:00|34836.3|34816.3|34861.3|34841.3|34866.3|34846.3|34804.3|34784.3|111
1657271100000|2022-07-08 09:05:00|34863.8|34843.8|34824.3|34804.3|34863.8|34843.8|34786.8|34766.8|111
1657271400000|2022-07-08 09:10:00|34826.3|34806.3|34876.3|34856.3|34883.8|34863.8|34823.8|34803.8|65
1657271700000|2022-07-08 09:15:00|34874.3|34854.3|34910.9|34890.9|34915.9|34895.9|34871.3|34851.3|101
1657272000000|2022-07-08 09:20:00|34908.8|34888.8|34891.3|34871.3|34930|34910|34881.3|34861.3|112
1657272300000|2022-07-08 09:25:00|34893.4|34873.4|34968.9|34948.9|34996.4|34976.4|34891.3|34871.3|243
1657272600000|2022-07-08 09:30:00|34970.9|34950.9|34961.8|34941.8|34981.8|34961.8|34936.4|34916.4|152
1657272900000|2022-07-08 09:35:00|34964.3|34944.3|34951.4|34931.4|34964.3|34944.3|34916.4|34896.4|87
1657273200000|2022-07-08 09:40:00|34951.8|34931.8|34958.9|34938.9|34996.4|34976.4|34951.4|34931.4|88
1657273500000|2022-07-08 09:45:00|34960.9|34940.9|34969.8|34949.8|34978.9|34958.9|34951.4|34931.4|56
1657273800000|2022-07-08 09:50:00|34968.9|34948.9|34971.4|34951.4|34998.9|34978.9|34963.9|34943.9|45
1657274100000|2022-07-08 09:55:00|34968.9|34948.9|34951.4|34931.4|34983.4|34963.4|34938.9|34918.9|53
1657274400000|2022-07-08 10:00:00|34953.9|34933.9|34971.4|34951.4|34988.4|34968.4|34933.9|34913.9|69
1657274700000|2022-07-08 10:05:00|34975.5|34955.5|34990.9|34970.9|34998.9|34978.9|34966.4|34946.4|58
1657275000000|2022-07-08 10:10:00|34991.4|34971.4|34986.4|34966.4|35003.4|34983.4|34973.9|34953.9|78
1657275300000|2022-07-08 10:15:00|34988.4|34968.4|35085.9|35065.9|35093.9|35073.9|34976.4|34956.4|134
1657275600000|2022-07-08 10:20:00|35088.4|35068.4|35146.4|35126.4|35150.5|35130.5|35088.4|35068.4|355
1657275900000|2022-07-08 10:25:00|35148.4|35128.4|35149.3|35129.3|35198.4|35178.4|35119.8|35099.8|212
1657276200000|2022-07-08 10:30:00|35150.9|35130.9|35105.9|35085.9|35163.9|35143.9|35105.9|35085.9|115
1657276500000|2022-07-08 10:35:00|35103.9|35083.9|35091.4|35071.4|35128.4|35108.4|35078.9|35058.9|115
1657276800000|2022-07-08 10:40:00|35093.4|35073.4|35118.4|35098.4|35131.4|35111.4|35083.9|35063.9|53
1657277100000|2022-07-08 10:45:00|35120.5|35100.5|35073.9|35053.9|35136.4|35116.4|35061|35041|96
1657277400000|2022-07-08 10:50:00|35076|35056|35051.4|35031.4|35091.4|35071.4|35031.4|35011.4|73
1657277700000|2022-07-08 10:55:00|35046.4|35026.4|35038.9|35018.9|35078.5|35058.5|35001.4|34981.4|216
1657278000000|2022-07-08 11:00:00|35036.9|35016.9|35056.4|35036.4|35093.9|35073.9|35036.4|35016.4|93
1657278300000|2022-07-08 11:05:00|35057.3|35037.3|35021.4|35001.4|35063.5|35043.5|35008.9|34988.9|101
1657278600000|2022-07-08 11:10:00|35018.9|34998.9|35086.4|35066.4|35109.4|35089.4|35016.4|34996.4|109
1657278900000|2022-07-08 11:15:00|35086.9|35066.9|35145.5|35125.5|35145.5|35125.5|35058.9|35038.9|89
1657279200000|2022-07-08 11:20:00|35150.1|35130.1|35163.9|35143.9|35171.4|35151.4|35141.4|35121.4|118
1657279500000|2022-07-08 11:25:00|35161.4|35141.4|35218.9|35198.9|35228.9|35208.9|35094.8|35074.8|167
1657279800000|2022-07-08 11:30:00|35221|35201|35188.9|35168.9|35221|35201|35171.4|35151.4|234
1657280100000|2022-07-08 11:35:00|35191|35171|35146.4|35126.4|35191.9|35171.9|35134.9|35114.9|162
1657280400000|2022-07-08 11:40:00|35148.9|35128.9|35166.4|35146.4|35191.4|35171.4|35141.4|35121.4|87
1657280700000|2022-07-08 11:45:00|35166.9|35146.9|35186.4|35166.4|35186.4|35166.4|35158.9|35138.9|101
1657281000000|2022-07-08 11:50:00|35186|35166|35131.9|35111.9|35186.4|35166.4|35116.5|35096.5|95
1657281300000|2022-07-08 11:55:00|35129.9|35109.9|35159|35139|35161.5|35141.5|35126.5|35106.5|60
1657281600000|2022-07-08 12:00:00|35156.5|35136.5|35189|35169|35189|35169|35134|35114|112
1657281900000|2022-07-08 12:05:00|35191.5|35171.5|35172.4|35152.4|35211.5|35191.5|35129.9|35109.9|181
1657282200000|2022-07-08 12:10:00|35168.3|35148.3|35211.9|35191.9|35214|35194|35085.3|35065.3|387
1657282500000|2022-07-08 12:15:00|35230.5|35210.5|35231.9|35211.9|35281.9|35261.9|35226.5|35206.5|235
1657282800000|2022-07-08 12:20:00|35226.9|35206.9|35174.4|35154.4|35236.5|35216.5|35146.9|35126.9|155
1657283100000|2022-07-08 12:25:00|35176.5|35156.5|35216.5|35196.5|35229|35209|35158.3|35138.3|127
1657283400000|2022-07-08 12:30:00|35211.5|35191.5|35147.4|35127.4|35211.5|35191.5|34972.4|34952.4|647
1657283700000|2022-07-08 12:35:00|35149.4|35129.4|35152.4|35132.4|35224.9|35204.9|35112.4|35092.4|314
1657284000000|2022-07-08 12:40:00|35154.4|35134.4|34985.8|34965.8|35162.9|35142.9|34971.3|34951.3|277
1657284300000|2022-07-08 12:45:00|34983.3|34963.3|34933.3|34913.3|35015.8|34995.8|34918.8|34898.8|241
1657284600000|2022-07-08 12:50:00|34931.3|34911.3|35052.4|35032.4|35082.4|35062.4|34928.3|34908.3|205
1657284900000|2022-07-08 12:55:00|35050.4|35030.4|35077.4|35057.4|35097|35077|35042.4|35022.4|150
1657285200000|2022-07-08 13:00:00|35082|35062|35237.4|35217.4|35257.4|35237.4|35072.4|35052.4|568
1657285500000|2022-07-08 13:05:00|35237|35217|35390.6|35370.6|35438.1|35418.1|35225.4|35205.4|975
1657285800000|2022-07-08 13:10:00|35391|35371|35369|35349|35427|35407|35310.6|35290.6|459
1657286100000|2022-07-08 13:15:00|35367|35347|35446.5|35426.5|35476.5|35456.5|35324|35304|505
1657286400000|2022-07-08 13:20:00|35451.5|35431.5|35459|35439|35469.5|35449.5|35381.5|35361.5|462
1657286700000|2022-07-08 13:25:00|35457|35437|35391.5|35371.5|35489|35469|35363.1|35343.1|540
1657287000000|2022-07-08 13:30:00|35393.6|35373.6|35334.9|35314.9|35411.1|35391.1|35312|35292|313
1657287300000|2022-07-08 13:35:00|35332.9|35312.9|35352|35332|35386.5|35366.5|35312|35292|268
1657287600000|2022-07-08 13:40:00|35347.4|35327.4|35377|35357|35442|35422|35317.4|35297.4|279
1657287900000|2022-07-08 13:45:00|35381.1|35361.1|35322.5|35302.5|35481.5|35461.5|35314|35294|534
1657288200000|2022-07-08 13:50:00|35320|35300|35238.4|35218.4|35320|35300|35210|35190|528
1657288500000|2022-07-08 13:55:00|35233.4|35213.4|35138.8|35118.8|35235.9|35215.9|35135.9|35115.9|212
1657288800000|2022-07-08 14:00:00|35138.4|35118.4|35169|35149|35218.4|35198.4|35111.3|35091.3|411
1657289100000|2022-07-08 14:05:00|35169.5|35149.5|35252.5|35232.5|35257|35237|35152.9|35132.9|309
1657289400000|2022-07-08 14:10:00|35247.5|35227.5|35310|35290|35346.5|35326.5|35238.4|35218.4|505
1657289700000|2022-07-08 14:15:00|35312.5|35292.5|35262.5|35242.5|35332|35312|35255|35235|327
1657290000000|2022-07-08 14:20:00|35262|35242|35282.5|35262.5|35297.5|35277.5|35245|35225|153
1657290300000|2022-07-08 14:25:00|35284.5|35264.5|35272.5|35252.5|35332|35312|35272.5|35252.5|289
1657290600000|2022-07-08 14:30:00|35276.6|35256.6|35424.5|35404.5|35456.6|35436.6|35270|35250|566
1657290900000|2022-07-08 14:35:00|35424.1|35404.1|35431.6|35411.6|35492.7|35472.7|35401.6|35381.6|480
1657291200000|2022-07-08 14:40:00|35436.6|35416.6|35455.6|35435.6|35502.7|35482.7|35431.6|35411.6|378
1657291500000|2022-07-08 14:45:00|35458.1|35438.1|35480.6|35460.6|35618.1|35598.1|35455.6|35435.6|654
1657291800000|2022-07-08 14:50:00|35485.6|35465.6|35348.1|35328.1|35485.6|35465.6|35348.1|35328.1|344
1657292100000|2022-07-08 14:55:00|35350.6|35330.6|35331.6|35311.6|35373.2|35353.2|35321.6|35301.6|247
1657292400000|2022-07-08 15:00:00|35333.6|35313.6|35323.6|35303.6|35351.6|35331.6|35289.1|35269.1|305
1657292700000|2022-07-08 15:05:00|35325.7|35305.7|35356.6|35336.6|35369.1|35349.1|35301.1|35281.1|299
1657293000000|2022-07-08 15:10:00|35351.6|35331.6|35318.2|35298.2|35351.6|35331.6|35292.5|35272.5|209
1657293300000|2022-07-08 15:15:00|35315.7|35295.7|35216.6|35196.6|35340.7|35320.7|35216.6|35196.6|255
1657293600000|2022-07-08 15:20:00|35221.1|35201.1|35266.1|35246.1|35278.6|35258.6|35220.7|35200.7|191
1657293900000|2022-07-08 15:25:00|35263.6|35243.6|35265.7|35245.7|35298.2|35278.2|35251.1|35231.1|132
1657294200000|2022-07-08 15:30:00|35270.7|35250.7|35349.1|35329.1|35360.2|35340.2|35248.2|35228.2|396
1657294500000|2022-07-08 15:35:00|35348.6|35328.6|35315.7|35295.7|35351.1|35331.1|35270.7|35250.7|152
1657294800000|2022-07-08 15:40:00|35313.2|35293.2|35278.2|35258.2|35315.7|35295.7|35245.7|35225.7|113
1657295100000|2022-07-08 15:45:00|35280.7|35260.7|35240.7|35220.7|35289.3|35269.3|35213.2|35193.2|285
1657295400000|2022-07-08 15:50:00|35238.6|35218.6|35260.7|35240.7|35280.7|35260.7|35185.7|35165.7|171
1657295700000|2022-07-08 15:55:00|35258.7|35238.7|35263.2|35243.2|35268.2|35248.2|35233.7|35213.7|137
1657296000000|2022-07-08 16:00:00|35265.7|35245.7|35243.4|35223.4|35273.2|35253.2|35228.4|35208.4|348
1657296300000|2022-07-08 16:05:00|35243.8|35223.8|35239.8|35219.8|35274.3|35254.3|35214.8|35194.8|151
1657296600000|2022-07-08 16:10:00|35237.3|35217.3|35212.3|35192.3|35264.3|35244.3|35209.3|35189.3|121
1657296900000|2022-07-08 16:15:00|35214.3|35194.3|35293.8|35273.8|35304.8|35284.8|35214.3|35194.3|144
1657297200000|2022-07-08 16:20:00|35295.9|35275.9|35253.8|35233.8|35333.8|35313.8|35253.8|35233.8|183
1657297500000|2022-07-08 16:25:00|35251.8|35231.8|35205.9|35185.9|35272.9|35252.9|35202.9|35182.9|237
1657297800000|2022-07-08 16:30:00|35202.9|35182.9|35128.9|35108.9|35215.4|35195.4|35127.7|35107.7|304
1657298100000|2022-07-08 16:35:00|35130.9|35110.9|35146.8|35126.8|35187.3|35167.3|35126.4|35106.4|277
1657298400000|2022-07-08 16:40:00|35144.3|35124.3|35206.4|35186.4|35211.4|35191.4|35139.3|35119.3|158
1657298700000|2022-07-08 16:45:00|35203.9|35183.9|35226.8|35206.8|35231.4|35211.4|35183.9|35163.9|194
1657299000000|2022-07-08 16:50:00|35226.4|35206.4|35218.4|35198.4|35233.9|35213.9|35203.9|35183.9|145
1657299300000|2022-07-08 16:55:00|35218.9|35198.9|35241.8|35221.8|35278.9|35258.9|35218.9|35198.9|1296
1657299600000|2022-07-08 17:00:00|35245.9|35225.9|35196.8|35176.8|35266.4|35246.4|35194.3|35174.3|200
1657299900000|2022-07-08 17:05:00|35199.3|35179.3|35225.3|35205.3|35227.8|35207.8|35177.3|35157.3|92
1657300200000|2022-07-08 17:10:00|35223.2|35203.2|35242.3|35222.3|35249.8|35229.8|35222.8|35202.8|25
1657300500000|2022-07-08 17:15:00|35240.3|35220.3|35204.8|35184.8|35242.3|35222.3|35198.2|35178.2|32
1657300800000|2022-07-08 17:20:00|35209.8|35189.8|35207.3|35187.3|35219.8|35199.8|35199.8|35179.8|150
1657301100000|2022-07-08 17:25:00|35209.8|35189.8|35229.8|35209.8|35249.3|35229.3|35205.3|35185.3|81
1657301400000|2022-07-08 17:30:00|35231.8|35211.8|35229.8|35209.8|35234.8|35214.8|35212.3|35192.3|51
1657301700000|2022-07-08 17:35:00|35227.3|35207.3|35199.8|35179.8|35227.3|35207.3|35174.8|35154.8|70
1657302000000|2022-07-08 17:40:00|35201.9|35181.9|35177.3|35157.3|35224.4|35204.4|35174.8|35154.8|70
1657302300000|2022-07-08 17:45:00|35175.3|35155.3|35187.3|35167.3|35187.3|35167.3|35155.3|35135.3|46
1657302600000|2022-07-08 17:50:00|35189.8|35169.8|35164.8|35144.8|35189.8|35169.8|35149.8|35129.8|104
1657302900000|2022-07-08 17:55:00|35164.4|35144.4|35158.9|35138.9|35169.4|35149.4|35133.9|35113.9|188
1657303200000|2022-07-08 18:00:00|35158.4|35138.4|35158.9|35138.9|35163.9|35143.9|35141.4|35121.4|30
1657303500000|2022-07-08 18:05:00|35160.9|35140.9|35191.4|35171.4|35196.4|35176.4|35158.9|35138.9|35
1657303800000|2022-07-08 18:10:00|35188.9|35168.9|35206.4|35186.4|35211.4|35191.4|35178.9|35158.9|29
1657304100000|2022-07-08 18:15:00|35208.4|35188.4|35231.9|35211.9|35238.9|35218.9|35203.4|35183.4|39
1657304400000|2022-07-08 18:20:00|35231.4|35211.4|35238.4|35218.4|35238.9|35218.9|35213.4|35193.4|43
1657304700000|2022-07-08 18:25:00|35236.4|35216.4|35261.4|35241.4|35261.4|35241.4|35233.4|35213.4|29
1657305000000|2022-07-08 18:30:00|35261.9|35241.9|35250.9|35230.9|35263.9|35243.9|35248.4|35228.4|27
1657305300000|2022-07-08 18:35:00|35248.9|35228.9|35246.9|35226.9|35260.9|35240.9|35239.4|35219.4|34
1657305600000|2022-07-08 18:40:00|35246.4|35226.4|35256.4|35236.4|35259.4|35239.4|35233.4|35213.4|30
1657305900000|2022-07-08 18:45:00|35258.4|35238.4|35238.9|35218.9|35258.9|35238.9|35231.4|35211.4|23
1657306200000|2022-07-08 18:50:00|35236.9|35216.9|35229.9|35209.9|35241.4|35221.4|35227.4|35207.4|14
1657306500000|2022-07-08 18:55:00|35227.4|35207.4|35233.9|35213.9|35233.9|35213.9|35224.4|35204.4|24
1657306800000|2022-07-08 19:00:00|35231.9|35211.9|35256.4|35236.4|35258.9|35238.9|35226.4|35206.4|35
1657307100000|2022-07-08 19:05:00|35254.4|35234.4|35221.4|35201.4|35256.4|35236.4|35221.4|35201.4|15
1657307400000|2022-07-08 19:10:00|35218.9|35198.9|35218.9|35198.9|35231.4|35211.4|35213.9|35193.9|15
1657307700000|2022-07-08 19:15:00|35221|35201|35223.9|35203.9|35228.9|35208.9|35214.4|35194.4|9
1657308000000|2022-07-08 19:20:00|35226.4|35206.4|35223.9|35203.9|35231.4|35211.4|35216.9|35196.9|13
1657308300000|2022-07-08 19:25:00|35221.4|35201.4|35226|35206|35226.4|35206.4|35206.4|35186.4|20
1657308600000|2022-07-08 19:30:00|35226.4|35206.4|35178.9|35158.9|35226.4|35206.4|35173.9|35153.9|69
1657308900000|2022-07-08 19:35:00|35181.9|35161.9|35208.9|35188.9|35211.4|35191.4|35181.9|35161.9|28
1657309200000|2022-07-08 19:40:00|35211|35191|35229|35209|35233.5|35213.5|35211|35191|53
1657309500000|2022-07-08 19:45:00|35226.5|35206.5|35219|35199|35229|35209|35214|35194|20
1657309800000|2022-07-08 19:50:00|35218.5|35198.5|35214|35194|35219|35199|35206.5|35186.5|45
1657310100000|2022-07-08 19:55:00|35216.5|35196.5|35219|35199|35229|35209|35214|35194|43
1657310400000|2022-07-08 20:00:00|35216.9|35196.9|35221.5|35201.5|35221.5|35201.5|35214|35194|22
1657310700000|2022-07-08 20:05:00|35221|35201|35206|35186|35221|35201|35206|35186|52
1657311000000|2022-07-08 20:10:00|35203.5|35183.5|35201|35181|35206|35186|35199|35179|18
1657311300000|2022-07-08 20:15:00|35198.5|35178.5|35186|35166|35201|35181|35186|35166|30
1657311600000|2022-07-08 20:20:00|35190.1|35170.1|35184|35164|35191|35171|35184|35164|30
1657311900000|2022-07-08 20:25:00|35181.9|35161.9|35166|35146|35181.9|35161.9|35166|35146|36
1657312200000|2022-07-08 20:30:00|35170.5|35150.5|35164|35144|35171|35151|35164|35144|30
1657312500000|2022-07-08 20:35:00|35161.5|35141.5|35153.5|35133.5|35161.5|35141.5|35153.5|35133.5|8
1657312800000|2022-07-08 20:40:00|35153|35133|35178|35158|35178|35158|35146|35126|23
1657313100000|2022-07-08 20:45:00|35176|35156|35166|35146|35178.5|35158.5|35160.5|35140.5|46
1657313400000|2022-07-08 20:50:00|35170.1|35150.1|35183.5|35163.5|35183.5|35163.5|35170.1|35150.1|24
1657313700000|2022-07-08 20:55:00|35191|35171|35200.1|35180.1|35212.6|35192.6|35191|35171|55
1657490400000|2022-07-10 22:00:00|35168.6|35148.6|34481.6|34461.6|35168.6|35148.6|34129.1|34109.1|703
1657490700000|2022-07-10 22:05:00|34483.6|34463.6|34600.5|34580.5|34600.5|34580.5|34472.2|34452.2|238
1657491000000|2022-07-10 22:10:00|34598.6|34578.6|34596.6|34576.6|34611.6|34591.6|34534.1|34514.1|79
1657491300000|2022-07-10 22:15:00|34590.3|34570.3|34656.6|34636.6|34659.1|34639.1|34576.6|34556.6|66
1657491600000|2022-07-10 22:20:00|34647.8|34627.8|34711.7|34691.7|34726.1|34706.1|34647.2|34627.2|69
1657491900000|2022-07-10 22:25:00|34713.6|34693.6|34664.2|34644.2|34749.2|34729.2|34653.6|34633.6|106
1657492200000|2022-07-10 22:30:00|34663.6|34643.6|34719.2|34699.2|34736.7|34716.7|34661.7|34641.7|38
1657492500000|2022-07-10 22:35:00|34717.2|34697.2|34726.7|34706.7|34726.7|34706.7|34704.2|34684.2|11
1657492800000|2022-07-10 22:40:00|34722.8|34702.8|34714.2|34694.2|34734.2|34714.2|34711.7|34691.7|20
1657493100000|2022-07-10 22:45:00|34712.2|34692.2|34701.7|34681.7|34716.7|34696.7|34697.2|34677.2|42
1657493400000|2022-07-10 22:50:00|34699.2|34679.2|34711.7|34691.7|34711.7|34691.7|34691.7|34671.7|46
1657493700000|2022-07-10 22:55:00|34711.1|34691.1|34754.2|34734.2|34761.7|34741.7|34709.2|34689.2|34
1657494000000|2022-07-10 23:00:00|34750.3|34730.3|34769.2|34749.2|34769.2|34749.2|34741.7|34721.7|23
1657494300000|2022-07-10 23:05:00|34767.2|34747.2|34854.2|34834.2|34871.7|34851.7|34767.2|34747.2|148
1657494600000|2022-07-10 23:10:00|34849.2|34829.2|34879.2|34859.2|34879.2|34859.2|34826.7|34806.7|58
1657494900000|2022-07-10 23:15:00|34876.1|34856.1|34804.2|34784.2|34879.2|34859.2|34792.2|34772.2|28
1657495200000|2022-07-10 23:20:00|34800.3|34780.3|34733.6|34713.6|34800.3|34780.3|34697.8|34677.8|35
1657495500000|2022-07-10 23:25:00|34734.2|34714.2|34777.8|34757.8|34786.7|34766.7|34734.2|34714.2|29
1657495800000|2022-07-10 23:30:00|34777.2|34757.2|34771.7|34751.7|34789.2|34769.2|34756.7|34736.7|25
1657496100000|2022-07-10 23:35:00|34767.2|34747.2|34761.7|34741.7|34767.2|34747.2|34734.2|34714.2|21
1657496400000|2022-07-10 23:40:00|34763.6|34743.6|34811.7|34791.7|34811.7|34791.7|34763.6|34743.6|16
1657496700000|2022-07-10 23:45:00|34809.8|34789.8|34794.2|34774.2|34819.8|34799.8|34776.7|34756.7|27
1657497000000|2022-07-10 23:50:00|34798.6|34778.6|34793.6|34773.6|34816.7|34796.7|34774.2|34754.2|33
1657497300000|2022-07-10 23:55:00|34795.6|34775.6|34776.1|34756.1|34799.2|34779.2|34756.7|34736.7|48
1657497600000|2022-07-11 00:00:00|34776.7|34756.7|34806.7|34786.7|34871.7|34851.7|34776.7|34756.7|141
1657497900000|2022-07-11 00:05:00|34808.7|34788.7|34824.2|34804.2|34871.7|34851.7|34807.3|34787.3|129
1657498200000|2022-07-11 00:10:00|34820.3|34800.3|34721.7|34701.7|34820.3|34800.3|34714.8|34694.8|77
1657498500000|2022-07-11 00:15:00|34723.7|34703.7|34677.3|34657.3|34723.7|34703.7|34674.8|34654.8|88
1657498800000|2022-07-11 00:20:00|34676.7|34656.7|34631.7|34611.7|34676.7|34656.7|34631.7|34611.7|96
1657499100000|2022-07-11 00:25:00|34629.8|34609.8|34609.2|34589.2|34666.7|34646.7|34604.8|34584.8|115
1657499400000|2022-07-11 00:30:00|34611.7|34591.7|34596.7|34576.7|34689.2|34669.2|34589.2|34569.2|135
1657499700000|2022-07-11 00:35:00|34589.2|34569.2|34639.2|34619.2|34639.2|34619.2|34571.7|34551.7|118
1657500000000|2022-07-11 00:40:00|34635.3|34615.3|34686.7|34666.7|34696.7|34676.7|34631.7|34611.7|169
1657500300000|2022-07-11 00:45:00|34689.2|34669.2|34724.2|34704.2|34747.3|34727.3|34689.2|34669.2|125
1657500600000|2022-07-11 00:50:00|34722.3|34702.3|34774.2|34754.2|34781.7|34761.7|34714.8|34694.8|71
1657500900000|2022-07-11 00:55:00|34778.7|34758.7|34791.7|34771.7|34814.2|34794.2|34776.7|34756.7|102
1657501200000|2022-07-11 01:00:00|34794.2|34774.2|34656.7|34636.7|34829.2|34809.2|34656.7|34636.7|847
1657501500000|2022-07-11 01:05:00|34654.2|34634.2|34711.7|34691.7|34716.7|34696.7|34571.2|34551.2|336
1657501800000|2022-07-11 01:10:00|34723.1|34703.1|34719.2|34699.2|34756.7|34736.7|34686.7|34666.7|157
1657502100000|2022-07-11 01:15:00|34717.3|34697.3|34571.8|34551.8|34717.3|34697.3|34541.8|34521.8|369
1657502400000|2022-07-11 01:20:00|34566.8|34546.8|34524.3|34504.3|34616.2|34596.2|34479.8|34459.8|274
1657502700000|2022-07-11 01:25:00|34531.8|34511.8|34559.3|34539.3|34596.2|34576.2|34507.3|34487.3|311
1657503000000|2022-07-11 01:30:00|34561.2|34541.2|34556.8|34536.8|34626.8|34606.8|34531.8|34511.8|221
1657503300000|2022-07-11 01:35:00|34554.8|34534.8|34556.8|34536.8|34564.8|34544.8|34496.8|34476.8|138
1657503600000|2022-07-11 01:40:00|34554.8|34534.8|34651.8|34631.8|34676.8|34656.8|34526.8|34506.8|185
1657503900000|2022-07-11 01:45:00|34653.7|34633.7|34579.3|34559.3|34691.8|34671.8|34569.3|34549.3|219
1657504200000|2022-07-11 01:50:00|34576.8|34556.8|34549.8|34529.8|34576.8|34556.8|34506.8|34486.8|227
1657504500000|2022-07-11 01:55:00|34551.8|34531.8|34549.3|34529.3|34631.8|34611.8|34532.3|34512.3|116
1657504800000|2022-07-11 02:00:00|34546.8|34526.8|34554.3|34534.3|34594.3|34574.3|34499.8|34479.8|173
1657505100000|2022-07-11 02:05:00|34551.8|34531.8|34551.8|34531.8|34581.8|34561.8|34491.8|34471.8|140
1657505400000|2022-07-11 02:10:00|34546.8|34526.8|34566.8|34546.8|34571.2|34551.2|34524.8|34504.8|60
1657505700000|2022-07-11 02:15:00|34569.3|34549.3|34566.8|34546.8|34571.8|34551.8|34541.8|34521.8|32
1657506000000|2022-07-11 02:20:00|34561.8|34541.8|34576.8|34556.8|34596.8|34576.8|34556.8|34536.8|20
1657506300000|2022-07-11 02:25:00|34569.9|34549.9|34576.8|34556.8|34591.2|34571.2|34566.8|34546.8|13
1657506600000|2022-07-11 02:30:00|34586.8|34566.8|34614.3|34594.3|34634.3|34614.3|34539.9|34519.9|179
1657506900000|2022-07-11 02:35:00|34611.8|34591.8|34566.8|34546.8|34611.8|34591.8|34529.3|34509.3|122
1657507200000|2022-07-11 02:40:00|34568.7|34548.7|34536.8|34516.8|34594.3|34574.3|34509.3|34489.3|76
1657507500000|2022-07-11 02:45:00|34534.3|34514.3|34561.8|34541.8|34566.8|34546.8|34506.8|34486.8|91
1657507800000|2022-07-11 02:50:00|34563.7|34543.7|34524.3|34504.3|34571.8|34551.8|34521.8|34501.8|35
1657508100000|2022-07-11 02:55:00|34522.4|34502.4|34536.8|34516.8|34561.8|34541.8|34521.8|34501.8|67
1657508400000|2022-07-11 03:00:00|34534.3|34514.3|34558.8|34538.8|34572.4|34552.4|34519.3|34499.3|58
1657508700000|2022-07-11 03:05:00|34559.3|34539.3|34561.8|34541.8|34601.8|34581.8|34541.8|34521.8|100
1657509000000|2022-07-11 03:10:00|34559.9|34539.9|34559.3|34539.3|34606.8|34586.8|34551.8|34531.8|73
1657509300000|2022-07-11 03:15:00|34563.8|34543.8|34581.8|34561.8|34601.8|34581.8|34524.3|34504.3|71
1657509600000|2022-07-11 03:20:00|34579.3|34559.3|34596.8|34576.8|34608.8|34588.8|34571.8|34551.8|58
1657509900000|2022-07-11 03:25:00|34599.3|34579.3|34619.9|34599.9|34631.8|34611.8|34569.9|34549.9|90
1657510200000|2022-07-11 03:30:00|34619.3|34599.3|34604.3|34584.3|34624.3|34604.3|34587.4|34567.4|82
1657510500000|2022-07-11 03:35:00|34606.8|34586.8|34616.8|34596.8|34626.8|34606.8|34596.8|34576.8|33
1657510800000|2022-07-11 03:40:00|34618.8|34598.8|34579.3|34559.3|34621.8|34601.8|34576.8|34556.8|30
1657511100000|2022-07-11 03:45:00|34577.4|34557.4|34591.8|34571.8|34606.8|34586.8|34577.4|34557.4|16
1657511400000|2022-07-11 03:50:00|34594.3|34574.3|34576.8|34556.8|34601.8|34581.8|34571.8|34551.8|38
1657511700000|2022-07-11 03:55:00|34574.3|34554.3|34608.8|34588.8|34609.3|34589.3|34566.8|34546.8|58
1657512000000|2022-07-11 04:00:00|34610.7|34590.7|34606.8|34586.8|34633.8|34613.8|34594.9|34574.9|63
1657512300000|2022-07-11 04:05:00|34605.7|34585.7|34631.9|34611.9|34646.8|34626.8|34601.8|34581.8|76
1657512600000|2022-07-11 04:10:00|34629.4|34609.4|34656.9|34636.9|34666.9|34646.9|34621.9|34601.9|55
1657512900000|2022-07-11 04:15:00|34654.9|34634.9|34671.9|34651.9|34684.4|34664.4|34634.4|34614.4|53
1657513200000|2022-07-11 04:20:00|34666.9|34646.9|34639.4|34619.4|34671.9|34651.9|34636.9|34616.9|52
1657513500000|2022-07-11 04:25:00|34637.4|34617.4|34611.9|34591.9|34637.4|34617.4|34609.4|34589.4|37
1657513800000|2022-07-11 04:30:00|34606.9|34586.9|34599.4|34579.4|34619.4|34599.4|34581.9|34561.9|72
1657514100000|2022-07-11 04:35:00|34592.4|34572.4|34581.9|34561.9|34599.4|34579.4|34566.9|34546.9|50
1657514400000|2022-07-11 04:40:00|34583.8|34563.8|34531.9|34511.9|34583.8|34563.8|34529.4|34509.4|78
1657514700000|2022-07-11 04:45:00|34533.8|34513.8|34551.9|34531.9|34564.4|34544.4|34526.9|34506.9|70
1657515000000|2022-07-11 04:50:00|34554.4|34534.4|34556.9|34536.9|34563.8|34543.8|34520.5|34500.5|52
1657515300000|2022-07-11 04:55:00|34559.4|34539.4|34579.4|34559.4|34579.4|34559.4|34559.4|34539.4|25
1657515600000|2022-07-11 05:00:00|34577.4|34557.4|34556.9|34536.9|34581.9|34561.9|34534.9|34514.9|66
1657515900000|2022-07-11 05:05:00|34554.4|34534.4|34566.9|34546.9|34601.9|34581.9|34547.4|34527.4|28
1657516200000|2022-07-11 05:10:00|34569.4|34549.4|34554.4|34534.4|34571.9|34551.9|34545|34525|30
1657516500000|2022-07-11 05:15:00|34556.9|34536.9|34539.4|34519.4|34566.9|34546.9|34536.9|34516.9|45
1657516800000|2022-07-11 05:20:00|34537.5|34517.5|34541.9|34521.9|34546.9|34526.9|34518|34498|79
1657517100000|2022-07-11 05:25:00|34539.4|34519.4|34571.3|34551.3|34571.3|34551.3|34535|34515|37
1657517400000|2022-07-11 05:30:00|34571.9|34551.9|34354.4|34334.4|34581.9|34561.9|34351.9|34331.9|265
1657517700000|2022-07-11 05:35:00|34355|34335|34317.5|34297.5|34374.4|34354.4|34291.9|34271.9|439
1657518000000|2022-07-11 05:40:00|34316.9|34296.9|34339.4|34319.4|34374.4|34354.4|34291.9|34271.9|146
1657518300000|2022-07-11 05:45:00|34341.9|34321.9|34361.3|34341.3|34416.9|34396.9|34319.4|34299.4|166
1657518600000|2022-07-11 05:50:00|34361.9|34341.9|34306.9|34286.9|34381.9|34361.9|34300|34280|117
1657518900000|2022-07-11 05:55:00|34308.8|34288.8|34284.4|34264.4|34311.9|34291.9|34278|34258|125
1657519200000|2022-07-11 06:00:00|34286.3|34266.3|34396.9|34376.9|34410.8|34390.8|34286.3|34266.3|150
1657519500000|2022-07-11 06:05:00|34394.4|34374.4|34388.9|34368.9|34434.4|34414.4|34366.9|34346.9|182
1657519800000|2022-07-11 06:10:00|34389.4|34369.4|34332.5|34312.5|34435|34415|34320|34300|160
1657520100000|2022-07-11 06:15:00|34330.6|34310.6|34379.4|34359.4|34396.9|34376.9|34306.9|34286.9|136
1657520400000|2022-07-11 06:20:00|34376.9|34356.9|34364.4|34344.4|34376.9|34356.9|34330|34310|74
1657520700000|2022-07-11 06:25:00|34366.4|34346.4|34456.9|34436.9|34472.5|34452.5|34366.4|34346.4|105
1657521000000|2022-07-11 06:30:00|34461.9|34441.9|34476.9|34456.9|34491.4|34471.4|34421.4|34401.4|134
1657521300000|2022-07-11 06:35:00|34474.4|34454.4|34515|34495|34561.4|34541.4|34474.4|34454.4|213
1657521600000|2022-07-11 06:40:00|34512.5|34492.5|34470|34450|34516.9|34496.9|34443.9|34423.9|115
1657521900000|2022-07-11 06:45:00|34467.5|34447.5|34461.9|34441.9|34513.9|34493.9|34449.4|34429.4|103
1657522200000|2022-07-11 06:50:00|34464.4|34444.4|34441.9|34421.9|34466.4|34446.4|34406.9|34386.9|80
1657522500000|2022-07-11 06:55:00|34446.9|34426.9|34513.9|34493.9|34558.9|34538.9|34421.9|34401.9|285
1657522800000|2022-07-11 07:00:00|34515.8|34495.8|34463.9|34443.9|34531.4|34511.4|34438.3|34418.3|118
1657523100000|2022-07-11 07:05:00|34462|34442|34629.5|34609.5|34643.9|34623.9|34446.4|34426.4|178
1657523400000|2022-07-11 07:10:00|34631.4|34611.4|34769.5|34749.5|34802|34782|34624.5|34604.5|280
1657523700000|2022-07-11 07:15:00|34767.5|34747.5|34747|34727|34787.5|34767.5|34732|34712|144
1657524000000|2022-07-11 07:20:00|34754.5|34734.5|34772|34752|34827|34807|34752|34732|251
1657524300000|2022-07-11 07:25:00|34770|34750|34757|34737|34779.5|34759.5|34742|34722|87
1657524600000|2022-07-11 07:30:00|34758.9|34738.9|34739.5|34719.5|34767|34747|34707|34687|170
1657524900000|2022-07-11 07:35:00|34734.5|34714.5|34683.3|34663.3|34751.4|34731.4|34668.3|34648.3|150
1657525200000|2022-07-11 07:40:00|34685.8|34665.8|34639.5|34619.5|34707.8|34687.8|34609.5|34589.5|164
1657525500000|2022-07-11 07:45:00|34637.5|34617.5|34721.4|34701.4|34760.8|34740.8|34635|34615|155
1657525800000|2022-07-11 07:50:00|34716.4|34696.4|34663.9|34643.9|34739.5|34719.5|34656.4|34636.4|81
1657526100000|2022-07-11 07:55:00|34661.4|34641.4|34591.4|34571.4|34693.9|34673.9|34583.9|34563.9|79
1657526400000|2022-07-11 08:00:00|34597|34577|34596.4|34576.4|34645.8|34625.8|34586.4|34566.4|137
1657526700000|2022-07-11 08:05:00|34598.9|34578.9|34622|34602|34626.4|34606.4|34581.4|34561.4|95
1657527000000|2022-07-11 08:10:00|34621.4|34601.4|34633.9|34613.9|34671.4|34651.4|34615.8|34595.8|88
1657527300000|2022-07-11 08:15:00|34629.5|34609.5|34680.9|34660.9|34685.3|34665.3|34602.6|34582.6|83
1657527600000|2022-07-11 08:20:00|34676.4|34656.4|34652|34632|34698.9|34678.9|34613.9|34593.9|69
1657527900000|2022-07-11 08:25:00|34651.4|34631.4|34716.4|34696.4|34727.8|34707.8|34633.9|34613.9|77
1657528200000|2022-07-11 08:30:00|34714.5|34694.5|34791.4|34771.4|34796.4|34776.4|34708.9|34688.9|106
1657528500000|2022-07-11 08:35:00|34789.5|34769.5|34808.4|34788.4|34825.9|34805.9|34776.4|34756.4|163
1657528800000|2022-07-11 08:40:00|34812.8|34792.8|34755.9|34735.9|34817.8|34797.8|34750.9|34730.9|140
1657529100000|2022-07-11 08:45:00|34756.4|34736.4|34782.2|34762.2|34782.8|34762.8|34741.4|34721.4|41
1657529400000|2022-07-11 08:50:00|34784.2|34764.2|34803.9|34783.9|34810.3|34790.3|34779.5|34759.5|75
1657529700000|2022-07-11 08:55:00|34802|34782|34727|34707|34802|34782|34727|34707|63
1657530000000|2022-07-11 09:00:00|34721.4|34701.4|34855.9|34835.9|34958.4|34938.4|34666.4|34646.4|585
1657530300000|2022-07-11 09:05:00|34853.9|34833.9|34848.4|34828.4|34883.4|34863.4|34840.9|34820.9|81
1657530600000|2022-07-11 09:10:00|34846.5|34826.5|34758.4|34738.4|34873.4|34853.4|34758.4|34738.4|94
1657530900000|2022-07-11 09:15:00|34760.3|34740.3|34745.9|34725.9|34790.9|34770.9|34740.9|34720.9|79
1657531200000|2022-07-11 09:20:00|34741.5|34721.5|34762|34742|34762|34742|34735.9|34715.9|53
1657531500000|2022-07-11 09:25:00|34762.6|34742.6|34682|34662|34772.6|34752.6|34657|34637|116
1657531800000|2022-07-11 09:30:00|34684|34664|34609.5|34589.5|34699.5|34679.5|34599.5|34579.5|97
1657532100000|2022-07-11 09:35:00|34607.6|34587.6|34639.5|34619.5|34649|34629|34597|34577|66
1657532400000|2022-07-11 09:40:00|34642|34622|34607|34587|34649.5|34629.5|34599.5|34579.5|54
1657532700000|2022-07-11 09:45:00|34604.5|34584.5|34603.4|34583.4|34612|34592|34552|34532|118
1657533000000|2022-07-11 09:50:00|34605.3|34585.3|34585.3|34565.3|34615.9|34595.9|34578.4|34558.4|40
1657533300000|2022-07-11 09:55:00|34587.3|34567.3|34558.4|34538.4|34595.9|34575.9|34558.4|34538.4|72
1657533600000|2022-07-11 10:00:00|34556.5|34536.5|34629|34609|34630.9|34610.9|34556.5|34536.5|96
1657533900000|2022-07-11 10:05:00|34630.9|34610.9|34645.9|34625.9|34665.9|34645.9|34628.4|34608.4|53
1657534200000|2022-07-11 10:10:00|34641.5|34621.5|34640.9|34620.9|34665.3|34645.3|34635.9|34615.9|34
1657534500000|2022-07-11 10:15:00|34643.4|34623.4|34684|34664|34700.3|34680.3|34609|34589|118
1657534800000|2022-07-11 10:20:00|34683.4|34663.4|34684|34664|34709.8|34689.8|34674|34654|68
1657535100000|2022-07-11 10:25:00|34686.5|34666.5|34683.4|34663.4|34693.4|34673.4|34659|34639|39
1657535400000|2022-07-11 10:30:00|34685.9|34665.9|34631.5|34611.5|34700.9|34680.9|34620.9|34600.9|45
1657535700000|2022-07-11 10:35:00|34634|34614|34634.6|34614.6|34658.4|34638.4|34634|34614|20
1657536000000|2022-07-11 10:40:00|34636.5|34616.5|34654|34634|34655.9|34635.9|34629|34609|36
1657536300000|2022-07-11 10:45:00|34652.1|34632.1|34650.9|34630.9|34660.4|34640.4|34645.9|34625.9|22
1657536600000|2022-07-11 10:50:00|34648.4|34628.4|34638.4|34618.4|34655.9|34635.9|34605.9|34585.9|57
1657536900000|2022-07-11 10:55:00|34636.5|34616.5|34683.4|34663.4|34685.9|34665.9|34630.9|34610.9|45
1657537200000|2022-07-11 11:00:00|34680.9|34660.9|34688.4|34668.4|34707.3|34687.3|34660.9|34640.9|64
1657537500000|2022-07-11 11:05:00|34690.9|34670.9|34720.9|34700.9|34720.9|34700.9|34688.4|34668.4|68
1657537800000|2022-07-11 11:10:00|34725.4|34705.4|34712.9|34692.9|34770.4|34750.4|34711.7|34691.7|129
1657538100000|2022-07-11 11:15:00|34712.3|34692.3|34689.8|34669.8|34724.8|34704.8|34689.8|34669.8|48
1657538400000|2022-07-11 11:20:00|34692.3|34672.3|34670.4|34650.4|34717.3|34697.3|34665.4|34645.4|68
1657538700000|2022-07-11 11:25:00|34672.9|34652.9|34576.7|34556.7|34675.4|34655.4|34574.2|34554.2|143
1657539000000|2022-07-11 11:30:00|34577.3|34557.3|34488.5|34468.5|34607.9|34587.9|34486|34466|308
1657539300000|2022-07-11 11:35:00|34491|34471|34511|34491|34513.5|34493.5|34483.5|34463.5|184
1657539600000|2022-07-11 11:40:00|34508.5|34488.5|34498.5|34478.5|34538.5|34518.5|34497.1|34477.1|86
1657539900000|2022-07-11 11:45:00|34496|34476|34469|34449|34501|34481|34465.4|34445.4|90
1657540200000|2022-07-11 11:50:00|34471|34451|34501|34481|34510.4|34490.4|34466|34446|74
1657540500000|2022-07-11 11:55:00|34502.9|34482.9|34554.8|34534.8|34554.8|34534.8|34500.4|34480.4|111
1657540800000|2022-07-11 12:00:00|34558.7|34538.7|34548.7|34528.7|34574.8|34554.8|34529.2|34509.2|144
1657541100000|2022-07-11 12:05:00|34549.2|34529.2|34563.7|34543.7|34583.1|34563.1|34548.7|34528.7|194
1657541400000|2022-07-11 12:10:00|34591.2|34571.2|34712.3|34692.3|34768.7|34748.7|34591.2|34571.2|722
1657541700000|2022-07-11 12:15:00|34714.2|34694.2|34776.7|34756.7|34788.7|34768.7|34699.2|34679.2|200
1657542000000|2022-07-11 12:20:00|34776.2|34756.2|34804.2|34784.2|34812.3|34792.3|34750|34730|272
1657542300000|2022-07-11 12:25:00|34799.8|34779.8|34724.8|34704.8|34802.3|34782.3|34714.3|34694.3|202
1657542600000|2022-07-11 12:30:00|34722.9|34702.9|34689.8|34669.8|34724.8|34704.8|34642.3|34622.3|257
1657542900000|2022-07-11 12:35:00|34687.3|34667.3|34669.8|34649.8|34687.3|34667.3|34652.3|34632.3|121
1657543200000|2022-07-11 12:40:00|34666|34646|34672.3|34652.3|34703.7|34683.7|34664.8|34644.8|99
1657543500000|2022-07-11 12:45:00|34674.8|34654.8|34684.3|34664.3|34685.4|34665.4|34639.8|34619.8|76
1657543800000|2022-07-11 12:50:00|34686.2|34666.2|34679.8|34659.8|34704.8|34684.8|34667.3|34647.3|71
1657544100000|2022-07-11 12:55:00|34680.4|34660.4|34625.4|34605.4|34715.4|34695.4|34622.3|34602.3|162
1657544400000|2022-07-11 13:00:00|34623.5|34603.5|34526|34506|34625.4|34605.4|34478.5|34458.5|735
1657544700000|2022-07-11 13:05:00|34524.7|34504.7|34644.8|34624.8|34649.3|34629.3|34523.5|34503.5|258
1657545000000|2022-07-11 13:10:00|34642.3|34622.3|34534.8|34514.8|34642.3|34622.3|34502.9|34482.9|234
1657545300000|2022-07-11 13:15:00|34536.8|34516.8|34539.9|34519.9|34579.3|34559.3|34512.4|34492.4|158
1657545600000|2022-07-11 13:20:00|34537.9|34517.9|34497.4|34477.4|34564.9|34544.9|34469.9|34449.9|177
1657545900000|2022-07-11 13:25:00|34499.3|34479.3|34517.4|34497.4|34544.9|34524.9|34494.9|34474.9|160
1657546200000|2022-07-11 13:30:00|34515.4|34495.4|34368.5|34348.5|34522.4|34502.4|34357.9|34337.9|660
1657546500000|2022-07-11 13:35:00|34366.6|34346.6|34277.2|34257.2|34386|34366|34277.2|34257.2|570
1657546800000|2022-07-11 13:40:00|34276.6|34256.6|34164.7|34144.7|34284.7|34264.7|34054.1|34034.1|1033
1657547100000|2022-07-11 13:45:00|34162.8|34142.8|34074.7|34054.7|34162.8|34142.8|33987.8|33967.8|1136
1657547400000|2022-07-11 13:50:00|34072.8|34052.8|34077.8|34057.8|34117.2|34097.2|34009.7|33989.7|465
1657547700000|2022-07-11 13:55:00|34077.2|34057.2|34191.6|34171.6|34248.5|34228.5|34042.2|34022.2|496
1657548000000|2022-07-11 14:00:00|34189.7|34169.7|34105.5|34085.5|34206|34186|34051.6|34031.6|621
1657548300000|2022-07-11 14:05:00|34108.5|34088.5|34127.2|34107.2|34168.4|34148.4|34098.4|34078.4|474
1657548600000|2022-07-11 14:10:00|34126.6|34106.6|33997.8|33977.8|34182.8|34162.8|33997.8|33977.8|454
1657548900000|2022-07-11 14:15:00|33999.7|33979.7|33954.7|33934.7|34077.2|34057.2|33952.8|33932.8|496
1657549200000|2022-07-11 14:20:00|33956.6|33936.6|33996|33976|34001|33981|33933.5|33913.5|416
1657549500000|2022-07-11 14:25:00|33991.6|33971.6|33916.6|33896.6|34026|34006|33891|33871|266
1657549800000|2022-07-11 14:30:00|33916|33896|34062.4|34042.4|34080.5|34060.5|33911.6|33891.6|391
1657550100000|2022-07-11 14:35:00|34064.9|34044.9|34148.7|34128.7|34158.7|34138.7|34049.9|34029.9|542
1657550400000|2022-07-11 14:40:00|34143.7|34123.7|34201.4|34181.4|34201.4|34181.4|34143.7|34123.7|543
1657550700000|2022-07-11 14:45:00|34203.9|34183.9|34161.4|34141.4|34207|34187|34126.4|34106.4|308
1657551000000|2022-07-11 14:50:00|34163.9|34143.9|34181.4|34161.4|34242|34222|34158.9|34138.9|237
1657551300000|2022-07-11 14:55:00|34185.8|34165.8|34168.3|34148.3|34210.2|34190.2|34158.9|34138.9|258
1657551600000|2022-07-11 15:00:00|34165.8|34145.8|34194.1|34174.1|34212.7|34192.7|34150.8|34130.8|370
1657551900000|2022-07-11 15:05:00|34196|34176|34170.2|34150.2|34222.7|34202.7|34148.3|34128.3|292
1657552200000|2022-07-11 15:10:00|34165.2|34145.2|34204.1|34184.1|34254.1|34234.1|34165.2|34145.2|314
1657552500000|2022-07-11 15:15:00|34206|34186|34201.6|34181.6|34254.1|34234.1|34194.7|34174.7|267
1657552800000|2022-07-11 15:20:00|34199.7|34179.7|34169.1|34149.1|34241.6|34221.6|34164.7|34144.7|196
1657553100000|2022-07-11 15:25:00|34171|34151|34249.1|34229.1|34274.1|34254.1|34171|34151|354
1657553400000|2022-07-11 15:30:00|34247.2|34227.2|34234.1|34214.1|34249.1|34229.1|34215.3|34195.3|219
1657553700000|2022-07-11 15:35:00|34232.2|34212.2|34269.1|34249.1|34312.9|34292.9|34231.6|34211.6|251
1657554000000|2022-07-11 15:40:00|34267.2|34247.2|34239.7|34219.7|34278.5|34258.5|34212.2|34192.2|195
1657554300000|2022-07-11 15:45:00|34243.5|34223.5|34221.4|34201.4|34289.1|34269.1|34220.3|34200.3|429
1657554600000|2022-07-11 15:50:00|34219.5|34199.5|34198.3|34178.3|34226.4|34206.4|34191.4|34171.4|154
1657554900000|2022-07-11 15:55:00|34198.9|34178.9|34206.4|34186.4|34228.9|34208.9|34181.4|34161.4|177
1657555200000|2022-07-11 16:00:00|34203.9|34183.9|34156.4|34136.4|34216.4|34196.4|34137|34117|236
1657555500000|2022-07-11 16:05:00|34161.4|34141.4|34193.3|34173.3|34193.9|34173.9|34157.6|34137.6|149
1657555800000|2022-07-11 16:10:00|34191.4|34171.4|34224.5|34204.5|34231.4|34211.4|34188.3|34168.3|131
1657556100000|2022-07-11 16:15:00|34225.8|34205.8|34206.4|34186.4|34238.9|34218.9|34196.4|34176.4|117
1657556400000|2022-07-11 16:20:00|34204.5|34184.5|34188.9|34168.9|34206.4|34186.4|34164.5|34144.5|94
1657556700000|2022-07-11 16:25:00|34186.4|34166.4|34179.5|34159.5|34203.3|34183.3|34176.4|34156.4|90
1657557000000|2022-07-11 16:30:00|34180.1|34160.1|34186.4|34166.4|34191.4|34171.4|34130.1|34110.1|284
1657557300000|2022-07-11 16:35:00|34188.4|34168.4|34215.3|34195.3|34217.8|34197.8|34185.3|34165.3|179
1657557600000|2022-07-11 16:40:00|34217.8|34197.8|34278.4|34258.4|34282.8|34262.8|34217.8|34197.8|207
1657557900000|2022-07-11 16:45:00|34278.9|34258.9|34259.7|34239.7|34295.9|34275.9|34250.3|34230.3|241
1657558200000|2022-07-11 16:50:00|34260.3|34240.3|34260.3|34240.3|34267.8|34247.8|34227.2|34207.2|160
1657558500000|2022-07-11 16:55:00|34262.2|34242.2|34318.7|34298.7|34335.6|34315.6|34255.3|34235.3|1378
1657558800000|2022-07-11 17:00:00|34320.6|34300.6|34430|34410|34451.9|34431.9|34318.7|34298.7|896
1657559100000|2022-07-11 17:05:00|34429.4|34409.4|34429.3|34409.3|34430.6|34410.6|34405.6|34385.6|297
1657559400000|2022-07-11 17:10:00|34427.3|34407.3|34435.4|34415.4|34447.3|34427.3|34426.8|34406.8|142
1657559700000|2022-07-11 17:15:00|34437.3|34417.3|34432.9|34412.9|34448.7|34428.7|34424.3|34404.3|106
1657560000000|2022-07-11 17:20:00|34434.8|34414.8|34417.3|34397.3|34442.9|34422.9|34412.3|34392.3|171
1657560300000|2022-07-11 17:25:00|34419.3|34399.3|34421.8|34401.8|34431.8|34411.8|34414.3|34394.3|48
1657560600000|2022-07-11 17:30:00|34416.8|34396.8|34388.7|34368.7|34419.3|34399.3|34386.2|34366.2|103
1657560900000|2022-07-11 17:35:00|34384.3|34364.3|34381.8|34361.8|34384.3|34364.3|34369.3|34349.3|60
1657561200000|2022-07-11 17:40:00|34383.7|34363.7|34391.8|34371.8|34406.8|34386.8|34381.8|34361.8|41
1657561500000|2022-07-11 17:45:00|34389.9|34369.9|34371.8|34351.8|34398.7|34378.7|34371.2|34351.2|92
1657561800000|2022-07-11 17:50:00|34371.2|34351.2|34366.2|34346.2|34394.3|34374.3|34366.2|34346.2|81
1657562100000|2022-07-11 17:55:00|34366.8|34346.8|34391.8|34371.8|34396.8|34376.8|34366.2|34346.2|50
1657562400000|2022-07-11 18:00:00|34394.3|34374.3|34385.4|34365.4|34406.8|34386.8|34375.4|34355.4|97
1657562700000|2022-07-11 18:05:00|34384.9|34364.9|34320.4|34300.4|34389.9|34369.9|34320.4|34300.4|62
1657563000000|2022-07-11 18:10:00|34319.9|34299.9|34317.4|34297.4|34327.4|34307.4|34309.9|34289.9|33
1657563300000|2022-07-11 18:15:00|34319.9|34299.9|34299.3|34279.3|34322.4|34302.4|34294.9|34274.9|67
1657563600000|2022-07-11 18:20:00|34296.8|34276.8|34291.8|34271.8|34304.3|34284.3|34254.3|34234.3|89
1657563900000|2022-07-11 18:25:00|34294.3|34274.3|34314.3|34294.3|34319.3|34299.3|34284.3|34264.3|32
1657564200000|2022-07-11 18:30:00|34316.8|34296.8|34304.3|34284.3|34318.1|34298.1|34301.8|34281.8|42
1657564500000|2022-07-11 18:35:00|34306.2|34286.2|34311.8|34291.8|34318.7|34298.7|34304.3|34284.3|33
1657564800000|2022-07-11 18:40:00|34309.3|34289.3|34311.8|34291.8|34319.9|34299.9|34309.3|34289.3|35
1657565100000|2022-07-11 18:45:00|34313.7|34293.7|34301.8|34281.8|34314.3|34294.3|34299.3|34279.3|21
1657565400000|2022-07-11 18:50:00|34299.3|34279.3|34281.8|34261.8|34299.3|34279.3|34271.8|34251.8|26
1657565700000|2022-07-11 18:55:00|34284.9|34264.9|34256.8|34236.8|34286.8|34266.8|34246.8|34226.8|52
1657566000000|2022-07-11 19:00:00|34259.9|34239.9|34247.4|34227.4|34267.9|34247.9|34239.9|34219.9|61
1657566300000|2022-07-11 19:05:00|34245.4|34225.4|34274.9|34254.9|34287.9|34267.9|34245.4|34225.4|31
1657566600000|2022-07-11 19:10:00|34275.4|34255.4|34283|34263|34292.9|34272.9|34267.9|34247.9|17
1657566900000|2022-07-11 19:15:00|34281|34261|34256.2|34236.2|34282.4|34262.4|34246.8|34226.8|252
1657567200000|2022-07-11 19:20:00|34256.8|34236.8|34237.4|34217.4|34266.8|34246.8|34227.4|34207.4|61
1657567500000|2022-07-11 19:25:00|34239.9|34219.9|34246.8|34226.8|34254.3|34234.3|34227.4|34207.4|50
1657567800000|2022-07-11 19:30:00|34244.9|34224.9|34257.4|34237.4|34257.4|34237.4|34228|34208|65
1657568100000|2022-07-11 19:35:00|34259.3|34239.3|34267.4|34247.4|34271.2|34251.2|34250.5|34230.5|41
1657568400000|2022-07-11 19:40:00|34262.4|34242.4|34254.9|34234.9|34281.2|34261.2|34254.3|34234.3|30
1657568700000|2022-07-11 19:45:00|34253|34233|34246.8|34226.8|34259.9|34239.9|34239.3|34219.3|36
1657569000000|2022-07-11 19:50:00|34244.9|34224.9|34229.3|34209.3|34246.8|34226.8|34212.4|34192.4|68
1657569300000|2022-07-11 19:55:00|34231.2|34211.2|34221.8|34201.8|34246.8|34226.8|34214.3|34194.3|70
1657569600000|2022-07-11 20:00:00|34226.8|34206.8|34256.8|34236.8|34261.2|34241.2|34221.8|34201.8|59
1657569900000|2022-07-11 20:05:00|34258.7|34238.7|34279.3|34259.3|34281.8|34261.8|34258|34238|50
1657570200000|2022-07-11 20:10:00|34277.4|34257.4|34285.6|34265.6|34285.6|34265.6|34276.8|34256.8|26
1657570500000|2022-07-11 20:15:00|34283.7|34263.7|34266.8|34246.8|34288.1|34268.1|34266.8|34246.8|13
1657570800000|2022-07-11 20:20:00|34264.9|34244.9|34256.8|34236.8|34266.8|34246.8|34254.3|34234.3|8
1657571100000|2022-07-11 20:25:00|34259.3|34239.3|34246.8|34226.8|34261.8|34241.8|34236.8|34216.8|12
1657571400000|2022-07-11 20:30:00|34243.7|34223.7|34234.3|34214.3|34244.3|34224.3|34229.3|34209.3|23
1657571700000|2022-07-11 20:35:00|34236.8|34216.8|34226.8|34206.8|34236.8|34216.8|34226.8|34206.8|11
1657572000000|2022-07-11 20:40:00|34229.3|34209.3|34239.3|34219.3|34241.8|34221.8|34222.4|34202.4|16
1657572300000|2022-07-11 20:45:00|34241.8|34221.8|34211.8|34191.8|34256.2|34236.2|34209.3|34189.3|40
1657572600000|2022-07-11 20:50:00|34216.2|34196.2|34226.8|34206.8|34231.8|34211.8|34216.2|34196.2|30
1657572900000|2022-07-11 20:55:00|34228.7|34208.7|34259.3|34239.3|34259.3|34239.3|34228.7|34208.7|23
1657576800000|2022-07-11 22:00:00|34264.4|34244.4|34224.3|34204.3|34281.8|34261.8|34216.8|34196.8|36
1657577100000|2022-07-11 22:05:00|34223.7|34203.7|34219.3|34199.3|34224.3|34204.3|34216.8|34196.8|7
1657577400000|2022-07-11 22:10:00|34221.8|34201.8|34241.8|34221.8|34241.8|34221.8|34221.8|34201.8|10
1657577700000|2022-07-11 22:15:00|34239.9|34219.9|34238.7|34218.7|34239.9|34219.9|34216.8|34196.8|14
1657578000000|2022-07-11 22:20:00|34239.3|34219.3|34237.4|34217.4|34244.3|34224.3|34237.4|34217.4|6
1657578300000|2022-07-11 22:25:00|34236.2|34216.2|34228.7|34208.7|34239.3|34219.3|34221.2|34201.2|30
1657578600000|2022-07-11 22:30:00|34237.4|34217.4|34234.3|34214.3|34251.2|34231.2|34234.3|34214.3|13
1657578900000|2022-07-11 22:35:00|34231.8|34211.8|34181.8|34161.8|34236.8|34216.8|34176.8|34156.8|43
1657579200000|2022-07-11 22:40:00|34184.3|34164.3|34191.8|34171.8|34198.1|34178.1|34184.3|34164.3|9
1657579500000|2022-07-11 22:45:00|34195.6|34175.6|34181.8|34161.8|34196.2|34176.2|34181.8|34161.8|14
1657579800000|2022-07-11 22:50:00|34191.2|34171.2|34181.8|34161.8|34191.8|34171.8|34176.8|34156.8|14
1657580100000|2022-07-11 22:55:00|34182.4|34162.4|34186.8|34166.8|34196.8|34176.8|34169.9|34149.9|55
1657580400000|2022-07-11 23:00:00|34186.2|34166.2|34196.8|34176.8|34196.8|34176.8|34161.8|34141.8|22
1657580700000|2022-07-11 23:05:00|34199.3|34179.3|34221.8|34201.8|34224.3|34204.3|34199.3|34179.3|11
1657581000000|2022-07-11 23:10:00|34221.2|34201.2|34216.2|34196.2|34221.2|34201.2|34204.3|34184.3|18
1657581300000|2022-07-11 23:15:00|34216.8|34196.8|34216.8|34196.8|34239.3|34219.3|34216.8|34196.8|24
1657581600000|2022-07-11 23:20:00|34217.4|34197.4|34236.2|34216.2|34236.2|34216.2|34217.4|34197.4|56
1657581900000|2022-07-11 23:25:00|34241.2|34221.2|34251.2|34231.2|34256.2|34236.2|34241.2|34221.2|10
1657582200000|2022-07-11 23:30:00|34253.1|34233.1|34251.2|34231.2|34256.2|34236.2|34251.2|34231.2|4
1657582500000|2022-07-11 23:35:00|34246.2|34226.2|34256.8|34236.8|34268.7|34248.7|34246.2|34226.2|20
1657582800000|2022-07-11 23:40:00|34258.7|34238.7|34258.7|34238.7|34261.2|34241.2|34256.2|34236.2|8
1657583100000|2022-07-11 23:45:00|34261.2|34241.2|34273.7|34253.7|34275.6|34255.6|34258.7|34238.7|14
1657583400000|2022-07-11 23:50:00|34276.2|34256.2|34273.7|34253.7|34278.1|34258.1|34271.2|34251.2|8
1657583700000|2022-07-11 23:55:00|34271.2|34251.2|34255.6|34235.6|34271.2|34251.2|34255.6|34235.6|22
1657584000000|2022-07-12 00:00:00|34253.7|34233.7|34261.2|34241.2|34275.6|34255.6|34246.8|34226.8|64
1657584300000|2022-07-12 00:05:00|34258.7|34238.7|34271.2|34251.2|34273.7|34253.7|34248|34228|24
1657584600000|2022-07-12 00:10:00|34269.3|34249.3|34245.6|34225.6|34269.3|34249.3|34238.1|34218.1|25
1657584900000|2022-07-12 00:15:00|34241.2|34221.2|34218.7|34198.7|34246.2|34226.2|34196.8|34176.8|36
1657585200000|2022-07-12 00:20:00|34220.6|34200.6|34201.8|34181.8|34231.8|34211.8|34191.8|34171.8|34
1657585500000|2022-07-12 00:25:00|34199.9|34179.9|34144.3|34124.3|34204.3|34184.3|34141.8|34121.8|72
1657585800000|2022-07-12 00:30:00|34146.2|34126.2|34133.7|34113.7|34158.7|34138.7|34129.3|34109.3|45
1657586100000|2022-07-12 00:35:00|34131.8|34111.8|34171.8|34151.8|34171.8|34151.8|34131.8|34111.8|47
1657586400000|2022-07-12 00:40:00|34173.7|34153.7|34126.8|34106.8|34181.8|34161.8|34126.8|34106.8|69
1657586700000|2022-07-12 00:45:00|34127.4|34107.4|34111.8|34091.8|34161.8|34141.8|34106.8|34086.8|39
1657587000000|2022-07-12 00:50:00|34121.2|34101.2|34131.8|34111.8|34144.3|34124.3|34104.3|34084.3|65
1657587300000|2022-07-12 00:55:00|34134.3|34114.3|34136.2|34116.2|34149.3|34129.3|34111.8|34091.8|47
1657587600000|2022-07-12 01:00:00|34136.8|34116.8|34035.5|34015.5|34141.8|34121.8|33988.6|33968.6|417
1657587900000|2022-07-12 01:05:00|34033.6|34013.6|34048|34028|34107.4|34087.4|34033|34013|142
1657588200000|2022-07-12 01:10:00|34048.6|34028.6|33963|33943|34048.6|34028.6|33963|33943|197
1657588500000|2022-07-12 01:15:00|33964.9|33944.9|33911.8|33891.8|33984.9|33964.9|33903|33883|275
1657588800000|2022-07-12 01:20:00|33912.4|33892.4|33943|33923|33983|33963|33906.1|33886.1|176
1657589100000|2022-07-12 01:25:00|33944.9|33924.9|34015.5|33995.5|34024.9|34004.9|33944.9|33924.9|189
1657589400000|2022-07-12 01:30:00|34018|33998|34276.7|34256.7|34284.2|34264.2|34008|33988|365
1657589700000|2022-07-12 01:35:00|34279.2|34259.2|34251.7|34231.7|34289.2|34269.2|34191.7|34171.7|197
1657590000000|2022-07-12 01:40:00|34254.2|34234.2|34344.2|34324.2|34372.3|34352.3|34254.2|34234.2|270
1657590300000|2022-07-12 01:45:00|34342.3|34322.3|34387.4|34367.4|34388|34368|34294.2|34274.2|127
1657590600000|2022-07-12 01:50:00|34385.5|34365.5|34461.7|34441.7|34531.2|34511.2|34351.1|34331.1|442
1657590900000|2022-07-12 01:55:00|34461.1|34441.1|34478.6|34458.6|34493.6|34473.6|34424.8|34404.8|144
1657591200000|2022-07-12 02:00:00|34476.7|34456.7|34441.1|34421.1|34583.6|34563.6|34436.1|34416.1|266
1657591500000|2022-07-12 02:05:00|34443|34423|34428.6|34408.6|34478.6|34458.6|34412.3|34392.3|120
1657591800000|2022-07-12 02:10:00|34435.5|34415.5|34441.7|34421.7|34458.6|34438.6|34371.1|34351.1|139
1657592100000|2022-07-12 02:15:00|34441.1|34421.1|34433.6|34413.6|34441.1|34421.1|34390.5|34370.5|66
1657592400000|2022-07-12 02:20:00|34434.2|34414.2|34432.4|34412.4|34468.6|34448.6|34411.1|34391.1|85
1657592700000|2022-07-12 02:25:00|34433|34413|34408|34388|34447.4|34427.4|34394.9|34374.9|66
1657593000000|2022-07-12 02:30:00|34406.1|34386.1|34439.9|34419.9|34459.9|34439.9|34376.8|34356.8|67
1657593300000|2022-07-12 02:35:00|34441.8|34421.8|34474.9|34454.9|34522.4|34502.4|34409.9|34389.9|148
1657593600000|2022-07-12 02:40:00|34472.4|34452.4|34433|34413|34472.4|34452.4|34429.3|34409.3|80
1657593900000|2022-07-12 02:45:00|34435.5|34415.5|34363|34343|34476.8|34456.8|34363|34343|105
1657594200000|2022-07-12 02:50:00|34361.1|34341.1|34343.6|34323.6|34394.9|34374.9|34328|34308|109
1657594500000|2022-07-12 02:55:00|34343|34323|34362.3|34342.3|34366.1|34346.1|34320.5|34300.5|60
1657594800000|2022-07-12 03:00:00|34361.7|34341.7|34324.8|34304.8|34394.2|34374.2|34322.9|34302.9|125
1657595100000|2022-07-12 03:05:00|34322.3|34302.3|34279.2|34259.2|34326.7|34306.7|34221.7|34201.7|174
1657595400000|2022-07-12 03:10:00|34283.6|34263.6|34259.2|34239.2|34283.6|34263.6|34231.1|34211.1|84
1657595700000|2022-07-12 03:15:00|34257.3|34237.3|34201.1|34181.1|34259.2|34239.2|34191.1|34171.1|115
1657596000000|2022-07-12 03:20:00|34201.7|34181.7|34171.7|34151.7|34216.1|34196.1|34171.7|34151.7|110
1657596300000|2022-07-12 03:25:00|34173.6|34153.6|34177.3|34157.3|34193.6|34173.6|34126.7|34106.7|140
1657596600000|2022-07-12 03:30:00|34174.2|34154.2|34139.2|34119.2|34189.2|34169.2|34139.2|34119.2|57
1657596900000|2022-07-12 03:35:00|34134.2|34114.2|34092.3|34072.3|34144.2|34124.2|34084.2|34064.2|75
1657597200000|2022-07-12 03:40:00|34094.2|34074.2|34134.2|34114.2|34134.2|34114.2|34094.2|34074.2|79
1657597500000|2022-07-12 03:45:00|34126.7|34106.7|34131.7|34111.7|34134.2|34114.2|34106.7|34086.7|37
1657597800000|2022-07-12 03:50:00|34132.3|34112.3|34139.2|34119.2|34148.6|34128.6|34129.2|34109.2|40
1657598100000|2022-07-12 03:55:00|34139.8|34119.8|34144.2|34124.2|34154.2|34134.2|34130.4|34110.4|28
1657598400000|2022-07-12 04:00:00|34146.7|34126.7|34094.2|34074.2|34149.2|34129.2|34084.2|34064.2|34
1657598700000|2022-07-12 04:05:00|34089.2|34069.2|34114.2|34094.2|34118.6|34098.6|34086.1|34066.1|32
1657599000000|2022-07-12 04:10:00|34112.3|34092.3|34104.2|34084.2|34112.3|34092.3|34090.5|34070.5|23
1657599300000|2022-07-12 04:15:00|34103.6|34083.6|34101.7|34081.7|34114.2|34094.2|34094.2|34074.2|34
1657599600000|2022-07-12 04:20:00|34099.2|34079.2|34099.2|34079.2|34101.1|34081.1|34069.2|34049.2|44
1657599900000|2022-07-12 04:25:00|34104.2|34084.2|34094.2|34074.2|34109.2|34089.2|34079.2|34059.2|43
1657600200000|2022-07-12 04:30:00|34091.7|34071.7|34066.7|34046.7|34091.7|34071.7|34044.2|34024.2|66
1657600500000|2022-07-12 04:35:00|34068.6|34048.6|34084.8|34064.8|34098.6|34078.6|34066.7|34046.7|39
1657600800000|2022-07-12 04:40:00|34084.2|34064.2|34048.6|34028.6|34088.6|34068.6|34041.7|34021.7|42
1657601100000|2022-07-12 04:45:00|34050.5|34030.5|34068.6|34048.6|34079.2|34059.2|34041.1|34021.1|33
1657601400000|2022-07-12 04:50:00|34066.1|34046.1|34046.7|34026.7|34068.6|34048.6|34034.2|34014.2|43
1657601700000|2022-07-12 04:55:00|34049.2|34029.2|34050.5|34030.5|34050.5|34030.5|34028|34008|23
1657602000000|2022-07-12 05:00:00|34051.1|34031.1|34055.5|34035.5|34080.5|34060.5|33998|33978|115
1657602300000|2022-07-12 05:05:00|34056.1|34036.1|34050.5|34030.5|34072.3|34052.3|34033|34013|44
1657602600000|2022-07-12 05:10:00|34046.7|34026.7|34020.5|34000.5|34048|34028|33993|33973|107
1657602900000|2022-07-12 05:15:00|34018|33998|34005.5|33985.5|34018|33998|33970.5|33950.5|88
1657603200000|2022-07-12 05:20:00|34009.2|33989.2|34093|34073|34095.5|34075.5|34007.4|33987.4|116
1657603500000|2022-07-12 05:25:00|34091.1|34071.1|34110.5|34090.5|34125.5|34105.5|34077.4|34057.4|98
1657603800000|2022-07-12 05:30:00|34113|34093|34103|34083|34130.5|34110.5|34010.5|33990.5|306
1657604100000|2022-07-12 05:35:00|34105.5|34085.5|34045.5|34025.5|34113|34093|34040.5|34020.5|99
1657604400000|2022-07-12 05:40:00|34047.4|34027.4|34135.5|34115.5|34143|34123|34047.4|34027.4|89
1657604700000|2022-07-12 05:45:00|34130.5|34110.5|33965.5|33945.5|34130.5|34110.5|33958|33938|174
1657605000000|2022-07-12 05:50:00|33970.5|33950.5|33985.5|33965.5|34039.9|34019.9|33968.6|33948.6|114
1657605300000|2022-07-12 05:55:00|33988|33968|33998|33978|34020.5|34000.5|33974.3|33954.3|91
1657605600000|2022-07-12 06:00:00|33995.5|33975.5|33960.5|33940.5|34009.9|33989.9|33959.9|33939.9|182
1657605900000|2022-07-12 06:05:00|33958.6|33938.6|33990.5|33970.5|34005.5|33985.5|33921.1|33901.1|183
1657606200000|2022-07-12 06:10:00|33993|33973|34047.4|34027.4|34047.4|34027.4|33970.5|33950.5|115
1657606500000|2022-07-12 06:15:00|34048|34028|33975.5|33955.5|34048|34028|33965.5|33945.5|102
1657606800000|2022-07-12 06:20:00|33973|33953|34038|34018|34076.1|34056.1|33958.6|33938.6|130
1657607100000|2022-07-12 06:25:00|34040.5|34020.5|34031.1|34011.1|34087.4|34067.4|34025.5|34005.5|101
1657607400000|2022-07-12 06:30:00|34031.7|34011.7|34047.4|34027.4|34065.5|34045.5|34000.5|33980.5|145
1657607700000|2022-07-12 06:35:00|34045.5|34025.5|34048|34028|34090.5|34070.5|34035.5|34015.5|138
1657608000000|2022-07-12 06:40:00|34050.5|34030.5|34030.5|34010.5|34078|34058|34013|33993|94
1657608300000|2022-07-12 06:45:00|34033|34013|33985.5|33965.5|34033|34013|33983|33963|105
1657608600000|2022-07-12 06:50:00|33988|33968|33941.8|33921.8|33988|33968|33930.5|33910.5|135
1657608900000|2022-07-12 06:55:00|33937.4|33917.4|33805.5|33785.5|33938.6|33918.6|33781.1|33761.1|579
1657609200000|2022-07-12 07:00:00|33808|33788|33857.4|33837.4|33899.9|33879.9|33790.5|33770.5|188
1657609500000|2022-07-12 07:05:00|33855.5|33835.5|33790.5|33770.5|33865.5|33845.5|33783|33763|135
1657609800000|2022-07-12 07:10:00|33793|33773|33753.6|33733.6|33795.5|33775.5|33723|33703|264
1657610100000|2022-07-12 07:15:00|33753|33733|33660.5|33640.5|33775.5|33755.5|33640.5|33620.5|226
1657610400000|2022-07-12 07:20:00|33654.2|33634.2|33610.5|33590.5|33655.5|33635.5|33580.5|33560.5|199
1657610700000|2022-07-12 07:25:00|33613|33593|33600.5|33580.5|33625.5|33605.5|33580.5|33560.5|184
1657611000000|2022-07-12 07:30:00|33603|33583|33560.5|33540.5|33621.1|33601.1|33560.5|33540.5|166
1657611300000|2022-07-12 07:35:00|33561.1|33541.1|33595.5|33575.5|33597.4|33577.4|33560.5|33540.5|130
1657611600000|2022-07-12 07:40:00|33591.7|33571.7|33676.8|33656.8|33676.8|33656.8|33586.1|33566.1|73
1657611900000|2022-07-12 07:45:00|33677.4|33657.4|33668.6|33648.6|33707.4|33687.4|33664.9|33644.9|131
1657612200000|2022-07-12 07:50:00|33668|33648|33684.9|33664.9|33698|33678|33653|33633|70
1657612500000|2022-07-12 07:55:00|33685.5|33665.5|33723|33703|33730.5|33710.5|33640.5|33620.5|123
1657612800000|2022-07-12 08:00:00|33726.1|33706.1|33688|33668|33726.1|33706.1|33660.5|33640.5|100
1657613100000|2022-07-12 08:05:00|33686.1|33666.1|33585.5|33565.5|33706.1|33686.1|33583|33563|95
1657613400000|2022-07-12 08:10:00|33583|33563|33654.9|33634.9|33665.5|33645.5|33583|33563|86
1657613700000|2022-07-12 08:15:00|33650.5|33630.5|33583|33563|33650.5|33630.5|33583|33563|87
1657614000000|2022-07-12 08:20:00|33585.5|33565.5|33589.9|33569.9|33636.1|33616.1|33584.9|33564.9|150
1657614300000|2022-07-12 08:25:00|33587.4|33567.4|33618.6|33598.6|33619.3|33599.3|33580.5|33560.5|84
1657614600000|2022-07-12 08:30:00|33616.1|33596.1|33705.5|33685.5|33725.5|33705.5|33615.5|33595.5|148
1657614900000|2022-07-12 08:35:00|33703|33683|33725.5|33705.5|33743|33723|33685.5|33665.5|123
1657615200000|2022-07-12 08:40:00|33720.5|33700.5|33670.5|33650.5|33728.6|33708.6|33670.5|33650.5|65
1657615500000|2022-07-12 08:45:00|33668.6|33648.6|33675.5|33655.5|33685.5|33665.5|33643|33623|99
1657615800000|2022-07-12 08:50:00|33676.1|33656.1|33680.5|33660.5|33688|33668|33646.1|33626.1|45
1657616100000|2022-07-12 08:55:00|33675.5|33655.5|33620.5|33600.5|33681.8|33661.8|33620.5|33600.5|78
1657616400000|2022-07-12 09:00:00|33622.4|33602.4|33539.9|33519.9|33643.6|33623.6|33535.5|33515.5|219
1657616700000|2022-07-12 09:05:00|33540.5|33520.5|33595.5|33575.5|33605.5|33585.5|33525.5|33505.5|127
1657617000000|2022-07-12 09:10:00|33599.9|33579.9|33625.5|33605.5|33652.4|33632.4|33599.9|33579.9|131
1657617300000|2022-07-12 09:15:00|33623.6|33603.6|33634.9|33614.9|33648|33628|33598|33578|82
1657617600000|2022-07-12 09:20:00|33633|33613|33580.5|33560.5|33635.5|33615.5|33578|33558|49
1657617900000|2022-07-12 09:25:00|33583|33563|33630.5|33610.5|33630.5|33610.5|33580.5|33560.5|47
1657618200000|2022-07-12 09:30:00|33628.6|33608.6|33635.5|33615.5|33648|33628|33618|33598|47
1657618500000|2022-07-12 09:35:00|33632.4|33612.4|33600.5|33580.5|33640.5|33620.5|33600.5|33580.5|50
1657618800000|2022-07-12 09:40:00|33601.1|33581.1|33608|33588|33618|33598|33593|33573|24
1657619100000|2022-07-12 09:45:00|33609.9|33589.9|33600.5|33580.5|33615.5|33595.5|33553|33533|88
1657619400000|2022-07-12 09:50:00|33603.6|33583.6|33554.9|33534.9|33620.5|33600.5|33554.9|33534.9|71
1657619700000|2022-07-12 09:55:00|33552.4|33532.4|33571.1|33551.1|33603|33583|33552.4|33532.4|52
1657620000000|2022-07-12 10:00:00|33570.5|33550.5|33592.4|33572.4|33600.5|33580.5|33543.6|33523.6|135
1657620300000|2022-07-12 10:05:00|33594.3|33574.3|33573|33553|33595.5|33575.5|33565.5|33545.5|64
1657620600000|2022-07-12 10:10:00|33570.5|33550.5|33625.5|33605.5|33638|33618|33551.1|33531.1|88
1657620900000|2022-07-12 10:15:00|33623.6|33603.6|33586.1|33566.1|33649.9|33629.9|33585.5|33565.5|95
1657621200000|2022-07-12 10:20:00|33585.5|33565.5|33640.5|33620.5|33640.5|33620.5|33585.5|33565.5|65
1657621500000|2022-07-12 10:25:00|33641.1|33621.1|33659.3|33639.3|33683|33663|33637.4|33617.4|156
1657621800000|2022-07-12 10:30:00|33661.8|33641.8|33691.8|33671.8|33696.8|33676.8|33659.9|33639.9|95
1657622100000|2022-07-12 10:35:00|33694.3|33674.3|33659.3|33639.3|33701.8|33681.8|33636.8|33616.8|64
1657622400000|2022-07-12 10:40:00|33654.3|33634.3|33654.3|33634.3|33694.3|33674.3|33653.7|33633.7|61
1657622700000|2022-07-12 10:45:00|33656.2|33636.2|33621.8|33601.8|33658.7|33638.7|33602.4|33582.4|71
1657623000000|2022-07-12 10:50:00|33619.9|33599.9|33568|33548|33636.2|33616.2|33560.5|33540.5|109
1657623300000|2022-07-12 10:55:00|33565.5|33545.5|33588|33568|33593|33573|33530.5|33510.5|145
1657623600000|2022-07-12 11:00:00|33588.7|33568.7|33482.4|33462.4|33588.7|33568.7|33449.9|33429.9|286
1657623900000|2022-07-12 11:05:00|33484.3|33464.3|33394.3|33374.3|33502.4|33482.4|33389.3|33369.3|216
1657624200000|2022-07-12 11:10:00|33392.4|33372.4|33329.3|33309.3|33399.9|33379.9|33320.5|33300.5|373
1657624500000|2022-07-12 11:15:00|33334.3|33314.3|33394.3|33374.3|33434.3|33414.3|33334.3|33314.3|278
1657624800000|2022-07-12 11:20:00|33396.2|33376.2|33436.8|33416.8|33476.2|33456.2|33396.2|33376.2|291
1657625100000|2022-07-12 11:25:00|33437.4|33417.4|33426.2|33406.2|33461.2|33441.2|33399.3|33379.3|144
1657625400000|2022-07-12 11:30:00|33428.7|33408.7|33439.3|33419.3|33553.1|33533.1|33424.3|33404.3|415
1657625700000|2022-07-12 11:35:00|33437.4|33417.4|33402.4|33382.4|33440.6|33420.6|33389.3|33369.3|311
1657626000000|2022-07-12 11:40:00|33401.8|33381.8|33429.3|33409.3|33473.7|33453.7|33399.3|33379.3|206
1657626300000|2022-07-12 11:45:00|33431.2|33411.2|33380.6|33360.6|33434.3|33414.3|33356.2|33336.2|114
1657626600000|2022-07-12 11:50:00|33382.5|33362.5|33383.7|33363.7|33396.2|33376.2|33359.9|33339.9|133
1657626900000|2022-07-12 11:55:00|33385.6|33365.6|33411.9|33391.9|33414.4|33394.4|33354.3|33334.3|287
1657627200000|2022-07-12 12:00:00|33410|33390|33465|33445|33465|33445|33410|33390|324
1657627500000|2022-07-12 12:05:00|33466.9|33446.9|33489.4|33469.4|33507.5|33487.5|33456.9|33436.9|260
1657627800000|2022-07-12 12:10:00|33490|33470|33517.5|33497.5|33553.1|33533.1|33445|33425|507
1657628100000|2022-07-12 12:15:00|33521.3|33501.3|33586.2|33566.2|33591.2|33571.2|33499.4|33479.4|322
1657628400000|2022-07-12 12:20:00|33585.6|33565.6|33519.4|33499.4|33590|33570|33518.1|33498.1|511
1657628700000|2022-07-12 12:25:00|33525.6|33505.6|33589.4|33569.4|33596.2|33576.2|33525.6|33505.6|218
1657629000000|2022-07-12 12:30:00|33591.2|33571.2|33554.4|33534.4|33596.2|33576.2|33528.1|33508.1|323
1657629300000|2022-07-12 12:35:00|33553.7|33533.7|33553.1|33533.1|33562.5|33542.5|33506.9|33486.9|137
1657629600000|2022-07-12 12:40:00|33557.5|33537.5|33565.6|33545.6|33580.6|33560.6|33533.7|33513.7|207
1657629900000|2022-07-12 12:45:00|33563.7|33543.7|33508.1|33488.1|33563.7|33543.7|33481.9|33461.9|208
1657630200000|2022-07-12 12:50:00|33505.6|33485.6|33530.6|33510.6|33535.6|33515.6|33485.6|33465.6|167
1657630500000|2022-07-12 12:55:00|33532.5|33512.5|33525.6|33505.6|33555.6|33535.6|33495.6|33475.6|245
1657630800000|2022-07-12 13:00:00|33527.5|33507.5|33340.6|33320.6|33530.6|33510.6|33328.1|33308.1|1079
1657631100000|2022-07-12 13:05:00|33340|33320|33243.1|33223.1|33430.6|33410.6|33211.2|33191.2|803
1657631400000|2022-07-12 13:10:00|33240.6|33220.6|33240.6|33220.6|33323.1|33303.1|33140.6|33120.6|749
1657631700000|2022-07-12 13:15:00|33238.7|33218.7|33216.9|33196.9|33303.1|33283.1|33182.5|33162.5|399
1657632000000|2022-07-12 13:20:00|33224.4|33204.4|33270.6|33250.6|33271.9|33251.9|33194.4|33174.4|345
1657632300000|2022-07-12 13:25:00|33271.2|33251.2|33383.1|33363.1|33403.8|33383.8|33231.2|33211.2|387
1657632600000|2022-07-12 13:30:00|33381.2|33361.2|33420.6|33400.6|33470.6|33450.6|33348.7|33328.7|526
1657632900000|2022-07-12 13:35:00|33423.7|33403.7|33460.6|33440.6|33518.7|33498.7|33410.6|33390.6|428
1657633200000|2022-07-12 13:40:00|33463.1|33443.1|33346.2|33326.2|33497.5|33477.5|33335|33315|426
1657633500000|2022-07-12 13:45:00|33345.6|33325.6|33223.1|33203.1|33364.4|33344.4|33201.2|33181.2|807
1657633800000|2022-07-12 13:50:00|33220.6|33200.6|33276.2|33256.2|33290.6|33270.6|33188.1|33168.1|458
1657634100000|2022-07-12 13:55:00|33275.6|33255.6|33204.4|33184.4|33280.6|33260.6|33194.4|33174.4|306
1657634400000|2022-07-12 14:00:00|33201.9|33181.9|33198.7|33178.7|33225|33205|33164.4|33144.4|506
1657634700000|2022-07-12 14:05:00|33200.6|33180.6|33141.9|33121.9|33226.9|33206.9|33126.9|33106.9|480
1657635000000|2022-07-12 14:10:00|33142.5|33122.5|33181.2|33161.2|33186.9|33166.9|33126.9|33106.9|368
1657635300000|2022-07-12 14:15:00|33182.5|33162.5|33101.2|33081.2|33223.1|33203.1|33081.9|33061.9|477
1657635600000|2022-07-12 14:20:00|33101.9|33081.9|33132.5|33112.5|33158.1|33138.1|33086.2|33066.2|270
1657635900000|2022-07-12 14:25:00|33131.9|33111.9|33121.9|33101.9|33214.4|33194.4|33109.4|33089.4|268
1657636200000|2022-07-12 14:30:00|33118.1|33098.1|33113.7|33093.7|33171.2|33151.2|33091.2|33071.2|350
1657636500000|2022-07-12 14:35:00|33111.2|33091.2|33145.6|33125.6|33178.1|33158.1|33102.5|33082.5|286
1657636800000|2022-07-12 14:40:00|33143.1|33123.1|33197.5|33177.5|33199.4|33179.4|33130.6|33110.6|264
1657637100000|2022-07-12 14:45:00|33198.1|33178.1|33143.7|33123.7|33238.1|33218.1|33081.9|33061.9|456
1657637400000|2022-07-12 14:50:00|33138.7|33118.7|33174.4|33154.4|33197.5|33177.5|33110.6|33090.6|386
1657637700000|2022-07-12 14:55:00|33176.2|33156.2|33205.6|33185.6|33216.9|33196.9|33138.1|33118.1|287
1657638000000|2022-07-12 15:00:00|33208.7|33188.7|33188.1|33168.1|33253.1|33233.1|33168.1|33148.1|249
1657638300000|2022-07-12 15:05:00|33190.6|33170.6|33163.1|33143.1|33201.9|33181.9|33140.6|33120.6|323
1657638600000|2022-07-12 15:10:00|33167.5|33147.5|33174.4|33154.4|33243.1|33223.1|33163.1|33143.1|278
1657638900000|2022-07-12 15:15:00|33175|33155|33205|33185|33220|33200|33170|33150|178
1657639200000|2022-07-12 15:20:00|33206.9|33186.9|33266.2|33246.2|33266.2|33246.2|33190.6|33170.6|203
1657639500000|2022-07-12 15:25:00|33268.1|33248.1|33275.6|33255.6|33318.1|33298.1|33228.1|33208.1|382
1657639800000|2022-07-12 15:30:00|33276.3|33256.3|33296.3|33276.3|33318.1|33298.1|33272.5|33252.5|329
1657640100000|2022-07-12 15:35:00|33296.9|33276.9|33215.6|33195.6|33330.6|33310.6|33210.6|33190.6|278
1657640400000|2022-07-12 15:40:00|33216.3|33196.3|33195|33175|33220.6|33200.6|33163.1|33143.1|271
1657640700000|2022-07-12 15:45:00|33195.6|33175.6|33193.1|33173.1|33226.3|33206.3|33186.3|33166.3|194
1657641000000|2022-07-12 15:50:00|33191.3|33171.3|33188.1|33168.1|33203.1|33183.1|33175.6|33155.6|140
1657641300000|2022-07-12 15:55:00|33185|33165|33203.1|33183.1|33206.3|33186.3|33158.1|33138.1|136
1657641600000|2022-07-12 16:00:00|33199.4|33179.4|33156.3|33136.3|33205|33185|33128.1|33108.1|272
1657641900000|2022-07-12 16:05:00|33160|33140|33155.6|33135.6|33200.6|33180.6|33140.6|33120.6|167
1657642200000|2022-07-12 16:10:00|33151.9|33131.9|33186.3|33166.3|33186.3|33166.3|33130.6|33110.6|167
1657642500000|2022-07-12 16:15:00|33188.1|33168.1|33189.4|33169.4|33197.5|33177.5|33165.6|33145.6|292
1657642800000|2022-07-12 16:20:00|33188.8|33168.8|33149.4|33129.4|33188.8|33168.8|33143.8|33123.8|161
1657643100000|2022-07-12 16:25:00|33148.8|33128.8|33044.4|33024.4|33175.6|33155.6|33033.8|33013.8|367
1657643400000|2022-07-12 16:30:00|33043.8|33023.8|33090|33070|33091.9|33071.9|33023.1|33003.1|346
1657643700000|2022-07-12 16:35:00|33090.6|33070.6|33079.4|33059.4|33110|33090|33076.9|33056.9|162
1657644000000|2022-07-12 16:40:00|33076.9|33056.9|33039.4|33019.4|33087.5|33067.5|33036.9|33016.9|185
1657644300000|2022-07-12 16:45:00|33040|33020|33027.5|33007.5|33061.3|33041.3|33004.4|32984.4|385
1657644600000|2022-07-12 16:50:00|33023.8|33003.8|32961.9|32941.9|33023.8|33003.8|32953.1|32933.1|252
1657644900000|2022-07-12 16:55:00|32963.8|32943.8|32903.1|32883.1|32966.9|32946.9|32861.9|32841.9|1537
1657645200000|2022-07-12 17:00:00|32903.8|32883.8|32826.9|32806.9|32949.4|32929.4|32783.1|32763.1|634
1657645500000|2022-07-12 17:05:00|32829.4|32809.4|32914.4|32894.4|32931.9|32911.9|32826.9|32806.9|257
1657645800000|2022-07-12 17:10:00|32911.9|32891.9|32880.6|32860.6|32946.3|32926.3|32878.1|32858.1|236
1657646100000|2022-07-12 17:15:00|32878.1|32858.1|32902.5|32882.5|32930|32910|32873.8|32853.8|127
1657646400000|2022-07-12 17:20:00|32904.4|32884.4|32909.4|32889.4|32925.6|32905.6|32904.4|32884.4|109
1657646700000|2022-07-12 17:25:00|32911.3|32891.3|32943.8|32923.8|32948.1|32928.1|32909.4|32889.4|95
1657647000000|2022-07-12 17:30:00|32939.4|32919.4|32911.9|32891.9|32964.4|32944.4|32910|32890|173
1657647300000|2022-07-12 17:35:00|32914.4|32894.4|32901.3|32881.3|32925|32905|32885|32865|101
1657647600000|2022-07-12 17:40:00|32901.9|32881.9|32921.9|32901.9|32935|32915|32899.4|32879.4|108
1657647900000|2022-07-12 17:45:00|32922.5|32902.5|32919.4|32899.4|32935|32915|32915|32895|42
1657648200000|2022-07-12 17:50:00|32921.3|32901.3|32909.4|32889.4|32931.9|32911.9|32904.4|32884.4|36
1657648500000|2022-07-12 17:55:00|32911.3|32891.3|32906.9|32886.9|32911.9|32891.9|32885|32865|82
1657648800000|2022-07-12 18:00:00|32901.9|32881.9|32902.5|32882.5|32926.9|32906.9|32899.4|32879.4|38
1657649100000|2022-07-12 18:05:00|32903.1|32883.1|32892.5|32872.5|32905|32885|32878.1|32858.1|37
1657649400000|2022-07-12 18:10:00|32890.6|32870.6|32920|32900|32922.5|32902.5|32888.1|32868.1|43
1657649700000|2022-07-12 18:15:00|32916.3|32896.3|32908.1|32888.1|32916.3|32896.3|32900|32880|16
1657650000000|2022-07-12 18:20:00|32911.9|32891.9|32875.7|32855.7|32912.5|32892.5|32865.7|32845.7|55
1657650300000|2022-07-12 18:25:00|32877.5|32857.5|32850.7|32830.7|32890.7|32870.7|32839.4|32819.4|92
1657650600000|2022-07-12 18:30:00|32855.7|32835.7|32840|32820|32874.4|32854.4|32835|32815|98
1657650900000|2022-07-12 18:35:00|32837.5|32817.5|32855|32835|32861.9|32841.9|32832.5|32812.5|27
1657651200000|2022-07-12 18:40:00|32853.2|32833.2|32860|32840|32860|32840|32845|32825|40
1657651500000|2022-07-12 18:45:00|32857.5|32837.5|32857.5|32837.5|32860|32840|32842.5|32822.5|21
1657651800000|2022-07-12 18:50:00|32855|32835|32840|32820|32855|32835|32830|32810|16
1657652100000|2022-07-12 18:55:00|32839.4|32819.4|32827.5|32807.5|32840|32820|32806.9|32786.9|73
1657652400000|2022-07-12 19:00:00|32825.7|32805.7|32679.4|32659.4|32825.7|32805.7|32664.4|32644.4|381
1657652700000|2022-07-12 19:05:00|32680|32660|32672.5|32652.5|32717.5|32697.5|32672.5|32652.5|110
1657653000000|2022-07-12 19:10:00|32670|32650|32710|32690|32710|32690|32670|32650|39
1657653300000|2022-07-12 19:15:00|32708.2|32688.2|32705|32685|32710|32690|32688.2|32668.2|60
1657653600000|2022-07-12 19:20:00|32703.2|32683.2|32575.7|32555.7|32705|32685|32566.3|32546.3|187
1657653900000|2022-07-12 19:25:00|32578.2|32558.2|32590.7|32570.7|32610.7|32590.7|32570.7|32550.7|114
1657654200000|2022-07-12 19:30:00|32592.5|32572.5|32603.2|32583.2|32623.2|32603.2|32585.7|32565.7|88
1657654500000|2022-07-12 19:35:00|32605.7|32585.7|32538.2|32518.2|32610.7|32590.7|32535.7|32515.7|159
1657654800000|2022-07-12 19:40:00|32540.7|32520.7|32553.8|32533.8|32557.5|32537.5|32540.7|32520.7|81
1657655100000|2022-07-12 19:45:00|32555.7|32535.7|32591.9|32571.9|32612.5|32592.5|32555.7|32535.7|80
1657655400000|2022-07-12 19:50:00|32586.3|32566.3|32555|32535|32607.5|32587.5|32555|32535|67
1657655700000|2022-07-12 19:55:00|32555.7|32535.7|32518.8|32498.8|32567.5|32547.5|32490|32470|170
1657656000000|2022-07-12 20:00:00|32523.8|32503.8|32592.5|32572.5|32613.8|32593.8|32523.8|32503.8|396
1657656300000|2022-07-12 20:05:00|32595|32575|32605.7|32585.7|32612.5|32592.5|32590|32570|26
1657656600000|2022-07-12 20:10:00|32600|32580|32600.7|32580.7|32607.5|32587.5|32590|32570|31
1657656900000|2022-07-12 20:15:00|32605|32585|32595|32575|32610|32590|32585.7|32565.7|34
1657657200000|2022-07-12 20:20:00|32596.9|32576.9|32590.7|32570.7|32605.7|32585.7|32590.7|32570.7|17
1657657500000|2022-07-12 20:25:00|32588.8|32568.8|32595.1|32575.1|32602.6|32582.6|32585.1|32565.1|39
1657657800000|2022-07-12 20:30:00|32593.2|32573.2|32587.6|32567.6|32596.3|32576.3|32587.6|32567.6|17
1657658100000|2022-07-12 20:35:00|32588.2|32568.2|32582.6|32562.6|32594.4|32574.4|32582.6|32562.6|23
1657658400000|2022-07-12 20:40:00|32585.1|32565.1|32575.1|32555.1|32585.7|32565.7|32572.6|32552.6|19
1657658700000|2022-07-12 20:45:00|32572.6|32552.6|32549.4|32529.4|32590.1|32570.1|32548.8|32528.8|67
1657659000000|2022-07-12 20:50:00|32550.7|32530.7|32551.9|32531.9|32561.9|32541.9|32539.4|32519.4|62
1657659300000|2022-07-12 20:55:00|32546.9|32526.9|32601.9|32581.9|32605.1|32585.1|32544.4|32524.4|68
1657663200000|2022-07-12 22:00:00|32642.5|32622.5|32621.9|32601.9|32642.5|32622.5|32540.1|32520.1|112
1657663500000|2022-07-12 22:05:00|32620.1|32600.1|32601.9|32581.9|32621.9|32601.9|32591.3|32571.3|32
1657663800000|2022-07-12 22:10:00|32597.6|32577.6|32598.2|32578.2|32614.4|32594.4|32596.9|32576.9|24
1657664100000|2022-07-12 22:15:00|32600.7|32580.7|32599.4|32579.4|32601.3|32581.3|32579.4|32559.4|23
1657664400000|2022-07-12 22:20:00|32598.2|32578.2|32598.8|32578.8|32603.8|32583.8|32588.8|32568.8|14
1657664700000|2022-07-12 22:25:00|32599.4|32579.4|32623.8|32603.8|32623.8|32603.8|32599.4|32579.4|19
1657665000000|2022-07-12 22:30:00|32621.3|32601.3|32588.8|32568.8|32621.3|32601.3|32588.8|32568.8|25
1657665300000|2022-07-12 22:35:00|32590.7|32570.7|32610.7|32590.7|32613.8|32593.8|32590.7|32570.7|25
1657665600000|2022-07-12 22:40:00|32608.8|32588.8|32606.3|32586.3|32610.7|32590.7|32603.8|32583.8|12
1657665900000|2022-07-12 22:45:00|32603.8|32583.8|32592.5|32572.5|32606.3|32586.3|32592.5|32572.5|8
1657666200000|2022-07-12 22:50:00|32590.7|32570.7|32556.3|32536.3|32590.7|32570.7|32553.2|32533.2|32
1657666500000|2022-07-12 22:55:00|32553.8|32533.8|32584.4|32564.4|32584.4|32564.4|32553.8|32533.8|26
1657666800000|2022-07-12 23:00:00|32588.2|32568.2|32603.8|32583.8|32613.8|32593.8|32588.2|32568.2|13
1657667100000|2022-07-12 23:05:00|32606.3|32586.3|32608.8|32588.8|32614.5|32594.5|32606.3|32586.3|19
1657667400000|2022-07-12 23:10:00|32606.3|32586.3|32561.3|32541.3|32611.3|32591.3|32558.8|32538.8|41
1657667700000|2022-07-12 23:15:00|32558.8|32538.8|32533.8|32513.8|32568.8|32548.8|32506.3|32486.3|56
1657668000000|2022-07-12 23:20:00|32535.7|32515.7|32528.2|32508.2|32538.8|32518.8|32455.1|32435.1|139
1657668300000|2022-07-12 23:25:00|32525.7|32505.7|32536.4|32516.4|32545.7|32525.7|32500.1|32480.1|60
1657668600000|2022-07-12 23:30:00|32534.5|32514.5|32507.6|32487.6|32536.4|32516.4|32505.1|32485.1|55
1657668900000|2022-07-12 23:35:00|32507|32487|32517|32497|32522|32502|32503.9|32483.9|34
1657669200000|2022-07-12 23:40:00|32518.9|32498.9|32517|32497|32522|32502|32504.5|32484.5|58
1657669500000|2022-07-12 23:45:00|32519.5|32499.5|32512|32492|32539.5|32519.5|32512|32492|62
1657669800000|2022-07-12 23:50:00|32513.9|32493.9|32519.5|32499.5|32538.3|32518.3|32507.6|32487.6|83
1657670100000|2022-07-12 23:55:00|32525.7|32505.7|32517|32497|32532|32512|32494.5|32474.5|65
1657670400000|2022-07-13 00:00:00|32523.9|32503.9|32579.5|32559.5|32608.9|32588.9|32523.9|32503.9|272
1657670700000|2022-07-13 00:05:00|32581.4|32561.4|32550.1|32530.1|32594.5|32574.5|32547|32527|121
1657671000000|2022-07-13 00:10:00|32549.5|32529.5|32498.2|32478.2|32549.5|32529.5|32482|32462|176
1657671300000|2022-07-13 00:15:00|32498.8|32478.8|32490.7|32470.7|32516.3|32496.3|32486.3|32466.3|123
1657671600000|2022-07-13 00:20:00|32491.3|32471.3|32510.7|32490.7|32532.6|32512.6|32465.1|32445.1|200
1657671900000|2022-07-13 00:25:00|32505.7|32485.7|32500.1|32480.1|32512.6|32492.6|32480.1|32460.1|55
1657672200000|2022-07-13 00:30:00|32502|32482|32525.1|32505.1|32535.1|32515.1|32500.7|32480.7|131
1657672500000|2022-07-13 00:35:00|32520.7|32500.7|32540.7|32520.7|32542.6|32522.6|32510.7|32490.7|189
1657672800000|2022-07-13 00:40:00|32538.2|32518.2|32557.6|32537.6|32560.1|32540.1|32527.6|32507.6|124
1657673100000|2022-07-13 00:45:00|32560.1|32540.1|32604.5|32584.5|32617.6|32597.6|32555.1|32535.1|173
1657673400000|2022-07-13 00:50:00|32600.1|32580.1|32595.1|32575.1|32620.7|32600.7|32590.1|32570.1|157
1657673700000|2022-07-13 00:55:00|32592.6|32572.6|32620.7|32600.7|32635.7|32615.7|32590.7|32570.7|143
1657674000000|2022-07-13 01:00:00|32627|32607|32874.5|32854.5|32916.4|32896.4|32627|32607|1373
1657674300000|2022-07-13 01:05:00|32866.4|32846.4|32806.4|32786.4|32878.9|32858.9|32728.9|32708.9|540
1657674600000|2022-07-13 01:10:00|32803.9|32783.9|32850.8|32830.8|32880.8|32860.8|32780.8|32760.8|351
1657674900000|2022-07-13 01:15:00|32852.6|32832.6|32921.4|32901.4|32933.9|32913.9|32796.4|32776.4|488
1657675200000|2022-07-13 01:20:00|32916.4|32896.4|32890.1|32870.1|32981.4|32961.4|32889.5|32869.5|290
1657675500000|2022-07-13 01:25:00|32888.3|32868.3|32849.5|32829.5|32901.4|32881.4|32846.4|32826.4|227
1657675800000|2022-07-13 01:30:00|32844.5|32824.5|32846.4|32826.4|32861.4|32841.4|32757.7|32737.7|267
1657676100000|2022-07-13 01:35:00|32844.5|32824.5|32821.4|32801.4|32852|32832|32772.7|32752.7|267
1657676400000|2022-07-13 01:40:00|32817|32797|32837.7|32817.7|32847|32827|32792|32772|247
1657676700000|2022-07-13 01:45:00|32832.7|32812.7|32957.7|32937.7|32973.3|32953.3|32815.8|32795.8|197
1657677000000|2022-07-13 01:50:00|32955.8|32935.8|32935.8|32915.8|32978.3|32958.3|32877.1|32857.1|181
1657677300000|2022-07-13 01:55:00|32937.7|32917.7|32979.6|32959.6|32987|32967|32930.8|32910.8|231
1657677600000|2022-07-13 02:00:00|32980.2|32960.2|32999.6|32979.6|33084.6|33064.6|32952.1|32932.1|389
1657677900000|2022-07-13 02:05:00|33002.1|32982.1|33059.6|33039.6|33061.5|33041.5|32997.1|32977.1|157
1657678200000|2022-07-13 02:10:00|33057.7|33037.7|33079.6|33059.6|33142.1|33122.1|33049.6|33029.6|278
1657678500000|2022-07-13 02:15:00|33077.1|33057.1|33079|33059|33084.6|33064.6|33056.5|33036.5|76
1657678800000|2022-07-13 02:20:00|33076.5|33056.5|33049.6|33029.6|33089.6|33069.6|33039.6|33019.6|77
1657679100000|2022-07-13 02:25:00|33045.3|33025.3|33084.6|33064.6|33084.6|33064.6|33042.8|33022.8|61
1657679400000|2022-07-13 02:30:00|33085.3|33065.3|33175.9|33155.9|33223.4|33203.4|33085.3|33065.3|392
1657679700000|2022-07-13 02:35:00|33180.3|33160.3|33146.5|33126.5|33195.9|33175.9|33135.9|33115.9|212
1657680000000|2022-07-13 02:40:00|33145.9|33125.9|33127.8|33107.8|33153.4|33133.4|33105.9|33085.9|150
1657680300000|2022-07-13 02:45:00|33127.2|33107.2|33154.7|33134.7|33157.2|33137.2|33080.3|33060.3|176
1657680600000|2022-07-13 02:50:00|33152.8|33132.8|33117.8|33097.8|33157.2|33137.2|33082.2|33062.2|112
1657680900000|2022-07-13 02:55:00|33117.2|33097.2|33119.7|33099.7|33122.8|33102.8|33089.7|33069.7|133
1657681200000|2022-07-13 03:00:00|33122.2|33102.2|33122.2|33102.2|33170.3|33150.3|33117.2|33097.2|111
1657681500000|2022-07-13 03:05:00|33120.3|33100.3|33024.7|33004.7|33127.8|33107.8|32994.7|32974.7|271
1657681800000|2022-07-13 03:10:00|33024.1|33004.1|32967.8|32947.8|33025.3|33005.3|32966|32946|202
1657682100000|2022-07-13 03:15:00|32969.7|32949.7|32841|32821|33041.6|33021.6|32834.1|32814.1|333
1657682400000|2022-07-13 03:20:00|32840.3|32820.3|32911.6|32891.6|32917.8|32897.8|32781|32761|234
1657682700000|2022-07-13 03:25:00|32913.5|32893.5|32879.2|32859.2|32913.5|32893.5|32834.1|32814.1|201
1657683000000|2022-07-13 03:30:00|32878.6|32858.6|32897.3|32877.3|32916.6|32896.6|32860.4|32840.4|69
1657683300000|2022-07-13 03:35:00|32894.8|32874.8|32927.9|32907.9|32964.8|32944.8|32889.8|32869.8|64
1657683600000|2022-07-13 03:40:00|32929.1|32909.1|32904.8|32884.8|32944.1|32924.1|32904.8|32884.8|29
1657683900000|2022-07-13 03:45:00|32906.6|32886.6|32902.9|32882.9|32915.4|32895.4|32901.1|32881.1|26
1657684200000|2022-07-13 03:50:00|32910.4|32890.4|32912.3|32892.3|32926|32906|32909.1|32889.1|45
1657684500000|2022-07-13 03:55:00|32909.8|32889.8|32918.5|32898.5|32918.5|32898.5|32899.2|32879.2|63
1657684800000|2022-07-13 04:00:00|32921|32901|32853.5|32833.5|32921|32901|32834.2|32814.2|119
1657685100000|2022-07-13 04:05:00|32855.4|32835.4|32853.5|32833.5|32874.2|32854.2|32846.7|32826.7|37
1657685400000|2022-07-13 04:10:00|32846.7|32826.7|32824.2|32804.2|32846.7|32826.7|32791.7|32771.7|98
1657685700000|2022-07-13 04:15:00|32822.3|32802.3|32777.3|32757.3|32822.3|32802.3|32776.7|32756.7|35
1657686000000|2022-07-13 04:20:00|32779.8|32759.8|32789.2|32769.2|32798.5|32778.5|32771.1|32751.1|43
1657686300000|2022-07-13 04:25:00|32784.2|32764.2|32829.8|32809.8|32844.2|32824.2|32779.2|32759.2|38
1657686600000|2022-07-13 04:30:00|32827.3|32807.3|32791|32771|32829.2|32809.2|32766.7|32746.7|78
1657686900000|2022-07-13 04:35:00|32792.9|32772.9|32806.7|32786.7|32806.7|32786.7|32776.7|32756.7|18
1657687200000|2022-07-13 04:40:00|32809.2|32789.2|32801.7|32781.7|32841.7|32821.7|32794.8|32774.8|45
1657687500000|2022-07-13 04:45:00|32799.2|32779.2|32831.7|32811.7|32833.5|32813.5|32796.7|32776.7|37
1657687800000|2022-07-13 04:50:00|32826.7|32806.7|32826.7|32806.7|32842.3|32822.3|32811.7|32791.7|54
1657688100000|2022-07-13 04:55:00|32828.5|32808.5|32822.3|32802.3|32837.3|32817.3|32794.2|32774.2|41
1657688400000|2022-07-13 05:00:00|32819.8|32799.8|32794.2|32774.2|32829.2|32809.2|32786.8|32766.8|83
1657688700000|2022-07-13 05:05:00|32796|32776|32734.2|32714.2|32824.8|32804.8|32709.2|32689.2|69
1657689000000|2022-07-13 05:10:00|32736.1|32716.1|32706.7|32686.7|32759.2|32739.2|32694.2|32674.2|80
1657689300000|2022-07-13 05:15:00|32708.6|32688.6|32709.2|32689.2|32719.2|32699.2|32673|32653|102
1657689600000|2022-07-13 05:20:00|32706.7|32686.7|32738.6|32718.6|32758.6|32738.6|32699.2|32679.2|108
1657689900000|2022-07-13 05:25:00|32740.4|32720.4|32734.9|32714.9|32759.9|32739.9|32709.2|32689.2|73
1657690200000|2022-07-13 05:30:00|32732.4|32712.4|32693.7|32673.7|32741.1|32721.1|32591.8|32571.8|451
1657690500000|2022-07-13 05:35:00|32691.8|32671.8|32841.2|32821.2|32841.2|32821.2|32673.7|32653.7|276
1657690800000|2022-07-13 05:40:00|32838.7|32818.7|32841.2|32821.2|32866.2|32846.2|32761.2|32741.2|199
1657691100000|2022-07-13 05:45:00|32838.7|32818.7|32747.5|32727.5|32838.7|32818.7|32704.3|32684.3|255
1657691400000|2022-07-13 05:50:00|32745|32725|32761.8|32741.8|32790|32770|32705|32685|174
1657691700000|2022-07-13 05:55:00|32766.8|32746.8|32754.3|32734.3|32809.3|32789.3|32747.5|32727.5|118
1657692000000|2022-07-13 06:00:00|32752.5|32732.5|32779.3|32759.3|32806.8|32786.8|32734.3|32714.3|105
1657692300000|2022-07-13 06:05:00|32777.5|32757.5|32733.7|32713.7|32816.2|32796.2|32721.8|32701.8|76
1657692600000|2022-07-13 06:10:00|32731.2|32711.2|32656.2|32636.2|32741.2|32721.2|32626.8|32606.8|176
1657692900000|2022-07-13 06:15:00|32656.8|32636.8|32629.3|32609.3|32667.5|32647.5|32562.5|32542.5|224
1657693200000|2022-07-13 06:20:00|32622.5|32602.5|32626.8|32606.8|32708.7|32688.7|32621.8|32601.8|110
1657693500000|2022-07-13 06:25:00|32625|32605|32857.5|32837.5|32875|32855|32611.8|32591.8|244
1657693800000|2022-07-13 06:30:00|32860|32840|32787.5|32767.5|32876.8|32856.8|32775|32755|244
1657694100000|2022-07-13 06:35:00|32790|32770|32890|32870|32962.5|32942.5|32790|32770|280
1657694400000|2022-07-13 06:40:00|32892.5|32872.5|32986.2|32966.2|33053.7|33033.7|32892.5|32872.5|336
1657694700000|2022-07-13 06:45:00|32984.3|32964.3|32991.2|32971.2|33026.2|33006.2|32933.1|32913.1|225
1657695000000|2022-07-13 06:50:00|32989.3|32969.3|32923.1|32903.1|33056.2|33036.2|32914.9|32894.9|228
1657695300000|2022-07-13 06:55:00|32925.6|32905.6|32985.6|32965.6|33007.4|32987.4|32924.9|32904.9|174
1657695600000|2022-07-13 07:00:00|32983.1|32963.1|32953|32933|33009.9|32989.9|32921.1|32901.1|249
1657695900000|2022-07-13 07:05:00|32953.6|32933.6|32961.1|32941.1|32981.1|32961.1|32888.6|32868.6|135
1657696200000|2022-07-13 07:10:00|32963.6|32943.6|32958|32938|32998.6|32978.6|32938.6|32918.6|91
1657696500000|2022-07-13 07:15:00|32956.1|32936.1|32942.3|32922.3|32966.1|32946.1|32887.3|32867.3|133
1657696800000|2022-07-13 07:20:00|32940.5|32920.5|32987.3|32967.3|32989.8|32969.8|32908.6|32888.6|113
1657697100000|2022-07-13 07:25:00|32992.3|32972.3|32996.7|32976.7|33018|32998|32952.3|32932.3|100
1657697400000|2022-07-13 07:30:00|32997.3|32977.3|33047.3|33027.3|33047.3|33027.3|32962.3|32942.3|127
1657697700000|2022-07-13 07:35:00|33049.2|33029.2|32969.8|32949.8|33062.3|33042.3|32934.8|32914.8|167
1657698000000|2022-07-13 07:40:00|32968|32948|32999.8|32979.8|33012.3|32992.3|32929.8|32909.8|84
1657698300000|2022-07-13 07:45:00|32997.3|32977.3|33082.3|33062.3|33086.7|33066.7|32994.8|32974.8|153
1657698600000|2022-07-13 07:50:00|33080.5|33060.5|33085.5|33065.5|33094.8|33074.8|33038.6|33018.6|100
1657698900000|2022-07-13 07:55:00|33083.6|33063.6|33089.9|33069.9|33095.5|33075.5|33047.3|33027.3|120
1657699200000|2022-07-13 08:00:00|33099.8|33079.8|33101.7|33081.7|33117.4|33097.4|33069.9|33049.9|151
1657699500000|2022-07-13 08:05:00|33103|33083|33079.9|33059.9|33112.4|33092.4|33066.8|33046.8|109
1657699800000|2022-07-13 08:10:00|33077.4|33057.4|33077.4|33057.4|33099.2|33079.2|33067.4|33047.4|74
1657700100000|2022-07-13 08:15:00|33079.2|33059.2|33117.4|33097.4|33117.4|33097.4|33070.5|33050.5|120
1657700400000|2022-07-13 08:20:00|33115.5|33095.5|33083|33063|33124.2|33104.2|33077.4|33057.4|155
1657700700000|2022-07-13 08:25:00|33081.2|33061.2|33099.2|33079.2|33102.4|33082.4|33070.5|33050.5|70
1657701000000|2022-07-13 08:30:00|33097.4|33077.4|33157.4|33137.4|33177.4|33157.4|33087.4|33067.4|154
1657701300000|2022-07-13 08:35:00|33161.1|33141.1|33134.9|33114.9|33162.4|33142.4|33124.9|33104.9|63
1657701600000|2022-07-13 08:40:00|33132.4|33112.4|33064.9|33044.9|33147.4|33127.4|33061.7|33041.7|123
1657701900000|2022-07-13 08:45:00|33062.4|33042.4|33069.2|33049.2|33094.2|33074.2|33029.9|33009.9|85
1657702200000|2022-07-13 08:50:00|33071.1|33051.1|33121.7|33101.7|33123.6|33103.6|33067.4|33047.4|52
1657702500000|2022-07-13 08:55:00|33123.6|33103.6|33208|33188|33208|33188|33114.9|33094.9|85
1657702800000|2022-07-13 09:00:00|33204.9|33184.9|33149.2|33129.2|33204.9|33184.9|33125.5|33105.5|72
1657703100000|2022-07-13 09:05:00|33151.1|33131.1|33157.4|33137.4|33197.4|33177.4|33134.9|33114.9|91
1657703400000|2022-07-13 09:10:00|33155.5|33135.5|33157.4|33137.4|33184.2|33164.2|33147.4|33127.4|75
1657703700000|2022-07-13 09:15:00|33155.5|33135.5|33179.2|33159.2|33192.4|33172.4|33155.5|33135.5|100
1657704000000|2022-07-13 09:20:00|33177.4|33157.4|33192.4|33172.4|33212.4|33192.4|33164.9|33144.9|74
1657704300000|2022-07-13 09:25:00|33189.2|33169.2|33192.4|33172.4|33199.9|33179.9|33177.4|33157.4|88
1657704600000|2022-07-13 09:30:00|33190.6|33170.6|33177.4|33157.4|33199.9|33179.9|33164.9|33144.9|92
1657704900000|2022-07-13 09:35:00|33179.2|33159.2|33174.9|33154.9|33182.4|33162.4|33165.6|33145.6|51
1657705200000|2022-07-13 09:40:00|33171.2|33151.2|33067.4|33047.4|33177.4|33157.4|33052.4|33032.4|174
1657705500000|2022-07-13 09:45:00|33064.9|33044.9|33033.1|33013.1|33073.1|33053.1|33033.1|33013.1|93
1657705800000|2022-07-13 09:50:00|33032.4|33012.4|33032.4|33012.4|33049.9|33029.9|33031.8|33011.8|56
1657706100000|2022-07-13 09:55:00|33034.9|33014.9|33016.1|32996.1|33042.4|33022.4|33005.6|32985.6|83
1657706400000|2022-07-13 10:00:00|33014.3|32994.3|33031.1|33011.1|33039.8|33019.8|33008.6|32988.6|63
1657706700000|2022-07-13 10:05:00|33031.8|33011.8|33018.6|32998.6|33040.5|33020.5|33006.8|32986.8|40
1657707000000|2022-07-13 10:10:00|33016.1|32996.1|32996.1|32976.1|33023.6|33003.6|32991.1|32971.1|70
1657707300000|2022-07-13 10:15:00|32995.5|32975.5|32983.6|32963.6|33001.1|32981.1|32976.1|32956.1|73
1657707600000|2022-07-13 10:20:00|32985.5|32965.5|32936.8|32916.8|32986.1|32966.1|32936.1|32916.1|120
1657707900000|2022-07-13 10:25:00|32936.1|32916.1|32937.4|32917.4|32971.1|32951.1|32931.1|32911.1|124
1657708200000|2022-07-13 10:30:00|32935.6|32915.6|32959.9|32939.9|32962.4|32942.4|32932.4|32912.4|65
1657708500000|2022-07-13 10:35:00|32964.9|32944.9|32979.9|32959.9|32984.3|32964.3|32942.4|32922.4|64
1657708800000|2022-07-13 10:40:00|32978.1|32958.1|32939.3|32919.3|32987.4|32967.4|32938.6|32918.6|76
1657709100000|2022-07-13 10:45:00|32943.6|32923.6|32942.3|32922.3|32948.6|32928.6|32914.3|32894.3|110
1657709400000|2022-07-13 10:50:00|32939.8|32919.8|32896.8|32876.8|32949.8|32929.8|32894.9|32874.9|109
1657709700000|2022-07-13 10:55:00|32892.4|32872.4|32822.4|32802.4|32896.8|32876.8|32777.4|32757.4|334
1657710000000|2022-07-13 11:00:00|32818.8|32798.8|32812.4|32792.4|32818.8|32798.8|32782.4|32762.4|96
1657710300000|2022-07-13 11:05:00|32810.6|32790.6|32837.5|32817.5|32842.5|32822.5|32773.1|32753.1|159
1657710600000|2022-07-13 11:10:00|32840|32820|32860|32840|32887.5|32867.5|32834.3|32814.3|106
1657710900000|2022-07-13 11:15:00|32856.8|32836.8|32867.5|32847.5|32875|32855|32853.8|32833.8|63
1657711200000|2022-07-13 11:20:00|32871.1|32851.1|32796.8|32776.8|32872.5|32852.5|32793.1|32773.1|70
1657711500000|2022-07-13 11:25:00|32797.5|32777.5|32733.1|32713.1|32797.5|32777.5|32727.5|32707.5|199
1657711800000|2022-07-13 11:30:00|32732.5|32712.5|32832.5|32812.5|32864.3|32844.3|32732.5|32712.5|260
1657712100000|2022-07-13 11:35:00|32835|32815|32898|32878|32901.2|32881.2|32835|32815|252
1657712400000|2022-07-13 11:40:00|32896.8|32876.8|32886.2|32866.2|32963|32943|32886.2|32866.2|134
1657712700000|2022-07-13 11:45:00|32883.7|32863.7|32988.5|32968.5|32994.2|32974.2|32876.2|32856.2|162
1657713000000|2022-07-13 11:50:00|32990.4|32970.4|32889.8|32869.8|32990.4|32970.4|32884.8|32864.8|114
1657713300000|2022-07-13 11:55:00|32886.2|32866.2|32917.4|32897.4|32949.9|32929.9|32879.8|32859.8|81
1657713600000|2022-07-13 12:00:00|32915.5|32895.5|33000.5|32980.5|33006.7|32986.7|32912.4|32892.4|129
1657713900000|2022-07-13 12:05:00|32999.9|32979.9|33012.9|32992.9|33035.4|33015.4|32956.7|32936.7|369
1657714200000|2022-07-13 12:10:00|33010.4|32990.4|33062.2|33042.2|33062.9|33042.9|32952.9|32932.9|381
1657714500000|2022-07-13 12:15:00|33060.4|33040.4|33109.7|33089.7|33151.6|33131.6|33047.9|33027.9|636
1657714800000|2022-07-13 12:20:00|33113.4|33093.4|33182.2|33162.2|33202.2|33182.2|33102.2|33082.2|331
1657715100000|2022-07-13 12:25:00|33180.4|33160.4|33189.1|33169.1|33199.7|33179.7|33130.9|33110.9|283
1657715400000|2022-07-13 12:30:00|33190.9|33170.9|32616.2|32596.2|33191.6|33171.6|32616.2|32596.2|1499
1657715700000|2022-07-13 12:35:00|32611.2|32591.2|32636.2|32616.2|32707.4|32687.4|32571.2|32551.2|654
1657716000000|2022-07-13 12:40:00|32633.7|32613.7|32585.5|32565.5|32649.9|32629.9|32552.5|32532.5|505
1657716300000|2022-07-13 12:45:00|32586.2|32566.2|32688|32668|32694.9|32674.9|32548.7|32528.7|438
1657716600000|2022-07-13 12:50:00|32686.2|32666.2|32770.5|32750.5|32850.5|32830.5|32684.9|32664.9|491
1657716900000|2022-07-13 12:55:00|32763.7|32743.7|32686.2|32666.2|32784.9|32764.9|32665|32645|400
1657717200000|2022-07-13 13:00:00|32684.4|32664.4|32887.4|32867.4|32894.9|32874.9|32526.9|32506.9|1213
1657717500000|2022-07-13 13:05:00|32891.7|32871.7|32780.5|32760.5|32939.2|32919.2|32708|32688|458
1657717800000|2022-07-13 13:10:00|32785.5|32765.5|32724.9|32704.9|32807.4|32787.4|32715.5|32695.5|206
1657718100000|2022-07-13 13:15:00|32723|32703|32654.9|32634.9|32789.9|32769.9|32649.9|32629.9|278
1657718400000|2022-07-13 13:20:00|32656.7|32636.7|32663.6|32643.6|32666.1|32646.1|32571.7|32551.7|460
1657718700000|2022-07-13 13:25:00|32661.7|32641.7|32628.6|32608.6|32676.1|32656.1|32593.6|32573.6|231
1657719000000|2022-07-13 13:30:00|32631.1|32611.1|32539.9|32519.9|32682.9|32662.9|32481.7|32461.7|714
1657719300000|2022-07-13 13:35:00|32534.9|32514.9|32601.7|32581.7|32631.1|32611.1|32473.7|32453.7|664
1657719600000|2022-07-13 13:40:00|32603.6|32583.6|32524.9|32504.9|32663.6|32643.6|32524.9|32504.9|638
1657719900000|2022-07-13 13:45:00|32529.9|32509.9|32571.1|32551.1|32571.1|32551.1|32414.9|32394.9|1088
1657720200000|2022-07-13 13:50:00|32573.6|32553.6|32543.6|32523.6|32615.4|32595.4|32533.6|32513.6|504
1657720500000|2022-07-13 13:55:00|32544.2|32524.2|32508.7|32488.7|32553.1|32533.1|32469.9|32449.9|454
1657720800000|2022-07-13 14:00:00|32506.9|32486.9|32427.5|32407.5|32518.7|32498.7|32301.6|32281.6|1039
1657721100000|2022-07-13 14:05:00|32426.9|32406.9|32307.5|32287.5|32480.6|32460.6|32256.9|32236.9|775
1657721400000|2022-07-13 14:10:00|32303.9|32283.9|32282.5|32262.5|32312.5|32292.5|32193.2|32173.2|699
1657721700000|2022-07-13 14:15:00|32280.7|32260.7|32286.2|32266.2|32363.1|32343.1|32242.5|32222.5|668
1657722000000|2022-07-13 14:20:00|32282.4|32262.4|32281.2|32261.2|32298.1|32278.1|32216.2|32196.2|568
1657722300000|2022-07-13 14:25:00|32279.4|32259.4|32259.4|32239.4|32316.2|32296.2|32189.9|32169.9|422
1657722600000|2022-07-13 14:30:00|32261.2|32241.2|32426.9|32406.9|32455.6|32435.6|32212.6|32192.6|896
1657722900000|2022-07-13 14:35:00|32427.6|32407.6|32538.6|32518.6|32542.4|32522.4|32371.2|32351.2|831
1657723200000|2022-07-13 14:40:00|32540.4|32520.4|32726.6|32706.6|32726.6|32706.6|32530.4|32510.4|1010
1657723500000|2022-07-13 14:45:00|32727.3|32707.3|32776|32756|32793.5|32773.5|32636|32616|842
1657723800000|2022-07-13 14:50:00|32779.6|32759.6|32821|32801|32887.8|32867.8|32771|32751|784
1657724100000|2022-07-13 14:55:00|32826|32806|32944.6|32924.6|33042.8|33022.8|32826|32806|1272
1657724400000|2022-07-13 15:00:00|32946.5|32926.5|33023.3|33003.3|33038.3|33018.3|32939.6|32919.6|735
1657724700000|2022-07-13 15:05:00|33020.8|33000.8|33190.2|33170.2|33235.2|33215.2|33019|32999|1273
1657725000000|2022-07-13 15:10:00|33190.8|33170.8|33377|33357|33422|33402|33185.8|33165.8|1471
1657725300000|2022-07-13 15:15:00|33374.5|33354.5|33203.3|33183.3|33392.7|33372.7|33193.3|33173.3|990
1657725600000|2022-07-13 15:20:00|33207|33187|33098.3|33078.3|33270.8|33250.8|33088.3|33068.3|646
1657725900000|2022-07-13 15:25:00|33097.7|33077.7|33115.2|33095.2|33163.3|33143.3|33064|33044|418
1657726200000|2022-07-13 15:30:00|33117|33097|33091.5|33071.5|33140.8|33120.8|33058.3|33038.3|313
1657726500000|2022-07-13 15:35:00|33087.8|33067.8|33023.3|33003.3|33089|33069|33015.8|32995.8|301
1657726800000|2022-07-13 15:40:00|33024|33004|33028.3|33008.3|33062.7|33042.7|32973.3|32953.3|341
1657727100000|2022-07-13 15:45:00|33026.5|33006.5|33062|33042|33071.5|33051.5|32982.1|32962.1|370
1657727400000|2022-07-13 15:50:00|33062.7|33042.7|33122|33102|33158.2|33138.2|33042.7|33022.7|312
1657727700000|2022-07-13 15:55:00|33123.8|33103.8|33169.5|33149.5|33202|33182|33117|33097|298
1657728000000|2022-07-13 16:00:00|33165.2|33145.2|33091.3|33071.3|33192|33172|33087|33067|233
1657728300000|2022-07-13 16:05:00|33092|33072|33318.2|33298.2|33373.2|33353.2|33082|33062|722
1657728600000|2022-07-13 16:10:00|33316.3|33296.3|33180.7|33160.7|33322.5|33302.5|33153.2|33133.2|535
1657728900000|2022-07-13 16:15:00|33178.8|33158.8|33218.2|33198.2|33218.2|33198.2|33143.8|33123.8|275
1657729200000|2022-07-13 16:20:00|33220.7|33200.7|33268.2|33248.2|33268.2|33248.2|33195.7|33175.7|266
1657729500000|2022-07-13 16:25:00|33270.7|33250.7|33239.5|33219.5|33315.7|33295.7|33237|33217|209
1657729800000|2022-07-13 16:30:00|33238.8|33218.8|33262|33242|33292|33272|33223.3|33203.3|357
1657730100000|2022-07-13 16:35:00|33257|33237|33235.8|33215.8|33260.2|33240.2|33211.3|33191.3|266
1657730400000|2022-07-13 16:40:00|33237.7|33217.7|33177.7|33157.7|33243.3|33223.3|33150.8|33130.8|299
1657730700000|2022-07-13 16:45:00|33174|33154|33210.7|33190.7|33210.7|33190.7|33136.3|33116.3|198
1657731000000|2022-07-13 16:50:00|33213.2|33193.2|33212|33192|33217|33197|33160.8|33140.8|339
1657731300000|2022-07-13 16:55:00|33209.5|33189.5|33262.7|33242.7|33270.8|33250.8|33177.7|33157.7|1005
1657731600000|2022-07-13 17:00:00|33260.8|33240.8|33281.3|33261.3|33309.5|33289.5|33223.3|33203.3|390
1657731900000|2022-07-13 17:05:00|33282|33262|33287|33267|33324.5|33304.5|33274.5|33254.5|163
1657732200000|2022-07-13 17:10:00|33283.3|33263.3|33367|33347|33368.8|33348.8|33278.8|33258.8|156
1657732500000|2022-07-13 17:15:00|33369.5|33349.5|33289.5|33269.5|33369.5|33349.5|33277|33257|147
1657732800000|2022-07-13 17:20:00|33287.7|33267.7|33287|33267|33295.2|33275.2|33252.7|33232.7|53
1657733100000|2022-07-13 17:25:00|33288.8|33268.8|33270.2|33250.2|33313.8|33293.8|33270.2|33250.2|96
1657733400000|2022-07-13 17:30:00|33272|33252|33257|33237|33273.8|33253.8|33249.5|33229.5|83
1657733700000|2022-07-13 17:35:00|33258.8|33238.8|33276.3|33256.3|33278.3|33258.3|33245.8|33225.8|84
1657734000000|2022-07-13 17:40:00|33272.7|33252.7|33302|33282|33314.5|33294.5|33271.3|33251.3|53
1657734300000|2022-07-13 17:45:00|33305.7|33285.7|33364.5|33344.5|33367|33347|33305.7|33285.7|99
1657734600000|2022-07-13 17:50:00|33366.3|33346.3|33347|33327|33369.5|33349.5|33347|33327|103
1657734900000|2022-07-13 17:55:00|33339|33319|33417|33397|33417|33397|33337|33317|102
1657735200000|2022-07-13 18:00:00|33418.8|33398.8|33192.7|33172.7|33422|33402|33187|33167|249
1657735500000|2022-07-13 18:05:00|33190.8|33170.8|33204.5|33184.5|33237|33217|33184.5|33164.5|74
1657735800000|2022-07-13 18:10:00|33202.7|33182.7|33200.2|33180.2|33212|33192|33170.2|33150.2|67
1657736100000|2022-07-13 18:15:00|33199.5|33179.5|33197|33177|33206.3|33186.3|33167|33147|47
1657736400000|2022-07-13 18:20:00|33198.8|33178.8|33217|33197|33232|33212|33187|33167|44
1657736700000|2022-07-13 18:25:00|33218.8|33198.8|33287|33267|33292.7|33272.7|33190.7|33170.7|109
1657737000000|2022-07-13 18:30:00|33285.2|33265.2|33283.8|33263.8|33297|33277|33257|33237|38
1657737300000|2022-07-13 18:35:00|33285.7|33265.7|33292|33272|33297|33277|33262|33242|14
1657737600000|2022-07-13 18:40:00|33294.5|33274.5|33262|33242|33294.5|33274.5|33258.3|33238.3|31
1657737900000|2022-07-13 18:45:00|33262.7|33242.7|33272|33252|33312|33292|33262|33242|54
1657738200000|2022-07-13 18:50:00|33272.7|33252.7|33262|33242|33292|33272|33257.7|33237.7|15
1657738500000|2022-07-13 18:55:00|33259.5|33239.5|33277.7|33257.7|33279.5|33259.5|33222.7|33202.7|39
1657738800000|2022-07-13 19:00:00|33277|33257|33267|33247|33283.8|33263.8|33252|33232|37
1657739100000|2022-07-13 19:05:00|33269.5|33249.5|33237|33217|33272|33252|33232|33212|9
1657739400000|2022-07-13 19:10:00|33235.2|33215.2|33252|33232|33255.2|33235.2|33232|33212|22
1657739700000|2022-07-13 19:15:00|33250.2|33230.2|33247|33227|33250.2|33230.2|33234.5|33214.5|12
1657740000000|2022-07-13 19:20:00|33246.3|33226.3|33237|33217|33247|33227|33227|33207|19
1657740300000|2022-07-13 19:25:00|33242|33222|33207|33187|33242|33222|33202.7|33182.7|45
1657740600000|2022-07-13 19:30:00|33204.5|33184.5|33154.5|33134.5|33209.5|33189.5|33152|33132|122
1657740900000|2022-07-13 19:35:00|33156.3|33136.3|33167.7|33147.7|33174.5|33154.5|33149.5|33129.5|27
1657741200000|2022-07-13 19:40:00|33169.5|33149.5|33132|33112|33174.5|33154.5|33120.9|33100.9|47
1657741500000|2022-07-13 19:45:00|33129.5|33109.5|33152|33132|33159.5|33139.5|33129.5|33109.5|25
1657741800000|2022-07-13 19:50:00|33150.2|33130.2|33157|33137|33162|33142|33136.3|33116.3|21
1657742100000|2022-07-13 19:55:00|33154.5|33134.5|33152|33132|33174.5|33154.5|33149.5|33129.5|53
1657742400000|2022-07-13 20:00:00|33154.5|33134.5|33177|33157|33177|33157|33139.5|33119.5|49
1657742700000|2022-07-13 20:05:00|33175.2|33155.2|33171.3|33151.3|33177|33157|33166.3|33146.3|22
1657743000000|2022-07-13 20:10:00|33170.7|33150.7|33175|33155|33180.7|33160.7|33160.7|33140.7|22
1657743300000|2022-07-13 20:15:00|33176.8|33156.8|33170|33150|33185.7|33165.7|33161.3|33141.3|34
1657743600000|2022-07-13 20:20:00|33167.5|33147.5|33156.3|33136.3|33167.5|33147.5|33151.3|33131.3|10
1657743900000|2022-07-13 20:25:00|33155.7|33135.7|33183.2|33163.2|33183.2|33163.2|33150.7|33130.7|18
1657744200000|2022-07-13 20:30:00|33183.8|33163.8|33180.7|33160.7|33185.7|33165.7|33180.7|33160.7|9
1657744500000|2022-07-13 20:35:00|33176.3|33156.3|33183.2|33163.2|33185.7|33165.7|33175.7|33155.7|20
1657744800000|2022-07-13 20:40:00|33180.7|33160.7|33160.7|33140.7|33185|33165|33160.7|33140.7|12
1657745100000|2022-07-13 20:45:00|33158.2|33138.2|33176.3|33156.3|33180.7|33160.7|33152.5|33132.5|39
1657745400000|2022-07-13 20:50:00|33175.7|33155.7|33181.3|33161.3|33183.2|33163.2|33175.7|33155.7|9
1657745700000|2022-07-13 20:55:00|33183.2|33163.2|33181.3|33161.3|33183.8|33163.8|33181.3|33161.3|10
1657749600000|2022-07-13 22:00:00|33158.6|33138.6|33161.4|33141.4|33163.9|33143.9|33112|33092|71
1657749900000|2022-07-13 22:05:00|33158.9|33138.9|33123.9|33103.9|33161.4|33141.4|33121.4|33101.4|22
1657750200000|2022-07-13 22:10:00|33123.2|33103.2|33104.5|33084.5|33126.4|33106.4|33102.7|33082.7|24
1657750500000|2022-07-13 22:15:00|33106.4|33086.4|33098.9|33078.9|33106.4|33086.4|33091.4|33071.4|35
1657750800000|2022-07-13 22:20:00|33100.7|33080.7|33112|33092|33114.5|33094.5|33093.9|33073.9|15
1657751100000|2022-07-13 22:25:00|33110.2|33090.2|33082|33062|33112.7|33092.7|33074.5|33054.5|18
1657751400000|2022-07-13 22:30:00|33086.4|33066.4|33074.5|33054.5|33092|33072|33074.5|33054.5|15
1657751700000|2022-07-13 22:35:00|33070.2|33050.2|33062.7|33042.7|33070.2|33050.2|33057|33037|27
1657752000000|2022-07-13 22:40:00|33064.5|33044.5|33084.5|33064.5|33087|33067|33064.5|33044.5|10
1657752300000|2022-07-13 22:45:00|33086.4|33066.4|33082|33062|33096.4|33076.4|33070.2|33050.2|12
1657752600000|2022-07-13 22:50:00|33083.9|33063.9|33109.5|33089.5|33112|33092|33082|33062|22
1657752900000|2022-07-13 22:55:00|33112|33092|33082|33062|33112|33092|33082|33062|33
1657753200000|2022-07-13 23:00:00|33077|33057|33094.5|33074.5|33098.9|33078.9|33069.5|33049.5|21
1657753500000|2022-07-13 23:05:00|33092.7|33072.7|33084.5|33064.5|33107|33087|33077.7|33057.7|20
1657753800000|2022-07-13 23:10:00|33082.7|33062.7|33061.4|33041.4|33082.7|33062.7|33050|33030|31
1657754100000|2022-07-13 23:15:00|33063.9|33043.9|33068.9|33048.9|33071.4|33051.4|33058.9|33038.9|13
1657754400000|2022-07-13 23:20:00|33070.7|33050.7|33081.4|33061.4|33086.4|33066.4|33068.9|33048.9|12
1657754700000|2022-07-13 23:25:00|33083.2|33063.2|33066.4|33046.4|33086.4|33066.4|33066.4|33046.4|9
1657755000000|2022-07-13 23:30:00|33068.9|33048.9|33076.4|33056.4|33081.4|33061.4|33068.9|33048.9|23
1657755300000|2022-07-13 23:35:00|33078.9|33058.9|33063.9|33043.9|33078.9|33058.9|33061.4|33041.4|51
1657755600000|2022-07-13 23:40:00|33061.4|33041.4|33073.9|33053.9|33076.4|33056.4|33040.7|33020.7|40
1657755900000|2022-07-13 23:45:00|33076.4|33056.4|33103.9|33083.9|33103.9|33083.9|33071.4|33051.4|34
1657756200000|2022-07-13 23:50:00|33108.9|33088.9|33113.2|33093.2|33116.4|33096.4|33101.4|33081.4|21
1657756500000|2022-07-13 23:55:00|33111.4|33091.4|33133.9|33113.9|33133.9|33113.9|33106.4|33086.4|41
1657756800000|2022-07-14 00:00:00|33135.2|33115.2|33146.4|33126.4|33231.4|33211.4|33131.4|33111.4|182
1657757100000|2022-07-14 00:05:00|33148.9|33128.9|33145.7|33125.7|33173.2|33153.2|33126.4|33106.4|37
1657757400000|2022-07-14 00:10:00|33143.9|33123.9|33167.5|33147.5|33167.5|33147.5|33123.2|33103.2|46
1657757700000|2022-07-14 00:15:00|33166.8|33146.8|33145.7|33125.7|33188.9|33168.9|33136.4|33116.4|40
1657758000000|2022-07-14 00:20:00|33148.2|33128.2|33118.9|33098.9|33172.5|33152.5|33118.9|33098.9|31
1657758300000|2022-07-14 00:25:00|33110.2|33090.2|33133.9|33113.9|33146.4|33126.4|33101.4|33081.4|39
1657758600000|2022-07-14 00:30:00|33135.7|33115.7|33093.9|33073.9|33138.9|33118.9|33086.4|33066.4|33
1657758900000|2022-07-14 00:35:00|33092|33072|33106.4|33086.4|33106.4|33086.4|33076.4|33056.4|42
1657759200000|2022-07-14 00:40:00|33104.5|33084.5|33086.4|33066.4|33121.4|33101.4|33058.2|33038.2|51
1657759500000|2022-07-14 00:45:00|33088.2|33068.2|33066.4|33046.4|33091.4|33071.4|33062.5|33042.5|48
1657759800000|2022-07-14 00:50:00|33068.9|33048.9|33071.4|33051.4|33088.9|33068.9|33053.9|33033.9|38
1657760100000|2022-07-14 00:55:00|33075.7|33055.7|33078.2|33058.2|33091.4|33071.4|33066.4|33046.4|37
1657760400000|2022-07-14 01:00:00|33078.9|33058.9|33027.5|33007.5|33085.7|33065.7|32949.5|32929.5|726
1657760700000|2022-07-14 01:05:00|33021.4|33001.4|32998.9|32978.9|33030|33010|32964.5|32944.5|172
1657761000000|2022-07-14 01:10:00|33001.4|32981.4|32889.5|32869.5|33006.4|32986.4|32842|32822|336
1657761300000|2022-07-14 01:15:00|32887|32867|33013.9|32993.9|33037|33017|32887|32867|218
1657761600000|2022-07-14 01:20:00|33014.5|32994.5|33241.4|33221.4|33266.4|33246.4|33014.5|32994.5|489
1657761900000|2022-07-14 01:25:00|33239.5|33219.5|33138.9|33118.9|33239.5|33219.5|33103.2|33083.2|367
1657762200000|2022-07-14 01:30:00|33133.9|33113.9|33121.4|33101.4|33166.4|33146.4|33051.4|33031.4|248
1657762500000|2022-07-14 01:35:00|33122|33102|33067.5|33047.5|33126.4|33106.4|33054.5|33034.5|125
1657762800000|2022-07-14 01:40:00|33068.2|33048.2|33046.4|33026.4|33096.4|33076.4|33021.4|33001.4|154
1657763100000|2022-07-14 01:45:00|33050|33030|33073.9|33053.9|33126.4|33106.4|33046.4|33026.4|109
1657763400000|2022-07-14 01:50:00|33071.4|33051.4|33021.4|33001.4|33101.4|33081.4|32988.9|32968.9|152
1657763700000|2022-07-14 01:55:00|33018.9|32998.9|33098.9|33078.9|33132|33112|33018.9|32998.9|157
1657764000000|2022-07-14 02:00:00|33096.4|33076.4|33096.4|33076.4|33148.2|33128.2|33091.4|33071.4|91
1657764300000|2022-07-14 02:05:00|33090.9|33070.9|33088.9|33068.9|33148.9|33128.9|33061.4|33041.4|116
1657764600000|2022-07-14 02:10:00|33091.4|33071.4|33058.9|33038.9|33098.2|33078.2|33039.5|33019.5|95
1657764900000|2022-07-14 02:15:00|33056.4|33036.4|33066.4|33046.4|33066.4|33046.4|33042.7|33022.7|22
1657765200000|2022-07-14 02:20:00|33069.5|33049.5|33071.4|33051.4|33076.4|33056.4|33056.4|33036.4|22
1657765500000|2022-07-14 02:25:00|33073.2|33053.2|33049.5|33029.5|33096.4|33076.4|33031.4|33011.4|22
1657765800000|2022-07-14 02:30:00|33048.9|33028.9|33056.4|33036.4|33081.4|33061.4|33021.4|33001.4|95
1657766100000|2022-07-14 02:35:00|33053.9|33033.9|33136.4|33116.4|33188.2|33168.2|33051.4|33031.4|210
1657766400000|2022-07-14 02:40:00|33138.2|33118.2|33266.4|33246.4|33295.7|33275.7|33130.7|33110.7|215
1657766700000|2022-07-14 02:45:00|33267|33247|33201.4|33181.4|33306.4|33286.4|33198.9|33178.9|161
1657767000000|2022-07-14 02:50:00|33203.2|33183.2|33131.4|33111.4|33206.4|33186.4|33121.4|33101.4|160
1657767300000|2022-07-14 02:55:00|33133.9|33113.9|33169.5|33149.5|33206.4|33186.4|33133.9|33113.9|118
1657767600000|2022-07-14 03:00:00|33167.7|33147.7|33218.9|33198.9|33221.4|33201.4|33148.2|33128.2|177
1657767900000|2022-07-14 03:05:00|33216.4|33196.4|33200.7|33180.7|33228.2|33208.2|33179.5|33159.5|88
1657768200000|2022-07-14 03:10:00|33201.4|33181.4|33201.4|33181.4|33221.4|33201.4|33159.5|33139.5|86
1657768500000|2022-07-14 03:15:00|33197|33177|33169.1|33149.1|33226.4|33206.4|33144.1|33124.1|166
1657768800000|2022-07-14 03:20:00|33170.9|33150.9|33207.7|33187.7|33240.9|33220.9|33170.9|33150.9|122
1657769100000|2022-07-14 03:25:00|33208.4|33188.4|33213.4|33193.4|33250.9|33230.9|33165.9|33145.9|113
1657769400000|2022-07-14 03:30:00|33215.2|33195.2|33196.6|33176.6|33222.7|33202.7|33190.9|33170.9|47
1657769700000|2022-07-14 03:35:00|33195.9|33175.9|33210.9|33190.9|33220.9|33200.9|33195.9|33175.9|42
1657770000000|2022-07-14 03:40:00|33213.4|33193.4|33215.9|33195.9|33225.2|33205.2|33195.9|33175.9|34
1657770300000|2022-07-14 03:45:00|33214.1|33194.1|33199.1|33179.1|33220.2|33200.2|33185.9|33165.9|17
1657770600000|2022-07-14 03:50:00|33200.2|33180.2|33195.9|33175.9|33212.1|33192.1|33193.4|33173.4|11
1657770900000|2022-07-14 03:55:00|33197.7|33177.7|33203.4|33183.4|33222.7|33202.7|33197.7|33177.7|18
1657771200000|2022-07-14 04:00:00|33204.1|33184.1|33225.9|33205.9|33235.9|33215.9|33203.4|33183.4|33
1657771500000|2022-07-14 04:05:00|33226.6|33206.6|33190.9|33170.9|33228.4|33208.4|33188.4|33168.4|15
1657771800000|2022-07-14 04:10:00|33192.7|33172.7|33200.2|33180.2|33220.9|33200.9|33192.7|33172.7|29
1657772100000|2022-07-14 04:15:00|33200.9|33180.9|33198.4|33178.4|33214.1|33194.1|33195.9|33175.9|19
1657772400000|2022-07-14 04:20:00|33196.6|33176.6|33180.2|33160.2|33196.6|33176.6|33165.9|33145.9|30
1657772700000|2022-07-14 04:25:00|33180.9|33160.9|33183.4|33163.4|33193.4|33173.4|33175.9|33155.9|16
1657773000000|2022-07-14 04:30:00|33182.7|33162.7|33190.9|33170.9|33210.9|33190.9|33176.6|33156.6|44
1657773300000|2022-07-14 04:35:00|33193.4|33173.4|33213.4|33193.4|33220.2|33200.2|33193.4|33173.4|18
1657773600000|2022-07-14 04:40:00|33215.2|33195.2|33203.4|33183.4|33215.9|33195.9|33203.4|33183.4|14
1657773900000|2022-07-14 04:45:00|33205.2|33185.2|33202.7|33182.7|33208.4|33188.4|33170.9|33150.9|33
1657774200000|2022-07-14 04:50:00|33200.2|33180.2|33198.4|33178.4|33217.7|33197.7|33193.4|33173.4|60
1657774500000|2022-07-14 04:55:00|33200.9|33180.9|33158.4|33138.4|33203.4|33183.4|33133.4|33113.4|39
1657774800000|2022-07-14 05:00:00|33160.2|33140.2|33141.6|33121.6|33198.4|33178.4|33133.4|33113.4|60
1657775100000|2022-07-14 05:05:00|33143.4|33123.4|33135.9|33115.9|33161.6|33141.6|33125.9|33105.9|35
1657775400000|2022-07-14 05:10:00|33139.1|33119.1|33143.4|33123.4|33168.4|33148.4|33128.4|33108.4|35
1657775700000|2022-07-14 05:15:00|33141.6|33121.6|33140.9|33120.9|33158.4|33138.4|33130.9|33110.9|39
1657776000000|2022-07-14 05:20:00|33138.4|33118.4|33056.6|33036.6|33155.9|33135.9|33043.4|33023.4|137
1657776300000|2022-07-14 05:25:00|33058.4|33038.4|33046.6|33026.6|33068.4|33048.4|33018.4|32998.4|117
1657776600000|2022-07-14 05:30:00|33049.1|33029.1|32993.4|32973.4|33050.9|33030.9|32953.4|32933.4|350
1657776900000|2022-07-14 05:35:00|32992.7|32972.7|32920.9|32900.9|33030.9|33010.9|32918.4|32898.4|151
1657777200000|2022-07-14 05:40:00|32924.1|32904.1|32796.6|32776.6|32953.4|32933.4|32744.6|32724.6|466
1657777500000|2022-07-14 05:45:00|32793.4|32773.4|32790.9|32770.9|32833.4|32813.4|32740.9|32720.9|393
1657777800000|2022-07-14 05:50:00|32794.1|32774.1|32738.4|32718.4|32822.1|32802.1|32712.7|32692.7|270
1657778100000|2022-07-14 05:55:00|32734.1|32714.1|32730.9|32710.9|32803.4|32783.4|32650.9|32630.9|329
1657778400000|2022-07-14 06:00:00|32732.7|32712.7|32819.8|32799.8|32832.8|32812.8|32725.2|32705.2|171
1657778700000|2022-07-14 06:05:00|32819.1|32799.1|32809.8|32789.8|32869.1|32849.1|32786.6|32766.6|212
1657779000000|2022-07-14 06:10:00|32808|32788|32758.4|32738.4|32808|32788|32699.8|32679.8|203
1657779300000|2022-07-14 06:15:00|32759.8|32739.8|32739.8|32719.8|32768|32748|32718|32698|81
1657779600000|2022-07-14 06:20:00|32731.9|32711.9|32684.1|32664.1|32792.8|32772.8|32664.1|32644.1|130
1657779900000|2022-07-14 06:25:00|32686.6|32666.6|32660.5|32640.5|32721.6|32701.6|32659.8|32639.8|100
1657780200000|2022-07-14 06:30:00|32659.8|32639.8|32684.1|32664.1|32729.1|32709.1|32647.3|32627.3|110
1657780500000|2022-07-14 06:35:00|32674.8|32654.8|32674.1|32654.1|32721.6|32701.6|32659.8|32639.8|129
1657780800000|2022-07-14 06:40:00|32675.9|32655.9|32785.9|32765.9|32789.1|32769.1|32675.9|32655.9|149
1657781100000|2022-07-14 06:45:00|32786.6|32766.6|32824.1|32804.1|32889.6|32869.6|32786.6|32766.6|219
1657781400000|2022-07-14 06:50:00|32822.3|32802.3|32705.5|32685.5|32837.3|32817.3|32703|32683|149
1657781700000|2022-07-14 06:55:00|32703|32683|32634.1|32614.1|32749.8|32729.8|32625.5|32605.5|234
1657782000000|2022-07-14 07:00:00|32634.8|32614.8|32598.7|32578.7|32658.7|32638.7|32445.5|32425.5|573
1657782300000|2022-07-14 07:05:00|32600.5|32580.5|32619.4|32599.4|32671.2|32651.2|32548|32528|204
1657782600000|2022-07-14 07:10:00|32621.2|32601.2|32693.7|32673.7|32733.7|32713.7|32621.2|32601.2|159
1657782900000|2022-07-14 07:15:00|32695.5|32675.5|32703|32683|32781.2|32761.2|32681.2|32661.2|149
1657783200000|2022-07-14 07:20:00|32703.7|32683.7|32742.6|32722.6|32748.7|32728.7|32676.2|32656.2|102
1657783500000|2022-07-14 07:25:00|32743.7|32723.7|32661.2|32641.2|32753.7|32733.7|32633|32613|162
1657783800000|2022-07-14 07:30:00|32663.7|32643.7|32658.7|32638.7|32671.2|32651.2|32603.7|32583.7|185
1657784100000|2022-07-14 07:35:00|32656.9|32636.9|32667.3|32647.3|32749.8|32729.8|32642.3|32622.3|100
1657784400000|2022-07-14 07:40:00|32664.8|32644.8|32629.8|32609.8|32693.5|32673.5|32623|32603|97
1657784700000|2022-07-14 07:45:00|32617.3|32597.3|32668|32648|32719.1|32699.1|32612.3|32592.3|103
1657785000000|2022-07-14 07:50:00|32667.3|32647.3|32707.3|32687.3|32709.8|32689.8|32667.3|32647.3|108
1657785300000|2022-07-14 07:55:00|32709.8|32689.8|32719.8|32699.8|32749.8|32729.8|32697.3|32677.3|121
1657785600000|2022-07-14 08:00:00|32721.2|32701.2|32741|32721|32777.3|32757.3|32689.8|32669.8|113
1657785900000|2022-07-14 08:05:00|32744.8|32724.8|32796.6|32776.6|32804.8|32784.8|32722.3|32702.3|136
1657786200000|2022-07-14 08:10:00|32794.8|32774.8|32749.8|32729.8|32809.8|32789.8|32744.8|32724.8|117
1657786500000|2022-07-14 08:15:00|32748|32728|32716.6|32696.6|32759.1|32739.1|32648|32628|139
1657786800000|2022-07-14 08:20:00|32718.5|32698.5|32681|32661|32756|32736|32678.5|32658.5|75
1657787100000|2022-07-14 08:25:00|32683.5|32663.5|32687.8|32667.8|32726|32706|32676|32656|113
1657787400000|2022-07-14 08:30:00|32688.5|32668.5|32701.6|32681.6|32751|32731|32653.5|32633.5|101
1657787700000|2022-07-14 08:35:00|32703.5|32683.5|32636|32616|32732.8|32712.8|32621.6|32601.6|113
1657788000000|2022-07-14 08:40:00|32634.1|32614.1|32479.1|32459.1|32634.1|32614.1|32478.5|32458.5|259
1657788300000|2022-07-14 08:45:00|32481.6|32461.6|32490.3|32470.3|32540.3|32520.3|32471|32451|152
1657788600000|2022-07-14 08:50:00|32492.1|32472.1|32537.8|32517.8|32540.3|32520.3|32487.8|32467.8|105
1657788900000|2022-07-14 08:55:00|32539.6|32519.6|32553.5|32533.5|32583.5|32563.5|32539.2|32519.2|82
1657789200000|2022-07-14 09:00:00|32549.8|32529.8|32593.5|32573.5|32602.8|32582.8|32547.3|32527.3|80
1657789500000|2022-07-14 09:05:00|32592.8|32572.8|32577.1|32557.1|32595.3|32575.3|32558.5|32538.5|69
1657789800000|2022-07-14 09:10:00|32577.8|32557.8|32659.6|32639.6|32662.8|32642.8|32577.8|32557.8|119
1657790100000|2022-07-14 09:15:00|32661|32641|32687.8|32667.8|32692.8|32672.8|32625.3|32605.3|59
1657790400000|2022-07-14 09:20:00|32685.3|32665.3|32645.3|32625.3|32685.3|32665.3|32635.3|32615.3|26
1657790700000|2022-07-14 09:25:00|32640.3|32620.3|32630.3|32610.3|32712.8|32692.8|32605.3|32585.3|127
1657791000000|2022-07-14 09:30:00|32632.8|32612.8|32617.8|32597.8|32657.8|32637.8|32614.2|32594.2|64
1657791300000|2022-07-14 09:35:00|32620.3|32600.3|32680.3|32660.3|32680.3|32660.3|32620.3|32600.3|47
1657791600000|2022-07-14 09:40:00|32677.8|32657.8|32772.8|32752.8|32807.1|32787.1|32671|32651|221
1657791900000|2022-07-14 09:45:00|32771|32751|32791.7|32771.7|32805.3|32785.3|32762.8|32742.8|85
1657792200000|2022-07-14 09:50:00|32791|32771|32822.8|32802.8|32825.3|32805.3|32772.8|32752.8|74
1657792500000|2022-07-14 09:55:00|32822.1|32802.1|32795.3|32775.3|32825.3|32805.3|32772.8|32752.8|52
1657792800000|2022-07-14 10:00:00|32797.1|32777.1|32787.8|32767.8|32807.8|32787.8|32767.8|32747.8|65
1657793100000|2022-07-14 10:05:00|32787.1|32767.1|32782.8|32762.8|32812.8|32792.8|32780.3|32760.3|53
1657793400000|2022-07-14 10:10:00|32782.1|32762.1|32777.8|32757.8|32804.6|32784.6|32763.9|32743.9|55
1657793700000|2022-07-14 10:15:00|32775.3|32755.3|32767.1|32747.1|32780.3|32760.3|32749.2|32729.2|32
1657794000000|2022-07-14 10:20:00|32762.8|32742.8|32687.1|32667.1|32777.8|32757.8|32684.6|32664.6|115
1657794300000|2022-07-14 10:25:00|32687.8|32667.8|32717.8|32697.8|32737.8|32717.8|32686|32666|55
1657794600000|2022-07-14 10:30:00|32716|32696|32703.5|32683.5|32717.8|32697.8|32681.7|32661.7|47
1657794900000|2022-07-14 10:35:00|32705.3|32685.3|32712.8|32692.8|32717.8|32697.8|32684.2|32664.2|50
1657795200000|2022-07-14 10:40:00|32714.6|32694.6|32613.5|32593.5|32715.3|32695.3|32613.5|32593.5|129
1657795500000|2022-07-14 10:45:00|32609.9|32589.9|32584.2|32564.2|32655.3|32635.3|32576|32556|79
1657795800000|2022-07-14 10:50:00|32583.5|32563.5|32559.2|32539.2|32598.5|32578.5|32553.5|32533.5|157
1657796100000|2022-07-14 10:55:00|32558.5|32538.5|32578.5|32558.5|32628.9|32608.9|32549.2|32529.2|88
1657796400000|2022-07-14 11:00:00|32580.3|32560.3|32603.5|32583.5|32657.1|32637.1|32578.5|32558.5|114
1657796700000|2022-07-14 11:05:00|32606|32586|32646|32626|32647.8|32627.8|32599.2|32579.2|89
1657797000000|2022-07-14 11:10:00|32644.2|32624.2|32643.5|32623.5|32651|32631|32629.2|32609.2|46
1657797300000|2022-07-14 11:15:00|32638.5|32618.5|32638.5|32618.5|32656|32636|32621|32601|58
1657797600000|2022-07-14 11:20:00|32633.5|32613.5|32631|32611|32646|32626|32613.5|32593.5|58
1657797900000|2022-07-14 11:25:00|32629.2|32609.2|32656|32636|32656|32636|32598.5|32578.5|103
1657798200000|2022-07-14 11:30:00|32653.5|32633.5|32673.5|32653.5|32748.5|32728.5|32643.5|32623.5|361
1657798500000|2022-07-14 11:35:00|32669.9|32649.9|32673.9|32653.9|32676|32656|32633.5|32613.5|234
1657798800000|2022-07-14 11:40:00|32674.6|32654.6|32687.8|32667.8|32720.3|32700.3|32655.3|32635.3|131
1657799100000|2022-07-14 11:45:00|32686|32666|32636|32616|32697.8|32677.8|32633.5|32613.5|115
1657799400000|2022-07-14 11:50:00|32634.2|32614.2|32655.3|32635.3|32666|32646|32629.2|32609.2|75
1657799700000|2022-07-14 11:55:00|32657.8|32637.8|32638.5|32618.5|32657.8|32637.8|32606|32586|112
1657800000000|2022-07-14 12:00:00|32639.2|32619.2|32559.9|32539.9|32643.5|32623.5|32549.2|32529.2|256
1657800300000|2022-07-14 12:05:00|32561.7|32541.7|32524.9|32504.9|32589.9|32569.9|32516.7|32496.7|239
1657800600000|2022-07-14 12:10:00|32529.9|32509.9|32593.5|32573.5|32620.3|32600.3|32507.4|32487.4|330
1657800900000|2022-07-14 12:15:00|32594.2|32574.2|32680.3|32660.3|32682.8|32662.8|32577.8|32557.8|235
1657801200000|2022-07-14 12:20:00|32682.1|32662.1|32661.7|32641.7|32693.5|32673.5|32645.3|32625.3|175
1657801500000|2022-07-14 12:25:00|32661|32641|32692.1|32672.1|32704.6|32684.6|32659.9|32639.9|117
1657801800000|2022-07-14 12:30:00|32692.8|32672.8|32763.9|32743.9|32811.4|32791.4|32681|32661|351
1657802100000|2022-07-14 12:35:00|32764.6|32744.6|32741|32721|32794.6|32774.6|32725.3|32705.3|190
1657802400000|2022-07-14 12:40:00|32743.5|32723.5|32673.5|32653.5|32758.5|32738.5|32668.5|32648.5|165
1657802700000|2022-07-14 12:45:00|32671|32651|32656|32636|32712.1|32692.1|32631|32611|204
1657803000000|2022-07-14 12:50:00|32653.5|32633.5|32642.8|32622.8|32656|32636|32598.5|32578.5|254
1657803300000|2022-07-14 12:55:00|32641|32621|32532.1|32512.1|32650.3|32630.3|32526|32506|343
1657803600000|2022-07-14 13:00:00|32532.8|32512.8|32241|32221|32532.8|32512.8|32241|32221|1330
1657803900000|2022-07-14 13:05:00|32239.2|32219.2|32098.1|32078.1|32317.1|32297.1|32053.4|32033.4|1339
1657804200000|2022-07-14 13:10:00|32092.7|32072.7|32077.7|32057.7|32170.2|32150.2|32055.6|32035.6|725
1657804500000|2022-07-14 13:15:00|32092.7|32072.7|32115.2|32095.2|32202.7|32182.7|32090.2|32070.2|836
1657804800000|2022-07-14 13:20:00|32109.8|32089.8|31976.3|31956.3|32120.2|32100.2|31960.2|31940.2|958
1657805100000|2022-07-14 13:25:00|31972|31952|31957.7|31937.7|32001.3|31981.3|31907|31887|769
1657805400000|2022-07-14 13:30:00|31954.1|31934.1|31922.7|31902.7|31961.3|31941.3|31867.7|31847.7|667
1657805700000|2022-07-14 13:35:00|31920.9|31900.9|31836.3|31816.3|31932.4|31912.4|31833.8|31813.8|810
1657806000000|2022-07-14 13:40:00|31831.3|31811.3|31797.7|31777.7|31862.7|31842.7|31776.3|31756.3|697
1657806300000|2022-07-14 13:45:00|31795.2|31775.2|31856.3|31836.3|31873.1|31853.1|31762.7|31742.7|802
1657806600000|2022-07-14 13:50:00|31854.5|31834.5|32061.3|32041.3|32108.8|32088.8|31838.8|31818.8|847
1657806900000|2022-07-14 13:55:00|32059.5|32039.5|32012|31992|32074.5|32054.5|31973.1|31953.1|510
1657807200000|2022-07-14 14:00:00|32016.3|31996.3|31874.9|31854.9|32016.3|31996.3|31869.9|31849.9|540
1657807500000|2022-07-14 14:05:00|31886|31866|31946.7|31926.7|31972.4|31952.4|31886|31866|293
1657807800000|2022-07-14 14:10:00|31945.6|31925.6|32059.9|32039.9|32074.2|32054.2|31899.9|31879.9|415
1657808100000|2022-07-14 14:15:00|32064.2|32044.2|32174.2|32154.2|32201|32181|32064.2|32044.2|631
1657808400000|2022-07-14 14:20:00|32176.7|32156.7|32139.2|32119.2|32186|32166|32085.6|32065.6|448
1657808700000|2022-07-14 14:25:00|32139.9|32119.9|32045.6|32025.6|32142.4|32122.4|32009.9|31989.9|526
1657809000000|2022-07-14 14:30:00|32043.1|32023.1|32026.4|32006.4|32054.9|32034.9|31943.5|31923.5|598
1657809300000|2022-07-14 14:35:00|32028.2|32008.2|32103.5|32083.5|32107.8|32087.8|32022.8|32002.8|434
1657809600000|2022-07-14 14:40:00|32099.2|32079.2|32202.1|32182.1|32217.1|32197.1|32082.8|32062.8|422
1657809900000|2022-07-14 14:45:00|32199.6|32179.6|32187.1|32167.1|32199.6|32179.6|32126|32106|271
1657810200000|2022-07-14 14:50:00|32192.8|32172.8|32277.1|32257.1|32303.9|32283.9|32192.8|32172.8|525
1657810500000|2022-07-14 14:55:00|32278.5|32258.5|32207.1|32187.1|32282.1|32262.1|32169.6|32149.6|336
1657810800000|2022-07-14 15:00:00|32207.8|32187.8|32292.4|32272.4|32361.7|32341.7|32207.8|32187.8|652
1657811100000|2022-07-14 15:05:00|32294.2|32274.2|32318.5|32298.5|32324.2|32304.2|32238.1|32218.1|329
1657811400000|2022-07-14 15:10:00|32314.9|32294.9|32238.5|32218.5|32318.5|32298.5|32226|32206|327
1657811700000|2022-07-14 15:15:00|32236.7|32216.7|32382.4|32362.4|32436|32416|32219.2|32199.2|652
1657812000000|2022-07-14 15:20:00|32384.9|32364.9|32336.7|32316.7|32389.9|32369.9|32320.6|32300.6|237
1657812300000|2022-07-14 15:25:00|32337.4|32317.4|32360.3|32340.3|32383.5|32363.5|32312.4|32292.4|155
1657812600000|2022-07-14 15:30:00|32362.1|32342.1|32348.5|32328.5|32373.5|32353.5|32296|32276|247
1657812900000|2022-07-14 15:35:00|32350.3|32330.3|32416.7|32396.7|32422.8|32402.8|32298.5|32278.5|308
1657813200000|2022-07-14 15:40:00|32421|32401|32368.5|32348.5|32477.8|32457.8|32356.7|32336.7|591
1657813500000|2022-07-14 15:45:00|32366|32346|32327.8|32307.8|32383.5|32363.5|32304.9|32284.9|353
1657813800000|2022-07-14 15:50:00|32329.6|32309.6|32358.9|32338.9|32446.4|32426.4|32327.8|32307.8|497
1657814100000|2022-07-14 15:55:00|32357.1|32337.1|32327.1|32307.1|32369.6|32349.6|32302.1|32282.1|379
1657814400000|2022-07-14 16:00:00|32328.9|32308.9|32229.6|32209.6|32329.6|32309.6|32206.7|32186.7|455
1657814700000|2022-07-14 16:05:00|32232.1|32212.1|32199.6|32179.6|32247.1|32227.1|32197.1|32177.1|244
1657815000000|2022-07-14 16:10:00|32197.8|32177.8|32193.5|32173.5|32207.1|32187.1|32163.5|32143.5|191
1657815300000|2022-07-14 16:15:00|32191.7|32171.7|32219.6|32199.6|32224.6|32204.6|32154.2|32134.2|192
1657815600000|2022-07-14 16:20:00|32217.1|32197.1|32052.1|32032.1|32217.1|32197.1|32045.7|32025.7|518
1657815900000|2022-07-14 16:25:00|32054.6|32034.6|32099.6|32079.6|32133.9|32113.9|32054.6|32034.6|200
1657816200000|2022-07-14 16:30:00|32101.4|32081.4|32094.6|32074.6|32139.6|32119.6|32090.3|32070.3|243
1657816500000|2022-07-14 16:35:00|32096.4|32076.4|32119.6|32099.6|32129.6|32109.6|32047.8|32027.8|321
1657816800000|2022-07-14 16:40:00|32121.4|32101.4|32148.9|32128.9|32171.4|32151.4|32087.8|32067.8|259
1657817100000|2022-07-14 16:45:00|32149.6|32129.6|32058.9|32038.9|32166.4|32146.4|32017.8|31997.8|425
1657817400000|2022-07-14 16:50:00|32062.1|32042.1|32107.1|32087.1|32137.1|32117.1|32044.6|32024.6|242
1657817700000|2022-07-14 16:55:00|32105.3|32085.3|32171|32151|32176|32156|32054.6|32034.6|753
1657818000000|2022-07-14 17:00:00|32168.5|32148.5|32222.1|32202.1|32237.1|32217.1|32143.5|32123.5|396
1657818300000|2022-07-14 17:05:00|32222.8|32202.8|32182.8|32162.8|32222.8|32202.8|32164.9|32144.9|147
1657818600000|2022-07-14 17:10:00|32184.6|32164.6|32114.9|32094.9|32185.3|32165.3|32109.9|32089.9|149
1657818900000|2022-07-14 17:15:00|32118.5|32098.5|32174.9|32154.9|32179.9|32159.9|32100.6|32080.6|95
1657819200000|2022-07-14 17:20:00|32175.6|32155.6|32154.9|32134.9|32207.4|32187.4|32154.9|32134.9|109
1657819500000|2022-07-14 17:25:00|32157.4|32137.4|32136.7|32116.7|32162.4|32142.4|32136.7|32116.7|65
1657819800000|2022-07-14 17:30:00|32137.4|32117.4|32047.1|32027.1|32137.4|32117.4|32023.9|32003.9|260
1657820100000|2022-07-14 17:35:00|32048.9|32028.9|32049.6|32029.6|32059.6|32039.6|32024.9|32004.9|145
1657820400000|2022-07-14 17:40:00|32050.3|32030.3|32061.4|32041.4|32091.4|32071.4|32050.3|32030.3|135
1657820700000|2022-07-14 17:45:00|32062.1|32042.1|32057.8|32037.8|32062.8|32042.8|31982.8|31962.8|215
1657821000000|2022-07-14 17:50:00|32059.6|32039.6|32003.5|31983.5|32082.1|32062.1|32003.5|31983.5|110
1657821300000|2022-07-14 17:55:00|32006|31986|32051|32031|32062.1|32042.1|32006|31986|92
1657821600000|2022-07-14 18:00:00|32050.3|32030.3|32086|32066|32091|32071|32043.5|32023.5|80
1657821900000|2022-07-14 18:05:00|32087.8|32067.8|32149.9|32129.9|32152.8|32132.8|32083.5|32063.5|105
1657822200000|2022-07-14 18:10:00|32148.2|32128.2|32191|32171|32191|32171|32146|32126|94
1657822500000|2022-07-14 18:15:00|32192.8|32172.8|32266|32246|32271|32251|32192.8|32172.8|140
1657822800000|2022-07-14 18:20:00|32267.8|32247.8|32292.8|32272.8|32328.5|32308.5|32267.8|32247.8|159
1657823100000|2022-07-14 18:25:00|32293.5|32273.5|32308.5|32288.5|32325.3|32305.3|32276|32256|62
1657823400000|2022-07-14 18:30:00|32311|32291|32348.5|32328.5|32360.3|32340.3|32296|32276|182
1657823700000|2022-07-14 18:35:00|32350.3|32330.3|32446|32426|32446|32426|32341|32321|111
1657824000000|2022-07-14 18:40:00|32447.8|32427.8|32366|32346|32451|32431|32363.5|32343.5|110
1657824300000|2022-07-14 18:45:00|32363.5|32343.5|32391|32371|32408.5|32388.5|32363.5|32343.5|16
1657824600000|2022-07-14 18:50:00|32398.5|32378.5|32373.5|32353.5|32398.5|32378.5|32363.5|32343.5|71
1657824900000|2022-07-14 18:55:00|32371|32351|32383.5|32363.5|32406|32386|32368.5|32348.5|50
1657825200000|2022-07-14 19:00:00|32381.8|32361.8|32351.8|32331.8|32406|32386|32343.5|32323.5|42
1657825500000|2022-07-14 19:05:00|32353.5|32333.5|32329.3|32309.3|32358.5|32338.5|32321|32301|62
1657825800000|2022-07-14 19:10:00|32328.5|32308.5|32343.5|32323.5|32346|32326|32323.5|32303.5|24
1657826100000|2022-07-14 19:15:00|32346.8|32326.8|32358.5|32338.5|32373.5|32353.5|32338.5|32318.5|39
1657826400000|2022-07-14 19:20:00|32357.8|32337.8|32363.5|32343.5|32386|32366|32353.5|32333.5|28
1657826700000|2022-07-14 19:25:00|32366|32346|32378.5|32358.5|32382.8|32362.8|32360.3|32340.3|30
1657827000000|2022-07-14 19:30:00|32381|32361|32346|32326|32381|32361|32346|32326|59
1657827300000|2022-07-14 19:35:00|32344.3|32324.3|32341|32321|32353.5|32333.5|32331.8|32311.8|45
1657827600000|2022-07-14 19:40:00|32338.5|32318.5|32331.8|32311.8|32341|32321|32326|32306|33
1657827900000|2022-07-14 19:45:00|32333.5|32313.5|32336.1|32316.1|32341|32321|32316.1|32296.1|40
1657828200000|2022-07-14 19:50:00|32339.6|32319.6|32336.1|32316.1|32352.1|32332.1|32326.1|32306.1|45
1657828500000|2022-07-14 19:55:00|32333.6|32313.6|32321.1|32301.1|32346.1|32326.1|32318.6|32298.6|61
1657828800000|2022-07-14 20:00:00|32318.6|32298.6|32366.1|32346.1|32381.1|32361.1|32318.6|32298.6|72
1657829100000|2022-07-14 20:05:00|32371.1|32351.1|32351.1|32331.1|32378.6|32358.6|32348.6|32328.6|46
1657829400000|2022-07-14 20:10:00|32352.8|32332.8|32360.3|32340.3|32362.1|32342.1|32352.8|32332.8|13
1657829700000|2022-07-14 20:15:00|32358.6|32338.6|32351.1|32331.1|32360.3|32340.3|32339.3|32319.3|15
1657830000000|2022-07-14 20:20:00|32353.6|32333.6|32328.6|32308.6|32357.8|32337.8|32322.8|32302.8|31
1657830300000|2022-07-14 20:25:00|32327.8|32307.8|32327.8|32307.8|32328.6|32308.6|32322.8|32302.8|27
1657830600000|2022-07-14 20:30:00|32329.3|32309.3|32328.6|32308.6|32338.6|32318.6|32328.6|32308.6|39
1657830900000|2022-07-14 20:35:00|32331.1|32311.1|32333.6|32313.6|32336.1|32316.1|32331.1|32311.1|15
1657831200000|2022-07-14 20:40:00|32331.8|32311.8|32328.6|32308.6|32333.6|32313.6|32328.6|32308.6|7
1657831500000|2022-07-14 20:45:00|32323.6|32303.6|32316.1|32296.1|32330.3|32310.3|32305|32285|44
1657831800000|2022-07-14 20:50:00|32317.8|32297.8|32326.1|32306.1|32333.6|32313.6|32308.6|32288.6|33
1657832100000|2022-07-14 20:55:00|32328.6|32308.6|32276.1|32256.1|32328.6|32308.6|32274.3|32254.3|62
1657836000000|2022-07-14 22:00:00|32342.8|32322.8|32346.1|32326.1|32363.6|32343.6|32286.8|32266.8|73
1657836300000|2022-07-14 22:05:00|32344.3|32324.3|32361.1|32341.1|32362.9|32342.9|32333.6|32313.6|16
1657836600000|2022-07-14 22:10:00|32358.6|32338.6|32341.1|32321.1|32358.6|32338.6|32341.1|32321.1|7
1657836900000|2022-07-14 22:15:00|32338.6|32318.6|32346.1|32326.1|32353.6|32333.6|32338.6|32318.6|12
1657837200000|2022-07-14 22:20:00|32348.6|32328.6|32351.1|32331.1|32351.1|32331.1|32343.6|32323.6|6
1657837500000|2022-07-14 22:25:00|32348.6|32328.6|32361.1|32341.1|32366.1|32346.1|32348.6|32328.6|27
1657837800000|2022-07-14 22:30:00|32358.6|32338.6|32363.6|32343.6|32367.9|32347.9|32351.1|32331.1|19
1657838100000|2022-07-14 22:35:00|32361.8|32341.8|32366.1|32346.1|32368.6|32348.6|32353.6|32333.6|5
1657838400000|2022-07-14 22:40:00|32368.6|32348.6|32373.6|32353.6|32376.1|32356.1|32368.6|32348.6|15
1657838700000|2022-07-14 22:45:00|32374.3|32354.3|32388.6|32368.6|32406.1|32386.1|32373.6|32353.6|48
1657839000000|2022-07-14 22:50:00|32386.8|32366.8|32371.1|32351.1|32388.6|32368.6|32368.6|32348.6|28
1657839300000|2022-07-14 22:55:00|32368.6|32348.6|32341.8|32321.8|32371.1|32351.1|32339.3|32319.3|23
1657839600000|2022-07-14 23:00:00|32340|32320|32341.1|32321.1|32343.6|32323.6|32331.1|32311.1|25
1657839900000|2022-07-14 23:05:00|32343.6|32323.6|32343.6|32323.6|32346.1|32326.1|32338.6|32318.6|7
1657840200000|2022-07-14 23:10:00|32341.1|32321.1|32313.6|32293.6|32341.1|32321.1|32313.6|32293.6|16
1657840500000|2022-07-14 23:15:00|32309.3|32289.3|32301.1|32281.1|32311.1|32291.1|32290|32270|57
1657840800000|2022-07-14 23:20:00|32299.3|32279.3|32298.6|32278.6|32303.6|32283.6|32283.6|32263.6|23
1657841100000|2022-07-14 23:25:00|32301.1|32281.1|32323.6|32303.6|32333.6|32313.6|32301.1|32281.1|17
1657841400000|2022-07-14 23:30:00|32326.1|32306.1|32338.6|32318.6|32338.6|32318.6|32318.6|32298.6|13
1657841700000|2022-07-14 23:35:00|32341.1|32321.1|32333.6|32313.6|32348.6|32328.6|32328.6|32308.6|23
1657842000000|2022-07-14 23:40:00|32335.4|32315.4|32339.3|32319.3|32362.9|32342.9|32335.4|32315.4|26
1657842300000|2022-07-14 23:45:00|32341.8|32321.8|32301.1|32281.1|32341.8|32321.8|32301.1|32281.1|73
1657842600000|2022-07-14 23:50:00|32299.3|32279.3|32281.1|32261.1|32308.6|32288.6|32271.1|32251.1|68
1657842900000|2022-07-14 23:55:00|32283.6|32263.6|32314.3|32294.3|32314.3|32294.3|32283.6|32263.6|11
1657843200000|2022-07-15 00:00:00|32312.5|32292.5|32270.4|32250.4|32316.1|32296.1|32236.1|32216.1|146
1657843500000|2022-07-15 00:05:00|32271.1|32251.1|32248.6|32228.6|32298.6|32278.6|32226.1|32206.1|86
1657843800000|2022-07-15 00:10:00|32243.6|32223.6|32235.4|32215.4|32254.3|32234.3|32218.6|32198.6|48
1657844100000|2022-07-15 00:15:00|32237.9|32217.9|32226.1|32206.1|32258.6|32238.6|32226.1|32206.1|44
1657844400000|2022-07-15 00:20:00|32224.3|32204.3|32118.6|32098.6|32224.3|32204.3|32118.6|32098.6|124
1657844700000|2022-07-15 00:25:00|32120.4|32100.4|32098.6|32078.6|32133.6|32113.6|32073.6|32053.6|141
1657845000000|2022-07-15 00:30:00|32097.9|32077.9|32153.6|32133.6|32158.6|32138.6|32063.6|32043.6|95
1657845300000|2022-07-15 00:35:00|32145.7|32125.7|32118.6|32098.6|32148.6|32128.6|32106.1|32086.1|38
1657845600000|2022-07-15 00:40:00|32121.1|32101.1|32148.6|32128.6|32155.4|32135.4|32116.8|32096.8|36
1657845900000|2022-07-15 00:45:00|32146.1|32126.1|32203.6|32183.6|32203.6|32183.6|32138.6|32118.6|51
1657846200000|2022-07-15 00:50:00|32202.9|32182.9|32197.2|32177.2|32205|32185|32151.8|32131.8|52
1657846500000|2022-07-15 00:55:00|32198.6|32178.6|32173.6|32153.6|32208.6|32188.6|32161.8|32141.8|54
1657846800000|2022-07-15 01:00:00|32175.4|32155.4|32205.7|32185.7|32348.6|32328.6|32171.8|32151.8|432
1657847100000|2022-07-15 01:05:00|32207.5|32187.5|32153.2|32133.2|32217.5|32197.5|32104.3|32084.3|133
1657847400000|2022-07-15 01:10:00|32155|32135|32152.5|32132.5|32172.5|32152.5|32085.7|32065.7|99
1657847700000|2022-07-15 01:15:00|32150.7|32130.7|32122.5|32102.5|32186.5|32166.5|32122.5|32102.5|45
1657848000000|2022-07-15 01:20:00|32120.8|32100.8|32095|32075|32155|32135|32068.3|32048.3|109
1657848300000|2022-07-15 01:25:00|32096.8|32076.8|32087.5|32067.5|32104.3|32084.3|32015|31995|132
1657848600000|2022-07-15 01:30:00|32086.8|32066.8|32135|32115|32179.3|32159.3|32077.5|32057.5|100
1657848900000|2022-07-15 01:35:00|32142.5|32122.5|32155|32135|32160|32140|32077.5|32057.5|98
1657849200000|2022-07-15 01:40:00|32152.5|32132.5|32140|32120|32172.5|32152.5|32102.5|32082.5|120
1657849500000|2022-07-15 01:45:00|32138.3|32118.3|32237.5|32217.5|32237.5|32217.5|32120|32100|145
1657849800000|2022-07-15 01:50:00|32235|32215|32215|32195|32280|32260|32212.5|32192.5|122
1657850100000|2022-07-15 01:55:00|32213.3|32193.3|32336.8|32316.8|32346.1|32326.1|32203.6|32183.6|129
1657850400000|2022-07-15 02:00:00|32332.5|32312.5|32301.8|32281.8|32341.8|32321.8|32229.3|32209.3|188
1657850700000|2022-07-15 02:05:00|32303.6|32283.6|32352.9|32332.9|32352.9|32332.9|32275|32255|114
1657851000000|2022-07-15 02:10:00|32353.6|32333.6|32383.6|32363.6|32412.9|32392.9|32341.1|32321.1|405
1657851300000|2022-07-15 02:15:00|32381.8|32361.8|32405.4|32385.4|32405.4|32385.4|32341.1|32321.1|80
1657851600000|2022-07-15 02:20:00|32403.6|32383.6|32390.4|32370.4|32443.6|32423.6|32390.4|32370.4|94
1657851900000|2022-07-15 02:25:00|32392.2|32372.2|32414.3|32394.3|32419.3|32399.3|32392.2|32372.2|57
1657852200000|2022-07-15 02:30:00|32416.8|32396.8|32319.7|32299.7|32426.8|32406.8|32295.8|32275.8|180
1657852500000|2022-07-15 02:35:00|32324|32304|32260.4|32240.4|32334|32314|32247.9|32227.9|222
1657852800000|2022-07-15 02:40:00|32261.1|32241.1|32246.9|32226.9|32282.2|32262.2|32230.4|32210.4|140
1657853100000|2022-07-15 02:45:00|32249.4|32229.4|32127.9|32107.9|32261.2|32241.2|32126.2|32106.2|266
1657853400000|2022-07-15 02:50:00|32129.7|32109.7|32167.9|32147.9|32177.9|32157.9|32113.7|32093.7|131
1657853700000|2022-07-15 02:55:00|32165.4|32145.4|32147.9|32127.9|32186.2|32166.2|32126.2|32106.2|51
1657854000000|2022-07-15 03:00:00|32146.2|32126.2|32092.9|32072.9|32153.7|32133.7|32056.2|32036.2|148
1657854300000|2022-07-15 03:05:00|32091.9|32071.9|32041.2|32021.2|32091.9|32071.9|32031.9|32011.9|225
1657854600000|2022-07-15 03:10:00|32040.4|32020.4|32038.7|32018.7|32095.4|32075.4|32031.2|32011.2|78
1657854900000|2022-07-15 03:15:00|32036.2|32016.2|31926.2|31906.2|32036.2|32016.2|31918.7|31898.7|360
1657855200000|2022-07-15 03:20:00|31918.7|31898.7|31806.2|31786.2|31918.7|31898.7|31729.4|31709.4|828
1657855500000|2022-07-15 03:25:00|31802.6|31782.6|31743.3|31723.3|31889.4|31869.4|31740.8|31720.8|270
1657855800000|2022-07-15 03:30:00|31745.1|31725.1|31789.4|31769.4|31791.9|31771.9|31741.9|31721.9|143
1657856100000|2022-07-15 03:35:00|31784.4|31764.4|31794.4|31774.4|31806.9|31786.9|31764.4|31744.4|88
1657856400000|2022-07-15 03:40:00|31793.7|31773.7|31841.2|31821.2|31841.9|31821.9|31784.4|31764.4|80
1657856700000|2022-07-15 03:45:00|31842.9|31822.9|31840.1|31820.1|31851.2|31831.2|31804.4|31784.4|52
1657857000000|2022-07-15 03:50:00|31839.4|31819.4|31826.9|31806.9|31854.4|31834.4|31811.9|31791.9|65
1657857300000|2022-07-15 03:55:00|31825.1|31805.1|31879.4|31859.4|31884.4|31864.4|31821.9|31801.9|49
1657857600000|2022-07-15 04:00:00|31880.1|31860.1|31891.9|31871.9|31891.9|31871.9|31871.9|31851.9|77
1657857900000|2022-07-15 04:05:00|31890.1|31870.1|31886.9|31866.9|31896.9|31876.9|31882.6|31862.6|51
1657858200000|2022-07-15 04:10:00|31885.1|31865.1|31891.9|31871.9|31896.9|31876.9|31879.4|31859.4|39
1657858500000|2022-07-15 04:15:00|31889.4|31869.4|31880.9|31860.9|31897.6|31877.6|31874.4|31854.4|54
1657858800000|2022-07-15 04:20:00|31882.6|31862.6|31891.9|31871.9|31898.4|31878.4|31865.9|31845.9|48
1657859100000|2022-07-15 04:25:00|31891.2|31871.2|31870.9|31850.9|31891.2|31871.2|31853.4|31833.4|44
1657859400000|2022-07-15 04:30:00|31872.6|31852.6|31951.6|31931.6|31951.6|31931.6|31872.6|31852.6|122
1657859700000|2022-07-15 04:35:00|31953.4|31933.4|31911.9|31891.9|31953.4|31933.4|31900.1|31880.1|50
1657860000000|2022-07-15 04:40:00|31913.7|31893.7|31891.9|31871.9|31917.6|31897.6|31890.1|31870.1|26
1657860300000|2022-07-15 04:45:00|31892.6|31872.6|31952.6|31932.6|31979.4|31959.4|31890.9|31870.9|56
1657860600000|2022-07-15 04:50:00|31944.4|31924.4|31907.6|31887.6|31944.4|31924.4|31898.4|31878.4|29
1657860900000|2022-07-15 04:55:00|31909.4|31889.4|31915.1|31895.1|31934.4|31914.4|31909.4|31889.4|23
1657861200000|2022-07-15 05:00:00|31916.9|31896.9|31855.9|31835.9|31921.9|31901.9|31849.4|31829.4|73
1657861500000|2022-07-15 05:05:00|31853.4|31833.4|31813.4|31793.4|31853.4|31833.4|31795.9|31775.9|115
1657861800000|2022-07-15 05:10:00|31810.9|31790.9|31830.9|31810.9|31870.1|31850.1|31804.8|31784.8|60
1657862100000|2022-07-15 05:15:00|31825.9|31805.9|31838.4|31818.4|31844.1|31824.1|31787.7|31767.7|86
1657862400000|2022-07-15 05:20:00|31836.6|31816.6|31815.2|31795.2|31839.4|31819.4|31808.4|31788.4|72
1657862700000|2022-07-15 05:25:00|31805.9|31785.9|31784.4|31764.4|31830.2|31810.2|31765.2|31745.2|82
1657863000000|2022-07-15 05:30:00|31785.2|31765.2|31708.4|31688.4|31785.2|31765.2|31640.9|31620.9|530
1657863300000|2022-07-15 05:35:00|31706.6|31686.6|31713.4|31693.4|31777.7|31757.7|31677.7|31657.7|150
1657863600000|2022-07-15 05:40:00|31711.6|31691.6|31630.9|31610.9|31735.9|31715.9|31598.4|31578.4|231
1657863900000|2022-07-15 05:45:00|31628.4|31608.4|31650.9|31630.9|31745.2|31725.2|31620.9|31600.9|329
1657864200000|2022-07-15 05:50:00|31653.4|31633.4|31696.9|31676.9|31748.7|31728.7|31649.1|31629.1|204
1657864500000|2022-07-15 05:55:00|31689.4|31669.4|31689.4|31669.4|31729.4|31709.4|31636.9|31616.9|126
1657864800000|2022-07-15 06:00:00|31691.9|31671.9|31691.9|31671.9|31729.4|31709.4|31644.4|31624.4|155
1657865100000|2022-07-15 06:05:00|31692.7|31672.7|31677.7|31657.7|31692.7|31672.7|31614.4|31594.4|124
1657865400000|2022-07-15 06:10:00|31679.4|31659.4|31709.4|31689.4|31743.7|31723.7|31655.2|31635.2|87
1657865700000|2022-07-15 06:15:00|31711.9|31691.9|31718.7|31698.7|31734.4|31714.4|31667.7|31647.7|91
1657866000000|2022-07-15 06:20:00|31719.4|31699.4|31697|31677|31749.4|31729.4|31686.9|31666.9|80
1657866300000|2022-07-15 06:25:00|31694.5|31674.5|31674.5|31654.5|31697|31677|31644.5|31624.5|101
1657866600000|2022-07-15 06:30:00|31669.5|31649.5|31559.5|31539.5|31699.5|31679.5|31549.5|31529.5|286
1657866900000|2022-07-15 06:35:00|31557.7|31537.7|31549.5|31529.5|31581.2|31561.2|31477|31457|347
1657867200000|2022-07-15 06:40:00|31547|31527|31504.5|31484.5|31571.2|31551.2|31469.5|31449.5|221
1657867500000|2022-07-15 06:45:00|31507|31487|31446.2|31426.2|31522.3|31502.3|31432.7|31412.7|312
1657867800000|2022-07-15 06:50:00|31451.2|31431.2|31427.7|31407.7|31451.2|31431.2|31364.5|31344.5|316
1657868100000|2022-07-15 06:55:00|31424.5|31404.5|31347.7|31327.7|31475.5|31455.5|31337|31317|207
1657868400000|2022-07-15 07:00:00|31347|31327|31429.5|31409.5|31436.2|31416.2|31342|31322|236
1657868700000|2022-07-15 07:05:00|31432|31412|31385.5|31365.5|31468|31448|31363|31343|179
1657869000000|2022-07-15 07:10:00|31383.7|31363.7|31479.5|31459.5|31494.8|31474.8|31383|31363|143
1657869300000|2022-07-15 07:15:00|31478.7|31458.7|31479.5|31459.5|31498|31478|31404.5|31384.5|177
1657869600000|2022-07-15 07:20:00|31477|31457|31541.2|31521.2|31552|31532|31449.5|31429.5|235
1657869900000|2022-07-15 07:25:00|31543|31523|31785.5|31765.5|31785.5|31765.5|31543|31523|665
1657870200000|2022-07-15 07:30:00|31782.3|31762.3|31709.8|31689.8|31783|31763|31689.8|31669.8|250
1657870500000|2022-07-15 07:35:00|31708|31688|31708.7|31688.7|31723|31703|31672|31652|150
1657870800000|2022-07-15 07:40:00|31703.7|31683.7|31716.3|31696.3|31718.8|31698.8|31666.2|31646.2|106
1657871100000|2022-07-15 07:45:00|31713.8|31693.8|31635.2|31615.2|31722|31702|31634.5|31614.5|155
1657871400000|2022-07-15 07:50:00|31634.5|31614.5|31550.2|31530.2|31634.5|31614.5|31537|31517|128
1657871700000|2022-07-15 07:55:00|31552|31532|31598.8|31578.8|31613.8|31593.8|31545.2|31525.2|90
1657872000000|2022-07-15 08:00:00|31597|31577|31559.5|31539.5|31597.7|31577.7|31542|31522|84
1657872300000|2022-07-15 08:05:00|31561.3|31541.3|31619.5|31599.5|31637|31617|31561.3|31541.3|163
1657872600000|2022-07-15 08:10:00|31615.2|31595.2|31564.5|31544.5|31617|31597|31559.5|31539.5|68
1657872900000|2022-07-15 08:15:00|31562|31542|31538|31518|31587.3|31567.3|31538|31518|62
1657873200000|2022-07-15 08:20:00|31540.5|31520.5|31528|31508|31553|31533|31513|31493|156
1657873500000|2022-07-15 08:25:00|31528.8|31508.8|31461.3|31441.3|31545.5|31525.5|31445.5|31425.5|149
1657873800000|2022-07-15 08:30:00|31463|31443|31489.8|31469.8|31543.3|31523.3|31463|31443|108
1657874100000|2022-07-15 08:35:00|31489.1|31469.1|31429.8|31409.8|31516.6|31496.6|31428|31408|104
1657874400000|2022-07-15 08:40:00|31430.5|31410.5|31482.3|31462.3|31517.3|31497.3|31423|31403|116
1657874700000|2022-07-15 08:45:00|31479.8|31459.8|31612.3|31592.3|31612.3|31592.3|31469.1|31449.1|88
1657875000000|2022-07-15 08:50:00|31618.3|31598.3|31739.8|31719.8|31746.6|31726.6|31612.3|31592.3|293
1657875300000|2022-07-15 08:55:00|31739.1|31719.1|31698|31678|31739.1|31719.1|31682.3|31662.3|132
1657875600000|2022-07-15 09:00:00|31699.8|31679.8|31693.8|31673.8|31727.3|31707.3|31687.3|31667.3|96
1657875900000|2022-07-15 09:05:00|31695.5|31675.5|31731.6|31711.6|31731.6|31711.6|31671.3|31651.3|110
1657876200000|2022-07-15 09:10:00|31729.8|31709.8|31709.8|31689.8|31736.6|31716.6|31693|31673|72
1657876500000|2022-07-15 09:15:00|31715.5|31695.5|31678.1|31658.1|31734.8|31714.8|31673.8|31653.8|131
1657876800000|2022-07-15 09:20:00|31677.3|31657.3|31656.3|31636.3|31684.1|31664.1|31653.8|31633.8|88
1657877100000|2022-07-15 09:25:00|31657|31637|31663.1|31643.1|31699.8|31679.8|31656.3|31636.3|64
1657877400000|2022-07-15 09:30:00|31662.3|31642.3|31656.6|31636.6|31669.8|31649.8|31624.8|31604.8|111
1657877700000|2022-07-15 09:35:00|31657.3|31637.3|31652.3|31632.3|31668.1|31648.1|31610.6|31590.6|133
1657878000000|2022-07-15 09:40:00|31654.1|31634.1|31657.3|31637.3|31693.1|31673.1|31637.3|31617.3|66
1657878300000|2022-07-15 09:45:00|31655.6|31635.6|31617.3|31597.3|31672.3|31652.3|31617.3|31597.3|51
1657878600000|2022-07-15 09:50:00|31615.6|31595.6|31615.9|31595.9|31652.3|31632.3|31597.3|31577.3|131
1657878900000|2022-07-15 09:55:00|31624.4|31604.4|31608.4|31588.4|31665.1|31645.1|31605.9|31585.9|51
1657879200000|2022-07-15 10:00:00|31600.9|31580.9|31615.9|31595.9|31623.4|31603.4|31598.4|31578.4|67
1657879500000|2022-07-15 10:05:00|31617.6|31597.6|31676.9|31656.9|31692.6|31672.6|31600.9|31580.9|98
1657879800000|2022-07-15 10:10:00|31679.4|31659.4|31694.4|31674.4|31716.9|31696.9|31669.4|31649.4|94
1657880100000|2022-07-15 10:15:00|31691.9|31671.9|31675.1|31655.1|31715.4|31695.4|31672.6|31652.6|58
1657880400000|2022-07-15 10:20:00|31674.4|31654.4|31658.7|31638.7|31708.7|31688.7|31653.7|31633.7|68
1657880700000|2022-07-15 10:25:00|31656.9|31636.9|31683.7|31663.7|31691.2|31671.2|31656.9|31636.9|47
1657881000000|2022-07-15 10:30:00|31688.7|31668.7|31730.4|31710.4|31738.7|31718.7|31688.7|31668.7|183
1657881300000|2022-07-15 10:35:00|31732.2|31712.2|31765.4|31745.4|31777.9|31757.9|31732.2|31712.2|222
1657881600000|2022-07-15 10:40:00|31767.9|31747.9|31760.4|31740.4|31782.9|31762.9|31755.1|31735.1|133
1657881900000|2022-07-15 10:45:00|31759.7|31739.7|31754.7|31734.7|31777.2|31757.2|31752.2|31732.2|144
1657882200000|2022-07-15 10:50:00|31757.2|31737.2|31729.7|31709.7|31769.7|31749.7|31729.7|31709.7|92
1657882500000|2022-07-15 10:55:00|31731.5|31711.5|31716.5|31696.5|31741.5|31721.5|31694.7|31674.7|131
1657882800000|2022-07-15 11:00:00|31717.2|31697.2|31755.7|31735.7|31765.7|31745.7|31705.4|31685.4|157
1657883100000|2022-07-15 11:05:00|31757.5|31737.5|31809.7|31789.7|31817.5|31797.5|31757.5|31737.5|287
1657883400000|2022-07-15 11:10:00|31810.4|31790.4|31827.2|31807.2|31846.8|31826.8|31806.5|31786.5|179
1657883700000|2022-07-15 11:15:00|31826.5|31806.5|31767.2|31747.2|31839|31819|31762.2|31742.2|131
1657884000000|2022-07-15 11:20:00|31764|31744|31717.9|31697.9|31767.2|31747.2|31716.2|31696.2|122
1657884300000|2022-07-15 11:25:00|31719.7|31699.7|31721.5|31701.5|31757.2|31737.2|31717.2|31697.2|94
1657884600000|2022-07-15 11:30:00|31724.7|31704.7|31705.4|31685.4|31742.2|31722.2|31674.7|31654.7|379
1657884900000|2022-07-15 11:35:00|31707.2|31687.2|31637.9|31617.9|31724.7|31704.7|31633.7|31613.7|251
1657885200000|2022-07-15 11:40:00|31638.7|31618.7|31651.2|31631.2|31661.2|31641.2|31628.7|31608.7|190
1657885500000|2022-07-15 11:45:00|31652.9|31632.9|31704|31684|31731.5|31711.5|31652.9|31632.9|171
1657885800000|2022-07-15 11:50:00|31705.7|31685.7|31684.7|31664.7|31707.2|31687.2|31672.2|31652.2|146
1657886100000|2022-07-15 11:55:00|31687.2|31667.2|31646.2|31626.2|31726.5|31706.5|31645.4|31625.4|173
1657886400000|2022-07-15 12:00:00|31647.9|31627.9|31732.2|31712.2|31779.7|31759.7|31647.9|31627.9|233
1657886700000|2022-07-15 12:05:00|31730.4|31710.4|31787.2|31767.2|31827.2|31807.2|31724.7|31704.7|295
1657887000000|2022-07-15 12:10:00|31792.2|31772.2|31823.7|31803.7|31863.7|31843.7|31783.7|31763.7|570
1657887300000|2022-07-15 12:15:00|31826.2|31806.2|31944.7|31924.7|31947.2|31927.2|31826.2|31806.2|581
1657887600000|2022-07-15 12:20:00|31947.2|31927.2|31884.7|31864.7|31947.2|31927.2|31884.7|31864.7|291
1657887900000|2022-07-15 12:25:00|31887.2|31867.2|31877.2|31857.2|31899|31879|31857.2|31837.2|249
1657888200000|2022-07-15 12:30:00|31879|31859|31817.2|31797.2|31879|31859|31769.7|31749.7|429
1657888500000|2022-07-15 12:35:00|31819|31799|31897.5|31877.5|31967.2|31947.2|31806.5|31786.5|543
1657888800000|2022-07-15 12:40:00|31900|31880|31830.5|31810.5|31915.7|31895.7|31809|31789|403
1657889100000|2022-07-15 12:45:00|31832.2|31812.2|31851.5|31831.5|31886.5|31866.5|31815.7|31795.7|429
1657889400000|2022-07-15 12:50:00|31854|31834|31866.5|31846.5|31899|31879|31838.2|31818.2|387
1657889700000|2022-07-15 12:55:00|31868.2|31848.2|31883.2|31863.2|31916.5|31896.5|31831.5|31811.5|232
1657890000000|2022-07-15 13:00:00|31885|31865|31864|31844|31970.7|31950.7|31837.5|31817.5|851
1657890300000|2022-07-15 13:05:00|31865.7|31845.7|32024.3|32004.3|32077.8|32057.8|31865.7|31845.7|1427
1657890600000|2022-07-15 13:10:00|32020.7|32000.7|32083.5|32063.5|32099.3|32079.3|32014.3|31994.3|344
1657890900000|2022-07-15 13:15:00|32086|32066|32006.5|31986.5|32092.8|32072.8|32006.5|31986.5|385
1657891200000|2022-07-15 13:20:00|32004.7|31984.7|31895.7|31875.7|32021.5|32001.5|31880.7|31860.7|362
1657891500000|2022-07-15 13:25:00|31892.5|31872.5|31901.5|31881.5|31940.7|31920.7|31888.2|31868.2|310
1657891800000|2022-07-15 13:30:00|31905|31885|31965.7|31945.7|32028.2|32008.2|31905|31885|607
1657892100000|2022-07-15 13:35:00|31969.3|31949.3|31865.7|31845.7|32014.7|31994.7|31839.7|31819.7|763
1657892400000|2022-07-15 13:40:00|31866.5|31846.5|31902.2|31882.2|31936.5|31916.5|31866.5|31846.5|354
1657892700000|2022-07-15 13:45:00|31903|31883|31749.7|31729.7|31914.7|31894.7|31747.2|31727.2|653
1657893000000|2022-07-15 13:50:00|31747.2|31727.2|31709.4|31689.4|31787.2|31767.2|31693.7|31673.7|519
1657893300000|2022-07-15 13:55:00|31708.7|31688.7|31778|31758|31788.7|31768.7|31686.9|31666.9|416
1657893600000|2022-07-15 14:00:00|31778.7|31758.7|31877.2|31857.2|31919.7|31899.7|31778.7|31758.7|570
1657893900000|2022-07-15 14:05:00|31879.7|31859.7|31892.2|31872.2|31950.7|31930.7|31877.2|31857.2|398
1657894200000|2022-07-15 14:10:00|31894.7|31874.7|31961.5|31941.5|32004.7|31984.7|31872.2|31852.2|342
1657894500000|2022-07-15 14:15:00|31962.2|31942.2|31892.2|31872.2|31966.5|31946.5|31877.2|31857.2|245
1657894800000|2022-07-15 14:20:00|31897.2|31877.2|31990.7|31970.7|31997.2|31977.2|31878|31858|228
1657895100000|2022-07-15 14:25:00|31993.2|31973.2|32087.2|32067.2|32092.2|32072.2|31993.2|31973.2|401
1657895400000|2022-07-15 14:30:00|32088|32068|32007.2|31987.2|32092.2|32072.2|31983|31963|344
1657895700000|2022-07-15 14:35:00|32004.7|31984.7|32012.2|31992.2|32099|32079|32002.2|31982.2|387
1657896000000|2022-07-15 14:40:00|32014|31994|32178.7|32158.7|32215.5|32195.5|32011.5|31991.5|773
1657896300000|2022-07-15 14:45:00|32178|32158|32135.2|32115.2|32197.7|32177.7|32100.9|32080.9|652
1657896600000|2022-07-15 14:50:00|32130.2|32110.2|32185.7|32165.7|32225.9|32205.9|32120.2|32100.2|425
1657896900000|2022-07-15 14:55:00|32182.4|32162.4|32323.2|32303.2|32330.7|32310.7|32168.2|32148.2|564
1657897200000|2022-07-15 15:00:00|32322.4|32302.4|32504.9|32484.9|32529.2|32509.2|32306.7|32286.7|1443
1657897500000|2022-07-15 15:05:00|32508.4|32488.4|32526.7|32506.7|32549.2|32529.2|32434.2|32414.2|755
1657897800000|2022-07-15 15:10:00|32524.2|32504.2|32619.5|32599.5|32624.5|32604.5|32442.7|32422.7|1224
1657898100000|2022-07-15 15:15:00|32617.7|32597.7|32647.7|32627.7|32786.2|32766.2|32617|32597|1221
1657898400000|2022-07-15 15:20:00|32645.9|32625.9|32610.7|32590.7|32685.2|32665.2|32597.7|32577.7|506
1657898700000|2022-07-15 15:25:00|32612.4|32592.4|32594.6|32574.6|32623.9|32603.9|32563.2|32543.2|452
1657899000000|2022-07-15 15:30:00|32592.9|32572.9|32521.1|32501.1|32614.6|32594.6|32483.6|32463.6|638
1657899300000|2022-07-15 15:35:00|32518.6|32498.6|32496.1|32476.1|32541.1|32521.1|32477.6|32457.6|302
1657899600000|2022-07-15 15:40:00|32495.4|32475.4|32476.1|32456.1|32495.4|32475.4|32426.1|32406.1|284
1657899900000|2022-07-15 15:45:00|32475.4|32455.4|32411.1|32391.1|32492.9|32472.9|32391.9|32371.9|401
1657900200000|2022-07-15 15:50:00|32410.4|32390.4|32472.6|32452.6|32476.9|32456.9|32389.4|32369.4|284
1657900500000|2022-07-15 15:55:00|32471.1|32451.1|32427.6|32407.6|32477.6|32457.6|32414.1|32394.1|346
1657900800000|2022-07-15 16:00:00|32428.4|32408.4|32344.1|32324.1|32438.4|32418.4|32324.1|32304.1|336
1657901100000|2022-07-15 16:05:00|32339.1|32319.1|32329.1|32309.1|32369.1|32349.1|32301.6|32281.6|240
1657901400000|2022-07-15 16:10:00|32331.6|32311.6|32329.9|32309.9|32356.6|32336.6|32315.6|32295.6|180
1657901700000|2022-07-15 16:15:00|32332.4|32312.4|32329.9|32309.9|32354.1|32334.1|32299.1|32279.1|398
1657902000000|2022-07-15 16:20:00|32329.1|32309.1|32274.1|32254.1|32329.1|32309.1|32254.1|32234.1|324
1657902300000|2022-07-15 16:25:00|32271.6|32251.6|32324.1|32304.1|32328.4|32308.4|32266.6|32246.6|461
1657902600000|2022-07-15 16:30:00|32323.4|32303.4|32307.6|32287.6|32352.6|32332.6|32292.6|32272.6|245
1657902900000|2022-07-15 16:35:00|32309.4|32289.4|32366.9|32346.9|32382.2|32362.2|32300.1|32280.1|346
1657903200000|2022-07-15 16:40:00|32365.4|32345.4|32357.2|32337.2|32382.2|32362.2|32307.6|32287.6|270
1657903500000|2022-07-15 16:45:00|32354.7|32334.7|32352.9|32332.9|32357.2|32337.2|32321.2|32301.2|314
1657903800000|2022-07-15 16:50:00|32352.2|32332.2|32336.2|32316.2|32352.2|32332.2|32309.7|32289.7|410
1657904100000|2022-07-15 16:55:00|32335.4|32315.4|32379.9|32359.9|32385.2|32365.2|32318.4|32298.4|1305
1657904400000|2022-07-15 17:00:00|32381.7|32361.7|32365.2|32345.2|32392|32372|32304.9|32284.9|406
1657904700000|2022-07-15 17:05:00|32366|32346|32389.5|32369.5|32392.7|32372.7|32366|32346|137
1657905000000|2022-07-15 17:10:00|32390.2|32370.2|32407|32387|32412|32392|32385.2|32365.2|210
1657905300000|2022-07-15 17:15:00|32409.5|32389.5|32385.5|32365.5|32429.7|32409.7|32380.5|32360.5|149
1657905600000|2022-07-15 17:20:00|32388|32368|32343.7|32323.7|32388|32368|32343.7|32323.7|110
1657905900000|2022-07-15 17:25:00|32345.5|32325.5|32335.5|32315.5|32370.5|32350.5|32333.7|32313.7|81
1657906200000|2022-07-15 17:30:00|32333.7|32313.7|32378|32358|32378|32358|32328|32308|108
1657906500000|2022-07-15 17:35:00|32376.2|32356.2|32386.7|32366.7|32408.5|32388.5|32365.2|32345.2|123
1657906800000|2022-07-15 17:40:00|32389.2|32369.2|32386|32366|32391|32371|32371.7|32351.7|30
1657907100000|2022-07-15 17:45:00|32386.7|32366.7|32404.2|32384.2|32412.5|32392.5|32386.7|32366.7|61
1657907400000|2022-07-15 17:50:00|32402.5|32382.5|32400.2|32380.2|32412.7|32392.7|32397.5|32377.5|53
1657907700000|2022-07-15 17:55:00|32399.5|32379.5|32409.5|32389.5|32412|32392|32388.5|32368.5|78
1657908000000|2022-07-15 18:00:00|32411.2|32391.2|32393.5|32373.5|32433.5|32413.5|32389.2|32369.2|58
1657908300000|2022-07-15 18:05:00|32392.7|32372.7|32397.7|32377.7|32400.2|32380.2|32392.7|32372.7|13
1657908600000|2022-07-15 18:10:00|32398.5|32378.5|32386|32366|32400.2|32380.2|32378.5|32358.5|49
1657908900000|2022-07-15 18:15:00|32384.2|32364.2|32358.5|32338.5|32384.2|32364.2|32341.7|32321.7|54
1657909200000|2022-07-15 18:20:00|32356.7|32336.7|32361|32341|32361|32341|32348.5|32328.5|13
1657909500000|2022-07-15 18:25:00|32362.7|32342.7|32361|32341|32366|32346|32336|32316|29
1657909800000|2022-07-15 18:30:00|32359.2|32339.2|32366.7|32346.7|32367.5|32347.5|32349.2|32329.2|19
1657910100000|2022-07-15 18:35:00|32369.2|32349.2|32396.7|32376.7|32401|32381|32361.7|32341.7|51
1657910400000|2022-07-15 18:40:00|32394.2|32374.2|32401|32381|32401|32381|32394.2|32374.2|19
1657910700000|2022-07-15 18:45:00|32404.2|32384.2|32430.2|32410.2|32430.2|32410.2|32404.2|32384.2|44
1657911000000|2022-07-15 18:50:00|32428.5|32408.5|32404.2|32384.2|32431.7|32411.7|32404.2|32384.2|24
1657911300000|2022-07-15 18:55:00|32402.5|32382.5|32396.7|32376.7|32406|32386|32394.2|32374.2|34
1657911600000|2022-07-15 19:00:00|32396|32376|32369.2|32349.2|32396|32376|32354.2|32334.2|50
1657911900000|2022-07-15 19:05:00|32371|32351|32384.2|32364.2|32386.7|32366.7|32369.2|32349.2|17
1657912200000|2022-07-15 19:10:00|32381.7|32361.7|32389.2|32369.2|32397.7|32377.7|32369.2|32349.2|28
1657912500000|2022-07-15 19:15:00|32391|32371|32396.7|32376.7|32427.5|32407.5|32391|32371|47
1657912800000|2022-07-15 19:20:00|32398.5|32378.5|32376.7|32356.7|32404|32384|32376.7|32356.7|24
1657913100000|2022-07-15 19:25:00|32375|32355|32381.7|32361.7|32381.7|32361.7|32364.2|32344.2|24
1657913400000|2022-07-15 19:30:00|32377.5|32357.5|32362.5|32342.5|32384.2|32364.2|32356.7|32336.7|45
1657913700000|2022-07-15 19:35:00|32369.2|32349.2|32364.2|32344.2|32379.2|32359.2|32351.7|32331.7|35
1657914000000|2022-07-15 19:40:00|32366|32346|32382.5|32362.5|32389.2|32369.2|32365|32345|44
1657914300000|2022-07-15 19:45:00|32381.7|32361.7|32384.2|32364.2|32393.5|32373.5|32374.2|32354.2|76
1657914600000|2022-07-15 19:50:00|32385.7|32365.7|32386.7|32366.7|32396.2|32376.2|32371.7|32351.7|51
1657914900000|2022-07-15 19:55:00|32389.2|32369.2|32402.5|32382.5|32406.7|32386.7|32389.2|32369.2|59
1657915200000|2022-07-15 20:00:00|32401.7|32381.7|32397.5|32377.5|32409.2|32389.2|32394.2|32374.2|36
1657915500000|2022-07-15 20:05:00|32399.2|32379.2|32409.2|32389.2|32409.2|32389.2|32395.2|32375.2|26
1657915800000|2022-07-15 20:10:00|32410|32390|32439.2|32419.2|32449.2|32429.2|32410|32390|76
1657916100000|2022-07-15 20:15:00|32441.7|32421.7|32461.8|32441.8|32466.8|32446.8|32441.7|32421.7|46
1657916400000|2022-07-15 20:20:00|32459.3|32439.3|32446.8|32426.8|32459.3|32439.3|32446.8|32426.8|15
1657916700000|2022-07-15 20:25:00|32448.5|32428.5|32441|32421|32451.8|32431.8|32441|32421|14
1657917000000|2022-07-15 20:30:00|32439.3|32419.3|32449.3|32429.3|32451|32431|32439.3|32419.3|11
1657917300000|2022-07-15 20:35:00|32451|32431|32454.3|32434.3|32454.3|32434.3|32451|32431|19
1657917600000|2022-07-15 20:40:00|||||||||8
1657917900000|2022-07-15 20:45:00|32453.5|32433.5|32442.8|32422.8|32457|32437|32442.8|32422.8|20
1657918200000|2022-07-15 20:50:00|32437.8|32417.8|32465.3|32445.3|32465.3|32445.3|32437.8|32417.8|34
1657918500000|2022-07-15 20:55:00|32467|32447|32475.3|32455.3|32475.3|32455.3|32467|32447|39
1658095200000|2022-07-17 22:00:00|32536.7|32516.7|32569.2|32549.2|32642.5|32622.5|32536.7|32516.7|286
1658095500000|2022-07-17 22:05:00|32566.7|32546.7|32555|32535|32567.5|32547.5|32551.7|32531.7|44
1658095800000|2022-07-17 22:10:00|32554.2|32534.2|32524.2|32504.2|32572.5|32552.5|32524.2|32504.2|19
1658096100000|2022-07-17 22:15:00|32522.5|32502.5|32516.7|32496.7|32551.7|32531.7|32516.7|32496.7|38
1658096400000|2022-07-17 22:20:00|32515|32495|32536.7|32516.7|32548.3|32528.3|32509.2|32489.2|26
1658096700000|2022-07-17 22:25:00|32531.7|32511.7|32536.7|32516.7|32536.7|32516.7|32526.7|32506.7|23
1658097000000|2022-07-17 22:30:00|32534.2|32514.2|32548.3|32528.3|32548.3|32528.3|32531.7|32511.7|14
1658097300000|2022-07-17 22:35:00|32547.5|32527.5|32563.3|32543.3|32571.7|32551.7|32547.5|32527.5|18
1658097600000|2022-07-17 22:40:00|32560.8|32540.8|32562.5|32542.5|32574.2|32554.2|32551.7|32531.7|14
1658097900000|2022-07-17 22:45:00|32564.2|32544.2|32563.3|32543.3|32579.2|32559.2|32563.3|32543.3|8
1658098200000|2022-07-17 22:50:00|32561.7|32541.7|32569.2|32549.2|32571.7|32551.7|32558.3|32538.3|10
1658098500000|2022-07-17 22:55:00|32566.7|32546.7|32556.7|32536.7|32566.7|32546.7|32549.2|32529.2|9
1658098800000|2022-07-17 23:00:00|32555|32535|32536.7|32516.7|32567.5|32547.5|32536.7|32516.7|28
1658099100000|2022-07-17 23:05:00|32535|32515|32544.2|32524.2|32546.7|32526.7|32535|32515|11
1658099400000|2022-07-17 23:10:00|32545|32525|32574.2|32554.2|32574.2|32554.2|32544.2|32524.2|11
1658099700000|2022-07-17 23:15:00|32575|32555|32610.8|32590.8|32614.2|32594.2|32575|32555|121
1658100000000|2022-07-17 23:20:00|32611.7|32591.7|32581.7|32561.7|32611.7|32591.7|32574.2|32554.2|20
1658100300000|2022-07-17 23:25:00|32579.2|32559.2|32560.8|32540.8|32579.2|32559.2|32556.7|32536.7|21
1658100600000|2022-07-17 23:30:00|32561.7|32541.7|32546.7|32526.7|32564.2|32544.2|32535.8|32515.8|41
1658100900000|2022-07-17 23:35:00|32545.8|32525.8|32555.8|32535.8|32564.2|32544.2|32536.7|32516.7|60
1658101200000|2022-07-17 23:40:00|32556.7|32536.7|32535|32515|32564.2|32544.2|32531.7|32511.7|34
1658101500000|2022-07-17 23:45:00|32530|32510|32525|32505|32555|32535|32525|32505|39
1658101800000|2022-07-17 23:50:00|32526.7|32506.7|32508.4|32488.4|32535|32515|32508.4|32488.4|38
1658102100000|2022-07-17 23:55:00|32506.7|32486.7|32510.9|32490.9|32523.4|32503.4|32506.7|32486.7|32
1658102400000|2022-07-18 00:00:00|32481.7|32461.7|32430.9|32410.9|32485.9|32465.9|32395.9|32375.9|177
1658102700000|2022-07-18 00:05:00|32437.5|32417.5|32400|32380|32480.9|32460.9|32390.9|32370.9|102
1658103000000|2022-07-18 00:10:00|32400.9|32380.9|32363.4|32343.4|32405.9|32385.9|32337.5|32317.5|147
1658103300000|2022-07-18 00:15:00|32360.9|32340.9|32366.7|32346.7|32388.4|32368.4|32346.7|32326.7|79
1658103600000|2022-07-18 00:20:00|32368.4|32348.4|32358.4|32338.4|32395.9|32375.9|32350.9|32330.9|34
1658103900000|2022-07-18 00:25:00|32360.9|32340.9|32341.7|32321.7|32360.9|32340.9|32341.7|32321.7|39
1658104200000|2022-07-18 00:30:00|32339.2|32319.2|32340.9|32320.9|32363.4|32343.4|32288.4|32268.4|108
1658104500000|2022-07-18 00:35:00|32339.2|32319.2|32285.9|32265.9|32348.4|32328.4|32256.7|32236.7|98
1658104800000|2022-07-18 00:40:00|32287.5|32267.5|32255.9|32235.9|32312.5|32292.5|32250.9|32230.9|65
1658105100000|2022-07-18 00:45:00|32259.2|32239.2|32255.9|32235.9|32270.9|32250.9|32195.9|32175.9|154
1658105400000|2022-07-18 00:50:00|32254.2|32234.2|32215.9|32195.9|32260.9|32240.9|32195.1|32175.1|111
1658105700000|2022-07-18 00:55:00|32214.2|32194.2|32248.4|32228.4|32283.4|32263.4|32214.2|32194.2|91
1658106000000|2022-07-18 01:00:00|32250.9|32230.9|32419.2|32399.2|32472.6|32452.6|32216.7|32196.7|614
1658106300000|2022-07-18 01:05:00|32418.4|32398.4|32583.4|32563.4|32615.9|32595.9|32401.7|32381.7|352
1658106600000|2022-07-18 01:10:00|32585|32565|32650.9|32630.9|32650.9|32630.9|32520.9|32500.9|187
1658106900000|2022-07-18 01:15:00|32649.2|32629.2|32738.4|32718.4|32785.1|32765.1|32613.4|32593.4|459
1658107200000|2022-07-18 01:20:00|32736.7|32716.7|32663.4|32643.4|32753.4|32733.4|32630.9|32610.9|231
1658107500000|2022-07-18 01:25:00|32664.2|32644.2|32595.1|32575.1|32698.4|32678.4|32567.6|32547.6|169
1658107800000|2022-07-18 01:30:00|32595.9|32575.9|32568.4|32548.4|32618.4|32598.4|32498.4|32478.4|200
1658108100000|2022-07-18 01:35:00|32570.9|32550.9|32523.4|32503.4|32595.9|32575.9|32488.4|32468.4|106
1658108400000|2022-07-18 01:40:00|32521.7|32501.7|32580.1|32560.1|32583.4|32563.4|32520.9|32500.9|119
1658108700000|2022-07-18 01:45:00|32580.9|32560.9|32603.4|32583.4|32607.6|32587.6|32525.9|32505.9|121
1658109000000|2022-07-18 01:50:00|32607.6|32587.6|32620.9|32600.9|32660.1|32640.1|32605.9|32585.9|101
1658109300000|2022-07-18 01:55:00|32622.6|32602.6|32628.4|32608.4|32680.9|32660.9|32599.2|32579.2|104
1658109600000|2022-07-18 02:00:00|32630.9|32610.9|32608.4|32588.4|32658.4|32638.4|32583.4|32563.4|84
1658109900000|2022-07-18 02:05:00|32605.9|32585.9|32645.1|32625.1|32650.9|32630.9|32568.4|32548.4|55
1658110200000|2022-07-18 02:10:00|32646.7|32626.7|32634.2|32614.2|32688.4|32668.4|32615.9|32595.9|82
1658110500000|2022-07-18 02:15:00|32635.9|32615.9|32635.9|32615.9|32650.1|32630.1|32616.7|32596.7|28
1658110800000|2022-07-18 02:20:00|32634.2|32614.2|32628.4|32608.4|32645.1|32625.1|32611.7|32591.7|22
1658111100000|2022-07-18 02:25:00|32625.9|32605.9|32611.8|32591.8|32640.9|32620.9|32605.9|32585.9|27
1658111400000|2022-07-18 02:30:00|32610.9|32590.9|32609.3|32589.3|32670.9|32650.9|32595.9|32575.9|119
1658111700000|2022-07-18 02:35:00|32610.9|32590.9|32663.4|32643.4|32704.3|32684.3|32610.9|32590.9|118
1658112000000|2022-07-18 02:40:00|32660.9|32640.9|32690.9|32670.9|32693.4|32673.4|32638.4|32618.4|65
1658112300000|2022-07-18 02:45:00|32692.6|32672.6|32710.9|32690.9|32713.4|32693.4|32663.4|32643.4|105
1658112600000|2022-07-18 02:50:00|32709.3|32689.3|32725.9|32705.9|32748.4|32728.4|32700.9|32680.9|111
1658112900000|2022-07-18 02:55:00|32730.9|32710.9|32840.9|32820.9|32847.6|32827.6|32730.9|32710.9|304
1658113200000|2022-07-18 03:00:00|32845.9|32825.9|32838.4|32818.4|32860.9|32840.9|32805.9|32785.9|196
1658113500000|2022-07-18 03:05:00|32840.9|32820.9|32808.4|32788.4|32871.7|32851.7|32795.1|32775.1|152
1658113800000|2022-07-18 03:10:00|32810.1|32790.1|32866.7|32846.7|32871.7|32851.7|32800.9|32780.9|165
1658114100000|2022-07-18 03:15:00|32869.2|32849.2|32932.6|32912.6|32993.4|32973.4|32846.8|32826.8|324
1658114400000|2022-07-18 03:20:00|32931.8|32911.8|32954.3|32934.3|32986.8|32966.8|32899.3|32879.3|246
1658114700000|2022-07-18 03:25:00|32955.9|32935.9|32944.3|32924.3|33030.9|33010.9|32934.3|32914.3|344
1658115000000|2022-07-18 03:30:00|32945.9|32925.9|32980.1|32960.1|32982.6|32962.6|32924.3|32904.3|104
1658115300000|2022-07-18 03:35:00|32979.3|32959.3|32979.3|32959.3|32996.8|32976.8|32948.4|32928.4|57
1658115600000|2022-07-18 03:40:00|32980.1|32960.1|32954.3|32934.3|32996.8|32976.8|32944.3|32924.3|37
1658115900000|2022-07-18 03:45:00|32955.1|32935.1|32950.9|32930.9|32971.8|32951.8|32950.9|32930.9|39
1658116200000|2022-07-18 03:50:00|32951.8|32931.8|32998.4|32978.4|33004.3|32984.3|32950.9|32930.9|38
1658116500000|2022-07-18 03:55:00|32996.8|32976.8|33039.3|33019.3|33039.3|33019.3|32990.9|32970.9|72
1658116800000|2022-07-18 04:00:00|33041.8|33021.8|32992.6|32972.6|33041.8|33021.8|32984.3|32964.3|98
1658117100000|2022-07-18 04:05:00|32993.5|32973.5|32982.6|32962.6|32993.5|32973.5|32975.1|32955.1|20
1658117400000|2022-07-18 04:10:00|32985.9|32965.9|32946.8|32926.8|32987.6|32967.6|32946.8|32926.8|30
1658117700000|2022-07-18 04:15:00|32946|32926|32915.1|32895.1|32947.6|32927.6|32897.6|32877.6|127
1658118000000|2022-07-18 04:20:00|32917.6|32897.6|32890.2|32870.2|32917.6|32897.6|32890.2|32870.2|43
1658118300000|2022-07-18 04:25:00|32889.3|32869.3|32881.8|32861.8|32889.3|32869.3|32862.6|32842.6|62
1658118600000|2022-07-18 04:30:00|32878.5|32858.5|32842.6|32822.6|32883.5|32863.5|32835.1|32815.1|52
1658118900000|2022-07-18 04:35:00|32844.3|32824.3|32868.5|32848.5|32876.8|32856.8|32835.1|32815.1|63
1658119200000|2022-07-18 04:40:00|32866|32846|32855.1|32835.1|32867.6|32847.6|32845.1|32825.1|41
1658119500000|2022-07-18 04:45:00|32856|32836|32875.1|32855.1|32875.1|32855.1|32848.5|32828.5|56
1658119800000|2022-07-18 04:50:00|32877.6|32857.6|32887.7|32867.7|32892.7|32872.7|32872.7|32852.7|49
1658120100000|2022-07-18 04:55:00|32890.2|32870.2|32907.7|32887.7|32917.7|32897.7|32885.2|32865.2|38
1658120400000|2022-07-18 05:00:00|32912.7|32892.7|32811|32791|32922.7|32902.7|32789.3|32769.3|130
1658120700000|2022-07-18 05:05:00|32812.7|32792.7|32801|32781|32836.8|32816.8|32794.3|32774.3|92
1658121000000|2022-07-18 05:10:00|32802.7|32782.7|32799.3|32779.3|32816.8|32796.8|32776.8|32756.8|70
1658121300000|2022-07-18 05:15:00|32800.2|32780.2|32819.3|32799.3|32841|32821|32800.2|32780.2|85
1658121600000|2022-07-18 05:20:00|32816.8|32796.8|32850.2|32830.2|32850.2|32830.2|32804.3|32784.3|85
1658121900000|2022-07-18 05:25:00|32849.4|32829.4|32894.4|32874.4|32906.9|32886.9|32849.4|32829.4|98
1658122200000|2022-07-18 05:30:00|32888.5|32868.5|32987.7|32967.7|33017.7|32997.7|32854.4|32834.4|437
1658122500000|2022-07-18 05:35:00|32989.3|32969.3|33071|33051|33101|33081|32942.7|32922.7|246
1658122800000|2022-07-18 05:40:00|33070.2|33050.2|33047.7|33027.7|33080.2|33060.2|33027.7|33007.7|166
1658123100000|2022-07-18 05:45:00|33045.2|33025.2|33042.7|33022.7|33065.2|33045.2|32991|32971|149
1658123400000|2022-07-18 05:50:00|33044.3|33024.3|32997.7|32977.7|33064.3|33044.3|32995.2|32975.2|79
1658123700000|2022-07-18 05:55:00|32998.5|32978.5|32886|32866|33009.3|32989.3|32885.2|32865.2|202
1658124000000|2022-07-18 06:00:00|32885.2|32865.2|32784.4|32764.4|32915.2|32895.2|32776.9|32756.9|317
1658124300000|2022-07-18 06:05:00|32781.9|32761.9|32817.7|32797.7|32846|32826|32770.2|32750.2|176
1658124600000|2022-07-18 06:10:00|32819.3|32799.3|32844.4|32824.4|32879.4|32859.4|32816.8|32796.8|114
1658124900000|2022-07-18 06:15:00|32841.9|32821.9|32796.9|32776.9|32853.5|32833.5|32789.4|32769.4|87
1658125200000|2022-07-18 06:20:00|32797.7|32777.7|32864.4|32844.4|32866.9|32846.9|32794.4|32774.4|91
1658125500000|2022-07-18 06:25:00|32862.7|32842.7|32880.2|32860.2|32908.5|32888.5|32841.9|32821.9|93
1658125800000|2022-07-18 06:30:00|32878.5|32858.5|32909.3|32889.3|32909.3|32889.3|32851|32831|215
1658126100000|2022-07-18 06:35:00|32911.8|32891.8|32947.7|32927.7|32970.2|32950.2|32911.8|32891.8|156
1658126400000|2022-07-18 06:40:00|32946.8|32926.8|33100.2|33080.2|33106.9|33086.9|32944.3|32924.3|275
1658126700000|2022-07-18 06:45:00|33096.9|33076.9|33076.9|33056.9|33144.4|33124.4|33061.9|33041.9|347
1658127000000|2022-07-18 06:50:00|33074.4|33054.4|33099.4|33079.4|33103.5|33083.5|33041.9|33021.9|173
1658127300000|2022-07-18 06:55:00|33096.9|33076.9|33069.4|33049.4|33111.9|33091.9|33056.9|33036.9|126
1658127600000|2022-07-18 07:00:00|33067.7|33047.7|33086.9|33066.9|33126.9|33106.9|33052.7|33032.7|221
1658127900000|2022-07-18 07:05:00|33088.5|33068.5|33141.9|33121.9|33188.5|33168.5|33057.7|33037.7|172
1658128200000|2022-07-18 07:10:00|33138.6|33118.6|33121.9|33101.9|33138.6|33118.6|33078.6|33058.6|109
1658128500000|2022-07-18 07:15:00|33123.5|33103.5|33165.2|33145.2|33184.4|33164.4|33117.7|33097.7|155
1658128800000|2022-07-18 07:20:00|33170.2|33150.2|33238.5|33218.5|33243.5|33223.5|33145.2|33125.2|141
1658129100000|2022-07-18 07:25:00|33241|33221|33229.4|33209.4|33331|33311|33212.7|33192.7|279
1658129400000|2022-07-18 07:30:00|33228.5|33208.5|33264.3|33244.3|33286|33266|33181|33161|210
1658129700000|2022-07-18 07:35:00|33271|33251|33349.3|33329.3|33406.8|33386.8|33255.2|33235.2|297
1658130000000|2022-07-18 07:40:00|33351|33331|33321.8|33301.8|33406.8|33386.8|33320.2|33300.2|189
1658130300000|2022-07-18 07:45:00|33322.7|33302.7|33353.5|33333.5|33386.8|33366.8|33300.2|33280.2|130
1658130600000|2022-07-18 07:50:00|33351.8|33331.8|33296|33276|33353.5|33333.5|33289.3|33269.3|131
1658130900000|2022-07-18 07:55:00|33299.3|33279.3|33294.3|33274.3|33301.8|33281.8|33241|33221|118
1658131200000|2022-07-18 08:00:00|33291|33271|33341.8|33321.8|33349.3|33329.3|33264.3|33244.3|112
1658131500000|2022-07-18 08:05:00|33339.3|33319.3|33314.4|33294.4|33367.7|33347.7|33313.5|33293.5|162
1658131800000|2022-07-18 08:10:00|33313.5|33293.5|33306|33286|33338.5|33318.5|33291|33271|94
1658132100000|2022-07-18 08:15:00|33301|33281|33258.5|33238.5|33301|33281|33238.5|33218.5|115
1658132400000|2022-07-18 08:20:00|33256|33236|33243.5|33223.5|33283.5|33263.5|33228.5|33208.5|142
1658132700000|2022-07-18 08:25:00|33245.2|33225.2|33256|33236|33266|33246|33226|33206|100
1658133000000|2022-07-18 08:30:00|33255.2|33235.2|33291|33271|33308.5|33288.5|33246|33226|109
1658133300000|2022-07-18 08:35:00|33311|33291|33379.3|33359.3|33403.5|33383.5|33301|33281|214
1658133600000|2022-07-18 08:40:00|33384.3|33364.3|33345.2|33325.2|33389.3|33369.3|33341|33321|87
1658133900000|2022-07-18 08:45:00|33344.3|33324.3|33331.9|33311.9|33351.9|33331.9|33304.3|33284.3|73
1658134200000|2022-07-18 08:50:00|33330.2|33310.2|33393.6|33373.6|33405.2|33385.2|33302.7|33282.7|158
1658134500000|2022-07-18 08:55:00|33391.1|33371.1|33376.1|33356.1|33391.1|33371.1|33340.2|33320.2|57
1658134800000|2022-07-18 09:00:00|33378.6|33358.6|33331.1|33311.1|33386.1|33366.1|33325.2|33305.2|100
1658135100000|2022-07-18 09:05:00|33329.4|33309.4|33249.4|33229.4|33333.6|33313.6|33218.6|33198.6|183
1658135400000|2022-07-18 09:10:00|33247.8|33227.8|33280.2|33260.2|33282.7|33262.7|33231.1|33211.1|102
1658135700000|2022-07-18 09:15:00|33282.7|33262.7|33246.1|33226.1|33282.7|33262.7|33241.1|33221.1|70
1658136000000|2022-07-18 09:20:00|33243.6|33223.6|33265.3|33245.3|33266.9|33246.9|33191.1|33171.1|136
1658136300000|2022-07-18 09:25:00|33266.9|33246.9|33232.8|33212.8|33267.8|33247.8|33231.9|33211.9|40
1658136600000|2022-07-18 09:30:00|33231.1|33211.1|33222.8|33202.8|33231.1|33211.1|33187.8|33167.8|93
1658136900000|2022-07-18 09:35:00|33221.1|33201.1|33232.8|33212.8|33264.4|33244.4|33209.4|33189.4|71
1658137200000|2022-07-18 09:40:00|33242.8|33222.8|33261.1|33241.1|33262.8|33242.8|33221.9|33201.9|73
1658137500000|2022-07-18 09:45:00|33256.9|33236.9|33297.7|33277.7|33337.8|33317.8|33252.8|33232.8|125
1658137800000|2022-07-18 09:50:00|33292.8|33272.8|33261.1|33241.1|33301.1|33281.1|33261.1|33241.1|85
1658138100000|2022-07-18 09:55:00|33256.1|33236.1|33303.6|33283.6|33316.9|33296.9|33248.6|33228.6|76
1658138400000|2022-07-18 10:00:00|33300.3|33280.3|33276.9|33256.9|33358.6|33338.6|33276.9|33256.9|131
1658138700000|2022-07-18 10:05:00|33276.1|33256.1|33237.8|33217.8|33290.2|33270.2|33229.4|33209.4|85
1658139000000|2022-07-18 10:10:00|33239.4|33219.4|33236.9|33216.9|33246.1|33226.1|33216.1|33196.1|57
1658139300000|2022-07-18 10:15:00|33238.6|33218.6|33267.8|33247.8|33267.8|33247.8|33217.8|33197.8|63
1658139600000|2022-07-18 10:20:00|33269.4|33249.4|33268.6|33248.6|33287.8|33267.8|33257.8|33237.8|57
1658139900000|2022-07-18 10:25:00|33272.8|33252.8|33242.8|33222.8|33287.8|33267.8|33234.4|33214.4|38
1658140200000|2022-07-18 10:30:00|33246.1|33226.1|33225.3|33205.3|33252.8|33232.8|33212.8|33192.8|68
1658140500000|2022-07-18 10:35:00|33227.8|33207.8|33084.5|33064.5|33232.8|33212.8|33070.4|33050.4|249
1658140800000|2022-07-18 10:40:00|33086.1|33066.1|33067|33047|33099.5|33079.5|33054.5|33034.5|123
1658141100000|2022-07-18 10:45:00|33069.5|33049.5|33084.5|33064.5|33099.5|33079.5|33047|33027|116
1658141400000|2022-07-18 10:50:00|33094.5|33074.5|33099.5|33079.5|33113.7|33093.7|33079.5|33059.5|73
1658141700000|2022-07-18 10:55:00|33097|33077|33114.5|33094.5|33127|33107|33096.2|33076.2|71
1658142000000|2022-07-18 11:00:00|33112.9|33092.9|33069.5|33049.5|33112.9|33092.9|33067|33047|62
1658142300000|2022-07-18 11:05:00|33072|33052|33097|33077|33114.5|33094.5|33070.4|33050.4|72
1658142600000|2022-07-18 11:10:00|33094.5|33074.5|33102|33082|33143.7|33123.7|33094.5|33074.5|77
1658142900000|2022-07-18 11:15:00|33100.4|33080.4|33109.5|33089.5|33129.5|33109.5|33092|33072|99
1658143200000|2022-07-18 11:20:00|33107|33087|33047|33027|33107|33087|33039.5|33019.5|134
1658143500000|2022-07-18 11:25:00|33047.9|33027.9|33069.5|33049.5|33074.5|33054.5|33020.4|33000.4|173
1658143800000|2022-07-18 11:30:00|33068.7|33048.7|33132|33112|33132|33112|33049.5|33029.5|263
1658144100000|2022-07-18 11:35:00|33134.5|33114.5|33171.2|33151.2|33171.2|33151.2|33112|33092|265
1658144400000|2022-07-18 11:40:00|33169.5|33149.5|33147.8|33127.8|33172.9|33152.9|33112.9|33092.9|174
1658144700000|2022-07-18 11:45:00|33147|33127|33156.2|33136.2|33166.2|33146.2|33107|33087|152
1658145000000|2022-07-18 11:50:00|33158.7|33138.7|33168.7|33148.7|33201.2|33181.2|33154.6|33134.6|164
1658145300000|2022-07-18 11:55:00|33171.2|33151.2|33153.7|33133.7|33192.1|33172.1|33113.7|33093.7|162
1658145600000|2022-07-18 12:00:00|33157.9|33137.9|33115.4|33095.4|33157.9|33137.9|33103|33083|149
1658145900000|2022-07-18 12:05:00|33116.2|33096.2|33113.8|33093.8|33136.2|33116.2|33077.1|33057.1|177
1658146200000|2022-07-18 12:10:00|33109.6|33089.6|33291.3|33271.3|33291.3|33271.3|33102.1|33082.1|616
1658146500000|2022-07-18 12:15:00|33289.6|33269.6|33250.5|33230.5|33303.8|33283.8|33246.3|33226.3|300
1658146800000|2022-07-18 12:20:00|33248.8|33228.8|33255.5|33235.5|33335.5|33315.5|33233.9|33213.9|408
1658147100000|2022-07-18 12:25:00|33258.9|33238.9|33196.4|33176.4|33276.4|33256.4|33196.4|33176.4|225
1658147400000|2022-07-18 12:30:00|33198|33178|33187.3|33167.3|33200.5|33180.5|33149|33129|226
1658147700000|2022-07-18 12:35:00|33189|33169|33170.6|33150.6|33195.6|33175.6|33157.3|33137.3|147
1658148000000|2022-07-18 12:40:00|33169|33149|33205.6|33185.6|33207.3|33187.3|33161.5|33141.5|145
1658148300000|2022-07-18 12:45:00|33207.3|33187.3|33183.1|33163.1|33224|33204|33169|33149|120
1658148600000|2022-07-18 12:50:00|33181.5|33161.5|33215.6|33195.6|33217.3|33197.3|33169|33149|121
1658148900000|2022-07-18 12:55:00|33218.1|33198.1|33270.6|33250.6|33274.7|33254.7|33210.6|33190.6|321
1658149200000|2022-07-18 13:00:00|33269.7|33249.7|33288.1|33268.1|33321.4|33301.4|33179|33159|745
1658149500000|2022-07-18 13:05:00|33289.7|33269.7|33307.3|33287.3|33368.1|33348.1|33289.7|33269.7|500
1658149800000|2022-07-18 13:10:00|33308.9|33288.9|33247.3|33227.3|33321.4|33301.4|33211.4|33191.4|373
1658150100000|2022-07-18 13:15:00|33249.8|33229.8|33263.9|33243.9|33276.4|33256.4|33211.4|33191.4|267
1658150400000|2022-07-18 13:20:00|33253.9|33233.9|33345.6|33325.6|33355.6|33335.6|33234|33214|244
1658150700000|2022-07-18 13:25:00|33344.8|33324.8|33420.7|33400.7|33439.9|33419.9|33322.4|33302.4|420
1658151000000|2022-07-18 13:30:00|33419|33399|33525.7|33505.7|33586.4|33566.4|33386.5|33366.5|1126
1658151300000|2022-07-18 13:35:00|33528.2|33508.2|33557.3|33537.3|33615.7|33595.7|33523.2|33503.2|652
1658151600000|2022-07-18 13:40:00|33554.8|33534.8|33568.2|33548.2|33617.3|33597.3|33489.8|33469.8|588
1658151900000|2022-07-18 13:45:00|33570.7|33550.7|33568.2|33548.2|33613.2|33593.2|33481.6|33461.6|561
1658152200000|2022-07-18 13:50:00|33569.9|33549.9|33582.4|33562.4|33596.6|33576.6|33551.6|33531.6|300
1658152500000|2022-07-18 13:55:00|33584|33564|33626.6|33606.6|33679.1|33659.1|33577.5|33557.5|473
1658152800000|2022-07-18 14:00:00|33630.7|33610.7|33594.9|33574.9|33641.6|33621.6|33562.5|33542.5|550
1658153100000|2022-07-18 14:05:00|33593.3|33573.3|33529|33509|33599.9|33579.9|33517.4|33497.4|432
1658153400000|2022-07-18 14:10:00|33527.4|33507.4|33507.4|33487.4|33534.9|33514.9|33447.4|33427.4|521
1658153700000|2022-07-18 14:15:00|33509.9|33489.9|33553.2|33533.2|33559.9|33539.9|33495.8|33475.8|286
1658154000000|2022-07-18 14:20:00|33550.7|33530.7|33525.7|33505.7|33578.2|33558.2|33513.2|33493.2|195
1658154300000|2022-07-18 14:25:00|33527.3|33507.3|33533.2|33513.2|33538.2|33518.2|33500.7|33480.7|213
1658154600000|2022-07-18 14:30:00|33536.6|33516.6|33588.2|33568.2|33624.8|33604.8|33536.6|33516.6|308
1658154900000|2022-07-18 14:35:00|33590.7|33570.7|33634.1|33614.1|33634.1|33614.1|33573.2|33553.2|314
1658155200000|2022-07-18 14:40:00|33633.2|33613.2|33709.8|33689.8|33712.3|33692.3|33633.2|33613.2|404
1658155500000|2022-07-18 14:45:00|33711.5|33691.5|33669.9|33649.9|33735.7|33715.7|33654.1|33634.1|521
1658155800000|2022-07-18 14:50:00|33665.8|33645.8|33652.4|33632.4|33692.4|33672.4|33600.8|33580.8|388
1658156100000|2022-07-18 14:55:00|33654.1|33634.1|33667.4|33647.4|33713.2|33693.2|33645.8|33625.8|276
1658156400000|2022-07-18 15:00:00|33669.9|33649.9|33675|33655|33689.9|33669.9|33630.8|33610.8|451
1658156700000|2022-07-18 15:05:00|33677.5|33657.5|33596.7|33576.7|33677.5|33657.5|33576.7|33556.7|446
1658157000000|2022-07-18 15:10:00|33595|33575|33539.2|33519.2|33604.2|33584.2|33521.7|33501.7|445
1658157300000|2022-07-18 15:15:00|33538.3|33518.3|33516.7|33496.7|33544.1|33524.1|33489.2|33469.2|301
1658157600000|2022-07-18 15:20:00|33515|33495|33558.4|33538.4|33564.2|33544.2|33486.7|33466.7|246
1658157900000|2022-07-18 15:25:00|33559.3|33539.3|33543.4|33523.4|33565.9|33545.9|33522.6|33502.6|225
1658158200000|2022-07-18 15:30:00|33542.5|33522.5|33497.5|33477.5|33544.3|33524.3|33491.8|33471.8|169
1658158500000|2022-07-18 15:35:00|33496.7|33476.7|33524.3|33504.3|33525.9|33505.9|33479.3|33459.3|188
1658158800000|2022-07-18 15:40:00|33525.9|33505.9|33510.1|33490.1|33528.4|33508.4|33476.8|33456.8|186
1658159100000|2022-07-18 15:45:00|33507.6|33487.6|33540.8|33520.8|33545|33525|33496.8|33476.8|355
1658159400000|2022-07-18 15:50:00|33537.5|33517.5|33506.7|33486.7|33572.5|33552.5|33501.7|33481.7|234
1658159700000|2022-07-18 15:55:00|33504.2|33484.2|33515.8|33495.8|33518.3|33498.3|33489.2|33469.2|140
1658160000000|2022-07-18 16:00:00|33516.7|33496.7|33491.8|33471.8|33523.4|33503.4|33481.8|33461.8|237
1658160300000|2022-07-18 16:05:00|33493.4|33473.4|33485.9|33465.9|33514.2|33494.2|33477.6|33457.6|199
1658160600000|2022-07-18 16:10:00|33488.4|33468.4|33484.2|33464.2|33497.6|33477.6|33474.2|33454.2|138
1658160900000|2022-07-18 16:15:00|33482.6|33462.6|33471.7|33451.7|33486.7|33466.7|33451|33431|183
1658161200000|2022-07-18 16:20:00|33473.4|33453.4|33472.5|33452.5|33491.6|33471.6|33471.7|33451.7|187
1658161500000|2022-07-18 16:25:00|33475|33455|33494.1|33474.1|33494.1|33474.1|33462.5|33442.5|130
1658161800000|2022-07-18 16:30:00|33495.8|33475.8|33484.9|33464.9|33529.1|33509.1|33483.3|33463.3|339
1658162100000|2022-07-18 16:35:00|33485.8|33465.8|33560.8|33540.8|33572.4|33552.4|33476.7|33456.7|271
1658162400000|2022-07-18 16:40:00|33558.3|33538.3|33545|33525|33560.8|33540.8|33526.7|33506.7|180
1658162700000|2022-07-18 16:45:00|33546.7|33526.7|33510.8|33490.8|33555.8|33535.8|33509.2|33489.2|193
1658163000000|2022-07-18 16:50:00|33511.7|33491.7|33523.3|33503.3|33526.7|33506.7|33486.7|33466.7|277
1658163300000|2022-07-18 16:55:00|33521.7|33501.7|33481.9|33461.9|33533.3|33513.3|33481.9|33461.9|1466
1658163600000|2022-07-18 17:00:00|33479.4|33459.4|33472.6|33452.6|33483.5|33463.5|33444.4|33424.4|416
1658163900000|2022-07-18 17:05:00|33473.5|33453.5|33470.1|33450.1|33478.5|33458.5|33462.7|33442.7|95
1658164200000|2022-07-18 17:10:00|33466|33446|33446|33426|33466|33446|33435.1|33415.1|79
1658164500000|2022-07-18 17:15:00|33444.4|33424.4|33427.7|33407.7|33447.6|33427.6|33420.2|33400.2|119
1658164800000|2022-07-18 17:20:00|33432.7|33412.7|33440.2|33420.2|33450.2|33430.2|33431.1|33411.1|53
1658165100000|2022-07-18 17:25:00|33441.9|33421.9|33434.5|33414.5|33457.7|33437.7|33432.7|33412.7|87
1658165400000|2022-07-18 17:30:00|33433.6|33413.6|33380.2|33360.2|33437.7|33417.7|33377.7|33357.7|108
1658165700000|2022-07-18 17:35:00|33377.7|33357.7|33334.4|33314.4|33387.7|33367.7|33317.8|33297.8|141
1658166000000|2022-07-18 17:40:00|33335.3|33315.3|33365.3|33345.3|33372.8|33352.8|33332.8|33312.8|104
1658166300000|2022-07-18 17:45:00|33363.6|33343.6|33332.8|33312.8|33376.9|33356.9|33325.3|33305.3|133
1658166600000|2022-07-18 17:50:00|33330.3|33310.3|33325.3|33305.3|33335.3|33315.3|33315.3|33295.3|113
1658166900000|2022-07-18 17:55:00|33327.8|33307.8|33280.3|33260.3|33330.3|33310.3|33272.8|33252.8|158
1658167200000|2022-07-18 18:00:00|33278.6|33258.6|33285.3|33265.3|33290.3|33270.3|33262.8|33242.8|56
1658167500000|2022-07-18 18:05:00|33286.9|33266.9|33272.8|33252.8|33290.3|33270.3|33272.8|33252.8|40
1658167800000|2022-07-18 18:10:00|33275.3|33255.3|33247.8|33227.8|33275.3|33255.3|33245.3|33225.3|130
1658168100000|2022-07-18 18:15:00|33250.3|33230.3|33252.8|33232.8|33252.8|33232.8|33245.3|33225.3|76
1658168400000|2022-07-18 18:20:00|33250.3|33230.3|33242|33222|33267.8|33247.8|33242|33222|38
1658168700000|2022-07-18 18:25:00|33243.7|33223.7|33220.3|33200.3|33254.4|33234.4|33212.8|33192.8|110
1658169000000|2022-07-18 18:30:00|33219.4|33199.4|33234.4|33214.4|33235.3|33215.3|33205.3|33185.3|57
1658169300000|2022-07-18 18:35:00|33232.8|33212.8|33230.3|33210.3|33237.8|33217.8|33227.8|33207.8|119
1658169600000|2022-07-18 18:40:00|33227.8|33207.8|33190.3|33170.3|33232.8|33212.8|33175.3|33155.3|56
1658169900000|2022-07-18 18:45:00|33191.2|33171.2|33185.3|33165.3|33197.8|33177.8|33147.8|33127.8|175
1658170200000|2022-07-18 18:50:00|33182.8|33162.8|33144.5|33124.5|33182.8|33162.8|33115.3|33095.3|156
1658170500000|2022-07-18 18:55:00|33145.3|33125.3|33108.7|33088.7|33145.3|33125.3|33107.8|33087.8|73
1658170800000|2022-07-18 19:00:00|33107.1|33087.1|33117|33097|33132|33112|33106.2|33086.2|74
1658171100000|2022-07-18 19:05:00|33117.8|33097.8|33120.3|33100.3|33137.8|33117.8|33115.3|33095.3|63
1658171400000|2022-07-18 19:10:00|33122.8|33102.8|33110.3|33090.3|33122.8|33102.8|33102.8|33082.8|56
1658171700000|2022-07-18 19:15:00|33112|33092|33150.3|33130.3|33164.5|33144.5|33105.3|33085.3|158
1658172000000|2022-07-18 19:20:00|33152|33132|33177.9|33157.9|33185.4|33165.4|33150.3|33130.3|88
1658172300000|2022-07-18 19:25:00|33177|33157|33155.4|33135.4|33187|33167|33150.4|33130.4|63
1658172600000|2022-07-18 19:30:00|33152.9|33132.9|33122|33102|33155.4|33135.4|33120.4|33100.4|49
1658172900000|2022-07-18 19:35:00|33122.9|33102.9|33120.4|33100.4|33130.4|33110.4|33115.4|33095.4|31
1658173200000|2022-07-18 19:40:00|33117|33097|33112.9|33092.9|33122.9|33102.9|33101.2|33081.2|52
1658173500000|2022-07-18 19:45:00|33111.2|33091.2|33098.7|33078.7|33112.9|33092.9|33097.9|33077.9|76
1658173800000|2022-07-18 19:50:00|33097.9|33077.9|33120.4|33100.4|33120.4|33100.4|33080.5|33060.5|102
1658174100000|2022-07-18 19:55:00|33122|33102|33127.8|33107.8|33150.4|33130.4|33102.9|33082.9|144
1658174400000|2022-07-18 20:00:00|33136.9|33116.9|33158.7|33138.7|33159.4|33139.4|33133.7|33113.7|62
1658174700000|2022-07-18 20:05:00|33161.2|33141.2|33170.3|33150.3|33176.2|33156.2|33160.3|33140.3|61
1658175000000|2022-07-18 20:10:00|33169.5|33149.5|33181.2|33161.2|33186.2|33166.2|33168.7|33148.7|24
1658175300000|2022-07-18 20:15:00|33180.3|33160.3|33178.7|33158.7|33181.2|33161.2|33178.7|33158.7|12
1658175600000|2022-07-18 20:20:00|33171.2|33151.2|33178.7|33158.7|33183.7|33163.7|33171.2|33151.2|10
1658175900000|2022-07-18 20:25:00|33181.2|33161.2|33184.5|33164.5|33184.5|33164.5|33178.7|33158.7|34
1658176200000|2022-07-18 20:30:00|33183.7|33163.7|33177.8|33157.8|33185.3|33165.3|33177.8|33157.8|75
1658176500000|2022-07-18 20:35:00|33175.3|33155.3|33175.3|33155.3|33175.3|33155.3|33172.8|33152.8|13
1658176800000|2022-07-18 20:40:00|33173.7|33153.7|33180.3|33160.3|33180.3|33160.3|33172.8|33152.8|16
1658177100000|2022-07-18 20:45:00|33182|33162|33175.3|33155.3|33187.8|33167.8|33175.3|33155.3|37
1658177400000|2022-07-18 20:50:00|33172.8|33152.8|33195.3|33175.3|33195.3|33175.3|33170.3|33150.3|59
1658177700000|2022-07-18 20:55:00|33197.8|33177.8|33207.8|33187.8|33210.3|33190.3|33182.8|33162.8|52
1658181600000|2022-07-18 22:00:00|33300.3|33280.3|33183|33163|33300.3|33280.3|33170.5|33150.5|44
1658181900000|2022-07-18 22:05:00|33182.1|33162.1|33173|33153|33195.5|33175.5|33171.4|33151.4|22
1658182200000|2022-07-18 22:10:00|33174.6|33154.6|33145.5|33125.5|33175.5|33155.5|33145.5|33125.5|43
1658182500000|2022-07-18 22:15:00|33143|33123|33135.5|33115.5|33150.5|33130.5|33135.5|33115.5|40
1658182800000|2022-07-18 22:20:00|33129.8|33109.8|33135.5|33115.5|33138|33118|33122.3|33102.3|43
1658183100000|2022-07-18 22:25:00|33143.8|33123.8|33148|33128|33150.5|33130.5|33143.8|33123.8|7
1658183400000|2022-07-18 22:30:00|33150.5|33130.5|33149.8|33129.8|33158|33138|33149.8|33129.8|29
1658183700000|2022-07-18 22:35:00|33153|33133|33173|33153|33173|33153|33150.5|33130.5|17
1658184000000|2022-07-18 22:40:00|33171.4|33151.4|33175.5|33155.5|33185.5|33165.5|33170.5|33150.5|26
1658184300000|2022-07-18 22:45:00|33178|33158|33175.6|33155.6|33180.6|33160.6|33175.5|33155.5|11
1658184600000|2022-07-18 22:50:00|33171.4|33151.4|33158.1|33138.1|33171.4|33151.4|33158.1|33138.1|16
1658184900000|2022-07-18 22:55:00|33158.9|33138.9|33165.6|33145.6|33165.6|33145.6|33158.9|33138.9|11
1658185200000|2022-07-18 23:00:00|33163.9|33143.9|33165.6|33145.6|33168.1|33148.1|33163.1|33143.1|1
1658185500000|2022-07-18 23:05:00|33163.9|33143.9|33170.6|33150.6|33170.6|33150.6|33160.6|33140.6|7
1658185800000|2022-07-18 23:10:00|33168.1|33148.1|33160.6|33140.6|33168.1|33148.1|33160.6|33140.6|2
1658186100000|2022-07-18 23:15:00|33162.2|33142.2|33175.6|33155.6|33175.6|33155.6|33162.2|33142.2|7
1658186400000|2022-07-18 23:20:00|33174|33154|33163.1|33143.1|33175.6|33155.6|33160.6|33140.6|11
1658186700000|2022-07-18 23:25:00|33160.6|33140.6|33170.6|33150.6|33170.6|33150.6|33160.6|33140.6|7
1658187000000|2022-07-18 23:30:00|33173.1|33153.1|33168.1|33148.1|33173.1|33153.1|33168.1|33148.1|13
1658187300000|2022-07-18 23:35:00|33165.6|33145.6|33188.1|33168.1|33188.1|33168.1|33165.6|33145.6|15
1658187600000|2022-07-18 23:40:00|33189.7|33169.7|33221.5|33201.5|33227.2|33207.2|33176.5|33156.5|59
1658187900000|2022-07-18 23:45:00|33216.5|33196.5|33186.5|33166.5|33216.5|33196.5|33185.6|33165.6|55
1658188200000|2022-07-18 23:50:00|33188.1|33168.1|33195.6|33175.6|33205.6|33185.6|33185.6|33165.6|20
1658188500000|2022-07-18 23:55:00|33194|33174|33210.6|33190.6|33210.6|33190.6|33180.6|33160.6|37
1658188800000|2022-07-19 00:00:00|33213.9|33193.9|33170.6|33150.6|33237.2|33217.2|33168.1|33148.1|132
1658189100000|2022-07-19 00:05:00|33169|33149|33155.6|33135.6|33170.6|33150.6|33135.6|33115.6|70
1658189400000|2022-07-19 00:10:00|33158.9|33138.9|33170.6|33150.6|33180.6|33160.6|33155.6|33135.6|34
1658189700000|2022-07-19 00:15:00|33169|33149|33173.1|33153.1|33185.6|33165.6|33123.1|33103.1|177
1658190000000|2022-07-19 00:20:00|33171.5|33151.5|33183.1|33163.1|33183.1|33163.1|33155.6|33135.6|38
1658190300000|2022-07-19 00:25:00|33180.6|33160.6|33198.1|33178.1|33210.6|33190.6|33175.6|33155.6|57
1658190600000|2022-07-19 00:30:00|33195.6|33175.6|33212.3|33192.3|33212.3|33192.3|33181.5|33161.5|44
1658190900000|2022-07-19 00:35:00|33210.7|33190.7|33216.5|33196.5|33220.7|33200.7|33200.7|33180.7|36
1658191200000|2022-07-19 00:40:00|33215.7|33195.7|33233.2|33213.2|33233.2|33213.2|33195.7|33175.7|45
1658191500000|2022-07-19 00:45:00|33235.7|33215.7|33248.2|33228.2|33283.2|33263.2|33221.5|33201.5|146
1658191800000|2022-07-19 00:50:00|33245.7|33225.7|33284.8|33264.8|33293.2|33273.2|33244.8|33224.8|87
1658192100000|2022-07-19 00:55:00|33286.4|33266.4|33285.7|33265.7|33293.2|33273.2|33273.2|33253.2|112
1658192400000|2022-07-19 01:00:00|33284.8|33264.8|33225.7|33205.7|33315.7|33295.7|33200.7|33180.7|486
1658192700000|2022-07-19 01:05:00|33230.7|33210.7|33113.2|33093.2|33235.7|33215.7|33099.1|33079.1|210
1658193000000|2022-07-19 01:10:00|33106.6|33086.6|33118.2|33098.2|33145.7|33125.7|33053.2|33033.2|259
1658193300000|2022-07-19 01:15:00|33114.9|33094.9|33085.7|33065.7|33132.3|33112.3|33065.7|33045.7|119
1658193600000|2022-07-19 01:20:00|33080.7|33060.7|32994.1|32974.1|33085.7|33065.7|32983.2|32963.2|264
1658193900000|2022-07-19 01:25:00|32995.7|32975.7|32961.6|32941.6|33013.2|32993.2|32948.2|32928.2|214
1658194200000|2022-07-19 01:30:00|32960.7|32940.7|32970.7|32950.7|33052.3|33032.3|32960.7|32940.7|115
1658194500000|2022-07-19 01:35:00|32974.8|32954.8|32930.7|32910.7|32975.7|32955.7|32901.6|32881.6|178
1658194800000|2022-07-19 01:40:00|32935.7|32915.7|32920.7|32900.7|32938.2|32918.2|32874.1|32854.1|200
1658195100000|2022-07-19 01:45:00|32918.2|32898.2|32985.7|32965.7|32990.7|32970.7|32884.1|32864.1|120
1658195400000|2022-07-19 01:50:00|32983.2|32963.2|32925.7|32905.7|32985.7|32965.7|32893.2|32873.2|77
1658195700000|2022-07-19 01:55:00|32924.1|32904.1|32892.4|32872.4|32925.7|32905.7|32870.7|32850.7|147
1658196000000|2022-07-19 02:00:00|32895.7|32875.7|32869.1|32849.1|32930.7|32910.7|32865.7|32845.7|179
1658196300000|2022-07-19 02:05:00|32868.2|32848.2|32953.2|32933.2|32953.2|32933.2|32813.2|32793.2|340
1658196600000|2022-07-19 02:10:00|32951.6|32931.6|32948.2|32928.2|32952.4|32932.4|32918.2|32898.2|72
1658196900000|2022-07-19 02:15:00|32945.7|32925.7|32970.8|32950.8|32988.3|32968.3|32941.6|32921.6|96
1658197200000|2022-07-19 02:20:00|32972.4|32952.4|32963.3|32943.3|32992.4|32972.4|32960.8|32940.8|43
1658197500000|2022-07-19 02:25:00|32960.8|32940.8|32979.9|32959.9|32987.4|32967.4|32945.8|32925.8|74
1658197800000|2022-07-19 02:30:00|32980.8|32960.8|32940.8|32920.8|32980.8|32960.8|32900.8|32880.8|80
1658198100000|2022-07-19 02:35:00|32938.3|32918.3|32950.8|32930.8|32959.9|32939.9|32909.9|32889.9|41
1658198400000|2022-07-19 02:40:00|32948.3|32928.3|32928.3|32908.3|32968.3|32948.3|32925.8|32905.8|49
1658198700000|2022-07-19 02:45:00|32926.7|32906.7|32829.9|32809.9|32948.3|32928.3|32810.8|32790.8|160
1658199000000|2022-07-19 02:50:00|32828.3|32808.3|32730.8|32710.8|32832.4|32812.4|32723.3|32703.3|340
1658199300000|2022-07-19 02:55:00|32729.2|32709.2|32765.8|32745.8|32782.4|32762.4|32725.8|32705.8|224
1658199600000|2022-07-19 03:00:00|32760.8|32740.8|32770.8|32750.8|32770.8|32750.8|32698.3|32678.3|274
1658199900000|2022-07-19 03:05:00|32771.7|32751.7|32806.7|32786.7|32850.8|32830.8|32760.8|32740.8|158
1658200200000|2022-07-19 03:10:00|32800.8|32780.8|32788.3|32768.3|32800.8|32780.8|32734.2|32714.2|239
1658200500000|2022-07-19 03:15:00|32785.8|32765.8|32794.9|32774.9|32807.4|32787.4|32765.8|32745.8|108
1658200800000|2022-07-19 03:20:00|32790.8|32770.8|32832.4|32812.4|32839.9|32819.9|32787.4|32767.4|109
1658201100000|2022-07-19 03:25:00|32834.9|32814.9|32849.9|32829.9|32864.9|32844.9|32799.9|32779.9|100
1658201400000|2022-07-19 03:30:00|32844.9|32824.9|32843.3|32823.3|32864.1|32844.1|32842.4|32822.4|76
1658201700000|2022-07-19 03:35:00|32842.4|32822.4|32864.9|32844.9|32865.7|32845.7|32837.4|32817.4|38
1658202000000|2022-07-19 03:40:00|32866.6|32846.6|32885.7|32865.7|32885.7|32865.7|32859.1|32839.1|36
1658202300000|2022-07-19 03:45:00|32887.3|32867.3|32870|32850|32890.7|32870.7|32857.5|32837.5|45
1658202600000|2022-07-19 03:50:00|32871.6|32851.6|32909.1|32889.1|32909.1|32889.1|32865|32845|35
1658202900000|2022-07-19 03:55:00|32910|32890|32910|32890|32924.1|32904.1|32900|32880|48
1658203200000|2022-07-19 04:00:00|32912.5|32892.5|32889.1|32869.1|32924.8|32904.8|32880.9|32860.9|69
1658203500000|2022-07-19 04:05:00|32890|32870|32864.1|32844.1|32898.2|32878.2|32862.5|32842.5|48
1658203800000|2022-07-19 04:10:00|32862.5|32842.5|32882.5|32862.5|32885|32865|32862.5|32842.5|24
1658204100000|2022-07-19 04:15:00|32884.1|32864.1|32840|32820|32899.1|32879.1|32837.5|32817.5|43
1658204400000|2022-07-19 04:20:00|32841.6|32821.6|32855|32835|32870|32850|32840|32820|29
1658204700000|2022-07-19 04:25:00|32856.6|32836.6|32887.5|32867.5|32887.5|32867.5|32854.1|32834.1|22
1658205000000|2022-07-19 04:30:00|32890|32870|32902.5|32882.5|32910|32890|32889.1|32869.1|32
1658205300000|2022-07-19 04:35:00|32900|32880|32907.5|32887.5|32912.5|32892.5|32892.5|32872.5|19
1658205600000|2022-07-19 04:40:00|32910|32890|32885.9|32865.9|32910|32890|32883.4|32863.4|15
1658205900000|2022-07-19 04:45:00|32883.4|32863.4|32920.9|32900.9|32920.9|32900.9|32881.8|32861.8|26
1658206200000|2022-07-19 04:50:00|32920|32900|32910.9|32890.9|32930.9|32910.9|32909.3|32889.3|46
1658206500000|2022-07-19 04:55:00|32912.5|32892.5|32900.9|32880.9|32928.4|32908.4|32885.9|32865.9|41
1658206800000|2022-07-19 05:00:00|32900|32880|32865.9|32845.9|32905.9|32885.9|32857.5|32837.5|68
1658207100000|2022-07-19 05:05:00|32867.5|32847.5|32905.9|32885.9|32910.9|32890.9|32853.4|32833.4|55
1658207400000|2022-07-19 05:10:00|32905|32885|32910.9|32890.9|32940|32920|32900.9|32880.9|62
1658207700000|2022-07-19 05:15:00|32908.4|32888.4|32875.9|32855.9|32918.4|32898.4|32869.3|32849.3|87
1658208000000|2022-07-19 05:20:00|32874.3|32854.3|32865.9|32845.9|32895.9|32875.9|32865.9|32845.9|59
1658208300000|2022-07-19 05:25:00|32867.5|32847.5|32880.9|32860.9|32915.9|32895.9|32865.9|32845.9|79
1658208600000|2022-07-19 05:30:00|32876.8|32856.8|32980.1|32960.1|33016.7|32996.7|32818.4|32798.4|454
1658208900000|2022-07-19 05:35:00|32978.4|32958.4|32890.9|32870.9|33002.6|32982.6|32890.9|32870.9|169
1658209200000|2022-07-19 05:40:00|32892.6|32872.6|32929.2|32909.2|32947.6|32927.6|32873.4|32853.4|137
1658209500000|2022-07-19 05:45:00|32930.1|32910.1|32829.2|32809.2|32962.6|32942.6|32822.6|32802.6|148
1658209800000|2022-07-19 05:50:00|32834.2|32814.2|32844.2|32824.2|32863.5|32843.5|32823.5|32803.5|119
1658210100000|2022-07-19 05:55:00|32842.6|32822.6|32819.2|32799.2|32847.6|32827.6|32794.2|32774.2|80
1658210400000|2022-07-19 06:00:00|32816.7|32796.7|32759.2|32739.2|32854.2|32834.2|32759.2|32739.2|164
1658210700000|2022-07-19 06:05:00|32757.6|32737.6|32804.2|32784.2|32837.6|32817.6|32729.2|32709.2|174
1658211000000|2022-07-19 06:10:00|32801.7|32781.7|32856.7|32836.7|32899.2|32879.2|32796.7|32776.7|165
1658211300000|2022-07-19 06:15:00|32859.9|32839.9|32859.2|32839.2|32916.7|32896.7|32856.7|32836.7|125
1658211600000|2022-07-19 06:20:00|32856.7|32836.7|32882.6|32862.6|32899.2|32879.2|32839.2|32819.2|55
1658211900000|2022-07-19 06:25:00|32881.7|32861.7|32951.7|32931.7|32962.6|32942.6|32866.7|32846.7|113
1658212200000|2022-07-19 06:30:00|32949.2|32929.2|32910.8|32890.8|32958.3|32938.3|32891.7|32871.7|112
1658212500000|2022-07-19 06:35:00|32909.2|32889.2|32879.2|32859.2|32911.7|32891.7|32854.2|32834.2|70
1658212800000|2022-07-19 06:40:00|32881.7|32861.7|32891.7|32871.7|32921.7|32901.7|32856.7|32836.7|92
1658213100000|2022-07-19 06:45:00|32890.9|32870.9|32890.9|32870.9|32920.9|32900.9|32862.6|32842.6|81
1658213400000|2022-07-19 06:50:00|32892.6|32872.6|32864.2|32844.2|32904.2|32884.2|32834.2|32814.2|76
1658213700000|2022-07-19 06:55:00|32866.7|32846.7|32874.3|32854.3|32879.3|32859.3|32833.4|32813.4|105
1658214000000|2022-07-19 07:00:00|32878.4|32858.4|32969.3|32949.3|32984.3|32964.3|32826.8|32806.8|209
1658214300000|2022-07-19 07:05:00|32972.5|32952.5|32966.8|32946.8|33009.3|32989.3|32941.8|32921.8|144
1658214600000|2022-07-19 07:10:00|32972.6|32952.6|33029.3|33009.3|33034.3|33014.3|32965.1|32945.1|174
1658214900000|2022-07-19 07:15:00|33031.8|33011.8|33075.9|33055.9|33110.2|33090.2|33029.3|33009.3|241
1658215200000|2022-07-19 07:20:00|33073.4|33053.4|33096.8|33076.8|33123.4|33103.4|33041.8|33021.8|163
1658215500000|2022-07-19 07:25:00|33094.3|33074.3|33075.9|33055.9|33109.3|33089.3|33065.9|33045.9|122
1658215800000|2022-07-19 07:30:00|33074.3|33054.3|33024.3|33004.3|33090.9|33070.9|33009.3|32989.3|145
1658216100000|2022-07-19 07:35:00|33028.4|33008.4|33049.3|33029.3|33109.3|33089.3|33024.3|33004.3|115
1658216400000|2022-07-19 07:40:00|33046.8|33026.8|33032.5|33012.5|33054.3|33034.3|32994.3|32974.3|162
1658216700000|2022-07-19 07:45:00|33034.1|33014.1|33112.5|33092.5|33141.6|33121.6|33034.1|33014.1|154
1658217000000|2022-07-19 07:50:00|33110.9|33090.9|33100|33080|33116.6|33096.6|33073.4|33053.4|78
1658217300000|2022-07-19 07:55:00|33097.5|33077.5|33077.5|33057.5|33100|33080|33046.6|33026.6|102
1658217600000|2022-07-19 08:00:00|33075.9|33055.9|33107.5|33087.5|33147.5|33127.5|33030|33010|241
1658217900000|2022-07-19 08:05:00|33105|33085|33122.5|33102.5|33132.5|33112.5|33059.3|33039.3|109
1658218200000|2022-07-19 08:10:00|33125|33105|33042.5|33022.5|33135|33115|33032.5|33012.5|104
1658218500000|2022-07-19 08:15:00|33040|33020|33012.5|32992.5|33042.5|33022.5|32976.7|32956.7|158
1658218800000|2022-07-19 08:20:00|33004.3|32984.3|32952.6|32932.6|33004.3|32984.3|32950.1|32930.1|182
1658219100000|2022-07-19 08:25:00|32950.1|32930.1|32937.6|32917.6|32962.6|32942.6|32892.6|32872.6|235
1658219400000|2022-07-19 08:30:00|32933.4|32913.4|32955.8|32935.8|32962.4|32942.4|32910.1|32890.1|108
1658219700000|2022-07-19 08:35:00|32957.4|32937.4|33025.8|33005.8|33027.6|33007.6|32938.3|32918.3|114
1658220000000|2022-07-19 08:40:00|33026.7|33006.7|33005.8|32985.8|33028.3|33008.3|32982.6|32962.6|52
1658220300000|2022-07-19 08:45:00|33009.9|32989.9|32998.3|32978.3|33028.3|33008.3|32985.1|32965.1|47
1658220600000|2022-07-19 08:50:00|32996.7|32976.7|32971.7|32951.7|32999.2|32979.2|32945.1|32925.1|83
1658220900000|2022-07-19 08:55:00|32973.3|32953.3|33056.7|33036.7|33061.7|33041.7|32973.3|32953.3|101
1658221200000|2022-07-19 09:00:00|33054.2|33034.2|32925.8|32905.8|33055.8|33035.8|32921.7|32901.7|124
1658221500000|2022-07-19 09:05:00|32924.2|32904.2|32945.8|32925.8|32959.9|32939.9|32867.6|32847.6|233
1658221800000|2022-07-19 09:10:00|32944.9|32924.9|32910.8|32890.8|32973.3|32953.3|32898.3|32878.3|201
1658222100000|2022-07-19 09:15:00|32909.2|32889.2|32907.6|32887.6|32910.1|32890.1|32868.3|32848.3|87
1658222400000|2022-07-19 09:20:00|32910.1|32890.1|32959.2|32939.2|32996.7|32976.7|32910.1|32890.1|92
1658222700000|2022-07-19 09:25:00|32960.8|32940.8|32940.1|32920.1|32970.8|32950.8|32937.6|32917.6|62
1658223000000|2022-07-19 09:30:00|32941.7|32921.7|32995.8|32975.8|33030.1|33010.1|32937.6|32917.6|141
1658223300000|2022-07-19 09:35:00|32996.7|32976.7|33065.8|33045.8|33073.3|33053.3|32986.7|32966.7|101
1658223600000|2022-07-19 09:40:00|33069.2|33049.2|33129.2|33109.2|33130.8|33110.8|33050.8|33030.8|110
1658223900000|2022-07-19 09:45:00|33128.3|33108.3|33077.5|33057.5|33130.8|33110.8|33065.8|33045.8|87
1658224200000|2022-07-19 09:50:00|33075.8|33055.8|33095.8|33075.8|33130.8|33110.8|33075.8|33055.8|63
1658224500000|2022-07-19 09:55:00|33094.2|33074.2|33084.2|33064.2|33095.8|33075.8|33065.8|33045.8|46
1658224800000|2022-07-19 10:00:00|33085.8|33065.8|33115.9|33095.9|33120|33100|33066.7|33046.7|56
1658225100000|2022-07-19 10:05:00|33120.9|33100.9|33108.4|33088.4|33183.4|33163.4|33105.9|33085.9|160
1658225400000|2022-07-19 10:10:00|33110.9|33090.9|33155.9|33135.9|33183.4|33163.4|33110.9|33090.9|69
1658225700000|2022-07-19 10:15:00|33157.5|33137.5|33105.9|33085.9|33174.3|33154.3|33095.9|33075.9|61
1658226000000|2022-07-19 10:20:00|33103.4|33083.4|33077.7|33057.7|33119.3|33099.3|33077.7|33057.7|66
1658226300000|2022-07-19 10:25:00|33076.8|33056.8|33108.4|33088.4|33115.9|33095.9|33070|33050|77
1658226600000|2022-07-19 10:30:00|33106.8|33086.8|33097.5|33077.5|33106.8|33086.8|33078.4|33058.4|48
1658226900000|2022-07-19 10:35:00|33095|33075|33163.4|33143.4|33170|33150|33095|33075|91
1658227200000|2022-07-19 10:40:00|33165|33145|33115.9|33095.9|33165.9|33145.9|33095.9|33075.9|69
1658227500000|2022-07-19 10:45:00|33117.5|33097.5|33095.9|33075.9|33125.9|33105.9|33090.9|33070.9|47
1658227800000|2022-07-19 10:50:00|33092.7|33072.7|33118.4|33098.4|33127.5|33107.5|33068.4|33048.4|57
1658228100000|2022-07-19 10:55:00|33116.8|33096.8|33121.8|33101.8|33121.8|33101.8|33080.9|33060.9|294
1658228400000|2022-07-19 11:00:00|33120.2|33100.2|33106.8|33086.8|33131.8|33111.8|33097.5|33077.5|102
1658228700000|2022-07-19 11:05:00|33110.9|33090.9|33102.7|33082.7|33141.8|33121.8|33102.7|33082.7|116
1658229000000|2022-07-19 11:10:00|33104.3|33084.3|33129.3|33109.3|33141.8|33121.8|33099.3|33079.3|79
1658229300000|2022-07-19 11:15:00|33134.3|33114.3|33144.3|33124.3|33154.3|33134.3|33120.2|33100.2|92
1658229600000|2022-07-19 11:20:00|33146.8|33126.8|33120.9|33100.9|33171.6|33151.6|33106.8|33086.8|153
1658229900000|2022-07-19 11:25:00|33125.9|33105.9|33048.4|33028.4|33130|33110|33048.4|33028.4|160
1658230200000|2022-07-19 11:30:00|33047.5|33027.5|33030.9|33010.9|33085.9|33065.9|33023.4|33003.4|328
1658230500000|2022-07-19 11:35:00|33028.4|33008.4|33075|33055|33085.9|33065.9|33015.9|32995.9|181
1658230800000|2022-07-19 11:40:00|33073.4|33053.4|33164.1|33144.1|33171.6|33151.6|33063.4|33043.4|344
1658231100000|2022-07-19 11:45:00|33166.6|33146.6|33154.1|33134.1|33166.6|33146.6|33131.6|33111.6|160
1658231400000|2022-07-19 11:50:00|33158.3|33138.3|33162.5|33142.5|33215.8|33195.8|33158.3|33138.3|210
1658231700000|2022-07-19 11:55:00|33165|33145|33125.9|33105.9|33165|33145|33120.9|33100.9|89
1658232000000|2022-07-19 12:00:00|33128.4|33108.4|33090.9|33070.9|33130.9|33110.9|33090.1|33070.1|179
1658232300000|2022-07-19 12:05:00|33071.8|33051.8|32971.8|32951.8|33083.4|33063.4|32971.8|32951.8|375
1658232600000|2022-07-19 12:10:00|32969.3|32949.3|32911|32891|32975.1|32955.1|32786|32766|669
1658232900000|2022-07-19 12:15:00|32908.5|32888.5|32866|32846|32933.5|32913.5|32850.1|32830.1|265
1658233200000|2022-07-19 12:20:00|32869.2|32849.2|32918.5|32898.5|32922.6|32902.6|32863.5|32843.5|255
1658233500000|2022-07-19 12:25:00|32913.5|32893.5|32885.1|32865.1|32913.5|32893.5|32867.8|32847.8|211
1658233800000|2022-07-19 12:30:00|32886|32866|32821|32801|32916|32896|32798.5|32778.5|256
1658234100000|2022-07-19 12:35:00|32826|32806|32883.5|32863.5|32901|32881|32826|32806|131
1658234400000|2022-07-19 12:40:00|32881|32861|32866|32846|32891|32871|32865.1|32845.1|62
1658234700000|2022-07-19 12:45:00|32868.5|32848.5|32893.5|32873.5|32908.5|32888.5|32868.5|32848.5|102
1658235000000|2022-07-19 12:50:00|32896|32876|32997.6|32977.6|33000.1|32980.1|32896|32876|259
1658235300000|2022-07-19 12:55:00|32996|32976|32964.2|32944.2|32996|32976|32943.5|32923.5|245
1658235600000|2022-07-19 13:00:00|32966|32946|32772.8|32752.8|32966|32946|32752.8|32732.8|704
1658235900000|2022-07-19 13:05:00|32771.2|32751.2|32673.5|32653.5|32772.8|32752.8|32597.8|32577.8|912
1658236200000|2022-07-19 13:10:00|32678.5|32658.5|32711.9|32691.9|32714.4|32694.4|32629.4|32609.4|370
1658236500000|2022-07-19 13:15:00|32713.5|32693.5|32706.2|32686.2|32793.7|32773.7|32660.3|32640.3|1031
1658236800000|2022-07-19 13:20:00|32709.6|32689.6|32725.3|32705.3|32744.4|32724.4|32658.7|32638.7|466
1658237100000|2022-07-19 13:25:00|32723.7|32703.7|32714.6|32694.6|32784.6|32764.6|32685.5|32665.5|438
1658237400000|2022-07-19 13:30:00|32707.1|32687.1|32810.5|32790.5|32834.6|32814.6|32706.4|32686.4|490
1658237700000|2022-07-19 13:35:00|32808|32788|32754.6|32734.6|32823.7|32803.7|32736.2|32716.2|514
1658238000000|2022-07-19 13:40:00|32753.7|32733.7|32793|32773|32853|32833|32730.5|32710.5|476
1658238300000|2022-07-19 13:45:00|32792.1|32772.1|32726.4|32706.4|32807.1|32787.1|32690.5|32670.5|849
1658238600000|2022-07-19 13:50:00|32728.2|32708.2|32733.9|32713.9|32781.4|32761.4|32711.4|32691.4|243
1658238900000|2022-07-19 13:55:00|32732.3|32712.3|32684.6|32664.6|32750.5|32730.5|32671.4|32651.4|318
1658239200000|2022-07-19 14:00:00|32685.5|32665.5|32764.6|32744.6|32774.6|32754.6|32679.6|32659.6|354
1658239500000|2022-07-19 14:05:00|32767.1|32747.1|32794.6|32774.6|32804.6|32784.6|32732.1|32712.1|261
1658239800000|2022-07-19 14:10:00|32799.6|32779.6|32809.6|32789.6|32856.2|32836.2|32779.6|32759.6|449
1658240100000|2022-07-19 14:15:00|32808|32788|32848.8|32828.8|32894.6|32874.6|32747.1|32727.1|485
1658240400000|2022-07-19 14:20:00|32845.5|32825.5|32907.2|32887.2|32965.6|32945.6|32844.7|32824.7|372
1658240700000|2022-07-19 14:25:00|32906.3|32886.3|32958.8|32938.8|32962.2|32942.2|32889.7|32869.7|300
1658241000000|2022-07-19 14:30:00|32960.4|32940.4|33010.4|32990.4|33095.4|33075.4|32960.4|32940.4|636
1658241300000|2022-07-19 14:35:00|33008.8|32988.8|33004.7|32984.7|33042|33022|32964.7|32944.7|364
1658241600000|2022-07-19 14:40:00|33003.8|32983.8|32930.6|32910.6|33005.6|32985.6|32926.3|32906.3|483
1658241900000|2022-07-19 14:45:00|32929.7|32909.7|32949.7|32929.7|32989.7|32969.7|32909.7|32889.7|249
1658242200000|2022-07-19 14:50:00|32948.1|32928.1|32929.7|32909.7|32992.2|32972.2|32917.2|32897.2|429
1658242500000|2022-07-19 14:55:00|32931.3|32911.3|33022.9|33002.9|33022.9|33002.9|32899.7|32879.7|341
1658242800000|2022-07-19 15:00:00|33024.5|33004.5|32957.2|32937.2|33032.2|33012.2|32944.7|32924.7|308
1658243100000|2022-07-19 15:05:00|32958.1|32938.1|32956.5|32936.5|32974.7|32954.7|32919.7|32899.7|206
1658243400000|2022-07-19 15:10:00|32958.1|32938.1|32919.7|32899.7|32968.8|32948.8|32917.2|32897.2|245
1658243700000|2022-07-19 15:15:00|32921.3|32901.3|32927.2|32907.2|32939.7|32919.7|32909.7|32889.7|202
1658244000000|2022-07-19 15:20:00|32928.8|32908.8|32979.7|32959.7|32979.7|32959.7|32928.8|32908.8|204
1658244300000|2022-07-19 15:25:00|32981.3|32961.3|32977.2|32957.2|32996.3|32976.3|32954|32934|126
1658244600000|2022-07-19 15:30:00|32975.6|32955.6|33004.7|32984.7|33009.7|32989.7|32974.7|32954.7|166
1658244900000|2022-07-19 15:35:00|33003.8|32983.8|32954.7|32934.7|33014.7|32994.7|32944.7|32924.7|149
1658245200000|2022-07-19 15:40:00|32952.2|32932.2|32914.7|32894.7|32954.7|32934.7|32914.7|32894.7|150
1658245500000|2022-07-19 15:45:00|32916.3|32896.3|32889.7|32869.7|32916.3|32896.3|32859.7|32839.7|273
1658245800000|2022-07-19 15:50:00|32888.1|32868.1|32892.2|32872.2|32897.2|32877.2|32869.7|32849.7|143
1658246100000|2022-07-19 15:55:00|32888.1|32868.1|32997.2|32977.2|33004.7|32984.7|32877.2|32857.2|317
1658246400000|2022-07-19 16:00:00|32998.8|32978.8|32955.4|32935.4|33014.7|32994.7|32947.9|32927.9|282
1658246700000|2022-07-19 16:05:00|32952.9|32932.9|32932|32912|32965.2|32945.2|32928.6|32908.6|201
1658247000000|2022-07-19 16:10:00|32931.1|32911.1|32941.1|32921.1|32961.1|32941.1|32928.6|32908.6|104
1658247300000|2022-07-19 16:15:00|32939.6|32919.6|32970.3|32950.3|32977.8|32957.8|32929.6|32909.6|168
1658247600000|2022-07-19 16:20:00|32971.2|32951.2|32970.5|32950.5|32971.4|32951.4|32951.2|32931.2|167
1658247900000|2022-07-19 16:25:00|32967.1|32947.1|32990.5|32970.5|32991.4|32971.4|32947.1|32927.1|166
1658248200000|2022-07-19 16:30:00|32989.6|32969.6|33008.9|32988.9|33048|33028|32985.5|32965.5|256
1658248500000|2022-07-19 16:35:00|33010.5|32990.5|33030.5|33010.5|33035.5|33015.5|32993.9|32973.9|135
1658248800000|2022-07-19 16:40:00|33027.3|33007.3|32963|32943|33027.3|33007.3|32963|32943|142
1658249100000|2022-07-19 16:45:00|32965.5|32945.5|32998|32978|33010.5|32990.5|32963|32943|127
1658249400000|2022-07-19 16:50:00|32997.1|32977.1|32981.2|32961.2|33013|32993|32968|32948|319
1658249700000|2022-07-19 16:55:00|32978.7|32958.7|32968.9|32948.9|33011.2|32991.2|32923.9|32903.9|961
1658250000000|2022-07-19 17:00:00|32970.5|32950.5|32908|32888|32978|32958|32890.5|32870.5|206
1658250300000|2022-07-19 17:05:00|32910.5|32890.5|32903.9|32883.9|32931.4|32911.4|32903.9|32883.9|87
1658250600000|2022-07-19 17:10:00|32902.3|32882.3|32873|32853|32905.5|32885.5|32863|32843|96
1658250900000|2022-07-19 17:15:00|32871.4|32851.4|32860.5|32840.5|32875.5|32855.5|32855.5|32835.5|62
1658251200000|2022-07-19 17:20:00|32863|32843|32880.5|32860.5|32881.4|32861.4|32858|32838|50
1658251500000|2022-07-19 17:25:00|32878|32858|32883.9|32863.9|32900.5|32880.5|32875.5|32855.5|53
1658251800000|2022-07-19 17:30:00|32881.4|32861.4|32900.5|32880.5|32900.5|32880.5|32880.5|32860.5|73
1658252100000|2022-07-19 17:35:00|32898.9|32878.9|32905.5|32885.5|32908|32888|32888.9|32868.9|51
1658252400000|2022-07-19 17:40:00|32903|32883|32928.9|32908.9|32938|32918|32900.5|32880.5|53
1658252700000|2022-07-19 17:45:00|32928|32908|32913|32893|32928|32908|32905.5|32885.5|45
1658253000000|2022-07-19 17:50:00|32912.1|32892.1|32933|32913|32934.6|32914.6|32910.5|32890.5|34
1658253300000|2022-07-19 17:55:00|32932.1|32912.1|32944.6|32924.6|32945.5|32925.5|32928|32908|20
1658253600000|2022-07-19 18:00:00|32945.5|32925.5|32945.5|32925.5|32948|32928|32935.5|32915.5|27
1658253900000|2022-07-19 18:05:00|32944|32924|32955.6|32935.6|32957.1|32937.1|32943|32923|27
1658254200000|2022-07-19 18:10:00|32954|32934|32935.6|32915.6|32955.6|32935.6|32933.1|32913.1|53
1658254500000|2022-07-19 18:15:00|32934|32914|32935.6|32915.6|32935.6|32915.6|32920.6|32900.6|26
1658254800000|2022-07-19 18:20:00|32940.6|32920.6|32923.1|32903.1|32942.4|32922.4|32916.5|32896.5|26
1658255100000|2022-07-19 18:25:00|32924.7|32904.7|32890.6|32870.6|32925.6|32905.6|32888.1|32868.1|30
1658255400000|2022-07-19 18:30:00|32888.1|32868.1|32912.2|32892.2|32912.2|32892.2|32884|32864|59
1658255700000|2022-07-19 18:35:00|32914.7|32894.7|32911.5|32891.5|32917.4|32897.4|32911.5|32891.5|12
1658256000000|2022-07-19 18:40:00|32908.3|32888.3|32877.4|32857.4|32908.3|32888.3|32877.4|32857.4|37
1658256300000|2022-07-19 18:45:00|32875.8|32855.8|32872.4|32852.4|32877.4|32857.4|32864.9|32844.9|24
1658256600000|2022-07-19 18:50:00|32870.8|32850.8|32874.9|32854.9|32884.9|32864.9|32867.4|32847.4|27
1658256900000|2022-07-19 18:55:00|32875.8|32855.8|32874.9|32854.9|32878.3|32858.3|32857.4|32837.4|64
1658257200000|2022-07-19 19:00:00|32873.3|32853.3|32892.4|32872.4|32892.4|32872.4|32872.4|32852.4|38
1658257500000|2022-07-19 19:05:00|32894|32874|32919.9|32899.9|32919.9|32899.9|32892.4|32872.4|44
1658257800000|2022-07-19 19:10:00|32922.4|32902.4|32909|32889|32922.4|32902.4|32905.6|32885.6|8
1658258100000|2022-07-19 19:15:00|32907.4|32887.4|32907.4|32887.4|32909|32889|32899.9|32879.9|17
1658258400000|2022-07-19 19:20:00|32905.8|32885.8|32904.9|32884.9|32907.4|32887.4|32899.9|32879.9|19
1658258700000|2022-07-19 19:25:00|32907.4|32887.4|32911.5|32891.5|32911.5|32891.5|32902.4|32882.4|26
1658259000000|2022-07-19 19:30:00|32912.4|32892.4|32907.4|32887.4|32917.4|32897.4|32906.5|32886.5|51
1658259300000|2022-07-19 19:35:00|32906.5|32886.5|32892.4|32872.4|32907.4|32887.4|32887.4|32867.4|35
1658259600000|2022-07-19 19:40:00|32894.9|32874.9|32894.9|32874.9|32902.4|32882.4|32889|32869|21
1658259900000|2022-07-19 19:45:00|32892.4|32872.4|32887.5|32867.5|32894.9|32874.9|32883.4|32863.4|27
1658260200000|2022-07-19 19:50:00|32889.3|32869.3|32900.9|32880.9|32906.5|32886.5|32889.3|32869.3|51
1658260500000|2022-07-19 19:55:00|32902.5|32882.5|32950.9|32930.9|32950.9|32930.9|32900|32880|165
1658260800000|2022-07-19 20:00:00|32950|32930|32930|32910|32950.9|32930.9|32917.5|32897.5|58
1658261100000|2022-07-19 20:05:00|32927.5|32907.5|32937.5|32917.5|32937.5|32917.5|32925|32905|14
1658261400000|2022-07-19 20:10:00|32938.4|32918.4|32950|32930|32952.5|32932.5|32938.4|32918.4|23
1658261700000|2022-07-19 20:15:00|32948.4|32928.4|32955|32935|32957.5|32937.5|32948.4|32928.4|26
1658262000000|2022-07-19 20:20:00|32954.1|32934.1|32962.5|32942.5|32965|32945|32952.5|32932.5|19
1658262300000|2022-07-19 20:25:00|32960|32940|32955.9|32935.9|32967.5|32947.5|32952.5|32932.5|22
1658262600000|2022-07-19 20:30:00|32955|32935|32972.5|32952.5|32975|32955|32955|32935|12
1658262900000|2022-07-19 20:35:00|32970.9|32950.9|32965|32945|32975|32955|32958.4|32938.4|19
1658263200000|2022-07-19 20:40:00|32963.4|32943.4|32955|32935|32965|32945|32955|32935|4
1658263500000|2022-07-19 20:45:00|32957.5|32937.5|32945|32925|32957.5|32937.5|32938.4|32918.4|29
1658263800000|2022-07-19 20:50:00|32948.2|32928.2|32982.5|32962.5|32991.6|32971.6|32948.2|32928.2|66
1658264100000|2022-07-19 20:55:00|32980|32960|32969.1|32949.1|32980|32960|32964.1|32944.1|56
1658268000000|2022-07-19 22:00:00|32979.8|32959.8|32998.3|32978.3|32998.3|32978.3|32961.9|32941.9|59
1658268300000|2022-07-19 22:05:00|32995.8|32975.8|33003.3|32983.3|33005.8|32985.8|32994.2|32974.2|21
1658268600000|2022-07-19 22:10:00|33004.8|32984.8|33013.3|32993.3|33018.3|32998.3|33003.3|32983.3|40
1658268900000|2022-07-19 22:15:00|33015.8|32995.8|33035.8|33015.8|33060.8|33040.8|33013.3|32993.3|87
1658269200000|2022-07-19 22:20:00|33033.3|33013.3|33020.8|33000.8|33039.2|33019.2|33010.8|32990.8|32
1658269500000|2022-07-19 22:25:00|33017.6|32997.6|33040.8|33020.8|33043.3|33023.3|33017.6|32997.6|32
1658269800000|2022-07-19 22:30:00|33043.3|33023.3|33023.3|33003.3|33043.3|33023.3|33023.3|33003.3|20
1658270100000|2022-07-19 22:35:00|33025.8|33005.8|33028.3|33008.3|33034.2|33014.2|33024.9|33004.9|8
1658270400000|2022-07-19 22:40:00|33029.9|33009.9|33033.3|33013.3|33038.3|33018.3|33026.7|33006.7|19
1658270700000|2022-07-19 22:45:00|33031.7|33011.7|33043.3|33023.3|33043.3|33023.3|33028.3|33008.3|20
1658271000000|2022-07-19 22:50:00|33048.3|33028.3|33045.8|33025.8|33053.3|33033.3|33045.8|33025.8|12
1658271300000|2022-07-19 22:55:00|33044.2|33024.2|33051.7|33031.7|33051.7|33031.7|33043.3|33023.3|6
1658271600000|2022-07-19 23:00:00|33050.1|33030.1|33044.2|33024.2|33053.3|33033.3|33044.2|33024.2|17
1658271900000|2022-07-19 23:05:00|33041.7|33021.7|33060.8|33040.8|33060.8|33040.8|33036.7|33016.7|33
1658272200000|2022-07-19 23:10:00|33063.3|33043.3|33133.3|33113.3|33140.8|33120.8|33058.3|33038.3|155
1658272500000|2022-07-19 23:15:00|33130.8|33110.8|33113.6|33093.6|33136.7|33116.7|33113.6|33093.6|44
1658272800000|2022-07-19 23:20:00|33115.1|33095.1|33086.7|33066.7|33116.7|33096.7|33074.2|33054.2|67
1658273100000|2022-07-19 23:25:00|33084.2|33064.2|33076.7|33056.7|33094.2|33074.2|33076.7|33056.7|25
1658273400000|2022-07-19 23:30:00|33074.2|33054.2|33053.6|33033.6|33074.2|33054.2|33047.9|33027.9|22
1658273700000|2022-07-19 23:35:00|33051.1|33031.1|33038.6|33018.6|33052.7|33032.7|33038.6|33018.6|24
1658274000000|2022-07-19 23:40:00|33037.7|33017.7|33031.8|33011.8|33039.2|33019.2|33023.6|33003.6|31
1658274300000|2022-07-19 23:45:00|33030.8|33010.8|33031.8|33011.8|33031.8|33011.8|33026.8|33006.8|9
1658274600000|2022-07-19 23:50:00|33032.7|33012.7|33027.7|33007.7|33040.2|33020.2|33027.7|33007.7|23
1658274900000|2022-07-19 23:55:00|33029.3|33009.3|33007.7|32987.7|33031.8|33011.8|33007.7|32987.7|36
1658275200000|2022-07-20 00:00:00|33006.1|32986.1|33026.8|33006.8|33038.4|33018.4|33006.1|32986.1|28
1658275500000|2022-07-20 00:05:00|33022.7|33002.7|33015.2|32995.2|33025.2|33005.2|33015.2|32995.2|23
1658275800000|2022-07-20 00:10:00|33016.8|32996.8|33029.3|33009.3|33029.3|33009.3|33015.2|32995.2|21
1658276100000|2022-07-20 00:15:00|33034.3|33014.3|33054.3|33034.3|33055.2|33035.2|33032.7|33012.7|47
1658276400000|2022-07-20 00:20:00|33051.8|33031.8|33094.3|33074.3|33100.9|33080.9|33050.2|33030.2|90
1658276700000|2022-07-20 00:25:00|33092.7|33072.7|33096.8|33076.8|33121.8|33101.8|33089.3|33069.3|72
1658277000000|2022-07-20 00:30:00|33095.2|33075.2|33082.7|33062.7|33101.8|33081.8|33076.8|33056.8|60
1658277300000|2022-07-20 00:35:00|33085.2|33065.2|33075.2|33055.2|33096.8|33076.8|33072.7|33052.7|31
1658277600000|2022-07-20 00:40:00|33072.7|33052.7|33099.3|33079.3|33104.3|33084.3|33072.7|33052.7|28
1658277900000|2022-07-20 00:45:00|33096.8|33076.8|33109.3|33089.3|33110.9|33090.9|33080.2|33060.2|34
1658278200000|2022-07-20 00:50:00|33111.8|33091.8|33124.3|33104.3|33134.3|33114.3|33106.8|33086.8|80
1658278500000|2022-07-20 00:55:00|33126.8|33106.8|33185.9|33165.9|33185.9|33165.9|33107.7|33087.7|86
1658278800000|2022-07-20 01:00:00|33187.5|33167.5|33199.3|33179.3|33269.3|33249.3|33187.5|33167.5|550
1658279100000|2022-07-20 01:05:00|33204.3|33184.3|33129.3|33109.3|33209.3|33189.3|33109.3|33089.3|129
1658279400000|2022-07-20 01:10:00|33127.7|33107.7|33090.2|33070.2|33146.8|33126.8|33052.7|33032.7|205
1658279700000|2022-07-20 01:15:00|33091.2|33071.2|33090.3|33070.3|33115.2|33095.2|33065.2|33045.2|120
1658280000000|2022-07-20 01:20:00|33088.7|33068.7|33090.3|33070.3|33102.8|33082.8|33075.3|33055.3|69
1658280300000|2022-07-20 01:25:00|33091.8|33071.8|33142.8|33122.8|33165.3|33145.3|33091.8|33071.8|101
1658280600000|2022-07-20 01:30:00|33141.2|33121.2|33115.3|33095.3|33146.8|33126.8|33090.3|33070.3|81
1658280900000|2022-07-20 01:35:00|33116.8|33096.8|33085.3|33065.3|33127.8|33107.8|33085.3|33065.3|58
1658281200000|2022-07-20 01:40:00|33083.7|33063.7|33085.3|33065.3|33105.3|33085.3|33082.8|33062.8|38
1658281500000|2022-07-20 01:45:00|33086.9|33066.9|33058.7|33038.7|33094.4|33074.4|33057.8|33037.8|42
1658281800000|2022-07-20 01:50:00|33057.8|33037.8|33105.3|33085.3|33123.7|33103.7|33048.7|33028.7|136
1658282100000|2022-07-20 01:55:00|33107.8|33087.8|33062.8|33042.8|33129.4|33109.4|33057.8|33037.8|110
1658282400000|2022-07-20 02:00:00|33060.3|33040.3|33092.8|33072.8|33129.4|33109.4|33053.5|33033.5|167
1658282700000|2022-07-20 02:05:00|33090.3|33070.3|33122.8|33102.8|33130.3|33110.3|33077.8|33057.8|104
1658283000000|2022-07-20 02:10:00|33124.4|33104.4|33142.8|33122.8|33164.4|33144.4|33120.3|33100.3|185
1658283300000|2022-07-20 02:15:00|33140.3|33120.3|33160.3|33140.3|33200.3|33180.3|33139.4|33119.4|44
1658283600000|2022-07-20 02:20:00|33157.8|33137.8|33185.3|33165.3|33185.3|33165.3|33150.3|33130.3|17
1658283900000|2022-07-20 02:25:00|33182.8|33162.8|33175.3|33155.3|33195.3|33175.3|33172.8|33152.8|22
1658284200000|2022-07-20 02:30:00|33174.4|33154.4|33182.8|33162.8|33184.4|33164.4|33137.8|33117.8|76
1658284500000|2022-07-20 02:35:00|33184.4|33164.4|33365.3|33345.3|33375.3|33355.3|33184.4|33164.4|468
1658284800000|2022-07-20 02:40:00|33362.8|33342.8|33503.5|33483.5|33510.3|33490.3|33345.3|33325.3|476
1658285100000|2022-07-20 02:45:00|33504.4|33484.4|33395.3|33375.3|33521|33501|33382.8|33362.8|248
1658285400000|2022-07-20 02:50:00|33398.8|33378.8|33484.4|33464.4|33502.8|33482.8|33390.3|33370.3|343
1658285700000|2022-07-20 02:55:00|33485.3|33465.3|33575.3|33555.3|33587.8|33567.8|33455.3|33435.3|260
1658286000000|2022-07-20 03:00:00|33572.8|33552.8|33530.3|33510.3|33575.3|33555.3|33512.8|33492.8|196
1658286300000|2022-07-20 03:05:00|33528.8|33508.8|33550.4|33530.4|33550.4|33530.4|33476.9|33456.9|113
1658286600000|2022-07-20 03:10:00|33554.4|33534.4|33570.4|33550.4|33604.4|33584.4|33530.4|33510.4|206
1658286900000|2022-07-20 03:15:00|33572.9|33552.9|33605.4|33585.4|33666.9|33646.9|33572.9|33552.9|192
1658287200000|2022-07-20 03:20:00|33607.9|33587.9|33640.4|33620.4|33680.4|33660.4|33605.4|33585.4|253
1658287500000|2022-07-20 03:25:00|33641.3|33621.3|33680.4|33660.4|33732.9|33712.9|33626.3|33606.3|392
1658287800000|2022-07-20 03:30:00|33681.9|33661.9|33729.5|33709.5|33729.5|33709.5|33650.4|33630.4|163
1658288100000|2022-07-20 03:35:00|33727.9|33707.9|33687|33667|33778.8|33758.8|33684.5|33664.5|255
1658288400000|2022-07-20 03:40:00|33685.4|33665.4|33670.4|33650.4|33692|33672|33669.5|33649.5|51
1658288700000|2022-07-20 03:45:00|33669.5|33649.5|33637|33617|33724.5|33704.5|33622.9|33602.9|167
1658289000000|2022-07-20 03:50:00|33640.1|33620.1|33590.4|33570.4|33641|33621|33580.4|33560.4|90
1658289300000|2022-07-20 03:55:00|33587.9|33567.9|33547.9|33527.9|33600.4|33580.4|33547.9|33527.9|110
1658289600000|2022-07-20 04:00:00|33551.3|33531.3|33570.4|33550.4|33573.8|33553.8|33550.4|33530.4|75
1658289900000|2022-07-20 04:05:00|33572.9|33552.9|33585.4|33565.4|33594.5|33574.5|33572.9|33552.9|46
1658290200000|2022-07-20 04:10:00|33587.9|33567.9|33620.4|33600.4|33622|33602|33580.4|33560.4|44
1658290500000|2022-07-20 04:15:00|33622|33602|33635.4|33615.4|33637.9|33617.9|33615.4|33595.4|40
1658290800000|2022-07-20 04:20:00|33637|33617|33657|33637|33692.9|33672.9|33637|33617|78
1658291100000|2022-07-20 04:25:00|33655.4|33635.4|33687.9|33667.9|33692.9|33672.9|33647.9|33627.9|62
1658291400000|2022-07-20 04:30:00|33689.5|33669.5|33647.9|33627.9|33692.9|33672.9|33630.4|33610.4|113
1658291700000|2022-07-20 04:35:00|33640.4|33620.4|33666.1|33646.1|33677|33657|33631.4|33611.4|80
1658292000000|2022-07-20 04:40:00|33664.5|33644.5|33693.6|33673.6|33717.7|33697.7|33664.5|33644.5|132
1658292300000|2022-07-20 04:45:00|33691.1|33671.1|33738.6|33718.6|33761.1|33741.1|33691.1|33671.1|159
1658292600000|2022-07-20 04:50:00|33737|33717|33721.1|33701.1|33742.7|33722.7|33708.6|33688.6|102
1658292900000|2022-07-20 04:55:00|33723.6|33703.6|33668.6|33648.6|33723.6|33703.6|33653.6|33633.6|97
1658293200000|2022-07-20 05:00:00|33665.5|33645.5|33657.7|33637.7|33665.5|33645.5|33633.6|33613.6|80
1658293500000|2022-07-20 05:05:00|33658.6|33638.6|33643.6|33623.6|33663.6|33643.6|33643.6|33623.6|31
1658293800000|2022-07-20 05:10:00|33646.1|33626.1|33590.2|33570.2|33646.1|33626.1|33580.5|33560.5|117
1658294100000|2022-07-20 05:15:00|33591.8|33571.8|33556.1|33536.1|33591.8|33571.8|33553.6|33533.6|142
1658294400000|2022-07-20 05:20:00|33554.5|33534.5|33551.1|33531.1|33558.6|33538.6|33528.6|33508.6|113
1658294700000|2022-07-20 05:25:00|33552.1|33532.1|33588.6|33568.6|33588.6|33568.6|33548.6|33528.6|50
1658295000000|2022-07-20 05:30:00|33586.1|33566.1|33460.5|33440.5|33591.1|33571.1|33440.5|33420.5|526
1658295300000|2022-07-20 05:35:00|33458.9|33438.9|33410.5|33390.5|33475.5|33455.5|33408|33388|240
1658295600000|2022-07-20 05:40:00|33413|33393|33403|33383|33456.4|33436.4|33381.4|33361.4|192
1658295900000|2022-07-20 05:45:00|33404.6|33384.6|33335.5|33315.5|33410.5|33390.5|33310.5|33290.5|208
1658296200000|2022-07-20 05:50:00|33333|33313|33358.7|33338.7|33405.5|33385.5|33333|33313|187
1658296500000|2022-07-20 05:55:00|33354.6|33334.6|33303.7|33283.7|33358.7|33338.7|33298.7|33278.7|152
1658296800000|2022-07-20 06:00:00|33302.7|33282.7|33270.5|33250.5|33315.2|33295.2|33253|33233|359
1658297100000|2022-07-20 06:05:00|33272.1|33252.1|33220.5|33200.5|33280.5|33260.5|33193|33173|280
1658297400000|2022-07-20 06:10:00|33216.4|33196.4|33240.5|33220.5|33270.5|33250.5|33210.5|33190.5|211
1658297700000|2022-07-20 06:15:00|33243|33223|33290.5|33270.5|33325.5|33305.5|33234.6|33214.6|164
1658298000000|2022-07-20 06:20:00|33293|33273|33261.5|33241.5|33315.5|33295.5|33254|33234|164
1658298300000|2022-07-20 06:25:00|33259|33239|33261.5|33241.5|33270.5|33250.5|33209.6|33189.6|164
1658298600000|2022-07-20 06:30:00|33260.5|33240.5|33229.6|33209.6|33262.1|33242.1|33229|33209|102
1658298900000|2022-07-20 06:35:00|33230.5|33210.5|33261.5|33241.5|33261.5|33241.5|33203|33183|113
1658299200000|2022-07-20 06:40:00|33263|33243|33257.1|33237.1|33301.5|33281.5|33245.5|33225.5|212
1658299500000|2022-07-20 06:45:00|33255.5|33235.5|33299|33279|33300.6|33280.6|33250.5|33230.5|105
1658299800000|2022-07-20 06:50:00|33297.4|33277.4|33393.1|33373.1|33398.1|33378.1|33290.6|33270.6|216
1658300100000|2022-07-20 06:55:00|33395.6|33375.6|33455.6|33435.6|33458.1|33438.1|33374|33354|264
1658300400000|2022-07-20 07:00:00|33454|33434|33478.7|33458.7|33539.6|33519.6|33443.7|33423.7|483
1658300700000|2022-07-20 07:05:00|33479.6|33459.6|33455.3|33435.3|33498.7|33478.7|33409.6|33389.6|233
1658301000000|2022-07-20 07:10:00|33453.7|33433.7|33514.6|33494.6|33516.2|33496.2|33446.2|33426.2|161
1658301300000|2022-07-20 07:15:00|33513.7|33493.7|33521.2|33501.2|33628.7|33608.7|33513.7|33493.7|323
1658301600000|2022-07-20 07:20:00|33519.7|33499.7|33623.7|33603.7|33630.3|33610.3|33478.7|33458.7|171
1658301900000|2022-07-20 07:25:00|33618.7|33598.7|33471.2|33451.2|33628.7|33608.7|33471.2|33451.2|172
1658302200000|2022-07-20 07:30:00|33469.7|33449.7|33393.7|33373.7|33491.2|33471.2|33378.7|33358.7|166
1658302500000|2022-07-20 07:35:00|33396.2|33376.2|33332.8|33312.8|33402.2|33382.2|33331.2|33311.2|149
1658302800000|2022-07-20 07:40:00|33331.2|33311.2|33323.7|33303.7|33373.7|33353.7|33317.2|33297.2|130
1658303100000|2022-07-20 07:45:00|33328.7|33308.7|33341.3|33321.3|33358.7|33338.7|33328.7|33308.7|81
1658303400000|2022-07-20 07:50:00|33338.8|33318.8|33348.8|33328.8|33363.8|33343.8|33316.3|33296.3|113
1658303700000|2022-07-20 07:55:00|33349.7|33329.7|33303.8|33283.8|33358.8|33338.8|33303.8|33283.8|76
1658304000000|2022-07-20 08:00:00|33301.3|33281.3|33475.3|33455.3|33475.3|33455.3|33296.3|33276.3|234
1658304300000|2022-07-20 08:05:00|33477.8|33457.8|33479.7|33459.7|33511.3|33491.3|33466.3|33446.3|147
1658304600000|2022-07-20 08:10:00|33478.8|33458.8|33462.8|33442.8|33491.3|33471.3|33428.8|33408.8|134
1658304900000|2022-07-20 08:15:00|33463.8|33443.8|33475.6|33455.6|33493.8|33473.8|33445.3|33425.3|99
1658305200000|2022-07-20 08:20:00|33473.8|33453.8|33443.8|33423.8|33473.8|33453.8|33418.8|33398.8|95
1658305500000|2022-07-20 08:25:00|33441.3|33421.3|33428.8|33408.8|33500.4|33480.4|33428.8|33408.8|165
1658305800000|2022-07-20 08:30:00|33430.4|33410.4|33488.8|33468.8|33488.8|33468.8|33407.2|33387.2|103
1658306100000|2022-07-20 08:35:00|33492.9|33472.9|33503.8|33483.8|33523.8|33503.8|33486.3|33466.3|82
1658306400000|2022-07-20 08:40:00|33504.7|33484.7|33517.9|33497.9|33531.9|33511.9|33503.8|33483.8|78
1658306700000|2022-07-20 08:45:00|33522.9|33502.9|33507.9|33487.9|33550.4|33530.4|33495.4|33475.4|97
1658307000000|2022-07-20 08:50:00|33509.4|33489.4|33518.5|33498.5|33526.9|33506.9|33495.4|33475.4|43
1658307300000|2022-07-20 08:55:00|33520.1|33500.1|33507.9|33487.9|33535.1|33515.1|33487.9|33467.9|39
1658307600000|2022-07-20 09:00:00|33504.7|33484.7|33575.4|33555.4|33592|33572|33498.8|33478.8|77
1658307900000|2022-07-20 09:05:00|33573.8|33553.8|33562.9|33542.9|33587.9|33567.9|33562.9|33542.9|56
1658308200000|2022-07-20 09:10:00|33563.8|33543.8|33595.4|33575.4|33602.9|33582.9|33563.8|33543.8|62
1658308500000|2022-07-20 09:15:00|33597.9|33577.9|33622.9|33602.9|33628.8|33608.8|33597.9|33577.9|80
1658308800000|2022-07-20 09:20:00|33619.8|33599.8|33662.9|33642.9|33672|33652|33595.4|33575.4|115
1658309100000|2022-07-20 09:25:00|33661.3|33641.3|33572.9|33552.9|33672.3|33652.3|33567.9|33547.9|113
1658309400000|2022-07-20 09:30:00|33574.5|33554.5|33665.4|33645.4|33668.8|33648.8|33557.9|33537.9|112
1658309700000|2022-07-20 09:35:00|33666.3|33646.3|33737.9|33717.9|33742|33722|33657.9|33637.9|233
1658310000000|2022-07-20 09:40:00|33740.4|33720.4|33696.3|33676.3|33747|33727|33696.3|33676.3|149
1658310300000|2022-07-20 09:45:00|33697.9|33677.9|33737.9|33717.9|33745.4|33725.4|33695.4|33675.4|113
1658310600000|2022-07-20 09:50:00|33735.4|33715.4|33732.9|33712.9|33746.1|33726.1|33712.9|33692.9|179
1658310900000|2022-07-20 09:55:00|33734.5|33714.5|33757.9|33737.9|33777|33757|33734.5|33714.5|144
1658311200000|2022-07-20 10:00:00|33756.4|33736.4|33692.9|33672.9|33757.9|33737.9|33683.9|33663.9|139
1658311500000|2022-07-20 10:05:00|33694.5|33674.5|33670.4|33650.4|33707|33687|33670.4|33650.4|129
1658311800000|2022-07-20 10:10:00|33667.9|33647.9|33632.9|33612.9|33667.9|33647.9|33614.8|33594.8|138
1658312100000|2022-07-20 10:15:00|33631.4|33611.4|33651.4|33631.4|33657.9|33637.9|33627.9|33607.9|81
1658312400000|2022-07-20 10:20:00|33652.9|33632.9|33732|33712|33747|33727|33649.5|33629.5|422
1658312700000|2022-07-20 10:25:00|33730.5|33710.5|33749.5|33729.5|33763.6|33743.6|33722|33702|111
1658313000000|2022-07-20 10:30:00|33748.6|33728.6|33579.5|33559.5|33762|33742|33579.5|33559.5|271
1658313300000|2022-07-20 10:35:00|33577|33557|33467|33447|33577|33557|33417|33397|435
1658313600000|2022-07-20 10:40:00|33462|33442|33479.5|33459.5|33509.5|33489.5|33462|33442|249
1658313900000|2022-07-20 10:45:00|33481.1|33461.1|33512|33492|33531.1|33511.1|33479.5|33459.5|221
1658314200000|2022-07-20 10:50:00|33513.6|33493.6|33522|33502|33542|33522|33502|33482|153
1658314500000|2022-07-20 10:55:00|33521.1|33501.1|33512|33492|33551.1|33531.1|33512|33492|140
1658314800000|2022-07-20 11:00:00|33517|33497|33545.5|33525.5|33567.1|33547.1|33512|33492|105
1658315100000|2022-07-20 11:05:00|33543|33523|33572.1|33552.1|33589.3|33569.3|33538|33518|103
1658315400000|2022-07-20 11:10:00|33574.6|33554.6|33532.1|33512.1|33574.6|33554.6|33510.5|33490.5|119
1658315700000|2022-07-20 11:15:00|33529.6|33509.6|33547.1|33527.1|33548|33528|33499.6|33479.6|99
1658316000000|2022-07-20 11:20:00|33548|33528|33534.6|33514.6|33553.6|33533.6|33514.6|33494.6|80
1658316300000|2022-07-20 11:25:00|33533|33513|33527.1|33507.1|33547.1|33527.1|33487.1|33467.1|108
1658316600000|2022-07-20 11:30:00|33528.6|33508.6|33483.9|33463.9|33537.1|33517.1|33468.9|33448.9|177
1658316900000|2022-07-20 11:35:00|33482.4|33462.4|33462.4|33442.4|33521.4|33501.4|33462.4|33442.4|175
1658317200000|2022-07-20 11:40:00|33461.4|33441.4|33448|33428|33478|33458|33428|33408|154
1658317500000|2022-07-20 11:45:00|33449|33429|33484|33464|33499|33479|33449|33429|62
1658317800000|2022-07-20 11:50:00|33488|33468|33520.5|33500.5|33524|33504|33488|33468|43
1658318100000|2022-07-20 11:55:00|33521.5|33501.5|33563|33543|33583|33563|33521.5|33501.5|137
1658318400000|2022-07-20 12:00:00|33562.1|33542.1|33553|33533|33587.1|33567.1|33553|33533|134
1658318700000|2022-07-20 12:05:00|33551.5|33531.5|33565.5|33545.5|33606.2|33586.2|33550.5|33530.5|154
1658319000000|2022-07-20 12:10:00|33560.5|33540.5|33509|33489|33563|33543|33503|33483|282
1658319300000|2022-07-20 12:15:00|33507.1|33487.1|33428|33408|33514.6|33494.6|33425.5|33405.5|264
1658319600000|2022-07-20 12:20:00|33426.5|33406.5|33439|33419|33463.1|33443.1|33406.5|33386.5|273
1658319900000|2022-07-20 12:25:00|33445.6|33425.6|33413.1|33393.1|33474|33454|33413.1|33393.1|256
1658320200000|2022-07-20 12:30:00|33411.5|33391.5|33443.1|33423.1|33461.5|33441.5|33404|33384|227
1658320500000|2022-07-20 12:35:00|33444|33424|33345.9|33325.9|33453.1|33433.1|33329|33309|293
1658320800000|2022-07-20 12:40:00|33344.9|33324.9|33400.6|33380.6|33408.1|33388.1|33331.5|33311.5|422
1658321100000|2022-07-20 12:45:00|33399|33379|33388.1|33368.1|33414.9|33394.9|33386.5|33366.5|140
1658321400000|2022-07-20 12:50:00|33386.5|33366.5|33434|33414|33490.6|33470.6|33386.5|33366.5|238
1658321700000|2022-07-20 12:55:00|33434.9|33414.9|33453.1|33433.1|33481.5|33461.5|33399|33379|249
1658322000000|2022-07-20 13:00:00|33451.5|33431.5|33534|33514|33556.5|33536.5|33369|33349|591
1658322300000|2022-07-20 13:05:00|33533.1|33513.1|33577.5|33557.5|33634|33614|33521.5|33501.5|529
1658322600000|2022-07-20 13:10:00|33575|33555|33539|33519|33624|33604|33515.6|33495.6|302
1658322900000|2022-07-20 13:15:00|33537.5|33517.5|33610|33590|33625.9|33605.9|33522.5|33502.5|234
1658323200000|2022-07-20 13:20:00|33609|33589|33589|33569|33637.2|33617.2|33579|33559|258
1658323500000|2022-07-20 13:25:00|33590.6|33570.6|33636.5|33616.5|33639|33619|33561.5|33541.5|373
1658323800000|2022-07-20 13:30:00|33639.7|33619.7|33521.5|33501.5|33641.5|33621.5|33496.5|33476.5|627
1658324100000|2022-07-20 13:35:00|33523.1|33503.1|33507.5|33487.5|33539|33519|33464|33444|411
1658324400000|2022-07-20 13:40:00|33505|33485|33424.1|33404.1|33505|33485|33405|33385|371
1658324700000|2022-07-20 13:45:00|33423.1|33403.1|33395|33375|33443.1|33423.1|33325|33305|544
1658325000000|2022-07-20 13:50:00|33392.5|33372.5|33406.6|33386.6|33417.2|33397.2|33361.6|33341.6|272
1658325300000|2022-07-20 13:55:00|33405.6|33385.6|33429.1|33409.1|33434.1|33414.1|33401.3|33381.3|262
1658325600000|2022-07-20 14:00:00|33427.5|33407.5|33394.1|33374.1|33464.1|33444.1|33326.6|33306.6|520
1658325900000|2022-07-20 14:05:00|33392.5|33372.5|33352.2|33332.2|33392.5|33372.5|33324.1|33304.1|438
1658326200000|2022-07-20 14:10:00|33348.1|33328.1|33366.6|33346.6|33366.6|33346.6|33275|33255|374
1658326500000|2022-07-20 14:15:00|33368.1|33348.1|33359.1|33339.1|33374.1|33354.1|33329.1|33309.1|265
1658326800000|2022-07-20 14:20:00|33360.6|33340.6|33319.1|33299.1|33384.1|33364.1|33284.1|33264.1|227
1658327100000|2022-07-20 14:25:00|33314.1|33294.1|33311.6|33291.6|33317.5|33297.5|33289.1|33269.1|236
1658327400000|2022-07-20 14:30:00|33313.2|33293.2|33345|33325|33356.6|33336.6|33275|33255|305
1658327700000|2022-07-20 14:35:00|33344.1|33324.1|33319.1|33299.1|33369.1|33349.1|33302.5|33282.5|237
1658328000000|2022-07-20 14:40:00|33315|33295|33335.7|33315.7|33345|33325|33277.5|33257.5|271
1658328300000|2022-07-20 14:45:00|33337.2|33317.2|33384.1|33364.1|33411.6|33391.6|33334.1|33314.1|277
1658328600000|2022-07-20 14:50:00|33386.6|33366.6|33549.1|33529.1|33550.7|33530.7|33386.6|33366.6|505
1658328900000|2022-07-20 14:55:00|33550.7|33530.7|33470.1|33450.1|33552.2|33532.2|33441.6|33421.6|482
1658329200000|2022-07-20 15:00:00|33468.2|33448.2|33424.1|33404.1|33484.1|33464.1|33399.1|33379.1|353
1658329500000|2022-07-20 15:05:00|33427.2|33407.2|33420.1|33400.1|33439.1|33419.1|33401.6|33381.6|185
1658329800000|2022-07-20 15:10:00|33421.6|33401.6|33370.1|33350.1|33433.2|33413.2|33370.1|33350.1|347
1658330100000|2022-07-20 15:15:00|33369.1|33349.1|33346.6|33326.6|33369.1|33349.1|33314.1|33294.1|351
1658330400000|2022-07-20 15:20:00|33344.1|33324.1|33321.6|33301.6|33365.7|33345.7|33315.1|33295.1|225
1658330700000|2022-07-20 15:25:00|33322.6|33302.6|33344.1|33324.1|33349.1|33329.1|33304.1|33284.1|122
1658331000000|2022-07-20 15:30:00|33341.6|33321.6|33301.6|33281.6|33353.2|33333.2|33294.1|33274.1|264
1658331300000|2022-07-20 15:35:00|33300.1|33280.1|33303.2|33283.2|33304.2|33284.2|33259.1|33239.1|289
1658331600000|2022-07-20 15:40:00|33304.2|33284.2|33319.2|33299.2|33319.2|33299.2|33274.2|33254.2|203
1658331900000|2022-07-20 15:45:00|33317.6|33297.6|33294.2|33274.2|33324.2|33304.2|33283.2|33263.2|179
1658332200000|2022-07-20 15:50:00|33291.7|33271.7|33349.2|33329.2|33364.2|33344.2|33291.7|33271.7|203
1658332500000|2022-07-20 15:55:00|33348.2|33328.2|33351.7|33331.7|33364.2|33344.2|33321.7|33301.7|180
1658332800000|2022-07-20 16:00:00|33349.2|33329.2|33352.3|33332.3|33356.7|33336.7|33330.7|33310.7|278
1658333100000|2022-07-20 16:05:00|33353.9|33333.9|33339.8|33319.8|33357.3|33337.3|33329.8|33309.8|121
1658333400000|2022-07-20 16:10:00|33341.4|33321.4|33347.3|33327.3|33356.4|33336.4|33339.8|33319.8|213
1658333700000|2022-07-20 16:15:00|33348.9|33328.9|33359.8|33339.8|33363.9|33343.9|33336.4|33316.4|157
1658334000000|2022-07-20 16:20:00|33361.4|33341.4|33343.9|33323.9|33366.4|33346.4|33338.2|33318.2|86
1658334300000|2022-07-20 16:25:00|33344.8|33324.8|33362.3|33342.3|33369.8|33349.8|33339.8|33319.8|144
1658334600000|2022-07-20 16:30:00|33364.8|33344.8|33354.8|33334.8|33366.4|33346.4|33329.8|33309.8|199
1658334900000|2022-07-20 16:35:00|33357.3|33337.3|33378.9|33358.9|33409.8|33389.8|33354.8|33334.8|202
1658335200000|2022-07-20 16:40:00|33377.3|33357.3|33344.8|33324.8|33389.8|33369.8|33324.8|33304.8|186
1658335500000|2022-07-20 16:45:00|33343.9|33323.9|33224.8|33204.8|33343.9|33323.9|33223.9|33203.9|554
1658335800000|2022-07-20 16:50:00|33223.9|33203.9|33219.8|33199.8|33244.8|33224.8|33213.3|33193.3|706
1658336100000|2022-07-20 16:55:00|33218.3|33198.3|33295.2|33275.2|33310.2|33290.2|33170.8|33150.8|1463
1658336400000|2022-07-20 17:00:00|33296.7|33276.7|33204.8|33184.8|33305.8|33285.8|33204.8|33184.8|759
1658336700000|2022-07-20 17:05:00|33205.8|33185.8|33131.7|33111.7|33222.3|33202.3|33112.1|33092.1|354
1658337000000|2022-07-20 17:10:00|33130.2|33110.2|33086.7|33066.7|33130.2|33110.2|33086.7|33066.7|314
1658337300000|2022-07-20 17:15:00|33088.3|33068.3|33117.4|33097.4|33145.8|33125.8|33081.1|33061.1|208
1658337600000|2022-07-20 17:20:00|33118.3|33098.3|33113.3|33093.3|33134.2|33114.2|33101.7|33081.7|194
1658337900000|2022-07-20 17:25:00|33114.2|33094.2|33129.2|33109.2|33131.7|33111.7|33077.7|33057.7|225
1658338200000|2022-07-20 17:30:00|33126.7|33106.7|33139.3|33119.3|33156.7|33136.7|33114.2|33094.2|87
1658338500000|2022-07-20 17:35:00|33140.8|33120.8|33131.8|33111.8|33146.8|33126.8|33103.6|33083.6|85
1658338800000|2022-07-20 17:40:00|33133.3|33113.3|33144.3|33124.3|33144.3|33124.3|33117.4|33097.4|56
1658339100000|2022-07-20 17:45:00|33145.8|33125.8|33119.3|33099.3|33150.2|33130.2|33119.3|33099.3|70
1658339400000|2022-07-20 17:50:00|33120.8|33100.8|33102.7|33082.7|33131.8|33111.8|33086.8|33066.8|118
1658339700000|2022-07-20 17:55:00|33104.3|33084.3|33079.3|33059.3|33104.3|33084.3|33069.3|33049.3|135
1658340000000|2022-07-20 18:00:00|33077.7|33057.7|33059.3|33039.3|33092.4|33072.4|33037.4|33017.4|132
1658340300000|2022-07-20 18:05:00|33060.2|33040.2|33075.8|33055.8|33076.8|33056.8|33054.3|33034.3|52
1658340600000|2022-07-20 18:10:00|33074.3|33054.3|33078.7|33058.7|33080.8|33060.8|33059.3|33039.3|40
1658340900000|2022-07-20 18:15:00|33077.7|33057.7|33079.3|33059.3|33085.8|33065.8|33062.7|33042.7|48
1658341200000|2022-07-20 18:20:00|33080.8|33060.8|33114.3|33094.3|33133.3|33113.3|33074.3|33054.3|114
1658341500000|2022-07-20 18:25:00|33112.7|33092.7|33168.4|33148.4|33168.4|33148.4|33109.3|33089.3|77
1658341800000|2022-07-20 18:30:00|33166.8|33146.8|33169.3|33149.3|33181.8|33161.8|33151.8|33131.8|57
1658342100000|2022-07-20 18:35:00|33164.3|33144.3|33179.9|33159.9|33180.9|33160.9|33164.3|33144.3|41
1658342400000|2022-07-20 18:40:00|33178.4|33158.4|33183.4|33163.4|33189.3|33169.3|33176.8|33156.8|33
1658342700000|2022-07-20 18:45:00|33185.9|33165.9|33196.8|33176.8|33201.8|33181.8|33179.3|33159.3|37
1658343000000|2022-07-20 18:50:00|33199.3|33179.3|33161.8|33141.8|33200.3|33180.3|33161.8|33141.8|26
1658343300000|2022-07-20 18:55:00|33164.3|33144.3|33170.3|33150.3|33174.3|33154.3|33144.3|33124.3|26
1658343600000|2022-07-20 19:00:00|33169.3|33149.3|33208.4|33188.4|33208.4|33188.4|33156.2|33136.2|52
1658343900000|2022-07-20 19:05:00|33211.8|33191.8|33221.8|33201.8|33234.3|33214.3|33201.8|33181.8|142
1658344200000|2022-07-20 19:10:00|33220.3|33200.3|33199.3|33179.3|33224.3|33204.3|33199.3|33179.3|32
1658344500000|2022-07-20 19:15:00|33201.8|33181.8|33234.3|33214.3|33234.3|33214.3|33201.8|33181.8|19
1658344800000|2022-07-20 19:20:00|33232.8|33212.8|33204.3|33184.3|33232.8|33212.8|33199.3|33179.3|22
1658345100000|2022-07-20 19:25:00|33205.9|33185.9|33214.3|33194.3|33224.3|33204.3|33204.3|33184.3|30
1658345400000|2022-07-20 19:30:00|33212.8|33192.8|33166.9|33146.9|33214.3|33194.3|33166.9|33146.9|64
1658345700000|2022-07-20 19:35:00|33164.4|33144.4|33154.4|33134.4|33169.4|33149.4|33151.9|33131.9|60
1658346000000|2022-07-20 19:40:00|33156.9|33136.9|33179.4|33159.4|33191.9|33171.9|33154.4|33134.4|44
1658346300000|2022-07-20 19:45:00|33183.4|33163.4|33182.8|33162.8|33189.4|33169.4|33169.4|33149.4|30
1658346600000|2022-07-20 19:50:00|33179.4|33159.4|33173.8|33153.8|33204.4|33184.4|33165.3|33145.3|49
1658346900000|2022-07-20 19:55:00|33172.8|33152.8|33184.4|33164.4|33186.9|33166.9|33172.8|33152.8|37
1658347200000|2022-07-20 20:00:00|33181.9|33161.9|33181.9|33161.9|33191.9|33171.9|33174.4|33154.4|42
1658347500000|2022-07-20 20:05:00|33180.3|33160.3|33184.4|33164.4|33199.4|33179.4|33179.4|33159.4|31
1658347800000|2022-07-20 20:10:00|33182.8|33162.8|33164.4|33144.4|33184.4|33164.4|33164.4|33144.4|27
1658348100000|2022-07-20 20:15:00|33165.9|33145.9|33131.9|33111.9|33169.4|33149.4|33129.4|33109.4|36
1658348400000|2022-07-20 20:20:00|33133.4|33113.4|33159.4|33139.4|33159.4|33139.4|33133.4|33113.4|24
1658348700000|2022-07-20 20:25:00|33161.9|33141.9|33154.4|33134.4|33161.9|33141.9|33151.9|33131.9|10
1658349000000|2022-07-20 20:30:00|33155.3|33135.3|33156.9|33136.9|33161.9|33141.9|33154.4|33134.4|7
1658349300000|2022-07-20 20:35:00|33156|33136|33152.9|33132.9|33156.9|33136.9|33151.9|33131.9|12
1658349600000|2022-07-20 20:40:00|33151.9|33131.9|33156.9|33136.9|33156.9|33136.9|33151.9|33131.9|11
1658349900000|2022-07-20 20:45:00|33158.5|33138.5|33169.4|33149.4|33171.9|33151.9|33157.9|33137.9|32
1658350200000|2022-07-20 20:50:00|33167.9|33147.9|33183.5|33163.5|33183.5|33163.5|33167.9|33147.9|6
1658350500000|2022-07-20 20:55:00|33181.9|33161.9|33178.5|33158.5|33181.9|33161.9|33174.4|33154.4|24
1658354400000|2022-07-20 22:00:00|33152.9|33132.9|33196|33176|33201.6|33181.6|33140.5|33120.5|59
1658354700000|2022-07-20 22:05:00|33197.6|33177.6|33204.5|33184.5|33204.5|33184.5|33196|33176|19
1658355000000|2022-07-20 22:10:00|33203.5|33183.5|33208.5|33188.5|33208.5|33188.5|33202|33182|9
1658355300000|2022-07-20 22:15:00|33207.9|33187.9|33195.4|33175.4|33207.9|33187.9|33195.4|33175.4|8
1658355600000|2022-07-20 22:20:00|33194.5|33174.5|33197|33177|33197|33177|33194.5|33174.5|1
1658355900000|2022-07-20 22:25:00|33198.5|33178.5|33209.5|33189.5|33211.1|33191.1|33197|33177|41
1658356200000|2022-07-20 22:30:00|33212|33192|33209.5|33189.5|33212|33192|33199.5|33179.5|37
1658356500000|2022-07-20 22:35:00|33208.6|33188.6|33194.5|33174.5|33209.5|33189.5|33187|33167|21
1658356800000|2022-07-20 22:40:00|33195.5|33175.5|33194.5|33174.5|33199.5|33179.5|33192|33172|4
1658357100000|2022-07-20 22:45:00|33192|33172|33187|33167|33194.5|33174.5|33184.5|33164.5|5
1658357400000|2022-07-20 22:50:00|33184.5|33164.5|33172|33152|33186.1|33166.1|33172|33152|11
1658357700000|2022-07-20 22:55:00|33174.5|33154.5|33166.1|33146.1|33179.5|33159.5|33162|33142|15
1658358000000|2022-07-20 23:00:00|33163.6|33143.6|33169.5|33149.5|33184.5|33164.5|33162|33142|28
1658358300000|2022-07-20 23:05:00|33172|33152|33169.5|33149.5|33172|33152|33162|33142|6
1658358600000|2022-07-20 23:10:00|33167|33147|33182|33162|33184.5|33164.5|33164.5|33144.5|13
1658358900000|2022-07-20 23:15:00|33180.5|33160.5|33183|33163|33183|33163|33177|33157|16
1658359200000|2022-07-20 23:20:00|33182|33162|33169.6|33149.6|33184.5|33164.5|33167|33147|14
1658359500000|2022-07-20 23:25:00|33171.1|33151.1|33184.6|33164.6|33184.6|33164.6|33171.1|33151.1|6
1658359800000|2022-07-20 23:30:00|33183|33163|33157.1|33137.1|33184.6|33164.6|33150.5|33130.5|25
1658360100000|2022-07-20 23:35:00|33158.6|33138.6|33149.6|33129.6|33164.6|33144.6|33149.6|33129.6|7
1658360400000|2022-07-20 23:40:00|33148|33128|33129.6|33109.6|33148|33128|33129.6|33109.6|22
1658360700000|2022-07-20 23:45:00|33132.1|33112.1|33147.1|33127.1|33149.6|33129.6|33132.1|33112.1|33
1658361000000|2022-07-20 23:50:00|33148.6|33128.6|33174.6|33154.6|33179.6|33159.6|33147.1|33127.1|18
1658361300000|2022-07-20 23:55:00|33170.5|33150.5|33154.6|33134.6|33170.5|33150.5|33154.6|33134.6|22
1658361600000|2022-07-21 00:00:00|33149.6|33129.6|33144.6|33124.6|33159.6|33139.6|33118|33098|86
1658361900000|2022-07-21 00:05:00|33149.6|33129.6|33139.6|33119.6|33157.1|33137.1|33138|33118|25
1658362200000|2022-07-21 00:10:00|33141.1|33121.1|33167.1|33147.1|33171.1|33151.1|33139.6|33119.6|32
1658362500000|2022-07-21 00:15:00|33166.1|33146.1|33138.6|33118.6|33178.6|33158.6|33137.1|33117.1|52
1658362800000|2022-07-21 00:20:00|33139.6|33119.6|33188.6|33168.6|33188.6|33168.6|33139.6|33119.6|27
1658363100000|2022-07-21 00:25:00|33191.7|33171.7|33189.6|33169.6|33192.7|33172.7|33174.6|33154.6|24
1658363400000|2022-07-21 00:30:00|33184.6|33164.6|33177.1|33157.1|33184.6|33164.6|33174.6|33154.6|38
1658363700000|2022-07-21 00:35:00|33178.7|33158.7|33187.1|33167.1|33191.2|33171.2|33174.6|33154.6|17
1658364000000|2022-07-21 00:40:00|33190.2|33170.2|33179.6|33159.6|33193.7|33173.7|33169.6|33149.6|23
1658364300000|2022-07-21 00:45:00|33181.2|33161.2|33205.6|33185.6|33207.1|33187.1|33181.2|33161.2|21
1658364600000|2022-07-21 00:50:00|33204.6|33184.6|33202.1|33182.1|33207.7|33187.7|33182.1|33162.1|30
1658364900000|2022-07-21 00:55:00|33203.7|33183.7|33239.6|33219.6|33258.7|33238.7|33203.7|33183.7|127
1658365200000|2022-07-21 01:00:00|33236.5|33216.5|33129.6|33109.6|33254.6|33234.6|33129.6|33109.6|278
1658365500000|2022-07-21 01:05:00|33126.5|33106.5|33084.6|33064.6|33128.1|33108.1|33044.6|33024.6|277
1658365800000|2022-07-21 01:10:00|33083.1|33063.1|33022.1|33002.1|33085.2|33065.2|32929.6|32909.6|409
1658366100000|2022-07-21 01:15:00|33024.6|33004.6|33042.1|33022.1|33067.1|33047.1|33002.1|32982.1|261
1658366400000|2022-07-21 01:20:00|33044.6|33024.6|32964.7|32944.7|33059.6|33039.6|32964.7|32944.7|133
1658366700000|2022-07-21 01:25:00|32962.2|32942.2|32869.7|32849.7|32962.2|32942.2|32848.1|32828.1|346
1658367000000|2022-07-21 01:30:00|32872.2|32852.2|32939.7|32919.7|32977.2|32957.2|32869.7|32849.7|143
1658367300000|2022-07-21 01:35:00|32938.7|32918.7|32938.1|32918.1|32953.7|32933.7|32902.2|32882.2|155
1658367600000|2022-07-21 01:40:00|32939.7|32919.7|33057.2|33037.2|33079.7|33059.7|32934.7|32914.7|149
1658367900000|2022-07-21 01:45:00|33060.3|33040.3|32899.7|32879.7|33066.2|33046.2|32879.7|32859.7|182
1658368200000|2022-07-21 01:50:00|32901.2|32881.2|32873.7|32853.7|32918.3|32898.3|32833.1|32813.1|307
1658368500000|2022-07-21 01:55:00|32875.3|32855.3|32906.8|32886.8|32910.9|32890.9|32840.3|32820.3|105
1658368800000|2022-07-21 02:00:00|32907.8|32887.8|32868.7|32848.7|32907.8|32887.8|32809.7|32789.7|144
1658369100000|2022-07-21 02:05:00|32870.3|32850.3|32814.7|32794.7|32896.2|32876.2|32814.7|32794.7|168
1658369400000|2022-07-21 02:10:00|32812.2|32792.2|32864.7|32844.7|32867.2|32847.2|32812.2|32792.2|64
1658369700000|2022-07-21 02:15:00|32867.2|32847.2|32847.2|32827.2|32882.2|32862.2|32847.2|32827.2|27
1658370000000|2022-07-21 02:20:00|32844.7|32824.7|32834.7|32814.7|32857.2|32837.2|32834.7|32814.7|32
1658370300000|2022-07-21 02:25:00|32836.2|32816.2|32844.7|32824.7|32844.7|32824.7|32829.7|32809.7|53
1658370600000|2022-07-21 02:30:00|32843.8|32823.8|32883.8|32863.8|32903.8|32883.8|32829.7|32809.7|107
1658370900000|2022-07-21 02:35:00|32882.8|32862.8|32886.3|32866.3|32898.8|32878.8|32858.8|32838.8|67
1658371200000|2022-07-21 02:40:00|32887.8|32867.8|32821.3|32801.3|32890.3|32870.3|32808.8|32788.8|107
1658371500000|2022-07-21 02:45:00|32819.7|32799.7|32788.8|32768.8|32823.8|32803.8|32763.8|32743.8|136
1658371800000|2022-07-21 02:50:00|32790.3|32770.3|32833.8|32813.8|32838.8|32818.8|32790.3|32770.3|88
1658372100000|2022-07-21 02:55:00|32838.8|32818.8|32890.3|32870.3|32892.8|32872.8|32833.8|32813.8|63
1658372400000|2022-07-21 03:00:00|32891.9|32871.9|32838.8|32818.8|32892.8|32872.8|32833.8|32813.8|113
1658372700000|2022-07-21 03:05:00|32843.8|32823.8|32866.3|32846.3|32873.8|32853.8|32836.3|32816.3|95
1658373000000|2022-07-21 03:10:00|32867.2|32847.2|32862.2|32842.2|32898.8|32878.8|32862.2|32842.2|91
1658373300000|2022-07-21 03:15:00|32861.3|32841.3|32843.8|32823.8|32881.3|32861.3|32830.7|32810.7|83
1658373600000|2022-07-21 03:20:00|32840.7|32820.7|32838.2|32818.2|32845.3|32825.3|32798.8|32778.8|72
1658373900000|2022-07-21 03:25:00|32839.8|32819.8|32842.8|32822.8|32886.9|32866.9|32838.2|32818.2|64
1658374200000|2022-07-21 03:30:00|32842.3|32822.3|32833.8|32813.8|32851.3|32831.3|32823.8|32803.8|57
1658374500000|2022-07-21 03:35:00|32828.8|32808.8|32813.8|32793.8|32828.8|32808.8|32800.3|32780.3|36
1658374800000|2022-07-21 03:40:00|32814.8|32794.8|32816.3|32796.3|32820.4|32800.4|32803.8|32783.8|18
1658375100000|2022-07-21 03:45:00|32817.9|32797.9|32813.8|32793.8|32823.8|32803.8|32811.3|32791.3|14
1658375400000|2022-07-21 03:50:00|32811.3|32791.3|32813.8|32793.8|32828.8|32808.8|32811.3|32791.3|32
1658375700000|2022-07-21 03:55:00|32812.3|32792.3|32823.8|32803.8|32823.8|32803.8|32798.8|32778.8|26
1658376000000|2022-07-21 04:00:00|32821.3|32801.3|32818.8|32798.8|32828.8|32808.8|32816.3|32796.3|21
1658376300000|2022-07-21 04:05:00|32816.3|32796.3|32816.3|32796.3|32832.9|32812.9|32811.3|32791.3|15
1658376600000|2022-07-21 04:10:00|32813.8|32793.8|32833.8|32813.8|32834.8|32814.8|32809.8|32789.8|15
1658376900000|2022-07-21 04:15:00|32834.8|32814.8|32852.3|32832.3|32854.8|32834.8|32829.8|32809.8|54
1658377200000|2022-07-21 04:20:00|32853.8|32833.8|32877.3|32857.3|32882.3|32862.3|32844.8|32824.8|52
1658377500000|2022-07-21 04:25:00|32879.8|32859.8|32863.3|32843.3|32881.3|32861.3|32863.3|32843.3|41
1658377800000|2022-07-21 04:30:00|32864.8|32844.8|32878.3|32858.3|32922.3|32902.3|32864.8|32844.8|105
1658378100000|2022-07-21 04:35:00|32877.3|32857.3|32879.8|32859.8|32897.3|32877.3|32851.4|32831.4|72
1658378400000|2022-07-21 04:40:00|32883.3|32863.3|32899.8|32879.8|32905.8|32885.8|32883.3|32863.3|34
1658378700000|2022-07-21 04:45:00|32898.3|32878.3|32929.8|32909.8|32930.8|32910.8|32889.8|32869.8|46
1658379000000|2022-07-21 04:50:00|32930.8|32910.8|32929.8|32909.8|32957.3|32937.3|32912.3|32892.3|60
1658379300000|2022-07-21 04:55:00|32931.4|32911.4|32925.8|32905.8|32940.8|32920.8|32919.8|32899.8|47
1658379600000|2022-07-21 05:00:00|32923.9|32903.9|32932.3|32912.3|32948.9|32928.9|32917.3|32897.3|34
1658379900000|2022-07-21 05:05:00|32933.9|32913.9|32944.8|32924.8|32954.8|32934.8|32914.8|32894.8|31
1658380200000|2022-07-21 05:10:00|32946.4|32926.4|32929.8|32909.8|32972.3|32952.3|32929.8|32909.8|67
1658380500000|2022-07-21 05:15:00|32932.3|32912.3|32889.9|32869.9|32935.8|32915.8|32882.4|32862.4|72
1658380800000|2022-07-21 05:20:00|32884.9|32864.9|32888.9|32868.9|32894.9|32874.9|32874.9|32854.9|37
1658381100000|2022-07-21 05:25:00|32885.8|32865.8|32889.9|32869.9|32917.9|32897.9|32869.9|32849.9|66
1658381400000|2022-07-21 05:30:00|32890.8|32870.8|32875.4|32855.4|32902.4|32882.4|32842.4|32822.4|214
1658381700000|2022-07-21 05:35:00|32876.4|32856.4|33009.9|32989.9|33024.9|33004.9|32840.8|32820.8|257
1658382000000|2022-07-21 05:40:00|33005.8|32985.8|33032.4|33012.4|33040.4|33020.4|32959.9|32939.9|163
1658382300000|2022-07-21 05:45:00|33029.9|33009.9|33022.4|33002.4|33064.9|33044.9|33009.9|32989.9|192
1658382600000|2022-07-21 05:50:00|33023.3|33003.3|33088.9|33068.9|33094.9|33074.9|33022.4|33002.4|189
1658382900000|2022-07-21 05:55:00|33090.5|33070.5|33082.4|33062.4|33111.4|33091.4|33063.4|33043.4|143
1658383200000|2022-07-21 06:00:00|33083.9|33063.9|33036.4|33016.4|33093.9|33073.9|33024.9|33004.9|143
1658383500000|2022-07-21 06:05:00|33037.4|33017.4|33082|33062|33093.9|33073.9|33024.9|33004.9|164
1658383800000|2022-07-21 06:10:00|33083.5|33063.5|33176.4|33156.4|33178.9|33158.9|33078.9|33058.9|260
1658384100000|2022-07-21 06:15:00|33178.9|33158.9|33130.5|33110.5|33183.9|33163.9|33121.4|33101.4|133
1658384400000|2022-07-21 06:20:00|33128|33108|33093|33073|33168|33148|33090.5|33070.5|109
1658384700000|2022-07-21 06:25:00|33091.4|33071.4|33020.5|33000.5|33108|33088|33003|32983|132
1658385000000|2022-07-21 06:30:00|33018|32998|32993|32973|33018|32998|32935.5|32915.5|200
1658385300000|2022-07-21 06:35:00|32990.5|32970.5|33008|32988|33020.5|33000.5|32940.5|32920.5|171
1658385600000|2022-07-21 06:40:00|33006.5|32986.5|32983|32963|33038|33018|32973|32953|161
1658385900000|2022-07-21 06:45:00|32985.5|32965.5|32983|32963|33005.5|32985.5|32964|32944|72
1658386200000|2022-07-21 06:50:00|32981.5|32961.5|32956.1|32936.1|32998|32978|32949.5|32929.5|87
1658386500000|2022-07-21 06:55:00|32958|32938|32938|32918|32991.5|32971.5|32935.5|32915.5|125
1658386800000|2022-07-21 07:00:00|32936.5|32916.5|32960.5|32940.5|33008|32988|32883|32863|197
1658387100000|2022-07-21 07:05:00|32959|32939|32949.5|32929.5|32967|32947|32899.9|32879.9|125
1658387400000|2022-07-21 07:10:00|32950.5|32930.5|32878|32858|32967.1|32947.1|32878|32858|96
1658387700000|2022-07-21 07:15:00|32861.5|32841.5|32854|32834|32863|32843|32729|32709|307
1658388000000|2022-07-21 07:20:00|32853|32833|32903|32883|32924.6|32904.6|32818|32798|140
1658388300000|2022-07-21 07:25:00|32904.6|32884.6|32910|32890|32970.5|32950.5|32904.6|32884.6|151
1658388600000|2022-07-21 07:30:00|32910.9|32890.9|32917.5|32897.5|32932.5|32912.5|32850|32830|153
1658388900000|2022-07-21 07:35:00|32919|32899|32915|32895|32938|32918|32897.5|32877.5|62
1658389200000|2022-07-21 07:40:00|32910|32890|32900.9|32880.9|32910|32890|32867.5|32847.5|191
1658389500000|2022-07-21 07:45:00|32900|32880|32825.9|32805.9|32902.5|32882.5|32810|32790|142
1658389800000|2022-07-21 07:50:00|32825|32805|32800|32780|32831.5|32811.5|32741.5|32721.5|176
1658390100000|2022-07-21 07:55:00|32802.5|32782.5|32825|32805|32825|32805|32780|32760|95
1658390400000|2022-07-21 08:00:00|32827.5|32807.5|32805|32785|32841.5|32821.5|32805|32785|71
1658390700000|2022-07-21 08:05:00|32806|32786|32762.5|32742.5|32810|32790|32701.9|32681.9|229
1658391000000|2022-07-21 08:10:00|32765|32745|32716|32696|32775|32755|32682.5|32662.5|202
1658391300000|2022-07-21 08:15:00|32714.4|32694.4|32737.5|32717.5|32746.5|32726.5|32680|32660|152
1658391600000|2022-07-21 08:20:00|32736|32716|32665|32645|32790|32770|32656|32636|238
1658391900000|2022-07-21 08:25:00|32661.9|32641.9|32690|32670|32700|32680|32658.5|32638.5|248
1658392200000|2022-07-21 08:30:00|32692.5|32672.5|32732.5|32712.5|32732.5|32712.5|32665|32645|156
1658392500000|2022-07-21 08:35:00|32731|32711|32700|32680|32760|32740|32681|32661|89
1658392800000|2022-07-21 08:40:00|32697.5|32677.5|32715|32695|32720|32700|32665|32645|130
1658393100000|2022-07-21 08:45:00|32713.5|32693.5|32759.1|32739.1|32775|32755|32695|32675|103
1658393400000|2022-07-21 08:50:00|32751|32731|32696|32676|32765|32745|32680|32660|79
1658393700000|2022-07-21 08:55:00|32695|32675|32715|32695|32755|32735|32695|32675|86
1658394000000|2022-07-21 09:00:00|32712.5|32692.5|32675|32655|32745|32725|32675|32655|69
1658394300000|2022-07-21 09:05:00|32672.5|32652.5|32690|32670|32692.5|32672.5|32655|32635|142
1658394600000|2022-07-21 09:10:00|32692.5|32672.5|32730.1|32710.1|32732.6|32712.6|32688.5|32668.5|111
1658394900000|2022-07-21 09:15:00|32728.5|32708.5|32705.1|32685.1|32739.1|32719.1|32702.6|32682.6|69
1658395200000|2022-07-21 09:20:00|32702|32682|32665.1|32645.1|32702|32682|32626|32606|194
1658395500000|2022-07-21 09:25:00|32666|32646|32666|32646|32675.1|32655.1|32650.1|32630.1|52
1658395800000|2022-07-21 09:30:00|32665.1|32645.1|32665.1|32645.1|32684.1|32664.1|32647.6|32627.6|93
1658396100000|2022-07-21 09:35:00|32667.6|32647.6|32639.1|32619.1|32670.1|32650.1|32595.1|32575.1|172
1658396400000|2022-07-21 09:40:00|32637.6|32617.6|32604.1|32584.1|32640.1|32620.1|32602.6|32582.6|134
1658396700000|2022-07-21 09:45:00|32605.1|32585.1|32622.6|32602.6|32652.6|32632.6|32550.1|32530.1|203
1658397000000|2022-07-21 09:50:00|32624.1|32604.1|32659.7|32639.7|32660.2|32640.2|32621.6|32601.6|149
1658397300000|2022-07-21 09:55:00|32660.6|32640.6|32670.7|32650.7|32675.7|32655.7|32643.1|32623.1|114
1658397600000|2022-07-21 10:00:00|32669.1|32649.1|32690.1|32670.1|32705.1|32685.1|32650.7|32630.7|168
1658397900000|2022-07-21 10:05:00|32691.1|32671.1|32733.2|32713.2|32745.7|32725.7|32674.1|32654.1|153
1658398200000|2022-07-21 10:10:00|32734.1|32714.1|32752.2|32732.2|32753.2|32733.2|32708.2|32688.2|94
1658398500000|2022-07-21 10:15:00|32753.7|32733.7|32780.7|32760.7|32780.7|32760.7|32733.2|32713.2|110
1658398800000|2022-07-21 10:20:00|32778.2|32758.2|32792.2|32772.2|32802.2|32782.2|32771.6|32751.6|87
1658399100000|2022-07-21 10:25:00|32794.7|32774.7|32758.2|32738.2|32803.2|32783.2|32753.2|32733.2|120
1658399400000|2022-07-21 10:30:00|32759.7|32739.7|32750.7|32730.7|32765.7|32745.7|32725.7|32705.7|75
1658399700000|2022-07-21 10:35:00|32753.2|32733.2|32743.2|32723.2|32757.2|32737.2|32725.7|32705.7|62
1658400000000|2022-07-21 10:40:00|32742.2|32722.2|32711.7|32691.7|32743.2|32723.2|32684.2|32664.2|174
1658400300000|2022-07-21 10:45:00|32712.6|32692.6|32715.1|32695.1|32726.7|32706.7|32689.2|32669.2|75
1658400600000|2022-07-21 10:50:00|32716.7|32696.7|32695.7|32675.7|32716.7|32696.7|32688.2|32668.2|60
1658400900000|2022-07-21 10:55:00|32697.2|32677.2|32689.2|32669.2|32745.7|32725.7|32678.2|32658.2|107
1658401200000|2022-07-21 11:00:00|32691.7|32671.7|32685.1|32665.1|32701.7|32681.7|32646.7|32626.7|122
1658401500000|2022-07-21 11:05:00|32684.2|32664.2|32674.2|32654.2|32696.1|32676.1|32668.2|32648.2|57
1658401800000|2022-07-21 11:10:00|32671.7|32651.7|32700.7|32680.7|32714.2|32694.2|32671.7|32651.7|64
1658402100000|2022-07-21 11:15:00|32701.7|32681.7|32704.2|32684.2|32719.7|32699.7|32695.2|32675.2|64
1658402400000|2022-07-21 11:20:00|32706.7|32686.7|32743.2|32723.2|32762.2|32742.2|32706.7|32686.7|85
1658402700000|2022-07-21 11:25:00|32744.7|32724.7|32769.8|32749.8|32769.8|32749.8|32742.2|32722.2|73
1658403000000|2022-07-21 11:30:00|32775.7|32755.7|32773.2|32753.2|32790.7|32770.7|32746.7|32726.7|151
1658403300000|2022-07-21 11:35:00|32768.2|32748.2|32701.2|32681.2|32768.2|32748.2|32700.2|32680.2|172
1658403600000|2022-07-21 11:40:00|32700.2|32680.2|32715.2|32695.2|32715.2|32695.2|32674.2|32654.2|140
1658403900000|2022-07-21 11:45:00|32713.7|32693.7|32741.2|32721.2|32741.2|32721.2|32694.2|32674.2|63
1658404200000|2022-07-21 11:50:00|32740.2|32720.2|32740.2|32720.2|32745.2|32725.2|32713.7|32693.7|74
1658404500000|2022-07-21 11:55:00|32738.7|32718.7|32780.7|32760.7|32795.7|32775.7|32734.2|32714.2|128
1658404800000|2022-07-21 12:00:00|32779.2|32759.2|32805.8|32785.8|32858.2|32838.2|32770.7|32750.7|285
1658405100000|2022-07-21 12:05:00|32804.2|32784.2|32798.8|32778.8|32813.3|32793.3|32788.3|32768.3|300
1658405400000|2022-07-21 12:10:00|32797.8|32777.8|32609.4|32589.4|32797.8|32777.8|32574.4|32554.4|602
1658405700000|2022-07-21 12:15:00|32614.4|32594.4|32784.9|32764.9|32812.4|32792.4|32614.4|32594.4|569
1658406000000|2022-07-21 12:20:00|32786.4|32766.4|32833.9|32813.9|32852.4|32832.4|32782.4|32762.4|527
1658406300000|2022-07-21 12:25:00|32836.4|32816.4|32762.4|32742.4|32837.5|32817.5|32708.9|32688.9|266
1658406600000|2022-07-21 12:30:00|32760.9|32740.9|32863.4|32843.4|32903.4|32883.4|32754.9|32734.9|424
1658406900000|2022-07-21 12:35:00|32862.4|32842.4|32882.4|32862.4|32904|32884|32822.4|32802.4|346
1658407200000|2022-07-21 12:40:00|32878.4|32858.4|32927.4|32907.4|32937.4|32917.4|32832.4|32812.4|244
1658407500000|2022-07-21 12:45:00|32929|32909|32957.4|32937.4|32993|32973|32892.4|32872.4|549
1658407800000|2022-07-21 12:50:00|32959.9|32939.9|32957.4|32937.4|32972.4|32952.4|32939.9|32919.9|225
1658408100000|2022-07-21 12:55:00|32959|32939|32928.4|32908.4|32964.9|32944.9|32913.4|32893.4|202
1658408400000|2022-07-21 13:00:00|32925.9|32905.9|32969.4|32949.4|33091.5|33071.5|32881.5|32861.5|983
1658408700000|2022-07-21 13:05:00|32967.4|32947.4|32799.9|32779.9|32982.4|32962.4|32785.9|32765.9|560
1658409000000|2022-07-21 13:10:00|32798.4|32778.4|32730.4|32710.4|32805.4|32785.4|32721.9|32701.9|612
1658409300000|2022-07-21 13:15:00|32731.9|32711.9|32769.4|32749.4|32816.9|32796.9|32719.4|32699.4|294
1658409600000|2022-07-21 13:20:00|32773.4|32753.4|32705.4|32685.4|32825.9|32805.9|32667.9|32647.9|424
1658409900000|2022-07-21 13:25:00|32702.3|32682.3|32682.9|32662.9|32702.9|32682.9|32593.9|32573.9|656
1658410200000|2022-07-21 13:30:00|32681.4|32661.4|32701.9|32681.9|32756.9|32736.9|32647.9|32627.9|527
1658410500000|2022-07-21 13:35:00|32704.4|32684.4|32674.4|32654.4|32713.4|32693.4|32669.4|32649.4|305
1658410800000|2022-07-21 13:40:00|32671.9|32651.9|32684.4|32664.4|32714.4|32694.4|32649.4|32629.4|564
1658411100000|2022-07-21 13:45:00|32686.9|32666.9|32656.9|32636.9|32688.4|32668.4|32606.9|32586.9|524
1658411400000|2022-07-21 13:50:00|32659.4|32639.4|32836.9|32816.9|32848.5|32828.5|32646.4|32626.4|379
1658411700000|2022-07-21 13:55:00|32831.9|32811.9|32842.5|32822.5|32902.5|32882.5|32826.9|32806.9|471
1658412000000|2022-07-21 14:00:00|32845|32825|32817.5|32797.5|32897.5|32877.5|32812.5|32792.5|457
1658412300000|2022-07-21 14:05:00|32816.5|32796.5|32832.5|32812.5|32897.5|32877.5|32812.5|32792.5|336
1658412600000|2022-07-21 14:10:00|32830|32810|32762.5|32742.5|32849|32829|32750|32730|276
1658412900000|2022-07-21 14:15:00|32764|32744|32782.5|32762.5|32829|32809|32730|32710|239
1658413200000|2022-07-21 14:20:00|32783.5|32763.5|32682.5|32662.5|32807.5|32787.5|32682.5|32662.5|520
1658413500000|2022-07-21 14:25:00|32683.5|32663.5|32657.5|32637.5|32685|32665|32622.5|32602.5|363
1658413800000|2022-07-21 14:30:00|32656|32636|32690|32670|32706.5|32686.5|32642.5|32622.5|249
1658414100000|2022-07-21 14:35:00|32691.5|32671.5|32725.5|32705.5|32730|32710|32670|32650|249
1658414400000|2022-07-21 14:40:00|32727.1|32707.1|32757.5|32737.5|32772.5|32752.5|32702.5|32682.5|295
1658414700000|2022-07-21 14:45:00|32754.5|32734.5|32747.5|32727.5|32778.5|32758.5|32737.5|32717.5|202
1658415000000|2022-07-21 14:50:00|32745|32725|32732.5|32712.5|32777.5|32757.5|32702.5|32682.5|178
1658415300000|2022-07-21 14:55:00|32733.5|32713.5|32807.5|32787.5|32835|32815|32733.5|32713.5|327
1658415600000|2022-07-21 15:00:00|32809|32789|32902.5|32882.5|32902.5|32882.5|32772.5|32752.5|407
1658415900000|2022-07-21 15:05:00|32905|32885|32847.5|32827.5|32905|32885|32842.5|32822.5|312
1658416200000|2022-07-21 15:10:00|32846|32826|32822|32802|32850|32830|32813|32793|304
1658416500000|2022-07-21 15:15:00|32823.5|32803.5|32872|32852|32892|32872|32823.5|32803.5|297
1658416800000|2022-07-21 15:20:00|32873.5|32853.5|32830.5|32810.5|32889.5|32869.5|32814.5|32794.5|265
1658417100000|2022-07-21 15:25:00|32829.5|32809.5|32942|32922|32942|32922|32823|32803|241
1658417400000|2022-07-21 15:30:00|32943.5|32923.5|33044.5|33024.5|33058.5|33038.5|32924.5|32904.5|476
1658417700000|2022-07-21 15:35:00|33046|33026|33034.5|33014.5|33080|33060|33034.5|33014.5|379
1658418000000|2022-07-21 15:40:00|33032|33012|33077.5|33057.5|33077.5|33057.5|33014.5|32994.5|208
1658418300000|2022-07-21 15:45:00|33073.5|33053.5|33047.5|33027.5|33141.6|33121.6|33047.5|33027.5|550
1658418600000|2022-07-21 15:50:00|33046|33026|33067.6|33047.6|33090.1|33070.1|33035.1|33015.1|168
1658418900000|2022-07-21 15:55:00|33069.1|33049.1|33090.1|33070.1|33112.6|33092.6|33061.6|33041.6|128
1658419200000|2022-07-21 16:00:00|33094.6|33074.6|33095.1|33075.1|33134.1|33114.1|33081|33061|213
1658419500000|2022-07-21 16:05:00|33096.6|33076.6|33079.5|33059.5|33105.1|33085.1|33067|33047|221
1658419800000|2022-07-21 16:10:00|33082|33062|33034.5|33014.5|33093.5|33073.5|33034.5|33014.5|173
1658420100000|2022-07-21 16:15:00|33032|33012|33034.5|33014.5|33053.5|33033.5|33032|33012|107
1658420400000|2022-07-21 16:20:00|33037|33017|33043.6|33023.6|33071.1|33051.1|33034.5|33014.5|154
1658420700000|2022-07-21 16:25:00|33042|33022|33077|33057|33082|33062|33041.1|33021.1|90
1658421000000|2022-07-21 16:30:00|33075.5|33055.5|33066.5|33046.5|33077|33057|33034|33014|237
1658421300000|2022-07-21 16:35:00|33068|33048|33069|33049|33077|33057|33045|33025|104
1658421600000|2022-07-21 16:40:00|33066.5|33046.5|33036.5|33016.5|33076.5|33056.5|33036.5|33016.5|104
1658421900000|2022-07-21 16:45:00|33034|33014|33022.5|33002.5|33036|33016|33006|32986|247
1658422200000|2022-07-21 16:50:00|33021|33001|33043.5|33023.5|33046|33026|33005|32985|149
1658422500000|2022-07-21 16:55:00|33046|33026|33026|33006|33061|33041|32999.5|32979.5|607
1658422800000|2022-07-21 17:00:00|33025|33005|32924.4|32904.4|33026|33006|32916.4|32896.4|753
1658423100000|2022-07-21 17:05:00|32922.9|32902.9|32919.5|32899.5|32926.4|32906.4|32906.4|32886.4|200
1658423400000|2022-07-21 17:10:00|32920.5|32900.5|32912|32892|32935.5|32915.5|32910.5|32890.5|125
1658423700000|2022-07-21 17:15:00|32909.5|32889.5|32966.5|32946.5|32975.5|32955.5|32909.5|32889.5|75
1658424000000|2022-07-21 17:20:00|32965.5|32945.5|32993|32973|32993|32973|32961.5|32941.5|131
1658424300000|2022-07-21 17:25:00|32990.5|32970.5|32990.5|32970.5|33003|32983|32980.5|32960.5|99
1658424600000|2022-07-21 17:30:00|32991.5|32971.5|32939|32919|32993|32973|32939|32919|83
1658424900000|2022-07-21 17:35:00|32938|32918|32943|32923|32960.5|32940.5|32926.5|32906.5|119
1658425200000|2022-07-21 17:40:00|32945.5|32925.5|32970.5|32950.5|32972|32952|32938|32918|69
1658425500000|2022-07-21 17:45:00|32972|32952|32969.5|32949.5|32979.5|32959.5|32953|32933|43
1658425800000|2022-07-21 17:50:00|32968|32948|32953|32933|32969.5|32949.5|32951.5|32931.5|23
1658426100000|2022-07-21 17:55:00|32951.5|32931.5|32972|32952|32980.5|32960.5|32948.4|32928.4|38
1658426400000|2022-07-21 18:00:00|32973|32953|32965.5|32945.5|32976|32956|32950.5|32930.5|20
1658426700000|2022-07-21 18:05:00|32963|32943|32985.5|32965.5|32986.5|32966.5|32963|32943|20
1658427000000|2022-07-21 18:10:00|32986.5|32966.5|33017|32997|33017|32997|32985.5|32965.5|35
1658427300000|2022-07-21 18:15:00|33015.5|32995.5|32995.5|32975.5|33018|32998|32984.5|32964.5|72
1658427600000|2022-07-21 18:20:00|32993|32973|33024.5|33004.5|33026.1|33006.1|32993|32973|76
1658427900000|2022-07-21 18:25:00|33023|33003|33023|33003|33028|33008|33014|32994|72
1658428200000|2022-07-21 18:30:00|33024|33004|33015.5|32995.5|33025.5|33005.5|33014.5|32994.5|34
1658428500000|2022-07-21 18:35:00|33017|32997|32997.1|32977.1|33018|32998|32994.6|32974.6|34
1658428800000|2022-07-21 18:40:00|32998.6|32978.6|32970.5|32950.5|32998.6|32978.6|32967.1|32947.1|38
1658429100000|2022-07-21 18:45:00|32969.6|32949.6|32992.1|32972.1|32992.1|32972.1|32955.5|32935.5|22
1658429400000|2022-07-21 18:50:00|32993.6|32973.6|32989.6|32969.6|32997.1|32977.1|32980.5|32960.5|13
1658429700000|2022-07-21 18:55:00|32990.5|32970.5|32999.6|32979.6|33004.6|32984.6|32980.6|32960.6|16
1658430000000|2022-07-21 19:00:00|32998.1|32978.1|32988.1|32968.1|32998.1|32978.1|32980.6|32960.6|13
1658430300000|2022-07-21 19:05:00|32987.1|32967.1|33013.1|32993.1|33013.1|32993.1|32985.6|32965.6|9
1658430600000|2022-07-21 19:10:00|33012.1|32992.1|33007.1|32987.1|33013.1|32993.1|32994.6|32974.6|19
1658430900000|2022-07-21 19:15:00|33005.6|32985.6|33015.6|32995.6|33015.6|32995.6|32993.1|32973.1|10
1658431200000|2022-07-21 19:20:00|33013.1|32993.1|33004.6|32984.6|33013.1|32993.1|32995.6|32975.6|16
1658431500000|2022-07-21 19:25:00|33003.1|32983.1|33020.6|33000.6|33033.1|33013.1|33002.1|32982.1|81
1658431800000|2022-07-21 19:30:00|33016.6|32996.6|33018.1|32998.1|33020.6|33000.6|33010.6|32990.6|40
1658432100000|2022-07-21 19:35:00|33020.6|33000.6|33013.1|32993.1|33029.6|33009.6|33013.1|32993.1|19
1658432400000|2022-07-21 19:40:00|33015.6|32995.6|33035.6|33015.6|33035.6|33015.6|33013.1|32993.1|26
1658432700000|2022-07-21 19:45:00|33033.1|33013.1|33050.6|33030.6|33058.1|33038.1|33033.1|33013.1|59
1658433000000|2022-07-21 19:50:00|33052.6|33032.6|33085.6|33065.6|33088.1|33068.1|33052.6|33032.6|74
1658433300000|2022-07-21 19:55:00|33084.1|33064.1|33125.1|33105.1|33128.6|33108.6|33076.6|33056.6|156
1658433600000|2022-07-21 20:00:00|33123.6|33103.6|33118.6|33098.6|33128.6|33108.6|33116.1|33096.1|82
1658433900000|2022-07-21 20:05:00|33121.1|33101.1|33128.6|33108.6|33134.2|33114.2|33118.6|33098.6|44
1658434200000|2022-07-21 20:10:00|33126.1|33106.1|33101.1|33081.1|33128.6|33108.6|33101.1|33081.1|44
1658434500000|2022-07-21 20:15:00|33103.6|33083.6|33093.6|33073.6|33108.6|33088.6|33091.1|33071.1|20
1658434800000|2022-07-21 20:20:00|33096.1|33076.1|33122.1|33102.1|33123.7|33103.7|33093.6|33073.6|15
1658435100000|2022-07-21 20:25:00|33121.2|33101.2|33108.7|33088.7|33123.7|33103.7|33108.7|33088.7|13
1658435400000|2022-07-21 20:30:00|33107.1|33087.1|33123.7|33103.7|33126.2|33106.2|33098.7|33078.7|35
1658435700000|2022-07-21 20:35:00|33122.7|33102.7|33123.7|33103.7|33128.7|33108.7|33118.7|33098.7|14
1658436000000|2022-07-21 20:40:00|33127.2|33107.2|33131.2|33111.2|33131.2|33111.2|33123.7|33103.7|14
1658436300000|2022-07-21 20:45:00|33159.7|33139.7|33152.7|33132.7|33165.2|33145.2|33135.6|33115.6|155
1658436600000|2022-07-21 20:50:00|33158.7|33138.7|33143.7|33123.7|33183.7|33163.7|33143.7|33123.7|88
1658436900000|2022-07-21 20:55:00|33142.2|33122.2|33104.7|33084.7|33142.2|33122.2|33104.7|33084.7|46
1658440800000|2022-07-21 22:00:00|33030.5|33010.5|33133.7|33113.7|33138.7|33118.7|33030.5|33010.5|43
1658441100000|2022-07-21 22:05:00|33132.2|33112.2|33098.7|33078.7|33133.7|33113.7|33098.7|33078.7|87
1658441400000|2022-07-21 22:10:00|33097.2|33077.2|33088.7|33068.7|33099.3|33079.3|33088.7|33068.7|27
1658441700000|2022-07-21 22:15:00|33087.2|33067.2|33087.8|33067.8|33090.2|33070.2|33078.7|33058.7|14
1658442000000|2022-07-21 22:20:00|33090.3|33070.3|33143.7|33123.7|33153.7|33133.7|33090.3|33070.3|43
1658442300000|2022-07-21 22:25:00|33139.7|33119.7|33173.8|33153.8|33176.8|33156.8|33138.7|33118.7|41
1658442600000|2022-07-21 22:30:00|33170.7|33150.7|33193.8|33173.8|33196.3|33176.3|33161.3|33141.3|39
1658442900000|2022-07-21 22:35:00|33192.2|33172.2|33176.3|33156.3|33192.2|33172.2|33165.3|33145.3|6
1658443200000|2022-07-21 22:40:00|33171.3|33151.3|33149.8|33129.8|33171.3|33151.3|33149.8|33129.8|4
1658443500000|2022-07-21 22:45:00|33151.3|33131.3|33148.8|33128.8|33160.3|33140.3|33146.3|33126.3|20
1658443800000|2022-07-21 22:50:00|33150.3|33130.3|33143.8|33123.8|33150.3|33130.3|33138.8|33118.8|4
1658444100000|2022-07-21 22:55:00|33141.3|33121.3|33127.3|33107.3|33143.8|33123.8|33127.3|33107.3|14
1658444400000|2022-07-21 23:00:00|33128.8|33108.8|33125.3|33105.3|33130.3|33110.3|33113.8|33093.8|17
1658444700000|2022-07-21 23:05:00|33122.8|33102.8|33123.8|33103.8|33127.8|33107.8|33107.3|33087.3|15
1658445000000|2022-07-21 23:10:00|33121.3|33101.3|33107.8|33087.8|33121.3|33101.3|33103.8|33083.8|7
1658445300000|2022-07-21 23:15:00|33108.8|33088.8|33103.8|33083.8|33110.3|33090.3|33099.8|33079.8|26
1658445600000|2022-07-21 23:20:00|33102.3|33082.3|33103.8|33083.8|33106.3|33086.3|33098.8|33078.8|11
1658445900000|2022-07-21 23:25:00|33099.8|33079.8|33113.8|33093.8|33116.3|33096.3|33096.3|33076.3|6
1658446200000|2022-07-21 23:30:00|33111.3|33091.3|33123.8|33103.8|33123.8|33103.8|33106.3|33086.3|8
1658446500000|2022-07-21 23:35:00|33122.3|33102.3|33107.8|33087.8|33123.8|33103.8|33101.3|33081.3|10
1658446800000|2022-07-21 23:40:00|33113.8|33093.8|33120.3|33100.3|33120.3|33100.3|33108.8|33088.8|12
1658447100000|2022-07-21 23:45:00|33118.8|33098.8|33103.8|33083.8|33123.8|33103.8|33103.8|33083.8|18
1658447400000|2022-07-21 23:50:00|33108.8|33088.8|33083.8|33063.8|33111.3|33091.3|33078.8|33058.8|26
1658447700000|2022-07-21 23:55:00|33080.3|33060.3|33078.8|33058.8|33088.8|33068.8|33074.8|33054.8|25
1658448000000|2022-07-22 00:00:00|33077.3|33057.3|33054.3|33034.3|33088.8|33068.8|33051.8|33031.8|93
1658448300000|2022-07-22 00:05:00|33052.8|33032.8|33032.3|33012.3|33071.3|33051.3|33032.3|33012.3|70
1658448600000|2022-07-22 00:10:00|33033.8|33013.8|33059.8|33039.8|33061.3|33041.3|33033.8|33013.8|68
1658448900000|2022-07-22 00:15:00|33061.3|33041.3|33058.8|33038.8|33077.8|33057.8|33058.8|33038.8|38
1658449200000|2022-07-22 00:20:00|33060.3|33040.3|33067.8|33047.8|33070.3|33050.3|33049.8|33029.8|28
1658449500000|2022-07-22 00:25:00|33068.8|33048.8|33053.8|33033.8|33078.8|33058.8|33051.3|33031.3|39
1658449800000|2022-07-22 00:30:00|33056.3|33036.3|33051.4|33031.4|33063.8|33043.8|33051.3|33031.3|27
1658450100000|2022-07-22 00:35:00|33048.9|33028.9|33051.4|33031.4|33051.4|33031.4|33023.9|33003.9|52
1658450400000|2022-07-22 00:40:00|33052.9|33032.9|33043.9|33023.9|33053.9|33033.9|33036.4|33016.4|28
1658450700000|2022-07-22 00:45:00|33041.4|33021.4|33061.4|33041.4|33063.9|33043.9|33038.9|33018.9|29
1658451000000|2022-07-22 00:50:00|33059.9|33039.9|33062.9|33042.9|33067.9|33047.9|33056.4|33036.4|29
1658451300000|2022-07-22 00:55:00|33061.4|33041.4|33061.4|33041.4|33072.9|33052.9|33058.9|33038.9|33
1658451600000|2022-07-22 01:00:00|33059.9|33039.9|33023.9|33003.9|33083.9|33063.9|33004.9|32984.9|238
1658451900000|2022-07-22 01:05:00|33020.9|33000.9|33096.4|33076.4|33103.9|33083.9|33013.9|32993.9|147
1658452200000|2022-07-22 01:10:00|33098.9|33078.9|33063.9|33043.9|33101.4|33081.4|33031.4|33011.4|145
1658452500000|2022-07-22 01:15:00|33065.4|33045.4|33013.9|32993.9|33071.4|33051.4|32993.9|32973.9|103
1658452800000|2022-07-22 01:20:00|33012.4|32992.4|33029.9|33009.9|33035.4|33015.4|32996.4|32976.4|109
1658453100000|2022-07-22 01:25:00|33031.4|33011.4|33113.9|33093.9|33123.9|33103.9|33031.4|33011.4|141
1658453400000|2022-07-22 01:30:00|33116.4|33096.4|33198.9|33178.9|33256.4|33236.4|33116.4|33096.4|323
1658453700000|2022-07-22 01:35:00|33201.4|33181.4|33298.9|33278.9|33317.4|33297.4|33201.4|33181.4|269
1658454000000|2022-07-22 01:40:00|33301.4|33281.4|33408.4|33388.4|33408.4|33388.4|33293.9|33273.9|334
1658454300000|2022-07-22 01:45:00|33409.9|33389.9|33384.9|33364.9|33417.4|33397.4|33336.9|33316.9|247
1658454600000|2022-07-22 01:50:00|33383.9|33363.9|33321.9|33301.9|33383.9|33363.9|33294.4|33274.4|156
1658454900000|2022-07-22 01:55:00|33320.4|33300.4|33334.4|33314.4|33351.9|33331.9|33296.9|33276.9|95
1658455200000|2022-07-22 02:00:00|33330.9|33310.9|33313.4|33293.4|33343.4|33323.4|33276.9|33256.9|180
1658455500000|2022-07-22 02:05:00|33311.9|33291.9|33346.9|33326.9|33361.9|33341.9|33291.9|33271.9|106
1658455800000|2022-07-22 02:10:00|33345.4|33325.4|33364.4|33344.4|33404.4|33384.4|33331.9|33311.9|173
1658456100000|2022-07-22 02:15:00|33361.9|33341.9|33381.9|33361.9|33394.4|33374.4|33341.9|33321.9|69
1658456400000|2022-07-22 02:20:00|33386.9|33366.9|33416.9|33396.9|33421.9|33401.9|33381.9|33361.9|85
1658456700000|2022-07-22 02:25:00|33414.4|33394.4|33476.9|33456.9|33500.9|33480.9|33403.4|33383.4|255
1658457000000|2022-07-22 02:30:00|33475.4|33455.4|33442|33422|33516.9|33496.9|33435.4|33415.4|275
1658457300000|2022-07-22 02:35:00|33439.5|33419.5|33377|33357|33439.5|33419.5|33372|33352|164
1658457600000|2022-07-22 02:40:00|33378.5|33358.5|33402|33382|33409.5|33389.5|33367|33347|87
1658457900000|2022-07-22 02:45:00|33400.5|33380.5|33377|33357|33402|33382|33347|33327|112
1658458200000|2022-07-22 02:50:00|33374.5|33354.5|33347|33327|33388.5|33368.5|33342|33322|53
1658458500000|2022-07-22 02:55:00|33350|33330|33287|33267|33364.5|33344.5|33279.5|33259.5|105
1658458800000|2022-07-22 03:00:00|33283.5|33263.5|33323.5|33303.5|33323.5|33303.5|33282|33262|76
1658459100000|2022-07-22 03:05:00|33325|33305|33347|33327|33353.5|33333.5|33297|33277|59
1658459400000|2022-07-22 03:10:00|33346|33326|33337|33317|33381|33361|33332|33312|88
1658459700000|2022-07-22 03:15:00|33334.5|33314.5|33252|33232|33335.5|33315.5|33252|33232|83
1658460000000|2022-07-22 03:20:00|33249.5|33229.5|33197|33177|33254.5|33234.5|33197|33177|145
1658460300000|2022-07-22 03:25:00|33198.5|33178.5|33212|33192|33227|33207|33194.5|33174.5|99
1658460600000|2022-07-22 03:30:00|33210.5|33190.5|33187|33167|33217|33197|33169.5|33149.5|110
1658460900000|2022-07-22 03:35:00|33188.5|33168.5|33164.5|33144.5|33188.5|33168.5|33162|33142|56
1658461200000|2022-07-22 03:40:00|33166|33146|33187.5|33167.5|33187.5|33167.5|33164.5|33144.5|28
1658461500000|2022-07-22 03:45:00|33190|33170|33207|33187|33212|33192|33190|33170|41
1658461800000|2022-07-22 03:50:00|33202|33182|33189.5|33169.5|33202|33182|33189.5|33169.5|11
1658462100000|2022-07-22 03:55:00|33191|33171|33209.5|33189.5|33212|33192|33179.5|33159.5|44
1658462400000|2022-07-22 04:00:00|33208|33188|33227|33207|33227|33207|33207|33187|16
1658462700000|2022-07-22 04:05:00|33224.5|33204.5|33232|33212|33242|33222|33217|33197|24
1658463000000|2022-07-22 04:10:00|33233.5|33213.5|33220.5|33200.5|33236|33216|33219.5|33199.5|32
1658463300000|2022-07-22 04:15:00|33223.5|33203.5|33217|33197|33227|33207|33212|33192|17
1658463600000|2022-07-22 04:20:00|33216|33196|33219.5|33199.5|33227|33207|33214.5|33194.5|11
1658463900000|2022-07-22 04:25:00|33218|33198|33194.5|33174.5|33218|33198|33189.5|33169.5|32
1658464200000|2022-07-22 04:30:00|33197|33177|33182|33162|33202|33182|33167|33147|58
1658464500000|2022-07-22 04:35:00|33183|33163|33187|33167|33197|33177|33177|33157|17
1658464800000|2022-07-22 04:40:00|33186|33166|33194.5|33174.5|33194.5|33174.5|33163|33143|23
1658465100000|2022-07-22 04:45:00|33190.5|33170.5|33189.6|33169.6|33192.1|33172.1|33177|33157|21
1658465400000|2022-07-22 04:50:00|33191.1|33171.1|33192.1|33172.1|33207.1|33187.1|33191.1|33171.1|27
1658465700000|2022-07-22 04:55:00|33190.6|33170.6|33167.1|33147.1|33197.1|33177.1|33164.6|33144.6|55
1658466000000|2022-07-22 05:00:00|33168.6|33148.6|33179.6|33159.6|33179.6|33159.6|33144.6|33124.6|44
1658466300000|2022-07-22 05:05:00|33177.1|33157.1|33187.1|33167.1|33204.6|33184.6|33173.6|33153.6|52
1658466600000|2022-07-22 05:10:00|33186.1|33166.1|33157.1|33137.1|33187.1|33167.1|33142.1|33122.1|34
1658466900000|2022-07-22 05:15:00|33159.6|33139.6|33169.6|33149.6|33171.1|33151.1|33142.1|33122.1|36
1658467200000|2022-07-22 05:20:00|33172.1|33152.1|33179.6|33159.6|33188.6|33168.6|33167.1|33147.1|19
1658467500000|2022-07-22 05:25:00|33177.1|33157.1|33192.1|33172.1|33194.6|33174.6|33177.1|33157.1|32
1658467800000|2022-07-22 05:30:00|33190.6|33170.6|33155.6|33135.6|33224.6|33204.6|33107.1|33087.1|177
1658468100000|2022-07-22 05:35:00|33157.1|33137.1|33160.1|33140.1|33188.6|33168.6|33112.1|33092.1|87
1658468400000|2022-07-22 05:40:00|33162.1|33142.1|33192.1|33172.1|33207.1|33187.1|33157.1|33137.1|75
1658468700000|2022-07-22 05:45:00|33189.6|33169.6|33177.1|33157.1|33217.1|33197.1|33173.1|33153.1|57
1658469000000|2022-07-22 05:50:00|33178.6|33158.6|33185.6|33165.6|33197.1|33177.1|33157.1|33137.1|29
1658469300000|2022-07-22 05:55:00|33184.6|33164.6|33229.6|33209.6|33266.1|33246.1|33162.1|33142.1|120
1658469600000|2022-07-22 06:00:00|33232.1|33212.1|33247.1|33227.1|33289.6|33269.6|33227.1|33207.1|120
1658469900000|2022-07-22 06:05:00|33252.1|33232.1|33201.1|33181.1|33268.1|33248.1|33177.1|33157.1|113
1658470200000|2022-07-22 06:10:00|33198.6|33178.6|33242.1|33222.1|33244.6|33224.6|33194.6|33174.6|129
1658470500000|2022-07-22 06:15:00|33240.6|33220.6|33262.1|33242.1|33287.1|33267.1|33225.6|33205.6|159
1658470800000|2022-07-22 06:20:00|33268.6|33248.6|33242.1|33222.1|33297.1|33277.1|33214.6|33194.6|147
1658471100000|2022-07-22 06:25:00|33245.1|33225.1|33244.6|33224.6|33248.6|33228.6|33207.1|33187.1|66
1658471400000|2022-07-22 06:30:00|33246.1|33226.1|33227.1|33207.1|33295.6|33275.6|33224.1|33204.1|125
1658471700000|2022-07-22 06:35:00|33228.6|33208.6|33275.6|33255.6|33312.1|33292.1|33228.6|33208.6|132
1658472000000|2022-07-22 06:40:00|33274.6|33254.6|33324.6|33304.6|33369.6|33349.6|33274.6|33254.6|194
1658472300000|2022-07-22 06:45:00|33326.1|33306.1|33337.1|33317.1|33369.6|33349.6|33326.1|33306.1|149
1658472600000|2022-07-22 06:50:00|33339.2|33319.2|33347.1|33327.1|33367.1|33347.1|33322.1|33302.1|134
1658472900000|2022-07-22 06:55:00|33345.6|33325.6|33393.2|33373.2|33400.7|33380.7|33339.6|33319.6|117
1658473200000|2022-07-22 07:00:00|33389.2|33369.2|33320.7|33300.7|33389.2|33369.2|33299.7|33279.7|180
1658473500000|2022-07-22 07:05:00|33319.7|33299.7|33252.2|33232.2|33319.7|33299.7|33241.1|33221.1|123
1658473800000|2022-07-22 07:10:00|33259.7|33239.7|33321.2|33301.2|33321.2|33301.2|33235.7|33215.7|100
1658474100000|2022-07-22 07:15:00|33318.2|33298.2|33257.2|33237.2|33324.7|33304.7|33217.2|33197.2|265
1658474400000|2022-07-22 07:20:00|33258.7|33238.7|33259.7|33239.7|33267.2|33247.2|33233.2|33213.2|61
1658474700000|2022-07-22 07:25:00|33261.2|33241.2|33223.2|33203.2|33277.2|33257.2|33223.2|33203.2|40
1658475000000|2022-07-22 07:30:00|33221.7|33201.7|33136.2|33116.2|33221.7|33201.7|33117.2|33097.2|291
1658475300000|2022-07-22 07:35:00|33137.2|33117.2|33122.2|33102.2|33164.7|33144.7|33076.7|33056.7|264
1658475600000|2022-07-22 07:40:00|33123.2|33103.2|33109.2|33089.2|33128.2|33108.2|33066.7|33046.7|208
1658475900000|2022-07-22 07:45:00|33110.7|33090.7|33164.2|33144.2|33180.2|33160.2|33110.7|33090.7|208
1658476200000|2022-07-22 07:50:00|33165.7|33145.7|33204.2|33184.2|33215.7|33195.7|33164.2|33144.2|141
1658476500000|2022-07-22 07:55:00|33199.2|33179.2|33296.7|33276.7|33329.2|33309.2|33194.2|33174.2|274
1658476800000|2022-07-22 08:00:00|33299.2|33279.2|33270.2|33250.2|33316.7|33296.7|33270.2|33250.2|137
1658477100000|2022-07-22 08:05:00|33269.2|33249.2|33219.2|33199.2|33276.7|33256.7|33219.2|33199.2|93
1658477400000|2022-07-22 08:10:00|33216.2|33196.2|33219.2|33199.2|33225.7|33205.7|33192.7|33172.7|61
1658477700000|2022-07-22 08:15:00|33220.7|33200.7|33244.2|33224.2|33269.7|33249.7|33219.2|33199.2|52
1658478000000|2022-07-22 08:20:00|33241.7|33221.7|33229.7|33209.7|33244.7|33224.7|33214.2|33194.2|52
1658478300000|2022-07-22 08:25:00|33227.2|33207.2|33269.7|33249.7|33269.7|33249.7|33204.7|33184.7|65
1658478600000|2022-07-22 08:30:00|33271.2|33251.2|33292.2|33272.2|33322.2|33302.2|33269.7|33249.7|148
1658478900000|2022-07-22 08:35:00|33293.7|33273.7|33278.2|33258.2|33342.2|33322.2|33278.2|33258.2|89
1658479200000|2022-07-22 08:40:00|33276.7|33256.7|33187.2|33167.2|33287.2|33267.2|33187.2|33167.2|87
1658479500000|2022-07-22 08:45:00|33189.7|33169.7|33182.2|33162.2|33212.2|33192.2|33177.2|33157.2|111
1658479800000|2022-07-22 08:50:00|33178.2|33158.2|33177.7|33157.7|33212.2|33192.2|33172.7|33152.7|106
1658480100000|2022-07-22 08:55:00|33180.2|33160.2|33180.2|33160.2|33195.2|33175.2|33164.2|33144.2|93
1658480400000|2022-07-22 09:00:00|33179.2|33159.2|33230.2|33210.2|33251.7|33231.7|33176.2|33156.2|65
1658480700000|2022-07-22 09:05:00|33228.7|33208.7|33246.2|33226.2|33275.2|33255.2|33225.2|33205.2|38
1658481000000|2022-07-22 09:10:00|33247.7|33227.7|33251.2|33231.2|33286.2|33266.2|33245.2|33225.2|86
1658481300000|2022-07-22 09:15:00|33248.7|33228.7|33281.2|33261.2|33289.8|33269.8|33246.2|33226.2|106
1658481600000|2022-07-22 09:20:00|33282.7|33262.7|33308.7|33288.7|33308.7|33288.7|33271.8|33251.8|64
1658481900000|2022-07-22 09:25:00|33307.3|33287.3|33278.8|33258.8|33314.8|33294.8|33270.3|33250.3|74
1658482200000|2022-07-22 09:30:00|33277.3|33257.3|33276.3|33256.3|33307.7|33287.7|33264.8|33244.8|78
1658482500000|2022-07-22 09:35:00|33277.7|33257.7|33235.7|33215.7|33278.8|33258.8|33209.8|33189.8|62
1658482800000|2022-07-22 09:40:00|33237.2|33217.2|33230.3|33210.3|33257.7|33237.7|33217.8|33197.8|41
1658483100000|2022-07-22 09:45:00|33227.8|33207.8|33262.8|33242.8|33265.3|33245.3|33227.8|33207.8|34
1658483400000|2022-07-22 09:50:00|33261.3|33241.3|33268.8|33248.8|33277.8|33257.8|33255.3|33235.3|31
1658483700000|2022-07-22 09:55:00|33270.3|33250.3|33208.8|33188.8|33270.3|33250.3|33206.3|33186.3|63
1658484000000|2022-07-22 10:00:00|33210.3|33190.3|33230.3|33210.3|33244.3|33224.3|33210.3|33190.3|82
1658484300000|2022-07-22 10:05:00|33228.8|33208.8|33215.3|33195.3|33228.8|33208.8|33187.8|33167.8|41
1658484600000|2022-07-22 10:10:00|33212.8|33192.8|33192.8|33172.8|33212.8|33192.8|33173.8|33153.8|50
1658484900000|2022-07-22 10:15:00|33194.3|33174.3|33163.8|33143.8|33195.3|33175.3|33138.8|33118.8|111
1658485200000|2022-07-22 10:20:00|33162.3|33142.3|33177.3|33157.3|33178.3|33158.3|33130.3|33110.3|70
1658485500000|2022-07-22 10:25:00|33174.8|33154.8|33174.3|33154.3|33215.3|33195.3|33163.8|33143.8|141
1658485800000|2022-07-22 10:30:00|33175.3|33155.3|33222.8|33202.8|33229.3|33209.3|33172.8|33152.8|90
1658486100000|2022-07-22 10:35:00|33221.3|33201.3|33240.3|33220.3|33241.3|33221.3|33212.8|33192.8|66
1658486400000|2022-07-22 10:40:00|33241.8|33221.8|33335.3|33315.3|33361.8|33341.8|33241.8|33221.8|275
1658486700000|2022-07-22 10:45:00|33339.3|33319.3|33413.8|33393.8|33505.3|33485.3|33335.3|33315.3|324
1658487000000|2022-07-22 10:50:00|33416.8|33396.8|33348.8|33328.8|33445.3|33425.3|33348.8|33328.8|161
1658487300000|2022-07-22 10:55:00|33347.8|33327.8|33375.3|33355.3|33377.8|33357.8|33342.8|33322.8|110
1658487600000|2022-07-22 11:00:00|33373.8|33353.8|33425.3|33405.3|33437.8|33417.8|33365.3|33345.3|208
1658487900000|2022-07-22 11:05:00|33423.8|33403.8|33412.8|33392.8|33423.8|33403.8|33386.3|33366.3|121
1658488200000|2022-07-22 11:10:00|33411.3|33391.3|33395.3|33375.3|33412.8|33392.8|33387.8|33367.8|155
1658488500000|2022-07-22 11:15:00|33397.8|33377.8|33412.8|33392.8|33421.8|33401.8|33390.3|33370.3|98
1658488800000|2022-07-22 11:20:00|33414.3|33394.3|33407.8|33387.8|33415.3|33395.3|33383.8|33363.8|163
1658489100000|2022-07-22 11:25:00|33406.3|33386.3|33435.3|33415.3|33449.3|33429.3|33405.3|33385.3|133
1658489400000|2022-07-22 11:30:00|33432.8|33412.8|33432.8|33412.8|33497.8|33477.8|33421.3|33401.3|305
1658489700000|2022-07-22 11:35:00|33429.3|33409.3|33499.3|33479.3|33545.8|33525.8|33427.8|33407.8|333
1658490000000|2022-07-22 11:40:00|33498.3|33478.3|33507.3|33487.3|33530.8|33510.8|33483.3|33463.3|128
1658490300000|2022-07-22 11:45:00|33509.3|33489.3|33587.3|33567.3|33621.3|33601.3|33498.3|33478.3|366
1658490600000|2022-07-22 11:50:00|33591.3|33571.3|33618.2|33598.2|33621.8|33601.8|33581.8|33561.8|353
1658490900000|2022-07-22 11:55:00|33619.3|33599.3|33554.3|33534.3|33625.7|33605.7|33554.3|33534.3|258
1658491200000|2022-07-22 12:00:00|33555.7|33535.7|33535.8|33515.8|33564.3|33544.3|33507.8|33487.8|355
1658491500000|2022-07-22 12:05:00|33534.3|33514.3|33552.8|33532.8|33566.8|33546.8|33531.8|33511.8|231
1658491800000|2022-07-22 12:10:00|33551.8|33531.8|33466.8|33446.8|33551.8|33531.8|33455.4|33435.4|494
1658492100000|2022-07-22 12:15:00|33465.8|33445.8|33459.3|33439.3|33498.8|33478.8|33454.3|33434.3|278
1658492400000|2022-07-22 12:20:00|33460.8|33440.8|33430.4|33410.4|33464.3|33444.3|33419.3|33399.3|326
1658492700000|2022-07-22 12:25:00|33428.9|33408.9|33420.4|33400.4|33436.8|33416.8|33404.3|33384.3|190
1658493000000|2022-07-22 12:30:00|33421.4|33401.4|33392.9|33372.9|33421.4|33401.4|33375.4|33355.4|293
1658493300000|2022-07-22 12:35:00|33391.4|33371.4|33387.9|33367.9|33415.4|33395.4|33382.9|33362.9|235
1658493600000|2022-07-22 12:40:00|33385.4|33365.4|33351.9|33331.9|33391.4|33371.4|33339.9|33319.9|211
1658493900000|2022-07-22 12:45:00|33350.4|33330.4|33386.4|33366.4|33410.4|33390.4|33349.4|33329.4|194
1658494200000|2022-07-22 12:50:00|33383.9|33363.9|33362.9|33342.9|33397.9|33377.9|33353.9|33333.9|194
1658494500000|2022-07-22 12:55:00|33360.4|33340.4|33368.4|33348.4|33370.4|33350.4|33339.4|33319.4|179
1658494800000|2022-07-22 13:00:00|33369.4|33349.4|33530.9|33510.9|33543.4|33523.4|33364.4|33344.4|839
1658495100000|2022-07-22 13:05:00|33528.4|33508.4|33603.4|33583.4|33654.4|33634.4|33528.4|33508.4|811
1658495400000|2022-07-22 13:10:00|33600.4|33580.4|33595.4|33575.4|33625.4|33605.4|33540.4|33520.4|409
1658495700000|2022-07-22 13:15:00|33592.9|33572.9|33521.4|33501.4|33615.4|33595.4|33507.9|33487.9|249
1658496000000|2022-07-22 13:20:00|33522.9|33502.9|33458.4|33438.4|33535.4|33515.4|33440.4|33420.4|335
1658496300000|2022-07-22 13:25:00|33459.4|33439.4|33530.4|33510.4|33544.4|33524.4|33439.4|33419.4|296
1658496600000|2022-07-22 13:30:00|33531.4|33511.4|33585.4|33565.4|33592.9|33572.9|33509.9|33489.9|430
1658496900000|2022-07-22 13:35:00|33583.9|33563.9|33600.4|33580.4|33627.9|33607.9|33550.4|33530.4|424
1658497200000|2022-07-22 13:40:00|33603.4|33583.4|33670.4|33650.4|33677.9|33657.9|33571.4|33551.4|492
1658497500000|2022-07-22 13:45:00|33671.9|33651.9|33822.9|33802.9|33843.4|33823.4|33671.9|33651.9|1045
1658497800000|2022-07-22 13:50:00|33824.4|33804.4|33816.4|33796.4|33869.4|33849.4|33773.9|33753.9|673
1658498100000|2022-07-22 13:55:00|33813.9|33793.9|33753.9|33733.9|33835.4|33815.4|33735|33715|528
1658498400000|2022-07-22 14:00:00|33755.4|33735.4|33695|33675|33795|33775|33695|33675|573
1658498700000|2022-07-22 14:05:00|33696.4|33676.4|33626|33606|33705|33685|33610|33590|735
1658499000000|2022-07-22 14:10:00|33625|33605|33680|33660|33762.5|33742.5|33622.5|33602.5|419
1658499300000|2022-07-22 14:15:00|33682.5|33662.5|33685|33665|33735|33715|33657.5|33637.5|397
1658499600000|2022-07-22 14:20:00|33687.5|33667.5|33667.5|33647.5|33697.5|33677.5|33612.5|33592.5|348
1658499900000|2022-07-22 14:25:00|33666.5|33646.5|33684|33664|33692.5|33672.5|33630|33610|209
1658500200000|2022-07-22 14:30:00|33685|33665|33707.5|33687.5|33712.5|33692.5|33605|33585|367
1658500500000|2022-07-22 14:35:00|33709|33689|33717.5|33697.5|33756.5|33736.5|33699|33679|410
1658500800000|2022-07-22 14:40:00|33715|33695|33943|33923|33961.9|33941.9|33708.5|33688.5|866
1658501100000|2022-07-22 14:45:00|33938|33918|33951.9|33931.9|34025.5|34005.5|33923|33903|971
1658501400000|2022-07-22 14:50:00|33953|33933|33916.5|33896.5|33965.5|33945.5|33891.9|33871.9|430
1658501700000|2022-07-22 14:55:00|33915.5|33895.5|33842.5|33822.5|33930.5|33910.5|33808.5|33788.5|609
1658502000000|2022-07-22 15:00:00|33841.5|33821.5|33843.5|33823.5|33877.5|33857.5|33806|33786|462
1658502300000|2022-07-22 15:05:00|33840|33820|33847.5|33827.5|33850|33830|33797.5|33777.5|293
1658502600000|2022-07-22 15:10:00|33852.5|33832.5|33880|33860|33922.5|33902.5|33852.5|33832.5|336
1658502900000|2022-07-22 15:15:00|33883.5|33863.5|33920|33900|33926.5|33906.5|33846|33826|254
1658503200000|2022-07-22 15:20:00|33917.5|33897.5|33903.5|33883.5|33927.1|33907.1|33890|33870|222
1658503500000|2022-07-22 15:25:00|33902.5|33882.5|33867.5|33847.5|33907.5|33887.5|33860|33840|380
1658503800000|2022-07-22 15:30:00|33865|33845|33775|33755|33877.5|33857.5|33752.5|33732.5|521
1658504100000|2022-07-22 15:35:00|33774|33754|33760|33740|33774|33754|33727.1|33707.1|298
1658504400000|2022-07-22 15:40:00|33759|33739|33707.5|33687.5|33759|33739|33665|33645|565
1658504700000|2022-07-22 15:45:00|33704|33684|33586.1|33566.1|33704|33684|33563.6|33543.6|426
1658505000000|2022-07-22 15:50:00|33585|33565|33552.5|33532.5|33590.5|33570.5|33545|33525|347
1658505300000|2022-07-22 15:55:00|33551.1|33531.1|33587.5|33567.5|33617.5|33597.5|33540|33520|314
1658505600000|2022-07-22 16:00:00|33590.5|33570.5|33647.6|33627.6|33647.6|33627.6|33572.6|33552.6|283
1658505900000|2022-07-22 16:05:00|33645.1|33625.1|33592.6|33572.6|33647.6|33627.6|33574|33554|215
1658506200000|2022-07-22 16:10:00|33589.6|33569.6|33520.1|33500.1|33589.6|33569.6|33480.1|33460.1|351
1658506500000|2022-07-22 16:15:00|33521.5|33501.5|33556.5|33536.5|33570.1|33550.1|33521.5|33501.5|262
1658506800000|2022-07-22 16:20:00|33553.6|33533.6|33525.1|33505.1|33553.6|33533.6|33504|33484|239
1658507100000|2022-07-22 16:25:00|33527.6|33507.6|33550.5|33530.5|33557.6|33537.6|33520.1|33500.1|191
1658507400000|2022-07-22 16:30:00|33549.1|33529.1|33595.1|33575.1|33599.1|33579.1|33547.6|33527.6|199
1658507700000|2022-07-22 16:35:00|33593.6|33573.6|33539.2|33519.2|33595.1|33575.1|33527.1|33507.1|250
1658508000000|2022-07-22 16:40:00|33541.7|33521.7|33524.7|33504.7|33587.7|33567.7|33524.7|33504.7|250
1658508300000|2022-07-22 16:45:00|33526.2|33506.2|33573.7|33553.7|33586.2|33566.2|33512.2|33492.2|280
1658508600000|2022-07-22 16:50:00|33569.7|33549.7|33550.2|33530.2|33574.7|33554.7|33535.2|33515.2|242
1658508900000|2022-07-22 16:55:00|33551.2|33531.2|33515.1|33495.1|33551.2|33531.2|33511.2|33491.2|1197
1658509200000|2022-07-22 17:00:00|33514.1|33494.1|33474.6|33454.6|33525.1|33505.1|33457.1|33437.1|287
1658509500000|2022-07-22 17:05:00|33470.7|33450.7|33527.1|33507.1|33527.1|33507.1|33468.2|33448.2|124
1658509800000|2022-07-22 17:10:00|33524.2|33504.2|33466.1|33446.1|33524.2|33504.2|33466.1|33446.1|73
1658510100000|2022-07-22 17:15:00|33465.7|33445.7|33455.7|33435.7|33497.2|33477.2|33453.2|33433.2|98
1658510400000|2022-07-22 17:20:00|33454.2|33434.2|33437.2|33417.2|33473.6|33453.6|33429.7|33409.7|168
1658510700000|2022-07-22 17:25:00|33434.7|33414.7|33404.2|33384.2|33437.2|33417.2|33376.7|33356.7|242
1658511000000|2022-07-22 17:30:00|33405.7|33385.7|33348.2|33328.2|33411.7|33391.7|33329.2|33309.2|152
1658511300000|2022-07-22 17:35:00|33350.7|33330.7|33376.7|33356.7|33389.7|33369.7|33344.2|33324.2|144
1658511600000|2022-07-22 17:40:00|33374.2|33354.2|33381.7|33361.7|33389.2|33369.2|33364.2|33344.2|113
1658511900000|2022-07-22 17:45:00|33379.2|33359.2|33355.7|33335.7|33380.7|33360.7|33355.7|33335.7|63
1658512200000|2022-07-22 17:50:00|33354.2|33334.2|33336.7|33316.7|33364.7|33344.7|33322.7|33302.7|107
1658512500000|2022-07-22 17:55:00|33333.8|33313.8|33331.7|33311.7|33366.7|33346.7|33331.7|33311.7|85
1658512800000|2022-07-22 18:00:00|33330.3|33310.3|33286.7|33266.7|33341.7|33321.7|33282.8|33262.8|129
1658513100000|2022-07-22 18:05:00|33284.2|33264.2|33219.2|33199.2|33286.7|33266.7|33219.2|33199.2|176
1658513400000|2022-07-22 18:10:00|33218.2|33198.2|33168.2|33148.2|33229.2|33209.2|33156.7|33136.7|147
1658513700000|2022-07-22 18:15:00|33169.2|33149.2|33206.7|33186.7|33209.2|33189.2|33159.2|33139.2|132
1658514000000|2022-07-22 18:20:00|33203.8|33183.8|33199.3|33179.3|33211.8|33191.8|33196.7|33176.7|60
1658514300000|2022-07-22 18:25:00|33196.8|33176.8|33211.8|33191.8|33211.8|33191.8|33176.8|33156.8|62
1658514600000|2022-07-22 18:30:00|33208.8|33188.8|33226.8|33206.8|33226.8|33206.8|33191.8|33171.8|101
1658514900000|2022-07-22 18:35:00|33227.8|33207.8|33252.8|33232.8|33256.8|33236.8|33221.8|33201.8|53
1658515200000|2022-07-22 18:40:00|33251.8|33231.8|33220.3|33200.3|33254.3|33234.3|33219.3|33199.3|18
1658515500000|2022-07-22 18:45:00|33219.3|33199.3|33216.8|33196.8|33241.8|33221.8|33211.8|33191.8|44
1658515800000|2022-07-22 18:50:00|33217.8|33197.8|33223.3|33203.3|33229.3|33209.3|33206.8|33186.8|47
1658516100000|2022-07-22 18:55:00|33224.3|33204.3|33236.8|33216.8|33250.8|33230.8|33216.8|33196.8|50
1658516400000|2022-07-22 19:00:00|33238.3|33218.3|33239.3|33219.3|33247.2|33227.2|33225.8|33205.8|72
1658516700000|2022-07-22 19:05:00|33234.3|33214.3|33244.3|33224.3|33244.3|33224.3|33219.7|33199.7|62
1658517000000|2022-07-22 19:10:00|33242.8|33222.8|33271.8|33251.8|33271.8|33251.8|33231.8|33211.8|51
1658517300000|2022-07-22 19:15:00|33266.8|33246.8|33281.8|33261.8|33281.8|33261.8|33246.8|33226.8|52
1658517600000|2022-07-22 19:20:00|33279.3|33259.3|33291.8|33271.8|33293.3|33273.3|33279.3|33259.3|72
1658517900000|2022-07-22 19:25:00|33289.3|33269.3|33279.3|33259.3|33293.3|33273.3|33259.3|33239.3|50
1658518200000|2022-07-22 19:30:00|33280.8|33260.8|33279.3|33259.3|33286.8|33266.8|33269.3|33249.3|49
1658518500000|2022-07-22 19:35:00|33277.8|33257.8|33281.8|33261.8|33286.8|33266.8|33270.3|33250.3|34
1658518800000|2022-07-22 19:40:00|33283.3|33263.3|33281.8|33261.8|33298.3|33278.3|33279.3|33259.3|32
1658519100000|2022-07-22 19:45:00|33279.3|33259.3|33246.8|33226.8|33284.3|33264.3|33241.8|33221.8|78
1658519400000|2022-07-22 19:50:00|33249.3|33229.3|33267.9|33247.9|33269.3|33249.3|33249.3|33229.3|53
1658519700000|2022-07-22 19:55:00|33266.8|33246.8|33314.3|33294.3|33315.8|33295.8|33264.3|33244.3|69
1658520000000|2022-07-22 20:00:00|33316.8|33296.8|33302.9|33282.9|33316.8|33296.8|33294.3|33274.3|44
1658520300000|2022-07-22 20:05:00|33304.3|33284.3|33296.8|33276.8|33311.8|33291.8|33291.8|33271.8|40
1658520600000|2022-07-22 20:10:00|33293.3|33273.3|33291.8|33271.8|33299.3|33279.3|33289.3|33269.3|12
1658520900000|2022-07-22 20:15:00|33290.4|33270.4|33294.4|33274.4|33294.4|33274.4|33289.3|33269.3|8
1658521200000|2022-07-22 20:20:00|33295.8|33275.8|33295.4|33275.4|33295.8|33275.8|33291.9|33271.9|13
1658521500000|2022-07-22 20:25:00|33294.4|33274.4|33286.9|33266.9|33301.9|33281.9|33286.9|33266.9|21
1658521800000|2022-07-22 20:30:00|33289.4|33269.4|33289.4|33269.4|33291.9|33271.9|33284.4|33264.4|17
1658522100000|2022-07-22 20:35:00|33286.9|33266.9|33294.4|33274.4|33294.4|33274.4|33286.9|33266.9|15
1658522400000|2022-07-22 20:40:00|33289.4|33269.4|33289.4|33269.4|33289.4|33269.4|33286.9|33266.9|13
1658522700000|2022-07-22 20:45:00|33291.9|33271.9|33283.3|33263.3|33308.3|33288.3|33280.8|33260.8|48
1658523000000|2022-07-22 20:50:00|33284.4|33264.4|33289.4|33269.4|33289.4|33269.4|33284.4|33264.4|33
1658523300000|2022-07-22 20:55:00|33291.9|33271.9|33274.4|33254.4|33298.4|33278.4|33274.4|33254.4|48
1658700000000|2022-07-24 22:00:00|33331.9|33311.9|33329.4|33309.4|33343.3|33323.3|33299.4|33279.4|74
1658700300000|2022-07-24 22:05:00|33326.6|33306.6|33346.9|33326.9|33346.9|33326.9|33321.9|33301.9|52
1658700600000|2022-07-24 22:10:00|33344.4|33324.4|33354.4|33334.4|33379.4|33359.4|33344.4|33324.4|61
1658700900000|2022-07-24 22:15:00|33351.9|33331.9|33335.5|33315.5|33351.9|33331.9|33321.9|33301.9|25
1658701200000|2022-07-24 22:20:00|33333|33313|33314.4|33294.4|33334.4|33314.4|33314.4|33294.4|6
1658701500000|2022-07-24 22:25:00|33313|33293|33320.5|33300.5|33326.9|33306.9|33303|33283|17
1658701800000|2022-07-24 22:30:00|33321.9|33301.9|33339.4|33319.4|33348.3|33328.3|33321.9|33301.9|19
1658702100000|2022-07-24 22:35:00|33344.4|33324.4|33331.9|33311.9|33349.4|33329.4|33324.4|33304.4|21
1658702400000|2022-07-24 22:40:00|33333|33313|33334.4|33314.4|33344.4|33324.4|33324.4|33304.4|5
1658702700000|2022-07-24 22:45:00|33333|33313|33313.1|33293.1|33333|33313|33308.1|33288.1|9
1658703000000|2022-07-24 22:50:00|33314.4|33294.4|33321.9|33301.9|33324.4|33304.4|33314.4|33294.4|15
1658703300000|2022-07-24 22:55:00|33319.4|33299.4|33319.4|33299.4|33324.4|33304.4|33309.4|33289.4|15
1658703600000|2022-07-24 23:00:00|33320.8|33300.8|33324.5|33304.5|33328.1|33308.1|33319.4|33299.4|9
1658703900000|2022-07-24 23:05:00|33329.5|33309.5|33332|33312|33339.5|33319.5|33329.5|33309.5|18
1658704200000|2022-07-24 23:10:00|33330.6|33310.6|33327|33307|33334.5|33314.5|33327|33307|12
1658704500000|2022-07-24 23:15:00|33325.9|33305.9|33292|33272|33325.9|33305.9|33284.5|33264.5|32
1658704800000|2022-07-24 23:20:00|33293.1|33273.1|33307|33287|33307|33287|33293.1|33273.1|23
1658705100000|2022-07-24 23:25:00|33308.4|33288.4|33292|33272|33314.5|33294.5|33289.5|33269.5|11
1658705400000|2022-07-24 23:30:00|33289.5|33269.5|33299.5|33279.5|33302|33282|33289.5|33269.5|6
1658705700000|2022-07-24 23:35:00|33303.4|33283.4|33284.5|33264.5|33304.5|33284.5|33283.1|33263.1|16
1658706000000|2022-07-24 23:40:00|33283.1|33263.1|33287|33267|33295.6|33275.6|33282|33262|9
1658706300000|2022-07-24 23:45:00|33288.4|33268.4|33305.6|33285.6|33306.7|33286.7|33287|33267|13
1658706600000|2022-07-24 23:50:00|33307|33287|33304.5|33284.5|33319.5|33299.5|33304.5|33284.5|17
1658706900000|2022-07-24 23:55:00|33302|33282|33262|33242|33302|33282|33261.7|33241.7|34
1658707200000|2022-07-25 00:00:00|33259.5|33239.5|33278.4|33258.4|33288.4|33268.4|33217.8|33197.8|226
1658707500000|2022-07-25 00:05:00|33277|33257|33279.5|33259.5|33282.3|33262.3|33214.5|33194.5|128
1658707800000|2022-07-25 00:10:00|33282|33262|33284.5|33264.5|33304.5|33284.5|33269.5|33249.5|52
1658708100000|2022-07-25 00:15:00|33283.1|33263.1|33312|33292|33328.4|33308.4|33283.1|33263.1|54
1658708400000|2022-07-25 00:20:00|33313.4|33293.4|33314.5|33294.5|33337|33317|33308.1|33288.1|66
1658708700000|2022-07-25 00:25:00|33315.9|33295.9|33319.5|33299.5|33332|33312|33304.5|33284.5|24
1658709000000|2022-07-25 00:30:00|33317|33297|33264.5|33244.5|33317|33297|33264.5|33244.5|55
1658709300000|2022-07-25 00:35:00|33263.1|33243.1|33244.5|33224.5|33273.1|33253.1|33237|33217|59
1658709600000|2022-07-25 00:40:00|33243.1|33223.1|33284.5|33264.5|33290.9|33270.9|33230.6|33210.6|89
1658709900000|2022-07-25 00:45:00|33285.9|33265.9|33292|33272|33309.5|33289.5|33282|33262|56
1658710200000|2022-07-25 00:50:00|33294.8|33274.8|33338.4|33318.4|33339.5|33319.5|33275.4|33255.4|96
1658710500000|2022-07-25 00:55:00|33334.5|33314.5|33288.2|33268.2|33352|33332|33284.6|33264.6|122
1658710800000|2022-07-25 01:00:00|33287.1|33267.1|33449.6|33429.6|33550.9|33530.9|33278.2|33258.2|769
1658711100000|2022-07-25 01:05:00|33454.6|33434.6|33465.7|33445.7|33527.1|33507.1|33438.2|33418.2|235
1658711400000|2022-07-25 01:10:00|33462.9|33442.9|33418.2|33398.2|33473.4|33453.4|33360.7|33340.7|234
1658711700000|2022-07-25 01:15:00|33417.1|33397.1|33492.9|33472.9|33513.5|33493.5|33384.3|33364.3|157
1658712000000|2022-07-25 01:20:00|33486.8|33466.8|33494.6|33474.6|33539.6|33519.6|33480.7|33460.7|181
1658712300000|2022-07-25 01:25:00|33496|33476|33437.1|33417.1|33497.1|33477.1|33425.7|33405.7|94
1658712600000|2022-07-25 01:30:00|33431.8|33411.8|33447.1|33427.1|33458.5|33438.5|33384.6|33364.6|106
1658712900000|2022-07-25 01:35:00|33448.5|33428.5|33460.7|33440.7|33506|33486|33441.8|33421.8|98
1658713200000|2022-07-25 01:40:00|33464.6|33444.6|33511|33491|33511.2|33491.2|33435.7|33415.7|79
1658713500000|2022-07-25 01:45:00|33506|33486|33440.7|33420.7|33506|33486|33424.6|33404.6|66
1658713800000|2022-07-25 01:50:00|33439.6|33419.6|33413.2|33393.2|33439.6|33419.6|33394.6|33374.6|55
1658714100000|2022-07-25 01:55:00|33411.8|33391.8|33377.1|33357.1|33437.1|33417.1|33367.1|33347.1|123
1658714400000|2022-07-25 02:00:00|33378.5|33358.5|33429.6|33409.6|33433.5|33413.5|33369.6|33349.6|93
1658714700000|2022-07-25 02:05:00|33431|33411|33402.1|33382.1|33437.1|33417.1|33399.6|33379.6|53
1658715000000|2022-07-25 02:10:00|33399.6|33379.6|33427.1|33407.1|33442.1|33422.1|33392.1|33372.1|51
1658715300000|2022-07-25 02:15:00|33428.5|33408.5|33424.6|33404.6|33481|33461|33418.2|33398.2|46
1658715600000|2022-07-25 02:20:00|33428.5|33408.5|33449.6|33429.6|33459.6|33439.6|33428.5|33408.5|38
1658715900000|2022-07-25 02:25:00|33452.1|33432.1|33464.6|33444.6|33469.6|33449.6|33437.1|33417.1|44
1658716200000|2022-07-25 02:30:00|33460.7|33440.7|33418.5|33398.5|33461|33441|33387.1|33367.1|122
1658716500000|2022-07-25 02:35:00|33417.1|33397.1|33404.6|33384.6|33424.6|33404.6|33374.6|33354.6|83
1658716800000|2022-07-25 02:40:00|33403.3|33383.3|33424.6|33404.6|33437.1|33417.1|33396.9|33376.9|66
1658717100000|2022-07-25 02:45:00|33422.1|33402.1|33399.6|33379.6|33422.1|33402.1|33391.9|33371.9|26
1658717400000|2022-07-25 02:50:00|33402.1|33382.1|33437.2|33417.2|33452.1|33432.1|33402.1|33382.1|55
1658717700000|2022-07-25 02:55:00|33439.7|33419.7|33504.7|33484.7|33513.5|33493.5|33424.7|33404.7|80
1658718000000|2022-07-25 03:00:00|33503.3|33483.3|33479.7|33459.7|33506|33486|33474.7|33454.7|127
1658718300000|2022-07-25 03:05:00|33481|33461|33484.7|33464.7|33484.7|33464.7|33454.7|33434.7|63
1658718600000|2022-07-25 03:10:00|33485.8|33465.8|33449.7|33429.7|33493.5|33473.5|33437.2|33417.2|75
1658718900000|2022-07-25 03:15:00|33444.7|33424.7|33434.7|33414.7|33454.7|33434.7|33402.2|33382.2|68
1658719200000|2022-07-25 03:20:00|33429.7|33409.7|33350.8|33330.8|33429.7|33409.7|33319.7|33299.7|163
1658719500000|2022-07-25 03:25:00|33351.1|33331.1|33319.7|33299.7|33364.7|33344.7|33309.7|33289.7|130
1658719800000|2022-07-25 03:30:00|33321.1|33301.1|33334.7|33314.7|33365.8|33345.8|33321.1|33301.1|56
1658720100000|2022-07-25 03:35:00|33333.3|33313.3|33384.7|33364.7|33389.7|33369.7|33325.8|33305.8|49
1658720400000|2022-07-25 03:40:00|33389.7|33369.7|33390.8|33370.8|33393.6|33373.6|33367.2|33347.2|34
1658720700000|2022-07-25 03:45:00|33389.7|33369.7|33408.3|33388.3|33408.3|33388.3|33374.7|33354.7|28
1658721000000|2022-07-25 03:50:00|33409.7|33389.7|33399.7|33379.7|33409.7|33389.7|33374.7|33354.7|34
1658721300000|2022-07-25 03:55:00|33394.7|33374.7|33399.7|33379.7|33419.7|33399.7|33374.7|33354.7|37
1658721600000|2022-07-25 04:00:00|33401.1|33381.1|33414.7|33394.7|33424.7|33404.7|33401.1|33381.1|31
1658721900000|2022-07-25 04:05:00|33412.2|33392.2|33424.7|33404.7|33427.2|33407.2|33411.1|33391.1|17
1658722200000|2022-07-25 04:10:00|33422.2|33402.2|33419.7|33399.7|33422.2|33402.2|33409.7|33389.7|25
1658722500000|2022-07-25 04:15:00|33420.8|33400.8|33432.2|33412.2|33454.7|33434.7|33420.8|33400.8|47
1658722800000|2022-07-25 04:20:00|33433.6|33413.6|33437.2|33417.2|33437.2|33417.2|33422.2|33402.2|24
1658723100000|2022-07-25 04:25:00|33434.7|33414.7|33437.2|33417.2|33448.6|33428.6|33427.2|33407.2|15
1658723400000|2022-07-25 04:30:00|33433.4|33413.4|33418.6|33398.6|33434.7|33414.7|33384.7|33364.7|47
1658723700000|2022-07-25 04:35:00|33420|33400|33399.7|33379.7|33429.7|33409.7|33399.7|33379.7|36
1658724000000|2022-07-25 04:40:00|33394.7|33374.7|33379.7|33359.7|33399.7|33379.7|33379.7|33359.7|19
1658724300000|2022-07-25 04:45:00|33378.6|33358.6|33393.6|33373.6|33395|33375|33367.2|33347.2|39
1658724600000|2022-07-25 04:50:00|33392.2|33372.2|33372.3|33352.3|33392.2|33372.2|33372.3|33352.3|6
1658724900000|2022-07-25 04:55:00|33373.6|33353.6|33373.6|33353.6|33379.8|33359.8|33369.8|33349.8|15
1658725200000|2022-07-25 05:00:00|33372.3|33352.3|33359.8|33339.8|33389.8|33369.8|33358.6|33338.6|51
1658725500000|2022-07-25 05:05:00|33358.6|33338.6|33342.3|33322.3|33377.5|33357.5|33328.6|33308.6|69
1658725800000|2022-07-25 05:10:00|33344.8|33324.8|33327.3|33307.3|33368.4|33348.4|33324.8|33304.8|21
1658726100000|2022-07-25 05:15:00|33325.9|33305.9|33282.3|33262.3|33325.9|33305.9|33267.3|33247.3|117
1658726400000|2022-07-25 05:20:00|33279.8|33259.8|33277.3|33257.3|33287.3|33267.3|33264.8|33244.8|55
1658726700000|2022-07-25 05:25:00|33275.9|33255.9|33292.3|33272.3|33296.2|33276.2|33249.8|33229.8|105
1658727000000|2022-07-25 05:30:00|33293.7|33273.7|33284.8|33264.8|33294.8|33274.8|33224.5|33204.5|167
1658727300000|2022-07-25 05:35:00|33280.9|33260.9|33327|33307|33367.3|33347.3|33264.8|33244.8|184
1658727600000|2022-07-25 05:40:00|33328.4|33308.4|33289.8|33269.8|33330.9|33310.9|33265.9|33245.9|67
1658727900000|2022-07-25 05:45:00|33285.9|33265.9|33332.3|33312.3|33358.7|33338.7|33264.8|33244.8|134
1658728200000|2022-07-25 05:50:00|33334.8|33314.8|33365.9|33345.9|33374.8|33354.8|33327.3|33307.3|92
1658728500000|2022-07-25 05:55:00|33364.8|33344.8|33359.8|33339.8|33392.3|33372.3|33354.8|33334.8|98
1658728800000|2022-07-25 06:00:00|33358.7|33338.7|33363.4|33343.4|33388.4|33368.4|33352.3|33332.3|98
1658729100000|2022-07-25 06:05:00|33362.3|33342.3|33433.4|33413.4|33441.2|33421.2|33362.3|33342.3|142
1658729400000|2022-07-25 06:10:00|33434.8|33414.8|33442.3|33422.3|33467.3|33447.3|33419.8|33399.8|129
1658729700000|2022-07-25 06:15:00|33443.4|33423.4|33404.8|33384.8|33472.1|33452.1|33404.8|33384.8|80
1658730000000|2022-07-25 06:20:00|33406.2|33386.2|33394.8|33374.8|33439.8|33419.8|33387.3|33367.3|74
1658730300000|2022-07-25 06:25:00|33399.8|33379.8|33394.8|33374.8|33414.8|33394.8|33384.8|33364.8|41
1658730600000|2022-07-25 06:30:00|33398.7|33378.7|33344.8|33324.8|33398.7|33378.7|33329.8|33309.8|131
1658730900000|2022-07-25 06:35:00|33342.3|33322.3|33344.8|33324.8|33368.7|33348.7|33336.2|33316.2|79
1658731200000|2022-07-25 06:40:00|33343.7|33323.7|33416.2|33396.2|33419.8|33399.8|33339.8|33319.8|71
1658731500000|2022-07-25 06:45:00|33417.6|33397.6|33449.9|33429.9|33452.4|33432.4|33396|33376|119
1658731800000|2022-07-25 06:50:00|33448.5|33428.5|33454.9|33434.9|33492.4|33472.4|33444.9|33424.9|121
1658732100000|2022-07-25 06:55:00|33456|33436|33530.4|33510.4|33530.4|33510.4|33434.9|33414.9|182
1658732400000|2022-07-25 07:00:00|33531.5|33511.5|33559.9|33539.9|33587.6|33567.6|33530.1|33510.1|294
1658732700000|2022-07-25 07:05:00|33562.6|33542.6|33684.9|33664.9|33699.9|33679.9|33549.9|33529.9|400
1658733000000|2022-07-25 07:10:00|33679.9|33659.9|33623.5|33603.5|33693.7|33673.7|33609.9|33589.9|135
1658733300000|2022-07-25 07:15:00|33624.9|33604.9|33503.8|33483.8|33624.9|33604.9|33493.5|33473.5|117
1658733600000|2022-07-25 07:20:00|33504.9|33484.9|33524.9|33504.9|33548.8|33528.8|33469.9|33449.9|280
1658733900000|2022-07-25 07:25:00|33526.3|33506.3|33512.1|33492.1|33559.6|33539.6|33492.1|33472.1|77
1658734200000|2022-07-25 07:30:00|33510.8|33490.8|33582.1|33562.1|33582.1|33562.1|33478.3|33458.3|104
1658734500000|2022-07-25 07:35:00|33587.1|33567.1|33542.1|33522.1|33599.9|33579.9|33525.8|33505.8|104
1658734800000|2022-07-25 07:40:00|33540.8|33520.8|33595.8|33575.8|33607.1|33587.1|33537.1|33517.1|102
1658735100000|2022-07-25 07:45:00|33597.1|33577.1|33634.7|33614.7|33642.2|33622.2|33592.1|33572.1|136
1658735400000|2022-07-25 07:50:00|33632.2|33612.2|33609.7|33589.7|33637.2|33617.2|33607.2|33587.2|80
1658735700000|2022-07-25 07:55:00|33608.3|33588.3|33597.2|33577.2|33616|33596|33565.8|33545.8|91
1658736000000|2022-07-25 08:00:00|33599.7|33579.7|33602.2|33582.2|33637.2|33617.2|33589.7|33569.7|66
1658736300000|2022-07-25 08:05:00|33598.3|33578.3|33656|33636|33674.7|33654.7|33590.8|33570.8|168
1658736600000|2022-07-25 08:10:00|33653.5|33633.5|33612.2|33592.2|33653.5|33633.5|33585.8|33565.8|120
1658736900000|2022-07-25 08:15:00|33609.7|33589.7|33622.2|33602.2|33642.2|33622.2|33609.7|33589.7|44
1658737200000|2022-07-25 08:20:00|33617.2|33597.2|33611.3|33591.3|33626.1|33606.1|33602.2|33582.2|352
1658737500000|2022-07-25 08:25:00|33612.7|33592.7|33591.6|33571.6|33621.3|33601.3|33576.1|33556.1|67
1658737800000|2022-07-25 08:30:00|33592.7|33572.7|33649.9|33629.9|33656.3|33636.3|33592.7|33572.7|55
1658738100000|2022-07-25 08:35:00|33647.4|33627.4|33847.4|33827.4|33876.3|33856.3|33639.9|33619.9|445
1658738400000|2022-07-25 08:40:00|33848.8|33828.8|33767.2|33747.2|33849.9|33829.9|33767.2|33747.2|308
1658738700000|2022-07-25 08:45:00|33764.7|33744.7|33764.5|33744.5|33779.7|33759.7|33742.2|33722.2|85
1658739000000|2022-07-25 08:50:00|33765.8|33745.8|33762.2|33742.2|33785|33765|33755.8|33735.8|55
1658739300000|2022-07-25 08:55:00|33760.8|33740.8|33699.7|33679.7|33760.8|33740.8|33693.3|33673.3|98
1658739600000|2022-07-25 09:00:00|33698.3|33678.3|33692.2|33672.2|33702.2|33682.2|33675.8|33655.8|97
1658739900000|2022-07-25 09:05:00|33689.7|33669.7|33689.7|33669.7|33737.2|33717.2|33684.7|33664.7|110
1658740200000|2022-07-25 09:10:00|33693.6|33673.6|33707.2|33687.2|33736.1|33716.1|33689.7|33669.7|150
1658740500000|2022-07-25 09:15:00|33709.7|33689.7|33799.7|33779.7|33854.7|33834.7|33709.7|33689.7|251
1658740800000|2022-07-25 09:20:00|33802.2|33782.2|33837.2|33817.2|33837.2|33817.2|33797.2|33777.2|70
1658741100000|2022-07-25 09:25:00|33838.6|33818.6|33814.7|33794.7|33839.7|33819.7|33799.7|33779.7|100
1658741400000|2022-07-25 09:30:00|33817.2|33797.2|33875.9|33855.9|33882.2|33862.2|33812.2|33792.2|182
1658741700000|2022-07-25 09:35:00|33874.7|33854.7|33812.3|33792.3|33875.9|33855.9|33789.5|33769.5|113
1658742000000|2022-07-25 09:40:00|33815.9|33795.9|33818.4|33798.4|33861.1|33841.1|33798.4|33778.4|97
1658742300000|2022-07-25 09:45:00|33817|33797|33779.8|33759.8|33817|33797|33762.3|33742.3|50
1658742600000|2022-07-25 09:50:00|33777.3|33757.3|33789.8|33769.8|33794.8|33774.8|33764.8|33744.8|77
1658742900000|2022-07-25 09:55:00|33788.4|33768.4|33811.1|33791.1|33812.5|33792.5|33759.8|33739.8|89
1658743200000|2022-07-25 10:00:00|33812.5|33792.5|33799.8|33779.8|33819.8|33799.8|33784.8|33764.8|77
1658743500000|2022-07-25 10:05:00|33798.4|33778.4|33794.8|33774.8|33800.9|33780.9|33784.8|33764.8|29
1658743800000|2022-07-25 10:10:00|33792.3|33772.3|33807.3|33787.3|33812.3|33792.3|33784.8|33764.8|58
1658744100000|2022-07-25 10:15:00|33808.7|33788.7|33794.8|33774.8|33812.3|33792.3|33786.2|33766.2|58
1658744400000|2022-07-25 10:20:00|33793.4|33773.4|33719.8|33699.8|33793.7|33773.7|33717.3|33697.3|108
1658744700000|2022-07-25 10:25:00|33718.4|33698.4|33738.4|33718.4|33744.8|33724.8|33702.3|33682.3|59
1658745000000|2022-07-25 10:30:00|33735.9|33715.9|33714.8|33694.8|33750.9|33730.9|33712.3|33692.3|49
1658745300000|2022-07-25 10:35:00|33716.2|33696.2|33726.2|33706.2|33727.3|33707.3|33712.3|33692.3|22
1658745600000|2022-07-25 10:40:00|33723.4|33703.4|33749.8|33729.8|33756.2|33736.2|33718.7|33698.7|69
1658745900000|2022-07-25 10:45:00|33748.7|33728.7|33767.3|33747.3|33769.8|33749.8|33740.9|33720.9|44
1658746200000|2022-07-25 10:50:00|33764.8|33744.8|33819.8|33799.8|33821|33801|33758.4|33738.4|72
1658746500000|2022-07-25 10:55:00|33818.7|33798.7|33843.5|33823.5|33862.6|33842.6|33812.1|33792.1|106
1658746800000|2022-07-25 11:00:00|33841|33821|33778.5|33758.5|33853.7|33833.7|33778.5|33758.5|73
1658747100000|2022-07-25 11:05:00|33777.3|33757.3|33756.2|33736.2|33794.8|33774.8|33749.8|33729.8|59
1658747400000|2022-07-25 11:10:00|33753.5|33733.5|33736|33716|33757.3|33737.3|33724.8|33704.8|71
1658747700000|2022-07-25 11:15:00|33734.8|33714.8|33733.5|33713.5|33767.3|33747.3|33729.8|33709.8|66
1658748000000|2022-07-25 11:20:00|33734.8|33714.8|33801|33781|33804.8|33784.8|33734.8|33714.8|117
1658748300000|2022-07-25 11:25:00|33804.8|33784.8|33807.4|33787.4|33819.8|33799.8|33784.9|33764.9|99
1658748600000|2022-07-25 11:30:00|33804.9|33784.9|33747.4|33727.4|33807.4|33787.4|33723.5|33703.5|208
1658748900000|2022-07-25 11:35:00|33749.9|33729.9|33717.4|33697.4|33754.9|33734.9|33712.4|33692.4|209
1658749200000|2022-07-25 11:40:00|33716|33696|33768.5|33748.5|33769.9|33749.9|33708.5|33688.5|149
1658749500000|2022-07-25 11:45:00|33771.2|33751.2|33729.9|33709.9|33776.2|33756.2|33719.9|33699.9|84
1658749800000|2022-07-25 11:50:00|33732.4|33712.4|33768.5|33748.5|33789.9|33769.9|33732.4|33712.4|88
1658750100000|2022-07-25 11:55:00|33766|33746|33763.5|33743.5|33768.5|33748.5|33761|33741|101
1658750400000|2022-07-25 12:00:00|33764.9|33744.9|33774.9|33754.9|33775.1|33755.1|33713.8|33693.8|187
1658750700000|2022-07-25 12:05:00|33773.8|33753.8|33787.4|33767.4|33798.8|33778.8|33739.9|33719.9|181
1658751000000|2022-07-25 12:10:00|33781|33761|33777.4|33757.4|33802.4|33782.4|33747.4|33727.4|203
1658751300000|2022-07-25 12:15:00|33776.3|33756.3|33789.9|33769.9|33802.4|33782.4|33757.4|33737.4|220
1658751600000|2022-07-25 12:20:00|33791.3|33771.3|33792.4|33772.4|33804.9|33784.9|33784.9|33764.9|186
1658751900000|2022-07-25 12:25:00|33807.4|33787.4|33807.4|33787.4|33825.1|33805.1|33804.9|33784.9|179
1658752200000|2022-07-25 12:30:00|33808.8|33788.8|33817.4|33797.4|33854.9|33834.9|33796|33776|265
1658752500000|2022-07-25 12:35:00|33816.3|33796.3|33819.9|33799.9|33822.4|33802.4|33799.9|33779.9|180
1658752800000|2022-07-25 12:40:00|33818.6|33798.6|33763.6|33743.6|33868.6|33848.6|33753.6|33733.6|275
1658753100000|2022-07-25 12:45:00|33764.7|33744.7|33738.6|33718.6|33767.4|33747.4|33724.7|33704.7|203
1658753400000|2022-07-25 12:50:00|33737.4|33717.4|33728.6|33708.6|33742.4|33722.4|33707.2|33687.2|306
1658753700000|2022-07-25 12:55:00|33729.9|33709.9|33747.7|33727.7|33767.9|33747.9|33719|33699|505
1658754000000|2022-07-25 13:00:00|33750.2|33730.2|33987.4|33967.4|34001.3|33981.3|33747.7|33727.7|1112
1658754300000|2022-07-25 13:05:00|33992.4|33972.4|33967.7|33947.7|34086.3|34066.3|33955.2|33935.2|663
1658754600000|2022-07-25 13:10:00|33972.7|33952.7|33830.2|33810.2|33987.7|33967.7|33830.2|33810.2|521
1658754900000|2022-07-25 13:15:00|33832.7|33812.7|33802.7|33782.7|33832.7|33812.7|33773.8|33753.8|363
1658755200000|2022-07-25 13:20:00|33803.8|33783.8|33872.7|33852.7|33880.2|33860.2|33800.2|33780.2|298
1658755500000|2022-07-25 13:25:00|33875.2|33855.2|33925.2|33905.2|33955.2|33935.2|33872.7|33852.7|277
1658755800000|2022-07-25 13:30:00|33927.7|33907.7|33810.9|33790.9|33946.6|33926.6|33803.4|33783.4|953
1658756100000|2022-07-25 13:35:00|33807|33787|33715.4|33695.4|33809.5|33789.5|33692.9|33672.9|971
1658756400000|2022-07-25 13:40:00|33719.3|33699.3|33743.8|33723.8|33792.5|33772.5|33684.3|33664.3|1008
1658756700000|2022-07-25 13:45:00|33742.7|33722.7|33772.5|33752.5|33778.8|33758.8|33701.3|33681.3|499
1658757000000|2022-07-25 13:50:00|33773.8|33753.8|33782.5|33762.5|33825.2|33805.2|33768.8|33748.8|350
1658757300000|2022-07-25 13:55:00|33781.3|33761.3|33776.3|33756.3|33823.8|33803.8|33763.8|33743.8|309
1658757600000|2022-07-25 14:00:00|33778.8|33758.8|33752.7|33732.7|33783.6|33763.6|33746.1|33726.1|253
1658757900000|2022-07-25 14:05:00|33755.2|33735.2|33761.4|33741.4|33770|33750|33682.5|33662.5|453
1658758200000|2022-07-25 14:10:00|33763.9|33743.9|33767.5|33747.5|33800.2|33780.2|33741.4|33721.4|192
1658758500000|2022-07-25 14:15:00|33766.1|33746.1|33721.4|33701.4|33785.2|33765.2|33686.4|33666.4|266
1658758800000|2022-07-25 14:20:00|33722.5|33702.5|33718.9|33698.9|33748.9|33728.9|33687.7|33667.7|303
1658759100000|2022-07-25 14:25:00|33721.4|33701.4|33743.9|33723.9|33757.7|33737.7|33686.4|33666.4|393
1658759400000|2022-07-25 14:30:00|33738.9|33718.9|33681.4|33661.4|33745.2|33725.2|33681.4|33661.4|262
1658759700000|2022-07-25 14:35:00|33682.8|33662.8|33653.7|33633.7|33693.9|33673.9|33591.4|33571.4|791
1658760000000|2022-07-25 14:40:00|33655|33635|33689.6|33669.6|33713.5|33693.5|33586.2|33566.2|663
1658760300000|2022-07-25 14:45:00|33691|33671|33672.1|33652.1|33718.5|33698.5|33669.4|33649.4|392
1658760600000|2022-07-25 14:50:00|33673.2|33653.2|33695.7|33675.7|33714.6|33694.6|33670.7|33650.7|372
1658760900000|2022-07-25 14:55:00|33694.4|33674.4|33663.2|33643.2|33717.1|33697.1|33658.2|33638.2|188
1658761200000|2022-07-25 15:00:00|33664.4|33644.4|33665.8|33645.8|33688.3|33668.3|33635.7|33615.7|251
1658761500000|2022-07-25 15:05:00|33664.4|33644.4|33658.3|33638.3|33700.8|33680.8|33643.3|33623.3|301
1658761800000|2022-07-25 15:10:00|33656.9|33636.9|33637.1|33617.1|33678.5|33658.5|33633.3|33613.3|344
1658762100000|2022-07-25 15:15:00|33634.4|33614.4|33680.5|33660.5|33680.5|33660.5|33616.9|33596.9|276
1658762400000|2022-07-25 15:20:00|33679.4|33659.4|33662.4|33642.4|33688.5|33668.5|33656|33636|368
1658762700000|2022-07-25 15:25:00|33664.9|33644.9|33693.7|33673.7|33708.7|33688.7|33664.9|33644.9|274
1658763000000|2022-07-25 15:30:00|33695.1|33675.1|33713.7|33693.7|33716.2|33696.2|33676.2|33656.2|209
1658763300000|2022-07-25 15:35:00|33715.1|33695.1|33706|33686|33723.7|33703.7|33695.1|33675.1|210
1658763600000|2022-07-25 15:40:00|33703.7|33683.7|33701|33681|33704.9|33684.9|33668.7|33648.7|142
1658763900000|2022-07-25 15:45:00|33699.7|33679.7|33681|33661|33712.4|33692.4|33651|33631|278
1658764200000|2022-07-25 15:50:00|33683.5|33663.5|33683.5|33663.5|33696|33676|33663.5|33643.5|157
1658764500000|2022-07-25 15:55:00|33684.9|33664.9|33686|33666|33696|33676|33654.9|33634.9|146
1658764800000|2022-07-25 16:00:00|33688.5|33668.5|33646.1|33626.1|33693.6|33673.6|33643.6|33623.6|147
1658765100000|2022-07-25 16:05:00|33647.4|33627.4|33638.6|33618.6|33658.6|33638.6|33636.1|33616.1|182
1658765400000|2022-07-25 16:10:00|33641.1|33621.1|33636.1|33616.1|33641.1|33621.1|33616.1|33596.1|205
1658765700000|2022-07-25 16:15:00|33631.1|33611.1|33621.1|33601.1|33641.1|33621.1|33621.1|33601.1|175
1658766000000|2022-07-25 16:20:00|33619.7|33599.7|33587.2|33567.2|33619.7|33599.7|33581.1|33561.1|267
1658766300000|2022-07-25 16:25:00|33593.6|33573.6|33634.7|33614.7|33634.7|33614.7|33589.9|33569.9|179
1658766600000|2022-07-25 16:30:00|33636.1|33616.1|33649.7|33629.7|33661.1|33641.1|33629.9|33609.9|173
1658766900000|2022-07-25 16:35:00|33651.1|33631.1|33648.6|33628.6|33669.7|33649.7|33648.6|33628.6|142
1658767200000|2022-07-25 16:40:00|33651.1|33631.1|33666.1|33646.1|33683.6|33663.6|33651.1|33631.1|190
1658767500000|2022-07-25 16:45:00|33671.1|33651.1|33651.1|33631.1|33671.1|33651.1|33646.1|33626.1|192
1658767800000|2022-07-25 16:50:00|33649.8|33629.8|33626.1|33606.1|33653.6|33633.6|33621.1|33601.1|173
1658768100000|2022-07-25 16:55:00|33627.3|33607.3|33629.3|33609.3|33629.3|33609.3|33597.5|33577.5|1678
1658768400000|2022-07-25 17:00:00|33630.7|33610.7|33680.7|33660.7|33680.7|33660.7|33613|33593|443
1658768700000|2022-07-25 17:05:00|33682.1|33662.1|33678.2|33658.2|33683.4|33663.4|33645.7|33625.7|184
1658769000000|2022-07-25 17:10:00|33677.1|33657.1|33685.7|33665.7|33690.9|33670.9|33665.7|33645.7|62
1658769300000|2022-07-25 17:15:00|33687.1|33667.1|33690.7|33670.7|33700.7|33680.7|33687.1|33667.1|87
1658769600000|2022-07-25 17:20:00|33692.1|33672.1|33678.4|33658.4|33693.2|33673.2|33670.7|33650.7|59
1658769900000|2022-07-25 17:25:00|33679.8|33659.8|33685.7|33665.7|33695.7|33675.7|33679.8|33659.8|71
1658770200000|2022-07-25 17:30:00|33687.1|33667.1|33686.9|33666.9|33697.1|33677.1|33670.7|33650.7|83
1658770500000|2022-07-25 17:35:00|33690.7|33670.7|33664.4|33644.4|33690.7|33670.7|33663|33643|50
1658770800000|2022-07-25 17:40:00|33663.2|33643.2|33673.3|33653.3|33675.8|33655.8|33662.1|33642.1|55
1658771100000|2022-07-25 17:45:00|33672.1|33652.1|33698.3|33678.3|33703.5|33683.5|33672.1|33652.1|77
1658771400000|2022-07-25 17:50:00|33700.8|33680.8|33678.3|33658.3|33705.8|33685.8|33675.8|33655.8|49
1658771700000|2022-07-25 17:55:00|33680.8|33660.8|33688.3|33668.3|33693.3|33673.3|33651.9|33631.9|75
1658772000000|2022-07-25 18:00:00|33687.1|33667.1|33678.3|33658.3|33688.3|33668.3|33670.8|33650.8|35
1658772300000|2022-07-25 18:05:00|33675.8|33655.8|33675.8|33655.8|33699.4|33679.4|33668.3|33648.3|38
1658772600000|2022-07-25 18:10:00|33677.1|33657.1|33680.8|33660.8|33690.8|33670.8|33677.1|33657.1|26
1658772900000|2022-07-25 18:15:00|33678.3|33658.3|33661.9|33641.9|33679.7|33659.7|33661.9|33641.9|32
1658773200000|2022-07-25 18:20:00|33660.8|33640.8|33665.6|33645.6|33669.5|33649.5|33654.2|33634.2|432
1658773500000|2022-07-25 18:25:00|33667|33647|33685.6|33665.6|33690.6|33670.6|33663.1|33643.1|89
1658773800000|2022-07-25 18:30:00|33687|33667|33669.5|33649.5|33687|33667|33668.1|33648.1|20
1658774100000|2022-07-25 18:35:00|33670.6|33650.6|33669.3|33649.3|33690.6|33670.6|33660.6|33640.6|23
1658774400000|2022-07-25 18:40:00|33668.1|33648.1|33678.1|33658.1|33680.6|33660.6|33668.1|33648.1|22
1658774700000|2022-07-25 18:45:00|33675.6|33655.6|33650.6|33630.6|33675.6|33655.6|33648.1|33628.1|23
1658775000000|2022-07-25 18:50:00|33652|33632|33628.1|33608.1|33655.6|33635.6|33625.6|33605.6|35
1658775300000|2022-07-25 18:55:00|33629.5|33609.5|33623.1|33603.1|33640.6|33620.6|33620.6|33600.6|24
1658775600000|2022-07-25 19:00:00|33625.6|33605.6|33623.2|33603.2|33644.5|33624.5|33622|33602|42
1658775900000|2022-07-25 19:05:00|33620.7|33600.7|33645.7|33625.7|33645.7|33625.7|33618.2|33598.2|34
1658776200000|2022-07-25 19:10:00|33647|33627|33638.2|33618.2|33650.7|33630.7|33630.7|33610.7|31
1658776500000|2022-07-25 19:15:00|33635.7|33615.7|33645.7|33625.7|33650.7|33630.7|33630.7|33610.7|28
1658776800000|2022-07-25 19:20:00|33647|33627|33653.2|33633.2|33655.7|33635.7|33645.7|33625.7|22
1658777100000|2022-07-25 19:25:00|33651.8|33631.8|33633.2|33613.2|33658.2|33638.2|33633.2|33613.2|11
1658777400000|2022-07-25 19:30:00|33630.7|33610.7|33630.7|33610.7|33643.2|33623.2|33623.2|33603.2|46
1658777700000|2022-07-25 19:35:00|33632.1|33612.1|33660.7|33640.7|33664.6|33644.6|33632.1|33612.1|34
1658778000000|2022-07-25 19:40:00|33662.1|33642.1|33653.2|33633.2|33662.1|33642.1|33648.2|33628.2|25
1658778300000|2022-07-25 19:45:00|33654.6|33634.6|33663.2|33643.2|33668.2|33648.2|33653.2|33633.2|33
1658778600000|2022-07-25 19:50:00|33665.7|33645.7|33688.2|33668.2|33688.2|33668.2|33661.9|33641.9|94
1658778900000|2022-07-25 19:55:00|33689.6|33669.6|33695.7|33675.7|33703.4|33683.4|33683.2|33663.2|142
1658779200000|2022-07-25 20:00:00|33694.6|33674.6|33715.7|33695.7|33727.1|33707.1|33694.6|33674.6|89
1658779500000|2022-07-25 20:05:00|33713.2|33693.2|33714.4|33694.4|33715.7|33695.7|33710.7|33690.7|18
1658779800000|2022-07-25 20:10:00|33713.2|33693.2|33700.8|33680.8|33715.8|33695.8|33698.3|33678.3|82
1658780100000|2022-07-25 20:15:00|33698.3|33678.3|33693.1|33673.1|33705.8|33685.8|33679.4|33659.4|37
1658780400000|2022-07-25 20:20:00|33694.4|33674.4|33705.8|33685.8|33718.3|33698.3|33694.4|33674.4|40
1658780700000|2022-07-25 20:25:00|33703.3|33683.3|33716.9|33696.9|33718.3|33698.3|33700.8|33680.8|50
1658781000000|2022-07-25 20:30:00|33715.8|33695.8|33705.8|33685.8|33716.9|33696.9|33700.8|33680.8|22
1658781300000|2022-07-25 20:35:00|33708.3|33688.3|33710.8|33690.8|33720.8|33700.8|33708.3|33688.3|32
1658781600000|2022-07-25 20:40:00|33712.1|33692.1|33715.8|33695.8|33715.8|33695.8|33710.8|33690.8|2
1658781900000|2022-07-25 20:45:00|33718.3|33698.3|33735.8|33715.8|33738.3|33718.3|33716.9|33696.9|53
1658782200000|2022-07-25 20:50:00|33734.5|33714.5|33720.8|33700.8|33738.3|33718.3|33720.8|33700.8|33
1658782500000|2022-07-25 20:55:00|33723.3|33703.3|33743.3|33723.3|33745.8|33725.8|33715.8|33695.8|156
1658786400000|2022-07-25 22:00:00|33744|33724|33702.1|33682.1|33744|33724|33700.9|33680.9|44
1658786700000|2022-07-25 22:05:00|33700.9|33680.9|33690.9|33670.9|33703.4|33683.4|33690.9|33670.9|7
1658787000000|2022-07-25 22:10:00|33693.4|33673.4|33670.9|33650.9|33693.4|33673.4|33665.9|33645.9|32
1658787300000|2022-07-25 22:15:00|33672.3|33652.3|33658.4|33638.4|33675.9|33655.9|33658.4|33638.4|23
1658787600000|2022-07-25 22:20:00|33655.7|33635.7|33653.4|33633.4|33655.9|33635.9|33650.9|33630.9|15
1658787900000|2022-07-25 22:25:00|33654.6|33634.6|33643.5|33623.5|33654.6|33634.6|33643.5|33623.5|11
1658788200000|2022-07-25 22:30:00|33644.8|33624.8|33648.5|33628.5|33661|33641|33643.5|33623.5|31
1658788500000|2022-07-25 22:35:00|33647.1|33627.1|33647.1|33627.1|33649.6|33629.6|33646|33626|11
1658788800000|2022-07-25 22:40:00|33645.8|33625.8|33641|33621|33645.8|33625.8|33641|33621|6
1658789100000|2022-07-25 22:45:00|33639.6|33619.6|33636|33616|33641|33621|33631|33611|15
1658789400000|2022-07-25 22:50:00|33634.6|33614.6|33606|33586|33636|33616|33602.1|33582.1|35
1658789700000|2022-07-25 22:55:00|33608.5|33588.5|33632.1|33612.1|33636|33616|33604.6|33584.6|53
1658790000000|2022-07-25 23:00:00|33631|33611|33631|33611|33631|33611|33621|33601|4
1658790300000|2022-07-25 23:05:00|33628.5|33608.5|33623.5|33603.5|33628.5|33608.5|33621|33601|1
1658790600000|2022-07-25 23:10:00|33622.2|33602.2|33617.4|33597.4|33626|33606|33611|33591|10
1658790900000|2022-07-25 23:15:00|33616|33596|33626|33606|33626|33606|33614.7|33594.7|7
1658791200000|2022-07-25 23:20:00|33624.7|33604.7|33612.2|33592.2|33626|33606|33597.4|33577.4|38
1658791500000|2022-07-25 23:25:00|33611|33591|33611|33591|33616|33596|33606|33586|9
1658791800000|2022-07-25 23:30:00|33609.7|33589.7|33603.5|33583.5|33611|33591|33577.4|33557.4|135
1658792100000|2022-07-25 23:35:00|33601|33581|33578.6|33558.6|33601|33581|33577.2|33557.2|9
1658792400000|2022-07-25 23:40:00|33577.2|33557.2|33576.1|33556.1|33593.6|33573.6|33571.1|33551.1|51
1658792700000|2022-07-25 23:45:00|33578.6|33558.6|33586.1|33566.1|33586.1|33566.1|33576.1|33556.1|5
1658793000000|2022-07-25 23:50:00|33591.1|33571.1|33601.1|33581.1|33601.1|33581.1|33588.6|33568.6|19
1658793300000|2022-07-25 23:55:00|33602.4|33582.4|33579.7|33559.7|33606.1|33586.1|33576.1|33556.1|28
1658793600000|2022-07-26 00:00:00|33581.1|33561.1|33608.6|33588.6|33608.6|33588.6|33563.6|33543.6|101
1658793900000|2022-07-26 00:05:00|33606.1|33586.1|33633.6|33613.6|33633.6|33613.6|33588.4|33568.4|105
1658794200000|2022-07-26 00:10:00|33632.4|33612.4|33618.6|33598.6|33632.4|33612.4|33606.1|33586.1|28
1658794500000|2022-07-26 00:15:00|33620|33600|33648.6|33628.6|33661.1|33641.1|33613.6|33593.6|36
1658794800000|2022-07-26 00:20:00|33650|33630|33631.1|33611.1|33650|33630|33628.6|33608.6|40
1658795100000|2022-07-26 00:25:00|33629.8|33609.8|33669.8|33649.8|33669.8|33649.8|33621.1|33601.1|56
1658795400000|2022-07-26 00:30:00|33734.4|33714.4|33716.1|33696.1|33738.6|33718.6|33711.1|33691.1|114
1658795700000|2022-07-26 00:35:00|33714.8|33694.8|33709.8|33689.8|33716.1|33696.1|33701.1|33681.1|38
1658796000000|2022-07-26 00:40:00|33708.6|33688.6|33716.2|33696.2|33727.3|33707.3|33706|33686|45
1658796300000|2022-07-26 00:45:00|33714.8|33694.8|33703.7|33683.7|33716.2|33696.2|33696.2|33676.2|39
1658796600000|2022-07-26 00:50:00|33705|33685|33686.2|33666.2|33705|33685|33677.3|33657.3|31
1658796900000|2022-07-26 00:55:00|33688.7|33668.7|33687.3|33667.3|33693.7|33673.7|33681.2|33661.2|16
1658797200000|2022-07-26 01:00:00|33686.2|33666.2|33746.2|33726.2|33747.3|33727.3|33667.3|33647.3|202
1658797500000|2022-07-26 01:05:00|33747.3|33727.3|33857.5|33837.5|33866.2|33846.2|33747.3|33727.3|238
1658797800000|2022-07-26 01:10:00|33858.7|33838.7|33823.7|33803.7|33877.3|33857.3|33801.2|33781.2|197
1658798100000|2022-07-26 01:15:00|33825|33805|33881.2|33861.2|33883.7|33863.7|33812.5|33792.5|121
1658798400000|2022-07-26 01:20:00|33883.7|33863.7|33956.2|33936.2|33970.1|33950.1|33876.2|33856.2|282
1658798700000|2022-07-26 01:25:00|33954.9|33934.9|33986.2|33966.2|34011.2|33991.2|33926.2|33906.2|218
1658799000000|2022-07-26 01:30:00|33982.4|33962.4|33966.4|33946.4|34026.4|34006.4|33961.4|33941.4|161
1658799300000|2022-07-26 01:35:00|33967.6|33947.6|34001.4|33981.4|34028.9|34008.9|33966.4|33946.4|147
1658799600000|2022-07-26 01:40:00|34003.9|33983.9|34027.6|34007.6|34043.9|34023.9|33988.9|33968.9|96
1658799900000|2022-07-26 01:45:00|34026.4|34006.4|34131.4|34111.4|34153.9|34133.9|34026.4|34006.4|350
1658800200000|2022-07-26 01:50:00|34130.1|34110.1|34101.4|34081.4|34156.4|34136.4|34088.9|34068.9|293
1658800500000|2022-07-26 01:55:00|34103.9|34083.9|34188.9|34168.9|34202.8|34182.8|34078.9|34058.9|397
1658800800000|2022-07-26 02:00:00|34191.4|34171.4|34159.1|34139.1|34204|34184|34151.4|34131.4|219
1658801100000|2022-07-26 02:05:00|34160.3|34140.3|34235.3|34215.3|34287.8|34267.8|34160.3|34140.3|220
1658801400000|2022-07-26 02:10:00|34236.5|34216.5|34225.1|34205.1|34236.5|34216.5|34200.1|34180.1|68
1658801700000|2022-07-26 02:15:00|34224|34204|34219|34199|34225.1|34205.1|34202.6|34182.6|38
1658802000000|2022-07-26 02:20:00|34216.5|34196.5|34273.8|34253.8|34293.8|34273.8|34214|34194|150
1658802300000|2022-07-26 02:25:00|34275.1|34255.1|34263.6|34243.6|34293.8|34273.8|34260|34240|114
1658802600000|2022-07-26 02:30:00|34262.5|34242.5|34320.2|34300.2|34328.8|34308.8|34253.6|34233.6|263
1658802900000|2022-07-26 02:35:00|34321.3|34301.3|34363.8|34343.8|34406.3|34386.3|34321.3|34301.3|382
1658803200000|2022-07-26 02:40:00|34365.2|34345.2|34391.3|34371.3|34441.5|34421.5|34365.2|34345.2|295
1658803500000|2022-07-26 02:45:00|34390|34370|34391.3|34371.3|34467.7|34447.7|34376.3|34356.3|216
1658803800000|2022-07-26 02:50:00|34394|34374|34386.3|34366.3|34426.3|34406.3|34371.3|34351.3|148
1658804100000|2022-07-26 02:55:00|34385|34365|34296.3|34276.3|34386.3|34366.3|34283.8|34263.8|234
1658804400000|2022-07-26 03:00:00|34297.5|34277.5|34294.8|34274.8|34323.7|34303.7|34292.5|34272.5|140
1658804700000|2022-07-26 03:05:00|34298.7|34278.7|34233.5|34213.5|34308.7|34288.7|34219.8|34199.8|259
1658805000000|2022-07-26 03:10:00|34234.8|34214.8|34273.7|34253.7|34278.7|34258.7|34234.8|34214.8|102
1658805300000|2022-07-26 03:15:00|34272.3|34252.3|34283.7|34263.7|34312.5|34292.5|34269.8|34249.8|125
1658805600000|2022-07-26 03:20:00|34278.7|34258.7|34284.9|34264.9|34308.7|34288.7|34272.5|34252.5|60
1658805900000|2022-07-26 03:25:00|34283.7|34263.7|34273.7|34253.7|34293.7|34273.7|34268.7|34248.7|98
1658806200000|2022-07-26 03:30:00|34272.5|34252.5|34218.7|34198.7|34289.9|34269.9|34213.7|34193.7|151
1658806500000|2022-07-26 03:35:00|34223.7|34203.7|34214.9|34194.9|34243.7|34223.7|34208.7|34188.7|57
1658806800000|2022-07-26 03:40:00|34213.7|34193.7|34213.7|34193.7|34226.2|34206.2|34188.7|34168.7|53
1658807100000|2022-07-26 03:45:00|34214.9|34194.9|34203.7|34183.7|34221.2|34201.2|34198.7|34178.7|35
1658807400000|2022-07-26 03:50:00|34205.1|34185.1|34213.7|34193.7|34217.6|34197.6|34178.7|34158.7|52
1658807700000|2022-07-26 03:55:00|34217.6|34197.6|34226.3|34206.3|34231.3|34211.3|34215.1|34195.1|32
1658808000000|2022-07-26 04:00:00|34219.9|34199.9|34189.9|34169.9|34226.3|34206.3|34186.3|34166.3|19
1658808300000|2022-07-26 04:05:00|34192.4|34172.4|34216.3|34196.3|34221.3|34201.3|34186.1|34166.1|46
1658808600000|2022-07-26 04:10:00|34218.8|34198.8|34206.5|34186.5|34230.1|34210.1|34206.5|34186.5|76
1658808900000|2022-07-26 04:15:00|34207.8|34187.8|34205.1|34185.1|34226.5|34206.5|34205.1|34185.1|15
1658809200000|2022-07-26 04:20:00|34207.6|34187.6|34211.5|34191.5|34221.5|34201.5|34202.6|34182.6|17
1658809500000|2022-07-26 04:25:00|34212.6|34192.6|34195.1|34175.1|34219|34199|34191.5|34171.5|17
1658809800000|2022-07-26 04:30:00|34195.3|34175.3|34219|34199|34221.5|34201.5|34195.3|34175.3|23
1658810100000|2022-07-26 04:35:00|34217.6|34197.6|34184|34164|34217.6|34197.6|34180.1|34160.1|40
1658810400000|2022-07-26 04:40:00|34186.5|34166.5|34180.2|34160.2|34188.8|34168.8|34180.2|34160.2|28
1658810700000|2022-07-26 04:45:00|34172.7|34152.7|34191.7|34171.7|34191.7|34171.7|34164|34144|39
1658811000000|2022-07-26 04:50:00|34192.8|34172.8|34192.7|34172.7|34201.5|34181.5|34190.2|34170.2|25
1658811300000|2022-07-26 04:55:00|34199.2|34179.2|34216.5|34196.5|34219|34199|34194|34174|64
1658811600000|2022-07-26 05:00:00|34215.2|34195.2|34250.4|34230.4|34250.4|34230.4|34201.5|34181.5|86
1658811900000|2022-07-26 05:05:00|34251.5|34231.5|34274|34254|34276.5|34256.5|34251.5|34231.5|79
1658812200000|2022-07-26 05:10:00|34275.2|34255.2|34277.9|34257.9|34290.4|34270.4|34257.7|34237.7|48
1658812500000|2022-07-26 05:15:00|34279.2|34259.2|34251.6|34231.6|34290.4|34270.4|34246.6|34226.6|42
1658812800000|2022-07-26 05:20:00|34254.1|34234.1|34246.4|34226.4|34261.4|34241.4|34226.6|34206.6|344
1658813100000|2022-07-26 05:25:00|34247.7|34227.7|34270.2|34250.2|34280.2|34260.2|34247.7|34227.7|24
1658813400000|2022-07-26 05:30:00|34268.9|34248.9|34307.7|34287.7|34341.4|34321.4|34233.9|34213.9|216
1658813700000|2022-07-26 05:35:00|34313.9|34293.9|34268.9|34248.9|34331.4|34311.4|34268.9|34248.9|68
1658814000000|2022-07-26 05:40:00|34272.7|34252.7|34223.9|34203.9|34293.9|34273.9|34223.9|34203.9|76
1658814300000|2022-07-26 05:45:00|34225.1|34205.1|34246.4|34226.4|34278.9|34258.9|34223.9|34203.9|71
1658814600000|2022-07-26 05:50:00|34248.9|34228.9|34273.9|34253.9|34282.6|34262.6|34245.3|34225.3|52
1658814900000|2022-07-26 05:55:00|34271.4|34251.4|34278.9|34258.9|34279.1|34259.1|34233.9|34213.9|38
1658815200000|2022-07-26 06:00:00|34280.3|34260.3|34288.9|34268.9|34328.9|34308.9|34262.8|34242.8|93
1658815500000|2022-07-26 06:05:00|34290.3|34270.3|34386.5|34366.5|34388.9|34368.9|34288.9|34268.9|148
1658815800000|2022-07-26 06:10:00|34387.8|34367.8|34374|34354|34409|34389|34356.5|34336.5|215
1658816100000|2022-07-26 06:15:00|34377.8|34357.8|34359|34339|34394|34374|34330.1|34310.1|113
1658816400000|2022-07-26 06:20:00|34360.3|34340.3|34384|34364|34414|34394|34347.6|34327.6|141
1658816700000|2022-07-26 06:25:00|34382.6|34362.6|34391.5|34371.5|34401.5|34381.5|34369|34349|105
1658817000000|2022-07-26 06:30:00|34394|34374|34397.8|34377.8|34411.5|34391.5|34352.6|34332.6|127
1658817300000|2022-07-26 06:35:00|34399|34379|34399|34379|34432.7|34412.7|34394|34374|106
1658817600000|2022-07-26 06:40:00|34400.3|34380.3|34416.5|34396.5|34422.8|34402.8|34387.7|34367.7|85
1658817900000|2022-07-26 06:45:00|34417.8|34397.8|34442.8|34422.8|34444|34424|34409|34389|151
1658818200000|2022-07-26 06:50:00|34444|34424|34515.2|34495.2|34565.4|34545.4|34439|34419|405
1658818500000|2022-07-26 06:55:00|34507.9|34487.9|34472.7|34452.7|34514|34494|34447.7|34427.7|300
1658818800000|2022-07-26 07:00:00|34471.5|34451.5|34409|34389|34484|34464|34402.7|34382.7|239
1658819100000|2022-07-26 07:05:00|34407.7|34387.7|34444.2|34424.2|34444.2|34424.2|34371.5|34351.5|139
1658819400000|2022-07-26 07:10:00|34442.9|34422.9|34469.2|34449.2|34494.4|34474.4|34441.7|34421.7|151
1658819700000|2022-07-26 07:15:00|34469.4|34449.4|34509.2|34489.2|34509.2|34489.2|34427.9|34407.9|155
1658820000000|2022-07-26 07:20:00|34512.9|34492.9|34432.9|34412.9|34534.2|34514.2|34405.4|34385.4|218
1658820300000|2022-07-26 07:25:00|34435.4|34415.4|34391.7|34371.7|34436.7|34416.7|34366.7|34346.7|199
1658820600000|2022-07-26 07:30:00|34389.2|34369.2|34404.2|34384.2|34428.1|34408.1|34361.7|34341.7|161
1658820900000|2022-07-26 07:35:00|34406.7|34386.7|34429.3|34409.3|34439.3|34419.3|34405.6|34385.6|124
1658821200000|2022-07-26 07:40:00|34431.8|34411.8|34355.6|34335.6|34443.1|34423.1|34354.3|34334.3|178
1658821500000|2022-07-26 07:45:00|34356.8|34336.8|34334.3|34314.3|34359.3|34339.3|34321.8|34301.8|91
1658821800000|2022-07-26 07:50:00|34336.8|34316.8|34321.8|34301.8|34358.1|34338.1|34320.4|34300.4|63
1658822100000|2022-07-26 07:55:00|34322.9|34302.9|34345.5|34325.5|34352|34332|34294.3|34274.3|81
1658822400000|2022-07-26 08:00:00|34344.3|34324.3|34354.5|34334.5|34377.1|34357.1|34339.5|34319.5|221
1658822700000|2022-07-26 08:05:00|34349.5|34329.5|34382|34362|34402|34382|34334.5|34314.5|131
1658823000000|2022-07-26 08:10:00|34379.5|34359.5|34409.5|34389.5|34427.1|34407.1|34374.5|34354.5|143
1658823300000|2022-07-26 08:15:00|34410.6|34390.6|34529.5|34509.5|34547.1|34527.1|34406|34386|372
1658823600000|2022-07-26 08:20:00|34527.2|34507.2|34486|34466|34554.7|34534.7|34483.5|34463.5|190
1658823900000|2022-07-26 08:25:00|34484.7|34464.7|34473.5|34453.5|34517.2|34497.2|34473.5|34453.5|297
1658824200000|2022-07-26 08:30:00|34474.8|34454.8|34494.5|34474.5|34517.2|34497.2|34472.2|34452.2|77
1658824500000|2022-07-26 08:35:00|34493.3|34473.3|34512.2|34492.2|34512.2|34492.2|34467.2|34447.2|85
1658824800000|2022-07-26 08:40:00|34513.5|34493.5|34523.7|34503.7|34526.2|34506.2|34499.8|34479.8|85
1658825100000|2022-07-26 08:45:00|34524.8|34504.8|34494.9|34474.9|34524.8|34504.8|34479.9|34459.9|78
1658825400000|2022-07-26 08:50:00|34492.4|34472.4|34528.5|34508.5|34536.2|34516.2|34489.9|34469.9|190
1658825700000|2022-07-26 08:55:00|34525.9|34505.9|34611.2|34591.2|34647.2|34627.2|34501|34481|224
1658826000000|2022-07-26 09:00:00|34613.7|34593.7|34687.4|34667.4|34699.7|34679.7|34607.4|34587.4|244
1658826300000|2022-07-26 09:05:00|34686.2|34666.2|34617.4|34597.4|34717.4|34697.4|34597.4|34577.4|227
1658826600000|2022-07-26 09:10:00|34616|34596|34598.7|34578.7|34627.5|34607.5|34589.9|34569.9|121
1658826900000|2022-07-26 09:15:00|34604.9|34584.9|34549.9|34529.9|34604.9|34584.9|34521.1|34501.1|146
1658827200000|2022-07-26 09:20:00|34551.2|34531.2|34563.6|34543.6|34571.2|34551.2|34538.7|34518.7|86
1658827500000|2022-07-26 09:25:00|34558.6|34538.6|34548.7|34528.7|34563.7|34543.7|34539.9|34519.9|121
1658827800000|2022-07-26 09:30:00|34549.9|34529.9|34547.6|34527.6|34552.4|34532.4|34514.9|34494.9|98
1658828100000|2022-07-26 09:35:00|34546.2|34526.2|34534.9|34514.9|34565.1|34545.1|34534.9|34514.9|66
1658828400000|2022-07-26 09:40:00|34532.3|34512.3|34532.4|34512.4|34543.8|34523.8|34527.4|34507.4|48
1658828700000|2022-07-26 09:45:00|34533.8|34513.8|34508.8|34488.8|34543.8|34523.8|34504.9|34484.9|83
1658829000000|2022-07-26 09:50:00|34511.1|34491.1|34573.8|34553.8|34573.8|34553.8|34492.4|34472.4|125
1658829300000|2022-07-26 09:55:00|34574.9|34554.9|34573.8|34553.8|34611.3|34591.3|34567.4|34547.4|136
1658829600000|2022-07-26 10:00:00|34574.9|34554.9|34592.5|34572.5|34611.3|34591.3|34563.6|34543.6|189
1658829900000|2022-07-26 10:05:00|34588.6|34568.6|34543.8|34523.8|34595|34575|34516.1|34496.1|197
1658830200000|2022-07-26 10:10:00|34546.3|34526.3|34510|34490|34567.6|34547.6|34503.6|34483.6|180
1658830500000|2022-07-26 10:15:00|34511.1|34491.1|34435|34415|34512.5|34492.5|34410|34390|227
1658830800000|2022-07-26 10:20:00|34430|34410|34435|34415|34441.1|34421.1|34400|34380|123
1658831100000|2022-07-26 10:25:00|34433.6|34413.6|34465|34445|34465|34445|34430|34410|49
1658831400000|2022-07-26 10:30:00|34466.3|34446.3|34445|34425|34475|34455|34441.3|34421.3|56
1658831700000|2022-07-26 10:35:00|34441.2|34421.2|34430|34410|34441.2|34421.2|34392.5|34372.5|161
1658832000000|2022-07-26 10:40:00|34431.3|34411.3|34452.5|34432.5|34453.8|34433.8|34413.7|34393.7|37
1658832300000|2022-07-26 10:45:00|34453.8|34433.8|34471.3|34451.3|34501.2|34481.2|34453.8|34433.8|218
1658832600000|2022-07-26 10:50:00|34472.5|34452.5|34482.7|34462.7|34501.5|34481.5|34470.2|34450.2|78
1658832900000|2022-07-26 10:55:00|34483.8|34463.8|34457.7|34437.7|34492.7|34472.7|34450.2|34430.2|109
1658833200000|2022-07-26 11:00:00|34460.2|34440.2|34457.5|34437.5|34475|34455|34447.5|34427.5|97
1658833500000|2022-07-26 11:05:00|34456.2|34436.2|34475|34455|34486.2|34466.2|34446.4|34426.4|38
1658833800000|2022-07-26 11:10:00|34476.4|34456.4|34393.9|34373.9|34480|34460|34390|34370|105
1658834100000|2022-07-26 11:15:00|34395|34375|34395.1|34375.1|34422.5|34402.5|34390|34370|59
1658834400000|2022-07-26 11:20:00|34396.4|34376.4|34318.9|34298.9|34402.6|34382.6|34317.6|34297.6|243
1658834700000|2022-07-26 11:25:00|34317.6|34297.6|34325.1|34305.1|34386.4|34366.4|34317.6|34297.6|177
1658835000000|2022-07-26 11:30:00|34323.7|34303.7|34335.1|34315.1|34395.1|34375.1|34313.7|34293.7|263
1658835300000|2022-07-26 11:35:00|34333.7|34313.7|34366.4|34346.4|34380.1|34360.1|34333.7|34313.7|183
1658835600000|2022-07-26 11:40:00|34365.1|34345.1|34377.6|34357.6|34382.6|34362.6|34357.6|34337.6|194
1658835900000|2022-07-26 11:45:00|34378.9|34358.9|34397.7|34377.7|34398.9|34378.9|34363.8|34343.8|131
1658836200000|2022-07-26 11:50:00|34398.9|34378.9|34373.9|34353.9|34398.9|34378.9|34365.1|34345.1|67
1658836500000|2022-07-26 11:55:00|34375.1|34355.1|34363.8|34343.8|34425.1|34405.1|34363.8|34343.8|150
1658836800000|2022-07-26 12:00:00|34362.6|34342.6|34311.4|34291.4|34369.1|34349.1|34301.4|34281.4|173
1658837100000|2022-07-26 12:05:00|34312.8|34292.8|34333.9|34313.9|34342.6|34322.6|34300.1|34280.1|164
1658837400000|2022-07-26 12:10:00|34340.3|34320.3|34313.9|34293.9|34355.4|34335.4|34225.3|34205.3|712
1658837700000|2022-07-26 12:15:00|34312.6|34292.6|34210.1|34190.1|34317.6|34297.6|34202.6|34182.6|346
1658838000000|2022-07-26 12:20:00|34207.6|34187.6|34203.8|34183.8|34215.1|34195.1|34177.6|34157.6|407
1658838300000|2022-07-26 12:25:00|34200.1|34180.1|34264|34244|34281.6|34261.6|34200.1|34180.1|293
1658838600000|2022-07-26 12:30:00|34265.3|34245.3|34222.6|34202.6|34269|34249|34197.6|34177.6|218
1658838900000|2022-07-26 12:35:00|34224|34204|34252.7|34232.7|34257.7|34237.7|34217.7|34197.7|182
1658839200000|2022-07-26 12:40:00|34251.3|34231.3|34257.7|34237.7|34271.5|34251.5|34223.8|34203.8|188
1658839500000|2022-07-26 12:45:00|34255.2|34235.2|34212.7|34192.7|34255.2|34235.2|34195.2|34175.2|532
1658839800000|2022-07-26 12:50:00|34213.8|34193.8|34290.2|34270.2|34297.7|34277.7|34212.7|34192.7|188
1658840100000|2022-07-26 12:55:00|34288.8|34268.8|34316.5|34296.5|34322.7|34302.7|34281.4|34261.4|207
1658840400000|2022-07-26 13:00:00|34317.7|34297.7|34307.7|34287.7|34351.5|34331.5|34258.9|34238.9|660
1658840700000|2022-07-26 13:05:00|34306.4|34286.4|34290.2|34270.2|34370.2|34350.2|34257.5|34237.5|516
1658841000000|2022-07-26 13:10:00|34291.4|34271.4|34217.5|34197.5|34296.4|34276.4|34196.2|34176.2|303
1658841300000|2022-07-26 13:15:00|34215|34195|34182.6|34162.6|34215|34195|34138.7|34118.7|372
1658841600000|2022-07-26 13:20:00|34181.2|34161.2|34237.6|34217.6|34267.6|34247.6|34160.1|34140.1|298
1658841900000|2022-07-26 13:25:00|34240.1|34220.1|34255.1|34235.1|34267.6|34247.6|34207.6|34187.6|264
1658842200000|2022-07-26 13:30:00|34252.6|34232.6|34122.6|34102.6|34265.1|34245.1|34111.4|34091.4|449
1658842500000|2022-07-26 13:35:00|34120.1|34100.1|34231.3|34211.3|34232.4|34212.4|34120.1|34100.1|439
1658842800000|2022-07-26 13:40:00|34230.1|34210.1|34227.6|34207.6|34241.4|34221.4|34190.1|34170.1|478
1658843100000|2022-07-26 13:45:00|34226.3|34206.3|34107.6|34087.6|34230.1|34210.1|34096.4|34076.4|379
1658843400000|2022-07-26 13:50:00|34110.1|34090.1|34182.8|34162.8|34190.2|34170.2|34107.6|34087.6|384
1658843700000|2022-07-26 13:55:00|34185.3|34165.3|34152.9|34132.9|34205.3|34185.3|34152.9|34132.9|328
1658844000000|2022-07-26 14:00:00|34154.2|34134.2|34102.9|34082.9|34195.4|34175.4|34069.1|34049.1|581
1658844300000|2022-07-26 14:05:00|34101.6|34081.6|34020.1|34000.1|34109.2|34089.2|34007.8|33987.8|901
1658844600000|2022-07-26 14:10:00|34025.1|34005.1|33981.3|33961.3|34057.6|34037.6|33960.1|33940.1|603
1658844900000|2022-07-26 14:15:00|33980.1|33960.1|34050.1|34030.1|34050.1|34030.1|33972.6|33952.6|450
1658845200000|2022-07-26 14:20:00|34051.5|34031.5|34100.1|34080.1|34110.1|34090.1|34050.1|34030.1|411
1658845500000|2022-07-26 14:25:00|34098.8|34078.8|34130.1|34110.1|34140.1|34120.1|34097.6|34077.6|355
1658845800000|2022-07-26 14:30:00|34132.6|34112.6|34158.8|34138.8|34171.3|34151.3|34120|34100|440
1658846100000|2022-07-26 14:35:00|34157.7|34137.7|34150.2|34130.2|34162.7|34142.7|34105.2|34085.2|452
1658846400000|2022-07-26 14:40:00|34145.2|34125.2|34135.2|34115.2|34150.2|34130.2|34105.2|34085.2|300
1658846700000|2022-07-26 14:45:00|34136.5|34116.5|34090.2|34070.2|34168.8|34148.8|34087.7|34067.7|277
1658847000000|2022-07-26 14:50:00|34087.7|34067.7|34030.2|34010.2|34087.7|34067.7|34013.9|33993.9|378
1658847300000|2022-07-26 14:55:00|34032.5|34012.5|34112.7|34092.7|34115.2|34095.2|34000.2|33980.2|357
1658847600000|2022-07-26 15:00:00|34113.9|34093.9|34045.2|34025.2|34130.2|34110.2|34041.4|34021.4|344
1658847900000|2022-07-26 15:05:00|34048.9|34028.9|34062.3|34042.3|34062.3|34042.3|34008.9|33988.9|556
1658848200000|2022-07-26 15:10:00|34061.1|34041.1|34096.7|34076.7|34104|34084|34061.1|34041.1|254
1658848500000|2022-07-26 15:15:00|34097.9|34077.9|34100.2|34080.2|34111.5|34091.5|34080.2|34060.2|208
1658848800000|2022-07-26 15:20:00|34095.2|34075.2|34053.9|34033.9|34095.4|34075.4|34041.4|34021.4|257
1658849100000|2022-07-26 15:25:00|34055.2|34035.2|34005.2|33985.2|34058.9|34038.9|33988.9|33968.9|259
1658849400000|2022-07-26 15:30:00|34006.6|33986.6|33912.7|33892.7|34017.7|33997.7|33900.2|33880.2|513
1658849700000|2022-07-26 15:35:00|33910.2|33890.2|33921.6|33901.6|33931.6|33911.6|33895.2|33875.2|273
1658850000000|2022-07-26 15:40:00|33920.2|33900.2|33925.3|33905.3|33950.2|33930.2|33902.7|33882.7|778
1658850300000|2022-07-26 15:45:00|33923.9|33903.9|33891.6|33871.6|33927.8|33907.8|33887.8|33867.8|221
1658850600000|2022-07-26 15:50:00|33890.3|33870.3|33870.3|33850.3|33897.8|33877.8|33820.3|33800.3|486
1658850900000|2022-07-26 15:55:00|33868.9|33848.9|33865.3|33845.3|33887.8|33867.8|33856.4|33836.4|230
1658851200000|2022-07-26 16:00:00|33864|33844|33847.6|33827.6|33869|33849|33761.3|33741.3|488
1658851500000|2022-07-26 16:05:00|33848.8|33828.8|33832.6|33812.6|33862.6|33842.6|33823.8|33803.8|417
1658851800000|2022-07-26 16:10:00|33833.8|33813.8|33770|33750|33836.3|33816.3|33747.5|33727.5|433
1658852100000|2022-07-26 16:15:00|33771.3|33751.3|33773.7|33753.7|33812.5|33792.5|33766.3|33746.3|257
1658852400000|2022-07-26 16:20:00|33772.4|33752.4|33793.7|33773.7|33805|33785|33757.5|33737.5|256
1658852700000|2022-07-26 16:25:00|33797.5|33777.5|33820|33800|33840|33820|33787.5|33767.5|264
1658853000000|2022-07-26 16:30:00|33818.7|33798.7|33836.4|33816.4|33857.5|33837.5|33807.5|33787.5|200
1658853300000|2022-07-26 16:35:00|33835|33815|33818.7|33798.7|33840|33820|33805|33785|204
1658853600000|2022-07-26 16:40:00|33816.2|33796.2|33822.7|33802.7|33850.1|33830.1|33793.7|33773.7|259
1658853900000|2022-07-26 16:45:00|33821.4|33801.4|33851.4|33831.4|33867.7|33847.7|33803.9|33783.9|281
1658854200000|2022-07-26 16:50:00|33852.7|33832.7|33876.4|33856.4|33887.7|33867.7|33852.7|33832.7|239
1658854500000|2022-07-26 16:55:00|33872.7|33852.7|33915.1|33895.1|33943.9|33923.9|33867.7|33847.7|1483
1658854800000|2022-07-26 17:00:00|33912.6|33892.6|33920.1|33900.1|33927.6|33907.6|33858.8|33838.8|255
1658855100000|2022-07-26 17:05:00|33918.8|33898.8|33908.8|33888.8|33920.1|33900.1|33886.3|33866.3|97
1658855400000|2022-07-26 17:10:00|33907.6|33887.6|33892.6|33872.6|33930.1|33910.1|33892.6|33872.6|64
1658855700000|2022-07-26 17:15:00|33897.6|33877.6|33897.6|33877.6|33920.1|33900.1|33897.6|33877.6|58
1658856000000|2022-07-26 17:20:00|33896.4|33876.4|33910.1|33890.1|33918.8|33898.8|33895.1|33875.1|29
1658856300000|2022-07-26 17:25:00|33905.1|33885.1|33972.6|33952.6|33972.6|33952.6|33900.1|33880.1|106
1658856600000|2022-07-26 17:30:00|33975.1|33955.1|33910.1|33890.1|33980.1|33960.1|33900.1|33880.1|154
1658856900000|2022-07-26 17:35:00|33907.6|33887.6|33917.6|33897.6|33932.6|33912.6|33907.6|33887.6|65
1658857200000|2022-07-26 17:40:00|33918.8|33898.8|33962.6|33942.6|33962.6|33942.6|33917.6|33897.6|110
1658857500000|2022-07-26 17:45:00|33961.5|33941.5|33940.1|33920.1|33962.6|33942.6|33935.1|33915.1|95
1658857800000|2022-07-26 17:50:00|33944|33924|33965.2|33945.2|33969|33949|33940.1|33920.1|94
1658858100000|2022-07-26 17:55:00|33962.7|33942.7|33955.2|33935.2|33962.7|33942.7|33937.7|33917.7|75
1658858400000|2022-07-26 18:00:00|33953.8|33933.8|33992.7|33972.7|33995.2|33975.2|33935.2|33915.2|62
1658858700000|2022-07-26 18:05:00|33991.4|33971.4|33952.7|33932.7|33992.7|33972.7|33950.3|33930.3|78
1658859000000|2022-07-26 18:10:00|33955.2|33935.2|33967.7|33947.7|33972.7|33952.7|33948.9|33928.9|46
1658859300000|2022-07-26 18:15:00|33966.4|33946.4|33937.7|33917.7|33966.4|33946.4|33927.7|33907.7|40
1658859600000|2022-07-26 18:20:00|33936.4|33916.4|33930.2|33910.2|33936.5|33916.5|33915.2|33895.2|30
1658859900000|2022-07-26 18:25:00|33928.9|33908.9|33910.2|33890.2|33935.2|33915.2|33909|33889|30
1658860200000|2022-07-26 18:30:00|33909|33889|33892.7|33872.7|33909|33889|33887.7|33867.7|29
1658860500000|2022-07-26 18:35:00|33891.4|33871.4|33910.2|33890.2|33912.7|33892.7|33890.2|33870.2|34
1658860800000|2022-07-26 18:40:00|33907.7|33887.7|33880.2|33860.2|33925.2|33905.2|33878.9|33858.9|42
1658861100000|2022-07-26 18:45:00|33878.9|33858.9|33867.7|33847.7|33887.7|33867.7|33867.7|33847.7|18
1658861400000|2022-07-26 18:50:00|33872.7|33852.7|33877.7|33857.7|33892.7|33872.7|33860.2|33840.2|19
1658861700000|2022-07-26 18:55:00|33879.1|33859.1|33890.2|33870.2|33892.7|33872.7|33856.4|33836.4|35
1658862000000|2022-07-26 19:00:00|33890.3|33870.3|33881.6|33861.6|33917.8|33897.8|33880.3|33860.3|47
1658862300000|2022-07-26 19:05:00|33885.3|33865.3|33880.3|33860.3|33890.3|33870.3|33870.1|33850.1|34
1658862600000|2022-07-26 19:10:00|33877.8|33857.8|33901.6|33881.6|33915.3|33895.3|33875.3|33855.3|24
1658862900000|2022-07-26 19:15:00|33902.8|33882.8|33907.8|33887.8|33919.1|33899.1|33892.8|33872.8|22
1658863200000|2022-07-26 19:20:00|33909.1|33889.1|33907.8|33887.8|33917.8|33897.8|33899.1|33879.1|19
1658863500000|2022-07-26 19:25:00|33906.5|33886.5|33907.8|33887.8|33907.8|33887.8|33895.3|33875.3|10
1658863800000|2022-07-26 19:30:00|33905.3|33885.3|33905.3|33885.3|33911.6|33891.6|33885.3|33865.3|33
1658864100000|2022-07-26 19:35:00|33904|33884|33907.8|33887.8|33915.3|33895.3|33900.3|33880.3|14
1658864400000|2022-07-26 19:40:00|33906.5|33886.5|33901.5|33881.5|33907.8|33887.8|33895.3|33875.3|30
1658864700000|2022-07-26 19:45:00|33902.8|33882.8|33915.3|33895.3|33917.8|33897.8|33900.3|33880.3|57
1658865000000|2022-07-26 19:50:00|33916.5|33896.5|33930.3|33910.3|33930.3|33910.3|33906.6|33886.6|31
1658865300000|2022-07-26 19:55:00|33931.6|33911.6|33920.3|33900.3|33936.6|33916.6|33906.5|33886.5|59
1658865600000|2022-07-26 20:00:00|33922.8|33902.8|33917.8|33897.8|33944|33924|33899|33879|52
1658865900000|2022-07-26 20:05:00|33915.3|33895.3|33949.2|33929.2|33952.8|33932.8|33915.3|33895.3|40
1658866200000|2022-07-26 20:10:00|33950.4|33930.4|33950.4|33930.4|33957.9|33937.9|33947.9|33927.9|30
1658866500000|2022-07-26 20:15:00|33947.9|33927.9|33962.9|33942.9|33967.9|33947.9|33942.9|33922.9|68
1658866800000|2022-07-26 20:20:00|33961.7|33941.7|33946.7|33926.7|33961.7|33941.7|33937.9|33917.9|17
1658867100000|2022-07-26 20:25:00|33945.4|33925.4|33956.7|33936.7|33958|33938|33937.9|33917.9|13
1658867400000|2022-07-26 20:30:00|33952.9|33932.9|33957.9|33937.9|33959.2|33939.2|33952.9|33932.9|21
1658867700000|2022-07-26 20:35:00|33960.4|33940.4|33957.9|33937.9|33962.9|33942.9|33957.9|33937.9|0
1658868000000|2022-07-26 20:40:00|33960.4|33940.4|33955.4|33935.4|33960.4|33940.4|33947.9|33927.9|11
1658868300000|2022-07-26 20:45:00|33952.9|33932.9|33965.4|33945.4|33967.9|33947.9|33941.7|33921.7|39
1658868600000|2022-07-26 20:50:00|33966.7|33946.7|33990.4|33970.4|33996.9|33976.9|33966.7|33946.7|39
1658868900000|2022-07-26 20:55:00|33989.1|33969.1|33980.4|33960.4|33995.4|33975.4|33972.9|33952.9|275
1658872800000|2022-07-26 22:00:00|33979.4|33959.4|34006.8|33986.8|34010.5|33990.5|33979.4|33959.4|49
1658873100000|2022-07-26 22:05:00|34008|33988|34040.5|34020.5|34040.5|34020.5|34003|33983|40
1658873400000|2022-07-26 22:10:00|34041.7|34021.7|34038|34018|34046.7|34026.7|34028|34008|31
1658873700000|2022-07-26 22:15:00|34036.8|34016.8|34048|34028|34048|34028|34030.5|34010.5|36
1658874000000|2022-07-26 22:20:00|34045.5|34025.5|34055.5|34035.5|34055.5|34035.5|34043|34023|56
1658874300000|2022-07-26 22:25:00|34053|34033|34065.6|34045.6|34065.6|34045.6|34053|34033|32
1658874600000|2022-07-26 22:30:00|34077|34057|34073.1|34053.1|34080.6|34060.6|34066.7|34046.7|33
1658874900000|2022-07-26 22:35:00|34071.9|34051.9|34053.1|34033.1|34071.9|34051.9|34048.1|34028.1|20
1658875200000|2022-07-26 22:40:00|34051.8|34031.8|34053.1|34033.1|34059.4|34039.4|34048.1|34028.1|17
1658875500000|2022-07-26 22:45:00|34055.7|34035.7|34046.9|34026.9|34061.9|34041.9|34041.7|34021.7|21
1658875800000|2022-07-26 22:50:00|34045.6|34025.6|34058.1|34038.1|34058.1|34038.1|34040.6|34020.6|18
1658876100000|2022-07-26 22:55:00|34059.4|34039.4|34079.4|34059.4|34079.4|34059.4|34059.4|34039.4|39
1658876400000|2022-07-26 23:00:00|34080.7|34060.7|34078.1|34058.1|34085.6|34065.6|34076.8|34056.8|16
1658876700000|2022-07-26 23:05:00|34079.3|34059.3|34088.1|34068.1|34089.3|34069.3|34078.1|34058.1|8
1658877000000|2022-07-26 23:10:00|34086.8|34066.8|34089.3|34069.3|34098.1|34078.1|34085.6|34065.6|26
1658877300000|2022-07-26 23:15:00|34088|34068|34066.8|34046.8|34093.1|34073.1|34066.8|34046.8|18
1658877600000|2022-07-26 23:20:00|34068.1|34048.1|34064.4|34044.4|34068.1|34048.1|34060.6|34040.6|12
1658877900000|2022-07-26 23:25:00|34065.8|34045.8|34064.3|34044.3|34066.9|34046.9|34058.1|34038.1|8
1658878200000|2022-07-26 23:30:00|34065.6|34045.6|34055.7|34035.7|34068.1|34048.1|34050.7|34030.7|13
1658878500000|2022-07-26 23:35:00|34058.2|34038.2|34070.7|34050.7|34070.7|34050.7|34058.2|34038.2|23
1658878800000|2022-07-26 23:40:00|34073.2|34053.2|34077|34057|34079.5|34059.5|34073.2|34053.2|11
1658879100000|2022-07-26 23:45:00|34075.7|34055.7|34064.4|34044.4|34077|34057|34052|34032|26
1658879400000|2022-07-26 23:50:00|34067|34047|34060.7|34040.7|34067|34047|34055.7|34035.7|20
1658879700000|2022-07-26 23:55:00|34061.9|34041.9|34020.7|34000.7|34063.2|34043.2|34018.1|33998.1|36
1658880000000|2022-07-27 00:00:00|34018.2|33998.2|34009.4|33989.4|34033.2|34013.2|33995.7|33975.7|82
1658880300000|2022-07-27 00:05:00|34010.7|33990.7|34008.2|33988.2|34013.2|33993.2|33999.4|33979.4|57
1658880600000|2022-07-27 00:10:00|34007|33987|34009.4|33989.4|34023.2|34003.2|34003.2|33983.2|34
1658880900000|2022-07-27 00:15:00|34010.7|33990.7|34048.2|34028.2|34058.2|34038.2|34010.7|33990.7|75
1658881200000|2022-07-27 00:20:00|34045.6|34025.6|34095.7|34075.7|34095.7|34075.7|34040.7|34020.7|63
1658881500000|2022-07-27 00:25:00|34094.4|34074.4|34077|34057|34109.5|34089.5|34077|34057|88
1658881800000|2022-07-27 00:30:00|34079.5|34059.5|34100.9|34080.9|34102|34082|34067|34047|51
1658882100000|2022-07-27 00:35:00|34104.7|34084.7|34119.6|34099.6|34123.4|34103.4|34100.9|34080.9|45
1658882400000|2022-07-27 00:40:00|34120.9|34100.9|34113.4|34093.4|34129.7|34109.7|34092.1|34072.1|40
1658882700000|2022-07-27 00:45:00|34114.6|34094.6|34092.1|34072.1|34119.6|34099.6|34085.9|34065.9|31
1658883000000|2022-07-27 00:50:00|34090.8|34070.8|34064.6|34044.6|34097.1|34077.1|34062.1|34042.1|43
1658883300000|2022-07-27 00:55:00|34067.1|34047.1|34054.6|34034.6|34088.4|34068.4|34052.1|34032.1|73
1658883600000|2022-07-27 01:00:00|34053.3|34033.3|34105.9|34085.9|34125.9|34105.9|34022.1|34002.1|307
1658883900000|2022-07-27 01:05:00|34104.6|34084.6|34090.9|34070.9|34130.9|34110.9|34082.2|34062.2|112
1658884200000|2022-07-27 01:10:00|34092.2|34072.2|34095.9|34075.9|34105.9|34085.9|34072.2|34052.2|65
1658884500000|2022-07-27 01:15:00|34094.6|34074.6|34024.5|34004.5|34102.2|34082.2|34015.9|33995.9|155
1658884800000|2022-07-27 01:20:00|34023.3|34003.3|33999.6|33979.6|34039.6|34019.6|33983.3|33963.3|108
1658885100000|2022-07-27 01:25:00|33993.3|33973.3|33983.3|33963.3|34008.3|33988.3|33967.1|33947.1|115
1658885400000|2022-07-27 01:30:00|33984.6|33964.6|34017.1|33997.1|34017.1|33997.1|33943.3|33923.3|149
1658885700000|2022-07-27 01:35:00|34018.3|33998.3|34028.3|34008.3|34058.3|34038.3|34003.3|33983.3|146
1658886000000|2022-07-27 01:40:00|34027|34007|33934.5|33914.5|34027|34007|33933.3|33913.3|124
1658886300000|2022-07-27 01:45:00|33935.8|33915.8|33880.8|33860.8|33935.8|33915.8|33868.3|33848.3|268
1658886600000|2022-07-27 01:50:00|33878.3|33858.3|33850.9|33830.9|33880.9|33860.9|33837|33817|106
1658886900000|2022-07-27 01:55:00|33853.4|33833.4|33813.4|33793.4|33872.1|33852.1|33790.9|33770.9|144
1658887200000|2022-07-27 02:00:00|33814.7|33794.7|33788.4|33768.4|33862.2|33842.2|33785.9|33765.9|214
1658887500000|2022-07-27 02:05:00|33787.1|33767.1|33797.2|33777.2|33801|33781|33750.9|33730.9|216
1658887800000|2022-07-27 02:10:00|33793.4|33773.4|33815.9|33795.9|33815.9|33795.9|33775.9|33755.9|72
1658888100000|2022-07-27 02:15:00|33813.4|33793.4|33820.9|33800.9|33828.4|33808.4|33799.6|33779.6|42
1658888400000|2022-07-27 02:20:00|33818.4|33798.4|33808.4|33788.4|33828.4|33808.4|33801|33781|67
1658888700000|2022-07-27 02:25:00|33812.2|33792.2|33815.9|33795.9|33828.4|33808.4|33812.2|33792.2|35
1658889000000|2022-07-27 02:30:00|33814.6|33794.6|33828.4|33808.4|33863.4|33843.4|33813.4|33793.4|159
1658889300000|2022-07-27 02:35:00|33829.7|33809.7|33803.3|33783.3|33842.2|33822.2|33793.4|33773.4|109
1658889600000|2022-07-27 02:40:00|33802|33782|33808.4|33788.4|33818.4|33798.4|33783.4|33763.4|67
1658889900000|2022-07-27 02:45:00|33803.4|33783.4|33828.4|33808.4|33838.4|33818.4|33798.4|33778.4|59
1658890200000|2022-07-27 02:50:00|33829.7|33809.7|33894.6|33874.6|33894.6|33874.6|33828.4|33808.4|76
1658890500000|2022-07-27 02:55:00|33893.4|33873.4|33931|33911|33948.4|33928.4|33868.4|33848.4|162
1658890800000|2022-07-27 03:00:00|33934.8|33914.8|33963.5|33943.5|33968.5|33948.5|33918.5|33898.5|119
1658891100000|2022-07-27 03:05:00|33968.5|33948.5|33981|33961|34013.5|33993.5|33963.5|33943.5|102
1658891400000|2022-07-27 03:10:00|33978.5|33958.5|33972.2|33952.2|33997.3|33977.3|33961|33941|77
1658891700000|2022-07-27 03:15:00|33973.5|33953.5|33944.7|33924.7|33978.5|33958.5|33942.2|33922.2|82
1658892000000|2022-07-27 03:20:00|33943.5|33923.5|33943.5|33923.5|33971|33951|33919.7|33899.7|82
1658892300000|2022-07-27 03:25:00|33946|33926|33986|33966|33991|33971|33946|33926|71
1658892600000|2022-07-27 03:30:00|33984.7|33964.7|33957.3|33937.3|33984.8|33964.8|33944.7|33924.7|43
1658892900000|2022-07-27 03:35:00|33958.5|33938.5|33933.5|33913.5|33958.5|33938.5|33926|33906|38
1658893200000|2022-07-27 03:40:00|33934.8|33914.8|33941|33921|33946|33926|33925.9|33905.9|26
1658893500000|2022-07-27 03:45:00|33943.5|33923.5|33926|33906|33953.5|33933.5|33926|33906|31
1658893800000|2022-07-27 03:50:00|33924.7|33904.7|33924.7|33904.7|33936|33916|33913.5|33893.5|44
1658894100000|2022-07-27 03:55:00|33926|33906|33908.5|33888.5|33927.2|33907.2|33903.4|33883.4|43
1658894400000|2022-07-27 04:00:00|33911|33891|33904.7|33884.7|33911|33891|33901|33881|14
1658894700000|2022-07-27 04:05:00|33906|33886|33916.1|33896.1|33917.2|33897.2|33901|33881|40
1658895000000|2022-07-27 04:10:00|33918.6|33898.6|33921.1|33901.1|33922.3|33902.3|33916.1|33896.1|14
1658895300000|2022-07-27 04:15:00|33919.8|33899.8|33953.6|33933.6|33964.8|33944.8|33919.8|33899.8|52
1658895600000|2022-07-27 04:20:00|33949.8|33929.8|33961.1|33941.1|33961.1|33941.1|33949.8|33929.8|38
1658895900000|2022-07-27 04:25:00|33959.8|33939.8|33956.1|33936.1|33961.1|33941.1|33956.1|33936.1|14
1658896200000|2022-07-27 04:30:00|33957.4|33937.4|33958.7|33938.7|33959.9|33939.9|33952.3|33932.3|19
1658896500000|2022-07-27 04:35:00|33959.9|33939.9|33961.2|33941.2|33961.2|33941.2|33959.9|33939.9|10
1658896800000|2022-07-27 04:40:00|33962.5|33942.5|33981.1|33961.1|33983.6|33963.6|33962.5|33942.5|24
1658897100000|2022-07-27 04:45:00|33982.4|33962.4|33999.8|33979.8|34001.1|33981.1|33959.8|33939.8|58
1658897400000|2022-07-27 04:50:00|33998.6|33978.6|34013.6|33993.6|34016.1|33996.1|33998.6|33978.6|42
1658897700000|2022-07-27 04:55:00|34012.3|33992.3|34011.1|33991.1|34026.1|34006.1|34009.8|33989.8|34
1658898000000|2022-07-27 05:00:00|34013.6|33993.6|33998.6|33978.6|34018.6|33998.6|33993.6|33973.6|53
1658898300000|2022-07-27 05:05:00|33999.9|33979.9|33983.6|33963.6|34011.1|33991.1|33979.7|33959.7|34
1658898600000|2022-07-27 05:10:00|33984.9|33964.9|33986.1|33966.1|33998.6|33978.6|33977.3|33957.3|39
1658898900000|2022-07-27 05:15:00|33983.6|33963.6|34008.7|33988.7|34012.4|33992.4|33973.6|33953.6|52
1658899200000|2022-07-27 05:20:00|34006.2|33986.2|34016.2|33996.2|34041.2|34021.2|33997.5|33977.5|74
1658899500000|2022-07-27 05:25:00|34008.7|33988.7|34049.9|34029.9|34056.2|34036.2|34006.2|33986.2|105
1658899800000|2022-07-27 05:30:00|34048.7|34028.7|34203.7|34183.7|34218.7|34198.7|34048.7|34028.7|395
1658900100000|2022-07-27 05:35:00|34205|34185|34223.7|34203.7|34245|34225|34191.2|34171.2|271
1658900400000|2022-07-27 05:40:00|34222.4|34202.4|34208.7|34188.7|34224.9|34204.9|34153.7|34133.7|116
1658900700000|2022-07-27 05:45:00|34213.7|34193.7|34177.4|34157.4|34238.7|34218.7|34171.2|34151.2|102
1658901000000|2022-07-27 05:50:00|34176.2|34156.2|34162.4|34142.4|34203.7|34183.7|34158.7|34138.7|63
1658901300000|2022-07-27 05:55:00|34161.2|34141.2|34188.7|34168.7|34198.7|34178.7|34156.2|34136.2|73
1658901600000|2022-07-27 06:00:00|34191.2|34171.2|34258.7|34238.7|34288.7|34268.7|34178.7|34158.7|222
1658901900000|2022-07-27 06:05:00|34259.9|34239.9|34213.7|34193.7|34273.7|34253.7|34208.7|34188.7|106
1658902200000|2022-07-27 06:10:00|34212.4|34192.4|34213.7|34193.7|34223.7|34203.7|34181.2|34161.2|103
1658902500000|2022-07-27 06:15:00|34214.9|34194.9|34136.2|34116.2|34223.8|34203.8|34134.9|34114.9|132
1658902800000|2022-07-27 06:20:00|34131.2|34111.2|34137.5|34117.5|34153.7|34133.7|34122.4|34102.4|104
1658903100000|2022-07-27 06:25:00|34136.3|34116.3|34083.7|34063.7|34137.6|34117.6|34083.7|34063.7|79
1658903400000|2022-07-27 06:30:00|34085|34065|34087.6|34067.6|34096.3|34076.3|34051.3|34031.3|169
1658903700000|2022-07-27 06:35:00|34088.8|34068.8|34065|34045|34117.6|34097.6|34065|34045|130
1658904000000|2022-07-27 06:40:00|34063.8|34043.8|34090|34070|34097.6|34077.6|34057.6|34037.6|164
1658904300000|2022-07-27 06:45:00|34098.8|34078.8|34078.8|34058.8|34098.8|34078.8|34058.8|34038.8|72
1658904600000|2022-07-27 06:50:00|34077.6|34057.6|34097.6|34077.6|34106.3|34086.3|34047.5|34027.5|95
1658904900000|2022-07-27 06:55:00|34096.3|34076.3|34107.6|34087.6|34121.4|34101.4|34071.3|34051.3|87
1658905200000|2022-07-27 07:00:00|34105|34085|34122.6|34102.6|34127.6|34107.6|34058.8|34038.8|106
1658905500000|2022-07-27 07:05:00|34120.1|34100.1|34106.4|34086.4|34146.4|34126.4|34081.4|34061.4|90
1658905800000|2022-07-27 07:10:00|34107.7|34087.7|34036.4|34016.4|34111.4|34091.4|34028.9|34008.9|154
1658906100000|2022-07-27 07:15:00|34032.6|34012.6|34038.9|34018.9|34038.9|34018.9|33976.3|33956.3|139
1658906400000|2022-07-27 07:20:00|34036.3|34016.3|33977.6|33957.6|34036.3|34016.3|33975.1|33955.1|57
1658906700000|2022-07-27 07:25:00|33978.9|33958.9|34000.1|33980.1|34032.7|34012.7|33978.9|33958.9|105
1658907000000|2022-07-27 07:30:00|33998.9|33978.9|34051.4|34031.4|34056.4|34036.4|33993.9|33973.9|126
1658907300000|2022-07-27 07:35:00|34052.7|34032.7|34110.2|34090.2|34193.9|34173.9|34052.7|34032.7|354
1658907600000|2022-07-27 07:40:00|34105.2|34085.2|34062.7|34042.7|34106.5|34086.5|34041.4|34021.4|94
1658907900000|2022-07-27 07:45:00|34061.5|34041.5|34073.9|34053.9|34103.9|34083.9|34053.9|34033.9|78
1658908200000|2022-07-27 07:50:00|34076.4|34056.4|34083.9|34063.9|34123.9|34103.9|34063.9|34043.9|80
1658908500000|2022-07-27 07:55:00|34081.4|34061.4|34093.9|34073.9|34121.4|34101.4|34073.9|34053.9|55
1658908800000|2022-07-27 08:00:00|34097.7|34077.7|34132.7|34112.7|34132.7|34112.7|34083.9|34063.9|105
1658909100000|2022-07-27 08:05:00|34133.9|34113.9|34203.9|34183.9|34208.9|34188.9|34116.4|34096.4|159
1658909400000|2022-07-27 08:10:00|34201.4|34181.4|34233.9|34213.9|34242.7|34222.7|34197.7|34177.7|120
1658909700000|2022-07-27 08:15:00|34232.7|34212.7|34266.4|34246.4|34272.7|34252.7|34206.4|34186.4|139
1658910000000|2022-07-27 08:20:00|34268.9|34248.9|34328.9|34308.9|34419|34399|34266.4|34246.4|525
1658910300000|2022-07-27 08:25:00|34330.2|34310.2|34317.6|34297.6|34382.7|34362.7|34317.6|34297.6|143
1658910600000|2022-07-27 08:30:00|34316.4|34296.4|34342.7|34322.7|34352.7|34332.7|34292.7|34272.7|149
1658910900000|2022-07-27 08:35:00|34345.2|34325.2|34371.4|34351.4|34371.4|34351.4|34336.4|34316.4|108
1658911200000|2022-07-27 08:40:00|34372.7|34352.7|34366.5|34346.5|34386.5|34366.5|34361.5|34341.5|101
1658911500000|2022-07-27 08:45:00|34365.2|34345.2|34387.8|34367.8|34397.8|34377.8|34354|34334|106
1658911800000|2022-07-27 08:50:00|34389|34369|34402.8|34382.8|34402.8|34382.8|34382.8|34362.8|109
1658912100000|2022-07-27 08:55:00|34404.1|34384.1|34369.1|34349.1|34419.1|34399.1|34361.6|34341.6|203
1658912400000|2022-07-27 09:00:00|34366.6|34346.6|34355.3|34335.3|34371.6|34351.6|34319.1|34299.1|112
1658912700000|2022-07-27 09:05:00|34356.6|34336.6|34346.5|34326.5|34370.4|34350.4|34327.8|34307.8|99
1658913000000|2022-07-27 09:10:00|34344|34324|34340.2|34320.2|34359|34339|34332.7|34312.7|91
1658913300000|2022-07-27 09:15:00|34339|34319|34319|34299|34344|34324|34317.8|34297.8|47
1658913600000|2022-07-27 09:20:00|34316.5|34296.5|34326.5|34306.5|34332.8|34312.8|34304|34284|43
1658913900000|2022-07-27 09:25:00|34329|34309|34301.5|34281.5|34331.5|34311.5|34299|34279|82
1658914200000|2022-07-27 09:30:00|34300.2|34280.2|34324|34304|34331.5|34311.5|34299|34279|48
1658914500000|2022-07-27 09:35:00|34325.3|34305.3|34352.8|34332.8|34366.5|34346.5|34324|34304|124
1658914800000|2022-07-27 09:40:00|34354.1|34334.1|34326.5|34306.5|34356.6|34336.6|34317.8|34297.8|46
1658915100000|2022-07-27 09:45:00|34327.8|34307.8|34286.5|34266.5|34334|34314|34281.5|34261.5|60
1658915400000|2022-07-27 09:50:00|34289|34269|34275.3|34255.3|34289.1|34269.1|34252.8|34232.8|99
1658915700000|2022-07-27 09:55:00|34277.8|34257.8|34277.9|34257.9|34284.1|34264.1|34271.6|34251.6|34
1658916000000|2022-07-27 10:00:00|34279.1|34259.1|34287.9|34267.9|34294.1|34274.1|34266.6|34246.6|52
1658916300000|2022-07-27 10:05:00|34286.6|34266.6|34280.3|34260.3|34304.1|34284.1|34276.6|34256.6|54
1658916600000|2022-07-27 10:10:00|34271.5|34251.5|34254.1|34234.1|34271.5|34251.5|34224.1|34204.1|100
1658916900000|2022-07-27 10:15:00|34251.6|34231.6|34299.1|34279.1|34304.1|34284.1|34249.1|34229.1|37
1658917200000|2022-07-27 10:20:00|34297.8|34277.8|34256.7|34236.7|34302.9|34282.9|34245.3|34225.3|34
1658917500000|2022-07-27 10:25:00|34259.3|34239.3|34271.5|34251.5|34291.6|34271.6|34259.3|34239.3|67
1658917800000|2022-07-27 10:30:00|34266.6|34246.6|34255.4|34235.4|34269.1|34249.1|34227.8|34207.8|73
1658918100000|2022-07-27 10:35:00|34252.9|34232.9|34279.1|34259.1|34300.4|34280.4|34244.1|34224.1|77
1658918400000|2022-07-27 10:40:00|34281.6|34261.6|34271.6|34251.6|34292.8|34272.8|34271.6|34251.6|39
1658918700000|2022-07-27 10:45:00|34272.9|34252.9|34301.6|34281.6|34304.1|34284.1|34271.6|34251.6|44
1658919000000|2022-07-27 10:50:00|34304.1|34284.1|34279.1|34259.1|34314.1|34294.1|34279.1|34259.1|79
1658919300000|2022-07-27 10:55:00|34280.4|34260.4|34234.2|34214.2|34289.1|34269.1|34227.9|34207.9|58
1658919600000|2022-07-27 11:00:00|34232.9|34212.9|34244.2|34224.2|34255.4|34235.4|34230.4|34210.4|84
1658919900000|2022-07-27 11:05:00|34245.4|34225.4|34252.9|34232.9|34265.4|34245.4|34245.4|34225.4|90
1658920200000|2022-07-27 11:10:00|34254.2|34234.2|34256.7|34236.7|34286.7|34266.7|34249.2|34229.2|78
1658920500000|2022-07-27 11:15:00|34257.9|34237.9|34196.7|34176.7|34264.2|34244.2|34181.7|34161.7|164
1658920800000|2022-07-27 11:20:00|34198|34178|34161.7|34141.7|34209.2|34189.2|34154.2|34134.2|207
1658921100000|2022-07-27 11:25:00|34163|34143|34131.7|34111.7|34174.2|34154.2|34122.9|34102.9|222
1658921400000|2022-07-27 11:30:00|34136.7|34116.7|34168|34148|34216.7|34196.7|34136.7|34116.7|244
1658921700000|2022-07-27 11:35:00|34169.2|34149.2|34188|34168|34214.2|34194.2|34155.4|34135.4|297
1658922000000|2022-07-27 11:40:00|34189.2|34169.2|34268|34248|34278|34258|34186.7|34166.7|162
1658922300000|2022-07-27 11:45:00|34265.4|34245.4|34239.2|34219.2|34268|34248|34233|34213|83
1658922600000|2022-07-27 11:50:00|34241.7|34221.7|34251.8|34231.8|34264.2|34244.2|34239.3|34219.3|73
1658922900000|2022-07-27 11:55:00|34253|34233|34186.8|34166.8|34261.8|34241.8|34174.3|34154.3|95
1658923200000|2022-07-27 12:00:00|34184.2|34164.2|34181.8|34161.8|34198|34178|34143|34123|276
1658923500000|2022-07-27 12:05:00|34180.5|34160.5|34191.8|34171.8|34239.3|34219.3|34163.1|34143.1|215
1658923800000|2022-07-27 12:10:00|34190.6|34170.6|34180.5|34160.5|34204.3|34184.3|34169.3|34149.3|189
1658924100000|2022-07-27 12:15:00|34179.3|34159.3|34091.8|34071.8|34179.3|34159.3|34084.3|34064.3|428
1658924400000|2022-07-27 12:20:00|34090.6|34070.6|34084.4|34064.4|34090.6|34070.6|34066.8|34046.8|277
1658924700000|2022-07-27 12:25:00|34085.6|34065.6|34106.9|34086.9|34133.1|34113.1|34084.4|34064.4|205
1658925000000|2022-07-27 12:30:00|34104.4|34084.4|34104.4|34084.4|34116.9|34096.9|34074.4|34054.4|216
1658925300000|2022-07-27 12:35:00|34105.7|34085.7|34094.4|34074.4|34106.9|34086.9|34036.9|34016.9|226
1658925600000|2022-07-27 12:40:00|34095.7|34075.7|34109.4|34089.4|34109.4|34089.4|34076.9|34056.9|146
1658925900000|2022-07-27 12:45:00|34112|34092|34099.4|34079.4|34119.4|34099.4|34089.4|34069.4|106
1658926200000|2022-07-27 12:50:00|34096.9|34076.9|34056.9|34036.9|34096.9|34076.9|34056.9|34036.9|121
1658926500000|2022-07-27 12:55:00|34058.2|34038.2|34074.4|34054.4|34081.9|34061.9|34044.4|34024.4|180
1658926800000|2022-07-27 13:00:00|34075.7|34055.7|33933.2|33913.2|34091.9|34071.9|33924.5|33904.5|772
1658927100000|2022-07-27 13:05:00|33932|33912|33900.7|33880.7|33967|33947|33866.9|33846.9|477
1658927400000|2022-07-27 13:10:00|33901.9|33881.9|33995.6|33975.6|34000.6|33980.6|33859.4|33839.4|360
1658927700000|2022-07-27 13:15:00|33996.9|33976.9|34016.9|33996.9|34031.9|34011.9|33969.4|33949.4|252
1658928000000|2022-07-27 13:20:00|34018.1|33998.1|34094.4|34074.4|34096.9|34076.9|33996.9|33976.9|323
1658928300000|2022-07-27 13:25:00|34096.9|34076.9|34051.9|34031.9|34109.4|34089.4|34026.9|34006.9|230
1658928600000|2022-07-27 13:30:00|34046.9|34026.9|34031.9|34011.9|34092|34072|34031.9|34011.9|387
1658928900000|2022-07-27 13:35:00|34030.7|34010.7|34009.5|33989.5|34079.5|34059.5|33988.2|33968.2|384
1658929200000|2022-07-27 13:40:00|34007|33987|34044.4|34024.4|34060.7|34040.7|33991.9|33971.9|518
1658929500000|2022-07-27 13:45:00|34043.1|34023.1|34049.4|34029.4|34089.4|34069.4|34004.4|33984.4|388
1658929800000|2022-07-27 13:50:00|34046.9|34026.9|34094.4|34074.4|34094.4|34074.4|34024.4|34004.4|287
1658930100000|2022-07-27 13:55:00|34096.9|34076.9|34136.9|34116.9|34151.9|34131.9|34094.4|34074.4|380
1658930400000|2022-07-27 14:00:00|34138.2|34118.2|34165.7|34145.7|34165.7|34145.7|34100.7|34080.7|418
1658930700000|2022-07-27 14:05:00|34169.4|34149.4|34100.6|34080.6|34179.4|34159.4|34054.4|34034.4|332
1658931000000|2022-07-27 14:10:00|34099.4|34079.4|34148.2|34128.2|34149.4|34129.4|34099.4|34079.4|304
1658931300000|2022-07-27 14:15:00|34149.4|34129.4|34138.2|34118.2|34186.9|34166.9|34136.9|34116.9|400
1658931600000|2022-07-27 14:20:00|34136.9|34116.9|34114.5|34094.5|34152|34132|34099.5|34079.5|178
1658931900000|2022-07-27 14:25:00|34117|34097|34072|34052|34127|34107|34067|34047|178
1658932200000|2022-07-27 14:30:00|34070.8|34050.8|34104.5|34084.5|34118.3|34098.3|34070.8|34050.8|234
1658932500000|2022-07-27 14:35:00|34105.8|34085.8|34149.5|34129.5|34175.8|34155.8|34104.5|34084.5|380
1658932800000|2022-07-27 14:40:00|34152|34132|34197.1|34177.1|34208.3|34188.3|34137|34117|274
1658933100000|2022-07-27 14:45:00|34198.3|34178.3|34400.8|34380.8|34405.8|34385.8|34190.8|34170.8|690
1658933400000|2022-07-27 14:50:00|34402.1|34382.1|34462.1|34442.1|34472.1|34452.1|34387.1|34367.1|717
1658933700000|2022-07-27 14:55:00|34463.3|34443.3|34434.6|34414.6|34524.6|34504.6|34433.4|34413.4|679
1658934000000|2022-07-27 15:00:00|34435.9|34415.9|34397.1|34377.1|34483.4|34463.4|34382.1|34362.1|401
1658934300000|2022-07-27 15:05:00|34398.4|34378.4|34419.6|34399.6|34452.2|34432.2|34394.6|34374.6|249
1658934600000|2022-07-27 15:10:00|34420.9|34400.9|34392.2|34372.2|34434.7|34414.7|34359.7|34339.7|351
1658934900000|2022-07-27 15:15:00|34394.8|34374.8|34382.2|34362.2|34403.5|34383.5|34347.2|34327.2|370
1658935200000|2022-07-27 15:20:00|34383.4|34363.4|34387.2|34367.2|34417.2|34397.2|34383.4|34363.4|252
1658935500000|2022-07-27 15:25:00|34386|34366|34396|34376|34408.5|34388.5|34381|34361|177
1658935800000|2022-07-27 15:30:00|34398.5|34378.5|34424.7|34404.7|34447.2|34427.2|34391|34371|279
1658936100000|2022-07-27 15:35:00|34426|34406|34384.8|34364.8|34442.2|34422.2|34384.8|34364.8|208
1658936400000|2022-07-27 15:40:00|34383.5|34363.5|34354.8|34334.8|34424.8|34404.8|34352.3|34332.3|219
1658936700000|2022-07-27 15:45:00|34353.5|34333.5|34397.3|34377.3|34411|34391|34351|34331|395
1658937000000|2022-07-27 15:50:00|34398.5|34378.5|34299.8|34279.8|34399.8|34379.8|34297.3|34277.3|256
1658937300000|2022-07-27 15:55:00|34302.3|34282.3|34292.3|34272.3|34319.8|34299.8|34284.8|34264.8|210
1658937600000|2022-07-27 16:00:00|34291.1|34271.1|34291.1|34271.1|34298.5|34278.5|34272.3|34252.3|222
1658937900000|2022-07-27 16:05:00|34293.6|34273.6|34299.8|34279.8|34299.9|34279.9|34257.3|34237.3|215
1658938200000|2022-07-27 16:10:00|34301.1|34281.1|34299.8|34279.8|34316.1|34296.1|34294.8|34274.8|180
1658938500000|2022-07-27 16:15:00|34301|34281|34298.6|34278.6|34339.8|34319.8|34298.5|34278.5|218
1658938800000|2022-07-27 16:20:00|34299.8|34279.8|34284.8|34264.8|34304.8|34284.8|34283.5|34263.5|140
1658939100000|2022-07-27 16:25:00|34286|34266|34249.8|34229.8|34288.5|34268.5|34249.8|34229.8|135
1658939400000|2022-07-27 16:30:00|34246|34226|34287.4|34267.4|34299.9|34279.9|34242.3|34222.3|444
1658939700000|2022-07-27 16:35:00|34288.7|34268.7|34313.7|34293.7|34327.4|34307.4|34273.7|34253.7|340
1658940000000|2022-07-27 16:40:00|34310|34290|34337.5|34317.5|34338.7|34318.7|34300|34280|306
1658940300000|2022-07-27 16:45:00|34336.2|34316.2|34373.7|34353.7|34373.7|34353.7|34335|34315|345
1658940600000|2022-07-27 16:50:00|34376.2|34356.2|34360|34340|34380|34360|34346.2|34326.2|379
1658940900000|2022-07-27 16:55:00|34362.5|34342.5|34332.4|34312.4|34387.5|34367.5|34329.9|34309.9|1987
1658941200000|2022-07-27 17:00:00|34331.2|34311.2|34344.9|34324.9|34388.7|34368.7|34319.9|34299.9|377
1658941500000|2022-07-27 17:05:00|34343.6|34323.6|34356.2|34336.2|34363.6|34343.6|34341.1|34321.1|128
1658941800000|2022-07-27 17:10:00|34357.5|34337.5|34354.9|34334.9|34369.9|34349.9|34348.7|34328.7|35
1658942100000|2022-07-27 17:15:00|34353.7|34333.7|34349.9|34329.9|34358.7|34338.7|34343.7|34323.7|92
1658942400000|2022-07-27 17:20:00|34348.7|34328.7|34349.9|34329.9|34358.7|34338.7|34339.9|34319.9|71
1658942700000|2022-07-27 17:25:00|34347.4|34327.4|34360|34340|34368.7|34348.7|34341.2|34321.2|43
1658943000000|2022-07-27 17:30:00|34361.2|34341.2|34352.5|34332.5|34363.7|34343.7|34345|34325|52
1658943300000|2022-07-27 17:35:00|34350|34330|34362.5|34342.5|34362.5|34342.5|34342.5|34322.5|56
1658943600000|2022-07-27 17:40:00|34363.7|34343.7|34381.2|34361.2|34381.2|34361.2|34363.7|34343.7|93
1658943900000|2022-07-27 17:45:00|34381.3|34361.3|34418.8|34398.8|34422.5|34402.5|34365|34345|118
1658944200000|2022-07-27 17:50:00|34417.5|34397.5|34428.7|34408.7|34433.8|34413.8|34411.2|34391.2|50
1658944500000|2022-07-27 17:55:00|34431.2|34411.2|34482.5|34462.5|34493.7|34473.7|34427.5|34407.5|141
1658944800000|2022-07-27 18:00:00|34475|34455|34597.6|34577.6|34625.1|34605.1|34431.3|34411.3|636
1658945100000|2022-07-27 18:05:00|34600.1|34580.1|34510.1|34490.1|34621.3|34601.3|34510.1|34490.1|381
1658945400000|2022-07-27 18:10:00|34512.6|34492.6|34527.6|34507.6|34556.3|34536.3|34507.6|34487.6|99
1658945700000|2022-07-27 18:15:00|34525|34505|34567.6|34547.6|34576.3|34556.3|34525|34505|101
1658946000000|2022-07-27 18:20:00|34568.8|34548.8|34512.6|34492.6|34570.1|34550.1|34507.6|34487.6|123
1658946300000|2022-07-27 18:25:00|34510.1|34490.1|34513.9|34493.9|34533.9|34513.9|34496.3|34476.3|65
1658946600000|2022-07-27 18:30:00|34515.1|34495.1|34387.6|34367.6|34531.3|34511.3|34343.8|34323.8|246
1658946900000|2022-07-27 18:35:00|34390.1|34370.1|34587.6|34567.6|34625.1|34605.1|34390.1|34370.1|298
1658947200000|2022-07-27 18:40:00|34588.8|34568.8|34660.1|34640.1|34730.1|34710.1|34588.8|34568.8|435
1658947500000|2022-07-27 18:45:00|34662.6|34642.6|34657.6|34637.6|34680.1|34660.1|34627.6|34607.6|286
1658947800000|2022-07-27 18:50:00|34662.6|34642.6|34718.8|34698.8|34742.8|34722.8|34638.8|34618.8|219
1658948100000|2022-07-27 18:55:00|34717.6|34697.6|34693.9|34673.9|34728.9|34708.9|34675.1|34655.1|145
1658948400000|2022-07-27 19:00:00|34696.4|34676.4|34702.7|34682.7|34708.9|34688.9|34657.6|34637.6|105
1658948700000|2022-07-27 19:05:00|34703.9|34683.9|34722.6|34702.6|34732.7|34712.7|34671.4|34651.4|229
1658949000000|2022-07-27 19:10:00|34721.4|34701.4|34731.4|34711.4|34753.9|34733.9|34713.9|34693.9|90
1658949300000|2022-07-27 19:15:00|34732.7|34712.7|34733.9|34713.9|34750.2|34730.2|34723.9|34703.9|72
1658949600000|2022-07-27 19:20:00|34736.4|34716.4|34753.9|34733.9|34758.9|34738.9|34726.4|34706.4|119
1658949900000|2022-07-27 19:25:00|34752.6|34732.6|34771.4|34751.4|34773.9|34753.9|34727.6|34707.6|229
1658950200000|2022-07-27 19:30:00|34772.7|34752.7|34836.4|34816.4|34837.7|34817.7|34750.2|34730.2|236
1658950500000|2022-07-27 19:35:00|34835.2|34815.2|34772.7|34752.7|34835.2|34815.2|34772.7|34752.7|118
1658950800000|2022-07-27 19:40:00|34771.4|34751.4|34792.7|34772.7|34802.7|34782.7|34771.4|34751.4|52
1658951100000|2022-07-27 19:45:00|34791.4|34771.4|34742.7|34722.7|34792.7|34772.7|34742.7|34722.7|30
1658951400000|2022-07-27 19:50:00|34746.4|34726.4|34743.9|34723.9|34751.4|34731.4|34720.2|34700.2|79
1658951700000|2022-07-27 19:55:00|34745.2|34725.2|34747.7|34727.7|34760.2|34740.2|34727.7|34707.7|76
1658952000000|2022-07-27 20:00:00|34746.4|34726.4|34732.7|34712.7|34762.7|34742.7|34726.5|34706.5|52
1658952300000|2022-07-27 20:05:00|34731.4|34711.4|34745.2|34725.2|34745.2|34725.2|34717.7|34697.7|24
1658952600000|2022-07-27 20:10:00|34743.9|34723.9|34771.5|34751.5|34775.2|34755.2|34738.9|34718.9|37
1658952900000|2022-07-27 20:15:00|34772.7|34752.7|34780.2|34760.2|34795.2|34775.2|34770.2|34750.2|53
1658953200000|2022-07-27 20:20:00|34778.9|34758.9|34792.7|34772.7|34795.2|34775.2|34775.3|34755.3|18
1658953500000|2022-07-27 20:25:00|34794|34774|34795.2|34775.2|34801.5|34781.5|34787.7|34767.7|22
1658953800000|2022-07-27 20:30:00|34797.7|34777.7|34790.2|34770.2|34807.7|34787.7|34787.7|34767.7|54
1658954100000|2022-07-27 20:35:00|34789|34769|34805.2|34785.2|34805.2|34785.2|34785.2|34765.2|47
1658954400000|2022-07-27 20:40:00|34804|34784|34795.2|34775.2|34809|34789|34794|34774|40
1658954700000|2022-07-27 20:45:00|34796.5|34776.5|34775.2|34755.2|34799|34779|34772.7|34752.7|43
1658955000000|2022-07-27 20:50:00|34776.5|34756.5|34774|34754|34785.3|34765.3|34772.7|34752.7|40
1658955300000|2022-07-27 20:55:00|34772.7|34752.7|34785.3|34765.3|34790.3|34770.3|34766.5|34746.5|109
1658959200000|2022-07-27 22:00:00|34770.1|34750.1|34896.6|34876.6|34899.1|34879.1|34770.1|34750.1|203
1658959500000|2022-07-27 22:05:00|34895.3|34875.3|34862.8|34842.8|34897.8|34877.8|34862.8|34842.8|36
1658959800000|2022-07-27 22:10:00|34869.1|34849.1|34865.3|34845.3|34872.8|34852.8|34852.8|34832.8|26
1658960100000|2022-07-27 22:15:00|34861.6|34841.6|34835.4|34815.4|34861.6|34841.6|34835.4|34815.4|40
1658960400000|2022-07-27 22:20:00|34832.9|34812.9|34815.4|34795.4|34832.9|34812.9|34814.1|34794.1|17
1658960700000|2022-07-27 22:25:00|34817.9|34797.9|34827.9|34807.9|34830.4|34810.4|34814.1|34794.1|24
1658961000000|2022-07-27 22:30:00|34825.4|34805.4|34834.1|34814.1|34842.9|34822.9|34819.1|34799.1|25
1658961300000|2022-07-27 22:35:00|34830.4|34810.4|34802.9|34782.9|34830.4|34810.4|34790.4|34770.4|37
1658961600000|2022-07-27 22:40:00|34801.6|34781.6|34805.4|34785.4|34810.4|34790.4|34800.4|34780.4|11
1658961900000|2022-07-27 22:45:00|34807.9|34787.9|34822.9|34802.9|34829.2|34809.2|34807.9|34787.9|22
1658962200000|2022-07-27 22:50:00|34821.7|34801.7|34810.4|34790.4|34821.7|34801.7|34805.4|34785.4|12
1658962500000|2022-07-27 22:55:00|34815.4|34795.4|34807.9|34787.9|34815.4|34795.4|34804.2|34784.2|3
1658962800000|2022-07-27 23:00:00|34815.4|34795.4|34842.9|34822.9|34842.9|34822.9|34815.4|34795.4|32
1658963100000|2022-07-27 23:05:00|34844.1|34824.1|34872.9|34852.9|34876.6|34856.6|34844.1|34824.1|51
1658963400000|2022-07-27 23:10:00|34871.6|34851.6|34865.4|34845.4|34871.6|34851.6|34835.4|34815.4|44
1658963700000|2022-07-27 23:15:00|34867.9|34847.9|34845.4|34825.4|34881.7|34861.7|34845.4|34825.4|36
1658964000000|2022-07-27 23:20:00|34842.9|34822.9|34831.7|34811.7|34842.9|34822.9|34825.4|34805.4|22
1658964300000|2022-07-27 23:25:00|34830.4|34810.4|34830.4|34810.4|34834.2|34814.2|34819.2|34799.2|16
1658964600000|2022-07-27 23:30:00|34829.2|34809.2|34845.4|34825.4|34846.7|34826.7|34829.2|34809.2|23
1658964900000|2022-07-27 23:35:00|34844.2|34824.2|34829.2|34809.2|34844.2|34824.2|34819.2|34799.2|15
1658965200000|2022-07-27 23:40:00|34830.4|34810.4|34835.5|34815.5|34843|34823|34828|34808|23
1658965500000|2022-07-27 23:45:00|34836.7|34816.7|34830.5|34810.5|34843|34823|34830.5|34810.5|12
1658965800000|2022-07-27 23:50:00|34829.2|34809.2|34838|34818|34843|34823|34823|34803|26
1658966100000|2022-07-27 23:55:00|34839.2|34819.2|34813|34793|34840.5|34820.5|34808|34788|22
1658966400000|2022-07-28 00:00:00|34789|34769|34778|34758|34793|34773|34713|34693|388
1658966700000|2022-07-28 00:05:00|34779.2|34759.2|34800.5|34780.5|34818|34798|34779.2|34759.2|118
1658967000000|2022-07-28 00:10:00|34803|34783|34804.2|34784.2|34821.7|34801.7|34799.2|34779.2|93
1658967300000|2022-07-28 00:15:00|34805.5|34785.5|34835.5|34815.5|34838|34818|34800.5|34780.5|85
1658967600000|2022-07-28 00:20:00|34838|34818|34823|34803|34840.5|34820.5|34809.3|34789.3|73
1658967900000|2022-07-28 00:25:00|34821.7|34801.7|34793|34773|34825.5|34805.5|34793|34773|79
1658968200000|2022-07-28 00:30:00|34795.5|34775.5|34821.7|34801.7|34821.7|34801.7|34786.7|34766.7|54
1658968500000|2022-07-28 00:35:00|34823|34803|34803|34783|34830.5|34810.5|34798|34778|43
1658968800000|2022-07-28 00:40:00|34805.5|34785.5|34760.5|34740.5|34820.5|34800.5|34760.5|34740.5|68
1658969100000|2022-07-28 00:45:00|34761.8|34741.8|34750.5|34730.5|34780.5|34760.5|34743|34723|90
1658969400000|2022-07-28 00:50:00|34749.3|34729.3|34768|34748|34786.8|34766.8|34748|34728|82
1658969700000|2022-07-28 00:55:00|34769.3|34749.3|34778|34758|34798|34778|34753|34733|113
1658970000000|2022-07-28 01:00:00|34779.3|34759.3|34975.6|34955.6|34991.8|34971.8|34769.3|34749.3|722
1658970300000|2022-07-28 01:05:00|34979.3|34959.3|34945.6|34925.6|35046.9|35026.9|34925.6|34905.6|617
1658970600000|2022-07-28 01:10:00|34946.8|34926.8|34940.6|34920.6|34994.4|34974.4|34905.6|34885.6|305
1658970900000|2022-07-28 01:15:00|34943.1|34923.1|34920.6|34900.6|34951.9|34931.9|34910.6|34890.6|173
1658971200000|2022-07-28 01:20:00|34923.1|34903.1|34931.9|34911.9|34954.4|34934.4|34893.1|34873.1|148
1658971500000|2022-07-28 01:25:00|34930.6|34910.6|34905.6|34885.6|34933.1|34913.1|34881.8|34861.8|142
1658971800000|2022-07-28 01:30:00|34909.4|34889.4|34935.6|34915.6|34950.6|34930.6|34889.4|34869.4|149
1658972100000|2022-07-28 01:35:00|34936.9|34916.9|34890.6|34870.6|34953.1|34933.1|34889.4|34869.4|94
1658972400000|2022-07-28 01:40:00|34889.4|34869.4|34855.6|34835.6|34901.9|34881.9|34834.4|34814.4|121
1658972700000|2022-07-28 01:45:00|34856.9|34836.9|34844.4|34824.4|34885.6|34865.6|34823.1|34803.1|133
1658973000000|2022-07-28 01:50:00|34845.6|34825.6|34815.6|34795.6|34875.6|34855.6|34805.6|34785.6|82
1658973300000|2022-07-28 01:55:00|34814.4|34794.4|34823.1|34803.1|34825.6|34805.6|34793.1|34773.1|90
1658973600000|2022-07-28 02:00:00|34829.4|34809.4|34825.6|34805.6|34845.6|34825.6|34805.6|34785.6|75
1658973900000|2022-07-28 02:05:00|34828.1|34808.1|34823.1|34803.1|34835.6|34815.6|34795.6|34775.6|65
1658974200000|2022-07-28 02:10:00|34825.7|34805.7|34876.9|34856.9|34876.9|34856.9|34823.1|34803.1|68
1658974500000|2022-07-28 02:15:00|34875.6|34855.6|34915.6|34895.6|34915.6|34895.6|34873.1|34853.1|64
1658974800000|2022-07-28 02:20:00|34921.9|34901.9|34926.9|34906.9|34935.6|34915.6|34905.6|34885.6|85
1658975100000|2022-07-28 02:25:00|34928.2|34908.2|34915.7|34895.7|34943.1|34923.1|34911.9|34891.9|90
1658975400000|2022-07-28 02:30:00|34916.9|34896.9|34915.7|34895.7|34920.7|34900.7|34885.7|34865.7|137
1658975700000|2022-07-28 02:35:00|34914.4|34894.4|34874.4|34854.4|34916.9|34896.9|34866.9|34846.9|72
1658976000000|2022-07-28 02:40:00|34873.2|34853.2|34860.7|34840.7|34898.2|34878.2|34851.9|34831.9|64
1658976300000|2022-07-28 02:45:00|34863.2|34843.2|34858.2|34838.2|34878.2|34858.2|34823.2|34803.2|81
1658976600000|2022-07-28 02:50:00|34860.7|34840.7|34869.4|34849.4|34873.2|34853.2|34836.9|34816.9|52
1658976900000|2022-07-28 02:55:00|34873.2|34853.2|34916.9|34896.9|34923.2|34903.2|34873.2|34853.2|116
1658977200000|2022-07-28 03:00:00|34918.2|34898.2|34933.2|34913.2|34933.2|34913.2|34899.5|34879.5|119
1658977500000|2022-07-28 03:05:00|34934.5|34914.5|35003.2|34983.2|35012|34992|34934.5|34914.5|218
1658977800000|2022-07-28 03:10:00|34995.7|34975.7|35038.2|35018.2|35047|35027|34993.2|34973.2|160
1658978100000|2022-07-28 03:15:00|35036.9|35016.9|35003.2|34983.2|35038.2|35018.2|34991.9|34971.9|95
1658978400000|2022-07-28 03:20:00|35000.7|34980.7|34977|34957|35003.2|34983.2|34975.7|34955.7|78
1658978700000|2022-07-28 03:25:00|34978.2|34958.2|34973.2|34953.2|35003.2|34983.2|34973.2|34953.2|117
1658979000000|2022-07-28 03:30:00|34975.7|34955.7|34953.2|34933.2|34975.7|34955.7|34943.2|34923.2|60
1658979300000|2022-07-28 03:35:00|34958.2|34938.2|34935.7|34915.7|34958.2|34938.2|34925.7|34905.7|48
1658979600000|2022-07-28 03:40:00|34934.5|34914.5|34940.7|34920.7|34950.7|34930.7|34930.7|34910.7|29
1658979900000|2022-07-28 03:45:00|34939.5|34919.5|34935.7|34915.7|34943.2|34923.2|34933.2|34913.2|22
1658980200000|2022-07-28 03:50:00|34933.2|34913.2|34923.3|34903.3|34943.2|34923.2|34923.3|34903.3|17
1658980500000|2022-07-28 03:55:00|34924.5|34904.5|34948.3|34928.3|34948.3|34928.3|34920.8|34900.8|27
1658980800000|2022-07-28 04:00:00|34950.8|34930.8|34938.3|34918.3|34958.3|34938.3|34938.3|34918.3|35
1658981100000|2022-07-28 04:05:00|34939.5|34919.5|34920.8|34900.8|34943.3|34923.3|34920.8|34900.8|25
1658981400000|2022-07-28 04:10:00|34918.3|34898.3|34915.8|34895.8|34920.8|34900.8|34910.8|34890.8|32
1658981700000|2022-07-28 04:15:00|34917|34897|34915.8|34895.8|34930.8|34910.8|34915.8|34895.8|29
1658982000000|2022-07-28 04:20:00|34917|34897|34920.8|34900.8|34930.8|34910.8|34912|34892|18
1658982300000|2022-07-28 04:25:00|34919.5|34899.5|34927.1|34907.1|34935.8|34915.8|34918.3|34898.3|19
1658982600000|2022-07-28 04:30:00|34925.8|34905.8|34940.8|34920.8|34949.6|34929.6|34917|34897|34
1658982900000|2022-07-28 04:35:00|34939.6|34919.6|34942|34922|34945.8|34925.8|34928.3|34908.3|25
1658983200000|2022-07-28 04:40:00|34940.8|34920.8|34927|34907|34943.3|34923.3|34912|34892|39
1658983500000|2022-07-28 04:45:00|34927.1|34907.1|34930.8|34910.8|34943.3|34923.3|34923.3|34903.3|23
1658983800000|2022-07-28 04:50:00|34933.3|34913.3|34938.3|34918.3|34950.8|34930.8|34925.8|34905.8|13
1658984100000|2022-07-28 04:55:00|34937.1|34917.1|34935.8|34915.8|34954.6|34934.6|34933.3|34913.3|17
1658984400000|2022-07-28 05:00:00|34937.1|34917.1|34943.3|34923.3|34973.3|34953.3|34937.1|34917.1|78
1658984700000|2022-07-28 05:05:00|34944.6|34924.6|34885.8|34865.8|34945.8|34925.8|34885.8|34865.8|74
1658985000000|2022-07-28 05:10:00|34884.6|34864.6|34899.6|34879.6|34904.6|34884.6|34884.6|34864.6|33
1658985300000|2022-07-28 05:15:00|34898.3|34878.3|34899.6|34879.6|34903.3|34883.3|34888.3|34868.3|20
1658985600000|2022-07-28 05:20:00|34898.4|34878.4|34913.4|34893.4|34922.1|34902.1|34898.4|34878.4|30
1658985900000|2022-07-28 05:25:00|34914.6|34894.6|34938.4|34918.4|34944.6|34924.6|34913.4|34893.4|46
1658986200000|2022-07-28 05:30:00|34942.1|34922.1|35008.4|34988.4|35008.4|34988.4|34938.4|34918.4|142
1658986500000|2022-07-28 05:35:00|35003.4|34983.4|34927.1|34907.1|35005.9|34985.9|34924.6|34904.6|86
1658986800000|2022-07-28 05:40:00|34928.4|34908.4|34888.4|34868.4|34933.4|34913.4|34875.9|34855.9|123
1658987100000|2022-07-28 05:45:00|34889.6|34869.6|34963.4|34943.4|34975.9|34955.9|34889.6|34869.6|70
1658987400000|2022-07-28 05:50:00|34962.1|34942.1|34949.6|34929.6|34995.9|34975.9|34937.1|34917.1|89
1658987700000|2022-07-28 05:55:00|34948.4|34928.4|34958.4|34938.4|34968.4|34948.4|34938.4|34918.4|39
1658988000000|2022-07-28 06:00:00|34955.9|34935.9|34965.9|34945.9|35005.9|34985.9|34944.6|34924.6|102
1658988300000|2022-07-28 06:05:00|34963.4|34943.4|34963.4|34943.4|34999.7|34979.7|34953.4|34933.4|55
1658988600000|2022-07-28 06:10:00|34968.4|34948.4|34983.4|34963.4|34997.2|34977.2|34968.4|34948.4|48
1658988900000|2022-07-28 06:15:00|34984.7|34964.7|34983.4|34963.4|34990.9|34970.9|34963.4|34943.4|54
1658989200000|2022-07-28 06:20:00|34982.2|34962.2|34972.2|34952.2|35000.9|34980.9|34970.9|34950.9|61
1658989500000|2022-07-28 06:25:00|34973.4|34953.4|34990.9|34970.9|34995.9|34975.9|34957.2|34937.2|100
1658989800000|2022-07-28 06:30:00|34993.4|34973.4|34990.9|34970.9|35047.2|35027.2|34989.7|34969.7|116
1658990100000|2022-07-28 06:35:00|34988.4|34968.4|35083.5|35063.5|35091|35071|34983.4|34963.4|304
1658990400000|2022-07-28 06:40:00|35084.7|35064.7|35066|35046|35094.7|35074.7|35033.5|35013.5|306
1658990700000|2022-07-28 06:45:00|35078.5|35058.5|35121|35101|35131|35111|35041|35021|283
1658991000000|2022-07-28 06:50:00|35119.7|35099.7|35172.2|35152.2|35206|35186|35087.2|35067.2|401
1658991300000|2022-07-28 06:55:00|35171|35151|35198.5|35178.5|35204.8|35184.8|35136|35116|341
1658991600000|2022-07-28 07:00:00|35196|35176|35247.3|35227.3|35271|35251|35107.3|35087.3|357
1658991900000|2022-07-28 07:05:00|35246|35226|35219.8|35199.8|35316|35296|35206|35186|247
1658992200000|2022-07-28 07:10:00|35218.5|35198.5|35177.3|35157.3|35243.5|35223.5|35176|35156|133
1658992500000|2022-07-28 07:15:00|35178.5|35158.5|35171|35151|35213.5|35193.5|35161|35141|169
1658992800000|2022-07-28 07:20:00|35174.8|35154.8|35046|35026|35174.8|35154.8|35046|35026|331
1658993100000|2022-07-28 07:25:00|35043.5|35023.5|35091|35071|35096|35076|35018.5|34998.5|166
1658993400000|2022-07-28 07:30:00|35086|35066|35067.3|35047.3|35111|35091|35063.5|35043.5|123
1658993700000|2022-07-28 07:35:00|35068.5|35048.5|35017.3|34997.3|35073.6|35053.6|35017.3|34997.3|152
1658994000000|2022-07-28 07:40:00|35016.1|34996.1|35043.6|35023.6|35081.1|35061.1|35016.1|34996.1|114
1658994300000|2022-07-28 07:45:00|35044.8|35024.8|35081.1|35061.1|35091.1|35071.1|35033.5|35013.5|94
1658994600000|2022-07-28 07:50:00|35079.8|35059.8|35101.1|35081.1|35131.1|35111.1|35076.1|35056.1|112
1658994900000|2022-07-28 07:55:00|35099.8|35079.8|35134.8|35114.8|35141.1|35121.1|35099.8|35079.8|84
1658995200000|2022-07-28 08:00:00|35136.1|35116.1|35184.8|35164.8|35202.3|35182.3|35118.6|35098.6|166
1658995500000|2022-07-28 08:05:00|35191.1|35171.1|35078.6|35058.6|35206.1|35186.1|35066.1|35046.1|138
1658995800000|2022-07-28 08:10:00|35079.8|35059.8|35099.8|35079.8|35114.8|35094.8|35054.8|35034.8|92
1658996100000|2022-07-28 08:15:00|35098.6|35078.6|35062.3|35042.3|35103.6|35083.6|35061.1|35041.1|97
1658996400000|2022-07-28 08:20:00|35063.6|35043.6|35073.6|35053.6|35077.3|35057.3|35056.1|35036.1|64
1658996700000|2022-07-28 08:25:00|35076.1|35056.1|35041.1|35021.1|35076.1|35056.1|35031.1|35011.1|87
1658997000000|2022-07-28 08:30:00|35042.3|35022.3|34981.1|34961.1|35046.1|35026.1|34976.1|34956.1|228
1658997300000|2022-07-28 08:35:00|34983.6|34963.6|34956.1|34936.1|35006.1|34986.1|34949.9|34929.9|169
1658997600000|2022-07-28 08:40:00|34958.6|34938.6|35021.1|35001.1|35026.1|35006.1|34953.6|34933.6|318
1658997900000|2022-07-28 08:45:00|35019.8|34999.8|35017.4|34997.4|35026.1|35006.1|34997.4|34977.4|61
1658998200000|2022-07-28 08:50:00|35016.1|34996.1|34992.4|34972.4|35029.9|35009.9|34987.4|34967.4|41
1658998500000|2022-07-28 08:55:00|34993.6|34973.6|34988.6|34968.6|35013.6|34993.6|34974.9|34954.9|56
1658998800000|2022-07-28 09:00:00|34987.4|34967.4|34976.1|34956.1|34998.6|34978.6|34963.6|34943.6|79
1658999100000|2022-07-28 09:05:00|34978.6|34958.6|34937.4|34917.4|34978.6|34958.6|34898.6|34878.6|236
1658999400000|2022-07-28 09:10:00|34938.6|34918.6|34883.6|34863.6|34938.6|34918.6|34872.4|34852.4|129
1658999700000|2022-07-28 09:15:00|34882.4|34862.4|34889.9|34869.9|34908.6|34888.6|34882.4|34862.4|84
1659000000000|2022-07-28 09:20:00|34888.6|34868.6|34894.9|34874.9|34896.2|34876.2|34874.9|34854.9|106
1659000300000|2022-07-28 09:25:00|34893.7|34873.7|34907.4|34887.4|34933.7|34913.7|34893.7|34873.7|73
1659000600000|2022-07-28 09:30:00|34904.9|34884.9|34834.9|34814.9|34904.9|34884.9|34821.2|34801.2|169
1659000900000|2022-07-28 09:35:00|34836.2|34816.2|34843.7|34823.7|34846.2|34826.2|34796.2|34776.2|124
1659001200000|2022-07-28 09:40:00|34844.9|34824.9|34826.2|34806.2|34849.9|34829.9|34808.7|34788.7|78
1659001500000|2022-07-28 09:45:00|34827.4|34807.4|34787.4|34767.4|34843.7|34823.7|34778.7|34758.7|122
1659001800000|2022-07-28 09:50:00|34786.2|34766.2|34786.2|34766.2|34799.9|34779.9|34766.2|34746.2|146
1659002100000|2022-07-28 09:55:00|34794.9|34774.9|34786.2|34766.2|34794.9|34774.9|34762.4|34742.4|106
1659002400000|2022-07-28 10:00:00|34787.4|34767.4|34806.2|34786.2|34806.2|34786.2|34774.9|34754.9|139
1659002700000|2022-07-28 10:05:00|34808.7|34788.7|34793.7|34773.7|34826.2|34806.2|34788.7|34768.7|109
1659003000000|2022-07-28 10:10:00|34794.9|34774.9|34773.7|34753.7|34806.2|34786.2|34770|34750|90
1659003300000|2022-07-28 10:15:00|34776.2|34756.2|34813.7|34793.7|34851.2|34831.2|34771.2|34751.2|269
1659003600000|2022-07-28 10:20:00|34815|34795|34836.2|34816.2|34863.7|34843.7|34798.7|34778.7|69
1659003900000|2022-07-28 10:25:00|34835|34815|34853.7|34833.7|34856.2|34836.2|34821.2|34801.2|77
1659004200000|2022-07-28 10:30:00|34851.2|34831.2|34871.2|34851.2|34893.7|34873.7|34848.7|34828.7|144
1659004500000|2022-07-28 10:35:00|34870|34850|34870|34850|34885|34865|34850|34830|215
1659004800000|2022-07-28 10:40:00|34868.7|34848.7|34802.5|34782.5|34878.7|34858.7|34801.2|34781.2|144
1659005100000|2022-07-28 10:45:00|34803.7|34783.7|34802.5|34782.5|34813.7|34793.7|34787.5|34767.5|83
1659005400000|2022-07-28 10:50:00|34805|34785|34787.5|34767.5|34825|34805|34783.7|34763.7|117
1659005700000|2022-07-28 10:55:00|34786.2|34766.2|34801.3|34781.3|34806.3|34786.3|34776.3|34756.3|93
1659006000000|2022-07-28 11:00:00|34806.3|34786.3|34810|34790|34821.3|34801.3|34798.8|34778.8|71
1659006300000|2022-07-28 11:05:00|34811.3|34791.3|34813.8|34793.8|34822.5|34802.5|34788.8|34768.8|47
1659006600000|2022-07-28 11:10:00|34811.3|34791.3|34791.3|34771.3|34811.3|34791.3|34772.5|34752.5|120
1659006900000|2022-07-28 11:15:00|34793.8|34773.8|34808.8|34788.8|34833.8|34813.8|34793.8|34773.8|129
1659007200000|2022-07-28 11:20:00|34810|34790|34805|34785|34816.3|34796.3|34770|34750|138
1659007500000|2022-07-28 11:25:00|34806.3|34786.3|34795|34775|34818.8|34798.8|34783.8|34763.8|82
1659007800000|2022-07-28 11:30:00|34796.3|34776.3|34805|34785|34858.8|34838.8|34796.3|34776.3|166
1659008100000|2022-07-28 11:35:00|34806.3|34786.3|34811.3|34791.3|34835|34815|34801.3|34781.3|156
1659008400000|2022-07-28 11:40:00|34813.8|34793.8|34821.3|34801.3|34823.8|34803.8|34805.1|34785.1|46
1659008700000|2022-07-28 11:45:00|34823.8|34803.8|34845.1|34825.1|34845.1|34825.1|34807.6|34787.6|81
1659009000000|2022-07-28 11:50:00|34848.8|34828.8|34866.3|34846.3|34873.8|34853.8|34833.8|34813.8|136
1659009300000|2022-07-28 11:55:00|34863.8|34843.8|34840.1|34820.1|34870.1|34850.1|34825.1|34805.1|133
1659009600000|2022-07-28 12:00:00|34841.3|34821.3|34860.1|34840.1|34863.8|34843.8|34833.8|34813.8|159
1659009900000|2022-07-28 12:05:00|34861.3|34841.3|34837.6|34817.6|34891.3|34871.3|34828.8|34808.8|229
1659010200000|2022-07-28 12:10:00|34836.3|34816.3|34776.3|34756.3|34836.3|34816.3|34766.3|34746.3|501
1659010500000|2022-07-28 12:15:00|34778.8|34758.8|34856.3|34836.3|34857.6|34837.6|34685.1|34665.1|467
1659010800000|2022-07-28 12:20:00|34857.6|34837.6|34853.9|34833.9|34870.1|34850.1|34835.1|34815.1|276
1659011100000|2022-07-28 12:25:00|34848.9|34828.9|34862.6|34842.6|34863.9|34843.9|34821.4|34801.4|216
1659011400000|2022-07-28 12:30:00|34867.6|34847.6|34926.4|34906.4|34932.6|34912.6|34811.4|34791.4|487
1659011700000|2022-07-28 12:35:00|34923.9|34903.9|34895.1|34875.1|34945.1|34925.1|34881.4|34861.4|269
1659012000000|2022-07-28 12:40:00|34897.6|34877.6|34886.4|34866.4|34907.6|34887.6|34843.9|34823.9|293
1659012300000|2022-07-28 12:45:00|34885.1|34865.1|34941.4|34921.4|34961.4|34941.4|34883.9|34863.9|407
1659012600000|2022-07-28 12:50:00|34943.9|34923.9|34978.9|34958.9|34996.4|34976.4|34918.9|34898.9|298
1659012900000|2022-07-28 12:55:00|34976.4|34956.4|34926.4|34906.4|34978.9|34958.9|34897.6|34877.6|483
1659013200000|2022-07-28 13:00:00|34925.1|34905.1|34811.4|34791.4|34933.9|34913.9|34786.4|34766.4|717
1659013500000|2022-07-28 13:05:00|34810.2|34790.2|34851.4|34831.4|34876.4|34856.4|34786.4|34766.4|525
1659013800000|2022-07-28 13:10:00|34848.9|34828.9|34888.9|34868.9|34888.9|34868.9|34816.4|34796.4|363
1659014100000|2022-07-28 13:15:00|34890.2|34870.2|34950.2|34930.2|34966.4|34946.4|34875.2|34855.2|364
1659014400000|2022-07-28 13:20:00|34951.4|34931.4|35023.9|35003.9|35023.9|35003.9|34933.9|34913.9|512
1659014700000|2022-07-28 13:25:00|35030.2|35010.2|34938.9|34918.9|35033.9|35013.9|34937.7|34917.7|339
1659015000000|2022-07-28 13:30:00|34937.7|34917.7|34991.4|34971.4|35010.2|34990.2|34926.4|34906.4|344
1659015300000|2022-07-28 13:35:00|34993.9|34973.9|35046.5|35026.5|35121.5|35101.5|34985.2|34965.2|499
1659015600000|2022-07-28 13:40:00|35044|35024|34942.7|34922.7|35082.7|35062.7|34929|34909|508
1659015900000|2022-07-28 13:45:00|34944|34924|34851.5|34831.5|34976.5|34956.5|34846.5|34826.5|667
1659016200000|2022-07-28 13:50:00|34852.7|34832.7|34716.5|34696.5|34862.7|34842.7|34645.2|34625.2|1011
1659016500000|2022-07-28 13:55:00|34717.7|34697.7|34789|34769|34804|34784|34695.2|34675.2|753
1659016800000|2022-07-28 14:00:00|34791.5|34771.5|34799|34779|34841.5|34821.5|34771.5|34751.5|378
1659017100000|2022-07-28 14:05:00|34796.5|34776.5|34759|34739|34799|34779|34661.5|34641.5|743
1659017400000|2022-07-28 14:10:00|34760.3|34740.3|34774|34754|34787.8|34767.8|34751.5|34731.5|449
1659017700000|2022-07-28 14:15:00|34772.8|34752.8|34759|34739|34794|34774|34751.5|34731.5|546
1659018000000|2022-07-28 14:20:00|34756.5|34736.5|34666.5|34646.5|34766.5|34746.5|34626.5|34606.5|775
1659018300000|2022-07-28 14:25:00|34669|34649|34666.5|34646.5|34670.3|34650.3|34594|34574|556
1659018600000|2022-07-28 14:30:00|34667.8|34647.8|34726.5|34706.5|34749|34729|34644|34624|507
1659018900000|2022-07-28 14:35:00|34722.8|34702.8|34792.8|34772.8|34806.5|34786.5|34714|34694|400
1659019200000|2022-07-28 14:40:00|34795.3|34775.3|34797.8|34777.8|34799.1|34779.1|34707.8|34687.8|314
1659019500000|2022-07-28 14:45:00|34799.1|34779.1|34841.6|34821.6|34850.3|34830.3|34776.6|34756.6|427
1659019800000|2022-07-28 14:50:00|34842.8|34822.8|34801.6|34781.6|34847.8|34827.8|34785.3|34765.3|357
1659020100000|2022-07-28 14:55:00|34800.3|34780.3|34774.1|34754.1|34804.1|34784.1|34746.6|34726.6|413
1659020400000|2022-07-28 15:00:00|34772.8|34752.8|34797.8|34777.8|34806.6|34786.6|34739.1|34719.1|550
1659020700000|2022-07-28 15:05:00|34799.1|34779.1|34814.1|34794.1|34832.8|34812.8|34782.8|34762.8|371
1659021000000|2022-07-28 15:10:00|34812.8|34792.8|34815.3|34795.3|34849.1|34829.1|34785.3|34765.3|337
1659021300000|2022-07-28 15:15:00|34816.6|34796.6|34795.3|34775.3|34862.8|34842.8|34784.1|34764.1|354
1659021600000|2022-07-28 15:20:00|34796.6|34776.6|34897.9|34877.9|34906.6|34886.6|34769.1|34749.1|339
1659021900000|2022-07-28 15:25:00|34896.6|34876.6|34901.6|34881.6|34914.1|34894.1|34864.1|34844.1|398
1659022200000|2022-07-28 15:30:00|34899.1|34879.1|34877.9|34857.9|34915.4|34895.4|34857.8|34837.8|304
1659022500000|2022-07-28 15:35:00|34876.6|34856.6|34887.9|34867.9|34894.1|34874.1|34840.4|34820.4|265
1659022800000|2022-07-28 15:40:00|34889.1|34869.1|34911.6|34891.6|34950.4|34930.4|34889.1|34869.1|335
1659023100000|2022-07-28 15:45:00|34914.1|34894.1|34944.1|34924.1|34944.1|34924.1|34886.6|34866.6|437
1659023400000|2022-07-28 15:50:00|34942.9|34922.9|34949.1|34929.1|34981.6|34961.6|34942.9|34922.9|298
1659023700000|2022-07-28 15:55:00|34950.4|34930.4|34929.1|34909.1|34959.1|34939.1|34914.1|34894.1|263
1659024000000|2022-07-28 16:00:00|34926.6|34906.6|34835.4|34815.4|34932.9|34912.9|34827.9|34807.9|431
1659024300000|2022-07-28 16:05:00|34834.2|34814.2|34791.7|34771.7|34839.2|34819.2|34760.4|34740.4|1092
1659024600000|2022-07-28 16:10:00|34792.9|34772.9|34836.7|34816.7|34839.2|34819.2|34780.4|34760.4|397
1659024900000|2022-07-28 16:15:00|34835.5|34815.5|34741.7|34721.7|34835.5|34815.5|34741.7|34721.7|285
1659025200000|2022-07-28 16:20:00|34739.2|34719.2|34766.7|34746.7|34776.7|34756.7|34728|34708|331
1659025500000|2022-07-28 16:25:00|34765.5|34745.5|34796.7|34776.7|34796.7|34776.7|34761.7|34741.7|513
1659025800000|2022-07-28 16:30:00|34793|34773|34781.7|34761.7|34809.2|34789.2|34776.7|34756.7|252
1659026100000|2022-07-28 16:35:00|34779.2|34759.2|34801.7|34781.7|34801.7|34781.7|34776.7|34756.7|229
1659026400000|2022-07-28 16:40:00|34800.5|34780.5|34784.3|34764.3|34801.7|34781.7|34781.8|34761.8|160
1659026700000|2022-07-28 16:45:00|34783|34763|34798|34778|34811.8|34791.8|34778|34758|303
1659027000000|2022-07-28 16:50:00|34794.3|34774.3|34784.3|34764.3|34799.3|34779.3|34749.3|34729.3|332
1659027300000|2022-07-28 16:55:00|34785.5|34765.5|34841.8|34821.8|34841.8|34821.8|34779.3|34759.3|1440
1659027600000|2022-07-28 17:00:00|34840.5|34820.5|34771.8|34751.8|34840.5|34820.5|34756.8|34736.8|405
1659027900000|2022-07-28 17:05:00|34770.5|34750.5|34781.8|34761.8|34781.8|34761.8|34749.3|34729.3|152
1659028200000|2022-07-28 17:10:00|34780.5|34760.5|34825.5|34805.5|34833|34813|34769.3|34749.3|129
1659028500000|2022-07-28 17:15:00|34828|34808|34830.5|34810.5|34834.3|34814.3|34815.6|34795.6|51
1659028800000|2022-07-28 17:20:00|34829.3|34809.3|34829.3|34809.3|34835.6|34815.6|34816.8|34796.8|30
1659029100000|2022-07-28 17:25:00|34830.6|34810.6|34823.1|34803.1|34831.8|34811.8|34814.3|34794.3|47
1659029400000|2022-07-28 17:30:00|34821.8|34801.8|34819.3|34799.3|34823.1|34803.1|34813.1|34793.1|63
1659029700000|2022-07-28 17:35:00|34820.6|34800.6|34805.6|34785.6|34824.3|34804.3|34805.6|34785.6|60
1659030000000|2022-07-28 17:40:00|34803.1|34783.1|34829.3|34809.3|34833.1|34813.1|34803.1|34783.1|74
1659030300000|2022-07-28 17:45:00|34826.8|34806.8|34821.8|34801.8|34833.1|34813.1|34803.1|34783.1|38
1659030600000|2022-07-28 17:50:00|34818.1|34798.1|34831.8|34811.8|34836.8|34816.8|34816.8|34796.8|44
1659030900000|2022-07-28 17:55:00|34826.8|34806.8|34829.3|34809.3|34830.6|34810.6|34814.3|34794.3|59
1659031200000|2022-07-28 18:00:00|34828.1|34808.1|34831.9|34811.9|34836.9|34816.9|34823.1|34803.1|38
1659031500000|2022-07-28 18:05:00|34834.4|34814.4|34823.1|34803.1|34836.9|34816.9|34811.9|34791.9|51
1659031800000|2022-07-28 18:10:00|34821.9|34801.9|34824.4|34804.4|34824.4|34804.4|34814.4|34794.4|24
1659032100000|2022-07-28 18:15:00|34823.2|34803.2|34829.4|34809.4|34833.1|34813.1|34818.1|34798.1|22
1659032400000|2022-07-28 18:20:00|34830.7|34810.7|34816.9|34796.9|34833.1|34813.1|34811.9|34791.9|38
1659032700000|2022-07-28 18:25:00|34815.6|34795.6|34825.6|34805.6|34825.6|34805.6|34809.4|34789.4|45
1659033000000|2022-07-28 18:30:00|34824.4|34804.4|34831.9|34811.9|34835.6|34815.6|34814.4|34794.4|55
1659033300000|2022-07-28 18:35:00|34834.4|34814.4|34828.1|34808.1|34838.2|34818.2|34825.6|34805.6|57
1659033600000|2022-07-28 18:40:00|34826.9|34806.9|34825.7|34805.7|34834.4|34814.4|34821.9|34801.9|19
1659033900000|2022-07-28 18:45:00|34824.4|34804.4|34836.9|34816.9|34838.2|34818.2|34824.4|34804.4|52
1659034200000|2022-07-28 18:50:00|34838.2|34818.2|34896.9|34876.9|34899.4|34879.4|34834.4|34814.4|124
1659034500000|2022-07-28 18:55:00|34894.4|34874.4|34918.2|34898.2|34918.2|34898.2|34881.9|34861.9|70
1659034800000|2022-07-28 19:00:00|34914.5|34894.5|34914.5|34894.5|34918.2|34898.2|34910.7|34890.7|47
1659035100000|2022-07-28 19:05:00|34917|34897|34909.5|34889.5|34918.2|34898.2|34899.5|34879.5|96
1659035400000|2022-07-28 19:10:00|34908.2|34888.2|34900.7|34880.7|34913.2|34893.2|34891.9|34871.9|22
1659035700000|2022-07-28 19:15:00|34902|34882|34892|34872|34903.2|34883.2|34882|34862|43
1659036000000|2022-07-28 19:20:00|34893.2|34873.2|34903.2|34883.2|34905.7|34885.7|34893.2|34873.2|34
1659036300000|2022-07-28 19:25:00|34905.7|34885.7|34913.2|34893.2|34913.2|34893.2|34903.2|34883.2|7
1659036600000|2022-07-28 19:30:00|34914.5|34894.5|34909.5|34889.5|34915.8|34895.8|34907|34887|44
1659036900000|2022-07-28 19:35:00|34910.7|34890.7|34899.5|34879.5|34917|34897|34894.5|34874.5|66
1659037200000|2022-07-28 19:40:00|34900.7|34880.7|34899.5|34879.5|34902|34882|34887|34867|18
1659037500000|2022-07-28 19:45:00|34902|34882|34912|34892|34914.5|34894.5|34897|34877|51
1659037800000|2022-07-28 19:50:00|34909.5|34889.5|34917|34897|34917|34897|34909.5|34889.5|41
1659038100000|2022-07-28 19:55:00|34912|34892|34914.5|34894.5|34917|34897|34894.5|34874.5|71
1659038400000|2022-07-28 20:00:00|34915.7|34895.7|34949.5|34929.5|34952|34932|34909.5|34889.5|118
1659038700000|2022-07-28 20:05:00|34948.3|34928.3|34935.8|34915.8|34948.3|34928.3|34932|34912|83
1659039000000|2022-07-28 20:10:00|34934.5|34914.5|34937|34917|34937|34917|34924.5|34904.5|26
1659039300000|2022-07-28 20:15:00|34935.8|34915.8|34949.5|34929.5|34949.5|34929.5|34932|34912|10
1659039600000|2022-07-28 20:20:00|34950.8|34930.8|34949.5|34929.5|34950.8|34930.8|34945.8|34925.8|15
1659039900000|2022-07-28 20:25:00|34950.8|34930.8|34985.8|34965.8|34985.8|34965.8|34949.5|34929.5|49
1659040200000|2022-07-28 20:30:00|34984.6|34964.6|34970.8|34950.8|34992.1|34972.1|34962.1|34942.1|48
1659040500000|2022-07-28 20:35:00|34972.1|34952.1|35004.6|34984.6|35009.6|34989.6|34969.6|34949.6|29
1659040800000|2022-07-28 20:40:00|35003.3|34983.3|34999.6|34979.6|35008.3|34988.3|34987.1|34967.1|22
1659041100000|2022-07-28 20:45:00|35002.1|34982.1|35009.6|34989.6|35012.1|34992.1|34997.1|34977.1|33
1659041400000|2022-07-28 20:50:00|35010.8|34990.8|35014.6|34994.6|35015.8|34995.8|35009.6|34989.6|23
1659041700000|2022-07-28 20:55:00|35009.6|34989.6|35013.4|34993.4|35017.1|34997.1|35009.6|34989.6|63
1659045600000|2022-07-28 22:00:00|34999.5|34979.5|35010.9|34990.9|35034.7|35014.7|34989.7|34969.7|67
1659045900000|2022-07-28 22:05:00|35009.7|34989.7|35016|34996|35016|34996|34997.2|34977.2|181
1659046200000|2022-07-28 22:10:00|35014.7|34994.7|35027.2|35007.2|35029.7|35009.7|35003.5|34983.5|51
1659046500000|2022-07-28 22:15:00|35025.9|35005.9|35023.5|35003.5|35037.2|35017.2|35021|35001|12
1659046800000|2022-07-28 22:20:00|35021|35001|35009.7|34989.7|35021|35001|35009.7|34989.7|5
1659047100000|2022-07-28 22:25:00|35006|34986|35004.7|34984.7|35006|34986|35002.2|34982.2|13
1659047400000|2022-07-28 22:30:00|35008.5|34988.5|35003.5|34983.5|35012.2|34992.2|35003.5|34983.5|6
1659047700000|2022-07-28 22:35:00|35001|34981|35004.7|34984.7|35009.7|34989.7|34997.2|34977.2|11
1659048000000|2022-07-28 22:40:00|35001|34981|35014.7|34994.7|35014.7|34994.7|35001|34981|7
1659048300000|2022-07-28 22:45:00|35009.7|34989.7|35004.8|34984.8|35009.8|34989.8|35001|34981|8
1659048600000|2022-07-28 22:50:00|35007.3|34987.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|15
1659048900000|2022-07-28 22:55:00|35003.5|34983.5|35008.5|34988.5|35009.8|34989.8|34999.8|34979.8|8
1659049200000|2022-07-28 23:00:00|35006|34986|35014.8|34994.8|35014.8|34994.8|35004.8|34984.8|8
1659049500000|2022-07-28 23:05:00|35012.3|34992.3|35004.8|34984.8|35014.8|34994.8|35004.8|34984.8|6
1659049800000|2022-07-28 23:10:00|35003.6|34983.6|34994.8|34974.8|35004.8|34984.8|34984.8|34964.8|49
1659050100000|2022-07-28 23:15:00|34996|34976|34999.8|34979.8|34999.8|34979.8|34989.8|34969.8|7
1659050400000|2022-07-28 23:20:00|35002.3|34982.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|14
1659050700000|2022-07-28 23:25:00|35007.3|34987.3|35009.8|34989.8|35014.8|34994.8|35007.3|34987.3|14
1659051000000|2022-07-28 23:30:00|35012.3|34992.3|35007.3|34987.3|35012.3|34992.3|35007.3|34987.3|4
1659051300000|2022-07-28 23:35:00|35004.8|34984.8|35004.8|34984.8|35009.8|34989.8|35003.6|34983.6|14
1659051600000|2022-07-28 23:40:00|35003.6|34983.6|35009.8|34989.8|35012.3|34992.3|35002.3|34982.3|12
1659051900000|2022-07-28 23:45:00|35012.3|34992.3|35017.3|34997.3|35017.3|34997.3|35012.3|34992.3|6
1659052200000|2022-07-28 23:50:00|35014.8|34994.8|35019.8|34999.8|35019.8|34999.8|35009.8|34989.8|11
1659052500000|2022-07-28 23:55:00|35016.1|34996.1|35007.4|34987.4|35017.3|34997.3|35002.3|34982.3|29
1658966400000|2022-07-28 00:00:00|34789|34769|34778|34758|34793|34773|34713|34693|388
1658966700000|2022-07-28 00:05:00|34779.2|34759.2|34800.5|34780.5|34818|34798|34779.2|34759.2|118
1658967000000|2022-07-28 00:10:00|34803|34783|34804.2|34784.2|34821.7|34801.7|34799.2|34779.2|93
1658967300000|2022-07-28 00:15:00|34805.5|34785.5|34835.5|34815.5|34838|34818|34800.5|34780.5|85
1658967600000|2022-07-28 00:20:00|34838|34818|34823|34803|34840.5|34820.5|34809.3|34789.3|73
1658967900000|2022-07-28 00:25:00|34821.7|34801.7|34793|34773|34825.5|34805.5|34793|34773|79
1658968200000|2022-07-28 00:30:00|34795.5|34775.5|34821.7|34801.7|34821.7|34801.7|34786.7|34766.7|54
1658968500000|2022-07-28 00:35:00|34823|34803|34803|34783|34830.5|34810.5|34798|34778|43
1658968800000|2022-07-28 00:40:00|34805.5|34785.5|34760.5|34740.5|34820.5|34800.5|34760.5|34740.5|68
1658969100000|2022-07-28 00:45:00|34761.8|34741.8|34750.5|34730.5|34780.5|34760.5|34743|34723|90
1658969400000|2022-07-28 00:50:00|34749.3|34729.3|34768|34748|34786.8|34766.8|34748|34728|82
1658969700000|2022-07-28 00:55:00|34769.3|34749.3|34778|34758|34798|34778|34753|34733|113
1658970000000|2022-07-28 01:00:00|34779.3|34759.3|34975.6|34955.6|34991.8|34971.8|34769.3|34749.3|722
1658970300000|2022-07-28 01:05:00|34979.3|34959.3|34945.6|34925.6|35046.9|35026.9|34925.6|34905.6|617
1658970600000|2022-07-28 01:10:00|34946.8|34926.8|34940.6|34920.6|34994.4|34974.4|34905.6|34885.6|305
1658970900000|2022-07-28 01:15:00|34943.1|34923.1|34920.6|34900.6|34951.9|34931.9|34910.6|34890.6|173
1658971200000|2022-07-28 01:20:00|34923.1|34903.1|34931.9|34911.9|34954.4|34934.4|34893.1|34873.1|148
1658971500000|2022-07-28 01:25:00|34930.6|34910.6|34905.6|34885.6|34933.1|34913.1|34881.8|34861.8|142
1658971800000|2022-07-28 01:30:00|34909.4|34889.4|34935.6|34915.6|34950.6|34930.6|34889.4|34869.4|149
1658972100000|2022-07-28 01:35:00|34936.9|34916.9|34890.6|34870.6|34953.1|34933.1|34889.4|34869.4|94
1658972400000|2022-07-28 01:40:00|34889.4|34869.4|34855.6|34835.6|34901.9|34881.9|34834.4|34814.4|121
1658972700000|2022-07-28 01:45:00|34856.9|34836.9|34844.4|34824.4|34885.6|34865.6|34823.1|34803.1|133
1658973000000|2022-07-28 01:50:00|34845.6|34825.6|34815.6|34795.6|34875.6|34855.6|34805.6|34785.6|82
1658973300000|2022-07-28 01:55:00|34814.4|34794.4|34823.1|34803.1|34825.6|34805.6|34793.1|34773.1|90
1658973600000|2022-07-28 02:00:00|34829.4|34809.4|34825.6|34805.6|34845.6|34825.6|34805.6|34785.6|75
1658973900000|2022-07-28 02:05:00|34828.1|34808.1|34823.1|34803.1|34835.6|34815.6|34795.6|34775.6|65
1658974200000|2022-07-28 02:10:00|34825.7|34805.7|34876.9|34856.9|34876.9|34856.9|34823.1|34803.1|68
1658974500000|2022-07-28 02:15:00|34875.6|34855.6|34915.6|34895.6|34915.6|34895.6|34873.1|34853.1|64
1658974800000|2022-07-28 02:20:00|34921.9|34901.9|34926.9|34906.9|34935.6|34915.6|34905.6|34885.6|85
1658975100000|2022-07-28 02:25:00|34928.2|34908.2|34915.7|34895.7|34943.1|34923.1|34911.9|34891.9|90
1658975400000|2022-07-28 02:30:00|34916.9|34896.9|34915.7|34895.7|34920.7|34900.7|34885.7|34865.7|137
1658975700000|2022-07-28 02:35:00|34914.4|34894.4|34874.4|34854.4|34916.9|34896.9|34866.9|34846.9|72
1658976000000|2022-07-28 02:40:00|34873.2|34853.2|34860.7|34840.7|34898.2|34878.2|34851.9|34831.9|64
1658976300000|2022-07-28 02:45:00|34863.2|34843.2|34858.2|34838.2|34878.2|34858.2|34823.2|34803.2|81
1658976600000|2022-07-28 02:50:00|34860.7|34840.7|34869.4|34849.4|34873.2|34853.2|34836.9|34816.9|52
1658976900000|2022-07-28 02:55:00|34873.2|34853.2|34916.9|34896.9|34923.2|34903.2|34873.2|34853.2|116
1658977200000|2022-07-28 03:00:00|34918.2|34898.2|34933.2|34913.2|34933.2|34913.2|34899.5|34879.5|119
1658977500000|2022-07-28 03:05:00|34934.5|34914.5|35003.2|34983.2|35012|34992|34934.5|34914.5|218
1658977800000|2022-07-28 03:10:00|34995.7|34975.7|35038.2|35018.2|35047|35027|34993.2|34973.2|160
1658978100000|2022-07-28 03:15:00|35036.9|35016.9|35003.2|34983.2|35038.2|35018.2|34991.9|34971.9|95
1658978400000|2022-07-28 03:20:00|35000.7|34980.7|34977|34957|35003.2|34983.2|34975.7|34955.7|78
1658978700000|2022-07-28 03:25:00|34978.2|34958.2|34973.2|34953.2|35003.2|34983.2|34973.2|34953.2|117
1658979000000|2022-07-28 03:30:00|34975.7|34955.7|34953.2|34933.2|34975.7|34955.7|34943.2|34923.2|60
1658979300000|2022-07-28 03:35:00|34958.2|34938.2|34935.7|34915.7|34958.2|34938.2|34925.7|34905.7|48
1658979600000|2022-07-28 03:40:00|34934.5|34914.5|34940.7|34920.7|34950.7|34930.7|34930.7|34910.7|29
1658979900000|2022-07-28 03:45:00|34939.5|34919.5|34935.7|34915.7|34943.2|34923.2|34933.2|34913.2|22
1658980200000|2022-07-28 03:50:00|34933.2|34913.2|34923.3|34903.3|34943.2|34923.2|34923.3|34903.3|17
1658980500000|2022-07-28 03:55:00|34924.5|34904.5|34948.3|34928.3|34948.3|34928.3|34920.8|34900.8|27
1658980800000|2022-07-28 04:00:00|34950.8|34930.8|34938.3|34918.3|34958.3|34938.3|34938.3|34918.3|35
1658981100000|2022-07-28 04:05:00|34939.5|34919.5|34920.8|34900.8|34943.3|34923.3|34920.8|34900.8|25
1658981400000|2022-07-28 04:10:00|34918.3|34898.3|34915.8|34895.8|34920.8|34900.8|34910.8|34890.8|32
1658981700000|2022-07-28 04:15:00|34917|34897|34915.8|34895.8|34930.8|34910.8|34915.8|34895.8|29
1658982000000|2022-07-28 04:20:00|34917|34897|34920.8|34900.8|34930.8|34910.8|34912|34892|18
1658982300000|2022-07-28 04:25:00|34919.5|34899.5|34927.1|34907.1|34935.8|34915.8|34918.3|34898.3|19
1658982600000|2022-07-28 04:30:00|34925.8|34905.8|34940.8|34920.8|34949.6|34929.6|34917|34897|34
1658982900000|2022-07-28 04:35:00|34939.6|34919.6|34942|34922|34945.8|34925.8|34928.3|34908.3|25
1658983200000|2022-07-28 04:40:00|34940.8|34920.8|34927|34907|34943.3|34923.3|34912|34892|39
1658983500000|2022-07-28 04:45:00|34927.1|34907.1|34930.8|34910.8|34943.3|34923.3|34923.3|34903.3|23
1658983800000|2022-07-28 04:50:00|34933.3|34913.3|34938.3|34918.3|34950.8|34930.8|34925.8|34905.8|13
1658984100000|2022-07-28 04:55:00|34937.1|34917.1|34935.8|34915.8|34954.6|34934.6|34933.3|34913.3|17
1658984400000|2022-07-28 05:00:00|34937.1|34917.1|34943.3|34923.3|34973.3|34953.3|34937.1|34917.1|78
1658984700000|2022-07-28 05:05:00|34944.6|34924.6|34885.8|34865.8|34945.8|34925.8|34885.8|34865.8|74
1658985000000|2022-07-28 05:10:00|34884.6|34864.6|34899.6|34879.6|34904.6|34884.6|34884.6|34864.6|33
1658985300000|2022-07-28 05:15:00|34898.3|34878.3|34899.6|34879.6|34903.3|34883.3|34888.3|34868.3|20
1658985600000|2022-07-28 05:20:00|34898.4|34878.4|34913.4|34893.4|34922.1|34902.1|34898.4|34878.4|30
1658985900000|2022-07-28 05:25:00|34914.6|34894.6|34938.4|34918.4|34944.6|34924.6|34913.4|34893.4|46
1658986200000|2022-07-28 05:30:00|34942.1|34922.1|35008.4|34988.4|35008.4|34988.4|34938.4|34918.4|142
1658986500000|2022-07-28 05:35:00|35003.4|34983.4|34927.1|34907.1|35005.9|34985.9|34924.6|34904.6|86
1658986800000|2022-07-28 05:40:00|34928.4|34908.4|34888.4|34868.4|34933.4|34913.4|34875.9|34855.9|123
1658987100000|2022-07-28 05:45:00|34889.6|34869.6|34963.4|34943.4|34975.9|34955.9|34889.6|34869.6|70
1658987400000|2022-07-28 05:50:00|34962.1|34942.1|34949.6|34929.6|34995.9|34975.9|34937.1|34917.1|89
1658987700000|2022-07-28 05:55:00|34948.4|34928.4|34958.4|34938.4|34968.4|34948.4|34938.4|34918.4|39
1658988000000|2022-07-28 06:00:00|34955.9|34935.9|34965.9|34945.9|35005.9|34985.9|34944.6|34924.6|102
1658988300000|2022-07-28 06:05:00|34963.4|34943.4|34963.4|34943.4|34999.7|34979.7|34953.4|34933.4|55
1658988600000|2022-07-28 06:10:00|34968.4|34948.4|34983.4|34963.4|34997.2|34977.2|34968.4|34948.4|48
1658988900000|2022-07-28 06:15:00|34984.7|34964.7|34983.4|34963.4|34990.9|34970.9|34963.4|34943.4|54
1658989200000|2022-07-28 06:20:00|34982.2|34962.2|34972.2|34952.2|35000.9|34980.9|34970.9|34950.9|61
1658989500000|2022-07-28 06:25:00|34973.4|34953.4|34990.9|34970.9|34995.9|34975.9|34957.2|34937.2|100
1658989800000|2022-07-28 06:30:00|34993.4|34973.4|34990.9|34970.9|35047.2|35027.2|34989.7|34969.7|116
1658990100000|2022-07-28 06:35:00|34988.4|34968.4|35083.5|35063.5|35091|35071|34983.4|34963.4|304
1658990400000|2022-07-28 06:40:00|35084.7|35064.7|35066|35046|35094.7|35074.7|35033.5|35013.5|306
1658990700000|2022-07-28 06:45:00|35078.5|35058.5|35121|35101|35131|35111|35041|35021|283
1658991000000|2022-07-28 06:50:00|35119.7|35099.7|35172.2|35152.2|35206|35186|35087.2|35067.2|401
1658991300000|2022-07-28 06:55:00|35171|35151|35198.5|35178.5|35204.8|35184.8|35136|35116|341
1658991600000|2022-07-28 07:00:00|35196|35176|35247.3|35227.3|35271|35251|35107.3|35087.3|357
1658991900000|2022-07-28 07:05:00|35246|35226|35219.8|35199.8|35316|35296|35206|35186|247
1658992200000|2022-07-28 07:10:00|35218.5|35198.5|35177.3|35157.3|35243.5|35223.5|35176|35156|133
1658992500000|2022-07-28 07:15:00|35178.5|35158.5|35171|35151|35213.5|35193.5|35161|35141|169
1658992800000|2022-07-28 07:20:00|35174.8|35154.8|35046|35026|35174.8|35154.8|35046|35026|331
1658993100000|2022-07-28 07:25:00|35043.5|35023.5|35091|35071|35096|35076|35018.5|34998.5|166
1658993400000|2022-07-28 07:30:00|35086|35066|35067.3|35047.3|35111|35091|35063.5|35043.5|123
1658993700000|2022-07-28 07:35:00|35068.5|35048.5|35017.3|34997.3|35073.6|35053.6|35017.3|34997.3|152
1658994000000|2022-07-28 07:40:00|35016.1|34996.1|35043.6|35023.6|35081.1|35061.1|35016.1|34996.1|114
1658994300000|2022-07-28 07:45:00|35044.8|35024.8|35081.1|35061.1|35091.1|35071.1|35033.5|35013.5|94
1658994600000|2022-07-28 07:50:00|35079.8|35059.8|35101.1|35081.1|35131.1|35111.1|35076.1|35056.1|112
1658994900000|2022-07-28 07:55:00|35099.8|35079.8|35134.8|35114.8|35141.1|35121.1|35099.8|35079.8|84
1658995200000|2022-07-28 08:00:00|35136.1|35116.1|35184.8|35164.8|35202.3|35182.3|35118.6|35098.6|166
1658995500000|2022-07-28 08:05:00|35191.1|35171.1|35078.6|35058.6|35206.1|35186.1|35066.1|35046.1|138
1658995800000|2022-07-28 08:10:00|35079.8|35059.8|35099.8|35079.8|35114.8|35094.8|35054.8|35034.8|92
1658996100000|2022-07-28 08:15:00|35098.6|35078.6|35062.3|35042.3|35103.6|35083.6|35061.1|35041.1|97
1658996400000|2022-07-28 08:20:00|35063.6|35043.6|35073.6|35053.6|35077.3|35057.3|35056.1|35036.1|64
1658996700000|2022-07-28 08:25:00|35076.1|35056.1|35041.1|35021.1|35076.1|35056.1|35031.1|35011.1|87
1658997000000|2022-07-28 08:30:00|35042.3|35022.3|34981.1|34961.1|35046.1|35026.1|34976.1|34956.1|228
1658997300000|2022-07-28 08:35:00|34983.6|34963.6|34956.1|34936.1|35006.1|34986.1|34949.9|34929.9|169
1658997600000|2022-07-28 08:40:00|34958.6|34938.6|35021.1|35001.1|35026.1|35006.1|34953.6|34933.6|318
1658997900000|2022-07-28 08:45:00|35019.8|34999.8|35017.4|34997.4|35026.1|35006.1|34997.4|34977.4|61
1658998200000|2022-07-28 08:50:00|35016.1|34996.1|34992.4|34972.4|35029.9|35009.9|34987.4|34967.4|41
1658998500000|2022-07-28 08:55:00|34993.6|34973.6|34988.6|34968.6|35013.6|34993.6|34974.9|34954.9|56
1658998800000|2022-07-28 09:00:00|34987.4|34967.4|34976.1|34956.1|34998.6|34978.6|34963.6|34943.6|79
1658999100000|2022-07-28 09:05:00|34978.6|34958.6|34937.4|34917.4|34978.6|34958.6|34898.6|34878.6|236
1658999400000|2022-07-28 09:10:00|34938.6|34918.6|34883.6|34863.6|34938.6|34918.6|34872.4|34852.4|129
1658999700000|2022-07-28 09:15:00|34882.4|34862.4|34889.9|34869.9|34908.6|34888.6|34882.4|34862.4|84
1659000000000|2022-07-28 09:20:00|34888.6|34868.6|34894.9|34874.9|34896.2|34876.2|34874.9|34854.9|106
1659000300000|2022-07-28 09:25:00|34893.7|34873.7|34907.4|34887.4|34933.7|34913.7|34893.7|34873.7|73
1659000600000|2022-07-28 09:30:00|34904.9|34884.9|34834.9|34814.9|34904.9|34884.9|34821.2|34801.2|169
1659000900000|2022-07-28 09:35:00|34836.2|34816.2|34843.7|34823.7|34846.2|34826.2|34796.2|34776.2|124
1659001200000|2022-07-28 09:40:00|34844.9|34824.9|34826.2|34806.2|34849.9|34829.9|34808.7|34788.7|78
1659001500000|2022-07-28 09:45:00|34827.4|34807.4|34787.4|34767.4|34843.7|34823.7|34778.7|34758.7|122
1659001800000|2022-07-28 09:50:00|34786.2|34766.2|34786.2|34766.2|34799.9|34779.9|34766.2|34746.2|146
1659002100000|2022-07-28 09:55:00|34794.9|34774.9|34786.2|34766.2|34794.9|34774.9|34762.4|34742.4|106
1659002400000|2022-07-28 10:00:00|34787.4|34767.4|34806.2|34786.2|34806.2|34786.2|34774.9|34754.9|139
1659002700000|2022-07-28 10:05:00|34808.7|34788.7|34793.7|34773.7|34826.2|34806.2|34788.7|34768.7|109
1659003000000|2022-07-28 10:10:00|34794.9|34774.9|34773.7|34753.7|34806.2|34786.2|34770|34750|90
1659003300000|2022-07-28 10:15:00|34776.2|34756.2|34813.7|34793.7|34851.2|34831.2|34771.2|34751.2|269
1659003600000|2022-07-28 10:20:00|34815|34795|34836.2|34816.2|34863.7|34843.7|34798.7|34778.7|69
1659003900000|2022-07-28 10:25:00|34835|34815|34853.7|34833.7|34856.2|34836.2|34821.2|34801.2|77
1659004200000|2022-07-28 10:30:00|34851.2|34831.2|34871.2|34851.2|34893.7|34873.7|34848.7|34828.7|144
1659004500000|2022-07-28 10:35:00|34870|34850|34870|34850|34885|34865|34850|34830|215
1659004800000|2022-07-28 10:40:00|34868.7|34848.7|34802.5|34782.5|34878.7|34858.7|34801.2|34781.2|144
1659005100000|2022-07-28 10:45:00|34803.7|34783.7|34802.5|34782.5|34813.7|34793.7|34787.5|34767.5|83
1659005400000|2022-07-28 10:50:00|34805|34785|34787.5|34767.5|34825|34805|34783.7|34763.7|117
1659005700000|2022-07-28 10:55:00|34786.2|34766.2|34801.3|34781.3|34806.3|34786.3|34776.3|34756.3|93
1659006000000|2022-07-28 11:00:00|34806.3|34786.3|34810|34790|34821.3|34801.3|34798.8|34778.8|71
1659006300000|2022-07-28 11:05:00|34811.3|34791.3|34813.8|34793.8|34822.5|34802.5|34788.8|34768.8|47
1659006600000|2022-07-28 11:10:00|34811.3|34791.3|34791.3|34771.3|34811.3|34791.3|34772.5|34752.5|120
1659006900000|2022-07-28 11:15:00|34793.8|34773.8|34808.8|34788.8|34833.8|34813.8|34793.8|34773.8|129
1659007200000|2022-07-28 11:20:00|34810|34790|34805|34785|34816.3|34796.3|34770|34750|138
1659007500000|2022-07-28 11:25:00|34806.3|34786.3|34795|34775|34818.8|34798.8|34783.8|34763.8|82
1659007800000|2022-07-28 11:30:00|34796.3|34776.3|34805|34785|34858.8|34838.8|34796.3|34776.3|166
1659008100000|2022-07-28 11:35:00|34806.3|34786.3|34811.3|34791.3|34835|34815|34801.3|34781.3|156
1659008400000|2022-07-28 11:40:00|34813.8|34793.8|34821.3|34801.3|34823.8|34803.8|34805.1|34785.1|46
1659008700000|2022-07-28 11:45:00|34823.8|34803.8|34845.1|34825.1|34845.1|34825.1|34807.6|34787.6|81
1659009000000|2022-07-28 11:50:00|34848.8|34828.8|34866.3|34846.3|34873.8|34853.8|34833.8|34813.8|136
1659009300000|2022-07-28 11:55:00|34863.8|34843.8|34840.1|34820.1|34870.1|34850.1|34825.1|34805.1|133
1659009600000|2022-07-28 12:00:00|34841.3|34821.3|34860.1|34840.1|34863.8|34843.8|34833.8|34813.8|159
1659009900000|2022-07-28 12:05:00|34861.3|34841.3|34837.6|34817.6|34891.3|34871.3|34828.8|34808.8|229
1659010200000|2022-07-28 12:10:00|34836.3|34816.3|34776.3|34756.3|34836.3|34816.3|34766.3|34746.3|501
1659010500000|2022-07-28 12:15:00|34778.8|34758.8|34856.3|34836.3|34857.6|34837.6|34685.1|34665.1|467
1659010800000|2022-07-28 12:20:00|34857.6|34837.6|34853.9|34833.9|34870.1|34850.1|34835.1|34815.1|276
1659011100000|2022-07-28 12:25:00|34848.9|34828.9|34862.6|34842.6|34863.9|34843.9|34821.4|34801.4|216
1659011400000|2022-07-28 12:30:00|34867.6|34847.6|34926.4|34906.4|34932.6|34912.6|34811.4|34791.4|487
1659011700000|2022-07-28 12:35:00|34923.9|34903.9|34895.1|34875.1|34945.1|34925.1|34881.4|34861.4|269
1659012000000|2022-07-28 12:40:00|34897.6|34877.6|34886.4|34866.4|34907.6|34887.6|34843.9|34823.9|293
1659012300000|2022-07-28 12:45:00|34885.1|34865.1|34941.4|34921.4|34961.4|34941.4|34883.9|34863.9|407
1659012600000|2022-07-28 12:50:00|34943.9|34923.9|34978.9|34958.9|34996.4|34976.4|34918.9|34898.9|298
1659012900000|2022-07-28 12:55:00|34976.4|34956.4|34926.4|34906.4|34978.9|34958.9|34897.6|34877.6|483
1659013200000|2022-07-28 13:00:00|34925.1|34905.1|34811.4|34791.4|34933.9|34913.9|34786.4|34766.4|717
1659013500000|2022-07-28 13:05:00|34810.2|34790.2|34851.4|34831.4|34876.4|34856.4|34786.4|34766.4|525
1659013800000|2022-07-28 13:10:00|34848.9|34828.9|34888.9|34868.9|34888.9|34868.9|34816.4|34796.4|363
1659014100000|2022-07-28 13:15:00|34890.2|34870.2|34950.2|34930.2|34966.4|34946.4|34875.2|34855.2|364
1659014400000|2022-07-28 13:20:00|34951.4|34931.4|35023.9|35003.9|35023.9|35003.9|34933.9|34913.9|512
1659014700000|2022-07-28 13:25:00|35030.2|35010.2|34938.9|34918.9|35033.9|35013.9|34937.7|34917.7|339
1659015000000|2022-07-28 13:30:00|34937.7|34917.7|34991.4|34971.4|35010.2|34990.2|34926.4|34906.4|344
1659015300000|2022-07-28 13:35:00|34993.9|34973.9|35046.5|35026.5|35121.5|35101.5|34985.2|34965.2|499
1659015600000|2022-07-28 13:40:00|35044|35024|34942.7|34922.7|35082.7|35062.7|34929|34909|508
1659015900000|2022-07-28 13:45:00|34944|34924|34851.5|34831.5|34976.5|34956.5|34846.5|34826.5|667
1659016200000|2022-07-28 13:50:00|34852.7|34832.7|34716.5|34696.5|34862.7|34842.7|34645.2|34625.2|1011
1659016500000|2022-07-28 13:55:00|34717.7|34697.7|34789|34769|34804|34784|34695.2|34675.2|753
1659016800000|2022-07-28 14:00:00|34791.5|34771.5|34799|34779|34841.5|34821.5|34771.5|34751.5|378
1659017100000|2022-07-28 14:05:00|34796.5|34776.5|34759|34739|34799|34779|34661.5|34641.5|743
1659017400000|2022-07-28 14:10:00|34760.3|34740.3|34774|34754|34787.8|34767.8|34751.5|34731.5|449
1659017700000|2022-07-28 14:15:00|34772.8|34752.8|34759|34739|34794|34774|34751.5|34731.5|546
1659018000000|2022-07-28 14:20:00|34756.5|34736.5|34666.5|34646.5|34766.5|34746.5|34626.5|34606.5|775
1659018300000|2022-07-28 14:25:00|34669|34649|34666.5|34646.5|34670.3|34650.3|34594|34574|556
1659018600000|2022-07-28 14:30:00|34667.8|34647.8|34726.5|34706.5|34749|34729|34644|34624|507
1659018900000|2022-07-28 14:35:00|34722.8|34702.8|34792.8|34772.8|34806.5|34786.5|34714|34694|400
1659019200000|2022-07-28 14:40:00|34795.3|34775.3|34797.8|34777.8|34799.1|34779.1|34707.8|34687.8|314
1659019500000|2022-07-28 14:45:00|34799.1|34779.1|34841.6|34821.6|34850.3|34830.3|34776.6|34756.6|427
1659019800000|2022-07-28 14:50:00|34842.8|34822.8|34801.6|34781.6|34847.8|34827.8|34785.3|34765.3|357
1659020100000|2022-07-28 14:55:00|34800.3|34780.3|34774.1|34754.1|34804.1|34784.1|34746.6|34726.6|413
1659020400000|2022-07-28 15:00:00|34772.8|34752.8|34797.8|34777.8|34806.6|34786.6|34739.1|34719.1|550
1659020700000|2022-07-28 15:05:00|34799.1|34779.1|34814.1|34794.1|34832.8|34812.8|34782.8|34762.8|371
1659021000000|2022-07-28 15:10:00|34812.8|34792.8|34815.3|34795.3|34849.1|34829.1|34785.3|34765.3|337
1659021300000|2022-07-28 15:15:00|34816.6|34796.6|34795.3|34775.3|34862.8|34842.8|34784.1|34764.1|354
1659021600000|2022-07-28 15:20:00|34796.6|34776.6|34897.9|34877.9|34906.6|34886.6|34769.1|34749.1|339
1659021900000|2022-07-28 15:25:00|34896.6|34876.6|34901.6|34881.6|34914.1|34894.1|34864.1|34844.1|398
1659022200000|2022-07-28 15:30:00|34899.1|34879.1|34877.9|34857.9|34915.4|34895.4|34857.8|34837.8|304
1659022500000|2022-07-28 15:35:00|34876.6|34856.6|34887.9|34867.9|34894.1|34874.1|34840.4|34820.4|265
1659022800000|2022-07-28 15:40:00|34889.1|34869.1|34911.6|34891.6|34950.4|34930.4|34889.1|34869.1|335
1659023100000|2022-07-28 15:45:00|34914.1|34894.1|34944.1|34924.1|34944.1|34924.1|34886.6|34866.6|437
1659023400000|2022-07-28 15:50:00|34942.9|34922.9|34949.1|34929.1|34981.6|34961.6|34942.9|34922.9|298
1659023700000|2022-07-28 15:55:00|34950.4|34930.4|34929.1|34909.1|34959.1|34939.1|34914.1|34894.1|263
1659024000000|2022-07-28 16:00:00|34926.6|34906.6|34835.4|34815.4|34932.9|34912.9|34827.9|34807.9|431
1659024300000|2022-07-28 16:05:00|34834.2|34814.2|34791.7|34771.7|34839.2|34819.2|34760.4|34740.4|1092
1659024600000|2022-07-28 16:10:00|34792.9|34772.9|34836.7|34816.7|34839.2|34819.2|34780.4|34760.4|397
1659024900000|2022-07-28 16:15:00|34835.5|34815.5|34741.7|34721.7|34835.5|34815.5|34741.7|34721.7|285
1659025200000|2022-07-28 16:20:00|34739.2|34719.2|34766.7|34746.7|34776.7|34756.7|34728|34708|331
1659025500000|2022-07-28 16:25:00|34765.5|34745.5|34796.7|34776.7|34796.7|34776.7|34761.7|34741.7|513
1659025800000|2022-07-28 16:30:00|34793|34773|34781.7|34761.7|34809.2|34789.2|34776.7|34756.7|252
1659026100000|2022-07-28 16:35:00|34779.2|34759.2|34801.7|34781.7|34801.7|34781.7|34776.7|34756.7|229
1659026400000|2022-07-28 16:40:00|34800.5|34780.5|34784.3|34764.3|34801.7|34781.7|34781.8|34761.8|160
1659026700000|2022-07-28 16:45:00|34783|34763|34798|34778|34811.8|34791.8|34778|34758|303
1659027000000|2022-07-28 16:50:00|34794.3|34774.3|34784.3|34764.3|34799.3|34779.3|34749.3|34729.3|332
1659027300000|2022-07-28 16:55:00|34785.5|34765.5|34841.8|34821.8|34841.8|34821.8|34779.3|34759.3|1440
1659027600000|2022-07-28 17:00:00|34840.5|34820.5|34771.8|34751.8|34840.5|34820.5|34756.8|34736.8|405
1659027900000|2022-07-28 17:05:00|34770.5|34750.5|34781.8|34761.8|34781.8|34761.8|34749.3|34729.3|152
1659028200000|2022-07-28 17:10:00|34780.5|34760.5|34825.5|34805.5|34833|34813|34769.3|34749.3|129
1659028500000|2022-07-28 17:15:00|34828|34808|34830.5|34810.5|34834.3|34814.3|34815.6|34795.6|51
1659028800000|2022-07-28 17:20:00|34829.3|34809.3|34829.3|34809.3|34835.6|34815.6|34816.8|34796.8|30
1659029100000|2022-07-28 17:25:00|34830.6|34810.6|34823.1|34803.1|34831.8|34811.8|34814.3|34794.3|47
1659029400000|2022-07-28 17:30:00|34821.8|34801.8|34819.3|34799.3|34823.1|34803.1|34813.1|34793.1|63
1659029700000|2022-07-28 17:35:00|34820.6|34800.6|34805.6|34785.6|34824.3|34804.3|34805.6|34785.6|60
1659030000000|2022-07-28 17:40:00|34803.1|34783.1|34829.3|34809.3|34833.1|34813.1|34803.1|34783.1|74
1659030300000|2022-07-28 17:45:00|34826.8|34806.8|34821.8|34801.8|34833.1|34813.1|34803.1|34783.1|38
1659030600000|2022-07-28 17:50:00|34818.1|34798.1|34831.8|34811.8|34836.8|34816.8|34816.8|34796.8|44
1659030900000|2022-07-28 17:55:00|34826.8|34806.8|34829.3|34809.3|34830.6|34810.6|34814.3|34794.3|59
1659031200000|2022-07-28 18:00:00|34828.1|34808.1|34831.9|34811.9|34836.9|34816.9|34823.1|34803.1|38
1659031500000|2022-07-28 18:05:00|34834.4|34814.4|34823.1|34803.1|34836.9|34816.9|34811.9|34791.9|51
1659031800000|2022-07-28 18:10:00|34821.9|34801.9|34824.4|34804.4|34824.4|34804.4|34814.4|34794.4|24
1659032100000|2022-07-28 18:15:00|34823.2|34803.2|34829.4|34809.4|34833.1|34813.1|34818.1|34798.1|22
1659032400000|2022-07-28 18:20:00|34830.7|34810.7|34816.9|34796.9|34833.1|34813.1|34811.9|34791.9|38
1659032700000|2022-07-28 18:25:00|34815.6|34795.6|34825.6|34805.6|34825.6|34805.6|34809.4|34789.4|45
1659033000000|2022-07-28 18:30:00|34824.4|34804.4|34831.9|34811.9|34835.6|34815.6|34814.4|34794.4|55
1659033300000|2022-07-28 18:35:00|34834.4|34814.4|34828.1|34808.1|34838.2|34818.2|34825.6|34805.6|57
1659033600000|2022-07-28 18:40:00|34826.9|34806.9|34825.7|34805.7|34834.4|34814.4|34821.9|34801.9|19
1659033900000|2022-07-28 18:45:00|34824.4|34804.4|34836.9|34816.9|34838.2|34818.2|34824.4|34804.4|52
1659034200000|2022-07-28 18:50:00|34838.2|34818.2|34896.9|34876.9|34899.4|34879.4|34834.4|34814.4|124
1659034500000|2022-07-28 18:55:00|34894.4|34874.4|34918.2|34898.2|34918.2|34898.2|34881.9|34861.9|70
1659034800000|2022-07-28 19:00:00|34914.5|34894.5|34914.5|34894.5|34918.2|34898.2|34910.7|34890.7|47
1659035100000|2022-07-28 19:05:00|34917|34897|34909.5|34889.5|34918.2|34898.2|34899.5|34879.5|96
1659035400000|2022-07-28 19:10:00|34908.2|34888.2|34900.7|34880.7|34913.2|34893.2|34891.9|34871.9|22
1659035700000|2022-07-28 19:15:00|34902|34882|34892|34872|34903.2|34883.2|34882|34862|43
1659036000000|2022-07-28 19:20:00|34893.2|34873.2|34903.2|34883.2|34905.7|34885.7|34893.2|34873.2|34
1659036300000|2022-07-28 19:25:00|34905.7|34885.7|34913.2|34893.2|34913.2|34893.2|34903.2|34883.2|7
1659036600000|2022-07-28 19:30:00|34914.5|34894.5|34909.5|34889.5|34915.8|34895.8|34907|34887|44
1659036900000|2022-07-28 19:35:00|34910.7|34890.7|34899.5|34879.5|34917|34897|34894.5|34874.5|66
1659037200000|2022-07-28 19:40:00|34900.7|34880.7|34899.5|34879.5|34902|34882|34887|34867|18
1659037500000|2022-07-28 19:45:00|34902|34882|34912|34892|34914.5|34894.5|34897|34877|51
1659037800000|2022-07-28 19:50:00|34909.5|34889.5|34917|34897|34917|34897|34909.5|34889.5|41
1659038100000|2022-07-28 19:55:00|34912|34892|34914.5|34894.5|34917|34897|34894.5|34874.5|71
1659038400000|2022-07-28 20:00:00|34915.7|34895.7|34949.5|34929.5|34952|34932|34909.5|34889.5|118
1659038700000|2022-07-28 20:05:00|34948.3|34928.3|34935.8|34915.8|34948.3|34928.3|34932|34912|83
1659039000000|2022-07-28 20:10:00|34934.5|34914.5|34937|34917|34937|34917|34924.5|34904.5|26
1659039300000|2022-07-28 20:15:00|34935.8|34915.8|34949.5|34929.5|34949.5|34929.5|34932|34912|10
1659039600000|2022-07-28 20:20:00|34950.8|34930.8|34949.5|34929.5|34950.8|34930.8|34945.8|34925.8|15
1659039900000|2022-07-28 20:25:00|34950.8|34930.8|34985.8|34965.8|34985.8|34965.8|34949.5|34929.5|49
1659040200000|2022-07-28 20:30:00|34984.6|34964.6|34970.8|34950.8|34992.1|34972.1|34962.1|34942.1|48
1659040500000|2022-07-28 20:35:00|34972.1|34952.1|35004.6|34984.6|35009.6|34989.6|34969.6|34949.6|29
1659040800000|2022-07-28 20:40:00|35003.3|34983.3|34999.6|34979.6|35008.3|34988.3|34987.1|34967.1|22
1659041100000|2022-07-28 20:45:00|35002.1|34982.1|35009.6|34989.6|35012.1|34992.1|34997.1|34977.1|33
1659041400000|2022-07-28 20:50:00|35010.8|34990.8|35014.6|34994.6|35015.8|34995.8|35009.6|34989.6|23
1659041700000|2022-07-28 20:55:00|35009.6|34989.6|35013.4|34993.4|35017.1|34997.1|35009.6|34989.6|63
1659045600000|2022-07-28 22:00:00|34999.5|34979.5|35010.9|34990.9|35034.7|35014.7|34989.7|34969.7|67
1659045900000|2022-07-28 22:05:00|35009.7|34989.7|35016|34996|35016|34996|34997.2|34977.2|181
1659046200000|2022-07-28 22:10:00|35014.7|34994.7|35027.2|35007.2|35029.7|35009.7|35003.5|34983.5|51
1659046500000|2022-07-28 22:15:00|35025.9|35005.9|35023.5|35003.5|35037.2|35017.2|35021|35001|12
1659046800000|2022-07-28 22:20:00|35021|35001|35009.7|34989.7|35021|35001|35009.7|34989.7|5
1659047100000|2022-07-28 22:25:00|35006|34986|35004.7|34984.7|35006|34986|35002.2|34982.2|13
1659047400000|2022-07-28 22:30:00|35008.5|34988.5|35003.5|34983.5|35012.2|34992.2|35003.5|34983.5|6
1659047700000|2022-07-28 22:35:00|35001|34981|35004.7|34984.7|35009.7|34989.7|34997.2|34977.2|11
1659048000000|2022-07-28 22:40:00|35001|34981|35014.7|34994.7|35014.7|34994.7|35001|34981|7
1659048300000|2022-07-28 22:45:00|35009.7|34989.7|35004.8|34984.8|35009.8|34989.8|35001|34981|8
1659048600000|2022-07-28 22:50:00|35007.3|34987.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|15
1659048900000|2022-07-28 22:55:00|35003.5|34983.5|35008.5|34988.5|35009.8|34989.8|34999.8|34979.8|8
1659049200000|2022-07-28 23:00:00|35006|34986|35014.8|34994.8|35014.8|34994.8|35004.8|34984.8|8
1659049500000|2022-07-28 23:05:00|35012.3|34992.3|35004.8|34984.8|35014.8|34994.8|35004.8|34984.8|6
1659049800000|2022-07-28 23:10:00|35003.6|34983.6|34994.8|34974.8|35004.8|34984.8|34984.8|34964.8|49
1659050100000|2022-07-28 23:15:00|34996|34976|34999.8|34979.8|34999.8|34979.8|34989.8|34969.8|7
1659050400000|2022-07-28 23:20:00|35002.3|34982.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|14
1659050700000|2022-07-28 23:25:00|35007.3|34987.3|35009.8|34989.8|35014.8|34994.8|35007.3|34987.3|14
1659051000000|2022-07-28 23:30:00|35012.3|34992.3|35007.3|34987.3|35012.3|34992.3|35007.3|34987.3|4
1659051300000|2022-07-28 23:35:00|35004.8|34984.8|35004.8|34984.8|35009.8|34989.8|35003.6|34983.6|14
1659051600000|2022-07-28 23:40:00|35003.6|34983.6|35009.8|34989.8|35012.3|34992.3|35002.3|34982.3|12
1659051900000|2022-07-28 23:45:00|35012.3|34992.3|35017.3|34997.3|35017.3|34997.3|35012.3|34992.3|6
1659052200000|2022-07-28 23:50:00|35014.8|34994.8|35019.8|34999.8|35019.8|34999.8|35009.8|34989.8|11
1659052500000|2022-07-28 23:55:00|35016.1|34996.1|35007.4|34987.4|35017.3|34997.3|35002.3|34982.3|29
1659052800000|2022-07-29 00:00:00|35006.1|34986.1|34979.9|34959.9|35006.1|34986.1|34921.1|34901.1|181
1659053100000|2022-07-29 00:05:00|34974.9|34954.9|35034.9|35014.9|35037.4|35017.4|34958.6|34938.6|94
1659053400000|2022-07-29 00:10:00|35039.9|35019.9|35042.4|35022.4|35087.4|35067.4|35039.9|35019.9|169
1659053700000|2022-07-29 00:15:00|35043.6|35023.6|35063.6|35043.6|35064.9|35044.9|35039.9|35019.9|70
1659054000000|2022-07-29 00:20:00|35066.1|35046.1|35037.3|35017.3|35068.6|35048.6|35036.1|35016.1|46
1659054300000|2022-07-29 00:25:00|35038.6|35018.6|35011.1|34991.1|35039.9|35019.9|35011.1|34991.1|70
1659054600000|2022-07-29 00:30:00|35008.6|34988.6|35023.6|35003.6|35038.6|35018.6|35007.4|34987.4|52
1659054900000|2022-07-29 00:35:00|35021.2|35001.2|35023.6|35003.6|35029.9|35009.9|35008.6|34988.6|48
1659055200000|2022-07-29 00:40:00|35021.1|35001.1|34982.5|34962.5|35021.1|35001.1|34982.5|34962.5|50
1659055500000|2022-07-29 00:45:00|34984.9|34964.9|35006.1|34986.1|35006.1|34986.1|34979.9|34959.9|17
1659055800000|2022-07-29 00:50:00|35008.6|34988.6|35027.4|35007.4|35027.4|35007.4|35006.1|34986.1|35
1659056100000|2022-07-29 00:55:00|35031.2|35011.2|35034.9|35014.9|35039.9|35019.9|35023.7|35003.7|61
1659056400000|2022-07-29 01:00:00|35033.7|35013.7|34941.2|34921.2|35033.7|35013.7|34939.9|34919.9|326
1659056700000|2022-07-29 01:05:00|34937.4|34917.4|34918.7|34898.7|34951.2|34931.2|34891.2|34871.2|143
1659057000000|2022-07-29 01:10:00|34917.4|34897.4|35006.2|34986.2|35012.4|34992.4|34917.4|34897.4|112
1659057300000|2022-07-29 01:15:00|35007.4|34987.4|34943.7|34923.7|35018.7|34998.7|34943.7|34923.7|78
1659057600000|2022-07-29 01:20:00|34944.9|34924.9|34914.9|34894.9|34978.7|34958.7|34909.9|34889.9|74
1659057900000|2022-07-29 01:25:00|34916.2|34896.2|34947.4|34927.4|34956.2|34936.2|34891.2|34871.2|92
1659058200000|2022-07-29 01:30:00|34946.2|34926.2|34953.7|34933.7|34969.9|34949.9|34921.2|34901.2|64
1659058500000|2022-07-29 01:35:00|34956.2|34936.2|34976.2|34956.2|34992.4|34972.4|34952.4|34932.4|79
1659058800000|2022-07-29 01:40:00|34975|34955|34963.7|34943.7|34983.7|34963.7|34962.4|34942.4|44
1659059100000|2022-07-29 01:45:00|34962.5|34942.5|34932.5|34912.5|34962.5|34942.5|34886.2|34866.2|171
1659059400000|2022-07-29 01:50:00|34933.7|34913.7|34912.5|34892.5|34956.2|34936.2|34897.5|34877.5|55
1659059700000|2022-07-29 01:55:00|34908.7|34888.7|34933.7|34913.7|34938.7|34918.7|34896.2|34876.2|63
1659060000000|2022-07-29 02:00:00|34936.2|34916.2|34913.8|34893.8|34951.2|34931.2|34885|34865|38
1659060300000|2022-07-29 02:05:00|34918.8|34898.8|34903.8|34883.8|34925|34905|34900|34880|53
1659060600000|2022-07-29 02:10:00|34902.5|34882.5|34840|34820|34906.3|34886.3|34822.5|34802.5|162
1659060900000|2022-07-29 02:15:00|34837.5|34817.5|34820|34800|34840|34820|34806.3|34786.3|98
1659061200000|2022-07-29 02:20:00|34821.3|34801.3|34818.8|34798.8|34823.8|34803.8|34781.3|34761.3|104
1659061500000|2022-07-29 02:25:00|34815.1|34795.1|34796.3|34776.3|34815.1|34795.1|34787.6|34767.6|47
1659061800000|2022-07-29 02:30:00|34795.1|34775.1|34758.9|34738.9|34795.1|34775.1|34713.9|34693.9|309
1659062100000|2022-07-29 02:35:00|34755.2|34735.2|34770.1|34750.1|34776.4|34756.4|34712.7|34692.7|164
1659062400000|2022-07-29 02:40:00|34767.6|34747.6|34767.6|34747.6|34792.6|34772.6|34756.4|34736.4|70
1659062700000|2022-07-29 02:45:00|34771.4|34751.4|34767.6|34747.6|34777.6|34757.6|34726.4|34706.4|134
1659063000000|2022-07-29 02:50:00|34765.1|34745.1|34767.6|34747.6|34787.6|34767.6|34758.9|34738.9|72
1659063300000|2022-07-29 02:55:00|34768.9|34748.9|34792.7|34772.7|34807.6|34787.6|34760.2|34740.2|91
1659063600000|2022-07-29 03:00:00|34791.4|34771.4|34841.4|34821.4|34852.6|34832.6|34787.7|34767.7|94
1659063900000|2022-07-29 03:05:00|34842.6|34822.6|34801.4|34781.4|34843.9|34823.9|34771.4|34751.4|75
1659064200000|2022-07-29 03:10:00|34798.9|34778.9|34766.4|34746.4|34798.9|34778.9|34737.7|34717.7|62
1659064500000|2022-07-29 03:15:00|34765.1|34745.1|34773.9|34753.9|34795.1|34775.1|34751.4|34731.4|62
1659064800000|2022-07-29 03:20:00|34771.4|34751.4|34753.9|34733.9|34790.1|34770.1|34751.4|34731.4|60
1659065100000|2022-07-29 03:25:00|34755.1|34735.1|34780.1|34760.1|34792.6|34772.6|34752.6|34732.6|63
1659065400000|2022-07-29 03:30:00|34781.4|34761.4|34750.2|34730.2|34785.1|34765.1|34747.7|34727.7|23
1659065700000|2022-07-29 03:35:00|34745.2|34725.2|34757.7|34737.7|34757.7|34737.7|34732.7|34712.7|38
1659066000000|2022-07-29 03:40:00|34758.9|34738.9|34695.2|34675.2|34758.9|34738.9|34695.2|34675.2|87
1659066300000|2022-07-29 03:45:00|34700.2|34680.2|34726.4|34706.4|34727.6|34707.6|34685.2|34665.2|66
1659066600000|2022-07-29 03:50:00|34728.9|34708.9|34801.4|34781.4|34801.4|34781.4|34727.7|34707.7|56
1659066900000|2022-07-29 03:55:00|34805.1|34785.1|34803.9|34783.9|34808.9|34788.9|34788.9|34768.9|27
1659067200000|2022-07-29 04:00:00|34801.4|34781.4|34818.9|34798.9|34818.9|34798.9|34798.9|34778.9|25
1659067500000|2022-07-29 04:05:00|34821.4|34801.4|34823.9|34803.9|34826.4|34806.4|34805.2|34785.2|18
1659067800000|2022-07-29 04:10:00|34828.9|34808.9|34857.7|34837.7|34857.7|34837.7|34828.9|34808.9|24
1659068100000|2022-07-29 04:15:00|34858.9|34838.9|34857.7|34837.7|34858.9|34838.9|34847.7|34827.7|20
1659068400000|2022-07-29 04:20:00|34858.9|34838.9|34853.9|34833.9|34862.6|34842.6|34853.9|34833.9|18
1659068700000|2022-07-29 04:25:00|34855.2|34835.2|34829|34809|34858.9|34838.9|34825.2|34805.2|21
1659069000000|2022-07-29 04:30:00|34826.5|34806.5|34812.7|34792.7|34829|34809|34807.7|34787.7|19
1659069300000|2022-07-29 04:35:00|34816.4|34796.4|34809|34789|34816.4|34796.4|34804|34784|13
1659069600000|2022-07-29 04:40:00|34806.5|34786.5|34796.5|34776.5|34806.5|34786.5|34786.5|34766.5|22
1659069900000|2022-07-29 04:45:00|34801.4|34781.4|34814|34794|34819|34799|34801.4|34781.4|16
1659070200000|2022-07-29 04:50:00|34816.5|34796.5|34809|34789|34837.7|34817.7|34806.5|34786.5|34
1659070500000|2022-07-29 04:55:00|34811.5|34791.5|34807.8|34787.8|34812.8|34792.8|34787.7|34767.7|37
1659070800000|2022-07-29 05:00:00|34805.3|34785.3|34810.2|34790.2|34820.3|34800.3|34787.8|34767.8|44
1659071100000|2022-07-29 05:05:00|34813.9|34793.9|34786.5|34766.5|34814|34794|34777.8|34757.8|62
1659071400000|2022-07-29 05:10:00|34787.7|34767.7|34776.5|34756.5|34801.5|34781.5|34766.5|34746.5|44
1659071700000|2022-07-29 05:15:00|34775.3|34755.3|34809|34789|34811.5|34791.5|34762.8|34742.8|30
1659072000000|2022-07-29 05:20:00|34810.3|34790.3|34822.8|34802.8|34840.3|34820.3|34807.8|34787.8|50
1659072300000|2022-07-29 05:25:00|34820.3|34800.3|34815.3|34795.3|34832.7|34812.7|34811.6|34791.6|22
1659072600000|2022-07-29 05:30:00|34810.3|34790.3|34907.8|34887.8|34907.8|34887.8|34805.3|34785.3|196
1659072900000|2022-07-29 05:35:00|34906.5|34886.5|34885.3|34865.3|34921.5|34901.5|34856.5|34836.5|163
1659073200000|2022-07-29 05:40:00|34884|34864|34875.3|34855.3|34891.6|34871.6|34856.6|34836.6|76
1659073500000|2022-07-29 05:45:00|34876.6|34856.6|34866.5|34846.5|34881.6|34861.6|34850.3|34830.3|49
1659073800000|2022-07-29 05:50:00|34869.1|34849.1|34864.1|34844.1|34881.6|34861.6|34859.1|34839.1|61
1659074100000|2022-07-29 05:55:00|34860.4|34840.4|34855.3|34835.3|34860.4|34840.4|34839.1|34819.1|54
1659074400000|2022-07-29 06:00:00|34859.1|34839.1|34860.3|34840.3|34864|34844|34829.1|34809.1|70
1659074700000|2022-07-29 06:05:00|34859.1|34839.1|34832.8|34812.8|34862.8|34842.8|34810.3|34790.3|69
1659075000000|2022-07-29 06:10:00|34829.1|34809.1|34856.5|34836.5|34880.2|34860.2|34822.8|34802.8|136
1659075300000|2022-07-29 06:15:00|34855.3|34835.3|34839.1|34819.1|34855.3|34835.3|34815.3|34795.3|90
1659075600000|2022-07-29 06:20:00|34840.3|34820.3|34934.1|34914.1|34934.1|34914.1|34829.1|34809.1|143
1659075900000|2022-07-29 06:25:00|34935.3|34915.3|35052.8|35032.8|35076.5|35056.5|34935.3|34915.3|425
1659076200000|2022-07-29 06:30:00|35054.1|35034.1|35062.8|35042.8|35069.1|35049.1|35025.3|35005.3|192
1659076500000|2022-07-29 06:35:00|35064.1|35044.1|35094.1|35074.1|35109.1|35089.1|35064.1|35044.1|299
1659076800000|2022-07-29 06:40:00|35089.1|35069.1|35155.4|35135.4|35191.6|35171.6|35089.1|35069.1|365
1659077100000|2022-07-29 06:45:00|35157.9|35137.9|35161.6|35141.6|35207.9|35187.9|35137.9|35117.9|300
1659077400000|2022-07-29 06:50:00|35159.1|35139.1|35157.9|35137.9|35197.9|35177.9|35145.4|35125.4|207
1659077700000|2022-07-29 06:55:00|35156.7|35136.7|35184.2|35164.2|35216.7|35196.7|35156.7|35136.7|172
1659078000000|2022-07-29 07:00:00|35181.7|35161.7|35149.2|35129.2|35191.7|35171.7|35079.1|35059.1|258
1659078300000|2022-07-29 07:05:00|35147.9|35127.9|35150.5|35130.5|35244.2|35224.2|35135.4|35115.4|171
1659078600000|2022-07-29 07:10:00|35149.2|35129.2|35119.2|35099.2|35176.7|35156.7|35106.7|35086.7|123
1659078900000|2022-07-29 07:15:00|35115.5|35095.5|35154.2|35134.2|35220.5|35200.5|35095.5|35075.5|295
1659079200000|2022-07-29 07:20:00|35156.7|35136.7|35282.9|35262.9|35282.9|35262.9|35144.2|35124.2|140
1659079500000|2022-07-29 07:25:00|35281.7|35261.7|35272.9|35252.9|35317.9|35297.9|35245.4|35225.4|229
1659079800000|2022-07-29 07:30:00|35270.4|35250.4|35262.9|35242.9|35322.9|35302.9|35261.6|35241.6|179
1659080100000|2022-07-29 07:35:00|35264.2|35244.2|35262.9|35242.9|35311.7|35291.7|35256.7|35236.7|96
1659080400000|2022-07-29 07:40:00|35257.9|35237.9|35262.9|35242.9|35302.9|35282.9|35257.9|35237.9|90
1659080700000|2022-07-29 07:45:00|35261.7|35241.7|35302.9|35282.9|35325.4|35305.4|35237.9|35217.9|93
1659081000000|2022-07-29 07:50:00|35301.7|35281.7|35294.2|35274.2|35326.7|35306.7|35284.2|35264.2|61
1659081300000|2022-07-29 07:55:00|35292.9|35272.9|35370.4|35350.4|35381.7|35361.7|35289.2|35269.2|120
1659081600000|2022-07-29 08:00:00|35374.2|35354.2|35345.4|35325.4|35392.8|35372.8|35339.2|35319.2|249
1659081900000|2022-07-29 08:05:00|35344.2|35324.2|35351.7|35331.7|35391.7|35371.7|35334.3|35314.3|130
1659082200000|2022-07-29 08:10:00|35346.7|35326.7|35251.7|35231.7|35347.8|35327.8|35251.7|35231.7|176
1659082500000|2022-07-29 08:15:00|35249.2|35229.2|35251.7|35231.7|35274.2|35254.2|35229.2|35209.2|136
1659082800000|2022-07-29 08:20:00|35252.9|35232.9|35256.7|35236.7|35285.4|35265.4|35241.7|35221.7|64
1659083100000|2022-07-29 08:25:00|35253|35233|35226.7|35206.7|35271.7|35251.7|35216.8|35196.8|47
1659083400000|2022-07-29 08:30:00|35231.7|35211.7|35196.7|35176.7|35231.7|35211.7|35176.7|35156.7|121
1659083700000|2022-07-29 08:35:00|35194.2|35174.2|35202.9|35182.9|35231.7|35211.7|35169.2|35149.2|97
1659084000000|2022-07-29 08:40:00|35199.3|35179.3|35232.9|35212.9|35242.9|35222.9|35177.9|35157.9|597
1659084300000|2022-07-29 08:45:00|35231.7|35211.7|35207.9|35187.9|35242.9|35222.9|35202.9|35182.9|61
1659084600000|2022-07-29 08:50:00|35202.9|35182.9|35226.6|35206.6|35236.6|35216.6|35185.4|35165.4|99
1659084900000|2022-07-29 08:55:00|35227.8|35207.8|35290.4|35270.4|35297.9|35277.9|35226.6|35206.6|92
1659085200000|2022-07-29 09:00:00|35286.6|35266.6|35264.1|35244.1|35337.8|35317.8|35264.1|35244.1|132
1659085500000|2022-07-29 09:05:00|35259.1|35239.1|35241.6|35221.6|35259.1|35239.1|35225.4|35205.4|84
1659085800000|2022-07-29 09:10:00|35239.1|35219.1|35260.3|35240.3|35282.8|35262.8|35219.1|35199.1|67
1659086100000|2022-07-29 09:15:00|35259.1|35239.1|35205.3|35185.3|35259.1|35239.1|35195.3|35175.3|127
1659086400000|2022-07-29 09:20:00|35202.9|35182.9|35167.8|35147.8|35210.3|35190.3|35132.8|35112.8|121
1659086700000|2022-07-29 09:25:00|35165.3|35145.3|35195.4|35175.4|35202.9|35182.9|35155.3|35135.3|88
1659087000000|2022-07-29 09:30:00|35192.9|35172.9|35207.9|35187.9|35235.4|35215.4|35187.9|35167.9|73
1659087300000|2022-07-29 09:35:00|35194.1|35174.1|35195.4|35175.4|35195.4|35175.4|35182.9|35162.9|120
1659087600000|2022-07-29 09:40:00|35194.1|35174.1|35207.9|35187.9|35209.2|35189.2|35181.7|35161.7|46
1659087900000|2022-07-29 09:45:00|35205.4|35185.4|35191.7|35171.7|35205.4|35185.4|35185.4|35165.4|36
1659088200000|2022-07-29 09:50:00|35190.4|35170.4|35182.8|35162.8|35195.4|35175.4|35144.1|35124.1|218
1659088500000|2022-07-29 09:55:00|35184|35164|35207.8|35187.8|35210.2|35190.2|35165.3|35145.3|106
1659088800000|2022-07-29 10:00:00|35210.3|35190.3|35192.8|35172.8|35216.6|35196.6|35160.3|35140.3|44
1659089100000|2022-07-29 10:05:00|35189.1|35169.1|35171.5|35151.5|35196.5|35176.5|35171.5|35151.5|60
1659089400000|2022-07-29 10:10:00|35172.8|35152.8|35177.8|35157.8|35197.8|35177.8|35165.3|35145.3|64
1659089700000|2022-07-29 10:15:00|35184.1|35164.1|35147.8|35127.8|35184.1|35164.1|35136.6|35116.6|72
1659090000000|2022-07-29 10:20:00|35149.1|35129.1|35167.8|35147.8|35179.1|35159.1|35146.6|35126.6|91
1659090300000|2022-07-29 10:25:00|35170.3|35150.3|35160.3|35140.3|35190.3|35170.3|35142.8|35122.8|51
1659090600000|2022-07-29 10:30:00|35157.8|35137.8|35196.6|35176.6|35200.3|35180.3|35157.8|35137.8|64
1659090900000|2022-07-29 10:35:00|35195.4|35175.4|35216.6|35196.6|35230.4|35210.4|35192.9|35172.9|89
1659091200000|2022-07-29 10:40:00|35215.4|35195.4|35210.4|35190.4|35247.9|35227.9|35210.4|35190.4|142
1659091500000|2022-07-29 10:45:00|35214.2|35194.2|35226.7|35206.7|35230.4|35210.4|35210.4|35190.4|69
1659091800000|2022-07-29 10:50:00|35225.4|35205.4|35192.9|35172.9|35237.8|35217.8|35189.2|35169.2|339
1659092100000|2022-07-29 10:55:00|35190.4|35170.4|35222.9|35202.9|35242.9|35222.9|35190.4|35170.4|55
1659092400000|2022-07-29 11:00:00|35220.4|35200.4|35166.6|35146.6|35220.4|35200.4|35166.6|35146.6|71
1659092700000|2022-07-29 11:05:00|35169.1|35149.1|35187.9|35167.9|35200.4|35180.4|35160.4|35140.4|134
1659093000000|2022-07-29 11:10:00|35189.1|35169.1|35140.4|35120.4|35192.9|35172.9|35137.9|35117.9|253
1659093300000|2022-07-29 11:15:00|35132.9|35112.9|35136.6|35116.6|35162.9|35142.9|35126.7|35106.7|240
1659093600000|2022-07-29 11:20:00|35137.9|35117.9|35120.4|35100.4|35152.9|35132.9|35117.9|35097.9|190
1659093900000|2022-07-29 11:25:00|35121.7|35101.7|35119.2|35099.2|35169.1|35149.1|35115.4|35095.4|92
1659094200000|2022-07-29 11:30:00|35121.7|35101.7|35114.2|35094.2|35169.1|35149.1|35114.2|35094.2|192
1659094500000|2022-07-29 11:35:00|35111.7|35091.7|35135.4|35115.4|35175.4|35155.4|35104.2|35084.2|298
1659094800000|2022-07-29 11:40:00|35137.9|35117.9|35165.3|35145.3|35167.9|35147.9|35105.3|35085.3|600
1659095100000|2022-07-29 11:45:00|35166.6|35146.6|35142.8|35122.8|35180.3|35160.3|35125.3|35105.3|157
1659095400000|2022-07-29 11:50:00|35141.6|35121.6|35146.5|35126.5|35161.5|35141.5|35135.3|35115.3|91
1659095700000|2022-07-29 11:55:00|35147.8|35127.8|35156.5|35136.5|35156.5|35136.5|35115.3|35095.3|130
1659096000000|2022-07-29 12:00:00|35160.2|35140.2|35151.5|35131.5|35176.6|35156.6|35121.5|35101.5|155
1659096300000|2022-07-29 12:05:00|35150.3|35130.3|35167.8|35147.8|35199|35179|35125.2|35105.2|144
1659096600000|2022-07-29 12:10:00|35166.6|35146.6|35067.8|35047.8|35166.6|35146.6|35012.8|34992.8|776
1659096900000|2022-07-29 12:15:00|35065.3|35045.3|35110.3|35090.3|35110.3|35090.3|35060.3|35040.3|268
1659097200000|2022-07-29 12:20:00|35111.5|35091.5|35111.6|35091.6|35125.3|35105.3|35075.3|35055.3|284
1659097500000|2022-07-29 12:25:00|35112.8|35092.8|35179.1|35159.1|35185.3|35165.3|35111.6|35091.6|263
1659097800000|2022-07-29 12:30:00|35177.8|35157.8|35047.8|35027.8|35177.8|35157.8|35030.3|35010.3|401
1659098100000|2022-07-29 12:35:00|35049|35029|35094|35074|35121.5|35101.5|35037.8|35017.8|301
1659098400000|2022-07-29 12:40:00|35090.3|35070.3|35115.4|35095.4|35131.6|35111.6|35090.3|35070.3|363
1659098700000|2022-07-29 12:45:00|35117.9|35097.9|35111.5|35091.5|35122.9|35102.9|35100.4|35080.4|355
1659099000000|2022-07-29 12:50:00|35112.8|35092.8|35172.7|35152.7|35175.2|35155.2|35105.3|35085.3|232
1659099300000|2022-07-29 12:55:00|35171.5|35151.5|35236.4|35216.4|35240.2|35220.2|35135.3|35115.3|439
1659099600000|2022-07-29 13:00:00|35237.6|35217.6|35255.2|35235.2|35256.4|35236.4|35157.7|35137.7|579
1659099900000|2022-07-29 13:05:00|35256.4|35236.4|35324.9|35304.9|35387.4|35367.4|35235.2|35215.2|910
1659100200000|2022-07-29 13:10:00|35326.1|35306.1|35253.9|35233.9|35326.2|35306.2|35245.1|35225.1|564
1659100500000|2022-07-29 13:15:00|35252.7|35232.7|35266.5|35246.5|35287.7|35267.7|35240.2|35220.2|333
1659100800000|2022-07-29 13:20:00|35265.2|35245.2|35197.8|35177.8|35285.3|35265.3|35197.8|35177.8|476
1659101100000|2022-07-29 13:25:00|35199|35179|35214|35194|35245.3|35225.3|35195.3|35175.3|263
1659101400000|2022-07-29 13:30:00|35212.8|35192.8|35016.6|34996.6|35226.5|35206.5|34995.4|34975.4|860
1659101700000|2022-07-29 13:35:00|35016.7|34996.7|35013|34993|35047.9|35027.9|34928|34908|921
1659102000000|2022-07-29 13:40:00|35011.8|34991.8|35073|35053|35095.5|35075.5|35006.7|34986.7|522
1659102300000|2022-07-29 13:45:00|35070.5|35050.5|35090.5|35070.5|35110.4|35090.4|35051.7|35031.7|408
1659102600000|2022-07-29 13:50:00|35093|35073|35137.9|35117.9|35175.5|35155.5|35083|35063|722
1659102900000|2022-07-29 13:55:00|35139.1|35119.1|35171.8|35151.8|35197.9|35177.9|35139.1|35119.1|224
1659103200000|2022-07-29 14:00:00|35169.3|35149.3|35240.5|35220.5|35261.8|35241.8|35163|35143|540
1659103500000|2022-07-29 14:05:00|35239.2|35219.2|35223.1|35203.1|35275.5|35255.5|35200.6|35180.6|411
1659103800000|2022-07-29 14:10:00|35224.3|35204.3|35225.6|35205.6|35290.6|35270.6|35223.1|35203.1|359
1659104100000|2022-07-29 14:15:00|35226.8|35206.8|35357.8|35337.8|35378|35358|35225.6|35205.6|982
1659104400000|2022-07-29 14:20:00|35359.1|35339.1|35367.8|35347.8|35377.7|35357.7|35327.8|35307.8|456
1659104700000|2022-07-29 14:25:00|35362.8|35342.8|35460.3|35440.3|35470.4|35450.4|35355.3|35335.3|777
1659105000000|2022-07-29 14:30:00|35462.8|35442.8|35451.6|35431.6|35512.8|35492.8|35425.4|35405.4|850
1659105300000|2022-07-29 14:35:00|35452.9|35432.9|35535.3|35515.3|35535.3|35515.3|35452.9|35432.9|493
1659105600000|2022-07-29 14:40:00|35542.8|35522.8|35606.6|35586.6|35613|35593|35531.6|35511.6|716
1659105900000|2022-07-29 14:45:00|35605.4|35585.4|35622.9|35602.9|35672.9|35652.9|35581.7|35561.7|641
1659106200000|2022-07-29 14:50:00|35627.9|35607.9|35554.1|35534.1|35652.9|35632.9|35550.4|35530.4|667
1659106500000|2022-07-29 14:55:00|35555.3|35535.3|35589.2|35569.2|35596.6|35576.6|35544.2|35524.2|395
1659106800000|2022-07-29 15:00:00|35590.4|35570.4|35580.4|35560.4|35602.8|35582.8|35539.2|35519.2|427
1659107100000|2022-07-29 15:05:00|35582.9|35562.9|35627.9|35607.9|35644.2|35624.2|35576.7|35556.7|289
1659107400000|2022-07-29 15:10:00|35626.7|35606.7|35646.7|35626.7|35687.9|35667.9|35609.2|35589.2|810
1659107700000|2022-07-29 15:15:00|35642.9|35622.9|35667.9|35647.9|35674.1|35654.1|35592.9|35572.9|536
1659108000000|2022-07-29 15:20:00|35665.4|35645.4|35632.9|35612.9|35672.9|35652.9|35624.2|35604.2|478
1659108300000|2022-07-29 15:25:00|35634.2|35614.2|35622.9|35602.9|35649.2|35629.2|35600.4|35580.4|250
1659108600000|2022-07-29 15:30:00|35620.4|35600.4|35630.4|35610.4|35645.4|35625.4|35602.9|35582.9|440
1659108900000|2022-07-29 15:35:00|35627.9|35607.9|35610.5|35590.5|35640.4|35620.4|35609.2|35589.2|285
1659109200000|2022-07-29 15:40:00|35611.7|35591.7|35676.8|35656.8|35676.8|35656.8|35611.7|35591.7|272
1659109500000|2022-07-29 15:45:00|35693.1|35673.1|35715.6|35695.6|35731.9|35711.9|35689.3|35669.3|644
1659109800000|2022-07-29 15:50:00|35716.9|35696.9|35739.3|35719.3|35775.6|35755.6|35695.6|35675.6|408
1659110100000|2022-07-29 15:55:00|35738.1|35718.1|35711.8|35691.8|35748.1|35728.1|35671.8|35651.8|310
1659110400000|2022-07-29 16:00:00|35713|35693|35720.5|35700.5|35750.5|35730.5|35705.5|35685.5|395
1659110700000|2022-07-29 16:05:00|35719.3|35699.3|35695.4|35675.4|35725.6|35705.6|35675.4|35655.4|559
1659111000000|2022-07-29 16:10:00|35694.2|35674.2|35696.6|35676.6|35710.4|35690.4|35676.6|35656.6|319
1659111300000|2022-07-29 16:15:00|35699.1|35679.1|35684.1|35664.1|35718|35698|35681.7|35661.7|388
1659111600000|2022-07-29 16:20:00|35686.6|35666.6|35711.6|35691.6|35717.9|35697.9|35686.6|35666.6|254
1659111900000|2022-07-29 16:25:00|35710.4|35690.4|35720.4|35700.4|35726.6|35706.6|35700.3|35680.3|250
1659112200000|2022-07-29 16:30:00|35722.9|35702.9|35764.2|35744.2|35794.1|35774.1|35722.9|35702.9|527
1659112500000|2022-07-29 16:35:00|35762.9|35742.9|35734.2|35714.2|35762.9|35742.9|35721.6|35701.6|370
1659112800000|2022-07-29 16:40:00|35736.7|35716.7|35738|35718|35743|35723|35709.2|35689.2|210
1659113100000|2022-07-29 16:45:00|35736.7|35716.7|35708|35688|35736.7|35716.7|35703|35683|260
1659113400000|2022-07-29 16:50:00|35713|35693|35790.5|35770.5|35790.5|35770.5|35713|35693|346
1659113700000|2022-07-29 16:55:00|35788|35768|35757.5|35737.5|35810.4|35790.4|35748.6|35728.6|1978
1659114000000|2022-07-29 17:00:00|35758.7|35738.7|35677.6|35657.6|35763.9|35743.9|35677.6|35657.6|507
1659114300000|2022-07-29 17:05:00|35680.1|35660.1|35682.6|35662.6|35687.6|35667.6|35671.3|35651.3|188
1659114600000|2022-07-29 17:10:00|35681.4|35661.4|35668.8|35648.8|35687.6|35667.6|35662.6|35642.6|77
1659114900000|2022-07-29 17:15:00|35670.1|35650.1|35671.4|35651.4|35683.9|35663.9|35660.1|35640.1|131
1659115200000|2022-07-29 17:20:00|35672.6|35652.6|35660.1|35640.1|35676.4|35656.4|35636.4|35616.4|98
1659115500000|2022-07-29 17:25:00|35661.4|35641.4|35663.8|35643.8|35676.4|35656.4|35657.5|35637.5|80
1659115800000|2022-07-29 17:30:00|35662.5|35642.5|35655|35635|35681.2|35661.2|35650|35630|90
1659116100000|2022-07-29 17:35:00|35652.5|35632.5|35677.6|35657.6|35682.5|35662.5|35650|35630|107
1659116400000|2022-07-29 17:40:00|35676.3|35656.3|35682.6|35662.6|35683.9|35663.9|35672.6|35652.6|45
1659116700000|2022-07-29 17:45:00|35678.8|35658.8|35717.6|35697.6|35717.6|35697.6|35677.6|35657.6|43
1659117000000|2022-07-29 17:50:00|35720|35700|35725|35705|35752.5|35732.5|35720|35700|150
1659117300000|2022-07-29 17:55:00|35722.5|35702.5|35712.5|35692.5|35722.5|35702.5|35697.5|35677.5|64
1659117600000|2022-07-29 18:00:00|35713.7|35693.7|35732.5|35712.5|35732.5|35712.5|35713.7|35693.7|96
1659117900000|2022-07-29 18:05:00|35730|35710|35781.2|35761.2|35782.5|35762.5|35730|35710|49
1659118200000|2022-07-29 18:10:00|35782.5|35762.5|35805|35785|35813.8|35793.8|35769.9|35749.9|342
1659118500000|2022-07-29 18:15:00|35807.5|35787.5|35801.2|35781.2|35807.5|35787.5|35800|35780|62
1659118800000|2022-07-29 18:20:00|35802.4|35782.4|35822.7|35802.7|35830.2|35810.2|35798.7|35778.7|133
1659119100000|2022-07-29 18:25:00|35821.5|35801.5|35807.7|35787.7|35823.9|35803.9|35795.2|35775.2|113
1659119400000|2022-07-29 18:30:00|35805.2|35785.2|35820.2|35800.2|35826.4|35806.4|35799|35779|84
1659119700000|2022-07-29 18:35:00|35821.5|35801.5|35828.9|35808.9|35828.9|35808.9|35800.2|35780.2|56
1659120000000|2022-07-29 18:40:00|35827.7|35807.7|35865.2|35845.2|35876.4|35856.4|35827.7|35807.7|157
1659120300000|2022-07-29 18:45:00|35864|35844|35879|35859|35904|35884|35860.2|35840.2|217
1659120600000|2022-07-29 18:50:00|35880.3|35860.3|35875.3|35855.3|35886.5|35866.5|35842.7|35822.7|67
1659120900000|2022-07-29 18:55:00|35880.2|35860.2|35895.2|35875.2|35907.7|35887.7|35878.9|35858.9|78
1659121200000|2022-07-29 19:00:00|35896.5|35876.5|35951.5|35931.5|35961.4|35941.4|35896.5|35876.5|101
1659121500000|2022-07-29 19:05:00|35950.2|35930.2|35916.4|35896.4|35953.9|35933.9|35916.4|35896.4|86
1659121800000|2022-07-29 19:10:00|35915.2|35895.2|35907.7|35887.7|35925.2|35905.2|35896.4|35876.4|63
1659122100000|2022-07-29 19:15:00|35905.2|35885.2|35901.5|35881.5|35910.3|35890.3|35891.4|35871.4|40
1659122400000|2022-07-29 19:20:00|35902.7|35882.7|35904|35884|35911.4|35891.4|35900.2|35880.2|42
1659122700000|2022-07-29 19:25:00|35905.2|35885.2|35904|35884|35916.5|35896.5|35901.5|35881.5|40
1659123000000|2022-07-29 19:30:00|35905.2|35885.2|35921.5|35901.5|35927.7|35907.7|35905.2|35885.2|47
1659123300000|2022-07-29 19:35:00|35924|35904|35931.5|35911.5|35935.3|35915.3|35916.5|35896.5|54
1659123600000|2022-07-29 19:40:00|35929|35909|35926.5|35906.5|35931.5|35911.5|35911.5|35891.5|58
1659123900000|2022-07-29 19:45:00|35925.3|35905.3|35926.5|35906.5|35931.5|35911.5|35917.8|35897.8|28
1659124200000|2022-07-29 19:50:00|35929|35909|35915.2|35895.2|35941.5|35921.5|35907.8|35887.8|65
1659124500000|2022-07-29 19:55:00|35912.8|35892.8|35939|35919|35939|35919|35911.5|35891.5|59
1659124800000|2022-07-29 20:00:00|35940.3|35920.3|35944.1|35924.1|35945.3|35925.3|35910.3|35890.3|91
1659125100000|2022-07-29 20:05:00|35945.3|35925.3|35929|35909|35955.3|35935.3|35929|35909|25
1659125400000|2022-07-29 20:10:00|35930.2|35910.2|35960.3|35940.3|35960.3|35940.3|35930.2|35910.2|38
1659125700000|2022-07-29 20:15:00|35961.7|35941.7|35946.5|35926.5|35966.5|35946.5|35941.5|35921.5|49
1659126000000|2022-07-29 20:20:00|35945.2|35925.2|35954.1|35934.1|35954.1|35934.1|35944|35924|18
1659126300000|2022-07-29 20:25:00|35955.4|35935.4|35955.4|35935.4|35956.7|35936.7|35946.6|35926.6|28
1659126600000|2022-07-29 20:30:00|35956.6|35936.6|35963|35943|35972.8|35952.8|35956.6|35936.6|54
1659126900000|2022-07-29 20:35:00|35964.3|35944.3|35959.2|35939.2|35969.2|35949.2|35959.2|35939.2|21
1659127200000|2022-07-29 20:40:00|35957.9|35937.9|35960.4|35940.4|35960.4|35940.4|35951.6|35931.6|29
1659127500000|2022-07-29 20:45:00|35957.9|35937.9|35947.9|35927.9|35962.9|35942.9|35941.6|35921.6|30
1659127800000|2022-07-29 20:50:00|35950.4|35930.4|35954.2|35934.2|35954.2|35934.2|35950.4|35930.4|12
1659128100000|2022-07-29 20:55:00|35953|35933|35974.1|35954.1|35974.1|35954.1|35949.2|35929.2|80
1659304800000|2022-07-31 22:00:00|35832.7|35812.7|35608.9|35588.9|35833.8|35813.8|35576.6|35556.6|289
1659305100000|2022-07-31 22:05:00|35611.4|35591.4|35590|35570|35616.4|35596.4|35541.1|35521.1|160
1659305400000|2022-07-31 22:10:00|35588.9|35568.9|35545.5|35525.5|35588.9|35568.9|35523.9|35503.9|149
1659305700000|2022-07-31 22:15:00|35547.7|35527.7|35535.3|35515.3|35568.9|35548.9|35520.2|35500.2|40
1659306000000|2022-07-31 22:20:00|35537.8|35517.8|35527.8|35507.8|35542.8|35522.8|35520.3|35500.3|19
1659306300000|2022-07-31 22:25:00|35530.3|35510.3|35570.3|35550.3|35570.3|35550.3|35530.3|35510.3|63
1659306600000|2022-07-31 22:30:00|35571.4|35551.4|35588.9|35568.9|35595.3|35575.3|35567.8|35547.8|65
1659306900000|2022-07-31 22:35:00|35587.8|35567.8|35606.4|35586.4|35608.9|35588.9|35575.3|35555.3|68
1659307200000|2022-07-31 22:40:00|35603.9|35583.9|35602.5|35582.5|35607.8|35587.8|35602.5|35582.5|63
1659307500000|2022-07-31 22:45:00|35603.6|35583.6|35587.8|35567.8|35605|35585|35563.9|35543.9|71
1659307800000|2022-07-31 22:50:00|35586.4|35566.4|35600.3|35580.3|35600.3|35580.3|35586.4|35566.4|13
1659308100000|2022-07-31 22:55:00|35598.9|35578.9|35613.9|35593.9|35616.4|35596.4|35598.9|35578.9|30
1659308400000|2022-07-31 23:00:00|35615|35595|35636.4|35616.4|35636.4|35616.4|35612.5|35592.5|20
1659308700000|2022-07-31 23:05:00|35631.4|35611.4|35618.9|35598.9|35631.4|35611.4|35613.9|35593.9|19
1659309000000|2022-07-31 23:10:00|35616.4|35596.4|35623.9|35603.9|35626.4|35606.4|35613.9|35593.9|43
1659309300000|2022-07-31 23:15:00|35627.8|35607.8|35613.9|35593.9|35631.4|35611.4|35608.9|35588.9|21
1659309600000|2022-07-31 23:20:00|35612.8|35592.8|35613.9|35593.9|35618.9|35598.9|35611.4|35591.4|16
1659309900000|2022-07-31 23:25:00|35612.8|35592.8|35608.9|35588.9|35616.4|35596.4|35606.4|35586.4|16
1659310200000|2022-07-31 23:30:00|35607.8|35587.8|35611.4|35591.4|35617.5|35597.5|35603.9|35583.9|21
1659310500000|2022-07-31 23:35:00|35610.3|35590.3|35596.4|35576.4|35613.9|35593.9|35596.4|35576.4|40
1659310800000|2022-07-31 23:40:00|35597.5|35577.5|35563.9|35543.9|35610.3|35590.3|35551.4|35531.4|96
1659311100000|2022-07-31 23:45:00|35565.3|35545.3|35608.9|35588.9|35608.9|35588.9|35563.9|35543.9|26
1659311400000|2022-07-31 23:50:00|35606.4|35586.4|35613.9|35593.9|35618.9|35598.9|35593.9|35573.9|28
1659311700000|2022-07-31 23:55:00|35610|35590|35622.8|35602.8|35622.8|35602.8|35603.9|35583.9|33
1659312000000|2022-08-01 00:00:00|35621.4|35601.4|35635.1|35615.1|35653.9|35633.9|35578.9|35558.9|144
1659312300000|2022-08-01 00:05:00|35627.6|35607.6|35636.2|35616.2|35636.2|35616.2|35606.2|35586.2|72
1659312600000|2022-08-01 00:10:00|35633.7|35613.7|35664.8|35644.8|35664.8|35644.8|35626.2|35606.2|106
1659312900000|2022-08-01 00:15:00|35667|35647|35716.2|35696.2|35716.2|35696.2|35665.9|35645.9|141
1659313200000|2022-08-01 00:20:00|35713.7|35693.7|35746.2|35726.2|35758.7|35738.7|35713.7|35693.7|154
1659313500000|2022-08-01 00:25:00|35743.7|35723.7|35704.5|35684.5|35747.6|35727.6|35700.9|35680.9|92
1659313800000|2022-08-01 00:30:00|35705.9|35685.9|35708.4|35688.4|35720.9|35700.9|35698.4|35678.4|51
1659314100000|2022-08-01 00:35:00|35707.3|35687.3|35697.3|35677.3|35709.8|35689.8|35685.9|35665.9|99
1659314400000|2022-08-01 00:40:00|35695.9|35675.9|35712|35692|35732|35712|35695.9|35675.9|62
1659314700000|2022-08-01 00:45:00|35710.6|35690.6|35710.3|35690.3|35725.6|35705.6|35689.2|35669.2|76
1659315000000|2022-08-01 00:50:00|35711.5|35691.5|35766.7|35746.7|35770.3|35750.3|35708.1|35688.1|121
1659315300000|2022-08-01 00:55:00|35754.5|35734.5|35754.8|35734.8|35765.3|35745.3|35724.2|35704.2|194
1659315600000|2022-08-01 01:00:00|35755.9|35735.9|35577.3|35557.3|35783.4|35763.4|35574.8|35554.8|487
1659315900000|2022-08-01 01:05:00|35578.7|35558.7|35617|35597|35633.4|35613.4|35552.3|35532.3|264
1659316200000|2022-08-01 01:10:00|35615.9|35595.9|35514.5|35494.5|35615.9|35595.9|35509.5|35489.5|337
1659316500000|2022-08-01 01:15:00|35515.6|35495.6|35538.4|35518.4|35573.1|35553.1|35502|35482|191
1659316800000|2022-08-01 01:20:00|35539.5|35519.5|35608.1|35588.1|35640.6|35620.6|35537|35517|167
1659317100000|2022-08-01 01:25:00|35607|35587|35544.3|35524.3|35624.5|35604.5|35544.3|35524.3|140
1659317400000|2022-08-01 01:30:00|35543.2|35523.2|35639|35619|35661.8|35641.8|35506.5|35486.5|153
1659317700000|2022-08-01 01:35:00|35641.2|35621.2|35625.4|35605.4|35700.1|35680.1|35604.3|35584.3|145
1659318000000|2022-08-01 01:40:00|35624.3|35604.3|35580.7|35560.7|35645.4|35625.4|35568.2|35548.2|61
1659318300000|2022-08-01 01:45:00|35579.3|35559.3|35532.1|35512.1|35588.2|35568.2|35532.1|35512.1|135
1659318600000|2022-08-01 01:50:00|35530.7|35510.7|35518.2|35498.2|35570.7|35550.7|35513.2|35493.2|101
1659318900000|2022-08-01 01:55:00|35520.7|35500.7|35590.7|35570.7|35590.7|35570.7|35516.8|35496.8|84
1659319200000|2022-08-01 02:00:00|35589.3|35569.3|35604.3|35584.3|35617.9|35597.9|35572.9|35552.9|128
1659319500000|2022-08-01 02:05:00|35606.5|35586.5|35549.3|35529.3|35609.3|35589.3|35532.9|35512.9|83
1659319800000|2022-08-01 02:10:00|35551.8|35531.8|35605.1|35585.1|35607.6|35587.6|35551.8|35531.8|104
1659320100000|2022-08-01 02:15:00|35606.2|35586.2|35592.9|35572.9|35626.8|35606.8|35590.4|35570.4|33
1659320400000|2022-08-01 02:20:00|35594|35574|35591.8|35571.8|35622.9|35602.9|35591.5|35571.5|53
1659320700000|2022-08-01 02:25:00|35592.9|35572.9|35632.9|35612.9|35632.9|35612.9|35586.8|35566.8|129
1659321000000|2022-08-01 02:30:00|35631.8|35611.8|35600.4|35580.4|35632.9|35612.9|35591.8|35571.8|100
1659321300000|2022-08-01 02:35:00|35602.9|35582.9|35592.9|35572.9|35620.4|35600.4|35590.4|35570.4|68
1659321600000|2022-08-01 02:40:00|35595.4|35575.4|35577.9|35557.9|35607.3|35587.3|35571.5|35551.5|51
1659321900000|2022-08-01 02:45:00|35575.4|35555.4|35614|35594|35627.6|35607.6|35574.3|35554.3|41
1659322200000|2022-08-01 02:50:00|35612.6|35592.6|35697.6|35677.6|35706.5|35686.5|35609|35589|129
1659322500000|2022-08-01 02:55:00|35701.5|35681.5|35830.6|35810.6|35863.4|35843.4|35701.5|35681.5|264
1659322800000|2022-08-01 03:00:00|35831.8|35811.8|35740.6|35720.6|35855.6|35835.6|35738.1|35718.1|169
1659323100000|2022-08-01 03:05:00|35741.8|35721.8|35710.7|35690.7|35745.6|35725.6|35702|35682|71
1659323400000|2022-08-01 03:10:00|35709.3|35689.3|35658.2|35638.2|35713.2|35693.2|35655.7|35635.7|71
1659323700000|2022-08-01 03:15:00|35655.7|35635.7|35607|35587|35658.2|35638.2|35603.4|35583.4|147
1659324000000|2022-08-01 03:20:00|35608.4|35588.4|35629.8|35609.8|35638.4|35618.4|35588.4|35568.4|93
1659324300000|2022-08-01 03:25:00|35630.9|35610.9|35703.4|35683.4|35715.9|35695.9|35630.9|35610.9|84
1659324600000|2022-08-01 03:30:00|35705.9|35685.9|35721|35701|35721|35701|35691|35671|53
1659324900000|2022-08-01 03:35:00|35719.6|35699.6|35722.4|35702.4|35726|35706|35711|35691|18
1659325200000|2022-08-01 03:40:00|35723.5|35703.5|35736|35716|35741|35721|35717.4|35697.4|24
1659325500000|2022-08-01 03:45:00|35738.5|35718.5|35701|35681|35738.5|35718.5|35698.5|35678.5|20
1659325800000|2022-08-01 03:50:00|35704.6|35684.6|35708.5|35688.5|35713.5|35693.5|35696|35676|17
1659326100000|2022-08-01 03:55:00|35711|35691|35711|35691|35716|35696|35693.5|35673.5|27
1659326400000|2022-08-01 04:00:00|35708.8|35688.8|35706|35686|35713.5|35693.5|35698.5|35678.5|14
1659326700000|2022-08-01 04:05:00|35703.5|35683.5|35691|35671|35703.5|35683.5|35676|35656|39
1659327000000|2022-08-01 04:10:00|35687.4|35667.4|35686.6|35666.6|35694.1|35674.1|35682.4|35662.4|65
1659327300000|2022-08-01 04:15:00|35684.1|35664.1|35687.1|35667.1|35689.9|35669.9|35670.2|35650.2|30
1659327600000|2022-08-01 04:20:00|35684.9|35664.9|35672.7|35652.7|35689.9|35669.9|35668.8|35648.8|39
1659327900000|2022-08-01 04:25:00|35670.2|35650.2|35686.3|35666.3|35688.8|35668.8|35661.3|35641.3|29
1659328200000|2022-08-01 04:30:00|35688.8|35668.8|35683.8|35663.8|35688.8|35668.8|35672.4|35652.4|27
1659328500000|2022-08-01 04:35:00|35686.3|35666.3|35681.3|35661.3|35687.4|35667.4|35676.3|35656.3|24
1659328800000|2022-08-01 04:40:00|35678.8|35658.8|35677.7|35657.7|35682.4|35662.4|35663.8|35643.8|21
1659329100000|2022-08-01 04:45:00|35678.8|35658.8|35658.8|35638.8|35685.2|35665.2|35656.3|35636.3|25
1659329400000|2022-08-01 04:50:00|35657.7|35637.7|35670.2|35650.2|35673.8|35653.8|35650.2|35630.2|32
1659329700000|2022-08-01 04:55:00|35671.3|35651.3|35661.3|35641.3|35671.3|35651.3|35642.7|35622.7|36
1659330000000|2022-08-01 05:00:00|35658.8|35638.8|35641.6|35621.6|35682.4|35662.4|35641.6|35621.6|25
1659330300000|2022-08-01 05:05:00|35640.2|35620.2|35623.8|35603.8|35655.2|35635.2|35623.8|35603.8|49
1659330600000|2022-08-01 05:10:00|35622.7|35602.7|35613.8|35593.8|35622.7|35602.7|35593.8|35573.8|59
1659330900000|2022-08-01 05:15:00|35616.3|35596.3|35644.1|35624.1|35650.2|35630.2|35613.8|35593.8|37
1659331200000|2022-08-01 05:20:00|35643|35623|35618.8|35598.8|35643|35623|35618.8|35598.8|28
1659331500000|2022-08-01 05:25:00|35621.3|35601.3|35658.8|35638.8|35660.2|35640.2|35621.3|35601.3|32
1659331800000|2022-08-01 05:30:00|35660.2|35640.2|35596.3|35576.3|35684.9|35664.9|35573.8|35553.8|214
1659332100000|2022-08-01 05:35:00|35598.8|35578.8|35658.8|35638.8|35678.8|35658.8|35593.8|35573.8|134
1659332400000|2022-08-01 05:40:00|35653.8|35633.8|35666|35646|35691|35671|35643.5|35623.5|160
1659332700000|2022-08-01 05:45:00|35667.1|35647.1|35683.5|35663.5|35691|35671|35663.5|35643.5|78
1659333000000|2022-08-01 05:50:00|35686|35666|35729.6|35709.6|35738.5|35718.5|35683.5|35663.5|123
1659333300000|2022-08-01 05:55:00|35728.5|35708.5|35679.6|35659.6|35728.8|35708.8|35644.9|35624.9|90
1659333600000|2022-08-01 06:00:00|35681|35661|35592.1|35572.1|35688.5|35668.5|35584.6|35564.6|186
1659333900000|2022-08-01 06:05:00|35589.6|35569.6|35616|35596|35626|35606|35589.6|35569.6|97
1659334200000|2022-08-01 06:10:00|35617.1|35597.1|35591|35571|35623.5|35603.5|35572.4|35552.4|136
1659334500000|2022-08-01 06:15:00|35592.1|35572.1|35576|35556|35601|35581|35563.5|35543.5|101
1659334800000|2022-08-01 06:20:00|35573.5|35553.5|35557.1|35537.1|35591|35571|35557.1|35537.1|120
1659335100000|2022-08-01 06:25:00|35561|35541|35561|35541|35579.6|35559.6|35536|35516|96
1659335400000|2022-08-01 06:30:00|35563.2|35543.2|35616|35596|35621|35601|35534.6|35514.6|263
1659335700000|2022-08-01 06:35:00|35617.1|35597.1|35649.9|35629.9|35653.8|35633.8|35602.4|35582.4|138
1659336000000|2022-08-01 06:40:00|35646.6|35626.6|35676.6|35656.6|35676.6|35656.6|35627.7|35607.7|185
1659336300000|2022-08-01 06:45:00|35680.2|35660.2|35681.6|35661.6|35704.1|35684.1|35672.7|35652.7|118
1659336600000|2022-08-01 06:50:00|35684.1|35664.1|35661.6|35641.6|35691.6|35671.6|35631.6|35611.6|132
1659336900000|2022-08-01 06:55:00|35663|35643|35676.6|35656.6|35676.6|35656.6|35634.1|35614.1|102
1659337200000|2022-08-01 07:00:00|35683|35663|35686.6|35666.6|35694.1|35674.1|35623|35603|131
1659337500000|2022-08-01 07:05:00|35684.1|35664.1|35691.7|35671.7|35698.1|35678.1|35625.2|35605.2|96
1659337800000|2022-08-01 07:10:00|35690.2|35670.2|35722.8|35702.8|35725.6|35705.6|35690.2|35670.2|110
1659338100000|2022-08-01 07:15:00|35725.3|35705.3|35729.2|35709.2|35751.7|35731.7|35699.2|35679.2|155
1659338400000|2022-08-01 07:20:00|35728.1|35708.1|35716.7|35696.7|35759.2|35739.2|35701.7|35681.7|111
1659338700000|2022-08-01 07:25:00|35717.8|35697.8|35738.1|35718.1|35744.2|35724.2|35716.7|35696.7|91
1659339000000|2022-08-01 07:30:00|35739.2|35719.2|35750.3|35730.3|35759.2|35739.2|35731.7|35711.7|80
1659339300000|2022-08-01 07:35:00|35751.4|35731.4|35823.1|35803.1|35823.1|35803.1|35736.7|35716.7|168
1659339600000|2022-08-01 07:40:00|35824.5|35804.5|35771.7|35751.7|35824.5|35804.5|35771.7|35751.7|114
1659339900000|2022-08-01 07:45:00|35773.1|35753.1|35738.1|35718.1|35785.3|35765.3|35736.7|35716.7|99
1659340200000|2022-08-01 07:50:00|35739.2|35719.2|35716.7|35696.7|35789.2|35769.2|35714.2|35694.2|192
1659340500000|2022-08-01 07:55:00|35718.1|35698.1|35750.3|35730.3|35750.3|35730.3|35714.2|35694.2|92
1659340800000|2022-08-01 08:00:00|35751.7|35731.7|35606.7|35586.7|35763.1|35743.1|35606.7|35586.7|240
1659341100000|2022-08-01 08:05:00|35610.3|35590.3|35591.7|35571.7|35615.3|35595.3|35559.2|35539.2|225
1659341400000|2022-08-01 08:10:00|35592.8|35572.8|35564.2|35544.2|35597.8|35577.8|35521.7|35501.7|326
1659341700000|2022-08-01 08:15:00|35559.2|35539.2|35574.2|35554.2|35586.7|35566.7|35535.3|35515.3|109
1659342000000|2022-08-01 08:20:00|35571.7|35551.7|35590.3|35570.3|35620.6|35600.6|35564.2|35544.2|109
1659342300000|2022-08-01 08:25:00|35589.2|35569.2|35651.7|35631.7|35656.7|35636.7|35587.8|35567.8|104
1659342600000|2022-08-01 08:30:00|35650.6|35630.6|35663.9|35643.9|35667.5|35647.5|35646.7|35626.7|84
1659342900000|2022-08-01 08:35:00|35661.4|35641.4|35645.3|35625.3|35671.4|35651.4|35638.9|35618.9|81
1659343200000|2022-08-01 08:40:00|35643.9|35623.9|35642.5|35622.5|35658.9|35638.9|35631.4|35611.4|51
1659343500000|2022-08-01 08:45:00|35643.9|35623.9|35628.9|35608.9|35663.9|35643.9|35628.9|35608.9|99
1659343800000|2022-08-01 08:50:00|35631.4|35611.4|35631.4|35611.4|35651.4|35631.4|35602.5|35582.5|81
1659344100000|2022-08-01 08:55:00|35632.5|35612.5|35611.4|35591.4|35647.5|35627.5|35611.4|35591.4|75
1659344400000|2022-08-01 09:00:00|35612.5|35592.5|35601.4|35581.4|35613.9|35593.9|35593.9|35573.9|53
1659344700000|2022-08-01 09:05:00|35603.9|35583.9|35613.9|35593.9|35615.3|35595.3|35583.9|35563.9|81
1659345000000|2022-08-01 09:10:00|35612.5|35592.5|35624.2|35604.2|35626.7|35606.7|35601.7|35581.7|91
1659345300000|2022-08-01 09:15:00|35626.7|35606.7|35660.3|35640.3|35677.8|35657.8|35621.7|35601.7|121
1659345600000|2022-08-01 09:20:00|35662.8|35642.8|35615.3|35595.3|35663.9|35643.9|35612.8|35592.8|96
1659345900000|2022-08-01 09:25:00|35613.9|35593.9|35615.3|35595.3|35622.5|35602.5|35561.4|35541.4|116
1659346200000|2022-08-01 09:30:00|35616.4|35596.4|35642.5|35622.5|35661.1|35641.1|35615.3|35595.3|89
1659346500000|2022-08-01 09:35:00|35643.9|35623.9|35621.1|35601.1|35651.1|35631.1|35610|35590|68
1659346800000|2022-08-01 09:40:00|35620|35600|35649.2|35629.2|35649.2|35629.2|35590.3|35570.3|99
1659347100000|2022-08-01 09:45:00|35651.7|35631.7|35717.5|35697.5|35736.4|35716.4|35649.2|35629.2|314
1659347400000|2022-08-01 09:50:00|35720|35700|35698.9|35678.9|35721.4|35701.4|35686.4|35666.4|67
1659347700000|2022-08-01 09:55:00|35696.4|35676.4|35738.9|35718.9|35738.9|35718.9|35691.4|35671.4|61
1659348000000|2022-08-01 10:00:00|35737.8|35717.8|35743.9|35723.9|35766.4|35746.4|35730.3|35710.3|135
1659348300000|2022-08-01 10:05:00|35746.1|35726.1|35791.4|35771.4|35791.4|35771.4|35735|35715|128
1659348600000|2022-08-01 10:10:00|35792.5|35772.5|35792.5|35772.5|35805.3|35785.3|35777.5|35757.5|125
1659348900000|2022-08-01 10:15:00|35793.9|35773.9|35863.6|35843.6|35866.4|35846.4|35793.9|35773.9|216
1659349200000|2022-08-01 10:20:00|35867.5|35847.5|35825|35805|35872.2|35852.2|35823.6|35803.6|139
1659349500000|2022-08-01 10:25:00|35827.2|35807.2|35843.9|35823.9|35852.2|35832.2|35826.4|35806.4|118
1659349800000|2022-08-01 10:30:00|35841.4|35821.4|35858.9|35838.9|35858.9|35838.9|35822.5|35802.5|72
1659350100000|2022-08-01 10:35:00|35860.3|35840.3|35797.5|35777.5|35863.9|35843.9|35797.5|35777.5|74
1659350400000|2022-08-01 10:40:00|35800|35780|35795.4|35775.4|35824.3|35804.3|35792.9|35772.9|79
1659350700000|2022-08-01 10:45:00|35793.9|35773.9|35806|35786|35807.1|35787.1|35790.7|35770.7|151
1659351000000|2022-08-01 10:50:00|35804.6|35784.6|35784.6|35764.6|35813.2|35793.2|35783.2|35763.2|84
1659351300000|2022-08-01 10:55:00|35787.1|35767.1|35783.2|35763.2|35804.6|35784.6|35777.1|35757.1|32
1659351600000|2022-08-01 11:00:00|35782.1|35762.1|35818.2|35798.2|35829.6|35809.6|35782.1|35762.1|79
1659351900000|2022-08-01 11:05:00|35822.1|35802.1|35792.1|35772.1|35847.1|35827.1|35774.6|35754.6|105
1659352200000|2022-08-01 11:10:00|35793.2|35773.2|35863.2|35843.2|35879.6|35859.6|35793.2|35773.2|128
1659352500000|2022-08-01 11:15:00|35861.8|35841.8|35848.2|35828.2|35861.8|35841.8|35829.6|35809.6|49
1659352800000|2022-08-01 11:20:00|35849.6|35829.6|35800.7|35780.7|35852.1|35832.1|35788.2|35768.2|99
1659353100000|2022-08-01 11:25:00|35804.3|35784.3|35843.2|35823.2|35843.2|35823.2|35802.1|35782.1|82
1659353400000|2022-08-01 11:30:00|35844.3|35824.3|35849.6|35829.6|35866|35846|35809.6|35789.6|164
1659353700000|2022-08-01 11:35:00|35851|35831|35858.2|35838.2|35884.6|35864.6|35834.6|35814.6|163
1659354000000|2022-08-01 11:40:00|35859.6|35839.6|35829.6|35809.6|35891|35871|35829.6|35809.6|124
1659354300000|2022-08-01 11:45:00|35830.7|35810.7|35839.9|35819.9|35852.1|35832.1|35829.6|35809.6|118
1659354600000|2022-08-01 11:50:00|35842.4|35822.4|35836.4|35816.4|35859.6|35839.6|35836.4|35816.4|107
1659354900000|2022-08-01 11:55:00|35837.4|35817.4|35877.1|35857.1|35877.1|35857.1|35806.4|35786.4|233
1659355200000|2022-08-01 12:00:00|35878.2|35858.2|35862.1|35842.1|35909.6|35889.6|35851|35831|273
1659355500000|2022-08-01 12:05:00|35859.6|35839.6|35855.7|35835.7|35859.6|35839.6|35788.5|35768.5|182
1659355800000|2022-08-01 12:10:00|35857.1|35837.1|35899.3|35879.3|35904.3|35884.3|35802.1|35782.1|458
1659356100000|2022-08-01 12:15:00|35900.4|35880.4|35954|35934|35956.8|35936.8|35893.2|35873.2|460
1659356400000|2022-08-01 12:20:00|35956.8|35936.8|35919.3|35899.3|35964.3|35944.3|35879.3|35859.3|305
1659356700000|2022-08-01 12:25:00|35921.8|35901.8|35957.9|35937.9|35960.4|35940.4|35886.8|35866.8|349
1659357000000|2022-08-01 12:30:00|35956.8|35936.8|35940.4|35920.4|35989|35969|35921.5|35901.5|417
1659357300000|2022-08-01 12:35:00|35941.8|35921.8|35926.5|35906.5|35995.1|35975.1|35915.4|35895.4|292
1659357600000|2022-08-01 12:40:00|35927.6|35907.6|35885.4|35865.4|35932.9|35912.9|35870.4|35850.4|352
1659357900000|2022-08-01 12:45:00|35887.9|35867.9|35846.8|35826.8|35895.4|35875.4|35838.2|35818.2|503
1659358200000|2022-08-01 12:50:00|35847.9|35827.9|35837.9|35817.9|35868.2|35848.2|35829.3|35809.3|321
1659358500000|2022-08-01 12:55:00|35839.3|35819.3|35801.1|35781.1|35844.3|35824.3|35767.2|35747.2|388
1659358800000|2022-08-01 13:00:00|35800|35780|35567.2|35547.2|35800|35780|35556.1|35536.1|1457
1659359100000|2022-08-01 13:05:00|35564.7|35544.7|35573.3|35553.3|35589.7|35569.7|35503.6|35483.6|765
1659359400000|2022-08-01 13:10:00|35572.2|35552.2|35561.7|35541.7|35600.3|35580.3|35523.1|35503.1|640
1659359700000|2022-08-01 13:15:00|35563.1|35543.1|35633.9|35613.9|35638.9|35618.9|35547.8|35527.8|416
1659360000000|2022-08-01 13:20:00|35631.4|35611.4|35538.9|35518.9|35635.3|35615.3|35535.3|35515.3|472
1659360300000|2022-08-01 13:25:00|35540.3|35520.3|35440.3|35420.3|35557.8|35537.8|35437.8|35417.8|473
1659360600000|2022-08-01 13:30:00|35439.2|35419.2|35343.5|35323.5|35458.9|35438.9|35282.4|35262.4|1584
1659360900000|2022-08-01 13:35:00|35341|35321|35338.5|35318.5|35346|35326|35251|35231|761
1659361200000|2022-08-01 13:40:00|35341|35321|35423.9|35403.9|35447.8|35427.8|35269.9|35249.9|815
1659361500000|2022-08-01 13:45:00|35421.8|35401.8|35458.9|35438.9|35510.3|35490.3|35408.2|35388.2|747
1659361800000|2022-08-01 13:50:00|35460.3|35440.3|35357.5|35337.5|35467.8|35447.8|35351.1|35331.1|580
1659362100000|2022-08-01 13:55:00|35358.9|35338.9|35375.3|35355.3|35402.5|35382.5|35340|35320|678
1659362400000|2022-08-01 14:00:00|35374.3|35354.3|35405.4|35385.4|35458.9|35438.9|35336.4|35316.4|912
1659362700000|2022-08-01 14:05:00|35406.4|35386.4|35394.6|35374.6|35462.5|35442.5|35346.4|35326.4|646
1659363000000|2022-08-01 14:10:00|35393.2|35373.2|35399.3|35379.3|35438.2|35418.2|35365.7|35345.7|473
1659363300000|2022-08-01 14:15:00|35398.2|35378.2|35318.5|35298.5|35404.3|35384.3|35294.9|35274.9|576
1659363600000|2022-08-01 14:20:00|35317.1|35297.1|35308.9|35288.9|35331.3|35311.3|35294.6|35274.6|352
1659363900000|2022-08-01 14:25:00|35307.4|35287.4|35201.7|35181.7|35307.4|35287.4|35195.3|35175.3|613
1659364200000|2022-08-01 14:30:00|35204.2|35184.2|35268.1|35248.1|35284.2|35264.2|35179.5|35159.5|489
1659364500000|2022-08-01 14:35:00|35266.7|35246.7|35288.9|35268.9|35333.9|35313.9|35256.4|35236.4|578
1659364800000|2022-08-01 14:40:00|35289.9|35269.9|35326.4|35306.4|35332.8|35312.8|35260.3|35240.3|363
1659365100000|2022-08-01 14:45:00|35331.4|35311.4|35364.2|35344.2|35400.3|35380.3|35328.9|35308.9|378
1659365400000|2022-08-01 14:50:00|35366.4|35346.4|35330.3|35310.3|35387.8|35367.8|35329.2|35309.2|373
1659365700000|2022-08-01 14:55:00|35331.7|35311.7|35350.3|35330.3|35354.2|35334.2|35301.7|35281.7|302
1659366000000|2022-08-01 15:00:00|35351.7|35331.7|35355.3|35335.3|35360.3|35340.3|35286.4|35266.4|360
1659366300000|2022-08-01 15:05:00|35353.1|35333.1|35288.1|35268.1|35364.2|35344.2|35271.7|35251.7|268
1659366600000|2022-08-01 15:10:00|35286.7|35266.7|35311.7|35291.7|35311.7|35291.7|35266.7|35246.7|246
1659366900000|2022-08-01 15:15:00|35309.2|35289.2|35257.1|35237.1|35324.2|35304.2|35257.1|35237.1|350
1659367200000|2022-08-01 15:20:00|35254.6|35234.6|35289.2|35269.2|35295.6|35275.6|35227.1|35207.1|291
1659367500000|2022-08-01 15:25:00|35290.3|35270.3|35270.7|35250.7|35295.7|35275.7|35268.2|35248.2|245
1659367800000|2022-08-01 15:30:00|35272.1|35252.1|35252.4|35232.4|35291|35271|35239.9|35219.9|362
1659368100000|2022-08-01 15:35:00|35253.5|35233.5|35276|35256|35296|35276|35252.1|35232.1|327
1659368400000|2022-08-01 15:40:00|35277.1|35257.1|35311|35291|35311|35291|35269.6|35249.6|146
1659368700000|2022-08-01 15:45:00|35309.6|35289.6|35269.6|35249.6|35323.2|35303.2|35257.1|35237.1|185
1659369000000|2022-08-01 15:50:00|35270.7|35250.7|35247.1|35227.1|35270.7|35250.7|35236|35216|275
1659369300000|2022-08-01 15:55:00|35249.6|35229.6|35312.1|35292.1|35315.7|35295.7|35243.5|35223.5|323
1659369600000|2022-08-01 16:00:00|35311|35291|35331|35311|35350.7|35330.7|35309.6|35289.6|254
1659369900000|2022-08-01 16:05:00|35332.4|35312.4|35318.5|35298.5|35334.9|35314.9|35306|35286|174
1659370200000|2022-08-01 16:10:00|35319.6|35299.6|35315.7|35295.7|35357.1|35337.1|35303.5|35283.5|320
1659370500000|2022-08-01 16:15:00|35314.6|35294.6|35369.6|35349.6|35373.5|35353.5|35313.5|35293.5|168
1659370800000|2022-08-01 16:20:00|35368.5|35348.5|35442.1|35422.1|35454.6|35434.6|35353.5|35333.5|439
1659371100000|2022-08-01 16:25:00|35441|35421|35426.4|35406.4|35467.1|35447.1|35414.2|35394.2|447
1659371400000|2022-08-01 16:30:00|35428.9|35408.9|35442.1|35422.1|35442.1|35422.1|35400|35380|548
1659371700000|2022-08-01 16:35:00|35443.6|35423.6|35433.6|35413.6|35443.6|35423.6|35410|35390|408
1659372000000|2022-08-01 16:40:00|35434.6|35414.6|35433.6|35413.6|35443.6|35423.6|35412.5|35392.5|231
1659372300000|2022-08-01 16:45:00|35434.6|35414.6|35442.8|35422.8|35456.4|35436.4|35430|35410|235
1659372600000|2022-08-01 16:50:00|35441.7|35421.7|35424.7|35404.7|35441.7|35421.7|35410|35390|163
1659372900000|2022-08-01 16:55:00|35423.6|35403.6|35468.6|35448.6|35493.6|35473.6|35417.5|35397.5|1631
1659373200000|2022-08-01 17:00:00|35469.7|35449.7|35381.5|35361.5|35488.6|35468.6|35364|35344|474
1659373500000|2022-08-01 17:05:00|35379|35359|35424.3|35404.3|35437.9|35417.9|35367.9|35347.9|103
1659373800000|2022-08-01 17:10:00|35425.4|35405.4|35415.8|35395.8|35429.3|35409.3|35403.3|35383.3|91
1659374100000|2022-08-01 17:15:00|35414.3|35394.3|35376.8|35356.8|35427.2|35407.2|35361.8|35341.8|78
1659374400000|2022-08-01 17:20:00|35379.3|35359.3|35375.4|35355.4|35403.3|35383.3|35371.5|35351.5|52
1659374700000|2022-08-01 17:25:00|35376.5|35356.5|35316.5|35296.5|35380.4|35360.4|35316.5|35296.5|99
1659375000000|2022-08-01 17:30:00|35317.6|35297.6|35292.6|35272.6|35324|35304|35292.6|35272.6|123
1659375300000|2022-08-01 17:35:00|35291.5|35271.5|35304|35284|35306.5|35286.5|35289|35269|98
1659375600000|2022-08-01 17:40:00|35301.5|35281.5|35292.9|35272.9|35309|35289|35280.4|35260.4|76
1659375900000|2022-08-01 17:45:00|35291.9|35271.9|35274.4|35254.4|35292.9|35272.9|35262.9|35242.9|73
1659376200000|2022-08-01 17:50:00|35273.3|35253.3|35246.5|35226.5|35275.8|35255.8|35238|35218|146
1659376500000|2022-08-01 17:55:00|35245.5|35225.5|35247.6|35227.6|35247.6|35227.6|35219|35199|123
1659376800000|2022-08-01 18:00:00|35246.5|35226.5|35255.5|35235.5|35267.6|35247.6|35232.6|35212.6|43
1659377100000|2022-08-01 18:05:00|35251.9|35231.9|35279|35259|35285.1|35265.1|35239|35219|66
1659377400000|2022-08-01 18:10:00|35281.5|35261.5|35314.4|35294.4|35314.4|35294.4|35264|35244|20
1659377700000|2022-08-01 18:15:00|35315.5|35295.5|35291.6|35271.6|35328|35308|35286.6|35266.6|37
1659378000000|2022-08-01 18:20:00|35292.6|35272.6|35294.1|35274.1|35296.6|35276.6|35276.6|35256.6|24
1659378300000|2022-08-01 18:25:00|35293|35273|35265.5|35245.5|35295.5|35275.5|35241.9|35221.9|47
1659378600000|2022-08-01 18:30:00|35264.1|35244.1|35248|35228|35276.6|35256.6|35246.9|35226.9|68
1659378900000|2022-08-01 18:35:00|35250.5|35230.5|35249.1|35229.1|35258|35238|35246.6|35226.6|45
1659379200000|2022-08-01 18:40:00|35250.1|35230.1|35210.2|35190.2|35261.6|35241.6|35209.1|35189.1|106
1659379500000|2022-08-01 18:45:00|35212.7|35192.7|35238|35218|35242.7|35222.7|35201.6|35181.6|16
1659379800000|2022-08-01 18:50:00|35236.6|35216.6|35252.7|35232.7|35270.2|35250.2|35230.2|35210.2|144
1659380100000|2022-08-01 18:55:00|35253.7|35233.7|35285.2|35265.2|35307.7|35287.7|35253.7|35233.7|39
1659380400000|2022-08-01 19:00:00|35286.2|35266.2|35295.2|35275.2|35297.7|35277.7|35271.6|35251.6|35
1659380700000|2022-08-01 19:05:00|35297.7|35277.7|35323.7|35303.7|35333.7|35313.7|35292.7|35272.7|68
1659381000000|2022-08-01 19:10:00|35321.2|35301.2|35347.7|35327.7|35347.7|35327.7|35317.7|35297.7|77
1659381300000|2022-08-01 19:15:00|35346.3|35326.3|35321.3|35301.3|35352.3|35332.3|35321.3|35301.3|36
1659381600000|2022-08-01 19:20:00|35320.2|35300.2|35305.2|35285.2|35323.8|35303.8|35305.2|35285.2|35
1659381900000|2022-08-01 19:25:00|35306.3|35286.3|35298.8|35278.8|35310.2|35290.2|35298.8|35278.8|14
1659382200000|2022-08-01 19:30:00|35300.2|35280.2|35323.8|35303.8|35323.8|35303.8|35300.2|35280.2|29
1659382500000|2022-08-01 19:35:00|35322.7|35302.7|35323.8|35303.8|35335.2|35315.2|35312.7|35292.7|24
1659382800000|2022-08-01 19:40:00|35324.9|35304.9|35317.4|35297.4|35338.8|35318.8|35317.4|35297.4|17
1659383100000|2022-08-01 19:45:00|35318.8|35298.8|35338.8|35318.8|35342.7|35322.7|35313.8|35293.8|38
1659383400000|2022-08-01 19:50:00|35340.9|35320.9|35334.9|35314.9|35350.2|35330.2|35331.3|35311.3|55
1659383700000|2022-08-01 19:55:00|35336.3|35316.3|35336.3|35316.3|35341.3|35321.3|35323.8|35303.8|37
1659384000000|2022-08-01 20:00:00|35335.2|35315.2|35371.3|35351.3|35377.7|35357.7|35326.3|35306.3|61
1659384300000|2022-08-01 20:05:00|35369.9|35349.9|35363.8|35343.8|35369.9|35349.9|35363.8|35343.8|7
1659384600000|2022-08-01 20:10:00|35361.3|35341.3|35347.4|35327.4|35363.8|35343.8|35347.4|35327.4|21
1659384900000|2022-08-01 20:15:00|35348.8|35328.8|35354.9|35334.9|35364.9|35344.9|35348.8|35328.8|37
1659385200000|2022-08-01 20:20:00|35356.3|35336.3|35351.3|35331.3|35356.3|35336.3|35346.3|35326.3|11
1659385500000|2022-08-01 20:25:00|35353.8|35333.8|35362.4|35342.4|35373.8|35353.8|35353.8|35333.8|29
1659385800000|2022-08-01 20:30:00|35361.3|35341.3|35363.8|35343.8|35363.8|35343.8|35358.8|35338.8|7
1659386100000|2022-08-01 20:35:00|35361.3|35341.3|35361.3|35341.3|35363.8|35343.8|35358.8|35338.8|7
1659386400000|2022-08-01 20:40:00|35363.8|35343.8|35356.3|35336.3|35363.8|35343.8|35353.5|35333.5|16
1659386700000|2022-08-01 20:45:00|35353.8|35333.8|35348.8|35328.8|35358.8|35338.8|35344.9|35324.9|27
1659387000000|2022-08-01 20:50:00|35347.4|35327.4|35346.3|35326.3|35351.3|35331.3|35345.3|35325.3|31
1659387300000|2022-08-01 20:55:00|35348.8|35328.8|35359.9|35339.9|35362.4|35342.4|35346.3|35326.3|30
1659391200000|2022-08-01 22:00:00|35362.8|35342.8|35393.9|35373.9|35410.3|35390.3|35362.8|35342.8|76
1659391500000|2022-08-01 22:05:00|35395|35375|35391.4|35371.4|35402.8|35382.8|35387.5|35367.5|28
1659391800000|2022-08-01 22:10:00|35388.9|35368.9|35386.4|35366.4|35390.3|35370.3|35383.9|35363.9|9
1659392100000|2022-08-01 22:15:00|35388.9|35368.9|35388.9|35368.9|35394.3|35374.3|35386.4|35366.4|7
1659392400000|2022-08-01 22:20:00|35383.5|35363.5|35392.8|35372.8|35394.3|35374.3|35382.5|35362.5|17
1659392700000|2022-08-01 22:25:00|35391.4|35371.4|35405|35385|35406.4|35386.4|35391.4|35371.4|19
1659393000000|2022-08-01 22:30:00|35403.9|35383.9|35410.3|35390.3|35412.8|35392.8|35403.9|35383.9|13
1659393300000|2022-08-01 22:35:00|35406.4|35386.4|35429.3|35409.3|35430.3|35410.3|35405|35385|34
1659393600000|2022-08-01 22:40:00|35430.3|35410.3|35420|35400|35436.1|35416.1|35420|35400|38
1659393900000|2022-08-01 22:45:00|35415|35395|35418.6|35398.6|35418.6|35398.6|35409.6|35389.6|5
1659394200000|2022-08-01 22:50:00|35421.1|35401.1|35432.1|35412.1|35432.1|35412.1|35418.6|35398.6|7
1659394500000|2022-08-01 22:55:00|35428.2|35408.2|35428.6|35408.6|35429.6|35409.6|35421.1|35401.1|4
1659394800000|2022-08-01 23:00:00|35426.1|35406.1|35412.2|35392.2|35428.6|35408.6|35407.2|35387.2|14
1659395100000|2022-08-01 23:05:00|35408.6|35388.6|35413.6|35393.6|35421.1|35401.1|35404.7|35384.7|6
1659395400000|2022-08-01 23:10:00|35412.2|35392.2|35388.6|35368.6|35412.2|35392.2|35388.6|35368.6|21
1659395700000|2022-08-01 23:15:00|35387.2|35367.2|35353.6|35333.6|35388.6|35368.6|35346.1|35326.1|42
1659396000000|2022-08-01 23:20:00|35354.7|35334.7|35353.6|35333.6|35357.2|35337.2|35352.2|35332.2|10
1659396300000|2022-08-01 23:25:00|35352.2|35332.2|35338.6|35318.6|35357.2|35337.2|35338.6|35318.6|13
1659396600000|2022-08-01 23:30:00|35339.7|35319.7|35344.7|35324.7|35344.7|35324.7|35336.1|35316.1|4
1659396900000|2022-08-01 23:35:00|35342.2|35322.2|35334.7|35314.7|35343.6|35323.6|35334.7|35314.7|12
1659397200000|2022-08-01 23:40:00|35332.2|35312.2|35314.7|35294.7|35337.2|35317.2|35312.2|35292.2|28
1659397500000|2022-08-01 23:45:00|35312.2|35292.2|35326.1|35306.1|35329.7|35309.7|35312.2|35292.2|12
1659397800000|2022-08-01 23:50:00|35323.6|35303.6|35323.6|35303.6|35329.7|35309.7|35319.7|35299.7|10
1659398100000|2022-08-01 23:55:00|35317.2|35297.2|35317.2|35297.2|35326.1|35306.1|35312.2|35292.2|22
1659398400000|2022-08-02 00:00:00|35318.6|35298.6|35236.1|35216.1|35328.3|35308.3|35236.1|35216.1|95
1659398700000|2022-08-02 00:05:00|35234.7|35214.7|35162.2|35142.2|35237.2|35217.2|35143.3|35123.3|140
1659399000000|2022-08-02 00:10:00|35157.2|35137.2|35188.6|35168.6|35189.7|35169.7|35142.2|35122.2|54
1659399300000|2022-08-02 00:15:00|35187.2|35167.2|35197.2|35177.2|35197.2|35177.2|35167.2|35147.2|44
1659399600000|2022-08-02 00:20:00|35202.2|35182.2|35222.2|35202.2|35223.7|35203.7|35192.2|35172.2|47
1659399900000|2022-08-02 00:25:00|35223.7|35203.7|35210.1|35190.1|35223.7|35203.7|35199.7|35179.7|67
1659400200000|2022-08-02 00:30:00|35211.5|35191.5|35200.1|35180.1|35211.5|35191.5|35189.7|35169.7|36
1659400500000|2022-08-02 00:35:00|35201.5|35181.5|35175.1|35155.1|35225.1|35205.1|35172.6|35152.6|104
1659400800000|2022-08-02 00:40:00|35174|35154|35100.1|35080.1|35176.5|35156.5|35089|35069|149
1659401100000|2022-08-02 00:45:00|35099|35079|35125.1|35105.1|35149|35129|35090.1|35070.1|71
1659401400000|2022-08-02 00:50:00|35127.6|35107.6|35100.1|35080.1|35132.6|35112.6|35100.1|35080.1|44
1659401700000|2022-08-02 00:55:00|35102.3|35082.3|35063.7|35043.7|35110.1|35090.1|35040.1|35020.1|205
1659402000000|2022-08-02 01:00:00|35062.6|35042.6|35039.1|35019.1|35064.1|35044.1|34910.5|34890.5|604
1659402300000|2022-08-02 01:05:00|35038|35018|34936.6|34916.6|35040.5|35020.5|34935.5|34915.5|177
1659402600000|2022-08-02 01:10:00|34935.5|34915.5|34848.7|34828.7|34958.7|34938.7|34828|34808|357
1659402900000|2022-08-02 01:15:00|34850.1|34830.1|34912.3|34892.3|34937.3|34917.3|34850.1|34830.1|257
1659403200000|2022-08-02 01:20:00|34914.4|34894.4|34952.3|34932.3|34989.8|34969.8|34912.3|34892.3|139
1659403500000|2022-08-02 01:25:00|34954.4|34934.4|34930.9|34910.9|34972.3|34952.3|34909.8|34889.8|92
1659403800000|2022-08-02 01:30:00|34928.7|34908.7|34915.9|34895.9|34965.9|34945.9|34904.8|34884.8|88
1659404100000|2022-08-02 01:35:00|34917.3|34897.3|34882.3|34862.3|34943.4|34923.4|34882.3|34862.3|222
1659404400000|2022-08-02 01:40:00|34880.9|34860.9|34772.3|34752.3|34880.9|34860.9|34767.3|34747.3|267
1659404700000|2022-08-02 01:45:00|34765.9|34745.9|34807.3|34787.3|34832.3|34812.3|34764.4|34744.4|164
1659405000000|2022-08-02 01:50:00|34806.2|34786.2|34828.7|34808.7|34869.8|34849.8|34798.4|34778.4|123
1659405300000|2022-08-02 01:55:00|34827.3|34807.3|34837.3|34817.3|34847.3|34827.3|34807.3|34787.3|46
1659405600000|2022-08-02 02:00:00|34838.4|34818.4|34843.4|34823.4|34877.7|34857.7|34817.3|34797.3|79
1659405900000|2022-08-02 02:05:00|34842.3|34822.3|34869.8|34849.8|34889.8|34869.8|34841.2|34821.2|84
1659406200000|2022-08-02 02:10:00|34868.8|34848.8|34842.3|34822.3|34868.8|34848.8|34817.3|34797.3|116
1659406500000|2022-08-02 02:15:00|34837.3|34817.3|34838.8|34818.8|34847.3|34827.3|34812.3|34792.3|43
1659406800000|2022-08-02 02:20:00|34837.3|34817.3|34842.3|34822.3|34843.4|34823.4|34817.3|34797.3|63
1659407100000|2022-08-02 02:25:00|34839.8|34819.8|34834.8|34814.8|34839.8|34819.8|34817.3|34797.3|25
1659407400000|2022-08-02 02:30:00|34836.3|34816.3|34797.3|34777.3|34859.8|34839.8|34794.8|34774.8|136
1659407700000|2022-08-02 02:35:00|34796.3|34776.3|34712.3|34692.3|34796.3|34776.3|34712.3|34692.3|288
1659408000000|2022-08-02 02:40:00|34713.4|34693.4|34672.4|34652.4|34723.4|34703.4|34659.9|34639.9|301
1659408300000|2022-08-02 02:45:00|34671.3|34651.3|34627.4|34607.4|34672.4|34652.4|34617.4|34597.4|214
1659408600000|2022-08-02 02:50:00|34625.9|34605.9|34642.4|34622.4|34644.9|34624.9|34553.4|34533.4|368
1659408900000|2022-08-02 02:55:00|34641.3|34621.3|34682|34662|34703.4|34683.4|34604.9|34584.9|196
1659409200000|2022-08-02 03:00:00|34680.6|34660.6|34624.5|34604.5|34683.1|34663.1|34624.5|34604.5|106
1659409500000|2022-08-02 03:05:00|34629.5|34609.5|34655.9|34635.9|34668.4|34648.4|34619.5|34599.5|120
1659409800000|2022-08-02 03:10:00|34659.5|34639.5|34664.5|34644.5|34664.5|34644.5|34624.5|34604.5|52
1659410100000|2022-08-02 03:15:00|34665.6|34645.6|34768.4|34748.4|34774.5|34754.5|34665.6|34645.6|219
1659410400000|2022-08-02 03:20:00|34767|34747|34752|34732|34767.4|34747.4|34737|34717|71
1659410700000|2022-08-02 03:25:00|34753.1|34733.1|34753.8|34733.8|34777.3|34757.3|34743.5|34723.5|109
1659411000000|2022-08-02 03:30:00|34755.2|34735.2|34808.4|34788.4|34808.4|34788.4|34748.8|34728.8|53
1659411300000|2022-08-02 03:35:00|34811.3|34791.3|34798.4|34778.4|34811.3|34791.3|34795.9|34775.9|63
1659411600000|2022-08-02 03:40:00|34797.3|34777.3|34810.9|34790.9|34818.4|34798.4|34797.3|34777.3|51
1659411900000|2022-08-02 03:45:00|34813.4|34793.4|34792.4|34772.4|34815.9|34795.9|34779.9|34759.9|44
1659412200000|2022-08-02 03:50:00|34790.9|34770.9|34803.4|34783.4|34808.4|34788.4|34789.9|34769.9|35
1659412500000|2022-08-02 03:55:00|34804.9|34784.9|34809.5|34789.5|34815.9|34795.9|34800.9|34780.9|36
1659412800000|2022-08-02 04:00:00|34808.4|34788.4|34810.9|34790.9|34823.4|34803.4|34808.4|34788.4|24
1659413100000|2022-08-02 04:05:00|34809.9|34789.9|34818.4|34798.4|34828.4|34808.4|34808.4|34788.4|27
1659413400000|2022-08-02 04:10:00|34817.4|34797.4|34823.4|34803.4|34830.9|34810.9|34808.4|34788.4|35
1659413700000|2022-08-02 04:15:00|34822.4|34802.4|34829.5|34809.5|34829.5|34809.5|34814.9|34794.9|47
1659414000000|2022-08-02 04:20:00|34828.4|34808.4|34828.4|34808.4|34829.5|34809.5|34822|34802|23
1659414300000|2022-08-02 04:25:00|34825.9|34805.9|34820.9|34800.9|34832|34812|34810.9|34790.9|44
1659414600000|2022-08-02 04:30:00|34822.4|34802.4|34807.4|34787.4|34824.9|34804.9|34753.4|34733.4|165
1659414900000|2022-08-02 04:35:00|34808.5|34788.5|34815.3|34795.3|34815.3|34795.3|34800.3|34780.3|31
1659415200000|2022-08-02 04:40:00|34813.8|34793.8|34800.3|34780.3|34821.3|34801.3|34796.3|34776.3|18
1659415500000|2022-08-02 04:45:00|34801.3|34781.3|34768.8|34748.8|34801.3|34781.3|34762.8|34742.8|32
1659415800000|2022-08-02 04:50:00|34770.3|34750.3|34759.2|34739.2|34772.8|34752.8|34734.2|34714.2|35
1659416100000|2022-08-02 04:55:00|34757.8|34737.8|34743.8|34723.8|34757.8|34737.8|34734.2|34714.2|25
1659416400000|2022-08-02 05:00:00|34741.3|34721.3|34733.8|34713.8|34770.3|34750.3|34726.3|34706.3|63
1659416700000|2022-08-02 05:05:00|34734.9|34714.9|34745.3|34725.3|34773.8|34753.8|34734.9|34714.9|54
1659417000000|2022-08-02 05:10:00|34746.7|34726.7|34760.3|34740.3|34760.3|34740.3|34736.7|34716.7|35
1659417300000|2022-08-02 05:15:00|34761.4|34741.4|34729.2|34709.2|34761.7|34741.7|34719.2|34699.2|38
1659417600000|2022-08-02 05:20:00|34726.7|34706.7|34745.7|34725.7|34751.7|34731.7|34721.7|34701.7|33
1659417900000|2022-08-02 05:25:00|34745.3|34725.3|34764.2|34744.2|34788.2|34768.2|34743.2|34723.2|59
1659418200000|2022-08-02 05:30:00|34766.7|34746.7|34707.1|34687.1|34811.4|34791.4|34684.6|34664.6|212
1659418500000|2022-08-02 05:35:00|34709.6|34689.6|34677.1|34657.1|34722.1|34702.1|34662.1|34642.1|186
1659418800000|2022-08-02 05:40:00|34676.1|34656.1|34694.6|34674.6|34720|34700|34658.6|34638.6|98
1659419100000|2022-08-02 05:45:00|34696.1|34676.1|34722.1|34702.1|34751.1|34731.1|34679.6|34659.6|84
1659419400000|2022-08-02 05:50:00|34723.6|34703.6|34724.6|34704.6|34727.1|34707.1|34689.6|34669.6|27
1659419700000|2022-08-02 05:55:00|34729.6|34709.6|34775.7|34755.7|34775.7|34755.7|34707.1|34687.1|56
1659420000000|2022-08-02 06:00:00|34777.1|34757.1|34811.8|34791.8|34817.2|34797.2|34747.2|34727.2|152
1659420300000|2022-08-02 06:05:00|34812.8|34792.8|34873.9|34853.9|34883.2|34863.2|34769.3|34749.3|201
1659420600000|2022-08-02 06:10:00|34881.8|34861.8|34941.8|34921.8|34941.8|34921.8|34876.8|34856.8|209
1659420900000|2022-08-02 06:15:00|34942.8|34922.8|35113.9|35093.9|35113.9|35093.9|34942.8|34922.8|520
1659421200000|2022-08-02 06:20:00|35116.4|35096.4|35130.3|35110.3|35141.4|35121.4|35058.9|35038.9|333
1659421500000|2022-08-02 06:25:00|35131.4|35111.4|35143.9|35123.9|35158.9|35138.9|35097.9|35077.9|288
1659421800000|2022-08-02 06:30:00|35142.5|35122.5|35140.4|35120.4|35158.9|35138.9|35112.9|35092.9|176
1659422100000|2022-08-02 06:35:00|35130.4|35110.4|35191.8|35171.8|35223.9|35203.9|35107.9|35087.9|332
1659422400000|2022-08-02 06:40:00|35192.9|35172.9|35151.8|35131.8|35216.4|35196.4|35131.8|35111.8|245
1659422700000|2022-08-02 06:45:00|35148.2|35128.2|35138.9|35118.9|35151.8|35131.8|35124.3|35104.3|102
1659423000000|2022-08-02 06:50:00|35142.9|35122.9|35183.9|35163.9|35191.8|35171.8|35107.9|35087.9|175
1659423300000|2022-08-02 06:55:00|35181.8|35161.8|35195.4|35175.4|35218.9|35198.9|35162.9|35142.9|171
1659423600000|2022-08-02 07:00:00|35196.4|35176.4|35206.4|35186.4|35246.4|35226.4|35184.3|35164.3|234
1659423900000|2022-08-02 07:05:00|35205.4|35185.4|35119.3|35099.3|35208.9|35188.9|35094.3|35074.3|209
1659424200000|2022-08-02 07:10:00|35116.8|35096.8|35186.4|35166.4|35186.4|35166.4|35085.8|35065.8|119
1659424500000|2022-08-02 07:15:00|35187.9|35167.9|35188.9|35168.9|35190.4|35170.4|35151.8|35131.8|99
1659424800000|2022-08-02 07:20:00|35187.9|35167.9|35181.8|35161.8|35189.3|35169.3|35141.4|35121.4|78
1659425100000|2022-08-02 07:25:00|35184.3|35164.3|35225.4|35205.4|35225.4|35205.4|35181.8|35161.8|96
1659425400000|2022-08-02 07:30:00|35224|35204|35219|35199|35232.5|35212.5|35190.4|35170.4|79
1659425700000|2022-08-02 07:35:00|35220|35200|35204.3|35184.3|35231.8|35211.8|35170.4|35150.4|133
1659426000000|2022-08-02 07:40:00|35205.8|35185.8|35236.9|35216.9|35240.4|35220.4|35203.3|35183.3|81
1659426300000|2022-08-02 07:45:00|35234.7|35214.7|35211.9|35191.9|35239.4|35219.4|35204.4|35184.4|40
1659426600000|2022-08-02 07:50:00|35214.4|35194.4|35241.9|35221.9|35286.9|35266.9|35214.4|35194.4|135
1659426900000|2022-08-02 07:55:00|35239.4|35219.4|35283.3|35263.3|35294.4|35274.4|35219.4|35199.4|92
1659427200000|2022-08-02 08:00:00|35277.3|35257.3|35214.4|35194.4|35290.4|35270.4|35214.4|35194.4|181
1659427500000|2022-08-02 08:05:00|35213.3|35193.3|35144.4|35124.4|35218.3|35198.3|35131.9|35111.9|239
1659427800000|2022-08-02 08:10:00|35146.9|35126.9|35154.4|35134.4|35186.9|35166.9|35134.4|35114.4|99
1659428100000|2022-08-02 08:15:00|35155.4|35135.4|35124.4|35104.4|35155.4|35135.4|35106.9|35086.9|143
1659428400000|2022-08-02 08:20:00|35121.9|35101.9|35191.9|35171.9|35191.9|35171.9|35105.4|35085.4|112
1659428700000|2022-08-02 08:25:00|35194.4|35174.4|35199|35179|35235.4|35215.4|35174|35154|74
1659429000000|2022-08-02 08:30:00|35196.5|35176.5|35155.4|35135.4|35196.5|35176.5|35140.4|35120.4|102
1659429300000|2022-08-02 08:35:00|35154.4|35134.4|35109.4|35089.4|35154.4|35134.4|35086.9|35066.9|107
1659429600000|2022-08-02 08:40:00|35108.3|35088.3|35076.9|35056.9|35113|35093|35066.9|35046.9|112
1659429900000|2022-08-02 08:45:00|35074.4|35054.4|35116.9|35096.9|35116.9|35096.9|35069.8|35049.8|65
1659430200000|2022-08-02 08:50:00|35119.4|35099.4|35125.9|35105.9|35131.9|35111.9|35106.9|35086.9|39
1659430500000|2022-08-02 08:55:00|35123|35103|35148|35128|35166.9|35146.9|35121.9|35101.9|48
1659430800000|2022-08-02 09:00:00|35149.4|35129.4|35069.4|35049.4|35149.4|35129.4|35048|35028|154
1659431100000|2022-08-02 09:05:00|35066.9|35046.9|35094|35074|35094|35074|35014.8|34994.8|284
1659431400000|2022-08-02 09:10:00|35095.5|35075.5|35141.9|35121.9|35148.4|35128.4|35095.5|35075.5|49
1659431700000|2022-08-02 09:15:00|35145.5|35125.5|35173.4|35153.4|35175.9|35155.9|35145.5|35125.5|79
1659432000000|2022-08-02 09:20:00|35174.4|35154.4|35150.9|35130.9|35185.9|35165.9|35149.8|35129.8|72
1659432300000|2022-08-02 09:25:00|35151.9|35131.9|35170.5|35150.5|35181.9|35161.9|35150.9|35130.9|72
1659432600000|2022-08-02 09:30:00|35171.5|35151.5|35159.8|35139.8|35179.8|35159.8|35138.4|35118.4|56
1659432900000|2022-08-02 09:35:00|35158.4|35138.4|35165.9|35145.9|35179.8|35159.8|35155.9|35135.9|40
1659433200000|2022-08-02 09:40:00|35163.4|35143.4|35179.8|35159.8|35193.4|35173.4|35157.3|35137.3|47
1659433500000|2022-08-02 09:45:00|35181.3|35161.3|35180.9|35160.9|35188.4|35168.4|35168.4|35148.4|17
1659433800000|2022-08-02 09:50:00|35183.4|35163.4|35138.4|35118.4|35183.4|35163.4|35125.9|35105.9|54
1659434100000|2022-08-02 09:55:00|35135.9|35115.9|35128.4|35108.4|35138.4|35118.4|35120.9|35100.9|42
1659434400000|2022-08-02 10:00:00|35130.9|35110.9|35128.4|35108.4|35148.4|35128.4|35112.4|35092.4|47
1659434700000|2022-08-02 10:05:00|35125.9|35105.9|35105.9|35085.9|35132|35112|35082.4|35062.4|42
1659435000000|2022-08-02 10:10:00|35107|35087|35085.9|35065.9|35110.9|35090.9|35057.4|35037.4|52
1659435300000|2022-08-02 10:15:00|35084.9|35064.9|35014.9|34994.9|35084.9|35064.9|35007.4|34987.4|95
1659435600000|2022-08-02 10:20:00|35015.9|34995.9|35045.9|35025.9|35048.4|35028.4|35012|34992|89
1659435900000|2022-08-02 10:25:00|35047|35027|35042.4|35022.4|35059.9|35039.9|35027.4|35007.4|29
1659436200000|2022-08-02 10:30:00|35043.4|35023.4|35007.4|34987.4|35044.9|35024.9|34994.9|34974.9|85
1659436500000|2022-08-02 10:35:00|35009.9|34989.9|35009.9|34989.9|35012.4|34992.4|34992.4|34972.4|57
1659436800000|2022-08-02 10:40:00|35010.9|34990.9|35008.8|34988.8|35017.4|34997.4|35001.3|34981.3|39
1659437100000|2022-08-02 10:45:00|35008.4|34988.4|34989.9|34969.9|35014.9|34994.9|34987.4|34967.4|90
1659437400000|2022-08-02 10:50:00|34988.8|34968.8|34991.6|34971.6|35012.4|34992.4|34978.8|34958.8|157
1659437700000|2022-08-02 10:55:00|34993.1|34973.1|35025.2|35005.2|35026.2|35006.2|34993.1|34973.1|92
1659438000000|2022-08-02 11:00:00|35027.7|35007.7|35131.6|35111.6|35151.6|35131.6|35027.7|35007.7|162
1659438300000|2022-08-02 11:05:00|35134.1|35114.1|35134.1|35114.1|35140.6|35120.6|35110.6|35090.6|73
1659438600000|2022-08-02 11:10:00|35132.7|35112.7|35141.6|35121.6|35172.7|35152.7|35126.6|35106.6|133
1659438900000|2022-08-02 11:15:00|35140.6|35120.6|35141.6|35121.6|35169.1|35149.1|35119.1|35099.1|103
1659439200000|2022-08-02 11:20:00|35142.7|35122.7|35186.6|35166.6|35196.6|35176.6|35142.7|35122.7|116
1659439500000|2022-08-02 11:25:00|35189.1|35169.1|35182.7|35162.7|35206.6|35186.6|35150.2|35130.2|115
1659439800000|2022-08-02 11:30:00|35184.1|35164.1|35231|35211|35255.2|35235.2|35165.6|35145.6|192
1659440100000|2022-08-02 11:35:00|35232|35212|35270.6|35250.6|35306.6|35286.6|35231|35211|200
1659440400000|2022-08-02 11:40:00|35274.1|35254.1|35236.6|35216.6|35275.6|35255.6|35236.6|35216.6|95
1659440700000|2022-08-02 11:45:00|35234.1|35214.1|35218.1|35198.1|35239.1|35219.1|35203.1|35183.1|130
1659441000000|2022-08-02 11:50:00|35216.6|35196.6|35205|35185|35222|35202|35148.5|35128.5|224
1659441300000|2022-08-02 11:55:00|35203.5|35183.5|35227.1|35207.1|35249.6|35229.6|35198.5|35178.5|192
1659441600000|2022-08-02 12:00:00|35229.6|35209.6|35271.7|35251.7|35294.6|35274.6|35227.1|35207.1|176
1659441900000|2022-08-02 12:05:00|35272.7|35252.7|35231.7|35211.7|35280.2|35260.2|35215.6|35195.6|167
1659442200000|2022-08-02 12:10:00|35227.1|35207.1|35261.9|35241.9|35271.9|35251.9|35214.6|35194.6|326
1659442500000|2022-08-02 12:15:00|35265.9|35245.9|35243|35223|35270.9|35250.9|35236.9|35216.9|276
1659442800000|2022-08-02 12:20:00|35244.4|35224.4|35363|35343|35393|35373|35243|35223|467
1659443100000|2022-08-02 12:25:00|35364|35344|35354|35334|35369.4|35349.4|35320.5|35300.5|249
1659443400000|2022-08-02 12:30:00|35349|35329|35336.5|35316.5|35389|35369|35335.1|35315.1|217
1659443700000|2022-08-02 12:35:00|35338|35318|35371.9|35351.9|35375.9|35355.9|35316.5|35296.5|211
1659444000000|2022-08-02 12:40:00|35370.9|35350.9|35333.4|35313.4|35374.4|35354.4|35324.8|35304.8|133
1659444300000|2022-08-02 12:45:00|35330.9|35310.9|35333.4|35313.4|35369.8|35349.8|35326.3|35306.3|193
1659444600000|2022-08-02 12:50:00|35335.9|35315.9|35371.9|35351.9|35390.9|35370.9|35333.4|35313.4|212
1659444900000|2022-08-02 12:55:00|35373.4|35353.4|35344.8|35324.8|35383.4|35363.4|35333.4|35313.4|379
1659445200000|2022-08-02 13:00:00|35345.9|35325.9|35363|35343|35470.9|35450.9|35306.9|35286.9|872
1659445500000|2022-08-02 13:05:00|35361.9|35341.9|35553.4|35533.4|35581.9|35561.9|35330.9|35310.9|565
1659445800000|2022-08-02 13:10:00|35554.4|35534.4|35550.5|35530.5|35598|35578|35530.5|35510.5|629
1659446100000|2022-08-02 13:15:00|35552|35532|35430.9|35410.9|35630.5|35610.5|35428.4|35408.4|622
1659446400000|2022-08-02 13:20:00|35428.4|35408.4|35402|35382|35445.1|35425.1|35363.8|35343.8|452
1659446700000|2022-08-02 13:25:00|35404.1|35384.1|35453.4|35433.4|35479.5|35459.5|35401.3|35381.3|283
1659447000000|2022-08-02 13:30:00|35450.9|35430.9|35452|35432|35472|35452|35414.1|35394.1|678
1659447300000|2022-08-02 13:35:00|35453.4|35433.4|35427.8|35407.8|35510.9|35490.9|35398.4|35378.4|522
1659447600000|2022-08-02 13:40:00|35426.3|35406.3|35333.8|35313.8|35428.8|35408.8|35311.3|35291.3|531
1659447900000|2022-08-02 13:45:00|35334.9|35314.9|35096.5|35076.5|35363.8|35343.8|35067.6|35047.6|1476
1659448200000|2022-08-02 13:50:00|35095.1|35075.1|35130.1|35110.1|35130.1|35110.1|35020.1|35000.1|811
1659448500000|2022-08-02 13:55:00|35127.6|35107.6|35187.6|35167.6|35226.1|35206.1|35097.6|35077.6|519
1659448800000|2022-08-02 14:00:00|35188.6|35168.6|35160.1|35140.1|35203.6|35183.6|35095.1|35075.1|446
1659449100000|2022-08-02 14:05:00|35161.1|35141.1|35100.1|35080.1|35203.6|35183.6|35095.1|35075.1|261
1659449400000|2022-08-02 14:10:00|35099|35079|35165.1|35145.1|35176.5|35156.5|35085.1|35065.1|377
1659449700000|2022-08-02 14:15:00|35167.6|35147.6|35221.1|35201.1|35271.1|35251.1|35163.6|35143.6|308
1659450000000|2022-08-02 14:20:00|35220.1|35200.1|35107.6|35087.6|35234.7|35214.7|35107.6|35087.6|317
1659450300000|2022-08-02 14:25:00|35108.6|35088.6|35058.6|35038.6|35128.6|35108.6|34986.5|34966.5|673
1659450600000|2022-08-02 14:30:00|35059.7|35039.7|35011.1|34991.1|35119.7|35099.7|35008.6|34988.6|452
1659450900000|2022-08-02 14:35:00|35013.6|34993.6|35090.3|35070.3|35126.8|35106.8|34972.6|34952.6|627
1659451200000|2022-08-02 14:40:00|35095.7|35075.7|35042.8|35022.8|35095.7|35075.7|35000.3|34980.3|533
1659451500000|2022-08-02 14:45:00|35043.9|35023.9|35169.9|35149.9|35181.8|35161.8|34959.3|34939.3|682
1659451800000|2022-08-02 14:50:00|35171|35151|35292.4|35272.4|35326.4|35306.4|35156.4|35136.4|789
1659452100000|2022-08-02 14:55:00|35293.9|35273.9|35139.3|35119.3|35312.4|35292.4|35096.8|35076.8|557
1659452400000|2022-08-02 15:00:00|35136.8|35116.8|35045.7|35025.7|35145.7|35125.7|35032.2|35012.2|425
1659452700000|2022-08-02 15:05:00|35047.2|35027.2|35118.7|35098.7|35123.7|35103.7|35023.3|35003.3|428
1659453000000|2022-08-02 15:10:00|35114.7|35094.7|35082.6|35062.6|35119.7|35099.7|35078.3|35058.3|276
1659453300000|2022-08-02 15:15:00|35081.6|35061.6|35177.6|35157.6|35196.6|35176.6|35081.6|35061.6|343
1659453600000|2022-08-02 15:20:00|35179.1|35159.1|35196.6|35176.6|35197.6|35177.6|35144.1|35124.1|255
1659453900000|2022-08-02 15:25:00|35194.1|35174.1|35187.6|35167.6|35226.6|35206.6|35181.6|35161.6|311
1659454200000|2022-08-02 15:30:00|35188.7|35168.7|35222.6|35202.6|35242.6|35222.6|35165.1|35145.1|329
1659454500000|2022-08-02 15:35:00|35220.6|35200.6|35282.6|35262.6|35306.6|35286.6|35212.6|35192.6|367
1659454800000|2022-08-02 15:40:00|35286.6|35266.6|35267.6|35247.6|35297.6|35277.6|35252.6|35232.6|202
1659455100000|2022-08-02 15:45:00|35271.6|35251.6|35244.5|35224.5|35276.6|35256.6|35219.1|35199.1|309
1659455400000|2022-08-02 15:50:00|35247|35227|35219.5|35199.5|35285.6|35265.6|35219.5|35199.5|184
1659455700000|2022-08-02 15:55:00|35220.6|35200.6|35215.6|35195.6|35235.6|35215.6|35188.1|35168.1|247
1659456000000|2022-08-02 16:00:00|35214.5|35194.5|35254.5|35234.5|35274.5|35254.5|35210.6|35190.6|258
1659456300000|2022-08-02 16:05:00|35255.6|35235.6|35228.1|35208.1|35271|35251|35203.1|35183.1|187
1659456600000|2022-08-02 16:10:00|35225.6|35205.6|35255.6|35235.6|35271.6|35251.6|35215.6|35195.6|137
1659456900000|2022-08-02 16:15:00|35259.5|35239.5|35262.1|35242.1|35284.5|35264.5|35248.1|35228.1|177
1659457200000|2022-08-02 16:20:00|35260.6|35240.6|35325.6|35305.6|35330.6|35310.6|35260.6|35240.6|239
1659457500000|2022-08-02 16:25:00|35320.6|35300.6|35291|35271|35320.6|35300.6|35269.6|35249.6|202
1659457800000|2022-08-02 16:30:00|35292.1|35272.1|35246.6|35226.6|35303.1|35283.1|35235.6|35215.6|186
1659458100000|2022-08-02 16:35:00|35245.6|35225.6|35255.6|35235.6|35259.6|35239.6|35242.1|35222.1|171
1659458400000|2022-08-02 16:40:00|35254.6|35234.6|35275.6|35255.6|35297.1|35277.1|35253.5|35233.5|155
1659458700000|2022-08-02 16:45:00|35274.6|35254.6|35278.1|35258.1|35284.6|35264.6|35258.1|35238.1|218
1659459000000|2022-08-02 16:50:00|35275.6|35255.6|35243.1|35223.1|35282.1|35262.1|35223.1|35203.1|380
1659459300000|2022-08-02 16:55:00|35241.7|35221.7|35237.7|35217.7|35260.6|35240.6|35191.3|35171.3|2187
1659459600000|2022-08-02 17:00:00|35244.2|35224.2|35186.3|35166.3|35244.2|35224.2|35181.3|35161.3|417
1659459900000|2022-08-02 17:05:00|35187.3|35167.3|35192.7|35172.7|35213.8|35193.8|35186.3|35166.3|86
1659460200000|2022-08-02 17:10:00|35196.3|35176.3|35152.3|35132.3|35202.3|35182.3|35145.2|35125.2|194
1659460500000|2022-08-02 17:15:00|35153.8|35133.8|35150.2|35130.2|35167.3|35147.3|35138.4|35118.4|64
1659460800000|2022-08-02 17:20:00|35148.8|35128.8|35145.2|35125.2|35165.2|35145.2|35143.8|35123.8|63
1659461100000|2022-08-02 17:25:00|35143.8|35123.8|35089.8|35069.8|35148.8|35128.8|35087.7|35067.7|222
1659461400000|2022-08-02 17:30:00|35088.8|35068.8|35072.7|35052.7|35088.8|35068.8|35065.2|35045.2|469
1659461700000|2022-08-02 17:35:00|35062.7|35042.7|34966.7|34946.7|35062.7|35042.7|34965.2|34945.2|476
1659462000000|2022-08-02 17:40:00|34965.2|34945.2|34935.3|34915.3|34978.8|34958.8|34932.8|34912.8|288
1659462300000|2022-08-02 17:45:00|34933.8|34913.8|34957.8|34937.8|34982.8|34962.8|34932.8|34912.8|157
1659462600000|2022-08-02 17:50:00|34956.3|34936.3|34941.3|34921.3|34956.3|34936.3|34937.8|34917.8|146
1659462900000|2022-08-02 17:55:00|34942.8|34922.8|34982.8|34962.8|34997.8|34977.8|34922.8|34902.8|151
1659463200000|2022-08-02 18:00:00|34981.3|34961.3|34940.3|34920.3|34981.3|34961.3|34922.8|34902.8|66
1659463500000|2022-08-02 18:05:00|34938.8|34918.8|34964.2|34944.2|34967.8|34947.8|34935.3|34915.3|44
1659463800000|2022-08-02 18:10:00|34962.8|34942.8|34955.3|34935.3|34972.8|34952.8|34938.8|34918.8|51
1659464100000|2022-08-02 18:15:00|34957.8|34937.8|34930.3|34910.3|34957.8|34937.8|34917.8|34897.8|62
1659464400000|2022-08-02 18:20:00|34929.2|34909.2|34913.8|34893.8|34949.2|34929.2|34901.7|34881.7|88
1659464700000|2022-08-02 18:25:00|34916.3|34896.3|34918.8|34898.8|34927.8|34907.8|34898.8|34878.8|71
1659465000000|2022-08-02 18:30:00|34921.3|34901.3|34934.3|34914.3|34956.8|34936.8|34918.8|34898.8|57
1659465300000|2022-08-02 18:35:00|34936.3|34916.3|34902.8|34882.8|34937.8|34917.8|34901.3|34881.3|50
1659465600000|2022-08-02 18:40:00|34901.3|34881.3|34947.8|34927.8|34947.8|34927.8|34901.3|34881.3|59
1659465900000|2022-08-02 18:45:00|34946.8|34926.8|34943.8|34923.8|34950.3|34930.3|34925.3|34905.3|18
1659466200000|2022-08-02 18:50:00|34945.3|34925.3|34923.2|34903.2|34962.4|34942.4|34900.3|34880.3|33
1659466500000|2022-08-02 18:55:00|34920.3|34900.3|34897.8|34877.8|34925.3|34905.3|34881.8|34861.8|68
1659466800000|2022-08-02 19:00:00|34905.3|34885.3|34926.8|34906.8|34935.3|34915.3|34905.3|34885.3|83
1659467100000|2022-08-02 19:05:00|34925.7|34905.7|34927.8|34907.8|34937.8|34917.8|34915.3|34895.3|45
1659467400000|2022-08-02 19:10:00|34926.8|34906.8|34930.3|34910.3|34931.8|34911.8|34905.3|34885.3|50
1659467700000|2022-08-02 19:15:00|34931.8|34911.8|34890.3|34870.3|34937.8|34917.8|34877.8|34857.8|106
1659468000000|2022-08-02 19:20:00|34889.3|34869.3|34895.3|34875.3|34905.3|34885.3|34875.3|34855.3|32
1659468300000|2022-08-02 19:25:00|34897.8|34877.8|34920.3|34900.3|34920.3|34900.3|34892.8|34872.8|30
1659468600000|2022-08-02 19:30:00|34919.3|34899.3|34922.8|34902.8|34923.9|34903.9|34905.3|34885.3|27
1659468900000|2022-08-02 19:35:00|34921.4|34901.4|34932.8|34912.8|34961.8|34941.8|34920.3|34900.3|25
1659469200000|2022-08-02 19:40:00|34932.9|34912.9|34920.4|34900.4|34935.4|34915.4|34914.3|34894.3|18
1659469500000|2022-08-02 19:45:00|34918.9|34898.9|34890.4|34870.4|34920.4|34900.4|34887.9|34867.9|80
1659469800000|2022-08-02 19:50:00|34894.3|34874.3|34872.9|34852.9|34910.4|34890.4|34870.4|34850.4|53
1659470100000|2022-08-02 19:55:00|34871.8|34851.8|34876.8|34856.8|34880.4|34860.4|34870.4|34850.4|51
1659470400000|2022-08-02 20:00:00|34875.4|34855.4|34869.3|34849.3|34880.4|34860.4|34869.3|34849.3|40
1659470700000|2022-08-02 20:05:00|34866.8|34846.8|34862.9|34842.9|34866.8|34846.8|34830.4|34810.4|70
1659471000000|2022-08-02 20:10:00|34865.4|34845.4|34855.4|34835.4|34865.4|34845.4|34850.4|34830.4|16
1659471300000|2022-08-02 20:15:00|34854.3|34834.3|34840.4|34820.4|34855.4|34835.4|34840.4|34820.4|11
1659471600000|2022-08-02 20:20:00|34845.4|34825.4|34860.4|34840.4|34861.9|34841.9|34836.4|34816.4|24
1659471900000|2022-08-02 20:25:00|34858.9|34838.9|34845.4|34825.4|34865.4|34845.4|34840.4|34820.4|33
1659472200000|2022-08-02 20:30:00|34842.9|34822.9|34848.3|34828.3|34848.3|34828.3|34834.4|34814.4|427
1659472500000|2022-08-02 20:35:00|34843.3|34823.3|34844.4|34824.4|34848.3|34828.3|34835.8|34815.8|13
1659472800000|2022-08-02 20:40:00|34845.8|34825.8|34825.8|34805.8|34845.8|34825.8|34825.8|34805.8|25
1659473100000|2022-08-02 20:45:00|34824.4|34804.4|34779.4|34759.4|34824.4|34804.4|34779.4|34759.4|67
1659473400000|2022-08-02 20:50:00|34780.8|34760.8|34756.9|34736.9|34780.8|34760.8|34754.8|34734.8|95
1659473700000|2022-08-02 20:55:00|34759.4|34739.4|34785.8|34765.8|34785.8|34765.8|34759.4|34739.4|69
1659477600000|2022-08-02 22:00:00|34780.7|34760.7|34825.9|34805.9|34831.9|34811.9|34780.7|34760.7|90
1659477900000|2022-08-02 22:05:00|34828.4|34808.4|34813.4|34793.4|34831.9|34811.9|34810.9|34790.9|30
1659478200000|2022-08-02 22:10:00|34814.4|34794.4|34801.4|34781.4|34815.9|34795.9|34793.4|34773.4|26
1659478500000|2022-08-02 22:15:00|34799.9|34779.9|34797.4|34777.4|34799.9|34779.9|34794.9|34774.9|8
1659478800000|2022-08-02 22:20:00|34798.4|34778.4|34800.9|34780.9|34818.4|34798.4|34798.4|34778.4|20
1659479100000|2022-08-02 22:25:00|34798.4|34778.4|34800.9|34780.9|34803.4|34783.4|34795.9|34775.9|12
1659479400000|2022-08-02 22:30:00|34804.9|34784.9|34803.4|34783.4|34805.9|34785.9|34799.9|34779.9|33
1659479700000|2022-08-02 22:35:00|34805.9|34785.9|34803.4|34783.4|34805.9|34785.9|34803.4|34783.4|55
1659480000000|2022-08-02 22:40:00|34805.9|34785.9|34805.9|34785.9|34808.4|34788.4|34803.4|34783.4|7
1659480300000|2022-08-02 22:45:00|34804.9|34784.9|34808.4|34788.4|34808.4|34788.4|34803.4|34783.4|17
1659480600000|2022-08-02 22:50:00|34805.9|34785.9|34808.5|34788.5|34813.5|34793.5|34805.9|34785.9|15
1659480900000|2022-08-02 22:55:00|34811|34791|34782|34762|34811|34791|34781|34761|32
1659481200000|2022-08-02 23:00:00|34781|34761|34797|34777|34804.5|34784.5|34759.9|34739.9|36
1659481500000|2022-08-02 23:05:00|34798.5|34778.5|34803.5|34783.5|34804.5|34784.5|34791|34771|5
1659481800000|2022-08-02 23:10:00|34806|34786|34807.4|34787.4|34812|34792|34803.5|34783.5|5
1659482100000|2022-08-02 23:15:00|34806|34786|34813.5|34793.5|34813.5|34793.5|34794.9|34774.9|11
1659482400000|2022-08-02 23:20:00|34808.5|34788.5|34798.5|34778.5|34813.5|34793.5|34798.5|34778.5|9
1659482700000|2022-08-02 23:25:00|34802.4|34782.4|34806|34786|34806|34786|34791|34771|28
1659483000000|2022-08-02 23:30:00|34807|34787|34808.5|34788.5|34808.5|34788.5|34803.5|34783.5|9
1659483300000|2022-08-02 23:35:00|34807|34787|34782|34762|34808.5|34788.5|34773.5|34753.5|24
1659483600000|2022-08-02 23:40:00|34781|34761|34777|34757|34781|34761|34766|34746|25
1659483900000|2022-08-02 23:45:00|34778.5|34758.5|34783.5|34763.5|34791|34771|34768.5|34748.5|22
1659484200000|2022-08-02 23:50:00|34786|34766|34782|34762|34793.5|34773.5|34773.5|34753.5|18
1659484500000|2022-08-02 23:55:00|34781|34761|34793.5|34773.5|34793.5|34773.5|34776|34756|38
1659484800000|2022-08-03 00:00:00|34792.5|34772.5|34863.5|34843.5|34875|34855|34792.5|34772.5|294
1659485100000|2022-08-03 00:05:00|34862.5|34842.5|34876|34856|34888.5|34868.5|34856.5|34836.5|68
1659485400000|2022-08-03 00:10:00|34877.1|34857.1|34831|34811|34892.5|34872.5|34831|34811|132
1659485700000|2022-08-03 00:15:00|34830|34810|34865|34845|34873.5|34853.5|34823.5|34803.5|41
1659486000000|2022-08-03 00:20:00|34861.5|34841.5|34833.5|34813.5|34863.5|34843.5|34816|34796|58
1659486300000|2022-08-03 00:25:00|34834.6|34814.6|34821|34801|34836|34816|34816|34796|49
1659486600000|2022-08-03 00:30:00|34823.5|34803.5|34817.5|34797.5|34838.5|34818.5|34815|34795|56
1659486900000|2022-08-03 00:35:00|34816|34796|34818.5|34798.5|34823.5|34803.5|34795|34775|61
1659487200000|2022-08-03 00:40:00|34817.5|34797.5|34778.6|34758.6|34817.5|34797.5|34771.1|34751.1|95
1659487500000|2022-08-03 00:45:00|34775|34755|34807.1|34787.1|34807.1|34787.1|34753.6|34733.6|61
1659487800000|2022-08-03 00:50:00|34809.6|34789.6|34823.6|34803.6|34841.1|34821.1|34796.1|34776.1|74
1659488100000|2022-08-03 00:55:00|34821.1|34801.1|34825|34805|34843.6|34823.6|34812.1|34792.1|63
1659488400000|2022-08-03 01:00:00|34826.1|34806.1|34865|34845|34886.1|34866.1|34803.6|34783.6|425
1659488700000|2022-08-03 01:05:00|34861.5|34841.5|34948.6|34928.6|34951.1|34931.1|34853.6|34833.6|223
1659489000000|2022-08-03 01:10:00|34950|34930|34970.1|34950.1|35006.1|34986.1|34926.5|34906.5|265
1659489300000|2022-08-03 01:15:00|34971.1|34951.1|35023.6|35003.6|35028.6|35008.6|34938.6|34918.6|106
1659489600000|2022-08-03 01:20:00|35022.1|35002.1|34940.1|34920.1|35022.1|35002.1|34940.1|34920.1|68
1659489900000|2022-08-03 01:25:00|34938.6|34918.6|34988.6|34968.6|34998.6|34978.6|34933.6|34913.6|58
1659490200000|2022-08-03 01:30:00|34993.6|34973.6|35013.6|34993.6|35028.6|35008.6|34983.6|34963.6|84
1659490500000|2022-08-03 01:35:00|35012.6|34992.6|34968.6|34948.6|35013.6|34993.6|34941.1|34921.1|135
1659490800000|2022-08-03 01:40:00|34963.6|34943.6|35023.6|35003.6|35035.1|35015.1|34951.1|34931.1|72
1659491100000|2022-08-03 01:45:00|35025.7|35005.7|35057.1|35037.1|35081.1|35061.1|35021.1|35001.1|132
1659491400000|2022-08-03 01:50:00|35058.6|35038.6|35078.6|35058.6|35079.2|35059.2|35053.6|35033.6|41
1659491700000|2022-08-03 01:55:00|35077.6|35057.6|35081.1|35061.1|35098.6|35078.6|35065.1|35045.1|60
1659492000000|2022-08-03 02:00:00|35083.6|35063.6|35147.6|35127.6|35148.6|35128.6|35064.1|35044.1|109
1659492300000|2022-08-03 02:05:00|35148.6|35128.6|35100.1|35080.1|35148.6|35128.6|35100.1|35080.1|68
1659492600000|2022-08-03 02:10:00|35103.6|35083.6|35108.6|35088.6|35157.2|35137.2|35088.6|35068.6|102
1659492900000|2022-08-03 02:15:00|35113.6|35093.6|35038.6|35018.6|35113.6|35093.6|35034.1|35014.1|84
1659493200000|2022-08-03 02:20:00|35039.7|35019.7|35031.1|35011.1|35050.1|35030.1|35017.6|34997.6|103
1659493500000|2022-08-03 02:25:00|35029.7|35009.7|35028.6|35008.6|35043.6|35023.6|35023.6|35003.6|60
1659493800000|2022-08-03 02:30:00|35031.1|35011.1|35051.2|35031.2|35080.1|35060.1|35027.2|35007.2|220
1659494100000|2022-08-03 02:35:00|35050.1|35030.1|35053.7|35033.7|35068.7|35048.7|35027.6|35007.6|68
1659494400000|2022-08-03 02:40:00|35050.1|35030.1|35033.7|35013.7|35056.2|35036.2|35018.7|34998.7|59
1659494700000|2022-08-03 02:45:00|35032.6|35012.6|34976.2|34956.2|35046.2|35026.2|34968.7|34948.7|102
1659495000000|2022-08-03 02:50:00|34974.7|34954.7|34943.7|34923.7|34974.7|34954.7|34918.7|34898.7|177
1659495300000|2022-08-03 02:55:00|34942.2|34922.2|34943.7|34923.7|34972.6|34952.6|34931.2|34911.2|157
1659495600000|2022-08-03 03:00:00|34938.7|34918.7|34958.7|34938.7|34963.7|34943.7|34923.7|34903.7|47
1659495900000|2022-08-03 03:05:00|34959.7|34939.7|34938.7|34918.7|34972.2|34952.2|34933.7|34913.7|59
1659496200000|2022-08-03 03:10:00|34941.2|34921.2|34966.2|34946.2|34981.2|34961.2|34941.2|34921.2|33
1659496500000|2022-08-03 03:15:00|34967.2|34947.2|34968.7|34948.7|34998.7|34978.7|34966.2|34946.2|56
1659496800000|2022-08-03 03:20:00|34963.7|34943.7|35021.2|35001.2|35021.2|35001.2|34963.7|34943.7|62
1659497100000|2022-08-03 03:25:00|35023.7|35003.7|35026.2|35006.2|35049.7|35029.7|35023.7|35003.7|51
1659497400000|2022-08-03 03:30:00|35025.2|35005.2|35043.7|35023.7|35043.7|35023.7|35013.7|34993.7|19
1659497700000|2022-08-03 03:35:00|35041.2|35021.2|35053.7|35033.7|35053.7|35033.7|35041.2|35021.2|19
1659498000000|2022-08-03 03:40:00|35052.2|35032.2|35032.7|35012.7|35054.7|35034.7|35028.7|35008.7|17
1659498300000|2022-08-03 03:45:00|35035.2|35015.2|35046.2|35026.2|35056.2|35036.2|35031.2|35011.2|9
1659498600000|2022-08-03 03:50:00|35047.2|35027.2|35048.7|35028.7|35056.2|35036.2|35047.2|35027.2|15
1659498900000|2022-08-03 03:55:00|35049.7|35029.7|35066.2|35046.2|35073.7|35053.7|35046.2|35026.2|55
1659499200000|2022-08-03 04:00:00|35064.2|35044.2|35071.2|35051.2|35071.2|35051.2|35052.7|35032.7|20
1659499500000|2022-08-03 04:05:00|35070.2|35050.2|35053.7|35033.7|35078.7|35058.7|35053.7|35033.7|8
1659499800000|2022-08-03 04:10:00|35056.2|35036.2|35040.2|35020.2|35058.7|35038.7|35033.7|35013.7|13
1659500100000|2022-08-03 04:15:00|35041.2|35021.2|35048.7|35028.7|35053.7|35033.7|35039.8|35019.8|18
1659500400000|2022-08-03 04:20:00|35051.2|35031.2|35048.8|35028.8|35056.3|35036.3|35046.3|35026.3|5
1659500700000|2022-08-03 04:25:00|35047.3|35027.3|35053.8|35033.8|35053.8|35033.8|35038.8|35018.8|16
1659501000000|2022-08-03 04:30:00|35056.3|35036.3|35027.3|35007.3|35056.3|35036.3|35011.3|34991.3|54
1659501300000|2022-08-03 04:35:00|35028.3|35008.3|35031.3|35011.3|35032.3|35012.3|35018.8|34998.8|15
1659501600000|2022-08-03 04:40:00|35032.3|35012.3|35036.3|35016.3|35036.3|35016.3|35016.3|34996.3|16
1659501900000|2022-08-03 04:45:00|35041.3|35021.3|35041.3|35021.3|35052.3|35032.3|35038.8|35018.8|25
1659502200000|2022-08-03 04:50:00|35042.3|35022.3|35043.8|35023.8|35048.8|35028.8|35016.7|34996.7|14
1659502500000|2022-08-03 04:55:00|35044.8|35024.8|35028.8|35008.8|35056.3|35036.3|35027.3|35007.3|6
1659502800000|2022-08-03 05:00:00|35029.8|35009.8|35008.8|34988.8|35051.3|35031.3|35005.3|34985.3|34
1659503100000|2022-08-03 05:05:00|35006.7|34986.7|35000.4|34980.4|35021.9|35001.9|34996.3|34976.3|137
1659503400000|2022-08-03 05:10:00|34997.9|34977.9|35020.4|35000.4|35022.9|35002.9|34990.4|34970.4|20
1659503700000|2022-08-03 05:15:00|35021.4|35001.4|35002.9|34982.9|35026.9|35006.9|34996.9|34976.9|36
1659504000000|2022-08-03 05:20:00|35004.4|34984.4|35033.9|35013.9|35040.4|35020.4|35003.3|34983.3|34
1659504300000|2022-08-03 05:25:00|35034.9|35014.9|35060.4|35040.4|35060.4|35040.4|35020.4|35000.4|39
1659504600000|2022-08-03 05:30:00|35057.9|35037.9|35127.9|35107.9|35135.4|35115.4|35037.9|35017.9|117
1659504900000|2022-08-03 05:35:00|35130.4|35110.4|35147.9|35127.9|35154.9|35134.9|35107.9|35087.9|117
1659505200000|2022-08-03 05:40:00|35151|35131|35240.4|35220.4|35240.4|35220.4|35149.9|35129.9|266
1659505500000|2022-08-03 05:45:00|35238.9|35218.9|35307.5|35287.5|35315|35295|35232.9|35212.9|510
1659505800000|2022-08-03 05:50:00|35310|35290|35325|35305|35327.5|35307.5|35268.9|35248.9|208
1659506100000|2022-08-03 05:55:00|35330|35310|35330|35310|35347.5|35327.5|35310|35290|147
1659506400000|2022-08-03 06:00:00|35328.9|35308.9|35294.4|35274.4|35336.4|35316.4|35276.4|35256.4|133
1659506700000|2022-08-03 06:05:00|35292.9|35272.9|35289.4|35269.4|35332.9|35312.9|35267.9|35247.9|134
1659507000000|2022-08-03 06:10:00|35290.9|35270.9|35247.9|35227.9|35296.9|35276.9|35232.9|35212.9|116
1659507300000|2022-08-03 06:15:00|35246.9|35226.9|35232.9|35212.9|35252.9|35232.9|35220.4|35200.4|89
1659507600000|2022-08-03 06:20:00|35231.5|35211.5|35241.5|35221.5|35277.9|35257.9|35231.5|35211.5|89
1659507900000|2022-08-03 06:25:00|35242.9|35222.9|35275.4|35255.4|35284.4|35264.4|35237.9|35217.9|85
1659508200000|2022-08-03 06:30:00|35276.5|35256.5|35235.4|35215.4|35284|35264|35232.9|35212.9|99
1659508500000|2022-08-03 06:35:00|35237.9|35217.9|35163.4|35143.4|35237.9|35217.9|35163.4|35143.4|92
1659508800000|2022-08-03 06:40:00|35164.4|35144.4|35111|35091|35176.5|35156.5|35105|35085|272
1659509100000|2022-08-03 06:45:00|35110|35090|35140|35120|35155|35135|35110|35090|79
1659509400000|2022-08-03 06:50:00|35136.5|35116.5|35059.4|35039.4|35143.5|35123.5|35043|35023|383
1659509700000|2022-08-03 06:55:00|35061.5|35041.5|34985|34965|35061.5|35041.5|34985|34965|272
1659510000000|2022-08-03 07:00:00|34987.5|34967.5|34960|34940|35037.5|35017.5|34947.5|34927.5|224
1659510300000|2022-08-03 07:05:00|34957.5|34937.5|34981|34961|34990|34970|34942.5|34922.5|77
1659510600000|2022-08-03 07:10:00|34980|34960|34970|34950|34995|34975|34966.5|34946.5|66
1659510900000|2022-08-03 07:15:00|34968.5|34948.5|34985|34965|35000|34980|34950|34930|153
1659511200000|2022-08-03 07:20:00|34986|34966|34937.5|34917.5|35016.5|34996.5|34935.5|34915.5|90
1659511500000|2022-08-03 07:25:00|34936.5|34916.5|34985.5|34965.5|34993|34973|34928|34908|98
1659511800000|2022-08-03 07:30:00|34983|34963|35040.5|35020.5|35060.5|35040.5|34978|34958|131
1659512100000|2022-08-03 07:35:00|35039.5|35019.5|34983|34963|35039.5|35019.5|34983|34963|94
1659512400000|2022-08-03 07:40:00|34981.5|34961.5|34959.5|34939.5|34981.5|34961.5|34953|34933|60
1659512700000|2022-08-03 07:45:00|34958|34938|34973|34953|34978|34958|34944.5|34924.5|79
1659513000000|2022-08-03 07:50:00|34972|34952|35025.5|35005.5|35026.5|35006.5|34968|34948|88
1659513300000|2022-08-03 07:55:00|35024.5|35004.5|34978|34958|35024.5|35004.5|34968|34948|26
1659513600000|2022-08-03 08:00:00|34979|34959|34949.5|34929.5|35019.5|34999.5|34948|34928|122
1659513900000|2022-08-03 08:05:00|34948|34928|34931|34911|34950.5|34930.5|34905.5|34885.5|103
1659514200000|2022-08-03 08:10:00|34929.5|34909.5|34968|34948|34968|34948|34924.5|34904.5|100
1659514500000|2022-08-03 08:15:00|34967|34947|35016|34996|35016|34996|34959.5|34939.5|103
1659514800000|2022-08-03 08:20:00|35018.5|34998.5|35043.5|35023.5|35073.5|35053.5|35016|34996|146
1659515100000|2022-08-03 08:25:00|35044.5|35024.5|35052|35032|35071|35051|35026|35006|72
1659515400000|2022-08-03 08:30:00|35051|35031|35056|35036|35077.5|35057.5|35038.5|35018.5|93
1659515700000|2022-08-03 08:35:00|35054.5|35034.5|35021|35001|35071|35051|35018.5|34998.5|67
1659516000000|2022-08-03 08:40:00|35020|35000|34993.5|34973.5|35021.5|35001.5|34988.5|34968.5|75
1659516300000|2022-08-03 08:45:00|34991|34971|35000|34980|35002.5|34982.5|34976|34956|52
1659516600000|2022-08-03 08:50:00|35002.5|34982.5|34982|34962|35006|34986|34951.5|34931.5|71
1659516900000|2022-08-03 08:55:00|34983.5|34963.5|34987|34967|34995.6|34975.6|34977.5|34957.5|125
1659517200000|2022-08-03 09:00:00|34988.5|34968.5|35027.1|35007.1|35028.5|35008.5|34984.5|34964.5|70
1659517500000|2022-08-03 09:05:00|35025.6|35005.6|35058.5|35038.5|35062.1|35042.1|35021|35001|64
1659517800000|2022-08-03 09:10:00|35057.5|35037.5|35068.5|35048.5|35094.6|35074.6|35048.5|35028.5|90
1659518100000|2022-08-03 09:15:00|35069.6|35049.6|35073.6|35053.6|35074.6|35054.6|35058.5|35038.5|68
1659518400000|2022-08-03 09:20:00|35076.1|35056.1|35119.6|35099.6|35138.1|35118.1|35076.1|35056.1|125
1659518700000|2022-08-03 09:25:00|35120.6|35100.6|35113.1|35093.1|35123.1|35103.1|35100.6|35080.6|63
1659519000000|2022-08-03 09:30:00|35114.6|35094.6|35094.6|35074.6|35117.1|35097.1|35080.6|35060.6|138
1659519300000|2022-08-03 09:35:00|35095.6|35075.6|35099.1|35079.1|35101.6|35081.6|35078.1|35058.1|34
1659519600000|2022-08-03 09:40:00|35100.6|35080.6|35071.6|35051.6|35108.1|35088.1|35055.6|35035.6|69
1659519900000|2022-08-03 09:45:00|35073.1|35053.1|35058.1|35038.1|35073.1|35053.1|35048.1|35028.1|48
1659520200000|2022-08-03 09:50:00|35057.1|35037.1|35101.1|35081.1|35104.6|35084.6|35057.1|35037.1|71
1659520500000|2022-08-03 09:55:00|35102.1|35082.1|35126.1|35106.1|35126.1|35106.1|35098.1|35078.1|78
1659520800000|2022-08-03 10:00:00|35124.6|35104.6|35098.6|35078.6|35129.6|35109.6|35096.1|35076.1|60
1659521100000|2022-08-03 10:05:00|35100.1|35080.1|35106.1|35086.1|35138.1|35118.1|35096.1|35076.1|93
1659521400000|2022-08-03 10:10:00|35104.6|35084.6|35120.6|35100.6|35125.1|35105.1|35102.1|35082.1|68
1659521700000|2022-08-03 10:15:00|35119.6|35099.6|35102.6|35082.6|35122.1|35102.1|35088.6|35068.6|78
1659522000000|2022-08-03 10:20:00|35103.6|35083.6|35074.1|35054.1|35112.1|35092.1|35074.1|35054.1|53
1659522300000|2022-08-03 10:25:00|35073.1|35053.1|35103.6|35083.6|35112.6|35092.6|35073.1|35053.1|59
1659522600000|2022-08-03 10:30:00|35100.1|35080.1|35108.6|35088.6|35133.6|35113.6|35092.6|35072.6|48
1659522900000|2022-08-03 10:35:00|35107.6|35087.6|35081.1|35061.1|35108.6|35088.6|35066.1|35046.1|50
1659523200000|2022-08-03 10:40:00|35080.1|35060.1|35028.6|35008.6|35080.1|35060.1|35027.6|35007.6|102
1659523500000|2022-08-03 10:45:00|35027.6|35007.6|35053.6|35033.6|35053.6|35033.6|35026.1|35006.1|35
1659523800000|2022-08-03 10:50:00|35052.6|35032.6|35061.1|35041.1|35081.1|35061.1|35041.1|35021.1|42
1659524100000|2022-08-03 10:55:00|35064.6|35044.6|35068.6|35048.6|35076.1|35056.1|35051.1|35031.1|31
1659524400000|2022-08-03 11:00:00|35066.1|35046.1|35101.1|35081.1|35119.7|35099.7|35066.1|35046.1|45
1659524700000|2022-08-03 11:05:00|35098.6|35078.6|35149.7|35129.7|35149.7|35129.7|35098.6|35078.6|85
1659525000000|2022-08-03 11:10:00|35156.1|35136.1|35133.6|35113.6|35156.1|35136.1|35105.1|35085.1|75
1659525300000|2022-08-03 11:15:00|35132.6|35112.6|35101.2|35081.2|35133.6|35113.6|35098.7|35078.7|82
1659525600000|2022-08-03 11:20:00|35102.2|35082.2|35091.2|35071.2|35105.1|35085.1|35049.7|35029.7|100
1659525900000|2022-08-03 11:25:00|35093.7|35073.7|35152.7|35132.7|35157.7|35137.7|35092.2|35072.2|89
1659526200000|2022-08-03 11:30:00|35153.7|35133.7|35094.1|35074.1|35157.7|35137.7|35079.1|35059.1|191
1659526500000|2022-08-03 11:35:00|35095.2|35075.2|35089.1|35069.1|35121.2|35101.2|35081.6|35061.6|134
1659526800000|2022-08-03 11:40:00|35088.1|35068.1|35134.6|35114.6|35135.6|35115.6|35070.2|35050.2|284
1659527100000|2022-08-03 11:45:00|35135.6|35115.6|35090.6|35070.6|35144.6|35124.6|35085.6|35065.6|494
1659527400000|2022-08-03 11:50:00|35089.6|35069.6|35112.1|35092.1|35147.1|35127.1|35087.1|35067.1|147
1659527700000|2022-08-03 11:55:00|35113.6|35093.6|35117.1|35097.1|35132.7|35112.7|35105.2|35085.2|294
1659528000000|2022-08-03 12:00:00|35116.1|35096.1|35131.7|35111.7|35173.6|35153.6|35114.6|35094.6|243
1659528300000|2022-08-03 12:05:00|35130.2|35110.2|35125.1|35105.1|35131.7|35111.7|35078.6|35058.6|194
1659528600000|2022-08-03 12:10:00|35133.6|35113.6|35218.7|35198.7|35219.7|35199.7|35122.2|35102.2|587
1659528900000|2022-08-03 12:15:00|35216.2|35196.2|35229.7|35209.7|35252.2|35232.2|35184.7|35164.7|455
1659529200000|2022-08-03 12:20:00|35233.7|35213.7|35200.7|35180.7|35238.2|35218.2|35159.7|35139.7|296
1659529500000|2022-08-03 12:25:00|35199.7|35179.7|35235.2|35215.2|35278.2|35258.2|35192.2|35172.2|247
1659529800000|2022-08-03 12:30:00|35237.2|35217.2|35248.2|35228.2|35275.7|35255.7|35222.2|35202.2|248
1659530100000|2022-08-03 12:35:00|35249.7|35229.7|35184.7|35164.7|35252.2|35232.2|35184.7|35164.7|207
1659530400000|2022-08-03 12:40:00|35183.2|35163.2|35223.2|35203.2|35232.2|35212.2|35169.2|35149.2|148
1659530700000|2022-08-03 12:45:00|35224.7|35204.7|35177.2|35157.2|35227.2|35207.2|35175.7|35155.7|252
1659531000000|2022-08-03 12:50:00|35173.7|35153.7|35153.7|35133.7|35178.7|35158.7|35144.7|35124.7|181
1659531300000|2022-08-03 12:55:00|35152.2|35132.2|35198.2|35178.2|35198.2|35178.2|35152.2|35132.2|244
1659531600000|2022-08-03 13:00:00|35201.7|35181.7|35138.2|35118.2|35263.2|35243.2|35138.2|35118.2|463
1659531900000|2022-08-03 13:05:00|35137.2|35117.2|35052.2|35032.2|35184.7|35164.7|35048.7|35028.7|360
1659532200000|2022-08-03 13:10:00|35054.7|35034.7|35054.7|35034.7|35107.2|35087.2|35040.7|35020.7|324
1659532500000|2022-08-03 13:15:00|35052.2|35032.2|34964.7|34944.7|35052.2|35032.2|34947.2|34927.2|679
1659532800000|2022-08-03 13:20:00|34965.7|34945.7|35001.2|34981.2|35037.2|35017.2|34965.7|34945.7|292
1659533100000|2022-08-03 13:25:00|35000.7|34980.7|35027.2|35007.2|35040.7|35020.7|34989.7|34969.7|228
1659533400000|2022-08-03 13:30:00|35028.2|35008.2|35034.7|35014.7|35071.2|35051.2|34985.7|34965.7|519
1659533700000|2022-08-03 13:35:00|35035.7|35015.7|35092.2|35072.2|35144.7|35124.7|35027.2|35007.2|443
1659534000000|2022-08-03 13:40:00|35093.7|35073.7|35099.7|35079.7|35132.2|35112.2|35057.2|35037.2|365
1659534300000|2022-08-03 13:45:00|35101.2|35081.2|35123.7|35103.7|35134.7|35114.7|35073.7|35053.7|546
1659534600000|2022-08-03 13:50:00|35122.7|35102.7|35112.3|35092.3|35165.8|35145.8|35097.3|35077.3|419
1659534900000|2022-08-03 13:55:00|35113.8|35093.8|35062.7|35042.7|35121.3|35101.3|35047.7|35027.7|418
1659535200000|2022-08-03 14:00:00|35060.7|35040.7|35027.8|35007.8|35060.7|35040.7|34946.7|34926.7|703
1659535500000|2022-08-03 14:05:00|35026.7|35006.7|35002.8|34982.8|35062.8|35042.8|34991.3|34971.3|324
1659535800000|2022-08-03 14:10:00|35005.3|34985.3|34985.3|34965.3|35035.3|35015.3|34970.3|34950.3|249
1659536100000|2022-08-03 14:15:00|34983.8|34963.8|34887.8|34867.8|34983.8|34963.8|34880.3|34860.3|734
1659536400000|2022-08-03 14:20:00|34886.8|34866.8|34887.8|34867.8|34893.8|34873.8|34825.3|34805.3|587
1659536700000|2022-08-03 14:25:00|34891.8|34871.8|34895.8|34875.8|34910.8|34890.8|34848.3|34828.3|496
1659537000000|2022-08-03 14:30:00|34894.8|34874.8|34875.8|34855.8|34935.8|34915.8|34853.3|34833.3|484
1659537300000|2022-08-03 14:35:00|34878.3|34858.3|34808.3|34788.3|34880.8|34860.8|34780.8|34760.8|768
1659537600000|2022-08-03 14:40:00|34807.3|34787.3|34805.8|34785.8|34810.8|34790.8|34755.8|34735.8|647
1659537900000|2022-08-03 14:45:00|34806.8|34786.8|34745.8|34725.8|34810.8|34790.8|34704.8|34684.8|511
1659538200000|2022-08-03 14:50:00|34750.8|34730.8|34675.8|34655.8|34750.8|34730.8|34660.8|34640.8|628
1659538500000|2022-08-03 14:55:00|34673.3|34653.3|34711.3|34691.3|34739.3|34719.3|34654.8|34634.8|498
1659538800000|2022-08-03 15:00:00|34713.8|34693.8|34620.8|34600.8|34737.3|34717.3|34615.8|34595.8|446
1659539100000|2022-08-03 15:05:00|34617.3|34597.3|34615.8|34595.8|34648.8|34628.8|34594.8|34574.8|431
1659539400000|2022-08-03 15:10:00|34618.3|34598.3|34625.8|34605.8|34643.3|34623.3|34553.3|34533.3|513
1659539700000|2022-08-03 15:15:00|34624.8|34604.8|34628.3|34608.3|34660.8|34640.8|34605.8|34585.8|244
1659540000000|2022-08-03 15:20:00|34629.8|34609.8|34629.8|34609.8|34687.3|34667.3|34626.8|34606.8|307
1659540300000|2022-08-03 15:25:00|34628.3|34608.3|34640.8|34620.8|34668.3|34648.3|34619.3|34599.3|229
1659540600000|2022-08-03 15:30:00|34638.3|34618.3|34636.8|34616.8|34656.8|34636.8|34610.8|34590.8|298
1659540900000|2022-08-03 15:35:00|34639.8|34619.8|34655.8|34635.8|34675.8|34655.8|34639.8|34619.8|228
1659541200000|2022-08-03 15:40:00|34658.3|34638.3|34595.8|34575.8|34673.3|34653.3|34595.8|34575.8|245
1659541500000|2022-08-03 15:45:00|34596.9|34576.9|34635.9|34615.9|34650.9|34630.9|34587.9|34567.9|200
1659541800000|2022-08-03 15:50:00|34633.4|34613.4|34676.9|34656.9|34676.9|34656.9|34613.4|34593.4|406
1659542100000|2022-08-03 15:55:00|34677.9|34657.9|34623.9|34603.9|34686.4|34666.4|34616.9|34596.9|233
1659542400000|2022-08-03 16:00:00|34622.9|34602.9|34606.9|34586.9|34622.9|34602.9|34578.9|34558.9|359
1659542700000|2022-08-03 16:05:00|34607.9|34587.9|34642.9|34622.9|34661.4|34641.4|34606.9|34586.9|331
1659543000000|2022-08-03 16:10:00|34643.9|34623.9|34673.4|34653.4|34684.4|34664.4|34627.9|34607.9|155
1659543300000|2022-08-03 16:15:00|34674.4|34654.4|34630.9|34610.9|34678.4|34658.4|34626.9|34606.9|443
1659543600000|2022-08-03 16:20:00|34629.9|34609.9|34685.9|34665.9|34696.9|34676.9|34625.9|34605.9|312
1659543900000|2022-08-03 16:25:00|34686.9|34666.9|34693.4|34673.4|34723.9|34703.9|34675.9|34655.9|299
1659544200000|2022-08-03 16:30:00|34691.9|34671.9|34721.9|34701.9|34727.9|34707.9|34690.9|34670.9|204
1659544500000|2022-08-03 16:35:00|34720.9|34700.9|34732.9|34712.9|34740.9|34720.9|34708.4|34688.4|170
1659544800000|2022-08-03 16:40:00|34735.4|34715.4|34778.4|34758.4|34801.9|34781.9|34735.4|34715.4|208
1659545100000|2022-08-03 16:45:00|34779.4|34759.4|34757.9|34737.9|34786.4|34766.4|34751.9|34731.9|183
1659545400000|2022-08-03 16:50:00|34753.9|34733.9|34727.9|34707.9|34780.4|34760.4|34727.9|34707.9|201
1659545700000|2022-08-03 16:55:00|34723.9|34703.9|34742.9|34722.9|34747.9|34727.9|34718.9|34698.9|1457
1659546000000|2022-08-03 17:00:00|34741.9|34721.9|34735.9|34715.9|34741.9|34721.9|34681.4|34661.4|1342
1659546300000|2022-08-03 17:05:00|34738.4|34718.4|34762.9|34742.9|34770.9|34750.9|34735.9|34715.9|132
1659546600000|2022-08-03 17:10:00|34764.4|34744.4|34760.4|34740.4|34770.4|34750.4|34750.4|34730.4|66
1659546900000|2022-08-03 17:15:00|34757.9|34737.9|34748|34728|34758|34738|34745.4|34725.4|242
1659547200000|2022-08-03 17:20:00|34744.5|34724.5|34736|34716|34744.5|34724.5|34721|34701|286
1659547500000|2022-08-03 17:25:00|34733.5|34713.5|34756|34736|34756|34736|34726|34706|44
1659547800000|2022-08-03 17:30:00|34752|34732|34757|34737|34768.5|34748.5|34751|34731|51
1659548100000|2022-08-03 17:35:00|34758|34738|34756|34736|34763|34743|34752|34732|54
1659548400000|2022-08-03 17:40:00|34753.5|34733.5|34751|34731|34771|34751|34741|34721|69
1659548700000|2022-08-03 17:45:00|34749.5|34729.5|34771|34751|34776|34756|34748|34728|68
1659549000000|2022-08-03 17:50:00|34772|34752|34807|34787|34811|34791|34768.5|34748.5|86
1659549300000|2022-08-03 17:55:00|34806|34786|34787|34767|34806|34786|34774.5|34754.5|57
1659549600000|2022-08-03 18:00:00|34786|34766|34797|34777|34797|34777|34772.5|34752.5|35
1659549900000|2022-08-03 18:05:00|34796|34776|34791|34771|34803|34783|34786.5|34766.5|22
1659550200000|2022-08-03 18:10:00|34790|34770|34798.5|34778.5|34809.5|34789.5|34788.5|34768.5|28
1659550500000|2022-08-03 18:15:00|34799.5|34779.5|34802|34782|34808.5|34788.5|34788.5|34768.5|12
1659550800000|2022-08-03 18:20:00|34803|34783|34797|34777|34804.5|34784.5|34792|34772|26
1659551100000|2022-08-03 18:25:00|34799.5|34779.5|34778.5|34758.5|34803|34783|34773.5|34753.5|45
1659551400000|2022-08-03 18:30:00|34781|34761|34770|34750|34796|34776|34770|34750|39
1659551700000|2022-08-03 18:35:00|34768.5|34748.5|34736|34716|34771|34751|34736|34716|71
1659552000000|2022-08-03 18:40:00|34735|34715|34717.5|34697.5|34736|34716|34686|34666|131
1659552300000|2022-08-03 18:45:00|34716|34696|34758.5|34738.5|34770|34750|34716|34696|41
1659552600000|2022-08-03 18:50:00|34761|34741|34773.6|34753.6|34779.5|34759.5|34751|34731|25
1659552900000|2022-08-03 18:55:00|34772.6|34752.6|34772.1|34752.1|34781.1|34761.1|34761.1|34741.1|28
1659553200000|2022-08-03 19:00:00|34771.1|34751.1|34792.1|34772.1|34794.6|34774.6|34768.6|34748.6|32
1659553500000|2022-08-03 19:05:00|34793.1|34773.1|34787.6|34767.6|34813.6|34793.6|34778.6|34758.6|43
1659553800000|2022-08-03 19:10:00|34786.1|34766.1|34803.6|34783.6|34803.6|34783.6|34781.1|34761.1|24
1659554100000|2022-08-03 19:15:00|34802.6|34782.6|34811.1|34791.1|34820.1|34800.1|34801.1|34781.1|17
1659554400000|2022-08-03 19:20:00|34817.1|34797.1|34826.1|34806.1|34826.1|34806.1|34816.1|34796.1|31
1659554700000|2022-08-03 19:25:00|34825.1|34805.1|34833.6|34813.6|34836.1|34816.1|34821.1|34801.1|76
1659555000000|2022-08-03 19:30:00|34835.1|34815.1|34838.6|34818.6|34839.6|34819.6|34826.1|34806.1|26
1659555300000|2022-08-03 19:35:00|34841.1|34821.1|34830.1|34810.1|34846.1|34826.1|34823.6|34803.6|19
1659555600000|2022-08-03 19:40:00|34828.6|34808.6|34861.1|34841.1|34863.6|34843.6|34826.1|34806.1|34
1659555900000|2022-08-03 19:45:00|34858.6|34838.6|34843.6|34823.6|34858.6|34838.6|34838.6|34818.6|21
1659556200000|2022-08-03 19:50:00|34842.6|34822.6|34848.6|34828.6|34858.6|34838.6|34841.1|34821.1|23
1659556500000|2022-08-03 19:55:00|34846.1|34826.1|34818.6|34798.6|34851.1|34831.1|34814.6|34794.6|69
1659556800000|2022-08-03 20:00:00|34817.6|34797.6|34811.1|34791.1|34823.6|34803.6|34808.6|34788.6|31
1659557100000|2022-08-03 20:05:00|34810.1|34790.1|34806.1|34786.1|34811.1|34791.1|34798.6|34778.6|13
1659557400000|2022-08-03 20:10:00|34807.1|34787.1|34813.6|34793.6|34818.6|34798.6|34796.1|34776.1|20
1659557700000|2022-08-03 20:15:00|34814.6|34794.6|34823.6|34803.6|34824.6|34804.6|34813.6|34793.6|9
1659558000000|2022-08-03 20:20:00|34824.6|34804.6|34821.1|34801.1|34827.1|34807.1|34818.6|34798.6|7
1659558300000|2022-08-03 20:25:00|34820.2|34800.2|34803.7|34783.7|34820.2|34800.2|34803.7|34783.7|13
1659558600000|2022-08-03 20:30:00|34806.2|34786.2|34810.2|34790.2|34818.7|34798.7|34806.2|34786.2|13
1659558900000|2022-08-03 20:35:00|34808.7|34788.7|34826.2|34806.2|34826.2|34806.2|34803.7|34783.7|11
1659559200000|2022-08-03 20:40:00|34825.2|34805.2|34833.7|34813.7|34833.7|34813.7|34821.2|34801.2|15
1659559500000|2022-08-03 20:45:00|34831.2|34811.2|34842.2|34822.2|34844.7|34824.7|34831.2|34811.2|24
1659559800000|2022-08-03 20:50:00|34843.2|34823.2|34853.7|34833.7|34854.7|34834.7|34841.2|34821.2|17
1659560100000|2022-08-03 20:55:00|34852.2|34832.2|34847.7|34827.7|34861.2|34841.2|34847.7|34827.7|59
1659564000000|2022-08-03 22:00:00|34983.3|34963.3|34856.3|34836.3|34983.3|34963.3|34840.3|34820.3|20
1659564300000|2022-08-03 22:05:00|34851.3|34831.3|34824.8|34804.8|34851.3|34831.3|34824.8|34804.8|16
1659564600000|2022-08-03 22:10:00|34825.7|34805.7|34816.3|34796.3|34828.8|34808.8|34806.3|34786.3|16
1659564900000|2022-08-03 22:15:00|34817.3|34797.3|34802.8|34782.8|34817.3|34797.3|34798.8|34778.8|8
1659565200000|2022-08-03 22:20:00|34801.8|34781.8|34811.3|34791.3|34813.8|34793.8|34801.3|34781.3|9
1659565500000|2022-08-03 22:25:00|34809.8|34789.8|34800.3|34780.3|34811.3|34791.3|34800.3|34780.3|6
1659565800000|2022-08-03 22:30:00|34797.8|34777.8|34801.3|34781.3|34808.8|34788.8|34795.8|34775.8|11
1659566100000|2022-08-03 22:35:00|34800.3|34780.3|34791.3|34771.3|34801.3|34781.3|34788.8|34768.8|6
1659566400000|2022-08-03 22:40:00|34789.8|34769.8|34780.3|34760.3|34789.8|34769.8|34767.8|34747.8|31
1659566700000|2022-08-03 22:45:00|34779.3|34759.3|34788.8|34768.8|34788.8|34768.8|34772.8|34752.8|9
1659567000000|2022-08-03 22:50:00|34786.3|34766.3|34781.3|34761.3|34792.3|34772.3|34773.8|34753.8|22
1659567300000|2022-08-03 22:55:00|34779.8|34759.8|34791.3|34771.3|34798.8|34778.8|34775.3|34755.3|16
1659567600000|2022-08-03 23:00:00|34787.8|34767.8|34790.8|34770.8|34792.8|34772.8|34780.3|34760.3|8
1659567900000|2022-08-03 23:05:00|34789.8|34769.8|34788.8|34768.8|34793.8|34773.8|34788.8|34768.8|4
1659568200000|2022-08-03 23:10:00|34787.3|34767.3|34780.8|34760.8|34788.8|34768.8|34768.8|34748.8|12
1659568500000|2022-08-03 23:15:00|34782.3|34762.3|34782.8|34762.8|34788.8|34768.8|34781.3|34761.3|14
1659568800000|2022-08-03 23:20:00|34781.3|34761.3|34766.3|34746.3|34781.3|34761.3|34761.3|34741.3|42
1659569100000|2022-08-03 23:25:00|34763.8|34743.8|34780.4|34760.4|34783.8|34763.8|34763.8|34743.8|22
1659569400000|2022-08-03 23:30:00|34781.3|34761.3|34788.9|34768.9|34791.3|34771.3|34778.8|34758.8|41
1659569700000|2022-08-03 23:35:00|34787.9|34767.9|34777.9|34757.9|34791.4|34771.4|34777.9|34757.9|11
1659570000000|2022-08-03 23:40:00|34778.9|34758.9|34785.4|34765.4|34789.8|34769.8|34777.9|34757.9|15
1659570300000|2022-08-03 23:45:00|34784.4|34764.4|34763.9|34743.9|34786.4|34766.4|34763.9|34743.9|21
1659570600000|2022-08-03 23:50:00|34766.4|34746.4|34762.9|34742.9|34766.4|34746.4|34752.9|34732.9|20
1659570900000|2022-08-03 23:55:00|34761.9|34741.9|34735.4|34715.4|34761.9|34741.9|34735.4|34715.4|28
1659571200000|2022-08-04 00:00:00|34734.4|34714.4|34762.9|34742.9|34765.4|34745.4|34717.9|34697.9|52
1659571500000|2022-08-04 00:05:00|34761.4|34741.4|34751.4|34731.4|34772.9|34752.9|34737.9|34717.9|42
1659571800000|2022-08-04 00:10:00|34753.9|34733.9|34763.9|34743.9|34771.4|34751.4|34737.9|34717.9|23
1659572100000|2022-08-04 00:15:00|34768.9|34748.9|34773.9|34753.9|34778.9|34758.9|34758.9|34738.9|27
1659572400000|2022-08-04 00:20:00|34772.9|34752.9|34783.9|34763.9|34790.4|34770.4|34772.4|34752.4|49
1659572700000|2022-08-04 00:25:00|34782.9|34762.9|34801.4|34781.4|34806.4|34786.4|34773.9|34753.9|25
1659573000000|2022-08-04 00:30:00|34800.4|34780.4|34798.9|34778.9|34819.9|34799.9|34793.9|34773.9|25
1659573300000|2022-08-04 00:35:00|34801.4|34781.4|34796.4|34776.4|34807.4|34787.4|34796.4|34776.4|27
1659573600000|2022-08-04 00:40:00|34793.9|34773.9|34776.4|34756.4|34801.4|34781.4|34776.4|34756.4|19
1659573900000|2022-08-04 00:45:00|34778.9|34758.9|34776.4|34756.4|34780.4|34760.4|34763.4|34743.4|26
1659574200000|2022-08-04 00:50:00|34777.9|34757.9|34813.9|34793.9|34825.4|34805.4|34777.9|34757.9|63
1659574500000|2022-08-04 00:55:00|34812|34792|34823.9|34803.9|34828.9|34808.9|34801.4|34781.4|46
1659574800000|2022-08-04 01:00:00|34826.4|34806.4|34838|34818|34869.9|34849.9|34813.9|34793.9|204
1659575100000|2022-08-04 01:05:00|34837|34817|34793|34773|34854|34834|34786.5|34766.5|100
1659575400000|2022-08-04 01:10:00|34790.5|34770.5|34779.5|34759.5|34798|34778|34760.5|34740.5|99
1659575700000|2022-08-04 01:15:00|34778|34758|34829|34809|34835.5|34815.5|34772.4|34752.4|85
1659576000000|2022-08-04 01:20:00|34830|34810|34821.5|34801.5|34864|34844|34805|34785|64
1659576300000|2022-08-04 01:25:00|34824|34804|34884|34864|34893|34873|34815.5|34795.5|153
1659576600000|2022-08-04 01:30:00|34886.5|34866.5|34901.5|34881.5|34902.5|34882.5|34858|34838|69
1659576900000|2022-08-04 01:35:00|34902.5|34882.5|34906.5|34886.5|34931.5|34911.5|34884|34864|83
1659577200000|2022-08-04 01:40:00|34909|34889|34899|34879|34929|34909|34891.5|34871.5|82
1659577500000|2022-08-04 01:45:00|34898|34878|34848.5|34828.5|34911.5|34891.5|34848.5|34828.5|49
1659577800000|2022-08-04 01:50:00|34849.5|34829.5|34820.5|34800.5|34849.5|34829.5|34815.5|34795.5|65
1659578100000|2022-08-04 01:55:00|34819|34799|34849|34829|34854|34834|34819|34799|34
1659578400000|2022-08-04 02:00:00|34850.5|34830.5|34904|34884|34918|34898|34849|34829|94
1659578700000|2022-08-04 02:05:00|34906.5|34886.5|34864|34844|34906.5|34886.5|34864|34844|54
1659579000000|2022-08-04 02:10:00|34862.5|34842.5|34816.5|34796.5|34864|34844|34803|34783|78
1659579300000|2022-08-04 02:15:00|34814|34794|34794|34774|34819|34799|34783|34763|46
1659579600000|2022-08-04 02:20:00|34796.5|34776.5|34786.5|34766.5|34805.5|34785.5|34776.5|34756.5|26
1659579900000|2022-08-04 02:25:00|34787.5|34767.5|34806.5|34786.5|34806.5|34786.5|34774|34754|33
1659580200000|2022-08-04 02:30:00|34808.1|34788.1|34786.5|34766.5|34818.1|34798.1|34774|34754|61
1659580500000|2022-08-04 02:35:00|34784|34764|34714.1|34694.1|34793.1|34773.1|34699.1|34679.1|104
1659580800000|2022-08-04 02:40:00|34713.1|34693.1|34686.6|34666.6|34714.1|34694.1|34644.1|34624.1|210
1659581100000|2022-08-04 02:45:00|34685.6|34665.6|34675.6|34655.6|34720|34700|34664.1|34644.1|89
1659581400000|2022-08-04 02:50:00|34674.1|34654.1|34619.1|34599.1|34676.6|34656.6|34619.1|34599.1|150
1659581700000|2022-08-04 02:55:00|34620.1|34600.1|34692.6|34672.6|34692.6|34672.6|34614.1|34594.1|100
1659582000000|2022-08-04 03:00:00|34694.1|34674.1|34654.1|34634.1|34694.1|34674.1|34641.6|34621.6|47
1659582300000|2022-08-04 03:05:00|34652.1|34632.1|34664.1|34644.1|34666.1|34646.1|34618.1|34598.1|99
1659582600000|2022-08-04 03:10:00|34663.1|34643.1|34682.6|34662.6|34704.1|34684.1|34649.1|34629.1|57
1659582900000|2022-08-04 03:15:00|34684.1|34664.1|34691.1|34671.1|34694.1|34674.1|34671.6|34651.6|65
1659583200000|2022-08-04 03:20:00|34690.1|34670.1|34658.1|34638.1|34690.1|34670.1|34654.1|34634.1|25
1659583500000|2022-08-04 03:25:00|34659.1|34639.1|34674.1|34654.1|34684.1|34664.1|34646.6|34626.6|41
1659583800000|2022-08-04 03:30:00|34671.6|34651.6|34644.1|34624.1|34674.1|34654.1|34639.1|34619.1|42
1659584100000|2022-08-04 03:35:00|34642.6|34622.6|34641.6|34621.6|34646.6|34626.6|34629.1|34609.1|24
1659584400000|2022-08-04 03:40:00|34640.1|34620.1|34610.6|34590.6|34641.6|34621.6|34610.6|34590.6|73
1659584700000|2022-08-04 03:45:00|34611.6|34591.6|34599.1|34579.1|34611.6|34591.6|34578.1|34558.1|98
1659585000000|2022-08-04 03:50:00|34602.6|34582.6|34599.1|34579.1|34605.1|34585.1|34592.6|34572.6|20
1659585300000|2022-08-04 03:55:00|34596.6|34576.6|34612.6|34592.6|34616.1|34596.1|34596.6|34576.6|21
1659585600000|2022-08-04 04:00:00|34611.1|34591.1|34659.1|34639.1|34661.6|34641.6|34609.1|34589.1|42
1659585900000|2022-08-04 04:05:00|34654.1|34634.1|34651.6|34631.6|34664.1|34644.1|34635.7|34615.7|31
1659586200000|2022-08-04 04:10:00|34654.1|34634.1|34649.2|34629.2|34659.2|34639.2|34646.7|34626.7|6
1659586500000|2022-08-04 04:15:00|34647.6|34627.6|34651.7|34631.7|34654.2|34634.2|34645.7|34625.7|20
1659586800000|2022-08-04 04:20:00|34654.2|34634.2|34651.7|34631.7|34656.7|34636.7|34646.7|34626.7|8
1659587100000|2022-08-04 04:25:00|34652.6|34632.6|34654.2|34634.2|34654.2|34634.2|34646.7|34626.7|12
1659587400000|2022-08-04 04:30:00|34652.7|34632.7|34605.2|34585.2|34655.2|34635.2|34605.2|34585.2|49
1659587700000|2022-08-04 04:35:00|34604.2|34584.2|34604.2|34584.2|34615.2|34595.2|34597.7|34577.7|14
1659588000000|2022-08-04 04:40:00|34602.7|34582.7|34597.7|34577.7|34612.7|34592.7|34583.2|34563.2|42
1659588300000|2022-08-04 04:45:00|34604.2|34584.2|34626.7|34606.7|34629.2|34609.2|34604.2|34584.2|7
1659588600000|2022-08-04 04:50:00|34629.2|34609.2|34625.7|34605.7|34634.2|34614.2|34624.2|34604.2|5
1659588900000|2022-08-04 04:55:00|34624.2|34604.2|34622.7|34602.7|34629.2|34609.2|34618.2|34598.2|10
1659589200000|2022-08-04 05:00:00|34620.2|34600.2|34619.2|34599.2|34644.2|34624.2|34611.7|34591.7|31
1659589500000|2022-08-04 05:05:00|34617.7|34597.7|34575.7|34555.7|34620.7|34600.7|34575.7|34555.7|65
1659589800000|2022-08-04 05:10:00|34576.7|34556.7|34507.3|34487.3|34582.7|34562.7|34464.8|34444.8|185
1659590100000|2022-08-04 05:15:00|34509.8|34489.8|34504.8|34484.8|34509.8|34489.8|34434.8|34414.8|136
1659590400000|2022-08-04 05:20:00|34505.7|34485.7|34563.2|34543.2|34563.2|34543.2|34488.8|34468.8|110
1659590700000|2022-08-04 05:25:00|34562.3|34542.3|34562.3|34542.3|34586.3|34566.3|34557.3|34537.3|97
1659591000000|2022-08-04 05:30:00|34560.8|34540.8|34670.8|34650.8|34682.3|34662.3|34560.8|34540.8|247
1659591300000|2022-08-04 05:35:00|34672.3|34652.3|34627.3|34607.3|34674.8|34654.8|34614.8|34594.8|98
1659591600000|2022-08-04 05:40:00|34631.7|34611.7|34646.3|34626.3|34673.8|34653.8|34619.8|34599.8|47
1659591900000|2022-08-04 05:45:00|34645.3|34625.3|34612.3|34592.3|34647.8|34627.8|34607.3|34587.3|35
1659592200000|2022-08-04 05:50:00|34611.3|34591.3|34627.3|34607.3|34654.8|34634.8|34603.3|34583.3|65
1659592500000|2022-08-04 05:55:00|34629.8|34609.8|34598.3|34578.3|34654.8|34634.8|34592.3|34572.3|73
1659592800000|2022-08-04 06:00:00|34599.8|34579.8|34602.3|34582.3|34627.3|34607.3|34587.3|34567.3|63
1659593100000|2022-08-04 06:05:00|34599.8|34579.8|34622.3|34602.3|34623.3|34603.3|34567.3|34547.3|99
1659593400000|2022-08-04 06:10:00|34620.8|34600.8|34599.8|34579.8|34634.8|34614.8|34580.8|34560.8|84
1659593700000|2022-08-04 06:15:00|34600.8|34580.8|34567.3|34547.3|34609.8|34589.8|34567.3|34547.3|72
1659594000000|2022-08-04 06:20:00|34569.8|34549.8|34602.3|34582.3|34607.3|34587.3|34567.3|34547.3|39
1659594300000|2022-08-04 06:25:00|34603.3|34583.3|34577.3|34557.3|34609.8|34589.8|34567.3|34547.3|100
1659594600000|2022-08-04 06:30:00|34579.8|34559.8|34577.3|34557.3|34609.8|34589.8|34571.4|34551.4|102
1659594900000|2022-08-04 06:35:00|34578.3|34558.3|34450.8|34430.8|34584.8|34564.8|34445.8|34425.8|229
1659595200000|2022-08-04 06:40:00|34452.4|34432.4|34490.8|34470.8|34512.4|34492.4|34416.4|34396.4|189
1659595500000|2022-08-04 06:45:00|34488.9|34468.9|34479.9|34459.9|34527.4|34507.4|34478.9|34458.9|133
1659595800000|2022-08-04 06:50:00|34477.4|34457.4|34429.9|34409.9|34482.4|34462.4|34412.4|34392.4|134
1659596100000|2022-08-04 06:55:00|34432.4|34412.4|34312.4|34292.4|34437.4|34417.4|34307.4|34287.4|410
1659596400000|2022-08-04 07:00:00|34310.9|34290.9|34320.9|34300.9|34340.9|34320.9|34253.4|34233.4|288
1659596700000|2022-08-04 07:05:00|34324.9|34304.9|34395.9|34375.9|34397.4|34377.4|34311.4|34291.4|136
1659597000000|2022-08-04 07:10:00|34397.4|34377.4|34344.9|34324.9|34412.4|34392.4|34344.9|34324.9|123
1659597300000|2022-08-04 07:15:00|34348.4|34328.4|34369.9|34349.9|34378.4|34358.4|34312.4|34292.4|120
1659597600000|2022-08-04 07:20:00|34370.9|34350.9|34377.4|34357.4|34405.9|34385.9|34368.4|34348.4|85
1659597900000|2022-08-04 07:25:00|34378.4|34358.4|34422.4|34402.4|34422.4|34402.4|34377.4|34357.4|81
1659598200000|2022-08-04 07:30:00|34421.4|34401.4|34464.9|34444.9|34489.9|34469.9|34421.4|34401.4|133
1659598500000|2022-08-04 07:35:00|34466.4|34446.4|34424.9|34404.9|34469.9|34449.9|34401.4|34381.4|97
1659598800000|2022-08-04 07:40:00|34422.4|34402.4|34449.9|34429.9|34449.9|34429.9|34412.4|34392.4|77
1659599100000|2022-08-04 07:45:00|34448.9|34428.9|34419.9|34399.9|34454.9|34434.9|34419.9|34399.9|74
1659599400000|2022-08-04 07:50:00|34422.4|34402.4|34437.4|34417.4|34444.9|34424.9|34412.4|34392.4|69
1659599700000|2022-08-04 07:55:00|34434.9|34414.9|34504.9|34484.9|34513.4|34493.4|34434.9|34414.9|150
1659600000000|2022-08-04 08:00:00|34502.4|34482.4|34497.4|34477.4|34527.4|34507.4|34494|34474|77
1659600300000|2022-08-04 08:05:00|34492.4|34472.4|34477.5|34457.5|34508.4|34488.4|34470|34450|77
1659600600000|2022-08-04 08:10:00|34475|34455|34475|34455|34492.5|34472.5|34456.5|34436.5|56
1659600900000|2022-08-04 08:15:00|34475.9|34455.9|34517.5|34497.5|34537.5|34517.5|34472.5|34452.5|99
1659601200000|2022-08-04 08:20:00|34515.5|34495.5|34422.5|34402.5|34522.5|34502.5|34410.5|34390.5|84
1659601500000|2022-08-04 08:25:00|34421.5|34401.5|34417.5|34397.5|34447.5|34427.5|34412.5|34392.5|66
1659601800000|2022-08-04 08:30:00|34412.5|34392.5|34382.5|34362.5|34412.5|34392.5|34372.5|34352.5|99
1659602100000|2022-08-04 08:35:00|34386|34366|34469|34449|34470|34450|34386|34366|65
1659602400000|2022-08-04 08:40:00|34467.5|34447.5|34482.5|34462.5|34485|34465|34446.5|34426.5|50
1659602700000|2022-08-04 08:45:00|34483.5|34463.5|34475|34455|34515|34495|34470|34450|133
1659603000000|2022-08-04 08:50:00|34474|34454|34472.5|34452.5|34477.5|34457.5|34450|34430|70
1659603300000|2022-08-04 08:55:00|34474|34454|34440|34420|34497.5|34477.5|34440|34420|69
1659603600000|2022-08-04 09:00:00|34439|34419|34445|34425|34467.5|34447.5|34437.5|34417.5|32
1659603900000|2022-08-04 09:05:00|34444|34424|34427.5|34407.5|34451|34431|34427.5|34407.5|40
1659604200000|2022-08-04 09:10:00|34429|34409|34460|34440|34477.5|34457.5|34427.5|34407.5|50
1659604500000|2022-08-04 09:15:00|34459.1|34439.1|34442.5|34422.5|34459.1|34439.1|34413.5|34393.5|66
1659604800000|2022-08-04 09:20:00|34445|34425|34540|34520|34547.5|34527.5|34445|34425|99
1659605100000|2022-08-04 09:25:00|34537.5|34517.5|34535|34515|34552.5|34532.5|34522.5|34502.5|326
1659605400000|2022-08-04 09:30:00|34539.1|34519.1|34530|34510|34544.1|34524.1|34522.5|34502.5|71
1659605700000|2022-08-04 09:35:00|34531|34511|34517.6|34497.6|34547.6|34527.6|34517.6|34497.6|60
1659606000000|2022-08-04 09:40:00|34516.6|34496.6|34497.6|34477.6|34522.6|34502.6|34497.6|34477.6|29
1659606300000|2022-08-04 09:45:00|34499.1|34479.1|34517.6|34497.6|34521.6|34501.6|34490.6|34470.6|34
1659606600000|2022-08-04 09:50:00|34515.1|34495.1|34597.6|34577.6|34600.1|34580.1|34512.6|34492.6|250
1659606900000|2022-08-04 09:55:00|34600.1|34580.1|34607.6|34587.6|34666.5|34646.5|34577.6|34557.6|408
1659607200000|2022-08-04 10:00:00|34606|34586|34642.6|34622.6|34642.6|34622.6|34606|34586|97
1659607500000|2022-08-04 10:05:00|34644.1|34624.1|34635.1|34615.1|34652.6|34632.6|34635.1|34615.1|85
1659607800000|2022-08-04 10:10:00|34622.6|34602.6|34612.2|34592.2|34633.7|34613.7|34610.1|34590.1|448
1659608100000|2022-08-04 10:15:00|34616.2|34596.2|34605.2|34585.2|34647.2|34627.2|34598.7|34578.7|100
1659608400000|2022-08-04 10:20:00|34603.7|34583.7|34587.7|34567.7|34616.2|34596.2|34587.7|34567.7|55
1659608700000|2022-08-04 10:25:00|34584.7|34564.7|34625.7|34605.7|34625.7|34605.7|34579.1|34559.1|61
1659609000000|2022-08-04 10:30:00|34627.6|34607.6|34632.2|34612.2|34645.7|34625.7|34620.7|34600.7|49
1659609300000|2022-08-04 10:35:00|34630.7|34610.7|34650.7|34630.7|34668.2|34648.2|34625.7|34605.7|65
1659609600000|2022-08-04 10:40:00|34655.7|34635.7|34641.7|34621.7|34655.7|34635.7|34632.6|34612.6|42
1659609900000|2022-08-04 10:45:00|34642.6|34622.6|34635.7|34615.7|34646.7|34626.7|34623.2|34603.2|55
1659610200000|2022-08-04 10:50:00|34634.2|34614.2|34605.7|34585.7|34635.7|34615.7|34597.2|34577.2|83
1659610500000|2022-08-04 10:55:00|34606.7|34586.7|34636.7|34616.7|34636.7|34616.7|34606.7|34586.7|55
1659610800000|2022-08-04 11:00:00|34634.2|34614.2|34620.7|34600.7|34645.7|34625.7|34604.2|34584.2|96
1659611100000|2022-08-04 11:05:00|34625.7|34605.7|34595.7|34575.7|34638.2|34618.2|34578.2|34558.2|73
1659611400000|2022-08-04 11:10:00|34593.2|34573.2|34560.7|34540.7|34595.7|34575.7|34555.7|34535.7|80
1659611700000|2022-08-04 11:15:00|34564.2|34544.2|34631.7|34611.7|34631.7|34611.7|34564.2|34544.2|75
1659612000000|2022-08-04 11:20:00|34633.2|34613.2|34609.8|34589.8|34637.3|34617.3|34609.8|34589.8|89
1659612300000|2022-08-04 11:25:00|34608.2|34588.2|34535.7|34515.7|34610.7|34590.7|34530.7|34510.7|89
1659612600000|2022-08-04 11:30:00|34539.2|34519.2|34539.2|34519.2|34589.2|34569.2|34525.7|34505.7|189
1659612900000|2022-08-04 11:35:00|34540.7|34520.7|34510.7|34490.7|34540.7|34520.7|34494.8|34474.8|152
1659613200000|2022-08-04 11:40:00|34509.8|34489.8|34504.8|34484.8|34518.3|34498.3|34494.8|34474.8|106
1659613500000|2022-08-04 11:45:00|34503.8|34483.8|34523.8|34503.8|34526.3|34506.3|34494.8|34474.8|106
1659613800000|2022-08-04 11:50:00|34522.3|34502.3|34509.4|34489.4|34550.3|34530.3|34509.4|34489.4|392
1659614100000|2022-08-04 11:55:00|34508.4|34488.4|34537.4|34517.4|34574.4|34554.4|34499.9|34479.9|154
1659614400000|2022-08-04 12:00:00|34535.9|34515.9|34589.4|34569.4|34589.4|34569.4|34534.4|34514.4|288
1659614700000|2022-08-04 12:05:00|34586.9|34566.9|34586.9|34566.9|34601.9|34581.9|34576.9|34556.9|176
1659615000000|2022-08-04 12:10:00|34590.8|34570.8|34679.4|34659.4|34684.4|34664.4|34590.8|34570.8|324
1659615300000|2022-08-04 12:15:00|34677.9|34657.9|34625|34605|34677.9|34657.9|34585.4|34565.4|490
1659615600000|2022-08-04 12:20:00|34625.9|34605.9|34611.9|34591.9|34630|34610|34589.4|34569.4|312
1659615900000|2022-08-04 12:25:00|34611|34591|34614.4|34594.4|34626.9|34606.9|34601.9|34581.9|119
1659616200000|2022-08-04 12:30:00|34613.5|34593.5|34624.4|34604.4|34638.9|34618.9|34571.9|34551.9|226
1659616500000|2022-08-04 12:35:00|34625.4|34605.4|34666.9|34646.9|34669.4|34649.4|34619.4|34599.4|270
1659616800000|2022-08-04 12:40:00|34665.4|34645.4|34638.5|34618.5|34672.5|34652.5|34631|34611|198
1659617100000|2022-08-04 12:45:00|34636|34616|34659.5|34639.5|34659.5|34639.5|34612.9|34592.9|165
1659617400000|2022-08-04 12:50:00|34662|34642|34649.9|34629.9|34701.4|34681.4|34647.9|34627.9|399
1659617700000|2022-08-04 12:55:00|34651.4|34631.4|34601.4|34581.4|34652.4|34632.4|34588.9|34568.9|459
1659618000000|2022-08-04 13:00:00|34599.5|34579.5|34567.9|34547.9|34651.4|34631.4|34567.9|34547.9|780
1659618300000|2022-08-04 13:05:00|34568.9|34548.9|34512|34492|34611.4|34591.4|34481|34461|479
1659618600000|2022-08-04 13:10:00|34510.4|34490.4|34414.1|34394.1|34539.5|34519.5|34414.1|34394.1|879
1659618900000|2022-08-04 13:15:00|34412.5|34392.5|34376|34356|34455.1|34435.1|34347.6|34327.6|488
1659619200000|2022-08-04 13:20:00|34375.1|34355.1|34332.6|34312.6|34425.1|34405.1|34328.5|34308.5|602
1659619500000|2022-08-04 13:25:00|34330.1|34310.1|34327|34307|34340.1|34320.1|34292.6|34272.6|517
1659619800000|2022-08-04 13:30:00|34328.9|34308.9|34320.5|34300.5|34379.5|34359.5|34307|34287|461
1659620100000|2022-08-04 13:35:00|34318.9|34298.9|34374.5|34354.5|34379.5|34359.5|34318|34298|341
1659620400000|2022-08-04 13:40:00|34377|34357|34421.1|34401.1|34429.5|34409.5|34374.5|34354.5|329
1659620700000|2022-08-04 13:45:00|34418.6|34398.6|34557|34537|34557|34537|34406.1|34386.1|598
1659621000000|2022-08-04 13:50:00|34561.5|34541.5|34554.5|34534.5|34614.5|34594.5|34537|34517|554
1659621300000|2022-08-04 13:55:00|34557|34537|34617|34597|34623|34603|34509.5|34489.5|406
1659621600000|2022-08-04 14:00:00|34616.1|34596.1|34834.6|34814.6|34849.5|34829.5|34614.5|34594.5|1364
1659621900000|2022-08-04 14:05:00|34833.6|34813.6|34857.1|34837.1|34917.1|34897.1|34825.5|34805.5|943
1659622200000|2022-08-04 14:10:00|34858|34838|34854.6|34834.6|34964|34944|34854.6|34834.6|703
1659622500000|2022-08-04 14:15:00|34853.6|34833.6|34874.6|34854.6|34909.6|34889.6|34839.6|34819.6|504
1659622800000|2022-08-04 14:20:00|34875.5|34855.5|34964.6|34944.6|34972.1|34952.1|34839.6|34819.6|507
1659623100000|2022-08-04 14:25:00|34962.1|34942.1|35095.5|35075.5|35136.5|35116.5|34932.1|34912.1|1598
1659623400000|2022-08-04 14:30:00|35094.6|35074.6|35111.5|35091.5|35279|35259|35055|35035|1166
1659623700000|2022-08-04 14:35:00|35110.6|35090.6|35124|35104|35192.1|35172.1|35073.1|35053.1|698
1659624000000|2022-08-04 14:40:00|35120.6|35100.6|35020.6|35000.6|35125|35105|35019|34999|505
1659624300000|2022-08-04 14:45:00|35019|34999|35058.1|35038.1|35125|35105|35016.5|34996.5|412
1659624600000|2022-08-04 14:50:00|35056.5|35036.5|35127.1|35107.1|35127.1|35107.1|35035.6|35015.6|318
1659624900000|2022-08-04 14:55:00|35129.6|35109.6|35102.1|35082.1|35158.7|35138.7|35084.6|35064.6|439
1659625200000|2022-08-04 15:00:00|35119.6|35099.6|35134.6|35114.6|35157.1|35137.1|35093.7|35073.7|354
1659625500000|2022-08-04 15:05:00|35135.6|35115.6|35103.1|35083.1|35173.7|35153.7|35103.1|35083.1|301
1659625800000|2022-08-04 15:10:00|35100.6|35080.6|35080.6|35060.6|35137.1|35117.1|35080.6|35060.6|288
1659626100000|2022-08-04 15:15:00|35079.6|35059.6|35073.7|35053.7|35094.6|35074.6|35024.6|35004.6|487
1659626400000|2022-08-04 15:20:00|35072.1|35052.1|35022.2|35002.2|35129.6|35109.6|35017.7|34997.7|533
1659626700000|2022-08-04 15:25:00|35019.7|34999.7|34967.7|34947.7|35047.2|35027.2|34937.7|34917.7|393
1659627000000|2022-08-04 15:30:00|34966.2|34946.2|34950.2|34930.2|34972.7|34952.7|34915.2|34895.2|328
1659627300000|2022-08-04 15:35:00|34948.7|34928.7|34932.7|34912.7|34958.7|34938.7|34929.3|34909.3|231
1659627600000|2022-08-04 15:40:00|34936.2|34916.2|34877.8|34857.8|34983.7|34963.7|34870.3|34850.3|415
1659627900000|2022-08-04 15:45:00|34878.7|34858.7|34882.8|34862.8|34925.3|34905.3|34865.8|34845.8|253
1659628200000|2022-08-04 15:50:00|34881.8|34861.8|34912.8|34892.8|34947.8|34927.8|34879.3|34859.3|260
1659628500000|2022-08-04 15:55:00|34911.8|34891.8|34900.3|34880.3|34937.8|34917.8|34891.8|34871.8|187
1659628800000|2022-08-04 16:00:00|34898.7|34878.7|34862.8|34842.8|34898.7|34878.7|34827.8|34807.8|297
1659629100000|2022-08-04 16:05:00|34861.8|34841.8|34891.2|34871.2|34912.8|34892.8|34859.9|34839.9|158
1659629400000|2022-08-04 16:10:00|34892.8|34872.8|34895.3|34875.3|34919.3|34899.3|34882.8|34862.8|116
1659629700000|2022-08-04 16:15:00|34892.8|34872.8|34930.3|34910.3|34932.8|34912.8|34875.3|34855.3|194
1659630000000|2022-08-04 16:20:00|34927.8|34907.8|34922.8|34902.8|34957.8|34937.8|34897.8|34877.8|208
1659630300000|2022-08-04 16:25:00|34921.8|34901.8|34912.2|34892.2|34928.8|34908.8|34885.3|34865.3|218
1659630600000|2022-08-04 16:30:00|34913.8|34893.8|34958.8|34938.8|34987.2|34967.2|34901.3|34881.3|192
1659630900000|2022-08-04 16:35:00|34957.8|34937.8|34932.8|34912.8|34977.8|34957.8|34929.4|34909.4|182
1659631200000|2022-08-04 16:40:00|34931.9|34911.9|34957.8|34937.8|34967.3|34947.3|34922.8|34902.8|329
1659631500000|2022-08-04 16:45:00|34959.8|34939.8|34898.2|34878.2|34959.8|34939.8|34886.7|34866.7|139
1659631800000|2022-08-04 16:50:00|34899.8|34879.8|34923.8|34903.8|34939.8|34919.8|34894.8|34874.8|158
1659632100000|2022-08-04 16:55:00|34921.9|34901.9|34879.8|34859.8|34937.3|34917.3|34869.8|34849.8|1021
1659632400000|2022-08-04 17:00:00|34877.3|34857.3|34888.2|34868.2|34914.8|34894.8|34856.3|34836.3|583
1659632700000|2022-08-04 17:05:00|34889.8|34869.8|34911.3|34891.3|34920.4|34900.4|34876.3|34856.3|66
1659633000000|2022-08-04 17:10:00|34909.8|34889.8|34922.3|34902.3|34932.3|34912.3|34904.8|34884.8|40
1659633300000|2022-08-04 17:15:00|34923.3|34903.3|34915.8|34895.8|34929.8|34909.8|34913.8|34893.8|76
1659633600000|2022-08-04 17:20:00|34917.3|34897.3|34912.9|34892.9|34919.8|34899.8|34901.3|34881.3|69
1659633900000|2022-08-04 17:25:00|34913.8|34893.8|34937.3|34917.3|34942.3|34922.3|34911.3|34891.3|43
1659634200000|2022-08-04 17:30:00|34934.8|34914.8|34933.9|34913.9|34937.3|34917.3|34913.9|34893.9|42
1659634500000|2022-08-04 17:35:00|34931.4|34911.4|34939.8|34919.8|34946.4|34926.4|34921.4|34901.4|44
1659634800000|2022-08-04 17:40:00|34937.3|34917.3|34949.8|34929.8|34966.4|34946.4|34937.3|34917.3|140
1659635100000|2022-08-04 17:45:00|34948.9|34928.9|34953.3|34933.3|34953.3|34933.3|34932.3|34912.3|140
1659635400000|2022-08-04 17:50:00|34954.8|34934.8|34948.3|34928.3|34970.8|34950.8|34939.8|34919.8|277
1659635700000|2022-08-04 17:55:00|34951.8|34931.8|34939.9|34919.9|34963.9|34943.9|34926.4|34906.4|66
1659636000000|2022-08-04 18:00:00|34937.4|34917.4|34957.4|34937.4|34960.8|34940.8|34935.8|34915.8|31
1659636300000|2022-08-04 18:05:00|34955.8|34935.8|34982.4|34962.4|34990.8|34970.8|34955.8|34935.8|39
1659636600000|2022-08-04 18:10:00|34980.8|34960.8|34972.4|34952.4|34988.3|34968.3|34964.9|34944.9|30
1659636900000|2022-08-04 18:15:00|34971.4|34951.4|34979.9|34959.9|34979.9|34959.9|34958.9|34938.9|12
1659637200000|2022-08-04 18:20:00|34978.9|34958.9|34969.9|34949.9|34983.9|34963.9|34969.9|34949.9|27
1659637500000|2022-08-04 18:25:00|34968.9|34948.9|34977.4|34957.4|34979.9|34959.9|34964.9|34944.9|24
1659637800000|2022-08-04 18:30:00|34979.9|34959.9|34984.9|34964.9|34987.4|34967.4|34974.9|34954.9|11
1659638100000|2022-08-04 18:35:00|34985.9|34965.9|34984.9|34964.9|34987.4|34967.4|34974.9|34954.9|21
1659638400000|2022-08-04 18:40:00|34983.9|34963.9|34972.4|34952.4|34983.9|34963.9|34949.9|34929.9|26
1659638700000|2022-08-04 18:45:00|34969.9|34949.9|34964.9|34944.9|34970.9|34950.9|34954.9|34934.9|11
1659639000000|2022-08-04 18:50:00|34967.4|34947.4|34967.4|34947.4|34979.9|34959.9|34962.4|34942.4|17
1659639300000|2022-08-04 18:55:00|34969.9|34949.9|34964.9|34944.9|34969.9|34949.9|34961.5|34941.5|11
1659639600000|2022-08-04 19:00:00|34965.9|34945.9|34972.4|34952.4|34972.4|34952.4|34957.4|34937.4|17
1659639900000|2022-08-04 19:05:00|34969.9|34949.9|34967.4|34947.4|34972.4|34952.4|34959.9|34939.9|10
1659640200000|2022-08-04 19:10:00|34968.4|34948.4|34970|34950|34974.4|34954.4|34955.9|34935.9|33
1659640500000|2022-08-04 19:15:00|34967.5|34947.5|34980.9|34960.9|34985|34965|34967.5|34947.5|38
1659640800000|2022-08-04 19:20:00|34980|34960|34950|34930|34980|34960|34950|34930|31
1659641100000|2022-08-04 19:25:00|34949|34929|34968.4|34948.4|34968.4|34948.4|34939|34919|31
1659641400000|2022-08-04 19:30:00|34965.9|34945.9|34930.6|34910.6|34965.9|34945.9|34930.6|34910.6|22
1659641700000|2022-08-04 19:35:00|34931.5|34911.5|34910|34890|34937.5|34917.5|34910|34890|76
1659642000000|2022-08-04 19:40:00|34909|34889|34900.9|34880.9|34912.5|34892.5|34900.9|34880.9|28
1659642300000|2022-08-04 19:45:00|34900|34880|34886|34866|34902.5|34882.5|34885|34865|89
1659642600000|2022-08-04 19:50:00|34886.9|34866.9|34910|34890|34910|34890|34886|34866|45
1659642900000|2022-08-04 19:55:00|34907.5|34887.5|34895|34875|34907.5|34887.5|34885|34865|62
1659643200000|2022-08-04 20:00:00|34894.1|34874.1|34887.5|34867.5|34912.5|34892.5|34887.5|34867.5|40
1659643500000|2022-08-04 20:05:00|34886.6|34866.6|34880|34860|34890|34870|34880|34860|33
1659643800000|2022-08-04 20:10:00|34879.1|34859.1|34882.5|34862.5|34885|34865|34875|34855|13
1659644100000|2022-08-04 20:15:00|34881.6|34861.6|34886|34866|34887.5|34867.5|34878.5|34858.5|24
1659644400000|2022-08-04 20:20:00|34887.5|34867.5|34887.5|34867.5|34889.1|34869.1|34874.5|34854.5|18
1659644700000|2022-08-04 20:25:00|34886|34866|34885|34865|34892.5|34872.5|34883.5|34863.5|11
1659645000000|2022-08-04 20:30:00|34883.5|34863.5|34882.6|34862.6|34885.1|34865.1|34876.6|34856.6|8
1659645300000|2022-08-04 20:35:00|34880.1|34860.1|34871.6|34851.6|34880.1|34860.1|34871.6|34851.6|16
1659645600000|2022-08-04 20:40:00|34867.6|34847.6|34865.1|34845.1|34867.6|34847.6|34851.6|34831.6|40
1659645900000|2022-08-04 20:45:00|34866|34846|34826|34806|34872.6|34852.6|34821|34801|40
1659646200000|2022-08-04 20:50:00|34828.5|34808.5|34823.5|34803.5|34830.1|34810.1|34818.5|34798.5|20
1659646500000|2022-08-04 20:55:00|34822.6|34802.6|34816|34796|34837|34817|34812.6|34792.6|83
1659650400000|2022-08-04 22:00:00|34823.8|34803.8|34853.6|34833.6|34854.2|34834.2|34816.1|34796.1|62
1659650700000|2022-08-04 22:05:00|34851.1|34831.1|34836.1|34816.1|34851.1|34831.1|34836.1|34816.1|14
1659651000000|2022-08-04 22:10:00|34835.2|34815.2|34835.5|34815.5|34839.6|34819.6|34819.6|34799.6|13
1659651300000|2022-08-04 22:15:00|34834.6|34814.6|34837.1|34817.1|34848.6|34828.6|34833.6|34813.6|8
1659651600000|2022-08-04 22:20:00|34838.1|34818.1|34838.7|34818.7|34844|34824|34833.6|34813.6|13
1659651900000|2022-08-04 22:25:00|34837.7|34817.7|34843.1|34823.1|34843.1|34823.1|34837.1|34817.1|9
1659652200000|2022-08-04 22:30:00|34844|34824|34860.6|34840.6|34864.6|34844.6|34844|34824|10
1659652500000|2022-08-04 22:35:00|34859.6|34839.6|34860.6|34840.6|34864.6|34844.6|34852.1|34832.1|4
1659652800000|2022-08-04 22:40:00|34862.1|34842.1|34872.1|34852.1|34874.6|34854.6|34862.1|34842.1|19
1659653100000|2022-08-04 22:45:00|34869.6|34849.6|34882.1|34862.1|34882.1|34862.1|34863.1|34843.1|15
1659653400000|2022-08-04 22:50:00|34883.1|34863.1|34884.6|34864.6|34884.6|34864.6|34874.6|34854.6|17
1659653700000|2022-08-04 22:55:00|34883.7|34863.7|34880.6|34860.6|34883.7|34863.7|34877.1|34857.1|4
1659654000000|2022-08-04 23:00:00|34882.1|34862.1|34887.2|34867.2|34897.2|34877.2|34879.6|34859.6|27
1659654300000|2022-08-04 23:05:00|34889.7|34869.7|34888.1|34868.1|34892.2|34872.2|34884.7|34864.7|6
1659654600000|2022-08-04 23:10:00|34889.7|34869.7|34894.7|34874.7|34894.7|34874.7|34889.7|34869.7|4
1659654900000|2022-08-04 23:15:00|34892.2|34872.2|34887.2|34867.2|34894.7|34874.7|34887.2|34867.2|7
1659655200000|2022-08-04 23:20:00|34888.1|34868.1|34899.7|34879.7|34902.2|34882.2|34887.2|34867.2|5
1659655500000|2022-08-04 23:25:00|34900.6|34880.6|34899.7|34879.7|34903.1|34883.1|34897.2|34877.2|11
1659655800000|2022-08-04 23:30:00|34898.7|34878.7|34887.2|34867.2|34900.6|34880.6|34887.2|34867.2|5
1659656100000|2022-08-04 23:35:00|34885.6|34865.6|34877.2|34857.2|34885.6|34865.6|34873.1|34853.1|8
1659656400000|2022-08-04 23:40:00|34878.2|34858.2|34891.3|34871.3|34891.3|34871.3|34878.2|34858.2|7
1659656700000|2022-08-04 23:45:00|34892.2|34872.2|34888.2|34868.2|34895.7|34875.7|34886.3|34866.3|8
1659657000000|2022-08-04 23:50:00|34887.2|34867.2|34893.2|34873.2|34893.2|34873.2|34879.7|34859.7|9
1659657300000|2022-08-04 23:55:00|34890.7|34870.7|34896.6|34876.6|34896.6|34876.6|34887.2|34867.2|11
1659657600000|2022-08-05 00:00:00|34899.1|34879.1|34906.3|34886.3|34944.7|34924.7|34899.1|34879.1|93
1659657900000|2022-08-05 00:05:00|34907.2|34887.2|34962.2|34942.2|34962.2|34942.2|34904.7|34884.7|66
1659658200000|2022-08-05 00:10:00|34963.2|34943.2|35013.2|34993.2|35027.2|35007.2|34962.2|34942.2|160
1659658500000|2022-08-05 00:15:00|35015.7|34995.7|35027.2|35007.2|35039.7|35019.7|35014.7|34994.7|44
1659658800000|2022-08-05 00:20:00|35026.3|35006.3|35008.8|34988.8|35031.3|35011.3|35007.9|34987.9|23
1659659100000|2022-08-05 00:25:00|35007.9|34987.9|35003.2|34983.2|35012.3|34992.3|35002.3|34982.3|16
1659659400000|2022-08-05 00:30:00|35004.8|34984.8|35034.8|35014.8|35050.7|35030.7|35004.8|34984.8|47
1659659700000|2022-08-05 00:35:00|35037.3|35017.3|35029.8|35009.8|35049.8|35029.8|35028.8|35008.8|52
1659660000000|2022-08-05 00:40:00|35031.3|35011.3|35049.8|35029.8|35052.3|35032.3|35029.8|35009.8|34
1659660300000|2022-08-05 00:45:00|35050.7|35030.7|35049.8|35029.8|35086.3|35066.3|35049.8|35029.8|54
1659660600000|2022-08-05 00:50:00|35051.3|35031.3|35019.8|34999.8|35054.8|35034.8|35013.2|34993.2|37
1659660900000|2022-08-05 00:55:00|35016.3|34996.3|35012.3|34992.3|35024.8|35004.8|35008.8|34988.8|66
1659661200000|2022-08-05 01:00:00|35009.8|34989.8|35067.3|35047.3|35084.8|35064.8|35009.8|34989.8|176
1659661500000|2022-08-05 01:05:00|35068.3|35048.3|35013.3|34993.3|35080.8|35060.8|35009.8|34989.8|74
1659661800000|2022-08-05 01:10:00|35014.8|34994.8|34979.8|34959.8|35014.8|34994.8|34952.3|34932.3|110
1659662100000|2022-08-05 01:15:00|34981.4|34961.4|35103.9|35083.9|35103.9|35083.9|34975.8|34955.8|152
1659662400000|2022-08-05 01:20:00|35102.3|35082.3|35142.3|35122.3|35144.8|35124.8|35097.3|35077.3|158
1659662700000|2022-08-05 01:25:00|35141.4|35121.4|35189.8|35169.8|35207.3|35187.3|35141.4|35121.4|225
1659663000000|2022-08-05 01:30:00|35188.9|35168.9|35159.8|35139.8|35219.8|35199.8|35144.8|35124.8|97
1659663300000|2022-08-05 01:35:00|35162.3|35142.3|35162.3|35142.3|35199.8|35179.8|35162.3|35142.3|143
1659663600000|2022-08-05 01:40:00|35159.8|35139.8|35168.9|35148.9|35205.8|35185.8|35156.4|35136.4|66
1659663900000|2022-08-05 01:45:00|35168|35148|35157.4|35137.4|35168|35148|35124.9|35104.9|49
1659664200000|2022-08-05 01:50:00|35156.4|35136.4|35144.9|35124.9|35184.9|35164.9|35144.9|35124.9|49
1659664500000|2022-08-05 01:55:00|35139.9|35119.9|35104.5|35084.5|35143|35123|35071.4|35051.4|143
1659664800000|2022-08-05 02:00:00|35102.6|35082.6|35078|35058|35108|35088|35059.5|35039.5|103
1659665100000|2022-08-05 02:05:00|35078.9|35058.9|35097|35077|35123.3|35103.3|35075.5|35055.5|52
1659665400000|2022-08-05 02:10:00|35096.1|35076.1|35135.5|35115.5|35135.5|35115.5|35080.5|35060.5|45
1659665700000|2022-08-05 02:15:00|35137|35117|35098|35078|35137|35117|35096.1|35076.1|33
1659666000000|2022-08-05 02:20:00|35097.1|35077.1|35095.5|35075.5|35115.5|35095.5|35095.5|35075.5|20
1659666300000|2022-08-05 02:25:00|35094.6|35074.6|35092.1|35072.1|35098|35078|35080.5|35060.5|25
1659666600000|2022-08-05 02:30:00|35094|35074|35198|35178|35200.5|35180.5|35094|35074|92
1659666900000|2022-08-05 02:35:00|35196.5|35176.5|35355.5|35335.5|35391.2|35371.2|35180.5|35160.5|508
1659667200000|2022-08-05 02:40:00|35356.5|35336.5|35343|35323|35389|35369|35334.6|35314.6|310
1659667500000|2022-08-05 02:45:00|35341.5|35321.5|35312.1|35292.1|35341.5|35321.5|35288|35268|134
1659667800000|2022-08-05 02:50:00|35309.6|35289.6|35299.6|35279.6|35318|35298|35298|35278|166
1659668100000|2022-08-05 02:55:00|35298|35278|35263.1|35243.1|35303|35283|35263.1|35243.1|78
1659668400000|2022-08-05 03:00:00|35268.1|35248.1|35288.1|35268.1|35307.1|35287.1|35258.1|35238.1|65
1659668700000|2022-08-05 03:05:00|35287.1|35267.1|35237.1|35217.1|35288.1|35268.1|35224|35204|113
1659669000000|2022-08-05 03:10:00|35238.1|35218.1|35248.1|35228.1|35255.6|35235.6|35213.1|35193.1|60
1659669300000|2022-08-05 03:15:00|35249|35229|35288.1|35268.1|35291.5|35271.5|35249|35229|90
1659669600000|2022-08-05 03:20:00|35286.5|35266.5|35293.1|35273.1|35300.6|35280.6|35254|35234|62
1659669900000|2022-08-05 03:25:00|35289.6|35269.6|35303.1|35283.1|35320.6|35300.6|35288.1|35268.1|86
1659670200000|2022-08-05 03:30:00|35304|35284|35305.6|35285.6|35308.1|35288.1|35288.1|35268.1|22
1659670500000|2022-08-05 03:35:00|35303.1|35283.1|35318.1|35298.1|35320.6|35300.6|35295.6|35275.6|30
1659670800000|2022-08-05 03:40:00|35315.6|35295.6|35308.1|35288.1|35325|35305|35298.1|35278.1|47
1659671100000|2022-08-05 03:45:00|35307.2|35287.2|35279.7|35259.7|35308.1|35288.1|35275.6|35255.6|36
1659671400000|2022-08-05 03:50:00|35274.7|35254.7|35282.2|35262.2|35295.6|35275.6|35274.7|35254.7|20
1659671700000|2022-08-05 03:55:00|35284.7|35264.7|35280.6|35260.6|35284.7|35264.7|35274.7|35254.7|8
1659672000000|2022-08-05 04:00:00|35283.1|35263.1|35279.1|35259.1|35293.1|35273.1|35275.6|35255.6|35
1659672300000|2022-08-05 04:05:00|35277.5|35257.5|35279.7|35259.7|35283.1|35263.1|35265.6|35245.6|18
1659672600000|2022-08-05 04:10:00|35283.1|35263.1|35273.2|35253.2|35283.1|35263.1|35273.2|35253.2|4
1659672900000|2022-08-05 04:15:00|35270.7|35250.7|35272.2|35252.2|35273.2|35253.2|35261.6|35241.6|13
1659673200000|2022-08-05 04:20:00|35268.2|35248.2|35243.2|35223.2|35268.2|35248.2|35240.7|35220.7|18
1659673500000|2022-08-05 04:25:00|35244.1|35224.1|35238.2|35218.2|35245.7|35225.7|35236.6|35216.6|15
1659673800000|2022-08-05 04:30:00|35235.7|35215.7|35243.2|35223.2|35243.2|35223.2|35227.2|35207.2|60
1659674100000|2022-08-05 04:35:00|35245.7|35225.7|35238.2|35218.2|35245.7|35225.7|35230.7|35210.7|21
1659674400000|2022-08-05 04:40:00|35240.7|35220.7|35258.2|35238.2|35260.7|35240.7|35230.7|35210.7|49
1659674700000|2022-08-05 04:45:00|35255.7|35235.7|35253.2|35233.2|35258.2|35238.2|35245.7|35225.7|17
1659675000000|2022-08-05 04:50:00|35252.3|35232.3|35249.8|35229.8|35254.8|35234.8|35237.3|35217.3|13
1659675300000|2022-08-05 04:55:00|35248.8|35228.8|35259.8|35239.8|35263.2|35243.2|35236.7|35216.7|22
1659675600000|2022-08-05 05:00:00|35260.7|35240.7|35238.2|35218.2|35270.7|35250.7|35223.2|35203.2|62
1659675900000|2022-08-05 05:05:00|35239.8|35219.8|35210.7|35190.7|35240.7|35220.7|35200.7|35180.7|26
1659676200000|2022-08-05 05:10:00|35209.2|35189.2|35213.2|35193.2|35223.2|35203.2|35198.2|35178.2|44
1659676500000|2022-08-05 05:15:00|35214.2|35194.2|35208.2|35188.2|35219.8|35199.8|35203.2|35183.2|23
1659676800000|2022-08-05 05:20:00|35206.7|35186.7|35215.7|35195.7|35219.2|35199.2|35196.7|35176.7|57
1659677100000|2022-08-05 05:25:00|35216.7|35196.7|35233.2|35213.2|35239.8|35219.8|35210.7|35190.7|68
1659677400000|2022-08-05 05:30:00|35234.2|35214.2|35213.3|35193.3|35247.6|35227.6|35192.3|35172.3|139
1659677700000|2022-08-05 05:35:00|35214.2|35194.2|35368.3|35348.3|35370.8|35350.8|35214.2|35194.2|204
1659678000000|2022-08-05 05:40:00|35370.8|35350.8|35449.2|35429.2|35454.2|35434.2|35343.3|35323.3|330
1659678300000|2022-08-05 05:45:00|35456.7|35436.7|35452.3|35432.3|35494.8|35474.8|35433.3|35413.3|258
1659678600000|2022-08-05 05:50:00|35463.3|35443.3|35455.8|35435.8|35475.8|35455.8|35426.7|35406.7|100
1659678900000|2022-08-05 05:55:00|35456.7|35436.7|35429.2|35409.2|35461.7|35441.7|35418.3|35398.3|60
1659679200000|2022-08-05 06:00:00|35430.8|35410.8|35438.3|35418.3|35438.3|35418.3|35393.3|35373.3|116
1659679500000|2022-08-05 06:05:00|35437.4|35417.4|35403.3|35383.3|35437.4|35417.4|35390.8|35370.8|89
1659679800000|2022-08-05 06:10:00|35408.3|35388.3|35449.2|35429.2|35451.7|35431.7|35385.8|35365.8|125
1659680100000|2022-08-05 06:15:00|35448.3|35428.3|35480.8|35460.8|35516.8|35496.8|35430.8|35410.8|192
1659680400000|2022-08-05 06:20:00|35479.3|35459.3|35438.3|35418.3|35479.3|35459.3|35400.8|35380.8|130
1659680700000|2022-08-05 06:25:00|35441.4|35421.4|35453.3|35433.3|35458.3|35438.3|35390.8|35370.8|68
1659681000000|2022-08-05 06:30:00|35452.4|35432.4|35420.8|35400.8|35453.3|35433.3|35410.8|35390.8|70
1659681300000|2022-08-05 06:35:00|35423.3|35403.3|35456.8|35436.8|35456.8|35436.8|35398.3|35378.3|56
1659681600000|2022-08-05 06:40:00|35458.3|35438.3|35472.4|35452.4|35504.3|35484.3|35454.9|35434.9|96
1659681900000|2022-08-05 06:45:00|35471.5|35451.5|35393.4|35373.4|35500.8|35480.8|35393.4|35373.4|118
1659682200000|2022-08-05 06:50:00|35391.5|35371.5|35406.8|35386.8|35410.9|35390.9|35368.4|35348.4|127
1659682500000|2022-08-05 06:55:00|35408.4|35388.4|35383.4|35363.4|35408.4|35388.4|35362.4|35342.4|88
1659682800000|2022-08-05 07:00:00|35381.8|35361.8|35373.4|35353.4|35392.4|35372.4|35337.4|35317.4|141
1659683100000|2022-08-05 07:05:00|35375.9|35355.9|35414.9|35394.9|35416.8|35396.8|35368.4|35348.4|81
1659683400000|2022-08-05 07:10:00|35415.9|35395.9|35395.9|35375.9|35428.4|35408.4|35379.3|35359.3|88
1659683700000|2022-08-05 07:15:00|35396.8|35376.8|35410.9|35390.9|35448.4|35428.4|35396.8|35376.8|77
1659684000000|2022-08-05 07:20:00|35413.4|35393.4|35448.4|35428.4|35448.4|35428.4|35407.5|35387.5|59
1659684300000|2022-08-05 07:25:00|35445.9|35425.9|35375.9|35355.9|35448.4|35428.4|35371.8|35351.8|54
1659684600000|2022-08-05 07:30:00|35373.4|35353.4|35308.4|35288.4|35373.4|35353.4|35290.9|35270.9|97
1659684900000|2022-08-05 07:35:00|35307.5|35287.5|35328.4|35308.4|35330.9|35310.9|35288.4|35268.4|116
1659685200000|2022-08-05 07:40:00|35325|35305|35308.4|35288.4|35359.4|35339.4|35308.4|35288.4|55
1659685500000|2022-08-05 07:45:00|35307.5|35287.5|35280|35260|35321.9|35301.9|35278.4|35258.4|48
1659685800000|2022-08-05 07:50:00|35279.1|35259.1|35245|35225|35280.9|35260.9|35241.9|35221.9|73
1659686100000|2022-08-05 07:55:00|35245.9|35225.9|35251.9|35231.9|35278.4|35258.4|35238.4|35218.4|90
1659686400000|2022-08-05 08:00:00|35250.3|35230.3|35228.4|35208.4|35263.4|35243.4|35213.4|35193.4|89
1659686700000|2022-08-05 08:05:00|35229.4|35209.4|35208.5|35188.5|35238.5|35218.5|35206|35186|71
1659687000000|2022-08-05 08:10:00|35207.5|35187.5|35183.5|35163.5|35208.5|35188.5|35166|35146|173
1659687300000|2022-08-05 08:15:00|35181.9|35161.9|35166.9|35146.9|35198.5|35178.5|35139.1|35119.1|106
1659687600000|2022-08-05 08:20:00|35166|35146|35131.9|35111.9|35166|35146|35108.5|35088.5|132
1659687900000|2022-08-05 08:25:00|35134.4|35114.4|35143.5|35123.5|35158.5|35138.5|35131|35111|71
1659688200000|2022-08-05 08:30:00|35144.4|35124.4|35138.5|35118.5|35148.5|35128.5|35113.5|35093.5|68
1659688500000|2022-08-05 08:35:00|35140.4|35120.4|35126.9|35106.9|35149.4|35129.4|35117.6|35097.6|47
1659688800000|2022-08-05 08:40:00|35122.6|35102.6|35141|35121|35146.9|35126.9|35106|35086|84
1659689100000|2022-08-05 08:45:00|35138.5|35118.5|35141.9|35121.9|35151|35131|35123.5|35103.5|75
1659689400000|2022-08-05 08:50:00|35141|35121|35169.4|35149.4|35173.8|35153.8|35137.6|35117.6|83
1659689700000|2022-08-05 08:55:00|35167.9|35147.9|35143.5|35123.5|35168.5|35148.5|35128.5|35108.5|75
1659690000000|2022-08-05 09:00:00|35147|35127|35132.6|35112.6|35163.5|35143.5|35116|35096|74
1659690300000|2022-08-05 09:05:00|35131|35111|35106.7|35086.7|35131|35111|35086|35066|142
1659690600000|2022-08-05 09:10:00|35101.7|35081.7|35105.1|35085.1|35130.1|35110.1|35096.7|35076.7|67
1659690900000|2022-08-05 09:15:00|35106.7|35086.7|35106.7|35086.7|35116.7|35096.7|35094.8|35074.8|64
1659691200000|2022-08-05 09:20:00|35112.6|35092.6|35121.7|35101.7|35142.6|35122.6|35095.7|35075.7|94
1659691500000|2022-08-05 09:25:00|35120.7|35100.7|35132.6|35112.6|35135.1|35115.1|35116.7|35096.7|43
1659691800000|2022-08-05 09:30:00|35130.8|35110.8|35105.1|35085.1|35130.8|35110.8|35103.3|35083.3|44
1659692100000|2022-08-05 09:35:00|35104.2|35084.2|35109.2|35089.2|35113.6|35093.6|35096.7|35076.7|38
1659692400000|2022-08-05 09:40:00|35110.1|35090.1|35126.7|35106.7|35135.1|35115.1|35107.6|35087.6|70
1659692700000|2022-08-05 09:45:00|35125.1|35105.1|35083.3|35063.3|35127.6|35107.6|35065.1|35045.1|110
1659693000000|2022-08-05 09:50:00|35081.7|35061.7|35048.3|35028.3|35089.2|35069.2|35045.8|35025.8|94
1659693300000|2022-08-05 09:55:00|35049.2|35029.2|35062.7|35042.7|35074.2|35054.2|35043.3|35023.3|53
1659693600000|2022-08-05 10:00:00|35064.2|35044.2|35070.2|35050.2|35075.2|35055.2|35046.7|35026.7|64
1659693900000|2022-08-05 10:05:00|35069.2|35049.2|35070.2|35050.2|35072.7|35052.7|35060.2|35040.2|36
1659694200000|2022-08-05 10:10:00|35069.2|35049.2|35052.7|35032.7|35071.1|35051.1|35052.7|35032.7|181
1659694500000|2022-08-05 10:15:00|35051.7|35031.7|35117.7|35097.7|35126.8|35106.8|35051.7|35031.7|125
1659694800000|2022-08-05 10:20:00|35116.8|35096.8|35082.4|35062.4|35117.7|35097.7|35082.4|35062.4|42
1659695100000|2022-08-05 10:25:00|35083.3|35063.3|35114.3|35094.3|35117.7|35097.7|35069.3|35049.3|27
1659695400000|2022-08-05 10:30:00|35115.2|35095.2|35084.3|35064.3|35115.2|35095.2|35083.3|35063.3|147
1659695700000|2022-08-05 10:35:00|35082.7|35062.7|35040.9|35020.9|35085.2|35065.2|35036.8|35016.8|65
1659696000000|2022-08-05 10:40:00|35037.7|35017.7|35047.7|35027.7|35047.7|35027.7|35034.3|35014.3|65
1659696300000|2022-08-05 10:45:00|35046.8|35026.8|35038.4|35018.4|35048.7|35028.7|35028.4|35008.4|70
1659696600000|2022-08-05 10:50:00|35039.3|35019.3|35040.2|35020.2|35049.3|35029.3|35036.8|35016.8|40
1659696900000|2022-08-05 10:55:00|35042.7|35022.7|35070.2|35050.2|35070.2|35050.2|35033.7|35013.7|75
1659697200000|2022-08-05 11:00:00|35071.8|35051.8|35050.2|35030.2|35089.3|35069.3|35046.8|35026.8|47
1659697500000|2022-08-05 11:05:00|35055.2|35035.2|35067.8|35047.8|35073.4|35053.4|35046.8|35026.8|71
1659697800000|2022-08-05 11:10:00|35066.8|35046.8|35077.8|35057.8|35079.3|35059.3|35052.5|35032.5|65
1659698100000|2022-08-05 11:15:00|35081.8|35061.8|35087.1|35067.1|35097.1|35077.1|35079.3|35059.3|178
1659698400000|2022-08-05 11:20:00|35088.7|35068.7|35102.8|35082.8|35106.2|35086.2|35086.2|35066.2|76
1659698700000|2022-08-05 11:25:00|35101.2|35081.2|35153.7|35133.7|35164.6|35144.6|35098.7|35078.7|136
1659699000000|2022-08-05 11:30:00|35152.1|35132.1|35248.7|35228.7|35267.2|35247.2|35152.1|35132.1|365
1659699300000|2022-08-05 11:35:00|35247.8|35227.8|35361.2|35341.2|35373.7|35353.7|35223.7|35203.7|284
1659699600000|2022-08-05 11:40:00|35358.7|35338.7|35373.7|35353.7|35376.2|35356.2|35352.2|35332.2|136
1659699900000|2022-08-05 11:45:00|35376.2|35356.2|35423.7|35403.7|35443.7|35423.7|35362.8|35342.8|238
1659700200000|2022-08-05 11:50:00|35426.2|35406.2|35442.8|35422.8|35477.8|35457.8|35423.7|35403.7|221
1659700500000|2022-08-05 11:55:00|35443.7|35423.7|35522.2|35502.2|35533.8|35513.8|35436.2|35416.2|202
1659700800000|2022-08-05 12:00:00|35524.7|35504.7|35597.8|35577.8|35623.8|35603.8|35461.3|35441.3|365
1659701100000|2022-08-05 12:05:00|35596.9|35576.9|35622.2|35602.2|35687.8|35667.8|35567.8|35547.8|411
1659701400000|2022-08-05 12:10:00|35623.8|35603.8|35708.8|35688.8|35728.8|35708.8|35623.8|35603.8|511
1659701700000|2022-08-05 12:15:00|35703.8|35683.8|35798.1|35778.1|35836.6|35816.6|35696.3|35676.3|428
1659702000000|2022-08-05 12:20:00|35800.6|35780.6|35778.8|35758.8|35857.2|35837.2|35763.1|35743.1|1754
1659702300000|2022-08-05 12:25:00|35776.3|35756.3|35811.3|35791.3|35836.3|35816.3|35761.3|35741.3|271
1659702600000|2022-08-05 12:30:00|35808.2|35788.2|35537.9|35517.9|35808.2|35788.2|35481.9|35461.9|1071
1659702900000|2022-08-05 12:35:00|35539.4|35519.4|35544.4|35524.4|35581.9|35561.9|35511|35491|288
1659703200000|2022-08-05 12:40:00|35543.5|35523.5|35513.8|35493.8|35562|35542|35472.9|35452.9|305
1659703500000|2022-08-05 12:45:00|35515.4|35495.4|35336|35316|35515.4|35495.4|35299.5|35279.5|562
1659703800000|2022-08-05 12:50:00|35335.1|35315.1|35217|35197|35353.5|35333.5|35158.5|35138.5|498
1659704100000|2022-08-05 12:55:00|35217.9|35197.9|35233.8|35213.8|35272|35252|35177|35157|382
1659704400000|2022-08-05 13:00:00|35232.3|35212.3|35130.4|35110.4|35252|35232|35077|35057|923
1659704700000|2022-08-05 13:05:00|35132.9|35112.9|35174.5|35154.5|35202|35182|35107|35087|474
1659705000000|2022-08-05 13:10:00|35177|35157|35039.5|35019.5|35189.5|35169.5|35039.5|35019.5|658
1659705300000|2022-08-05 13:15:00|35037|35017|35049.5|35029.5|35074.5|35054.5|35014.5|34994.5|569
1659705600000|2022-08-05 13:20:00|35050.4|35030.4|34980.4|34960.4|35057|35037|34963.6|34943.6|370
1659705900000|2022-08-05 13:25:00|34982|34962|35001.1|34981.1|35012|34992|34957.9|34937.9|394
1659706200000|2022-08-05 13:30:00|34999.5|34979.5|35059.5|35039.5|35070.4|35050.4|34983.6|34963.6|541
1659706500000|2022-08-05 13:35:00|35062|35042|35052|35032|35089.5|35069.5|34994.5|34974.5|630
1659706800000|2022-08-05 13:40:00|35049.5|35029.5|35166.1|35146.1|35175.5|35155.5|35023.6|35003.6|495
1659707100000|2022-08-05 13:45:00|35168|35148|35371.1|35351.1|35378.6|35358.6|35168|35148|1663
1659707400000|2022-08-05 13:50:00|35369.5|35349.5|35379.5|35359.5|35402|35382|35332|35312|606
1659707700000|2022-08-05 13:55:00|35383|35363|35463.6|35443.6|35482.1|35462.1|35359.6|35339.6|635
1659708000000|2022-08-05 14:00:00|35464.6|35444.6|35531.1|35511.1|35542.1|35522.1|35426.1|35406.1|655
1659708300000|2022-08-05 14:05:00|35532.7|35512.7|35643.6|35623.6|35643.6|35623.6|35502.1|35482.1|562
1659708600000|2022-08-05 14:10:00|35644.6|35624.6|35637.1|35617.1|35669.6|35649.6|35597.1|35577.1|507
1659708900000|2022-08-05 14:15:00|35636.1|35616.1|35619.6|35599.6|35712.1|35692.1|35574.6|35554.6|640
1659709200000|2022-08-05 14:20:00|35624.6|35604.6|35673.7|35653.7|35735.5|35715.5|35624.6|35604.6|659
1659709500000|2022-08-05 14:25:00|35672.1|35652.1|35713|35693|35713|35693|35642.1|35622.1|432
1659709800000|2022-08-05 14:30:00|35717.1|35697.1|35669.3|35649.3|35777.1|35757.1|35658.4|35638.4|867
1659710100000|2022-08-05 14:35:00|35670.9|35650.9|35799.3|35779.3|35804.3|35784.3|35670.9|35650.9|497
1659710400000|2022-08-05 14:40:00|35801.8|35781.8|35874.3|35854.3|35940|35920|35796.8|35776.8|870
1659710700000|2022-08-05 14:45:00|35876.8|35856.8|35870|35850|35913.4|35893.4|35858.4|35838.4|784
1659711000000|2022-08-05 14:50:00|35870.9|35850.9|35841.6|35821.6|35901.6|35881.6|35789.7|35769.7|555
1659711300000|2022-08-05 14:55:00|35842.5|35822.5|35845|35825|35859.1|35839.1|35794.1|35774.1|351
1659711600000|2022-08-05 15:00:00|35846.6|35826.6|35750|35730|35860|35840|35730.9|35710.9|496
1659711900000|2022-08-05 15:05:00|35748.4|35728.4|35724.1|35704.1|35763.4|35743.4|35676.6|35656.6|353
1659712200000|2022-08-05 15:10:00|35723.2|35703.2|35700|35680|35747.5|35727.5|35673.2|35653.2|290
1659712500000|2022-08-05 15:15:00|35701.6|35681.6|35651.6|35631.6|35724.1|35704.1|35651.6|35631.6|259
1659712800000|2022-08-05 15:20:00|35650.7|35630.7|35605|35585|35655|35635|35578.2|35558.2|485
1659713100000|2022-08-05 15:25:00|35603.5|35583.5|35528.5|35508.5|35605|35585|35523.2|35503.2|333
1659713400000|2022-08-05 15:30:00|35526|35506|35534.1|35514.1|35603.5|35583.5|35526|35506|511
1659713700000|2022-08-05 15:35:00|35535.1|35515.1|35553.5|35533.5|35555.1|35535.1|35509.1|35489.1|300
1659714000000|2022-08-05 15:40:00|35552.6|35532.6|35551|35531|35571.9|35551.9|35506|35486|255
1659714300000|2022-08-05 15:45:00|35550.1|35530.1|35527.6|35507.6|35556.9|35536.9|35513.5|35493.5|229
1659714600000|2022-08-05 15:50:00|35531|35511|35601.9|35581.9|35641.9|35621.9|35531|35511|728
1659714900000|2022-08-05 15:55:00|35600.4|35580.4|35571|35551|35602.9|35582.9|35555.4|35535.4|200
1659715200000|2022-08-05 16:00:00|35570.1|35550.1|35591.9|35571.9|35601.3|35581.3|35563.5|35543.5|149
1659715500000|2022-08-05 16:05:00|35592.9|35572.9|35557|35537|35627.9|35607.9|35546|35526|150
1659715800000|2022-08-05 16:10:00|35557.9|35537.9|35592|35572|35596|35576|35557.9|35537.9|464
1659716100000|2022-08-05 16:15:00|35594.5|35574.5|35578.5|35558.5|35596|35576|35558.5|35538.5|121
1659716400000|2022-08-05 16:20:00|35580.1|35560.1|35537.6|35517.6|35595.1|35575.1|35537.6|35517.6|212
1659716700000|2022-08-05 16:25:00|35539.2|35519.2|35537.6|35517.6|35557.6|35537.6|35531.1|35511.1|97
1659717000000|2022-08-05 16:30:00|35536.1|35516.1|35533.8|35513.8|35542|35522|35517|35497|492
1659717300000|2022-08-05 16:35:00|35532.9|35512.9|35512|35492|35539.5|35519.5|35512|35492|127
1659717600000|2022-08-05 16:40:00|35510.4|35490.4|35542.9|35522.9|35542.9|35522.9|35505.4|35485.4|138
1659717900000|2022-08-05 16:45:00|35540.4|35520.4|35619.5|35599.5|35621.1|35601.1|35535.4|35515.4|193
1659718200000|2022-08-05 16:50:00|35621.1|35601.1|35622|35602|35656.1|35636.1|35610.2|35590.2|307
1659718500000|2022-08-05 16:55:00|35621.1|35601.1|35587.7|35567.7|35628|35608|35582|35562|1792
1659718800000|2022-08-05 17:00:00|35586.1|35566.1|35654.3|35634.3|35656.8|35636.8|35572.7|35552.7|808
1659719100000|2022-08-05 17:05:00|35656.8|35636.8|35650.9|35630.9|35669.3|35649.3|35640.2|35620.2|275
1659719400000|2022-08-05 17:10:00|35651.8|35631.8|35661.8|35641.8|35669.3|35649.3|35644.3|35624.3|334
1659719700000|2022-08-05 17:15:00|35664.3|35644.3|35634.3|35614.3|35669.3|35649.3|35631.8|35611.8|94
1659720000000|2022-08-05 17:20:00|35635.2|35615.2|35641.8|35621.8|35642.7|35622.7|35618.4|35598.4|52
1659720300000|2022-08-05 17:25:00|35640.2|35620.2|35589.3|35569.3|35648.6|35628.6|35589.3|35569.3|88
1659720600000|2022-08-05 17:30:00|35590.2|35570.2|35589.3|35569.3|35601.8|35581.8|35581.8|35561.8|63
1659720900000|2022-08-05 17:35:00|35591.8|35571.8|35608.4|35588.4|35613.4|35593.4|35591.8|35571.8|115
1659721200000|2022-08-05 17:40:00|35606.8|35586.8|35618.4|35598.4|35634.3|35614.3|35601.8|35581.8|63
1659721500000|2022-08-05 17:45:00|35616.8|35596.8|35625.9|35605.9|35645.3|35625.3|35616.8|35596.8|144
1659721800000|2022-08-05 17:50:00|35626.8|35606.8|35621.8|35601.8|35636.8|35616.8|35618.4|35598.4|58
1659722100000|2022-08-05 17:55:00|35620|35600|35634.4|35614.4|35634.4|35614.4|35597.8|35577.8|103
1659722400000|2022-08-05 18:00:00|35633.4|35613.4|35611.9|35591.9|35633.4|35613.4|35595.3|35575.3|32
1659722700000|2022-08-05 18:05:00|35610.9|35590.9|35571.9|35551.9|35610.9|35590.9|35570.3|35550.3|38
1659723000000|2022-08-05 18:10:00|35572.8|35552.8|35554.4|35534.4|35581.9|35561.9|35551.9|35531.9|46
1659723300000|2022-08-05 18:15:00|35553.5|35533.5|35584.4|35564.4|35586.9|35566.9|35549.4|35529.4|76
1659723600000|2022-08-05 18:20:00|35583.5|35563.5|35596.9|35576.9|35599.4|35579.4|35578.5|35558.5|27
1659723900000|2022-08-05 18:25:00|35599.4|35579.4|35561.9|35541.9|35603.5|35583.5|35554.4|35534.4|34
1659724200000|2022-08-05 18:30:00|35559.4|35539.4|35596.9|35576.9|35598.5|35578.5|35549.4|35529.4|90
1659724500000|2022-08-05 18:35:00|35597.8|35577.8|35619.4|35599.4|35621|35601|35596.9|35576.9|42
1659724800000|2022-08-05 18:40:00|35621|35601|35609.4|35589.4|35624.4|35604.4|35606.9|35586.9|29
1659725100000|2022-08-05 18:45:00|35610.3|35590.3|35599.4|35579.4|35614.4|35594.4|35596.9|35576.9|22
1659725400000|2022-08-05 18:50:00|35596.9|35576.9|35579.4|35559.4|35604.4|35584.4|35579.4|35559.4|48
1659725700000|2022-08-05 18:55:00|35576.9|35556.9|35564.4|35544.4|35576.9|35556.9|35559.4|35539.4|33
1659726000000|2022-08-05 19:00:00|35563.5|35543.5|35579.5|35559.5|35594.4|35574.4|35563.5|35543.5|31
1659726300000|2022-08-05 19:05:00|35578.5|35558.5|35579.5|35559.5|35582|35562|35557.9|35537.9|53
1659726600000|2022-08-05 19:10:00|35580.4|35560.4|35588.5|35568.5|35602.9|35582.9|35580.4|35560.4|23
1659726900000|2022-08-05 19:15:00|35587|35567|35599.5|35579.5|35612|35592|35582.9|35562.9|98
1659727200000|2022-08-05 19:20:00|35597|35577|35589.5|35569.5|35599.5|35579.5|35582|35562|24
1659727500000|2022-08-05 19:25:00|35590.4|35570.4|35594.5|35574.5|35597|35577|35577|35557|22
1659727800000|2022-08-05 19:30:00|35597|35577|35607|35587|35607|35587|35594.5|35574.5|22
1659728100000|2022-08-05 19:35:00|35606.1|35586.1|35584.5|35564.5|35627.9|35607.9|35584.5|35564.5|76
1659728400000|2022-08-05 19:40:00|35589.5|35569.5|35614.5|35594.5|35614.5|35594.5|35589.5|35569.5|30
1659728700000|2022-08-05 19:45:00|35615.4|35595.4|35624.5|35604.5|35639.5|35619.5|35615.4|35595.4|34
1659729000000|2022-08-05 19:50:00|35627|35607|35647.9|35627.9|35647.9|35627.9|35624.5|35604.5|29
1659729300000|2022-08-05 19:55:00|35644.5|35624.5|35643.6|35623.6|35652|35632|35629.5|35609.5|70
1659729600000|2022-08-05 20:00:00|35644.5|35624.5|35611.1|35591.1|35644.5|35624.5|35610.5|35590.5|59
1659729900000|2022-08-05 20:05:00|35612|35592|35613.9|35593.9|35622|35602|35608.9|35588.9|26
1659730200000|2022-08-05 20:10:00|35615.5|35595.5|35612.1|35592.1|35622.1|35602.1|35611.4|35591.4|16
1659730500000|2022-08-05 20:15:00|35610.5|35590.5|35643|35623|35645.5|35625.5|35610.5|35590.5|18
1659730800000|2022-08-05 20:20:00|35643.6|35623.6|35643.7|35623.7|35652.1|35632.1|35643.6|35623.6|28
1659731100000|2022-08-05 20:25:00|35642.1|35622.1|35649.6|35629.6|35652.7|35632.7|35638|35618|21
1659731400000|2022-08-05 20:30:00|35651.2|35631.2|35634.6|35614.6|35652.1|35632.1|35632.1|35612.1|29
1659731700000|2022-08-05 20:35:00|35632.1|35612.1|35632.1|35612.1|35634.6|35614.6|35629.6|35609.6|11
1659732000000|2022-08-05 20:40:00|||||||||3
1659732300000|2022-08-05 20:45:00|35631.2|35611.2|35602.1|35582.1|35632.1|35612.1|35602.1|35582.1|36
1659732600000|2022-08-05 20:50:00|35601.2|35581.2|35604.6|35584.6|35604.6|35584.6|35598|35578|15
1659732900000|2022-08-05 20:55:00|35607.1|35587.1|35599.6|35579.6|35609.6|35589.6|35598.7|35578.7|105
1659909600000|2022-08-07 22:00:00|35616.6|35596.6|35517.4|35497.4|35621.6|35601.6|35490.8|35470.8|199
1659909900000|2022-08-07 22:05:00|35518.3|35498.3|35554.9|35534.9|35557.4|35537.4|35514.1|35494.1|50
1659910200000|2022-08-07 22:10:00|35561.6|35541.6|35564.1|35544.1|35568.3|35548.3|35551.6|35531.6|28
1659910500000|2022-08-07 22:15:00|35563.3|35543.3|35537.4|35517.4|35568.3|35548.3|35537.4|35517.4|11
1659910800000|2022-08-07 22:20:00|35539.1|35519.1|35541.6|35521.6|35547.5|35527.5|35534.1|35514.1|20
1659911100000|2022-08-07 22:25:00|35543.3|35523.3|35531.6|35511.6|35553.3|35533.3|35531.6|35511.6|15
1659911400000|2022-08-07 22:30:00|35535|35515|35544.1|35524.1|35556.6|35536.6|35535|35515|15
1659911700000|2022-08-07 22:35:00|35538.3|35518.3|35528.3|35508.3|35539.1|35519.1|35525.8|35505.8|27
1659912000000|2022-08-07 22:40:00|35527.5|35507.5|35506.6|35486.6|35527.5|35507.5|35506.6|35486.6|12
1659912300000|2022-08-07 22:45:00|35510|35490|35510|35490|35519.2|35499.2|35506.7|35486.7|8
1659912600000|2022-08-07 22:50:00|35511.7|35491.7|35510.8|35490.8|35512.5|35492.5|35499.2|35479.2|20
1659912900000|2022-08-07 22:55:00|35511.7|35491.7|35501.7|35481.7|35511.7|35491.7|35501.7|35481.7|14
1659913200000|2022-08-07 23:00:00|35498.3|35478.3|35505.8|35485.8|35511.7|35491.7|35496.7|35476.7|18
1659913500000|2022-08-07 23:05:00|35504.2|35484.2|35514.2|35494.2|35514.2|35494.2|35504.2|35484.2|3
1659913800000|2022-08-07 23:10:00|35516.7|35496.7|35511.7|35491.7|35521.7|35501.7|35511.7|35491.7|11
1659914100000|2022-08-07 23:15:00|35514.2|35494.2|35512.5|35492.5|35521.7|35501.7|35503.4|35483.4|9
1659914400000|2022-08-07 23:20:00|35515|35495|35526.7|35506.7|35527.5|35507.5|35511.7|35491.7|6
1659914700000|2022-08-07 23:25:00|35527.5|35507.5|35531.7|35511.7|35535.9|35515.9|35526.7|35506.7|4
1659915000000|2022-08-07 23:30:00|35530.1|35510.1|35521.7|35501.7|35530.1|35510.1|35514.2|35494.2|10
1659915300000|2022-08-07 23:35:00|35522.6|35502.6|35511.7|35491.7|35526.7|35506.7|35509.2|35489.2|8
1659915600000|2022-08-07 23:40:00|35510.9|35490.9|35516.7|35496.7|35519.2|35499.2|35501.7|35481.7|6
1659915900000|2022-08-07 23:45:00|35518.4|35498.4|35523.4|35503.4|35529.2|35509.2|35515.1|35495.1|3
1659916200000|2022-08-07 23:50:00|35522.6|35502.6|35526.8|35506.8|35546.7|35526.7|35519.3|35499.3|10
1659916500000|2022-08-07 23:55:00|35529.3|35509.3|35533.4|35513.4|35535.1|35515.1|35514.3|35494.3|32
1659916800000|2022-08-08 00:00:00|35531.8|35511.8|35536.8|35516.8|35544.3|35524.3|35493.4|35473.4|62
1659917100000|2022-08-08 00:05:00|35537.6|35517.6|35542.6|35522.6|35556.8|35536.8|35531.8|35511.8|21
1659917400000|2022-08-08 00:10:00|35543.4|35523.4|35560.9|35540.9|35560.9|35540.9|35540.1|35520.1|21
1659917700000|2022-08-08 00:15:00|35562.6|35542.6|35596.8|35576.8|35607.6|35587.6|35560.1|35540.1|56
1659918000000|2022-08-08 00:20:00|35597.6|35577.6|35586.8|35566.8|35599.3|35579.3|35584.3|35564.3|8
1659918300000|2022-08-08 00:25:00|35571|35551|35544.3|35524.3|35571.8|35551.8|35540.1|35520.1|35
1659918600000|2022-08-08 00:30:00|35543.5|35523.5|35549.3|35529.3|35557.6|35537.6|35529.3|35509.3|18
1659918900000|2022-08-08 00:35:00|35550.1|35530.1|35573.5|35553.5|35582.7|35562.7|35541|35521|33
1659919200000|2022-08-08 00:40:00|35574.3|35554.3|35575.2|35555.2|35584.3|35564.3|35559.3|35539.3|16
1659919500000|2022-08-08 00:45:00|35576.8|35556.8|35585.2|35565.2|35585.2|35565.2|35566.8|35546.8|8
1659919800000|2022-08-08 00:50:00|35586.8|35566.8|35611.8|35591.8|35612.7|35592.7|35579.3|35559.3|48
1659920100000|2022-08-08 00:55:00|35610.2|35590.2|35615.2|35595.2|35619.4|35599.4|35595.2|35575.2|48
1659920400000|2022-08-08 01:00:00|35614.4|35594.4|35491.9|35471.9|35614.4|35594.4|35436|35416|306
1659920700000|2022-08-08 01:05:00|35489.4|35469.4|35504.4|35484.4|35549.4|35529.4|35418.5|35398.5|202
1659921000000|2022-08-08 01:10:00|35501.9|35481.9|35501.9|35481.9|35501.9|35481.9|35449.4|35429.4|58
1659921300000|2022-08-08 01:15:00|35504.4|35484.4|35539.4|35519.4|35549.4|35529.4|35487.7|35467.7|87
1659921600000|2022-08-08 01:20:00|35540.2|35520.2|35516.9|35496.9|35562.7|35542.7|35476.9|35456.9|121
1659921900000|2022-08-08 01:25:00|35517.7|35497.7|35546.9|35526.9|35551.9|35531.9|35504.4|35484.4|32
1659922200000|2022-08-08 01:30:00|35547.7|35527.7|35536.9|35516.9|35559.4|35539.4|35516.9|35496.9|96
1659922500000|2022-08-08 01:35:00|35537.7|35517.7|35566.1|35546.1|35577.7|35557.7|35537.7|35517.7|95
1659922800000|2022-08-08 01:40:00|35568.6|35548.6|35676.9|35656.9|35686.9|35666.9|35568.6|35548.6|178
1659923100000|2022-08-08 01:45:00|35678.6|35658.6|35654.4|35634.4|35728.6|35708.6|35624.4|35604.4|245
1659923400000|2022-08-08 01:50:00|35653.6|35633.6|35639.4|35619.4|35670.3|35650.3|35629.4|35609.4|82
1659923700000|2022-08-08 01:55:00|35640.3|35620.3|35701.9|35681.9|35701.9|35681.9|35631.9|35611.9|98
1659924000000|2022-08-08 02:00:00|35706.1|35686.1|35610.3|35590.3|35715.3|35695.3|35608.6|35588.6|110
1659924300000|2022-08-08 02:05:00|35612|35592|35596.1|35576.1|35627.8|35607.8|35577|35557|79
1659924600000|2022-08-08 02:10:00|35594.5|35574.5|35602.8|35582.8|35602.8|35582.8|35547|35527|96
1659924900000|2022-08-08 02:15:00|35605.3|35585.3|35610.3|35590.3|35637|35617|35602.8|35582.8|69
1659925200000|2022-08-08 02:20:00|35609.5|35589.5|35639.5|35619.5|35644.5|35624.5|35609.5|35589.5|27
1659925500000|2022-08-08 02:25:00|35642.8|35622.8|35639.5|35619.5|35652|35632|35627|35607|43
1659925800000|2022-08-08 02:30:00|35634.5|35614.5|35652|35632|35672|35652|35582|35562|126
1659926100000|2022-08-08 02:35:00|35650.3|35630.3|35650.3|35630.3|35674.5|35654.5|35642|35622|50
1659926400000|2022-08-08 02:40:00|35652|35632|35627|35607|35655.3|35635.3|35609.5|35589.5|54
1659926700000|2022-08-08 02:45:00|35632|35612|35612|35592|35643.7|35623.7|35612|35592|37
1659927000000|2022-08-08 02:50:00|35612.8|35592.8|35592|35572|35615.3|35595.3|35572|35552|58
1659927300000|2022-08-08 02:55:00|35589.5|35569.5|35567|35547|35589.5|35569.5|35564.5|35544.5|41
1659927600000|2022-08-08 03:00:00|35566.2|35546.2|35562|35542|35572|35552|35532|35512|84
1659927900000|2022-08-08 03:05:00|35560.4|35540.4|35559.6|35539.6|35572|35552|35547|35527|52
1659928200000|2022-08-08 03:10:00|35558.7|35538.7|35542.1|35522.1|35558.7|35538.7|35537.1|35517.1|29
1659928500000|2022-08-08 03:15:00|35544.6|35524.6|35542.1|35522.1|35557.1|35537.1|35537.1|35517.1|26
1659928800000|2022-08-08 03:20:00|35543.7|35523.7|35507.1|35487.1|35549.6|35529.6|35507.1|35487.1|46
1659929100000|2022-08-08 03:25:00|35507.9|35487.9|35519.6|35499.6|35519.6|35499.6|35472.1|35452.1|72
1659929400000|2022-08-08 03:30:00|35517.1|35497.1|35597.1|35577.1|35597.1|35577.1|35517.1|35497.1|61
1659929700000|2022-08-08 03:35:00|35596.3|35576.3|35589.6|35569.6|35596.3|35576.3|35579.6|35559.6|12
1659930000000|2022-08-08 03:40:00|35590.4|35570.4|35613.8|35593.8|35619.6|35599.6|35589.6|35569.6|41
1659930300000|2022-08-08 03:45:00|35614.6|35594.6|35613.8|35593.8|35619.6|35599.6|35612.1|35592.1|18
1659930600000|2022-08-08 03:50:00|35613|35593|35607.1|35587.1|35613|35593|35597.1|35577.1|29
1659930900000|2022-08-08 03:55:00|35604.6|35584.6|35602.1|35582.1|35609.6|35589.6|35602.1|35582.1|6
1659931200000|2022-08-08 04:00:00|35604.6|35584.6|35584.6|35564.6|35609.6|35589.6|35584.6|35564.6|36
1659931500000|2022-08-08 04:05:00|35583.8|35563.8|35559.6|35539.6|35583.8|35563.8|35559.6|35539.6|26
1659931800000|2022-08-08 04:10:00|35558.8|35538.8|35558|35538|35562.1|35542.1|35544.6|35524.6|21
1659932100000|2022-08-08 04:15:00|35559.6|35539.6|35567.2|35547.2|35572.2|35552.2|35559.6|35539.6|15
1659932400000|2022-08-08 04:20:00|35568.8|35548.8|35547.2|35527.2|35568.8|35548.8|35544.7|35524.7|5
1659932700000|2022-08-08 04:25:00|35546.3|35526.3|35520.5|35500.5|35549.7|35529.7|35517.2|35497.2|35
1659933000000|2022-08-08 04:30:00|35522.2|35502.2|35522.2|35502.2|35539.7|35519.7|35517.2|35497.2|19
1659933300000|2022-08-08 04:35:00|35520.5|35500.5|35532.2|35512.2|35535.5|35515.5|35514.7|35494.7|19
1659933600000|2022-08-08 04:40:00|35535.5|35515.5|35529.7|35509.7|35539.7|35519.7|35529.7|35509.7|2
1659933900000|2022-08-08 04:45:00|35531.4|35511.4|35545.6|35525.6|35554.7|35534.7|35529.7|35509.7|26
1659934200000|2022-08-08 04:50:00|35543.9|35523.9|35544.7|35524.7|35544.7|35524.7|35538.9|35518.9|23
1659934500000|2022-08-08 04:55:00|35547.2|35527.2|35578.9|35558.9|35578.9|35558.9|35547.2|35527.2|44
1659934800000|2022-08-08 05:00:00|35579.7|35559.7|35557.2|35537.2|35604.7|35584.7|35549.7|35529.7|84
1659935100000|2022-08-08 05:05:00|35559.7|35539.7|35557.2|35537.2|35559.7|35539.7|35542.2|35522.2|21
1659935400000|2022-08-08 05:10:00|35561.4|35541.4|35578.9|35558.9|35587.2|35567.2|35557.2|35537.2|54
1659935700000|2022-08-08 05:15:00|35579.7|35559.7|35588.9|35568.9|35612.2|35592.2|35579.7|35559.7|41
1659936000000|2022-08-08 05:20:00|35587.2|35567.2|35569.8|35549.8|35592.2|35572.2|35561.4|35541.4|51
1659936300000|2022-08-08 05:25:00|35568.9|35548.9|35558.9|35538.9|35583.9|35563.9|35555.6|35535.6|37
1659936600000|2022-08-08 05:30:00|35558.1|35538.1|35620.6|35600.6|35623.1|35603.1|35523.9|35503.9|188
1659936900000|2022-08-08 05:35:00|35622.3|35602.3|35584.8|35564.8|35632.3|35612.3|35555.6|35535.6|82
1659937200000|2022-08-08 05:40:00|35585.6|35565.6|35569|35549|35585.6|35565.6|35544|35524|44
1659937500000|2022-08-08 05:45:00|35571.5|35551.5|35582.3|35562.3|35617.3|35597.3|35571.5|35551.5|46
1659937800000|2022-08-08 05:50:00|35584|35564|35556.5|35536.5|35612.3|35592.3|35554|35534|46
1659938100000|2022-08-08 05:55:00|35557.3|35537.3|35547.3|35527.3|35567.3|35547.3|35531.5|35511.5|81
1659938400000|2022-08-08 06:00:00|35546.5|35526.5|35544|35524|35547.3|35527.3|35509|35489|150
1659938700000|2022-08-08 06:05:00|35542.3|35522.3|35581.5|35561.5|35581.5|35561.5|35540.6|35520.6|104
1659939000000|2022-08-08 06:10:00|35580.6|35560.6|35597.3|35577.3|35601.5|35581.5|35564.8|35544.8|71
1659939300000|2022-08-08 06:15:00|35602.3|35582.3|35625.7|35605.7|35625.7|35605.7|35579|35559|100
1659939600000|2022-08-08 06:20:00|35628.2|35608.2|35682.3|35662.3|35687.3|35667.3|35628.2|35608.2|138
1659939900000|2022-08-08 06:25:00|35683.2|35663.2|35631.5|35611.5|35697.3|35677.3|35626.5|35606.5|141
1659940200000|2022-08-08 06:30:00|35629.9|35609.9|35639.9|35619.9|35644.9|35624.9|35611.5|35591.5|45
1659940500000|2022-08-08 06:35:00|35637.4|35617.4|35642.4|35622.4|35667.4|35647.4|35632.4|35612.4|64
1659940800000|2022-08-08 06:40:00|35639.9|35619.9|35587.4|35567.4|35642.4|35622.4|35584.9|35564.9|62
1659941100000|2022-08-08 06:45:00|35589.9|35569.9|35637.4|35617.4|35647.4|35627.4|35589.9|35569.9|74
1659941400000|2022-08-08 06:50:00|35639.9|35619.9|35695.7|35675.7|35699.9|35679.9|35622.4|35602.4|101
1659941700000|2022-08-08 06:55:00|35698.2|35678.2|35702.4|35682.4|35722.4|35702.4|35692.4|35672.4|122
1659942000000|2022-08-08 07:00:00|35697.4|35677.4|35836.6|35816.6|35841.6|35821.6|35662.4|35642.4|325
1659942300000|2022-08-08 07:05:00|35834.9|35814.9|35839.9|35819.9|35858.2|35838.2|35827.4|35807.4|163
1659942600000|2022-08-08 07:10:00|35840.7|35820.7|35809.9|35789.9|35867.4|35847.4|35807.4|35787.4|111
1659942900000|2022-08-08 07:15:00|35812.4|35792.4|35797.4|35777.4|35819.9|35799.9|35769.1|35749.1|108
1659943200000|2022-08-08 07:20:00|35799.1|35779.1|35766.6|35746.6|35812.4|35792.4|35762.4|35742.4|660
1659943500000|2022-08-08 07:25:00|35767.4|35747.4|35789.9|35769.9|35791.6|35771.6|35759.1|35739.1|71
1659943800000|2022-08-08 07:30:00|35791.6|35771.6|35744.1|35724.1|35791.6|35771.6|35741.6|35721.6|98
1659944100000|2022-08-08 07:35:00|35747.4|35727.4|35706.6|35686.6|35749.1|35729.1|35704.1|35684.1|106
1659944400000|2022-08-08 07:40:00|35707.4|35687.4|35727.4|35707.4|35737.4|35717.4|35706.6|35686.6|60
1659944700000|2022-08-08 07:45:00|35729.1|35709.1|35757.4|35737.4|35759.1|35739.1|35729.1|35709.1|68
1659945000000|2022-08-08 07:50:00|35759.1|35739.1|35816.6|35796.6|35818.3|35798.3|35737.4|35717.4|99
1659945300000|2022-08-08 07:55:00|35820.8|35800.8|35819.1|35799.1|35826.6|35806.6|35784.1|35764.1|106
1659945600000|2022-08-08 08:00:00|35817.4|35797.4|35741.6|35721.6|35817.4|35797.4|35725.8|35705.8|107
1659945900000|2022-08-08 08:05:00|35740.8|35720.8|35687.5|35667.5|35765.8|35745.8|35686.6|35666.6|95
1659946200000|2022-08-08 08:10:00|35684.1|35664.1|35574.1|35554.1|35687.5|35667.5|35572.5|35552.5|168
1659946500000|2022-08-08 08:15:00|35575|35555|35570.8|35550.8|35587.5|35567.5|35560|35540|176
1659946800000|2022-08-08 08:20:00|35572.5|35552.5|35589.2|35569.2|35605|35585|35570|35550|105
1659947100000|2022-08-08 08:25:00|35590.8|35570.8|35560|35540|35592.5|35572.5|35539.2|35519.2|122
1659947400000|2022-08-08 08:30:00|35557.5|35537.5|35585|35565|35598.4|35578.4|35557.5|35537.5|95
1659947700000|2022-08-08 08:35:00|35582.5|35562.5|35572.6|35552.6|35597.5|35577.5|35560|35540|62
1659948000000|2022-08-08 08:40:00|35575.9|35555.9|35575.9|35555.9|35595.1|35575.1|35571.7|35551.7|87
1659948300000|2022-08-08 08:45:00|35576.7|35556.7|35582.6|35562.6|35588.4|35568.4|35563.4|35543.4|53
1659948600000|2022-08-08 08:50:00|35581.7|35561.7|35524.3|35504.3|35585.1|35565.1|35522.6|35502.6|660
1659948900000|2022-08-08 08:55:00|35522.6|35502.6|35530.1|35510.1|35530.9|35510.9|35492.6|35472.6|97
1659949200000|2022-08-08 09:00:00|35530.9|35510.9|35533.4|35513.4|35547.6|35527.6|35525.9|35505.9|53
1659949500000|2022-08-08 09:05:00|35534.2|35514.2|35531.7|35511.7|35544.2|35524.2|35518.4|35498.4|68
1659949800000|2022-08-08 09:10:00|35532.5|35512.5|35514.2|35494.2|35535|35515|35464.2|35444.2|183
1659950100000|2022-08-08 09:15:00|35517.6|35497.6|35564.2|35544.2|35570.1|35550.1|35514.2|35494.2|71
1659950400000|2022-08-08 09:20:00|35562.6|35542.6|35541.8|35521.8|35565.9|35545.9|35540.9|35520.9|39
1659950700000|2022-08-08 09:25:00|35540.9|35520.9|35568.4|35548.4|35570.9|35550.9|35536.8|35516.8|542
1659951000000|2022-08-08 09:30:00|35565.9|35545.9|35555.9|35535.9|35583.4|35563.4|35548.4|35528.4|49
1659951300000|2022-08-08 09:35:00|35553.4|35533.4|35545.9|35525.9|35555.9|35535.9|35525.9|35505.9|47
1659951600000|2022-08-08 09:40:00|35545.1|35525.1|35544.3|35524.3|35550.9|35530.9|35525.1|35505.1|69
1659951900000|2022-08-08 09:45:00|35545.1|35525.1|35551.8|35531.8|35565.1|35545.1|35544.3|35524.3|53
1659952200000|2022-08-08 09:50:00|35552.6|35532.6|35566.8|35546.8|35569.3|35549.3|35541|35521|48
1659952500000|2022-08-08 09:55:00|35567.6|35547.6|35484.3|35464.3|35569.3|35549.3|35481.8|35461.8|99
1659952800000|2022-08-08 10:00:00|35485.1|35465.1|35494.3|35474.3|35510.1|35490.1|35484.3|35464.3|65
1659953100000|2022-08-08 10:05:00|35496.8|35476.8|35544.3|35524.3|35549.3|35529.3|35496.8|35476.8|67
1659953400000|2022-08-08 10:10:00|35545.1|35525.1|35531|35511|35549.3|35529.3|35521|35501|55
1659953700000|2022-08-08 10:15:00|35529.3|35509.3|35523.5|35503.5|35536.8|35516.8|35522.7|35502.7|27
1659954000000|2022-08-08 10:20:00|35524.3|35504.3|35441.8|35421.8|35524.3|35504.3|35436.8|35416.8|147
1659954300000|2022-08-08 10:25:00|35444.3|35424.3|35450.2|35430.2|35450.2|35430.2|35436.8|35416.8|61
1659954600000|2022-08-08 10:30:00|35449.3|35429.3|35454.4|35434.4|35460.2|35440.2|35437.7|35417.7|49
1659954900000|2022-08-08 10:35:00|35453.5|35433.5|35467.7|35447.7|35483.5|35463.5|35449.4|35429.4|163
1659955200000|2022-08-08 10:40:00|35466|35446|35551|35531|35551|35531|35464.3|35444.3|117
1659955500000|2022-08-08 10:45:00|35553.5|35533.5|35538.5|35518.5|35566|35546|35534.3|35514.3|93
1659955800000|2022-08-08 10:50:00|35536.8|35516.8|35519.3|35499.3|35537.7|35517.7|35496|35476|54
1659956100000|2022-08-08 10:55:00|35516.8|35496.8|35527.6|35507.6|35532.7|35512.7|35511|35491|252
1659956400000|2022-08-08 11:00:00|35529.3|35509.3|35503.5|35483.5|35531|35511|35501|35481|50
1659956700000|2022-08-08 11:05:00|35504.3|35484.3|35516|35496|35517.7|35497.7|35485.2|35465.2|100
1659957000000|2022-08-08 11:10:00|35516.8|35496.8|35524.4|35504.4|35544.4|35524.4|35504.3|35484.3|55
1659957300000|2022-08-08 11:15:00|35523.5|35503.5|35505.2|35485.2|35524.4|35504.4|35489.4|35469.4|84
1659957600000|2022-08-08 11:20:00|35502.7|35482.7|35471|35451|35505.2|35485.2|35437.7|35417.7|98
1659957900000|2022-08-08 11:25:00|35476|35456|35486.8|35466.8|35493.5|35473.5|35475.2|35455.2|63
1659958200000|2022-08-08 11:30:00|35488.5|35468.5|35486.1|35466.1|35537.7|35517.7|35484.4|35464.4|217
1659958500000|2022-08-08 11:35:00|35486.9|35466.9|35463.6|35443.6|35486.9|35466.9|35456.1|35436.1|147
1659958800000|2022-08-08 11:40:00|35465.3|35445.3|35494.4|35474.4|35494.4|35474.4|35443.6|35423.6|169
1659959100000|2022-08-08 11:45:00|35496.1|35476.1|35516.1|35496.1|35523.6|35503.6|35496.1|35476.1|110
1659959400000|2022-08-08 11:50:00|35515.3|35495.3|35541.9|35521.9|35547.8|35527.8|35514.4|35494.4|213
1659959700000|2022-08-08 11:55:00|35540.2|35520.2|35605.2|35585.2|35608.5|35588.5|35540.2|35520.2|221
1659960000000|2022-08-08 12:00:00|35606|35586|35629.4|35609.4|35645.2|35625.2|35597.7|35577.7|281
1659960300000|2022-08-08 12:05:00|35627.7|35607.7|35574.4|35554.4|35627.7|35607.7|35564.4|35544.4|192
1659960600000|2022-08-08 12:10:00|35576|35556|35529.4|35509.4|35576|35556|35522.8|35502.8|249
1659960900000|2022-08-08 12:15:00|35531.1|35511.1|35510.3|35490.3|35538.6|35518.6|35510.3|35490.3|137
1659961200000|2022-08-08 12:20:00|35511.1|35491.1|35515.3|35495.3|35546.1|35526.1|35507.8|35487.8|125
1659961500000|2022-08-08 12:25:00|35518.6|35498.6|35567|35547|35573.6|35553.6|35505.3|35485.3|208
1659961800000|2022-08-08 12:30:00|35568.6|35548.6|35562|35542|35569.5|35549.5|35547.8|35527.8|88
1659962100000|2022-08-08 12:35:00|35563.7|35543.7|35568.7|35548.7|35568.7|35548.7|35541.2|35521.2|80
1659962400000|2022-08-08 12:40:00|35572.8|35552.8|35618.7|35598.7|35618.7|35598.7|35563.7|35543.7|137
1659962700000|2022-08-08 12:45:00|35617.9|35597.9|35636.2|35616.2|35651.2|35631.2|35617.9|35597.9|141
1659963000000|2022-08-08 12:50:00|35632|35612|35641.2|35621.2|35643.7|35623.7|35618.7|35598.7|120
1659963300000|2022-08-08 12:55:00|35638.7|35618.7|35632.9|35612.9|35666.2|35646.2|35623.7|35603.7|176
1659963600000|2022-08-08 13:00:00|35631.2|35611.2|35579.5|35559.5|35637.9|35617.9|35550.4|35530.4|721
1659963900000|2022-08-08 13:05:00|35578.7|35558.7|35652.9|35632.9|35663.7|35643.7|35557.9|35537.9|433
1659964200000|2022-08-08 13:10:00|35653.7|35633.7|35685.3|35665.3|35723.7|35703.7|35642|35622|774
1659964500000|2022-08-08 13:15:00|35687.8|35667.8|35706.1|35686.1|35706.1|35686.1|35637.8|35617.8|231
1659964800000|2022-08-08 13:20:00|35705.3|35685.3|35689.5|35669.5|35712|35692|35647|35627|259
1659965100000|2022-08-08 13:25:00|35687.8|35667.8|35686.1|35666.1|35712|35692|35684.5|35664.5|531
1659965400000|2022-08-08 13:30:00|35679.4|35659.4|35825.2|35805.2|35837.7|35817.7|35676.1|35656.1|876
1659965700000|2022-08-08 13:35:00|35829.4|35809.4|35891.9|35871.9|35905.2|35885.2|35829.4|35809.4|831
1659966000000|2022-08-08 13:40:00|35893.5|35873.5|35903.6|35883.6|35907.8|35887.8|35864.4|35844.4|698
1659966300000|2022-08-08 13:45:00|35898.6|35878.6|36011.1|35991.1|36017.8|35997.8|35898.6|35878.6|989
1659966600000|2022-08-08 13:50:00|36012.8|35992.8|36027.8|36007.8|36059.4|36039.4|35993.6|35973.6|756
1659966900000|2022-08-08 13:55:00|36028.6|36008.6|36043.6|36023.6|36044.4|36024.4|35984.5|35964.5|479
1659967200000|2022-08-08 14:00:00|36048.6|36028.6|35982|35962|36063.6|36043.6|35975.3|35955.3|734
1659967500000|2022-08-08 14:05:00|35984.5|35964.5|35941.1|35921.1|36022|36002|35941.1|35921.1|732
1659967800000|2022-08-08 14:10:00|35936.9|35916.9|35993.6|35973.6|35998.6|35978.6|35928.6|35908.6|376
1659968100000|2022-08-08 14:15:00|35994.4|35974.4|35993.6|35973.6|36034.4|36014.4|35968.6|35948.6|749
1659968400000|2022-08-08 14:20:00|35992.8|35972.8|36012|35992|36012|35992|35952.8|35932.8|483
1659968700000|2022-08-08 14:25:00|36012.8|35992.8|36010.4|35990.4|36078.7|36058.7|35980.3|35960.3|574
1659969000000|2022-08-08 14:30:00|36011.2|35991.2|36016.1|35996.1|36032.9|36012.9|35972.9|35952.9|397
1659969300000|2022-08-08 14:35:00|36015.3|35995.3|35993.7|35973.7|36015.3|35995.3|35957.9|35937.9|400
1659969600000|2022-08-08 14:40:00|35992.9|35972.9|36024.5|36004.5|36026.2|36006.2|35982|35962|262
1659969900000|2022-08-08 14:45:00|36022.9|36002.9|35983.7|35963.7|36023.7|36003.7|35960.4|35940.4|290
1659970200000|2022-08-08 14:50:00|35978.7|35958.7|36054.5|36034.5|36054.5|36034.5|35974.5|35954.5|295
1659970500000|2022-08-08 14:55:00|36052|36032|36102|36082|36129.5|36109.5|36045.3|36025.3|550
1659970800000|2022-08-08 15:00:00|36105.3|36085.3|36187|36167|36187|36167|36063.6|36043.6|619
1659971100000|2022-08-08 15:05:00|36185.3|36165.3|36167.7|36147.7|36231.9|36211.9|36136.9|36116.9|795
1659971400000|2022-08-08 15:10:00|36169.4|36149.4|36211.1|36191.1|36220.2|36200.2|36136.9|36116.9|469
1659971700000|2022-08-08 15:15:00|36211.9|36191.9|36164.5|36144.5|36231.9|36211.9|36160.3|36140.3|566
1659972000000|2022-08-08 15:20:00|36163.7|36143.7|36247|36227|36248.7|36228.7|36161.1|36141.1|299
1659972300000|2022-08-08 15:25:00|36244.5|36224.5|36254.5|36234.5|36298.7|36278.7|36225.3|36205.3|547
1659972600000|2022-08-08 15:30:00|36253.7|36233.7|36295.4|36275.4|36297.9|36277.9|36217.8|36197.8|440
1659972900000|2022-08-08 15:35:00|36293.7|36273.7|36226.2|36206.2|36296.2|36276.2|36221.2|36201.2|364
1659973200000|2022-08-08 15:40:00|36225.4|36205.4|36215.4|36195.4|36240.4|36220.4|36200.4|36180.4|254
1659973500000|2022-08-08 15:45:00|36214.6|36194.6|36119.6|36099.6|36215.4|36195.4|36113.8|36093.8|725
1659973800000|2022-08-08 15:50:00|36120.4|36100.4|36093.8|36073.8|36128.8|36108.8|36076.3|36056.3|358
1659974100000|2022-08-08 15:55:00|36088.8|36068.8|36086.3|36066.3|36123.8|36103.8|36083|36063|226
1659974400000|2022-08-08 16:00:00|36084.6|36064.6|36087.1|36067.1|36096.3|36076.3|36048.8|36028.8|242
1659974700000|2022-08-08 16:05:00|36082.1|36062.1|36064.6|36044.6|36091.3|36071.3|36054.6|36034.6|214
1659975000000|2022-08-08 16:10:00|36065.4|36045.4|36081.3|36061.3|36087.9|36067.9|36059.6|36039.6|141
1659975300000|2022-08-08 16:15:00|36083.8|36063.8|36058.8|36038.8|36099.6|36079.6|36058.8|36038.8|278
1659975600000|2022-08-08 16:20:00|36057.1|36037.1|36059.6|36039.6|36095.4|36075.4|36053.8|36033.8|394
1659975900000|2022-08-08 16:25:00|36058.8|36038.8|36060.5|36040.5|36073.8|36053.8|36042.2|36022.2|523
1659976200000|2022-08-08 16:30:00|36062.2|36042.2|36067.2|36047.2|36069.7|36049.7|36057.2|36037.2|129
1659976500000|2022-08-08 16:35:00|36068|36048|35983|35963|36070.5|36050.5|35981.3|35961.3|450
1659976800000|2022-08-08 16:40:00|35981.4|35961.4|35989.7|35969.7|35998|35978|35959.7|35939.7|189
1659977100000|2022-08-08 16:45:00|35987.2|35967.2|36000.5|35980.5|36006.3|35986.3|35968|35948|197
1659977400000|2022-08-08 16:50:00|35998|35978|35962.2|35942.2|36008|35988|35958.1|35938.1|293
1659977700000|2022-08-08 16:55:00|35964.7|35944.7|35962.2|35942.2|35973.8|35953.8|35885.5|35865.5|2336
1659978000000|2022-08-08 17:00:00|35961.4|35941.4|35919.8|35899.8|35961.4|35941.4|35908.1|35888.1|431
1659978300000|2022-08-08 17:05:00|35918.1|35898.1|35928.2|35908.2|35940.6|35920.6|35913.9|35893.9|148
1659978600000|2022-08-08 17:10:00|35929.8|35909.8|35937.3|35917.3|35949.8|35929.8|35924.8|35904.8|77
1659978900000|2022-08-08 17:15:00|35938.2|35918.2|35934|35914|35956.5|35936.5|35932.3|35912.3|81
1659979200000|2022-08-08 17:20:00|35932.3|35912.3|35941.6|35921.6|35945.7|35925.7|35904.9|35884.9|239
1659979500000|2022-08-08 17:25:00|35939.9|35919.9|35933.2|35913.2|35946.5|35926.5|35918.1|35898.1|68
1659979800000|2022-08-08 17:30:00|35935.7|35915.7|35963.2|35943.2|35965.7|35945.7|35920.7|35900.7|108
1659980100000|2022-08-08 17:35:00|35960.7|35940.7|35937.4|35917.4|35970.7|35950.7|35937.4|35917.4|86
1659980400000|2022-08-08 17:40:00|35935.7|35915.7|35959.9|35939.9|35962.4|35942.4|35925.7|35905.7|54
1659980700000|2022-08-08 17:45:00|35956.5|35936.5|35948.2|35928.2|35966.5|35946.5|35948.2|35928.2|51
1659981000000|2022-08-08 17:50:00|35949|35929|35966.5|35946.5|35966.5|35946.5|35945.7|35925.7|54
1659981300000|2022-08-08 17:55:00|35964.9|35944.9|35960.7|35940.7|35968.2|35948.2|35950.7|35930.7|98
1659981600000|2022-08-08 18:00:00|35959.9|35939.9|35903.2|35883.2|35967.4|35947.4|35903.2|35883.2|77
1659981900000|2022-08-08 18:05:00|35905.7|35885.7|35946.5|35926.5|35950.7|35930.7|35896.5|35876.5|107
1659982200000|2022-08-08 18:10:00|35945.7|35925.7|35942.4|35922.4|35958.2|35938.2|35933.2|35913.2|26
1659982500000|2022-08-08 18:15:00|35940.7|35920.7|35929|35909|35944|35924|35918.2|35898.2|453
1659982800000|2022-08-08 18:20:00|35928.2|35908.2|35921.5|35901.5|35929|35909|35918.2|35898.2|23
1659983100000|2022-08-08 18:25:00|35920.7|35900.7|35924.1|35904.1|35929.1|35909.1|35914.9|35894.9|105
1659983400000|2022-08-08 18:30:00|35924.9|35904.9|35955|35935|35956.7|35936.7|35924.1|35904.1|40
1659983700000|2022-08-08 18:35:00|35954.2|35934.2|35948.3|35928.3|35954.2|35934.2|35923.3|35903.3|62
1659984000000|2022-08-08 18:40:00|35950.8|35930.8|35953.3|35933.3|35972.5|35952.5|35945.8|35925.8|48
1659984300000|2022-08-08 18:45:00|35950.8|35930.8|35915.7|35895.7|35953.3|35933.3|35914.9|35894.9|385
1659984600000|2022-08-08 18:50:00|35914.9|35894.9|35894.9|35874.9|35916.5|35896.5|35893.2|35873.2|41
1659984900000|2022-08-08 18:55:00|35893.2|35873.2|35914.9|35894.9|35918.2|35898.2|35893.2|35873.2|19
1659985200000|2022-08-08 19:00:00|35914.1|35894.1|35917.4|35897.4|35924.9|35904.9|35910.7|35890.7|24
1659985500000|2022-08-08 19:05:00|35919.1|35899.1|35921.6|35901.6|35922.4|35902.4|35912.4|35892.4|24
1659985800000|2022-08-08 19:10:00|35920.8|35900.8|35919.1|35899.1|35920.8|35900.8|35912.4|35892.4|22
1659986100000|2022-08-08 19:15:00|35917.4|35897.4|35913.2|35893.2|35917.4|35897.4|35909.1|35889.1|22
1659986400000|2022-08-08 19:20:00|35914.9|35894.9|35940.7|35920.7|35949.9|35929.9|35912.4|35892.4|38
1659986700000|2022-08-08 19:25:00|35942.4|35922.4|35949.9|35929.9|35955.7|35935.7|35941.6|35921.6|22
1659987000000|2022-08-08 19:30:00|35949.1|35929.1|35953.2|35933.2|35953.2|35933.2|35937.4|35917.4|24
1659987300000|2022-08-08 19:35:00|35954.9|35934.9|35950.7|35930.7|35959.9|35939.9|35945.7|35925.7|32
1659987600000|2022-08-08 19:40:00|35948.2|35928.2|35940|35920|35950.7|35930.7|35937.4|35917.4|57
1659987900000|2022-08-08 19:45:00|35939.2|35919.2|35927.5|35907.5|35939.2|35919.2|35917.5|35897.5|37
1659988200000|2022-08-08 19:50:00|35924.1|35904.1|35928.3|35908.3|35930|35910|35918.3|35898.3|41
1659988500000|2022-08-08 19:55:00|35927.5|35907.5|35932.5|35912.5|35947.5|35927.5|35927.5|35907.5|80
1659988800000|2022-08-08 20:00:00|35933.3|35913.3|35942.5|35922.5|35947.5|35927.5|35933.3|35913.3|22
1659989100000|2022-08-08 20:05:00|35945.8|35925.8|35951.6|35931.6|35953.3|35933.3|35943.3|35923.3|14
1659989400000|2022-08-08 20:10:00|35953.3|35933.3|35958.3|35938.3|35958.3|35938.3|35947.5|35927.5|33
1659989700000|2022-08-08 20:15:00|35955.8|35935.8|35947.5|35927.5|35958.3|35938.3|35947.5|35927.5|4
1659990000000|2022-08-08 20:20:00|35943.3|35923.3|35943.3|35923.3|35950.8|35930.8|35943.3|35923.3|6
1659990300000|2022-08-08 20:25:00|35947.5|35927.5|35950|35930|35952.5|35932.5|35947.5|35927.5|5
1659990600000|2022-08-08 20:30:00|35948.3|35928.3|35950|35930|35950|35930|35943.3|35923.3|12
1659990900000|2022-08-08 20:35:00|35950.8|35930.8|35952.5|35932.5|35952.5|35932.5|35950|35930|6
1659991200000|2022-08-08 20:40:00|35953.3|35933.3|35952.5|35932.5|35955|35935|35952.5|35932.5|8
1659991500000|2022-08-08 20:45:00|35950.8|35930.8|35948.3|35928.3|35950.8|35930.8|35943.3|35923.3|28
1659991800000|2022-08-08 20:50:00|35949.1|35929.1|35951.7|35931.7|35952.5|35932.5|35947.5|35927.5|18
1659992100000|2022-08-08 20:55:00|35950|35930|35963.3|35943.3|35963.3|35943.3|35947.5|35927.5|58
1659996000000|2022-08-08 22:00:00|35957.5|35937.5|35942.6|35922.6|35966.8|35946.8|35940.1|35920.1|19
1659996300000|2022-08-08 22:05:00|35940.9|35920.9|35943.4|35923.4|35944.2|35924.2|35923.4|35903.4|11
1659996600000|2022-08-08 22:10:00|35942.6|35922.6|35945.1|35925.1|35947.6|35927.6|35940.9|35920.9|8
1659996900000|2022-08-08 22:15:00|35942.6|35922.6|35938.4|35918.4|35945.1|35925.1|35938.4|35918.4|10
1659997200000|2022-08-08 22:20:00|35940.9|35920.9|35938.5|35918.5|35942.7|35922.7|35938.5|35918.5|3
1659997500000|2022-08-08 22:25:00|35940.2|35920.2|35938.5|35918.5|35942.7|35922.7|35938.5|35918.5|2
1659997800000|2022-08-08 22:30:00|35942.7|35922.7|35940.2|35920.2|35945.2|35925.2|35940.2|35920.2|6
1659998100000|2022-08-08 22:35:00|35938.5|35918.5|35935.2|35915.2|35940.2|35920.2|35935.2|35915.2|5
1659998400000|2022-08-08 22:40:00|35933.5|35913.5|35925.2|35905.2|35935.2|35915.2|35925.2|35905.2|3
1659998700000|2022-08-08 22:45:00|35922.7|35902.7|35930.2|35910.2|35933.5|35913.5|35922.7|35902.7|14
1659999000000|2022-08-08 22:50:00|35931|35911|35933.5|35913.5|35936|35916|35931|35911|2
1659999300000|2022-08-08 22:55:00|35935.2|35915.2|35940.2|35920.2|35940.2|35920.2|35931.9|35911.9|5
1659999600000|2022-08-08 23:00:00|35941|35921|35942.7|35922.7|35942.7|35922.7|35941|35921|2
1659999900000|2022-08-08 23:05:00|35945.2|35925.2|35968.5|35948.5|35968.5|35948.5|35945.2|35925.2|15
1660000200000|2022-08-08 23:10:00|35970.2|35950.2|35988.5|35968.5|36007.7|35987.7|35967.7|35947.7|36
1660000500000|2022-08-08 23:15:00|35985.2|35965.2|35972.7|35952.7|35987.7|35967.7|35964.4|35944.4|16
1660000800000|2022-08-08 23:20:00|35974.4|35954.4|35970.2|35950.2|35975.2|35955.2|35967.7|35947.7|6
1660001100000|2022-08-08 23:25:00|35972.7|35952.7|35965.2|35945.2|35972.7|35952.7|35962.7|35942.7|6
1660001400000|2022-08-08 23:30:00|35962.7|35942.7|35987.7|35967.7|35987.7|35967.7|35962.7|35942.7|11
1660001700000|2022-08-08 23:35:00|35985.2|35965.2|35985.3|35965.3|35990.3|35970.3|35982.7|35962.7|27
1660002000000|2022-08-08 23:40:00|35982.8|35962.8|35960.3|35940.3|35985.3|35965.3|35960.3|35940.3|14
1660002300000|2022-08-08 23:45:00|35957.8|35937.8|35945.3|35925.3|35957.8|35937.8|35945.3|35925.3|18
1660002600000|2022-08-08 23:50:00|35947.8|35927.8|35950.3|35930.3|35953.6|35933.6|35940.3|35920.3|22
1660002900000|2022-08-08 23:55:00|35952.8|35932.8|35970.3|35950.3|35972.8|35952.8|35950.3|35930.3|8
1660003200000|2022-08-09 00:00:00|35972.8|35952.8|35998.6|35978.6|36001.1|35981.1|35958.6|35938.6|42
1660003500000|2022-08-09 00:05:00|35999.4|35979.4|35977|35957|36010.3|35990.3|35967|35947|23
1660003800000|2022-08-09 00:10:00|35975.3|35955.3|36007.8|35987.8|36017.8|35997.8|35975.3|35955.3|37
1660004100000|2022-08-09 00:15:00|36007|35987|36005.3|35985.3|36010.3|35990.3|35992.8|35972.8|27
1660004400000|2022-08-09 00:20:00|36003.7|35983.7|35972.8|35952.8|36003.7|35983.7|35971.2|35951.2|22
1660004700000|2022-08-09 00:25:00|35967|35947|35972|35952|35982.8|35962.8|35962|35942|32
1660005000000|2022-08-09 00:30:00|35968.7|35948.7|35962.8|35942.8|35971.2|35951.2|35947|35927|19
1660005300000|2022-08-09 00:35:00|35962|35942|35947.8|35927.8|35965.3|35945.3|35947.8|35927.8|24
1660005600000|2022-08-09 00:40:00|35947|35927|35957.8|35937.8|35962.8|35942.8|35947|35927|20
1660005900000|2022-08-09 00:45:00|35957|35937|35970.3|35950.3|35970.3|35950.3|35950.3|35930.3|23
1660006200000|2022-08-09 00:50:00|35971.1|35951.1|35975.4|35955.4|35986.1|35966.1|35970.3|35950.3|21
1660006500000|2022-08-09 00:55:00|35970.4|35950.4|35975.4|35955.4|35981.1|35961.1|35960.4|35940.4|35
1660006800000|2022-08-09 01:00:00|35977.9|35957.9|36020.4|36000.4|36020.4|36000.4|35957.9|35937.9|175
1660007100000|2022-08-09 01:05:00|36018.7|35998.7|35939.6|35919.6|36036.2|36016.2|35937.9|35917.9|114
1660007400000|2022-08-09 01:10:00|35940.4|35920.4|35891.2|35871.2|35942.9|35922.9|35860.4|35840.4|265
1660007700000|2022-08-09 01:15:00|35893.7|35873.7|35860.4|35840.4|35910.4|35890.4|35859.6|35839.6|118
1660008000000|2022-08-09 01:20:00|35857.9|35837.9|35811.2|35791.2|35867.9|35847.9|35802.1|35782.1|230
1660008300000|2022-08-09 01:25:00|35809.6|35789.6|35832.1|35812.1|35835.4|35815.4|35780.4|35760.4|125
1660008600000|2022-08-09 01:30:00|35830.4|35810.4|35836.2|35816.2|35838.7|35818.7|35792.9|35772.9|98
1660008900000|2022-08-09 01:35:00|35835.4|35815.4|35864.6|35844.6|35869.6|35849.6|35810.4|35790.4|114
1660009200000|2022-08-09 01:40:00|35862.9|35842.9|35810.4|35790.4|35878.7|35858.7|35805.4|35785.4|111
1660009500000|2022-08-09 01:45:00|35808.7|35788.7|35777.1|35757.1|35818.7|35798.7|35762.9|35742.9|117
1660009800000|2022-08-09 01:50:00|35772.9|35752.9|35798.7|35778.7|35799.5|35779.5|35758.7|35738.7|66
1660010100000|2022-08-09 01:55:00|35799.6|35779.6|35729.6|35709.6|35799.6|35779.6|35727.1|35707.1|152
1660010400000|2022-08-09 02:00:00|35725.4|35705.4|35707.2|35687.2|35775.4|35755.4|35707.2|35687.2|248
1660010700000|2022-08-09 02:05:00|35710.4|35690.4|35765.4|35745.4|35775.4|35755.4|35710.4|35690.4|106
1660011000000|2022-08-09 02:10:00|35766.2|35746.2|35768|35748|35783|35763|35748|35728|67
1660011300000|2022-08-09 02:15:00|35768.7|35748.7|35780.5|35760.5|35780.5|35760.5|35755.5|35735.5|25
1660011600000|2022-08-09 02:20:00|35778|35758|35780.5|35760.5|35783|35763|35773|35753|20
1660011900000|2022-08-09 02:25:00|35783|35763|35783|35763|35785.5|35765.5|35769.7|35749.7|17
1660012200000|2022-08-09 02:30:00|35786.3|35766.3|35795.5|35775.5|35848|35828|35783.9|35763.9|120
1660012500000|2022-08-09 02:35:00|35796.3|35776.3|35820.5|35800.5|35823|35803|35785.5|35765.5|59
1660012800000|2022-08-09 02:40:00|35825.5|35805.5|35810.5|35790.5|35833|35813|35797.2|35777.2|72
1660013100000|2022-08-09 02:45:00|35808.8|35788.8|35876.3|35856.3|35876.3|35856.3|35790.5|35770.5|76
1660013400000|2022-08-09 02:50:00|35875.5|35855.5|35880.5|35860.5|35898|35878|35865.5|35845.5|104
1660013700000|2022-08-09 02:55:00|35879.7|35859.7|35913|35893|35913|35893|35858.8|35838.8|57
1660014000000|2022-08-09 03:00:00|35910.5|35890.5|35890.5|35870.5|35925.5|35905.5|35880.5|35860.5|87
1660014300000|2022-08-09 03:05:00|35888.9|35868.9|35878|35858|35905.5|35885.5|35870.5|35850.5|46
1660014600000|2022-08-09 03:10:00|35880.5|35860.5|35900.5|35880.5|35913|35893|35853|35833|62
1660014900000|2022-08-09 03:15:00|35905.5|35885.5|35880.5|35860.5|35930.5|35910.5|35873|35853|116
1660015200000|2022-08-09 03:20:00|35883|35863|35922.1|35902.1|35934.6|35914.6|35860.5|35840.5|397
1660015500000|2022-08-09 03:25:00|35925.4|35905.4|35897.9|35877.9|35937.1|35917.1|35895.6|35875.6|54
1660015800000|2022-08-09 03:30:00|35897.1|35877.1|35947.1|35927.1|35951.3|35931.3|35895.4|35875.4|28
1660016100000|2022-08-09 03:35:00|35946.3|35926.3|35944.6|35924.6|35952.9|35932.9|35937.1|35917.1|32
1660016400000|2022-08-09 03:40:00|35947.9|35927.9|35952.1|35932.1|35952.1|35932.1|35942.1|35922.1|6
1660016700000|2022-08-09 03:45:00|35952.9|35932.9|35949.7|35929.7|35959.6|35939.6|35943.9|35923.9|19
1660017000000|2022-08-09 03:50:00|35954.7|35934.7|35964.7|35944.7|35969.7|35949.7|35947.9|35927.9|33
1660017300000|2022-08-09 03:55:00|35967.2|35947.2|35972.2|35952.2|35974.7|35954.7|35959.7|35939.7|32
1660017600000|2022-08-09 04:00:00|35972.9|35952.9|35952.2|35932.2|35977.9|35957.9|35944.7|35924.7|44
1660017900000|2022-08-09 04:05:00|35949.7|35929.7|35954.7|35934.7|35957.2|35937.2|35946.4|35926.4|9
1660018200000|2022-08-09 04:10:00|35964.7|35944.7|35951.4|35931.4|35964.7|35944.7|35951.4|35931.4|25
1660018500000|2022-08-09 04:15:00|35952.2|35932.2|35949.7|35929.7|35952.2|35932.2|35943.9|35923.9|26
1660018800000|2022-08-09 04:20:00|35950.5|35930.5|35952.2|35932.2|35954.7|35934.7|35939.7|35919.7|24
1660019100000|2022-08-09 04:25:00|35954.7|35934.7|35947.2|35927.2|35963.9|35943.9|35942.2|35922.2|21
1660019400000|2022-08-09 04:30:00|35946.4|35926.4|35975.5|35955.5|35978|35958|35946.4|35926.4|58
1660019700000|2022-08-09 04:35:00|35974.7|35954.7|35970.5|35950.5|35979.7|35959.7|35964.7|35944.7|23
1660020000000|2022-08-09 04:40:00|35969.7|35949.7|35975.7|35955.7|35984.7|35964.7|35964.7|35944.7|24
1660020300000|2022-08-09 04:45:00|35973.9|35953.9|35987.2|35967.2|35987.2|35967.2|35972.2|35952.2|27
1660020600000|2022-08-09 04:50:00|35988|35968|35989.7|35969.7|35997.2|35977.2|35988|35968|17
1660020900000|2022-08-09 04:55:00|35990.5|35970.5|35984.7|35964.7|35999.7|35979.7|35984.7|35964.7|20
1660021200000|2022-08-09 05:00:00|35984|35964|35922.2|35902.2|35994.7|35974.7|35922.2|35902.2|46
1660021500000|2022-08-09 05:05:00|35921.5|35901.5|35912.2|35892.2|35930.5|35910.5|35899.7|35879.7|39
1660021800000|2022-08-09 05:10:00|35913|35893|35914|35894|35926.3|35906.3|35911.5|35891.5|31
1660022100000|2022-08-09 05:15:00|35912.3|35892.3|35889.8|35869.8|35912.3|35892.3|35887.3|35867.3|35
1660022400000|2022-08-09 05:20:00|35888|35868|35872.3|35852.3|35889.8|35869.8|35863|35843|50
1660022700000|2022-08-09 05:25:00|35870.6|35850.6|35882.3|35862.3|35890.6|35870.6|35870.6|35850.6|19
1660023000000|2022-08-09 05:30:00|35884|35864|35862.3|35842.3|35923.1|35903.1|35862.3|35842.3|136
1660023300000|2022-08-09 05:35:00|35861.5|35841.5|35824.8|35804.8|35867.3|35847.3|35824.8|35804.8|121
1660023600000|2022-08-09 05:40:00|35827.3|35807.3|35882.3|35862.3|35887.3|35867.3|35827.3|35807.3|81
1660023900000|2022-08-09 05:45:00|35883.1|35863.1|35949.8|35929.8|35972.3|35952.3|35882.3|35862.3|152
1660024200000|2022-08-09 05:50:00|35952.3|35932.3|36002.3|35982.3|36034.8|36014.8|35947.3|35927.3|242
1660024500000|2022-08-09 05:55:00|36003.1|35983.1|35987.3|35967.3|36012.3|35992.3|35977.3|35957.3|88
1660024800000|2022-08-09 06:00:00|35986.5|35966.5|36037.3|36017.3|36052.3|36032.3|35982.3|35962.3|205
1660025100000|2022-08-09 06:05:00|36038.9|36018.9|36008.1|35988.1|36042.3|36022.3|36000.6|35980.6|164
1660025400000|2022-08-09 06:10:00|36007.3|35987.3|36038.9|36018.9|36041.4|36021.4|36000.6|35980.6|63
1660025700000|2022-08-09 06:15:00|36040.6|36020.6|36003.9|35983.9|36053.1|36033.1|35991.4|35971.4|80
1660026000000|2022-08-09 06:20:00|36003.1|35983.1|35884.7|35864.7|36008.9|35988.9|35883.9|35863.9|195
1660026300000|2022-08-09 06:25:00|35886.4|35866.4|35900.6|35880.6|35908.9|35888.9|35878.9|35858.9|98
1660026600000|2022-08-09 06:30:00|35899.8|35879.8|35892.2|35872.2|35918.9|35898.9|35873.9|35853.9|123
1660026900000|2022-08-09 06:35:00|35893|35873|35871.4|35851.4|35897.2|35877.2|35850.6|35830.6|158
1660027200000|2022-08-09 06:40:00|35873.9|35853.9|35903.9|35883.9|35923.9|35903.9|35864.7|35844.7|114
1660027500000|2022-08-09 06:45:00|35907.2|35887.2|35928.2|35908.2|35950.7|35930.7|35907.2|35887.2|99
1660027800000|2022-08-09 06:50:00|35926.4|35906.4|35966.4|35946.4|35966.4|35946.4|35910.7|35890.7|66
1660028100000|2022-08-09 06:55:00|35963.9|35943.9|35937.2|35917.2|35988.9|35968.9|35937.2|35917.2|201
1660028400000|2022-08-09 07:00:00|35935.5|35915.5|35929|35909|35955.5|35935.5|35905.5|35885.5|155
1660028700000|2022-08-09 07:05:00|35927.2|35907.2|36019|35999|36045.7|36025.7|35927.2|35907.2|135
1660029000000|2022-08-09 07:10:00|36016.5|35996.5|36005.7|35985.7|36020.7|36000.7|35984|35964|64
1660029300000|2022-08-09 07:15:00|36001.5|35981.5|36079|36059|36119|36099|35994|35974|208
1660029600000|2022-08-09 07:20:00|36084|36064|36039|36019|36104|36084|36024|36004|149
1660029900000|2022-08-09 07:25:00|36041.5|36021.5|36027.3|36007.3|36046.5|36026.5|36016.5|35996.5|44
1660030200000|2022-08-09 07:30:00|36026.5|36006.5|36022.3|36002.3|36039|36019|35994|35974|67
1660030500000|2022-08-09 07:35:00|36023|36003|35974|35954|36023|36003|35969|35949|72
1660030800000|2022-08-09 07:40:00|35972.3|35952.3|35989|35969|35991.5|35971.5|35968.1|35948.1|81
1660031100000|2022-08-09 07:45:00|35989.8|35969.8|36029.8|36009.8|36049.8|36029.8|35989|35969|101
1660031400000|2022-08-09 07:50:00|36029|36009|36010.7|35990.7|36039|36019|35995.6|35975.6|88
1660031700000|2022-08-09 07:55:00|36011.5|35991.5|36051.5|36031.5|36071.5|36051.5|36009|35989|76
1660032000000|2022-08-09 08:00:00|36053.2|36033.2|36094|36074|36112.3|36092.3|36036.5|36016.5|122
1660032300000|2022-08-09 08:05:00|36092.3|36072.3|36036.5|36016.5|36094.8|36074.8|36036.5|36016.5|148
1660032600000|2022-08-09 08:10:00|36031.5|36011.5|36097.3|36077.3|36099|36079|36007.3|35987.3|107
1660032900000|2022-08-09 08:15:00|36096.5|36076.5|36057.3|36037.3|36100.6|36080.6|36043.3|36023.3|71
1660033200000|2022-08-09 08:20:00|36059|36039|36104|36084|36106.5|36086.5|36059|36039|90
1660033500000|2022-08-09 08:25:00|36104.8|36084.8|36102.3|36082.3|36129|36109|36099.1|36079.1|197
1660033800000|2022-08-09 08:30:00|36101.6|36081.6|36101.6|36081.6|36119.1|36099.1|36086.6|36066.6|72
1660034100000|2022-08-09 08:35:00|36104.1|36084.1|36107.3|36087.3|36133.1|36113.1|36092.3|36072.3|66
1660034400000|2022-08-09 08:40:00|36108.1|36088.1|36155.6|36135.6|36163.1|36143.1|36103.9|36083.9|71
1660034700000|2022-08-09 08:45:00|36154.8|36134.8|36144.1|36124.1|36180.6|36160.6|36135.6|36115.6|197
1660035000000|2022-08-09 08:50:00|36142.4|36122.4|36123.1|36103.1|36142.4|36122.4|36113.1|36093.1|76
1660035300000|2022-08-09 08:55:00|36123.9|36103.9|36133.1|36113.1|36154.9|36134.9|36123.1|36103.1|67
1660035600000|2022-08-09 09:00:00|36128.1|36108.1|36140.6|36120.6|36153.1|36133.1|36122.4|36102.4|153
1660035900000|2022-08-09 09:05:00|36143.1|36123.1|36216.4|36196.4|36220.7|36200.7|36140.6|36120.6|119
1660036200000|2022-08-09 09:10:00|36218.2|36198.2|36261.4|36241.4|36265.7|36245.7|36218.2|36198.2|234
1660036500000|2022-08-09 09:15:00|36259.9|36239.9|36221.6|36201.6|36260.7|36240.7|36221.6|36201.6|133
1660036800000|2022-08-09 09:20:00|36219.1|36199.1|36205.7|36185.7|36229.1|36209.1|36195.7|36175.7|80
1660037100000|2022-08-09 09:25:00|36208.2|36188.2|36200.7|36180.7|36225.7|36205.7|36193.2|36173.2|57
1660037400000|2022-08-09 09:30:00|36199.9|36179.9|36174.1|36154.1|36200.7|36180.7|36165.7|36145.7|274
1660037700000|2022-08-09 09:35:00|36171.6|36151.6|36186.6|36166.6|36191.6|36171.6|36167.4|36147.4|46
1660038000000|2022-08-09 09:40:00|36184.1|36164.1|36174.9|36154.9|36189.1|36169.1|36172.4|36152.4|48
1660038300000|2022-08-09 09:45:00|36174.1|36154.1|36193.4|36173.4|36195.9|36175.9|36174.1|36154.1|35
1660038600000|2022-08-09 09:50:00|36194.1|36174.1|36216.7|36196.7|36216.7|36196.7|36191.6|36171.6|39
1660038900000|2022-08-09 09:55:00|36217.4|36197.4|36234.2|36214.2|36239.9|36219.9|36198.2|36178.2|149
1660039200000|2022-08-09 10:00:00|36233.4|36213.4|36199.2|36179.2|36233.4|36213.4|36185.9|36165.9|68
1660039500000|2022-08-09 10:05:00|36198.4|36178.4|36097.6|36077.6|36199.2|36179.2|36095.1|36075.1|171
1660039800000|2022-08-09 10:10:00|36098.4|36078.4|36125.1|36105.1|36131.9|36111.9|36090.9|36070.9|56
1660040100000|2022-08-09 10:15:00|36125.9|36105.9|36114.4|36094.4|36130.9|36110.9|36090.1|36070.1|87
1660040400000|2022-08-09 10:20:00|36112.6|36092.6|36139.2|36119.2|36139.2|36119.2|36096.7|36076.7|63
1660040700000|2022-08-09 10:25:00|36142.6|36122.6|36132.6|36112.6|36145.1|36125.1|36117.6|36097.6|39
1660041000000|2022-08-09 10:30:00|36133.4|36113.4|36077.7|36057.7|36133.4|36113.4|36075.2|36055.2|69
1660041300000|2022-08-09 10:35:00|36080.2|36060.2|36075.2|36055.2|36082.7|36062.7|36062.7|36042.7|34
1660041600000|2022-08-09 10:40:00|36075.9|36055.9|36085.2|36065.2|36100.2|36080.2|36070.2|36050.2|61
1660041900000|2022-08-09 10:45:00|36085.9|36065.9|36010.2|35990.2|36087.7|36067.7|36007.7|35987.7|117
1660042200000|2022-08-09 10:50:00|36007.7|35987.7|36052.7|36032.7|36059.4|36039.4|36000.2|35980.2|100
1660042500000|2022-08-09 10:55:00|36051|36031|36036|36016|36070.2|36050.2|36036|36016|60
1660042800000|2022-08-09 11:00:00|36037.7|36017.7|36107.7|36087.7|36129.4|36109.4|36035.2|36015.2|195
1660043100000|2022-08-09 11:05:00|36106|36086|36071|36051|36107.7|36087.7|36062.7|36042.7|49
1660043400000|2022-08-09 11:10:00|36072.7|36052.7|36020.2|36000.2|36072.7|36052.7|36020.2|36000.2|121
1660043700000|2022-08-09 11:15:00|36022.7|36002.7|36036|36016|36045.2|36025.2|36001|35981|108
1660044000000|2022-08-09 11:20:00|36032.7|36012.7|36022.7|36002.7|36041|36021|36004.3|35984.3|59
1660044300000|2022-08-09 11:25:00|36021.9|36001.9|36047.7|36027.7|36065.2|36045.2|36021.9|36001.9|71
1660044600000|2022-08-09 11:30:00|36045.2|36025.2|36105.2|36085.2|36105.2|36085.2|36036|36016|96
1660044900000|2022-08-09 11:35:00|36107|36087|36131.8|36111.8|36137|36117|36085.2|36065.2|123
1660045200000|2022-08-09 11:40:00|36131|36111|36117.7|36097.7|36134.5|36114.5|36112.7|36092.7|99
1660045500000|2022-08-09 11:45:00|36120.2|36100.2|36117.7|36097.7|36125.2|36105.2|36104.5|36084.5|56
1660045800000|2022-08-09 11:50:00|36115.2|36095.2|36123.7|36103.7|36162.7|36142.7|36114.5|36094.5|388
1660046100000|2022-08-09 11:55:00|36126.2|36106.2|36123.7|36103.7|36171.2|36151.2|36116.2|36096.2|206
1660046400000|2022-08-09 12:00:00|36126.2|36106.2|36188.7|36168.7|36191.2|36171.2|36116.2|36096.2|192
1660046700000|2022-08-09 12:05:00|36190.4|36170.4|36161.2|36141.2|36194.5|36174.5|36143.7|36123.7|187
1660047000000|2022-08-09 12:10:00|36163.7|36143.7|36101.2|36081.2|36163.7|36143.7|36068|36048|306
1660047300000|2022-08-09 12:15:00|36103.7|36083.7|36043.7|36023.7|36106.2|36086.2|36040.5|36020.5|258
1660047600000|2022-08-09 12:20:00|36046.2|36026.2|36058.7|36038.7|36074.5|36054.5|36043.7|36023.7|241
1660047900000|2022-08-09 12:25:00|36058|36038|36027|36007|36073.7|36053.7|36012|35992|237
1660048200000|2022-08-09 12:30:00|36024.5|36004.5|36048.8|36028.8|36053.8|36033.8|36013.8|35993.8|148
1660048500000|2022-08-09 12:35:00|36047|36027|36087|36067|36088|36068|36045.5|36025.5|136
1660048800000|2022-08-09 12:40:00|36088.8|36068.8|36144.5|36124.5|36161.3|36141.3|36088.8|36068.8|178
1660049100000|2022-08-09 12:45:00|36146.3|36126.3|36156.3|36136.3|36188|36168|36146.3|36126.3|144
1660049400000|2022-08-09 12:50:00|36158|36138|36146.3|36126.3|36178.8|36158.8|36146.3|36126.3|153
1660049700000|2022-08-09 12:55:00|36145.5|36125.5|36107.1|36087.1|36153|36133|36105.5|36085.5|181
1660050000000|2022-08-09 13:00:00|36108.8|36088.8|36208|36188|36221.3|36201.3|36098.8|36078.8|813
1660050300000|2022-08-09 13:05:00|36203.8|36183.8|36227.8|36207.8|36267.1|36247.1|36183.8|36163.8|530
1660050600000|2022-08-09 13:10:00|36229.6|36209.6|36307.7|36287.7|36338.6|36318.6|36216.3|36196.3|990
1660050900000|2022-08-09 13:15:00|36306.1|36286.1|36195.4|36175.4|36307.7|36287.7|36182.1|36162.1|565
1660051200000|2022-08-09 13:20:00|36192.9|36172.9|36200.4|36180.4|36216.1|36196.1|36127.9|36107.9|388
1660051500000|2022-08-09 13:25:00|36201.1|36181.1|36240.4|36220.4|36245.4|36225.4|36201.1|36181.1|243
1660051800000|2022-08-09 13:30:00|36239.6|36219.6|36276.1|36256.1|36287.9|36267.9|36215.4|36195.4|479
1660052100000|2022-08-09 13:35:00|36280.4|36260.4|36260.4|36240.4|36296.1|36276.1|36227.9|36207.9|377
1660052400000|2022-08-09 13:40:00|36259.6|36239.6|36310.4|36290.4|36327.9|36307.9|36257.1|36237.1|238
1660052700000|2022-08-09 13:45:00|36311.2|36291.2|36277.9|36257.9|36366.2|36346.2|36258.7|36238.7|474
1660053000000|2022-08-09 13:50:00|36281.2|36261.2|36245.4|36225.4|36317.9|36297.9|36233.7|36213.7|395
1660053300000|2022-08-09 13:55:00|36244.6|36224.6|36225.4|36205.4|36254.6|36234.6|36191.2|36171.2|262
1660053600000|2022-08-09 14:00:00|36222.9|36202.9|36167.9|36147.9|36235.4|36215.4|36147.1|36127.1|307
1660053900000|2022-08-09 14:05:00|36167.1|36147.1|36166.2|36146.2|36175.4|36155.4|36100.4|36080.4|554
1660054200000|2022-08-09 14:10:00|36167|36147|36202.2|36182.2|36208.7|36188.7|36167|36147|281
1660054500000|2022-08-09 14:15:00|36200.4|36180.4|36227.9|36207.9|36264.7|36244.7|36200.4|36180.4|350
1660054800000|2022-08-09 14:20:00|36229.7|36209.7|36214.7|36194.7|36278.7|36258.7|36212.9|36192.9|223
1660055100000|2022-08-09 14:25:00|36215.4|36195.4|36227.2|36207.2|36255.4|36235.4|36207.9|36187.9|153
1660055400000|2022-08-09 14:30:00|36229.7|36209.7|36218.9|36198.9|36241.4|36221.4|36201.4|36181.4|170
1660055700000|2022-08-09 14:35:00|36217.2|36197.2|36149.7|36129.7|36218.9|36198.9|36139.7|36119.7|282
1660056000000|2022-08-09 14:40:00|36148.9|36128.9|36163.2|36143.2|36166.4|36146.4|36118.9|36098.9|303
1660056300000|2022-08-09 14:45:00|36166.4|36146.4|36138.9|36118.9|36166.4|36146.4|36108.2|36088.2|196
1660056600000|2022-08-09 14:50:00|36143.9|36123.9|36173.9|36153.9|36188.2|36168.2|36123.9|36103.9|198
1660056900000|2022-08-09 14:55:00|36169.7|36149.7|36116.4|36096.4|36188.9|36168.9|36116.4|36096.4|243
1660057200000|2022-08-09 15:00:00|36114.7|36094.7|36019.9|35999.9|36121.4|36101.4|35985.7|35965.7|761
1660057500000|2022-08-09 15:05:00|36020.7|36000.7|36052.4|36032.4|36064.9|36044.9|35978.2|35958.2|608
1660057800000|2022-08-09 15:10:00|36050.7|36030.7|36117.4|36097.4|36118.2|36098.2|36011.5|35991.5|476
1660058100000|2022-08-09 15:15:00|36114.4|36094.4|36122.4|36102.4|36157.4|36137.4|36095.9|36075.9|414
1660058400000|2022-08-09 15:20:00|36124.9|36104.9|36122.4|36102.4|36132.4|36112.4|36107.4|36087.4|246
1660058700000|2022-08-09 15:25:00|36121.7|36101.7|36071.7|36051.7|36121.7|36101.7|36052.5|36032.5|288
1660059000000|2022-08-09 15:30:00|36070.9|36050.9|36030.7|36010.7|36097.5|36077.5|36010.7|35990.7|282
1660059300000|2022-08-09 15:35:00|36032.5|36012.5|36060.7|36040.7|36067.5|36047.5|36018.2|35998.2|263
1660059600000|2022-08-09 15:40:00|36062.5|36042.5|36069.2|36049.2|36086.7|36066.7|36060|36040|202
1660059900000|2022-08-09 15:45:00|36070|36050|36071.7|36051.7|36079.2|36059.2|36057.5|36037.5|239
1660060200000|2022-08-09 15:50:00|36070.9|36050.9|36061.7|36041.7|36078.2|36058.2|36059.2|36039.2|183
1660060500000|2022-08-09 15:55:00|36062.5|36042.5|36019|35999|36071|36051|36019|35999|179
1660060800000|2022-08-09 16:00:00|36019.2|35999.2|36031.7|36011.7|36053.3|36033.3|36015|35995|181
1660061100000|2022-08-09 16:05:00|36032.5|36012.5|36026|36006|36044.2|36024.2|36026|36006|134
1660061400000|2022-08-09 16:10:00|36029.2|36009.2|35987.5|35967.5|36029.2|36009.2|35983.3|35963.3|200
1660061700000|2022-08-09 16:15:00|35986|35966|36005|35985|36005|35985|35965|35945|270
1660062000000|2022-08-09 16:20:00|36005.8|35985.8|35985|35965|36017.5|35997.5|35968.3|35948.3|273
1660062300000|2022-08-09 16:25:00|35983.3|35963.3|35971|35951|36000.8|35980.8|35971|35951|508
1660062600000|2022-08-09 16:30:00|35968.5|35948.5|35922.7|35902.7|35968.5|35948.5|35891|35871|708
1660062900000|2022-08-09 16:35:00|35922|35902|35916|35896|35924.3|35904.3|35909.3|35889.3|204
1660063200000|2022-08-09 16:40:00|35913.5|35893.5|35916.8|35896.8|35916.8|35896.8|35891|35871|219
1660063500000|2022-08-09 16:45:00|35916|35896|35888.5|35868.5|35921|35901|35878.5|35858.5|254
1660063800000|2022-08-09 16:50:00|35892.8|35872.8|35892.8|35872.8|35903.5|35883.5|35869.3|35849.3|323
1660064100000|2022-08-09 16:55:00|35895.3|35875.3|35962.8|35942.8|35967.8|35947.8|35884.5|35864.5|2759
1660064400000|2022-08-09 17:00:00|35971.8|35951.8|35966.1|35946.1|35982.8|35962.8|35949.5|35929.5|535
1660064700000|2022-08-09 17:05:00|35963.6|35943.6|35966.8|35946.8|35981.8|35961.8|35956.1|35936.1|104
1660065000000|2022-08-09 17:10:00|35966.1|35946.1|35968.6|35948.6|35974.3|35954.3|35961.1|35941.1|168
1660065300000|2022-08-09 17:15:00|35971.1|35951.1|35974.3|35954.3|35991.8|35971.8|35971.1|35951.1|288
1660065600000|2022-08-09 17:20:00|35971.8|35951.8|35966.8|35946.8|35971.8|35951.8|35958.6|35938.6|31
1660065900000|2022-08-09 17:25:00|35967.6|35947.6|35959.4|35939.4|35969.3|35949.3|35956.1|35936.1|62
1660066200000|2022-08-09 17:30:00|35958.6|35938.6|35943.6|35923.6|35975.9|35955.9|35943.6|35923.6|68
1660066500000|2022-08-09 17:35:00|35946.1|35926.1|35920.3|35900.3|35956.1|35936.1|35919.6|35899.6|100
1660066800000|2022-08-09 17:40:00|35916.1|35896.1|35881.9|35861.9|35916.1|35896.1|35861.9|35841.9|117
1660067100000|2022-08-09 17:45:00|35881.1|35861.1|35893.6|35873.6|35899.4|35879.4|35871.9|35851.9|67
1660067400000|2022-08-09 17:50:00|35894.4|35874.4|35927.6|35907.6|35933.6|35913.6|35886.9|35866.9|160
1660067700000|2022-08-09 17:55:00|35922.6|35902.6|35915.2|35895.2|35927.7|35907.7|35910.1|35890.1|127
1660068000000|2022-08-09 18:00:00|35914.4|35894.4|35927.7|35907.7|35936.9|35916.9|35913.4|35893.4|36
1660068300000|2022-08-09 18:05:00|35924.4|35904.4|35935.2|35915.2|35938.4|35918.4|35920.2|35900.2|26
1660068600000|2022-08-09 18:10:00|35935.9|35915.9|35926.9|35906.9|35937.7|35917.7|35926.2|35906.2|25
1660068900000|2022-08-09 18:15:00|35926.2|35906.2|35896.2|35876.2|35926.2|35906.2|35891.2|35871.2|37
1660069200000|2022-08-09 18:20:00|35895.4|35875.4|35881.9|35861.9|35901.2|35881.2|35878.7|35858.7|69
1660069500000|2022-08-09 18:25:00|35884.4|35864.4|35876.2|35856.2|35891.2|35871.2|35876.2|35856.2|46
1660069800000|2022-08-09 18:30:00|35873.7|35853.7|35906.2|35886.2|35906.2|35886.2|35871.2|35851.2|38
1660070100000|2022-08-09 18:35:00|35908.7|35888.7|35901.9|35881.9|35914.4|35894.4|35899.4|35879.4|20
1660070400000|2022-08-09 18:40:00|35902.7|35882.7|35906.2|35886.2|35913.7|35893.7|35901.2|35881.2|23
1660070700000|2022-08-09 18:45:00|35907|35887|35918.7|35898.7|35918.7|35898.7|35901.2|35881.2|24
1660071000000|2022-08-09 18:50:00|35917|35897|35919.5|35899.5|35931.2|35911.2|35916.2|35896.2|48
1660071300000|2022-08-09 18:55:00|35921.2|35901.2|35921.2|35901.2|35923.7|35903.7|35916.2|35896.2|26
1660071600000|2022-08-09 19:00:00|35919.5|35899.5|35921.2|35901.2|35926.2|35906.2|35919.5|35899.5|41
1660071900000|2022-08-09 19:05:00|35922|35902|35925.5|35905.5|35925.5|35905.5|35916.2|35896.2|34
1660072200000|2022-08-09 19:10:00|35923.7|35903.7|35916.2|35896.2|35923.7|35903.7|35916.2|35896.2|13
1660072500000|2022-08-09 19:15:00|35917.8|35897.8|35936.2|35916.2|35941.2|35921.2|35917|35897|80
1660072800000|2022-08-09 19:20:00|35938|35918|35941.3|35921.3|35946.3|35926.3|35936.2|35916.2|60
1660073100000|2022-08-09 19:25:00|35943.8|35923.8|35946.3|35926.3|35948.8|35928.8|35941.3|35921.3|21
1660073400000|2022-08-09 19:30:00|35944.5|35924.5|35942.2|35922.2|35952.2|35932.2|35937.2|35917.2|728
1660073700000|2022-08-09 19:35:00|35940.5|35920.5|35937.3|35917.3|35943|35923|35934|35914|32
1660074000000|2022-08-09 19:40:00|35939.8|35919.8|35931.5|35911.5|35944.8|35924.8|35931.5|35911.5|115
1660074300000|2022-08-09 19:45:00|35932.3|35912.3|35930.5|35910.5|35937.3|35917.3|35927.3|35907.3|31
1660074600000|2022-08-09 19:50:00|35934.8|35914.8|35955.5|35935.5|35955.5|35935.5|35931.3|35911.3|65
1660074900000|2022-08-09 19:55:00|35956.3|35936.3|35959.8|35939.8|35959.8|35939.8|35952.3|35932.3|45
1660075200000|2022-08-09 20:00:00|35959|35939|35935.5|35915.5|35966.5|35946.5|35933|35913|78
1660075500000|2022-08-09 20:05:00|35939.8|35919.8|35922.3|35902.3|35944.8|35924.8|35919.8|35899.8|30
1660075800000|2022-08-09 20:10:00|35921.5|35901.5|35939|35919|35939.8|35919.8|35917.3|35897.3|34
1660076100000|2022-08-09 20:15:00|35942.3|35922.3|35952.3|35932.3|35952.3|35932.3|35942.3|35922.3|14
1660076400000|2022-08-09 20:20:00|35954.8|35934.8|35962.3|35942.3|35962.3|35942.3|35953.1|35933.1|10
1660076700000|2022-08-09 20:25:00|35964.8|35944.8|35982.3|35962.3|35989.8|35969.8|35962.3|35942.3|33
1660077000000|2022-08-09 20:30:00|35984.1|35964.1|36004.8|35984.8|36004.8|35984.8|35984.1|35964.1|36
1660077300000|2022-08-09 20:35:00|36003.1|35983.1|35999.8|35979.8|36003.1|35983.1|35992.3|35972.3|30
1660077600000|2022-08-09 20:40:00|36002.3|35982.3|36004.8|35984.8|36007.3|35987.3|35999.8|35979.8|14
1660077900000|2022-08-09 20:45:00|36002.3|35982.3|35994.9|35974.9|36002.3|35982.3|35992.4|35972.4|25
1660078200000|2022-08-09 20:50:00|35995.6|35975.6|35983.1|35963.1|35999.9|35979.9|35982.4|35962.4|11
1660078500000|2022-08-09 20:55:00|35984.9|35964.9|35989.1|35969.1|35997.4|35977.4|35982.4|35962.4|31
1660082400000|2022-08-09 22:00:00|35982.7|35962.7|35950.7|35930.7|35982.7|35962.7|35948.2|35928.2|22
1660082700000|2022-08-09 22:05:00|35952.5|35932.5|35957.5|35937.5|35958.2|35938.2|35952.5|35932.5|7
1660083000000|2022-08-09 22:10:00|35955|35935|35948.2|35928.2|35957.5|35937.5|35948.2|35928.2|4
1660083300000|2022-08-09 22:15:00|35952.5|35932.5|35952.5|35932.5|35952.5|35932.5|35947.5|35927.5|5
1660083600000|2022-08-09 22:20:00|35953.2|35933.2|35965|35945|35965|35945|35953.2|35933.2|3
1660083900000|2022-08-09 22:25:00|35968.2|35948.2|35985.5|35965.5|35985.5|35965.5|35968.2|35948.2|28
1660084200000|2022-08-09 22:30:00|35986.3|35966.3|35984.3|35964.3|35987.3|35967.3|35975.8|35955.8|17
1660084500000|2022-08-09 22:35:00|35985|35965|35977.5|35957.5|35985|35965|35977.5|35957.5|8
1660084800000|2022-08-09 22:40:00|35975|35955|35965|35945|35975|35955|35965|35945|19
1660085100000|2022-08-09 22:45:00|35964.3|35944.3|35969.3|35949.3|35971.8|35951.8|35961.8|35941.8|8
1660085400000|2022-08-09 22:50:00|35967.5|35947.5|35970|35950|35972.5|35952.5|35967.5|35947.5|4
1660085700000|2022-08-09 22:55:00|35969.3|35949.3|35959.3|35939.3|35969.3|35949.3|35957.5|35937.5|8
1660086000000|2022-08-09 23:00:00|35957.5|35937.5|35965.1|35945.1|35967.6|35947.6|35953.3|35933.3|12
1660086300000|2022-08-09 23:05:00|35962.6|35942.6|35960.1|35940.1|35966.8|35946.8|35960.1|35940.1|5
1660086600000|2022-08-09 23:10:00|35959.3|35939.3|35935.1|35915.1|35959.3|35939.3|35935.1|35915.1|13
1660086900000|2022-08-09 23:15:00|35937.6|35917.6|35935.1|35915.1|35940.1|35920.1|35935.1|35915.1|14
1660087200000|2022-08-09 23:20:00|35937.6|35917.6|35922.6|35902.6|35940.1|35920.1|35922.6|35902.6|27
1660087500000|2022-08-09 23:25:00|35920.8|35900.8|35920.1|35900.1|35927.6|35907.6|35917.6|35897.6|15
1660087800000|2022-08-09 23:30:00|35917.6|35897.6|35927.6|35907.6|35927.6|35907.6|35917.6|35897.6|20
1660088100000|2022-08-09 23:35:00|35926.8|35906.8|35920.1|35900.1|35927.6|35907.6|35920.1|35900.1|5
1660088400000|2022-08-09 23:40:00|35919.4|35899.4|35917.6|35897.6|35922.6|35902.6|35915.1|35895.1|10
1660088700000|2022-08-09 23:45:00|35920.1|35900.1|35935.1|35915.1|35935.1|35915.1|35916.9|35896.9|11
1660089000000|2022-08-09 23:50:00|35940.1|35920.1|35945.1|35925.1|35947.6|35927.6|35932.6|35912.6|37
1660089300000|2022-08-09 23:55:00|35945.9|35925.9|35935.1|35915.1|35950.1|35930.1|35935.1|35915.1|15
1660089600000|2022-08-10 00:00:00|35938.4|35918.4|35892.6|35872.6|35947.6|35927.6|35887.6|35867.6|72
1660089900000|2022-08-10 00:05:00|35893.4|35873.4|35915.1|35895.1|35915.1|35895.1|35881.9|35861.9|38
1660090200000|2022-08-10 00:10:00|35912.6|35892.6|35908.4|35888.4|35922.7|35902.7|35903.4|35883.4|26
1660090500000|2022-08-10 00:15:00|35910.2|35890.2|35912.7|35892.7|35924.2|35904.2|35907.7|35887.7|33
1660090800000|2022-08-10 00:20:00|35910.2|35890.2|35915.2|35895.2|35925.2|35905.2|35902.7|35882.7|26
1660091100000|2022-08-10 00:25:00|35912.7|35892.7|35905.2|35885.2|35915.9|35895.9|35905.2|35885.2|27
1660091400000|2022-08-10 00:30:00|35905.9|35885.9|35923.4|35903.4|35930.9|35910.9|35905.9|35885.9|21
1660091700000|2022-08-10 00:35:00|35925.9|35905.9|35935.9|35915.9|35942.7|35922.7|35915.2|35895.2|35
1660092000000|2022-08-10 00:40:00|35937.7|35917.7|35937.7|35917.7|35950.2|35930.2|35932.7|35912.7|32
1660092300000|2022-08-10 00:45:00|35940.2|35920.2|35968.5|35948.5|35969.2|35949.2|35940.2|35920.2|40
1660092600000|2022-08-10 00:50:00|35966|35946|35952.7|35932.7|35970.2|35950.2|35937.7|35917.7|74
1660092900000|2022-08-10 00:55:00|35950.2|35930.2|35956.7|35936.7|35964.2|35944.2|35950.2|35930.2|45
1660093200000|2022-08-10 01:00:00|35956|35936|36033.5|36013.5|36033.5|36013.5|35912.7|35892.7|260
1660093500000|2022-08-10 01:05:00|36034.5|36014.5|35990.2|35970.2|36045.2|36025.2|35987.7|35967.7|143
1660093800000|2022-08-10 01:10:00|35991|35971|35992.7|35972.7|36024.5|36004.5|35972.7|35952.7|117
1660094100000|2022-08-10 01:15:00|35990.2|35970.2|36029.2|36009.2|36045.2|36025.2|35990.2|35970.2|72
1660094400000|2022-08-10 01:20:00|36031|36011|36026|36006|36036|36016|36007|35987|52
1660094700000|2022-08-10 01:25:00|36024.5|36004.5|36070.3|36050.3|36083.5|36063.5|36016.8|35996.8|183
1660095000000|2022-08-10 01:30:00|36071|36051|36082.8|36062.8|36087.8|36067.8|36055.3|36035.3|79
1660095300000|2022-08-10 01:35:00|36080.3|36060.3|36116|36096|36117.8|36097.8|36080.3|36060.3|197
1660095600000|2022-08-10 01:40:00|36117.8|36097.8|36156|36136|36165.3|36145.3|36105.3|36085.3|237
1660095900000|2022-08-10 01:45:00|36157.8|36137.8|36143.5|36123.5|36157.8|36137.8|36133.8|36113.8|148
1660096200000|2022-08-10 01:50:00|36146|36126|36102.8|36082.8|36146|36126|36097|36077|93
1660096500000|2022-08-10 01:55:00|36102.1|36082.1|36107.8|36087.8|36110.3|36090.3|36075.3|36055.3|67
1660096800000|2022-08-10 02:00:00|36110.3|36090.3|36125.3|36105.3|36131.1|36111.1|36087.8|36067.8|112
1660097100000|2022-08-10 02:05:00|36124.6|36104.6|36127.8|36107.8|36153.6|36133.6|36120.3|36100.3|82
1660097400000|2022-08-10 02:10:00|36130.3|36110.3|36117.8|36097.8|36132.8|36112.8|36115.3|36095.3|54
1660097700000|2022-08-10 02:15:00|36116.3|36096.3|36112.8|36092.8|36121.1|36101.1|36100.3|36080.3|66
1660098000000|2022-08-10 02:20:00|36112.1|36092.1|36111.1|36091.1|36120.3|36100.3|36102.8|36082.8|37
1660098300000|2022-08-10 02:25:00|36112.8|36092.8|36116.1|36096.1|36120.3|36100.3|36111.1|36091.1|38
1660098600000|2022-08-10 02:30:00|36115.4|36095.4|36047.9|36027.9|36117.9|36097.9|36045.4|36025.4|134
1660098900000|2022-08-10 02:35:00|36045.4|36025.4|35987.9|35967.9|36045.4|36025.4|35955.4|35935.4|240
1660099200000|2022-08-10 02:40:00|35982.9|35962.9|35962.9|35942.9|35991.1|35971.1|35962.9|35942.9|82
1660099500000|2022-08-10 02:45:00|35961.1|35941.1|35945.4|35925.4|35961.1|35941.1|35915.4|35895.4|178
1660099800000|2022-08-10 02:50:00|35947.1|35927.1|35885.4|35865.4|35952.9|35932.9|35880.4|35860.4|178
1660100100000|2022-08-10 02:55:00|35882.9|35862.9|35761.1|35741.1|35882.9|35862.9|35752.9|35732.9|332
1660100400000|2022-08-10 03:00:00|35759.6|35739.6|35731.1|35711.1|35787.9|35767.9|35717.9|35697.9|251
1660100700000|2022-08-10 03:05:00|35732.9|35712.9|35781.9|35761.9|35783.7|35763.7|35732.9|35712.9|157
1660101000000|2022-08-10 03:10:00|35783.7|35763.7|35812.2|35792.2|35815.4|35795.4|35765.4|35745.4|132
1660101300000|2022-08-10 03:15:00|35808.7|35788.7|35834.7|35814.7|35847.9|35827.9|35782.9|35762.9|133
1660101600000|2022-08-10 03:20:00|35835.4|35815.4|35827.9|35807.9|35862.9|35842.9|35827.9|35807.9|54
1660101900000|2022-08-10 03:25:00|35825.4|35805.4|35816.2|35796.2|35829.7|35809.7|35801.2|35781.2|65
1660102200000|2022-08-10 03:30:00|35815.4|35795.4|35782.9|35762.9|35827.9|35807.9|35777.9|35757.9|80
1660102500000|2022-08-10 03:35:00|35780.4|35760.4|35778|35758|35790.4|35770.4|35773|35753|53
1660102800000|2022-08-10 03:40:00|35777.2|35757.2|35790.5|35770.5|35791.2|35771.2|35770.5|35750.5|40
1660103100000|2022-08-10 03:45:00|35789.7|35769.7|35765.5|35745.5|35793|35773|35755.5|35735.5|69
1660103400000|2022-08-10 03:50:00|35768|35748|35768|35748|35776.2|35756.2|35758|35738|32
1660103700000|2022-08-10 03:55:00|35766.2|35746.2|35753|35733|35766.2|35746.2|35750.5|35730.5|23
1660104000000|2022-08-10 04:00:00|35751.2|35731.2|35758.7|35738.7|35761.2|35741.2|35744.7|35724.7|39
1660104300000|2022-08-10 04:05:00|35761.2|35741.2|35770.5|35750.5|35770.5|35750.5|35749.7|35729.7|29
1660104600000|2022-08-10 04:10:00|35768.7|35748.7|35760.5|35740.5|35773|35753|35760.5|35740.5|30
1660104900000|2022-08-10 04:15:00|35758|35738|35753.8|35733.8|35758|35738|35753|35733|16
1660105200000|2022-08-10 04:20:00|35755.5|35735.5|35750.5|35730.5|35756.3|35736.3|35746.3|35726.3|10
1660105500000|2022-08-10 04:25:00|35751.3|35731.3|35751.3|35731.3|35753|35733|35746.3|35726.3|2
1660105800000|2022-08-10 04:30:00|35750.5|35730.5|35753.8|35733.8|35758|35738|35748.8|35728.8|42
1660106100000|2022-08-10 04:35:00|35755.5|35735.5|35756.3|35736.3|35758.8|35738.8|35746.3|35726.3|20
1660106400000|2022-08-10 04:40:00|35758|35738|35775.5|35755.5|35775.5|35755.5|35750.5|35730.5|33
1660106700000|2022-08-10 04:45:00|35776.3|35756.3|35773.1|35753.1|35778.8|35758.8|35768.1|35748.1|38
1660107000000|2022-08-10 04:50:00|35773.8|35753.8|35778.1|35758.1|35781.3|35761.3|35768.1|35748.1|24
1660107300000|2022-08-10 04:55:00|35774.8|35754.8|35778.1|35758.1|35781.3|35761.3|35770.6|35750.6|22
1660107600000|2022-08-10 05:00:00|35776.3|35756.3|35755.6|35735.6|35783.8|35763.8|35750.6|35730.6|55
1660107900000|2022-08-10 05:05:00|35756.3|35736.3|35765.6|35745.6|35772.3|35752.3|35749.8|35729.8|44
1660108200000|2022-08-10 05:10:00|35761.3|35741.3|35745.6|35725.6|35763.1|35743.1|35730.6|35710.6|60
1660108500000|2022-08-10 05:15:00|35743.8|35723.8|35738.1|35718.1|35745.6|35725.6|35727.4|35707.4|60
1660108800000|2022-08-10 05:20:00|35737.4|35717.4|35683.1|35663.1|35737.4|35717.4|35673.1|35653.1|115
1660109100000|2022-08-10 05:25:00|35688.1|35668.1|35690.6|35670.6|35696.4|35676.4|35678.1|35658.1|65
1660109400000|2022-08-10 05:30:00|35693.1|35673.1|35613.1|35593.1|35738.9|35718.9|35600.6|35580.6|339
1660109700000|2022-08-10 05:35:00|35612.4|35592.4|35658.1|35638.1|35658.1|35638.1|35612.4|35592.4|198
1660110000000|2022-08-10 05:40:00|35660.4|35640.4|35738.1|35718.1|35760.6|35740.6|35660.4|35640.4|156
1660110300000|2022-08-10 05:45:00|35736.4|35716.4|35693.1|35673.1|35736.4|35716.4|35685.6|35665.6|102
1660110600000|2022-08-10 05:50:00|35692.4|35672.4|35725.7|35705.7|35735.6|35715.6|35673.1|35653.1|101
1660110900000|2022-08-10 05:55:00|35724.9|35704.9|35737.4|35717.4|35763.2|35743.2|35724.9|35704.9|85
1660111200000|2022-08-10 06:00:00|35738.2|35718.2|35699.9|35679.9|35770.7|35750.7|35690.7|35670.7|181
1660111500000|2022-08-10 06:05:00|35698.2|35678.2|35703.2|35683.2|35721.4|35701.4|35680.7|35660.7|152
1660111800000|2022-08-10 06:10:00|35701.4|35681.4|35705.7|35685.7|35720.7|35700.7|35685.7|35665.7|85
1660112100000|2022-08-10 06:15:00|35703.2|35683.2|35723.2|35703.2|35740.7|35720.7|35689.9|35669.9|80
1660112400000|2022-08-10 06:20:00|35728.2|35708.2|35698.2|35678.2|35743.2|35723.2|35695.7|35675.7|50
1660112700000|2022-08-10 06:25:00|35700.7|35680.7|35743.9|35723.9|35755.7|35735.7|35698.2|35678.2|94
1660113000000|2022-08-10 06:30:00|35745.7|35725.7|35763.2|35743.2|35768.2|35748.2|35728.2|35708.2|101
1660113300000|2022-08-10 06:35:00|35762.5|35742.5|35765|35745|35790.7|35770.7|35748.2|35728.2|112
1660113600000|2022-08-10 06:40:00|35765.7|35745.7|35806.5|35786.5|35818.2|35798.2|35763.2|35743.2|150
1660113900000|2022-08-10 06:45:00|35808.2|35788.2|35823.2|35803.2|35843.2|35823.2|35801.7|35781.7|77
1660114200000|2022-08-10 06:50:00|35824|35804|35796.5|35776.5|35835|35815|35783.2|35763.2|95
1660114500000|2022-08-10 06:55:00|35798.2|35778.2|35778.2|35758.2|35801.5|35781.5|35773.2|35753.2|104
1660114800000|2022-08-10 07:00:00|35776.5|35756.5|35914|35894|35918.3|35898.3|35771.5|35751.5|287
1660115100000|2022-08-10 07:05:00|35914.7|35894.7|35918.3|35898.3|35950.8|35930.8|35893.3|35873.3|234
1660115400000|2022-08-10 07:10:00|35917.5|35897.5|35940|35920|35968.3|35948.3|35905|35885|135
1660115700000|2022-08-10 07:15:00|35940.8|35920.8|35958.3|35938.3|35975.8|35955.8|35935.8|35915.8|133
1660116000000|2022-08-10 07:20:00|35960.8|35940.8|35913.3|35893.3|35974|35954|35913.3|35893.3|129
1660116300000|2022-08-10 07:25:00|35915.8|35895.8|35918.3|35898.3|35947.5|35927.5|35905.8|35885.8|71
1660116600000|2022-08-10 07:30:00|35915|35895|35932.6|35912.6|35942.6|35922.6|35908.3|35888.3|53
1660116900000|2022-08-10 07:35:00|35930.8|35910.8|35945.8|35925.8|35978.3|35958.3|35930.8|35910.8|51
1660117200000|2022-08-10 07:40:00|35943.3|35923.3|35902.6|35882.6|35943.3|35923.3|35901.6|35881.6|44
1660117500000|2022-08-10 07:45:00|35900.8|35880.8|35898.3|35878.3|35913.3|35893.3|35898.3|35878.3|44
1660117800000|2022-08-10 07:50:00|35896.6|35876.6|35918.3|35898.3|35943.3|35923.3|35896.6|35876.6|60
1660118100000|2022-08-10 07:55:00|35920.8|35900.8|35921.9|35901.9|35938.3|35918.3|35919.1|35899.1|49
1660118400000|2022-08-10 08:00:00|35918.3|35898.3|35910.1|35890.1|35933.3|35913.3|35910.1|35890.1|62
1660118700000|2022-08-10 08:05:00|35905.1|35885.1|35855.8|35835.8|35905.1|35885.1|35853.3|35833.3|84
1660119000000|2022-08-10 08:10:00|35853.3|35833.3|35868.4|35848.4|35874.8|35854.8|35848.3|35828.3|79
1660119300000|2022-08-10 08:15:00|35865.9|35845.9|35828.4|35808.4|35873.4|35853.4|35821.6|35801.6|65
1660119600000|2022-08-10 08:20:00|35830.9|35810.9|35915.9|35895.9|35925.9|35905.9|35830.9|35810.9|103
1660119900000|2022-08-10 08:25:00|35918.4|35898.4|35970.9|35950.9|35970.9|35950.9|35915.9|35895.9|58
1660120200000|2022-08-10 08:30:00|35973.4|35953.4|35997.4|35977.4|36000.9|35980.9|35970.1|35950.1|222
1660120500000|2022-08-10 08:35:00|35999.9|35979.9|36076.6|36056.6|36086.6|36066.6|35999.9|35979.9|362
1660120800000|2022-08-10 08:40:00|36080.2|36060.2|36088.4|36068.4|36135.9|36115.9|36078.4|36058.4|311
1660121100000|2022-08-10 08:45:00|36087.7|36067.7|36112.4|36092.4|36116.6|36096.6|36079.1|36059.1|165
1660121400000|2022-08-10 08:50:00|36113.1|36093.1|36097.4|36077.4|36134.9|36114.9|36096.7|36076.7|95
1660121700000|2022-08-10 08:55:00|36099.9|36079.9|36084.9|36064.9|36101.7|36081.7|36079.9|36059.9|68
1660122000000|2022-08-10 09:00:00|36087.4|36067.4|36077.4|36057.4|36092.4|36072.4|36059.9|36039.9|80
1660122300000|2022-08-10 09:05:00|36079.2|36059.2|36067.4|36047.4|36081.7|36061.7|36054.9|36034.9|92
1660122600000|2022-08-10 09:10:00|36069.9|36049.9|36074.9|36054.9|36079.9|36059.9|36051.7|36031.7|83
1660122900000|2022-08-10 09:15:00|36078.2|36058.2|36088.5|36068.5|36094.9|36074.9|36075.7|36055.7|84
1660123200000|2022-08-10 09:20:00|36086.7|36066.7|36102.4|36082.4|36109.9|36089.9|36083.2|36063.2|76
1660123500000|2022-08-10 09:25:00|36101.7|36081.7|36096.7|36076.7|36107.4|36087.4|36093.2|36073.2|51
1660123800000|2022-08-10 09:30:00|36094.9|36074.9|36088.5|36068.5|36107.4|36087.4|36083.2|36063.2|63
1660124100000|2022-08-10 09:35:00|36086.7|36066.7|36086.7|36066.7|36098.2|36078.2|36084.9|36064.9|18
1660124400000|2022-08-10 09:40:00|36085|36065|36077.5|36057.5|36085|36065|36070|36050|56
1660124700000|2022-08-10 09:45:00|36076.7|36056.7|36087.5|36067.5|36097.5|36077.5|36072.5|36052.5|89
1660125000000|2022-08-10 09:50:00|36085|36065|36095|36075|36103.9|36083.9|36083.2|36063.2|43
1660125300000|2022-08-10 09:55:00|36096.7|36076.7|36078.2|36058.2|36096.7|36076.7|36065|36045|78
1660125600000|2022-08-10 10:00:00|36082.5|36062.5|36082.5|36062.5|36085.7|36065.7|36071.7|36051.7|59
1660125900000|2022-08-10 10:05:00|36085|36065|36090|36070|36092.5|36072.5|36075|36055|109
1660126200000|2022-08-10 10:10:00|36088.2|36068.2|36097.5|36077.5|36103.2|36083.2|36088.2|36068.2|85
1660126500000|2022-08-10 10:15:00|36095.7|36075.7|36087.5|36067.5|36110.7|36090.7|36086.8|36066.8|87
1660126800000|2022-08-10 10:20:00|36085.7|36065.7|36092.5|36072.5|36095|36075|36075|36055|49
1660127100000|2022-08-10 10:25:00|36095|36075|36093.3|36073.3|36100|36080|36082.5|36062.5|129
1660127400000|2022-08-10 10:30:00|36092.5|36072.5|36060|36040|36092.5|36072.5|36050|36030|64
1660127700000|2022-08-10 10:35:00|36059.3|36039.3|36044.3|36024.3|36060|36040|36044.3|36024.3|48
1660128000000|2022-08-10 10:40:00|36043.6|36023.6|36047.5|36027.5|36060|36040|36041.8|36021.8|62
1660128300000|2022-08-10 10:45:00|36048.3|36028.3|36060.1|36040.1|36077.5|36057.5|36045|36025|50
1660128600000|2022-08-10 10:50:00|36059.3|36039.3|36084.3|36064.3|36084.3|36064.3|36055.1|36035.1|31
1660128900000|2022-08-10 10:55:00|36082.6|36062.6|36095.1|36075.1|36102.6|36082.6|36082.6|36062.6|64
1660129200000|2022-08-10 11:00:00|36094.3|36074.3|36067.6|36047.6|36098.3|36078.3|36048.3|36028.3|78
1660129500000|2022-08-10 11:05:00|36069.3|36049.3|36086.8|36066.8|36086.8|36066.8|36063.3|36043.3|30
1660129800000|2022-08-10 11:10:00|36085.1|36065.1|36070.1|36050.1|36087.6|36067.6|36061.9|36041.9|48
1660130100000|2022-08-10 11:15:00|36069.4|36049.4|36066.9|36046.9|36093.3|36073.3|36055.1|36035.1|71
1660130400000|2022-08-10 11:20:00|36065.1|36045.1|36044.4|36024.4|36075.1|36055.1|36041.1|36021.1|119
1660130700000|2022-08-10 11:25:00|36043.6|36023.6|36066.9|36046.9|36080.1|36060.1|36037.6|36017.6|90
1660131000000|2022-08-10 11:30:00|36067.6|36047.6|36122.6|36102.6|36122.6|36102.6|36066.9|36046.9|201
1660131300000|2022-08-10 11:35:00|36117.6|36097.6|36070.1|36050.1|36120.1|36100.1|36058.7|36038.7|217
1660131600000|2022-08-10 11:40:00|36067.6|36047.6|36107.6|36087.6|36110.9|36090.9|36067.6|36047.6|130
1660131900000|2022-08-10 11:45:00|36106.9|36086.9|36107.6|36087.6|36112.6|36092.6|36090.1|36070.1|81
1660132200000|2022-08-10 11:50:00|36110.1|36090.1|36111.9|36091.9|36121.9|36101.9|36072.6|36052.6|151
1660132500000|2022-08-10 11:55:00|36112.6|36092.6|36105.1|36085.1|36120.1|36100.1|36100.1|36080.1|127
1660132800000|2022-08-10 12:00:00|36104.4|36084.4|36155.2|36135.2|36157.7|36137.7|36102.6|36082.6|272
1660133100000|2022-08-10 12:05:00|36156.9|36136.9|36170.2|36150.2|36197.7|36177.7|36154.1|36134.1|419
1660133400000|2022-08-10 12:10:00|36172.7|36152.7|36187.7|36167.7|36212.7|36192.7|36166.9|36146.9|318
1660133700000|2022-08-10 12:15:00|36186.9|36166.9|36077.7|36057.7|36187.7|36167.7|36077.7|36057.7|257
1660134000000|2022-08-10 12:20:00|36076.9|36056.9|36102|36082|36111.2|36091.2|36076.9|36056.9|454
1660134300000|2022-08-10 12:25:00|36101.2|36081.2|36108.7|36088.7|36140.5|36120.5|36100.5|36080.5|225
1660134600000|2022-08-10 12:30:00|36114.9|36094.9|36438.9|36418.9|36578.4|36558.4|36114.9|36094.9|2120
1660134900000|2022-08-10 12:35:00|36443.9|36423.9|36551.4|36531.4|36553.9|36533.9|36437.8|36417.8|729
1660135200000|2022-08-10 12:40:00|36553.1|36533.1|36582.1|36562.1|36640.3|36620.3|36553.1|36533.1|1475
1660135500000|2022-08-10 12:45:00|36581.4|36561.4|36645.6|36625.6|36660.6|36640.6|36549.6|36529.6|805
1660135800000|2022-08-10 12:50:00|36643.1|36623.1|36568.1|36548.1|36645.6|36625.6|36549.9|36529.9|527
1660136100000|2022-08-10 12:55:00|36566.4|36546.4|36546.7|36526.7|36591.7|36571.7|36494.2|36474.2|627
1660136400000|2022-08-10 13:00:00|36547.4|36527.4|36598.9|36578.9|36644.2|36624.2|36543.2|36523.2|1090
1660136700000|2022-08-10 13:05:00|36596.4|36576.4|36612.9|36592.9|36653.9|36633.9|36578.9|36558.9|655
1660137000000|2022-08-10 13:10:00|36612.1|36592.1|36537.4|36517.4|36612.9|36592.9|36498.2|36478.2|707
1660137300000|2022-08-10 13:15:00|36536.7|36516.7|36551.4|36531.4|36560.7|36540.7|36493.2|36473.2|509
1660137600000|2022-08-10 13:20:00|36550.7|36530.7|36480.7|36460.7|36553.2|36533.2|36460.7|36440.7|604
1660137900000|2022-08-10 13:25:00|36480|36460|36506.4|36486.4|36545.7|36525.7|36478.2|36458.2|390
1660138200000|2022-08-10 13:30:00|36508.2|36488.2|36438.5|36418.5|36508.9|36488.9|36408.2|36388.2|577
1660138500000|2022-08-10 13:35:00|36437.5|36417.5|36411.7|36391.7|36449.2|36429.2|36400|36380|416
1660138800000|2022-08-10 13:40:00|36414.2|36394.2|36479.3|36459.3|36504.3|36484.3|36414.2|36394.2|509
1660139100000|2022-08-10 13:45:00|36481|36461|36507.2|36487.2|36535.7|36515.7|36481|36461|687
1660139400000|2022-08-10 13:50:00|36509|36489|36477.2|36457.2|36529|36509|36469.7|36449.7|695
1660139700000|2022-08-10 13:55:00|36477.9|36457.9|36492.9|36472.9|36502.2|36482.2|36452.9|36432.9|485
1660140000000|2022-08-10 14:00:00|36493.7|36473.7|36504.4|36484.4|36529.4|36509.4|36477.2|36457.2|572
1660140300000|2022-08-10 14:05:00|36506.2|36486.2|36514.4|36494.4|36523.7|36503.7|36481.2|36461.2|250
1660140600000|2022-08-10 14:10:00|36515.1|36495.1|36414.4|36394.4|36523.7|36503.7|36414.4|36394.4|784
1660140900000|2022-08-10 14:15:00|36415.1|36395.1|36452.6|36432.6|36483.4|36463.4|36415.1|36395.1|728
1660141200000|2022-08-10 14:20:00|36450.9|36430.9|36448.7|36428.7|36483|36463|36394.4|36374.4|820
1660141500000|2022-08-10 14:25:00|36446.2|36426.2|36489.4|36469.4|36500.1|36480.1|36438.7|36418.7|376
1660141800000|2022-08-10 14:30:00|36487.6|36467.6|36572.6|36552.6|36585.9|36565.9|36472.6|36452.6|814
1660142100000|2022-08-10 14:35:00|36575.1|36555.1|36592.7|36572.7|36610.2|36590.2|36535.9|36515.9|472
1660142400000|2022-08-10 14:40:00|36591.9|36571.9|36550.2|36530.2|36605.2|36585.2|36540.2|36520.2|374
1660142700000|2022-08-10 14:45:00|36550.9|36530.9|36549.4|36529.4|36578.7|36558.7|36521.2|36501.2|800
1660143000000|2022-08-10 14:50:00|36550.2|36530.2|36554.8|36534.8|36569.8|36549.8|36523.7|36503.7|414
1660143300000|2022-08-10 14:55:00|36557.3|36537.3|36579.8|36559.8|36586.5|36566.5|36554.8|36534.8|254
1660143600000|2022-08-10 15:00:00|36580.5|36560.5|36602.3|36582.3|36616.5|36596.5|36579.8|36559.8|829
1660143900000|2022-08-10 15:05:00|36604|36584|36571.6|36551.6|36616.5|36596.5|36556.5|36536.5|335
1660144200000|2022-08-10 15:10:00|36572.3|36552.3|36557.3|36537.3|36577.3|36557.3|36523|36503|283
1660144500000|2022-08-10 15:15:00|36558|36538|36534.8|36514.8|36567.3|36547.3|36507.3|36487.3|314
1660144800000|2022-08-10 15:20:00|36534.1|36514.1|36598|36578|36599.8|36579.8|36534.1|36514.1|341
1660145100000|2022-08-10 15:25:00|36597.3|36577.3|36577.3|36557.3|36600.5|36580.5|36564.1|36544.1|239
1660145400000|2022-08-10 15:30:00|36576.6|36556.6|36570.9|36550.9|36606.6|36586.6|36569.1|36549.1|219
1660145700000|2022-08-10 15:35:00|36568.4|36548.4|36556.9|36536.9|36575.9|36555.9|36541.9|36521.9|353
1660146000000|2022-08-10 15:40:00|36555.1|36535.1|36590.9|36570.9|36597.6|36577.6|36555.1|36535.1|199
1660146300000|2022-08-10 15:45:00|36588.4|36568.4|36605.2|36585.2|36609.4|36589.4|36559.4|36539.4|400
1660146600000|2022-08-10 15:50:00|36605.9|36585.9|36575.2|36555.2|36615.9|36595.9|36549.4|36529.4|395
1660146900000|2022-08-10 15:55:00|36575.9|36555.9|36554.4|36534.4|36585.9|36565.9|36552.7|36532.7|227
1660147200000|2022-08-10 16:00:00|36547.7|36527.7|36557.3|36537.3|36557.3|36537.3|36520.9|36500.9|245
1660147500000|2022-08-10 16:05:00|36556.6|36536.6|36572.7|36552.7|36579.1|36559.1|36555.2|36535.2|177
1660147800000|2022-08-10 16:10:00|36573.4|36553.4|36590.2|36570.2|36603.4|36583.4|36567.7|36547.7|313
1660148100000|2022-08-10 16:15:00|36590.9|36570.9|36586.6|36566.6|36595.9|36575.9|36583.4|36563.4|277
1660148400000|2022-08-10 16:20:00|36585.9|36565.9|36579.9|36559.9|36596.6|36576.6|36569.5|36549.5|175
1660148700000|2022-08-10 16:25:00|36579.1|36559.1|36604.2|36584.2|36604.2|36584.2|36578.4|36558.4|178
1660149000000|2022-08-10 16:30:00|36604.9|36584.9|36589.9|36569.9|36609.6|36589.6|36589.2|36569.2|441
1660149300000|2022-08-10 16:35:00|36590.6|36570.6|36614.2|36594.2|36617.4|36597.4|36590.6|36570.6|228
1660149600000|2022-08-10 16:40:00|36612.4|36592.4|36590.9|36570.9|36615.6|36595.6|36584.2|36564.2|170
1660149900000|2022-08-10 16:45:00|36589.2|36569.2|36547.4|36527.4|36589.9|36569.9|36547.4|36527.4|203
1660150200000|2022-08-10 16:50:00|36548.1|36528.1|36570.6|36550.6|36572.4|36552.4|36548.1|36528.1|196
1660150500000|2022-08-10 16:55:00|36572.4|36552.4|36592.4|36572.4|36599.9|36579.9|36542.4|36522.4|2017
1660150800000|2022-08-10 17:00:00|36594.2|36574.2|36542.4|36522.4|36595.6|36575.6|36524.2|36504.2|904
1660151100000|2022-08-10 17:05:00|36543.1|36523.1|36587.4|36567.4|36587.4|36567.4|36542.4|36522.4|111
1660151400000|2022-08-10 17:10:00|36583.2|36563.2|36569.9|36549.9|36594.9|36574.9|36569.9|36549.9|80
1660151700000|2022-08-10 17:15:00|36569.2|36549.2|36564.2|36544.2|36576.7|36556.7|36559.9|36539.9|51
1660152000000|2022-08-10 17:20:00|36562.4|36542.4|36567.4|36547.4|36573.2|36553.2|36557.4|36537.4|58
1660152300000|2022-08-10 17:25:00|36568.2|36548.2|36537.5|36517.5|36568.2|36548.2|36537.5|36517.5|50
1660152600000|2022-08-10 17:30:00|36535|36515|36537.5|36517.5|36547.5|36527.5|36532.5|36512.5|44
1660152900000|2022-08-10 17:35:00|36538.2|36518.2|36554.2|36534.2|36555|36535|36538.2|36518.2|52
1660153200000|2022-08-10 17:40:00|36552.5|36532.5|36577.5|36557.5|36578.2|36558.2|36552.5|36532.5|47
1660153500000|2022-08-10 17:45:00|36580.7|36560.7|36582.5|36562.5|36587.5|36567.5|36573.2|36553.2|120
1660153800000|2022-08-10 17:50:00|36579.3|36559.3|36570|36550|36593.2|36573.2|36561.8|36541.8|94
1660154100000|2022-08-10 17:55:00|36567.5|36547.5|36535|36515|36567.5|36547.5|36530|36510|138
1660154400000|2022-08-10 18:00:00|36534.3|36514.3|36535.7|36515.7|36542.5|36522.5|36525|36505|46
1660154700000|2022-08-10 18:05:00|36537.5|36517.5|36512.5|36492.5|36547.5|36527.5|36512.5|36492.5|47
1660155000000|2022-08-10 18:10:00|36513.2|36493.2|36511.8|36491.8|36520|36500|36505|36485|74
1660155300000|2022-08-10 18:15:00|36511.1|36491.1|36485|36465|36520|36500|36477.5|36457.5|67
1660155600000|2022-08-10 18:20:00|36485.7|36465.7|36487.5|36467.5|36506.5|36486.5|36485.7|36465.7|44
1660155900000|2022-08-10 18:25:00|36489|36469|36455|36435|36495|36475|36452.5|36432.5|53
1660156200000|2022-08-10 18:30:00|36454.3|36434.3|36452.5|36432.5|36477.5|36457.5|36452.5|36432.5|45
1660156500000|2022-08-10 18:35:00|36451.8|36431.8|36450|36430|36460|36440|36447.5|36427.5|82
1660156800000|2022-08-10 18:40:00|36449.3|36429.3|36453.3|36433.3|36455.8|36435.8|36447.5|36427.5|38
1660157100000|2022-08-10 18:45:00|36452.5|36432.5|36412.6|36392.6|36453.3|36433.3|36412.6|36392.6|46
1660157400000|2022-08-10 18:50:00|36410.8|36390.8|36412.6|36392.6|36422.6|36402.6|36405.1|36385.1|49
1660157700000|2022-08-10 18:55:00|36410.8|36390.8|36415.8|36395.8|36415.8|36395.8|36407.6|36387.6|43
1660158000000|2022-08-10 19:00:00|36414|36394|36429.3|36409.3|36432.6|36412.6|36410.1|36390.1|49
1660158300000|2022-08-10 19:05:00|36429.4|36409.4|36422.6|36402.6|36429.4|36409.4|36405.1|36385.1|59
1660158600000|2022-08-10 19:10:00|36425.1|36405.1|36427.6|36407.6|36430.1|36410.1|36421.9|36401.9|33
1660158900000|2022-08-10 19:15:00|36429.4|36409.4|36426.1|36406.1|36429.4|36409.4|36422.6|36402.6|31
1660159200000|2022-08-10 19:20:00|36422.6|36402.6|36417.6|36397.6|36432.6|36412.6|36417.6|36397.6|26
1660159500000|2022-08-10 19:25:00|36416.9|36396.9|36396.9|36376.9|36416.9|36396.9|36390.1|36370.1|122
1660159800000|2022-08-10 19:30:00|36397.6|36377.6|36402.6|36382.6|36402.6|36382.6|36396.9|36376.9|13
1660160100000|2022-08-10 19:35:00|36405.1|36385.1|36421.2|36401.2|36423.7|36403.7|36405.1|36385.1|166
1660160400000|2022-08-10 19:40:00|36419.7|36399.7|36428.7|36408.7|36436.9|36416.9|36406.9|36386.9|47
1660160700000|2022-08-10 19:45:00|36431.2|36411.2|36443.7|36423.7|36456.2|36436.2|36421.9|36401.9|59
1660161000000|2022-08-10 19:50:00|36441.9|36421.9|36460.5|36440.5|36461.2|36441.2|36441.2|36421.2|74
1660161300000|2022-08-10 19:55:00|36458.7|36438.7|36456.9|36436.9|36471.2|36451.2|36446.2|36426.2|83
1660161600000|2022-08-10 20:00:00|36461.2|36441.2|36466.2|36446.2|36471.2|36451.2|36451.9|36431.9|38
1660161900000|2022-08-10 20:05:00|36463.7|36443.7|36461.2|36441.2|36466.2|36446.2|36461.2|36441.2|18
1660162200000|2022-08-10 20:10:00|36466.2|36446.2|36468.7|36448.7|36471.9|36451.9|36466.2|36446.2|21
1660162500000|2022-08-10 20:15:00|36471.2|36451.2|36474.4|36454.4|36474.4|36454.4|36466.2|36446.2|12
1660162800000|2022-08-10 20:20:00|36473.7|36453.7|36471.2|36451.2|36478.7|36458.7|36471.2|36451.2|22
1660163100000|2022-08-10 20:25:00|36469.5|36449.5|36462|36442|36469.5|36449.5|36458.7|36438.7|16
1660163400000|2022-08-10 20:30:00|36461.2|36441.2|36466.2|36446.2|36471.2|36451.2|36458.7|36438.7|12
1660163700000|2022-08-10 20:35:00|36467.7|36447.7|36468.8|36448.8|36473.8|36453.8|36467.7|36447.7|15
1660164000000|2022-08-10 20:40:00|36470.5|36450.5|36471.3|36451.3|36473.8|36453.8|36468.8|36448.8|19
1660164300000|2022-08-10 20:45:00|36469.5|36449.5|36469.5|36449.5|36481.3|36461.3|36461.3|36441.3|64
1660164600000|2022-08-10 20:50:00|36467.7|36447.7|36456.3|36436.3|36470.2|36450.2|36455.2|36435.2|48
1660164900000|2022-08-10 20:55:00|36454.5|36434.5|36457|36437|36467|36447|36452|36432|44
1660168800000|2022-08-10 22:00:00|36457.8|36437.8|36472.8|36452.8|36472.8|36452.8|36433.5|36413.5|41
1660169100000|2022-08-10 22:05:00|36470.3|36450.3|36470.3|36450.3|36475.3|36455.3|36467.8|36447.8|24
1660169400000|2022-08-10 22:10:00|36471|36451|36467.8|36447.8|36472.8|36452.8|36460.3|36440.3|17
1660169700000|2022-08-10 22:15:00|36464.6|36444.6|36468.5|36448.5|36468.5|36448.5|36460.3|36440.3|14
1660170000000|2022-08-10 22:20:00|36467.8|36447.8|36467.8|36447.8|36470.3|36450.3|36457.8|36437.8|16
1660170300000|2022-08-10 22:25:00|36470.3|36450.3|36466|36446|36470.3|36450.3|36465.3|36445.3|15
1660170600000|2022-08-10 22:30:00|36465.3|36445.3|36472.8|36452.8|36477.8|36457.8|36465.3|36445.3|29
1660170900000|2022-08-10 22:35:00|36470.3|36450.3|36475.3|36455.3|36475.3|36455.3|36467.1|36447.1|16
1660171200000|2022-08-10 22:40:00|36476.1|36456.1|36475.3|36455.3|36480.3|36460.3|36470.3|36450.3|20
1660171500000|2022-08-10 22:45:00|36477.8|36457.8|36477.1|36457.1|36477.8|36457.8|36472.8|36452.8|15
1660171800000|2022-08-10 22:50:00|36475.3|36455.3|36488.9|36468.9|36488.9|36468.9|36475.3|36455.3|25
1660172100000|2022-08-10 22:55:00|36486.4|36466.4|36492.1|36472.1|36492.9|36472.9|36484.6|36464.6|20
1660172400000|2022-08-10 23:00:00|36489.6|36469.6|36484.7|36464.7|36494.6|36474.6|36484.6|36464.6|9
1660172700000|2022-08-10 23:05:00|36487.2|36467.2|36482.9|36462.9|36488.9|36468.9|36480.4|36460.4|6
1660173000000|2022-08-10 23:10:00|36483.6|36463.6|36491.5|36471.5|36491.5|36471.5|36483.6|36463.6|11
1660173300000|2022-08-10 23:15:00|36494.7|36474.7|36504|36484|36504.7|36484.7|36494.7|36474.7|23
1660173600000|2022-08-10 23:20:00|36502.2|36482.2|36499|36479|36504.7|36484.7|36494.7|36474.7|20
1660173900000|2022-08-10 23:25:00|36497.2|36477.2|36502.9|36482.9|36504.7|36484.7|36497.2|36477.2|6
1660174200000|2022-08-10 23:30:00|36501.1|36481.1|36495.4|36475.4|36506.1|36486.1|36493.6|36473.6|25
1660174500000|2022-08-10 23:35:00|36496.1|36476.1|36497.9|36477.9|36497.9|36477.9|36493.6|36473.6|6
1660174800000|2022-08-10 23:40:00|36502.9|36482.9|36507.9|36487.9|36509|36489|36502.9|36482.9|31
1660175100000|2022-08-10 23:45:00|36508.6|36488.6|36512.9|36492.9|36515.4|36495.4|36500.4|36480.4|19
1660175400000|2022-08-10 23:50:00|36515.4|36495.4|36522.2|36502.2|36525.4|36505.4|36512.9|36492.9|39
1660175700000|2022-08-10 23:55:00|36521.5|36501.5|36525.4|36505.4|36537.2|36517.2|36517.9|36497.9|35
1660176000000|2022-08-11 00:00:00|36527.9|36507.9|36550.4|36530.4|36554.4|36534.4|36520.4|36500.4|84
1660176300000|2022-08-11 00:05:00|36551.2|36531.2|36529|36509|36559|36539|36529|36509|41
1660176600000|2022-08-11 00:10:00|36526.5|36506.5|36522.2|36502.2|36544|36524|36519.7|36499.7|58
1660176900000|2022-08-11 00:15:00|36524.7|36504.7|36521.5|36501.5|36536.5|36516.5|36510.5|36490.5|43
1660177200000|2022-08-11 00:20:00|36519.7|36499.7|36524|36504|36529.8|36509.8|36514.8|36494.8|55
1660177500000|2022-08-11 00:25:00|36524.8|36504.8|36527.3|36507.3|36534.8|36514.8|36511.5|36491.5|56
1660177800000|2022-08-11 00:30:00|36532.3|36512.3|36516.6|36496.6|36537.3|36517.3|36514.1|36494.1|27
1660178100000|2022-08-11 00:35:00|36515.8|36495.8|36489.8|36469.8|36516.6|36496.6|36484.1|36464.1|75
1660178400000|2022-08-11 00:40:00|36488.4|36468.4|36507.3|36487.3|36509.8|36489.8|36488.4|36468.4|42
1660178700000|2022-08-11 00:45:00|36508|36488|36524.8|36504.8|36528|36508|36507.3|36487.3|54
1660179000000|2022-08-11 00:50:00|36525.5|36505.5|36499.8|36479.8|36527.3|36507.3|36491.9|36471.9|46
1660179300000|2022-08-11 00:55:00|36499.1|36479.1|36497.3|36477.3|36519.1|36499.1|36497.3|36477.3|23
1660179600000|2022-08-11 01:00:00|36496.6|36476.6|36461.6|36441.6|36511.6|36491.6|36459.1|36439.1|201
1660179900000|2022-08-11 01:05:00|36462.3|36442.3|36471.6|36451.6|36499.1|36479.1|36454.1|36434.1|84
1660180200000|2022-08-11 01:10:00|36474.1|36454.1|36441.6|36421.6|36484.1|36464.1|36439.1|36419.1|88
1660180500000|2022-08-11 01:15:00|36439.1|36419.1|36479.1|36459.1|36499.1|36479.1|36434.1|36414.1|125
1660180800000|2022-08-11 01:20:00|36481.6|36461.6|36561.6|36541.6|36561.6|36541.6|36479.1|36459.1|108
1660181100000|2022-08-11 01:25:00|36563.4|36543.4|36536.6|36516.6|36574.1|36554.1|36521.6|36501.6|108
1660181400000|2022-08-11 01:30:00|36537.3|36517.3|36484.1|36464.1|36547.3|36527.3|36475.6|36455.6|122
1660181700000|2022-08-11 01:35:00|36486.6|36466.6|36544.1|36524.1|36544.1|36524.1|36484.1|36464.1|90
1660182000000|2022-08-11 01:40:00|36543.4|36523.4|36607.4|36587.4|36628.4|36608.4|36530.9|36510.9|227
1660182300000|2022-08-11 01:45:00|36609.1|36589.1|36641.7|36621.7|36659.2|36639.2|36604.9|36584.9|166
1660182600000|2022-08-11 01:50:00|36642.4|36622.4|36594.2|36574.2|36646.7|36626.7|36580.9|36560.9|107
1660182900000|2022-08-11 01:55:00|36593.5|36573.5|36606.7|36586.7|36614.2|36594.2|36571.7|36551.7|65
1660183200000|2022-08-11 02:00:00|36607.4|36587.4|36569.2|36549.2|36638.5|36618.5|36569.2|36549.2|147
1660183500000|2022-08-11 02:05:00|36569.9|36549.9|36534.2|36514.2|36571|36551|36511.7|36491.7|122
1660183800000|2022-08-11 02:10:00|36533.5|36513.5|36551.7|36531.7|36569.2|36549.2|36529.2|36509.2|43
1660184100000|2022-08-11 02:15:00|36551|36531|36569.2|36549.2|36574.2|36554.2|36544.2|36524.2|15
1660184400000|2022-08-11 02:20:00|36569.9|36549.9|36571.7|36551.7|36582.4|36562.4|36561.7|36541.7|30
1660184700000|2022-08-11 02:25:00|36569.2|36549.2|36569.2|36549.2|36584.2|36564.2|36564.2|36544.2|35
1660185000000|2022-08-11 02:30:00|36569.9|36549.9|36534.2|36514.2|36576|36556|36529.2|36509.2|107
1660185300000|2022-08-11 02:35:00|36531|36511|36509.2|36489.2|36534.2|36514.2|36502.8|36482.8|79
1660185600000|2022-08-11 02:40:00|36508.5|36488.5|36446|36426|36509.2|36489.2|36446|36426|143
1660185900000|2022-08-11 02:45:00|36443.5|36423.5|36468.5|36448.5|36484.2|36464.2|36443.5|36423.5|100
1660186200000|2022-08-11 02:50:00|36471|36451|36509.2|36489.2|36514.2|36494.2|36467.8|36447.8|72
1660186500000|2022-08-11 02:55:00|36508.5|36488.5|36545|36525|36545|36525|36504.2|36484.2|51
1660186800000|2022-08-11 03:00:00|36547.5|36527.5|36581.8|36561.8|36594.2|36574.2|36546.7|36526.7|118
1660187100000|2022-08-11 03:05:00|36583.5|36563.5|36647.5|36627.5|36661.8|36641.8|36581.8|36561.8|136
1660187400000|2022-08-11 03:10:00|36651|36631|36621.8|36601.8|36652.5|36632.5|36609.3|36589.3|75
1660187700000|2022-08-11 03:15:00|36622.5|36602.5|36648.6|36628.6|36675|36655|36619.3|36599.3|171
1660188000000|2022-08-11 03:20:00|36647.9|36627.9|36656.8|36636.8|36664.3|36644.3|36639.3|36619.3|66
1660188300000|2022-08-11 03:25:00|36659.3|36639.3|36671.8|36651.8|36679.3|36659.3|36644.3|36624.3|123
1660188600000|2022-08-11 03:30:00|36669.3|36649.3|36636.8|36616.8|36669.3|36649.3|36631.8|36611.8|94
1660188900000|2022-08-11 03:35:00|36638.6|36618.6|36647.5|36627.5|36657.5|36637.5|36633.6|36613.6|46
1660189200000|2022-08-11 03:40:00|36646.8|36626.8|36646.8|36626.8|36654.3|36634.3|36644.3|36624.3|21
1660189500000|2022-08-11 03:45:00|36644.3|36624.3|36639.3|36619.3|36644.3|36624.3|36629.3|36609.3|20
1660189800000|2022-08-11 03:50:00|36636.8|36616.8|36634.3|36614.3|36639.3|36619.3|36629.3|36609.3|17
1660190100000|2022-08-11 03:55:00|36635|36615|36635|36615|36641.1|36621.1|36629.3|36609.3|13
1660190400000|2022-08-11 04:00:00|36636.8|36616.8|36636.8|36616.8|36644.3|36624.3|36634.3|36614.3|12
1660190700000|2022-08-11 04:05:00|36634.3|36614.3|36637.9|36617.9|36646.8|36626.8|36631.8|36611.8|21
1660191000000|2022-08-11 04:10:00|36641.1|36621.1|36646.8|36626.8|36649.3|36629.3|36641.1|36621.1|14
1660191300000|2022-08-11 04:15:00|36644.3|36624.3|36641.8|36621.8|36646.8|36626.8|36636.8|36616.8|14
1660191600000|2022-08-11 04:20:00|36642.6|36622.6|36628.6|36608.6|36644.4|36624.4|36626.1|36606.1|17
1660191900000|2022-08-11 04:25:00|36626.1|36606.1|36614.4|36594.4|36631.2|36611.2|36609.4|36589.4|39
1660192200000|2022-08-11 04:30:00|36616.2|36596.2|36599.4|36579.4|36616.2|36596.2|36596.9|36576.9|76
1660192500000|2022-08-11 04:35:00|36600.1|36580.1|36596.9|36576.9|36606.9|36586.9|36596.9|36576.9|26
1660192800000|2022-08-11 04:40:00|36599.4|36579.4|36583.7|36563.7|36599.4|36579.4|36583.7|36563.7|24
1660193100000|2022-08-11 04:45:00|36583|36563|36571.9|36551.9|36583|36563|36568.7|36548.7|67
1660193400000|2022-08-11 04:50:00|36569.4|36549.4|36581.9|36561.9|36582.6|36562.6|36568.7|36548.7|25
1660193700000|2022-08-11 04:55:00|36579.4|36559.4|36569.4|36549.4|36586.9|36566.9|36569.4|36549.4|25
1660194000000|2022-08-11 05:00:00|36571.9|36551.9|36560.1|36540.1|36579.4|36559.4|36559.4|36539.4|55
1660194300000|2022-08-11 05:05:00|36561.9|36541.9|36578.7|36558.7|36591.2|36571.2|36561.9|36541.9|40
1660194600000|2022-08-11 05:10:00|36579.4|36559.4|36564.4|36544.4|36584.4|36564.4|36556.9|36536.9|44
1660194900000|2022-08-11 05:15:00|36561.9|36541.9|36549.4|36529.4|36561.9|36541.9|36534.4|36514.4|67
1660195200000|2022-08-11 05:20:00|36546.9|36526.9|36567.6|36547.6|36567.6|36547.6|36531.9|36511.9|48
1660195500000|2022-08-11 05:25:00|36566.9|36546.9|36591.9|36571.9|36597.6|36577.6|36560.1|36540.1|62
1660195800000|2022-08-11 05:30:00|36594.4|36574.4|36606.9|36586.9|36611.9|36591.9|36569.4|36549.4|194
1660196100000|2022-08-11 05:35:00|36606.2|36586.2|36674.5|36654.5|36674.5|36654.5|36601.9|36581.9|119
1660196400000|2022-08-11 05:40:00|36673.7|36653.7|36667|36647|36691.3|36671.3|36654.5|36634.5|163
1660196700000|2022-08-11 05:45:00|36667.7|36647.7|36692|36672|36693.8|36673.8|36667|36647|344
1660197000000|2022-08-11 05:50:00|36693.8|36673.8|36722|36702|36737|36717|36676.3|36656.3|409
1660197300000|2022-08-11 05:55:00|36722.7|36702.7|36715.2|36695.2|36737|36717|36694.5|36674.5|162
1660197600000|2022-08-11 06:00:00|36717.7|36697.7|36692.7|36672.7|36732.7|36712.7|36652.7|36632.7|229
1660197900000|2022-08-11 06:05:00|36692|36672|36717|36697|36738.8|36718.8|36682|36662|144
1660198200000|2022-08-11 06:10:00|36718.8|36698.8|36714.5|36694.5|36735.2|36715.2|36699.5|36679.5|167
1660198500000|2022-08-11 06:15:00|36717|36697|36829.5|36809.5|36829.5|36809.5|36703.4|36683.4|368
1660198800000|2022-08-11 06:20:00|36827|36807|36845.9|36825.9|36868.4|36848.4|36798.4|36778.4|291
1660199100000|2022-08-11 06:25:00|36841.6|36821.6|36855.9|36835.9|36880.9|36860.9|36830.9|36810.9|187
1660199400000|2022-08-11 06:30:00|36856.6|36836.6|36882.7|36862.7|36933.4|36913.4|36856.6|36836.6|262
1660199700000|2022-08-11 06:35:00|36880.9|36860.9|36920.9|36900.9|36925.9|36905.9|36862.7|36842.7|212
1660200000000|2022-08-11 06:40:00|36915.9|36895.9|36920.9|36900.9|36950.9|36930.9|36904.1|36884.1|285
1660200300000|2022-08-11 06:45:00|36918.4|36898.4|36920.9|36900.9|36925.5|36905.5|36878.4|36858.4|172
1660200600000|2022-08-11 06:50:00|36924.1|36904.1|36921|36901|36950.9|36930.9|36915.9|36895.9|137
1660200900000|2022-08-11 06:55:00|36920.3|36900.3|36881|36861|36921|36901|36871|36851|104
1660201200000|2022-08-11 07:00:00|36878.5|36858.5|36818.5|36798.5|36906|36886|36815.3|36795.3|225
1660201500000|2022-08-11 07:05:00|36817.8|36797.8|36826|36806|36826|36806|36806|36786|102
1660201800000|2022-08-11 07:10:00|36824.2|36804.2|36942.8|36922.8|36948.5|36928.5|36824.2|36804.2|326
1660202100000|2022-08-11 07:15:00|36942.1|36922.1|37016.7|36996.7|37017.8|36997.8|36906|36886|229
1660202400000|2022-08-11 07:20:00|37017.4|36997.4|37006|36986|37041|37021|37006|36986|151
1660202700000|2022-08-11 07:25:00|37005.3|36985.3|37011|36991|37026|37006|36996|36976|123
1660203000000|2022-08-11 07:30:00|37008.5|36988.5|36996|36976|37021|37001|36986|36966|141
1660203300000|2022-08-11 07:35:00|36995.3|36975.3|37001|36981|37001|36981|36986|36966|95
1660203600000|2022-08-11 07:40:00|36998.5|36978.5|37014.6|36994.6|37022.1|37002.1|36990.3|36970.3|626
1660203900000|2022-08-11 07:45:00|37012.8|36992.8|36994.6|36974.6|37043.9|37023.9|36978.9|36958.9|126
1660204200000|2022-08-11 07:50:00|36991.4|36971.4|36977.1|36957.1|36994.6|36974.6|36961.4|36941.4|84
1660204500000|2022-08-11 07:55:00|36976.4|36956.4|36947.1|36927.1|36985.3|36965.3|36939.6|36919.6|90
1660204800000|2022-08-11 08:00:00|36949.6|36929.6|36827.8|36807.8|36949.6|36929.6|36814.6|36794.6|412
1660205100000|2022-08-11 08:05:00|36829.6|36809.6|36861.4|36841.4|36872.8|36852.8|36815.7|36795.7|142
1660205400000|2022-08-11 08:10:00|36862.1|36842.1|36857.2|36837.2|36863.9|36843.9|36819.6|36799.6|117
1660205700000|2022-08-11 08:15:00|36854.7|36834.7|36814.7|36794.7|36854.7|36834.7|36814|36794|110
1660206000000|2022-08-11 08:20:00|36814|36794|36794|36774|36826.5|36806.5|36787.2|36767.2|124
1660206300000|2022-08-11 08:25:00|36794.7|36774.7|36752.2|36732.2|36799.7|36779.7|36749.7|36729.7|196
1660206600000|2022-08-11 08:30:00|36756.5|36736.5|36802.2|36782.2|36806.5|36786.5|36744.7|36724.7|111
1660206900000|2022-08-11 08:35:00|36802.9|36782.9|36824.7|36804.7|36849|36829|36802.9|36782.9|144
1660207200000|2022-08-11 08:40:00|36826.5|36806.5|36846.5|36826.5|36846.5|36826.5|36804.7|36784.7|95
1660207500000|2022-08-11 08:45:00|36848.3|36828.3|36779.7|36759.7|36848.3|36828.3|36779|36759|97
1660207800000|2022-08-11 08:50:00|36779|36759|36819.7|36799.7|36819.7|36799.7|36774|36754|84
1660208100000|2022-08-11 08:55:00|36821.5|36801.5|36887.2|36867.2|36910.4|36890.4|36819|36799|117
1660208400000|2022-08-11 09:00:00|36886.5|36866.5|36877.2|36857.2|36894.7|36874.7|36861.5|36841.5|75
1660208700000|2022-08-11 09:05:00|36875.8|36855.8|36812.2|36792.2|36883.3|36863.3|36812.2|36792.2|77
1660209000000|2022-08-11 09:10:00|36811.5|36791.5|36814.7|36794.7|36829|36809|36809.7|36789.7|72
1660209300000|2022-08-11 09:15:00|36815.4|36795.4|36822.2|36802.2|36822.2|36802.2|36787.2|36767.2|80
1660209600000|2022-08-11 09:20:00|36822.9|36802.9|36822.9|36802.9|36827.2|36807.2|36806.5|36786.5|40
1660209900000|2022-08-11 09:25:00|36824.7|36804.7|36834.7|36814.7|36835.4|36815.4|36809.7|36789.7|77
1660210200000|2022-08-11 09:30:00|36832.2|36812.2|36867.3|36847.3|36872.3|36852.3|36829.1|36809.1|89
1660210500000|2022-08-11 09:35:00|36869.8|36849.8|36861.6|36841.6|36904.8|36884.8|36859.8|36839.8|131
1660210800000|2022-08-11 09:40:00|36862.3|36842.3|36869.8|36849.8|36869.8|36849.8|36814.8|36794.8|98
1660211100000|2022-08-11 09:45:00|36874.8|36854.8|36904.8|36884.8|36914.1|36894.1|36857.3|36837.3|53
1660211400000|2022-08-11 09:50:00|36909.1|36889.1|36932.3|36912.3|36939.8|36919.8|36909.1|36889.1|92
1660211700000|2022-08-11 09:55:00|36933|36913|36905.5|36885.5|36937.3|36917.3|36902.3|36882.3|99
1660212000000|2022-08-11 10:00:00|36909.8|36889.8|36854.8|36834.8|36913|36893|36842.3|36822.3|113
1660212300000|2022-08-11 10:05:00|36854.1|36834.1|36885.5|36865.5|36903|36883|36852.3|36832.3|145
1660212600000|2022-08-11 10:10:00|36884.8|36864.8|36907.3|36887.3|36909.8|36889.8|36864.8|36844.8|81
1660212900000|2022-08-11 10:15:00|36908|36888|36904.1|36884.1|36914.1|36894.1|36893|36873|63
1660213200000|2022-08-11 10:20:00|36902.3|36882.3|36888.4|36868.4|36902.3|36882.3|36879.8|36859.8|81
1660213500000|2022-08-11 10:25:00|36886.6|36866.6|36904.8|36884.8|36904.8|36884.8|36861.6|36841.6|57
1660213800000|2022-08-11 10:30:00|36902.3|36882.3|36929.4|36909.4|36936.2|36916.2|36896.6|36876.6|105
1660214100000|2022-08-11 10:35:00|36931.2|36911.2|36926.2|36906.2|36933.7|36913.7|36915.5|36895.5|58
1660214400000|2022-08-11 10:40:00|36924.4|36904.4|36906.2|36886.2|36951.2|36931.2|36898|36878|97
1660214700000|2022-08-11 10:45:00|36908|36888|36911.2|36891.2|36925.1|36905.1|36903|36883|55
1660215000000|2022-08-11 10:50:00|36910.5|36890.5|36908.1|36888.1|36914.4|36894.4|36893.1|36873.1|56
1660215300000|2022-08-11 10:55:00|36908.7|36888.7|36908.8|36888.8|36926.3|36906.3|36903.7|36883.7|47
1660215600000|2022-08-11 11:00:00|36908.1|36888.1|36938.8|36918.8|36943.8|36923.8|36906.3|36886.3|77
1660215900000|2022-08-11 11:05:00|36939.5|36919.5|36958.8|36938.8|36963.1|36943.1|36938.8|36918.8|69
1660216200000|2022-08-11 11:10:00|36956.3|36936.3|36946.3|36926.3|36959.5|36939.5|36941.3|36921.3|80
1660216500000|2022-08-11 11:15:00|36949.5|36929.5|36956.3|36936.3|36956.3|36936.3|36943.8|36923.8|68
1660216800000|2022-08-11 11:20:00|36957|36937|36924.5|36904.5|36957|36937|36918.8|36898.8|103
1660217100000|2022-08-11 11:25:00|36925.2|36905.2|36971.3|36951.3|36976.3|36956.3|36925.2|36905.2|82
1660217400000|2022-08-11 11:30:00|36975.6|36955.6|36908.1|36888.1|36976.3|36956.3|36898.8|36878.8|179
1660217700000|2022-08-11 11:35:00|36908.8|36888.8|36971.3|36951.3|36978.8|36958.8|36888.8|36868.8|271
1660218000000|2022-08-11 11:40:00|36972.7|36952.7|37051.3|37031.3|37054.5|37034.5|36969.5|36949.5|160
1660218300000|2022-08-11 11:45:00|37048.8|37028.8|37026.3|37006.3|37048.8|37028.8|37011.3|36991.3|136
1660218600000|2022-08-11 11:50:00|37028.1|37008.1|37038.8|37018.8|37038.8|37018.8|37026.3|37006.3|115
1660218900000|2022-08-11 11:55:00|37035.6|37015.6|36985.6|36965.6|37038.8|37018.8|36980.6|36960.6|173
1660219200000|2022-08-11 12:00:00|36983.8|36963.8|37014.5|36994.5|37014.5|36994.5|36978.8|36958.8|205
1660219500000|2022-08-11 12:05:00|37015.2|36995.2|36985.6|36965.6|37017|36997|36981.3|36961.3|150
1660219800000|2022-08-11 12:10:00|36983.8|36963.8|37006.3|36986.3|37036.8|37016.8|36973.2|36953.2|314
1660220100000|2022-08-11 12:15:00|37008.2|36988.2|36978.2|36958.2|37023.9|37003.9|36972|36952|189
1660220400000|2022-08-11 12:20:00|36978.9|36958.9|36841.4|36821.4|36983.2|36963.2|36833.9|36813.9|459
1660220700000|2022-08-11 12:25:00|36846.4|36826.4|36865.7|36845.7|36867.1|36847.1|36835.7|36815.7|157
1660221000000|2022-08-11 12:30:00|36866.4|36846.4|36905.7|36885.7|37013.2|36993.2|36866.4|36846.4|614
1660221300000|2022-08-11 12:35:00|36906.4|36886.4|36961.4|36941.4|36981.4|36961.4|36891.4|36871.4|153
1660221600000|2022-08-11 12:40:00|36963.9|36943.9|36984.6|36964.6|37023.9|37003.9|36963.9|36943.9|171
1660221900000|2022-08-11 12:45:00|36987.1|36967.1|37002.8|36982.8|37069.6|37049.6|36980.3|36960.3|602
1660222200000|2022-08-11 12:50:00|37005.3|36985.3|37000.3|36980.3|37030.3|37010.3|36991|36971|140
1660222500000|2022-08-11 12:55:00|36997.8|36977.8|37032.8|37012.8|37032.8|37012.8|36996|36976|89
1660222800000|2022-08-11 13:00:00|37038.3|37018.3|36978.2|36958.2|37076|37056|36934.6|36914.6|438
1660223100000|2022-08-11 13:05:00|36976.4|36956.4|36915|36895|36983.2|36963.2|36896.4|36876.4|436
1660223400000|2022-08-11 13:10:00|36913.2|36893.2|36868.2|36848.2|36944.6|36924.6|36863.2|36843.2|684
1660223700000|2022-08-11 13:15:00|36863.9|36843.9|36902.5|36882.5|36904.4|36884.4|36847.8|36827.8|336
1660224000000|2022-08-11 13:20:00|36903.2|36883.2|36907.6|36887.6|36915.1|36895.1|36876.9|36856.9|194
1660224300000|2022-08-11 13:25:00|36908.2|36888.2|36940.1|36920.1|36955.1|36935.1|36907.6|36887.6|187
1660224600000|2022-08-11 13:30:00|36939.4|36919.4|36930.1|36910.1|36964.4|36944.4|36907.6|36887.6|374
1660224900000|2022-08-11 13:35:00|36930.8|36910.8|36938.3|36918.3|36981.2|36961.2|36900.1|36880.1|320
1660225200000|2022-08-11 13:40:00|36940.8|36920.8|36972.6|36952.6|36983.3|36963.3|36931.5|36911.5|544
1660225500000|2022-08-11 13:45:00|36973.3|36953.3|36979|36959|36989|36969|36965.1|36945.1|288
1660225800000|2022-08-11 13:50:00|36977.2|36957.2|37072.2|37052.2|37075.4|37055.4|36977.2|36957.2|624
1660226100000|2022-08-11 13:55:00|37071.5|37051.5|37060.4|37040.4|37074|37054|37027.2|37007.2|1390
1660226400000|2022-08-11 14:00:00|37062.2|37042.2|37030.4|37010.4|37075.4|37055.4|37000.4|36980.4|524
1660226700000|2022-08-11 14:05:00|37032.9|37012.9|36997.9|36977.9|37045.4|37025.4|36995.4|36975.4|739
1660227000000|2022-08-11 14:10:00|36999.7|36979.7|37036.8|37016.8|37049.3|37029.3|36971.1|36951.1|712
1660227300000|2022-08-11 14:15:00|37036.1|37016.1|37119.5|37099.5|37158.1|37138.1|37031.8|37011.8|1635
1660227600000|2022-08-11 14:20:00|37120.2|37100.2|37059.3|37039.3|37124.5|37104.5|37046.8|37026.8|688
1660227900000|2022-08-11 14:25:00|37060|37040|37104.3|37084.3|37137.5|37117.5|37055|37035|749
1660228200000|2022-08-11 14:30:00|37103.6|37083.6|37135.7|37115.7|37148.2|37128.2|37093.1|37073.1|349
1660228500000|2022-08-11 14:35:00|37136.3|37116.3|37102.5|37082.5|37141.8|37121.8|37096.8|37076.8|393
1660228800000|2022-08-11 14:40:00|37101.8|37081.8|37103.6|37083.6|37111.1|37091.1|37044.3|37024.3|737
1660229100000|2022-08-11 14:45:00|37105|37085|37155|37135|37155|37135|37100.7|37080.7|584
1660229400000|2022-08-11 14:50:00|37151.8|37131.8|37126.8|37106.8|37151.8|37131.8|37114.3|37094.3|494
1660229700000|2022-08-11 14:55:00|37127.5|37107.5|37114.3|37094.3|37147.5|37127.5|37109.7|37089.7|309
1660230000000|2022-08-11 15:00:00|37115|37095|37101.8|37081.8|37141.8|37121.8|37099.3|37079.3|459
1660230300000|2022-08-11 15:05:00|37102.5|37082.5|37026.8|37006.8|37118.6|37098.6|37021.8|37001.8|609
1660230600000|2022-08-11 15:10:00|37027.5|37007.5|37022.3|37002.3|37033.6|37013.6|36990.4|36970.4|546
1660230900000|2022-08-11 15:15:00|37024.8|37004.8|36970.5|36950.5|37026.1|37006.1|36968|36948|709
1660231200000|2022-08-11 15:20:00|36971.1|36951.1|37013|36993|37020.5|37000.5|36964.8|36944.8|247
1660231500000|2022-08-11 15:25:00|37012.3|36992.3|37034.1|37014.1|37038.4|37018.4|36996.1|36976.1|349
1660231800000|2022-08-11 15:30:00|37034.8|37014.8|37072.3|37052.3|37088|37068|37015.5|36995.5|278
1660232100000|2022-08-11 15:35:00|37070.5|37050.5|37058|37038|37085.5|37065.5|37020.5|37000.5|177
1660232400000|2022-08-11 15:40:00|37057.3|37037.3|37089.1|37069.1|37093|37073|37035.5|37015.5|264
1660232700000|2022-08-11 15:45:00|37086.6|37066.6|37012.3|36992.3|37089.1|37069.1|37009.8|36989.8|287
1660233000000|2022-08-11 15:50:00|37014.1|36994.1|37068.4|37048.4|37074.8|37054.8|37004.1|36984.1|346
1660233300000|2022-08-11 15:55:00|37069.1|37049.1|37060.3|37040.3|37102.8|37082.8|37059.6|37039.6|231
1660233600000|2022-08-11 16:00:00|37059.6|37039.6|37084.1|37064.1|37089.1|37069.1|37055.3|37035.3|292
1660233900000|2022-08-11 16:05:00|37084.8|37064.8|37081.6|37061.6|37090.9|37070.9|37070.9|37050.9|284
1660234200000|2022-08-11 16:10:00|37081|37061|37064.1|37044.1|37084.1|37064.1|37041.6|37021.6|435
1660234500000|2022-08-11 16:15:00|37064.8|37044.8|37069.2|37049.2|37074.2|37054.2|37046|37026|156
1660234800000|2022-08-11 16:20:00|37064.2|37044.2|37059.2|37039.2|37069.8|37049.8|37044.2|37024.2|166
1660235100000|2022-08-11 16:25:00|37059.8|37039.8|37116.9|37096.9|37118|37098|37058.5|37038.5|281
1660235400000|2022-08-11 16:30:00|37118.7|37098.7|37133.3|37113.3|37139|37119|37118.7|37098.7|616
1660235700000|2022-08-11 16:35:00|37131.5|37111.5|37137.2|37117.2|37146.5|37126.5|37126.5|37106.5|312
1660236000000|2022-08-11 16:40:00|37136.5|37116.5|37151.5|37131.5|37163.3|37143.3|37136.5|37116.5|327
1660236300000|2022-08-11 16:45:00|37150.8|37130.8|37113.3|37093.3|37151.5|37131.5|37110.1|37090.1|328
1660236600000|2022-08-11 16:50:00|37112.6|37092.6|37120.1|37100.1|37131.5|37111.5|37111.5|37091.5|322
1660236900000|2022-08-11 16:55:00|37120.8|37100.8|37146.9|37126.9|37156.9|37136.9|37115.8|37095.8|3014
1660237200000|2022-08-11 17:00:00|37143.8|37123.8|37089.9|37069.9|37148.8|37128.8|37075.6|37055.6|962
1660237500000|2022-08-11 17:05:00|37088.1|37068.1|37114.9|37094.9|37125.6|37105.6|37083.1|37063.1|223
1660237800000|2022-08-11 17:10:00|37116.7|37096.7|37137|37117|37148.8|37128.8|37109.9|37089.9|153
1660238100000|2022-08-11 17:15:00|37138.8|37118.8|37130.6|37110.6|37151.3|37131.3|37128.8|37108.8|117
1660238400000|2022-08-11 17:20:00|37129.9|37109.9|37120.6|37100.6|37130.6|37110.6|37112.4|37092.4|217
1660238700000|2022-08-11 17:25:00|37118.8|37098.8|37105.6|37085.6|37133.8|37113.8|37105.6|37085.6|240
1660239000000|2022-08-11 17:30:00|37106.3|37086.3|37088.1|37068.1|37115.6|37095.6|37078.1|37058.1|198
1660239300000|2022-08-11 17:35:00|37088.8|37068.8|37100.6|37080.6|37108.8|37088.8|37088.8|37068.8|117
1660239600000|2022-08-11 17:40:00|37098.1|37078.1|37103.1|37083.1|37115.6|37095.6|37090.6|37070.6|108
1660239900000|2022-08-11 17:45:00|37102.4|37082.4|37100.6|37080.6|37116.3|37096.3|37095.6|37075.6|89
1660240200000|2022-08-11 17:50:00|37102.4|37082.4|37106.3|37086.3|37111.3|37091.3|37098.8|37078.8|84
1660240500000|2022-08-11 17:55:00|37107|37087|37118.8|37098.8|37118.8|37098.8|37093.1|37073.1|74
1660240800000|2022-08-11 18:00:00|37116.3|37096.3|37090.6|37070.6|37116.3|37096.3|37083.8|37063.8|108
1660241100000|2022-08-11 18:05:00|37086.3|37066.3|37083.8|37063.8|37088.1|37068.1|37075.6|37055.6|62
1660241400000|2022-08-11 18:10:00|37088.8|37068.8|37083.8|37063.8|37100.7|37080.7|37078.8|37058.8|60
1660241700000|2022-08-11 18:15:00|37081.3|37061.3|37111.3|37091.3|37111.3|37091.3|37080.7|37060.7|60
1660242000000|2022-08-11 18:20:00|37110.7|37090.7|37095.7|37075.7|37110.7|37090.7|37088.9|37068.9|39
1660242300000|2022-08-11 18:25:00|37093.9|37073.9|37088.9|37068.9|37100.7|37080.7|37085.7|37065.7|60
1660242600000|2022-08-11 18:30:00|37086.4|37066.4|37070.7|37050.7|37087|37067|37055.7|37035.7|102
1660242900000|2022-08-11 18:35:00|37071.4|37051.4|37083.9|37063.9|37083.9|37063.9|37065.7|37045.7|45
1660243200000|2022-08-11 18:40:00|37085.7|37065.7|37027.5|37007.5|37085.7|37065.7|37013.2|36993.2|137
1660243500000|2022-08-11 18:45:00|37029.3|37009.3|37040.7|37020.7|37040.7|37020.7|37015.7|36995.7|80
1660243800000|2022-08-11 18:50:00|37025.7|37005.7|37015.7|36995.7|37030|37010|37013.2|36993.2|58
1660244100000|2022-08-11 18:55:00|37017.5|36997.5|37040.7|37020.7|37055|37035|37017.5|36997.5|63
1660244400000|2022-08-11 19:00:00|37040|37020|36997.5|36977.5|37040|37020|36980.7|36960.7|158
1660244700000|2022-08-11 19:05:00|36995.7|36975.7|36985.7|36965.7|37000.7|36980.7|36945.7|36925.7|143
1660245000000|2022-08-11 19:10:00|36988.9|36968.9|36978.9|36958.9|36997.1|36977.1|36965.7|36945.7|53
1660245300000|2022-08-11 19:15:00|36980.7|36960.7|37010.7|36990.7|37011.4|36991.4|36970.7|36950.7|38
1660245600000|2022-08-11 19:20:00|37010.1|36990.1|37013.2|36993.2|37020.7|37000.7|37005.1|36985.1|22
1660245900000|2022-08-11 19:25:00|37012.6|36992.6|37028.9|37008.9|37028.9|37008.9|37007.6|36987.6|35
1660246200000|2022-08-11 19:30:00|37033.2|37013.2|37025.8|37005.8|37040.8|37020.8|37025.8|37005.8|64
1660246500000|2022-08-11 19:35:00|37020.8|37000.8|37001.4|36981.4|37029.4|37009.4|36998.9|36978.9|44
1660246800000|2022-08-11 19:40:00|37005.8|36985.8|36998.9|36978.9|37018.3|36998.3|36993.3|36973.3|27
1660247100000|2022-08-11 19:45:00|36998.3|36978.3|36986.5|36966.5|37005.8|36985.8|36985.8|36965.8|35
1660247400000|2022-08-11 19:50:00|36987.1|36967.1|36990.8|36970.8|37001.5|36981.5|36985.8|36965.8|23
1660247700000|2022-08-11 19:55:00|36992.1|36972.1|36986.5|36966.5|37000.8|36980.8|36975.8|36955.8|67
1660248000000|2022-08-11 20:00:00|36987.8|36967.8|37025.8|37005.8|37030.8|37010.8|36987.8|36967.8|118
1660248300000|2022-08-11 20:05:00|37025.1|37005.1|37040.8|37020.8|37043.3|37023.3|37023.3|37003.3|36
1660248600000|2022-08-11 20:10:00|37040.1|37020.1|37044|37024|37049|37029|37030.8|37010.8|39
1660248900000|2022-08-11 20:15:00|37045.8|37025.8|37038.3|37018.3|37050.8|37030.8|37035.1|37015.1|31
1660249200000|2022-08-11 20:20:00|37040.8|37020.8|37035.8|37015.8|37040.8|37020.8|37033.3|37013.3|12
1660249500000|2022-08-11 20:25:00|37036.5|37016.5|37041.5|37021.5|37048.3|37028.3|37035.8|37015.8|18
1660249800000|2022-08-11 20:30:00|37040.8|37020.8|37030.8|37010.8|37043.3|37023.3|37030.8|37010.8|16
1660250100000|2022-08-11 20:35:00|37033.3|37013.3|37030.8|37010.8|37035.1|37015.1|37030.8|37010.8|12
1660250400000|2022-08-11 20:40:00|37029|37009|37030.8|37010.8|37030.8|37010.8|37027.7|37007.7|14
1660250700000|2022-08-11 20:45:00|37031.5|37011.5|37033.3|37013.3|37034|37014|37026.5|37006.5|19
1660251000000|2022-08-11 20:50:00|37032.7|37012.7|37030.8|37010.8|37037.7|37017.7|37030.8|37010.8|23
1660251300000|2022-08-11 20:55:00|37030.2|37010.2|37025.9|37005.9|37030.2|37010.2|37015.9|36995.9|55
1660255200000|2022-08-11 22:00:00|36961.5|36941.5|37028.4|37008.4|37030.9|37010.9|36961.5|36941.5|55
1660255500000|2022-08-11 22:05:00|37025.9|37005.9|37025.9|37005.9|37028.4|37008.4|37025.9|37005.9|10
1660255800000|2022-08-11 22:10:00|37025.3|37005.3|37015.9|36995.9|37025.3|37005.3|37013.4|36993.4|17
1660256100000|2022-08-11 22:15:00|37018.4|36998.4|37020.9|37000.9|37023.4|37003.4|37018.4|36998.4|6
1660256400000|2022-08-11 22:20:00|37021|37001|37023.5|37003.5|37023.5|37003.5|37021|37001|0
1660256700000|2022-08-11 22:25:00|37024.1|37004.1|37021|37001|37026|37006|37021|37001|6
1660257000000|2022-08-11 22:30:00|37018.5|36998.5|37006|36986|37021|37001|37006|36986|10
1660257300000|2022-08-11 22:35:00|37008.5|36988.5|37003.5|36983.5|37011.6|36991.6|37003.5|36983.5|7
1660257600000|2022-08-11 22:40:00|37006|36986|36996.7|36976.7|37006|36986|36996|36976|8
1660257900000|2022-08-11 22:45:00|36998.5|36978.5|37003.5|36983.5|37003.5|36983.5|36996|36976|2
1660258200000|2022-08-11 22:50:00|37004.2|36984.2|37008.5|36988.5|37011|36991|37003.5|36983.5|10
1660258500000|2022-08-11 22:55:00|37009.2|36989.2|37023.5|37003.5|37028.5|37008.5|37008.5|36988.5|11
1660258800000|2022-08-11 23:00:00|37025.3|37005.3|37013.5|36993.5|37028.5|37008.5|37013.5|36993.5|5
1660259100000|2022-08-11 23:05:00|37016.7|36996.7|37008.5|36988.5|37018.5|36998.5|37008.5|36988.5|1
1660259400000|2022-08-11 23:10:00|37009.2|36989.2|37008.5|36988.5|37013.5|36993.5|37006|36986|2
1660259700000|2022-08-11 23:15:00|37003.5|36983.5|37015.3|36995.3|37018.5|36998.5|37003.5|36983.5|32
1660260000000|2022-08-11 23:20:00|37013.5|36993.5|37021|37001|37023.5|37003.5|37013.5|36993.5|7
1660260300000|2022-08-11 23:25:00|37022.9|37002.9|37024.2|37004.2|37026.7|37006.7|37021|37001|11
1660260600000|2022-08-11 23:30:00|37022.4|37002.4|37022.9|37002.9|37026|37006|37017.9|36997.9|13
1660260900000|2022-08-11 23:35:00|37023.5|37003.5|37038.5|37018.5|37038.5|37018.5|37020.4|37000.4|52
1660261200000|2022-08-11 23:40:00|37036|37016|37023.6|37003.6|37036|37016|37023.5|37003.5|9
1660261500000|2022-08-11 23:45:00|37026.1|37006.1|37016.1|36996.1|37026.1|37006.1|37013.6|36993.6|9
1660261800000|2022-08-11 23:50:00|37015.4|36995.4|37016.1|36996.1|37016.1|36996.1|37011.7|36991.7|6
1660262100000|2022-08-11 23:55:00|37019.2|36999.2|37026.7|37006.7|37033.6|37013.6|37019.2|36999.2|20
1660262400000|2022-08-12 00:00:00|37028.6|37008.6|37028.6|37008.6|37068.6|37048.6|37023.6|37003.6|159
1660262700000|2022-08-12 00:05:00|37031.1|37011.1|37025.4|37005.4|37046.1|37026.1|37021.1|37001.1|64
1660263000000|2022-08-12 00:10:00|37026.1|37006.1|36999.3|36979.3|37028.6|37008.6|36993.6|36973.6|72
1660263300000|2022-08-12 00:15:00|36997.4|36977.4|37020.4|37000.4|37028.6|37008.6|36997.4|36977.4|40
1660263600000|2022-08-12 00:20:00|37023.6|37003.6|37028.6|37008.6|37031.1|37011.1|37017.4|36997.4|21
1660263900000|2022-08-12 00:25:00|37026.8|37006.8|37016.1|36996.1|37036.1|37016.1|37016.1|36996.1|37
1660264200000|2022-08-12 00:30:00|37018.6|36998.6|36996.8|36976.8|37018.6|36998.6|36993.6|36973.6|37
1660264500000|2022-08-12 00:35:00|36996.1|36976.1|36993.6|36973.6|37006.8|36986.8|36987.9|36967.9|53
1660264800000|2022-08-12 00:40:00|36994.3|36974.3|36991.8|36971.8|36996.8|36976.8|36989.8|36969.8|28
1660265100000|2022-08-12 00:45:00|36989.3|36969.3|36991.8|36971.8|36993.6|36973.6|36978.6|36958.6|39
1660265400000|2022-08-12 00:50:00|36991.1|36971.1|37026.1|37006.1|37036.1|37016.1|36991.1|36971.1|63
1660265700000|2022-08-12 00:55:00|37028.6|37008.6|37055.5|37035.5|37068.6|37048.6|37023.6|37003.6|95
1660266000000|2022-08-12 01:00:00|37056.1|37036.1|36998.6|36978.6|37061.1|37041.1|36961.1|36941.1|200
1660266300000|2022-08-12 01:05:00|36996.1|36976.1|36998.7|36978.7|37026.1|37006.1|36983.6|36963.6|76
1660266600000|2022-08-12 01:10:00|37001.8|36981.8|37003.7|36983.7|37068.7|37048.7|36998|36978|141
1660266900000|2022-08-12 01:15:00|37006.2|36986.2|36959.3|36939.3|37026.8|37006.8|36953.7|36933.7|110
1660267200000|2022-08-12 01:20:00|36960|36940|36953.7|36933.7|36973.7|36953.7|36951.2|36931.2|68
1660267500000|2022-08-12 01:25:00|36956.2|36936.2|37023.7|37003.7|37023.7|37003.7|36951.8|36931.8|90
1660267800000|2022-08-12 01:30:00|37026.8|37006.8|37025.5|37005.5|37035|37015|36993.7|36973.7|81
1660268100000|2022-08-12 01:35:00|37021.9|37001.9|37066.2|37046.2|37066.2|37046.2|37018.7|36998.7|106
1660268400000|2022-08-12 01:40:00|37066.9|37046.9|37003.7|36983.7|37071.9|37051.9|36998.7|36978.7|66
1660268700000|2022-08-12 01:45:00|36999.4|36979.4|36973.7|36953.7|37003.7|36983.7|36973.7|36953.7|56
1660269000000|2022-08-12 01:50:00|36973|36953|36946.2|36926.2|36973|36953|36930.5|36910.5|94
1660269300000|2022-08-12 01:55:00|36945.5|36925.5|36938.7|36918.7|36951.2|36931.2|36926.2|36906.2|133
1660269600000|2022-08-12 02:00:00|36936.2|36916.2|36973.7|36953.7|36988.7|36968.7|36928.7|36908.7|92
1660269900000|2022-08-12 02:05:00|36971.9|36951.9|36966.2|36946.2|36973.7|36953.7|36938.7|36918.7|77
1660270200000|2022-08-12 02:10:00|36961.2|36941.2|36903.7|36883.7|36961.2|36941.2|36894.4|36874.4|119
1660270500000|2022-08-12 02:15:00|36906.2|36886.2|36955.6|36935.6|36956.9|36936.9|36903.7|36883.7|58
1660270800000|2022-08-12 02:20:00|36953.1|36933.1|36931.2|36911.2|36956.9|36936.9|36924.4|36904.4|46
1660271100000|2022-08-12 02:25:00|36930.6|36910.6|36883.7|36863.7|36931.2|36911.2|36880.6|36860.6|89
1660271400000|2022-08-12 02:30:00|36881.9|36861.9|36905.6|36885.6|36921.9|36901.9|36870.6|36850.6|103
1660271700000|2022-08-12 02:35:00|36908.8|36888.8|36901.3|36881.3|36939.4|36919.4|36896.9|36876.9|53
1660272000000|2022-08-12 02:40:00|36900.6|36880.6|36926.9|36906.9|36936.9|36916.9|36891.9|36871.9|65
1660272300000|2022-08-12 02:45:00|36928.8|36908.8|36948.8|36928.8|36955.1|36935.1|36916.3|36896.3|36
1660272600000|2022-08-12 02:50:00|36949.4|36929.4|37018.8|36998.8|37018.8|36998.8|36949.4|36929.4|88
1660272900000|2022-08-12 02:55:00|37019.4|36999.4|36996.3|36976.3|37023.8|37003.8|36996.3|36976.3|49
1660273200000|2022-08-12 03:00:00|36993.8|36973.8|36953.8|36933.8|37003.8|36983.8|36948.8|36928.8|58
1660273500000|2022-08-12 03:05:00|36953.1|36933.1|36897.5|36877.5|36958.8|36938.8|36897.5|36877.5|78
1660273800000|2022-08-12 03:10:00|36898.1|36878.1|36908.8|36888.8|36913.8|36893.8|36895.6|36875.6|22
1660274100000|2022-08-12 03:15:00|36909.5|36889.5|36953.8|36933.8|36958.8|36938.8|36909.5|36889.5|50
1660274400000|2022-08-12 03:20:00|36954.5|36934.5|36968.8|36948.8|37003.8|36983.8|36954.5|36934.5|77
1660274700000|2022-08-12 03:25:00|36970.6|36950.6|37001.3|36981.3|37006.3|36986.3|36960.6|36940.6|77
1660275000000|2022-08-12 03:30:00|36988.8|36968.8|36986.3|36966.3|36990.7|36970.7|36981.3|36961.3|27
1660275300000|2022-08-12 03:35:00|36987|36967|37003.8|36983.8|37006.3|36986.3|36986.3|36966.3|28
1660275600000|2022-08-12 03:40:00|37001.3|36981.3|37016.3|36996.3|37016.3|36996.3|36999.5|36979.5|31
1660275900000|2022-08-12 03:45:00|37013.8|36993.8|37013.8|36993.8|37018.8|36998.8|37013.2|36993.2|30
1660276200000|2022-08-12 03:50:00|37014.5|36994.5|37038.8|37018.8|37047|37027|37011.3|36991.3|34
1660276500000|2022-08-12 03:55:00|37037|37017|37048.9|37028.9|37048.9|37028.9|37036.3|37016.3|22
1660276800000|2022-08-12 04:00:00|37050.7|37030.7|37043.9|37023.9|37051.4|37031.4|37040.7|37020.7|19
1660277100000|2022-08-12 04:05:00|37045.7|37025.7|37046.4|37026.4|37053.2|37033.2|37033.9|37013.9|35
1660277400000|2022-08-12 04:10:00|37045.7|37025.7|37023.9|37003.9|37045.7|37025.7|37023.9|37003.9|30
1660277700000|2022-08-12 04:15:00|37024.5|37004.5|37046.4|37026.4|37046.4|37026.4|37023.9|37003.9|16
1660278000000|2022-08-12 04:20:00|37051.4|37031.4|37056.4|37036.4|37061.4|37041.4|37046.4|37026.4|30
1660278300000|2022-08-12 04:25:00|37058.9|37038.9|37083.9|37063.9|37088.9|37068.9|37056.4|37036.4|46
1660278600000|2022-08-12 04:30:00|37081.4|37061.4|37096.4|37076.4|37096.4|37076.4|37079.6|37059.6|38
1660278900000|2022-08-12 04:35:00|37095.7|37075.7|37081.4|37061.4|37097.1|37077.1|37076.4|37056.4|47
1660279200000|2022-08-12 04:40:00|37083.9|37063.9|37078.9|37058.9|37083.9|37063.9|37068.9|37048.9|22
1660279500000|2022-08-12 04:45:00|37079.6|37059.6|37075.7|37055.7|37084.6|37064.6|37073.2|37053.2|9
1660279800000|2022-08-12 04:50:00|37076.4|37056.4|37072.1|37052.1|37081.4|37061.4|37071.4|37051.4|12
1660280100000|2022-08-12 04:55:00|37071.4|37051.4|37061.4|37041.4|37071.4|37051.4|37061.4|37041.4|14
1660280400000|2022-08-12 05:00:00|37056.4|37036.4|37078.9|37058.9|37099.6|37079.6|37053.3|37033.3|43
1660280700000|2022-08-12 05:05:00|37078.3|37058.3|37058.9|37038.9|37078.9|37058.9|37058.9|37038.9|12
1660281000000|2022-08-12 05:10:00|37056.4|37036.4|37061.4|37041.4|37072.1|37052.1|37043.9|37023.9|27
1660281300000|2022-08-12 05:15:00|37060.8|37040.8|37070.8|37050.8|37073.9|37053.9|37058.9|37038.9|13
1660281600000|2022-08-12 05:20:00|37068.9|37048.9|37092.1|37072.1|37099|37079|37068.9|37048.9|30
1660281900000|2022-08-12 05:25:00|37094|37074|37089.6|37069.6|37119|37099|37086.5|37066.5|41
1660282200000|2022-08-12 05:30:00|37090.3|37070.3|37184|37164|37185.8|37165.8|37089|37069|281
1660282500000|2022-08-12 05:35:00|37185.8|37165.8|37097.1|37077.1|37187.1|37167.1|37097.1|37077.1|169
1660282800000|2022-08-12 05:40:00|37092.1|37072.1|37054|37034|37109.6|37089.6|37040.8|37020.8|144
1660283100000|2022-08-12 05:45:00|37052.1|37032.1|37079|37059|37079|37059|37049.6|37029.6|62
1660283400000|2022-08-12 05:50:00|37079.6|37059.6|37052.2|37032.2|37089|37069|37041.5|37021.5|41
1660283700000|2022-08-12 05:55:00|37054|37034|37062.8|37042.8|37082.2|37062.2|37053.3|37033.3|66
1660284000000|2022-08-12 06:00:00|37064.7|37044.7|37144|37124|37144.7|37124.7|37064|37044|126
1660284300000|2022-08-12 06:05:00|37149|37129|37134|37114|37151.5|37131.5|37114|37094|93
1660284600000|2022-08-12 06:10:00|37135.8|37115.8|37117.2|37097.2|37157.2|37137.2|37114|37094|83
1660284900000|2022-08-12 06:15:00|37116.5|37096.5|37112.2|37092.2|37121.5|37101.5|37104|37084|43
1660285200000|2022-08-12 06:20:00|37112.8|37092.8|37128.4|37108.4|37151.5|37131.5|37109.7|37089.7|75
1660285500000|2022-08-12 06:25:00|37129|37109|37111.5|37091.5|37142.2|37122.2|37109.7|37089.7|71
1660285800000|2022-08-12 06:30:00|37110.9|37090.9|37149.7|37129.7|37150.9|37130.9|37094|37074|103
1660286100000|2022-08-12 06:35:00|37152.2|37132.2|37162.2|37142.2|37212.2|37192.2|37129.7|37109.7|252
1660286400000|2022-08-12 06:40:00|37162.9|37142.9|37209|37189|37209|37189|37153.4|37133.4|105
1660286700000|2022-08-12 06:45:00|37208.4|37188.4|37164.1|37144.1|37212.9|37192.9|37160.9|37140.9|111
1660287000000|2022-08-12 06:50:00|37163.4|37143.4|37121.6|37101.6|37163.4|37143.4|37119.1|37099.1|165
1660287300000|2022-08-12 06:55:00|37123.4|37103.4|37117.2|37097.2|37152.2|37132.2|37114.1|37094.1|113
1660287600000|2022-08-12 07:00:00|37115.4|37095.4|37129.1|37109.1|37129.7|37109.7|37056.6|37036.6|138
1660287900000|2022-08-12 07:05:00|37128.4|37108.4|37107.2|37087.2|37136.6|37116.6|37103.4|37083.4|56
1660288200000|2022-08-12 07:10:00|37109.1|37089.1|37115.9|37095.9|37136.6|37116.6|37104.1|37084.1|61
1660288500000|2022-08-12 07:15:00|37114.1|37094.1|37111.6|37091.6|37121.6|37101.6|37091.6|37071.6|81
1660288800000|2022-08-12 07:20:00|37109.1|37089.1|37054.1|37034.1|37111.6|37091.6|37051.6|37031.6|87
1660289100000|2022-08-12 07:25:00|37052.3|37032.3|36994.1|36974.1|37052.3|37032.3|36956.6|36936.6|295
1660289400000|2022-08-12 07:30:00|36991.6|36971.6|37031.6|37011.6|37052.3|37032.3|36991.6|36971.6|159
1660289700000|2022-08-12 07:35:00|37029.8|37009.8|37064.1|37044.1|37081|37061|37008.4|36988.4|91
1660290000000|2022-08-12 07:40:00|37063.5|37043.5|37054.8|37034.8|37063.5|37043.5|37044.1|37024.1|56
1660290300000|2022-08-12 07:45:00|37056.6|37036.6|37058.5|37038.5|37093.5|37073.5|37056.6|37036.6|80
1660290600000|2022-08-12 07:50:00|37057.8|37037.8|37092.3|37072.3|37102.8|37082.8|37054.8|37034.8|93
1660290900000|2022-08-12 07:55:00|37100.3|37080.3|37076|37056|37103.5|37083.5|37069.8|37049.8|72
1660291200000|2022-08-12 08:00:00|37076.6|37056.6|37042.3|37022.3|37079.1|37059.1|37026.6|37006.6|77
1660291500000|2022-08-12 08:05:00|37039.8|37019.8|37061|37041|37066.6|37046.6|37027.8|37007.8|59
1660291800000|2022-08-12 08:10:00|37064.1|37044.1|37129.2|37109.2|37131.7|37111.7|37064.1|37044.1|76
1660292100000|2022-08-12 08:15:00|37124.2|37104.2|37091.7|37071.7|37134.2|37114.2|37091.7|37071.7|214
1660292400000|2022-08-12 08:20:00|37092.3|37072.3|37086.7|37066.7|37101.7|37081.7|37079.2|37059.2|32
1660292700000|2022-08-12 08:25:00|37085.3|37065.3|37049.8|37029.8|37085.3|37065.3|37047.3|37027.3|189
1660293000000|2022-08-12 08:30:00|37046.7|37026.7|37077.3|37057.3|37088|37068|37040.5|37020.5|77
1660293300000|2022-08-12 08:35:00|37075.5|37055.5|37103.7|37083.7|37113|37093|37075.5|37055.5|44
1660293600000|2022-08-12 08:40:00|37103|37083|37105.5|37085.5|37115.5|37095.5|37095.5|37075.5|60
1660293900000|2022-08-12 08:45:00|37104.8|37084.8|37111.7|37091.7|37115.5|37095.5|37083.7|37063.7|92
1660294200000|2022-08-12 08:50:00|37109.9|37089.9|37095.5|37075.5|37112.4|37092.4|37094.2|37074.2|68
1660294500000|2022-08-12 08:55:00|37097.4|37077.4|37053|37033|37107.4|37087.4|37045.5|37025.5|112
1660294800000|2022-08-12 09:00:00|37052.4|37032.4|37011.8|36991.8|37055.5|37035.5|37008.7|36988.7|175
1660295100000|2022-08-12 09:05:00|37012.5|36992.5|37021.9|37001.9|37031.8|37011.8|37012.5|36992.5|117
1660295400000|2022-08-12 09:10:00|37023.7|37003.7|37026.9|37006.9|37041.9|37021.9|37015|36995|65
1660295700000|2022-08-12 09:15:00|37024.4|37004.4|37024.4|37004.4|37036.9|37016.9|37016.9|36996.9|43
1660296000000|2022-08-12 09:20:00|37021.9|37001.9|37078.7|37058.7|37079.4|37059.4|37021.9|37001.9|91
1660296300000|2022-08-12 09:25:00|37079.4|37059.4|37095|37075|37106.9|37086.9|37076.2|37056.2|72
1660296600000|2022-08-12 09:30:00|37097.5|37077.5|37119.4|37099.4|37125|37105|37095|37075|71
1660296900000|2022-08-12 09:35:00|37118.7|37098.7|37127|37107|37140.2|37120.2|37111.2|37091.2|420
1660297200000|2022-08-12 09:40:00|37129.5|37109.5|37122|37102|37134.5|37114.5|37116.4|37096.4|279
1660297500000|2022-08-12 09:45:00|37122.7|37102.7|37132|37112|37134.5|37114.5|37115.8|37095.8|163
1660297800000|2022-08-12 09:50:00|37131.4|37111.4|37142|37122|37144.5|37124.5|37124.5|37104.5|46
1660298100000|2022-08-12 09:55:00|37139.5|37119.5|37104.5|37084.5|37139.5|37119.5|37094.5|37074.5|57
1660298400000|2022-08-12 10:00:00|37107|37087|36885.7|36865.7|37107|37087|36872.6|36852.6|526
1660298700000|2022-08-12 10:05:00|36888.2|36868.2|36789.5|36769.5|36890.7|36870.7|36734.5|36714.5|475
1660299000000|2022-08-12 10:10:00|36788.9|36768.9|36830.1|36810.1|36830.7|36810.7|36770.1|36750.1|222
1660299300000|2022-08-12 10:15:00|36831.9|36811.9|36851.4|36831.4|36856.9|36836.9|36830.1|36810.1|104
1660299600000|2022-08-12 10:20:00|36852|36832|36877.1|36857.1|36892.1|36872.1|36844.6|36824.6|111
1660299900000|2022-08-12 10:25:00|36879.6|36859.6|36916.4|36896.4|36916.4|36896.4|36868.4|36848.4|471
1660300200000|2022-08-12 10:30:00|36914.6|36894.6|36889.6|36869.6|36919.6|36899.6|36884.6|36864.6|129
1660300500000|2022-08-12 10:35:00|36888.9|36868.9|36745.8|36725.8|36888.9|36868.9|36745.8|36725.8|342
1660300800000|2022-08-12 10:40:00|36746.4|36726.4|36714.6|36694.6|36788.3|36768.3|36681.4|36661.4|382
1660301100000|2022-08-12 10:45:00|36713.9|36693.9|36722.7|36702.7|36735.8|36715.8|36691.4|36671.4|185
1660301400000|2022-08-12 10:50:00|36724.6|36704.6|36698.9|36678.9|36734.6|36714.6|36684.6|36664.6|195
1660301700000|2022-08-12 10:55:00|36697.1|36677.1|36693.3|36673.3|36714.6|36694.6|36674.6|36654.6|275
1660302000000|2022-08-12 11:00:00|36690.8|36670.8|36610.8|36590.8|36693.3|36673.3|36608.3|36588.3|396
1660302300000|2022-08-12 11:05:00|36607.6|36587.6|36707.6|36687.6|36707.6|36687.6|36547|36527|689
1660302600000|2022-08-12 11:10:00|36708.3|36688.3|36735.8|36715.8|36735.8|36715.8|36685.8|36665.8|178
1660302900000|2022-08-12 11:15:00|36743.3|36723.3|36679.6|36659.6|36743.3|36723.3|36678.3|36658.3|170
1660303200000|2022-08-12 11:20:00|36677.1|36657.1|36638.3|36618.3|36677.1|36657.1|36617.1|36597.1|386
1660303500000|2022-08-12 11:25:00|36635.8|36615.8|36608.3|36588.3|36645.8|36625.8|36593.3|36573.3|291
1660303800000|2022-08-12 11:30:00|36609|36589|36603.3|36583.3|36628.3|36608.3|36600.8|36580.8|291
1660304100000|2022-08-12 11:35:00|36604|36584|36635.2|36615.2|36649.5|36629.5|36578.9|36558.9|335
1660304400000|2022-08-12 11:40:00|36620.8|36600.8|36635.8|36615.8|36643.3|36623.3|36605.2|36585.2|142
1660304700000|2022-08-12 11:45:00|36638.3|36618.3|36658.3|36638.3|36658.3|36638.3|36623.3|36603.3|115
1660305000000|2022-08-12 11:50:00|36660.8|36640.8|36663.3|36643.3|36663.3|36643.3|36623.3|36603.3|131
1660305300000|2022-08-12 11:55:00|36665.8|36645.8|36640.8|36620.8|36668.3|36648.3|36615.2|36595.2|238
1660305600000|2022-08-12 12:00:00|36637.7|36617.7|36615.2|36595.2|36650.8|36630.8|36580.8|36560.8|227
1660305900000|2022-08-12 12:05:00|36617|36597|36578.9|36558.9|36620.2|36600.2|36529.5|36509.5|454
1660306200000|2022-08-12 12:10:00|36580.7|36560.7|36598.2|36578.2|36613.2|36593.2|36548.2|36528.2|319
1660306500000|2022-08-12 12:15:00|36600.7|36580.7|36624.6|36604.6|36643.2|36623.2|36595.7|36575.7|173
1660306800000|2022-08-12 12:20:00|36626.4|36606.4|36622.1|36602.1|36658.3|36638.3|36613.3|36593.3|253
1660307100000|2022-08-12 12:25:00|36622.7|36602.7|36580.8|36560.8|36627.7|36607.7|36578.3|36558.3|173
1660307400000|2022-08-12 12:30:00|36583.3|36563.3|36618.3|36598.3|36623.3|36603.3|36575.8|36555.8|315
1660307700000|2022-08-12 12:35:00|36617.6|36597.6|36613.3|36593.3|36633.3|36613.3|36595.8|36575.8|212
1660308000000|2022-08-12 12:40:00|36613.9|36593.9|36639.6|36619.6|36649.6|36629.6|36608.3|36588.3|242
1660308300000|2022-08-12 12:45:00|36640.2|36620.2|36621.4|36601.4|36651.4|36631.4|36617.1|36597.1|240
1660308600000|2022-08-12 12:50:00|36623.3|36603.3|36666.4|36646.4|36666.4|36646.4|36613.3|36593.3|317
1660308900000|2022-08-12 12:55:00|36663.3|36643.3|36697.1|36677.1|36705.8|36685.8|36663.3|36643.3|584
1660309200000|2022-08-12 13:00:00|36698.9|36678.9|36714.5|36694.5|36727|36707|36635.1|36615.1|1420
1660309500000|2022-08-12 13:05:00|36713.8|36693.8|36729.5|36709.5|36744.5|36724.5|36697|36677|422
1660309800000|2022-08-12 13:10:00|36730.2|36710.2|36652|36632|36732|36712|36651.4|36631.4|564
1660310100000|2022-08-12 13:15:00|36654.5|36634.5|36657|36637|36672.7|36652.7|36577.7|36557.7|242
1660310400000|2022-08-12 13:20:00|36659.5|36639.5|36667|36647|36677.7|36657.7|36639.5|36619.5|203
1660310700000|2022-08-12 13:25:00|36662.7|36642.7|36610.2|36590.2|36672|36652|36598.9|36578.9|269
1660311000000|2022-08-12 13:30:00|36608.9|36588.9|36622|36602|36657|36637|36579.5|36559.5|455
1660311300000|2022-08-12 13:35:00|36624.5|36604.5|36599.5|36579.5|36652.7|36632.7|36598.9|36578.9|332
1660311600000|2022-08-12 13:40:00|36601.4|36581.4|36614.5|36594.5|36632.7|36612.7|36572|36552|396
1660311900000|2022-08-12 13:45:00|36612|36592|36659.6|36639.6|36689.5|36669.5|36581.4|36561.4|399
1660312200000|2022-08-12 13:50:00|36660.2|36640.2|36656.4|36636.4|36687.1|36667.1|36652.1|36632.1|227
1660312500000|2022-08-12 13:55:00|36652.1|36632.1|36650.2|36630.2|36654.6|36634.6|36622.1|36602.1|172
1660312800000|2022-08-12 14:00:00|36648.4|36628.4|36521.4|36501.4|36648.4|36628.4|36516.4|36496.4|518
1660313100000|2022-08-12 14:05:00|36522.1|36502.1|36573.9|36553.9|36607.1|36587.1|36519.6|36499.6|330
1660313400000|2022-08-12 14:10:00|36574.6|36554.6|36590.2|36570.2|36619.6|36599.6|36571.4|36551.4|299
1660313700000|2022-08-12 14:15:00|36590.9|36570.9|36602.1|36582.1|36606.4|36586.4|36558.9|36538.9|240
1660314000000|2022-08-12 14:20:00|36600.2|36580.2|36617.7|36597.7|36622.1|36602.1|36569.6|36549.6|252
1660314300000|2022-08-12 14:25:00|36622.7|36602.7|36600.2|36580.2|36685.9|36665.9|36599.6|36579.6|464
1660314600000|2022-08-12 14:30:00|36602.7|36582.7|36630.9|36610.9|36642.8|36622.8|36587.7|36567.7|251
1660314900000|2022-08-12 14:35:00|36633.4|36613.4|36580.3|36560.3|36640.9|36620.9|36577.1|36557.1|304
1660315200000|2022-08-12 14:40:00|36582.1|36562.1|36624.6|36604.6|36627.1|36607.1|36579.6|36559.6|208
1660315500000|2022-08-12 14:45:00|36624|36604|36599|36579|36626.5|36606.5|36587.1|36567.1|220
1660315800000|2022-08-12 14:50:00|36602.1|36582.1|36559.6|36539.6|36612.1|36592.1|36559.6|36539.6|258
1660316100000|2022-08-12 14:55:00|36559|36539|36567.7|36547.7|36586.4|36566.4|36529.5|36509.5|705
1660316400000|2022-08-12 15:00:00|36569.5|36549.5|36588.9|36568.9|36598.3|36578.3|36553.9|36533.9|245
1660316700000|2022-08-12 15:05:00|36588.3|36568.3|36551.4|36531.4|36589.5|36569.5|36542.1|36522.1|182
1660317000000|2022-08-12 15:10:00|36553.9|36533.9|36576.4|36556.4|36584.6|36564.6|36534.6|36514.6|228
1660317300000|2022-08-12 15:15:00|36573.9|36553.9|36647.7|36627.7|36649.6|36629.6|36573.3|36553.3|394
1660317600000|2022-08-12 15:20:00|36649.6|36629.6|36612.1|36592.1|36654.6|36634.6|36611.4|36591.4|254
1660317900000|2022-08-12 15:25:00|36609.6|36589.6|36594.6|36574.6|36611.4|36591.4|36581.4|36561.4|216
1660318200000|2022-08-12 15:30:00|36595.2|36575.2|36617.7|36597.7|36617.7|36597.7|36583.3|36563.3|233
1660318500000|2022-08-12 15:35:00|36619.6|36599.6|36616.5|36596.5|36639.6|36619.6|36608.4|36588.4|398
1660318800000|2022-08-12 15:40:00|36615.9|36595.9|36626.5|36606.5|36626.5|36606.5|36597.7|36577.7|196
1660319100000|2022-08-12 15:45:00|36628.4|36608.4|36641.5|36621.5|36644.6|36624.6|36611.5|36591.5|290
1660319400000|2022-08-12 15:50:00|36643.4|36623.4|36657.8|36637.8|36664.1|36644.1|36635.9|36615.9|244
1660319700000|2022-08-12 15:55:00|36659.7|36639.7|36652.9|36632.9|36667.2|36647.2|36632.9|36612.9|202
1660320000000|2022-08-12 16:00:00|36652.2|36632.2|36690.4|36670.4|36699.1|36679.1|36652.2|36632.2|508
1660320300000|2022-08-12 16:05:00|36689.7|36669.7|36698.4|36678.4|36702.2|36682.2|36669.1|36649.1|243
1660320600000|2022-08-12 16:10:00|36699.1|36679.1|36696.6|36676.6|36716|36696|36692.2|36672.2|318
1660320900000|2022-08-12 16:15:00|36697.2|36677.2|36708.5|36688.5|36722.2|36702.2|36694.1|36674.1|251
1660321200000|2022-08-12 16:20:00|36709.2|36689.2|36714.2|36694.2|36720.4|36700.4|36701.7|36681.7|152
1660321500000|2022-08-12 16:25:00|36716|36696|36702.9|36682.9|36723.5|36703.5|36694.2|36674.2|280
1660321800000|2022-08-12 16:30:00|36703.5|36683.5|36724.2|36704.2|36728.5|36708.5|36697.9|36677.9|237
1660322100000|2022-08-12 16:35:00|36723.5|36703.5|36698.5|36678.5|36723.5|36703.5|36684.2|36664.2|259
1660322400000|2022-08-12 16:40:00|36696.7|36676.7|36713.5|36693.5|36720.4|36700.4|36694.8|36674.8|240
1660322700000|2022-08-12 16:45:00|36714.2|36694.2|36718.6|36698.6|36729.2|36709.2|36711|36691|150
1660323000000|2022-08-12 16:50:00|36717.9|36697.9|36733.6|36713.6|36747.9|36727.9|36716.1|36696.1|522
1660323300000|2022-08-12 16:55:00|36735.4|36715.4|36769.7|36749.7|36799.8|36779.8|36735.4|36715.4|1700
1660323600000|2022-08-12 17:00:00|36771.6|36751.6|36826|36806|36836|36816|36771.6|36751.6|428
1660323900000|2022-08-12 17:05:00|36825.3|36805.3|36822.3|36802.3|36832.9|36812.9|36817.3|36797.3|244
1660324200000|2022-08-12 17:10:00|36822.9|36802.9|36801|36781|36822.9|36802.9|36796.6|36776.6|230
1660324500000|2022-08-12 17:15:00|36802.9|36782.9|36786|36766|36802.9|36782.9|36781|36761|131
1660324800000|2022-08-12 17:20:00|36785.4|36765.4|36773.5|36753.5|36786.7|36766.7|36772.9|36752.9|48
1660325100000|2022-08-12 17:25:00|36776|36756|36776|36756|36781|36761|36773.5|36753.5|19
1660325400000|2022-08-12 17:30:00|36777.3|36757.3|36778.5|36758.5|36784.2|36764.2|36769.2|36749.2|79
1660325700000|2022-08-12 17:35:00|36777.9|36757.9|36792.9|36772.9|36792.9|36772.9|36774.2|36754.2|43
1660326000000|2022-08-12 17:40:00|36791|36771|36786|36766|36796.7|36776.7|36784.2|36764.2|28
1660326300000|2022-08-12 17:45:00|36788.5|36768.5|36790.4|36770.4|36795.4|36775.4|36786|36766|35
1660326600000|2022-08-12 17:50:00|36791|36771|36775.4|36755.4|36811.1|36791.1|36773.6|36753.6|50
1660326900000|2022-08-12 17:55:00|36776.1|36756.1|36784.2|36764.2|36796.1|36776.1|36771.1|36751.1|53
1660327200000|2022-08-12 18:00:00|36786.1|36766.1|36802.9|36782.9|36811.1|36791.1|36784.2|36764.2|85
1660327500000|2022-08-12 18:05:00|36801.1|36781.1|36814.2|36794.2|36815.4|36795.4|36801.1|36781.1|40
1660327800000|2022-08-12 18:10:00|36812.9|36792.9|36861.7|36841.7|36866.1|36846.1|36811.1|36791.1|252
1660328100000|2022-08-12 18:15:00|36861.1|36841.1|36855.4|36835.4|36881.1|36861.1|36855.4|36835.4|93
1660328400000|2022-08-12 18:20:00|36852.9|36832.9|36838.6|36818.6|36852.9|36832.9|36823.6|36803.6|41
1660328700000|2022-08-12 18:25:00|36836.7|36816.7|36838|36818|36846.1|36826.1|36836.1|36816.1|23
1660329000000|2022-08-12 18:30:00|36836.1|36816.1|36840.5|36820.5|36842.3|36822.3|36833.6|36813.6|42
1660329300000|2022-08-12 18:35:00|36842.3|36822.3|36841.8|36821.8|36853.6|36833.6|36840.5|36820.5|120
1660329600000|2022-08-12 18:40:00|36844.3|36824.3|36841.8|36821.8|36844.3|36824.3|36841.1|36821.1|37
1660329900000|2022-08-12 18:45:00|36843.6|36823.6|36841.1|36821.1|36851.1|36831.1|36841.1|36821.1|30
1660330200000|2022-08-12 18:50:00|36841.8|36821.8|36848.6|36828.6|36851.8|36831.8|36841.1|36821.1|28
1660330500000|2022-08-12 18:55:00|36848|36828|36860.5|36840.5|36860.5|36840.5|36848|36828|13
1660330800000|2022-08-12 19:00:00|36862.4|36842.4|36851.1|36831.1|36865.5|36845.5|36848.6|36828.6|37
1660331100000|2022-08-12 19:05:00|36849.3|36829.3|36846.8|36826.8|36849.3|36829.3|36841.1|36821.1|23
1660331400000|2022-08-12 19:10:00|36848.6|36828.6|36843.7|36823.7|36851.8|36831.8|36843.7|36823.7|18
1660331700000|2022-08-12 19:15:00|36844.3|36824.3|36843|36823|36846.2|36826.2|36841.2|36821.2|20
1660332000000|2022-08-12 19:20:00|36831.8|36811.8|36826.2|36806.2|36831.8|36811.8|36823.7|36803.7|49
1660332300000|2022-08-12 19:25:00|36824.3|36804.3|36836.8|36816.8|36839.3|36819.3|36824.3|36804.3|14
1660332600000|2022-08-12 19:30:00|36836.2|36816.2|36844.3|36824.3|36844.3|36824.3|36833.7|36813.7|33
1660332900000|2022-08-12 19:35:00|36846.8|36826.8|36866.2|36846.2|36868|36848|36846.8|36826.8|78
1660333200000|2022-08-12 19:40:00|36868.7|36848.7|36873.1|36853.1|36873.7|36853.7|36866.2|36846.2|24
1660333500000|2022-08-12 19:45:00|36871.2|36851.2|36871.2|36851.2|36871.2|36851.2|36863.7|36843.7|30
1660333800000|2022-08-12 19:50:00|36873.1|36853.1|36870.6|36850.6|36881.8|36861.8|36868.7|36848.7|38
1660334100000|2022-08-12 19:55:00|36871.2|36851.2|36861.2|36841.2|36873.1|36853.1|36861.2|36841.2|34
1660334400000|2022-08-12 20:00:00|36858.7|36838.7|36866.9|36846.9|36866.9|36846.9|36848.7|36828.7|72
1660334700000|2022-08-12 20:05:00|36866.2|36846.2|36861.2|36841.2|36876.2|36856.2|36861.2|36841.2|53
1660335000000|2022-08-12 20:10:00|36858.7|36838.7|36858.1|36838.1|36863.7|36843.7|36858.1|36838.1|9
1660335300000|2022-08-12 20:15:00|36855.6|36835.6|36845.6|36825.6|36855.6|36835.6|36843.1|36823.1|12
1660335600000|2022-08-12 20:20:00|36846.2|36826.2|36843.7|36823.7|36846.2|36826.2|36838.7|36818.7|7
1660335900000|2022-08-12 20:25:00|36841.2|36821.2|36846.2|36826.2|36848.7|36828.7|36841.2|36821.2|18
1660336200000|2022-08-12 20:30:00|36846.9|36826.9|36850.6|36830.6|36850.6|36830.6|36846.2|36826.2|4
1660336500000|2022-08-12 20:35:00|36851.3|36831.3|36856.3|36836.3|36856.3|36836.3|36851.3|36831.3|11
1660336800000|2022-08-12 20:40:00|36858.8|36838.8|36856.3|36836.3|36858.8|36838.8|36856.3|36836.3|5
1660337100000|2022-08-12 20:45:00|36858.8|36838.8|36859.4|36839.4|36859.4|36839.4|36856.3|36836.3|28
1660337400000|2022-08-12 20:50:00|36863.8|36843.8|36868.8|36848.8|36871.3|36851.3|36863.8|36843.8|15
1660337700000|2022-08-12 20:55:00|36869.4|36849.4|36875.6|36855.6|36880|36860|36869.4|36849.4|105
1660514400000|2022-08-14 22:00:00|36840.5|36820.5|36792.4|36772.4|36877.4|36857.4|36790.5|36770.5|122
1660514700000|2022-08-14 22:05:00|36791.9|36771.9|36729.9|36709.9|36791.9|36771.9|36727.4|36707.4|74
1660515000000|2022-08-14 22:10:00|36729.4|36709.4|36677.4|36657.4|36729.9|36709.9|36677.4|36657.4|82
1660515300000|2022-08-14 22:15:00|36675.5|36655.5|36714.4|36694.4|36715|36695|36673|36653|19
1660515600000|2022-08-14 22:20:00|36712.5|36692.5|36712.5|36692.5|36715|36695|36710|36690|6
1660515900000|2022-08-14 22:25:00|36714.4|36694.4|36710|36690|36722.5|36702.5|36710|36690|12
1660516200000|2022-08-14 22:30:00|36707.5|36687.5|36672.5|36652.5|36707.5|36687.5|36667.5|36647.5|30
1660516500000|2022-08-14 22:35:00|36676.9|36656.9|36710|36690|36710|36690|36675|36655|15
1660516800000|2022-08-14 22:40:00|36709.4|36689.4|36700.5|36680.5|36710|36690|36690|36670|9
1660517100000|2022-08-14 22:45:00|36703|36683|36721.4|36701.4|36721.4|36701.4|36703|36683|15
1660517400000|2022-08-14 22:50:00|36721.9|36701.9|36731.4|36711.4|36733.9|36713.9|36721.9|36701.9|15
1660517700000|2022-08-14 22:55:00|36731.9|36711.9|36738.9|36718.9|36740.8|36720.8|36731.4|36711.4|8
1660518000000|2022-08-14 23:00:00|36738.3|36718.3|36731.4|36711.4|36743.9|36723.9|36718.9|36698.9|17
1660518300000|2022-08-14 23:05:00|36732.5|36712.5|36733.4|36713.4|36741.4|36721.4|36729.5|36709.5|7
1660518600000|2022-08-14 23:10:00|36731.4|36711.4|36733.4|36713.4|36736.4|36716.4|36731.4|36711.4|2
1660518900000|2022-08-14 23:15:00|36735.9|36715.9|36746.4|36726.4|36748.9|36728.9|36733.4|36713.4|13
1660519200000|2022-08-14 23:20:00|36743.4|36723.4|36733.9|36713.9|36743.4|36723.4|36726.4|36706.4|3
1660519500000|2022-08-14 23:25:00|36736.4|36716.4|36731.4|36711.4|36746.4|36726.4|36731.4|36711.4|11
1660519800000|2022-08-14 23:30:00|36730.3|36710.3|36736.4|36716.4|36736.4|36716.4|36723.9|36703.9|4
1660520100000|2022-08-14 23:35:00|36735.9|36715.9|36733.9|36713.9|36735.9|36715.9|36728.9|36708.9|3
1660520400000|2022-08-14 23:40:00|36731.4|36711.4|36731.5|36711.5|36739.5|36719.5|36728.9|36708.9|2
1660520700000|2022-08-14 23:45:00|36734|36714|36741.5|36721.5|36741.5|36721.5|36731.5|36711.5|7
1660521000000|2022-08-14 23:50:00|36740.9|36720.9|36726.5|36706.5|36741.5|36721.5|36726.5|36706.5|8
1660521300000|2022-08-14 23:55:00|36724|36704|36699|36679|36724|36704|36694|36674|19
1660521600000|2022-08-15 00:00:00|36701.5|36681.5|36726.5|36706.5|36735.9|36715.9|36693.4|36673.4|49
1660521900000|2022-08-15 00:05:00|36721.5|36701.5|36746.5|36726.5|36749.5|36729.5|36711.5|36691.5|57
1660522200000|2022-08-15 00:10:00|36747|36727|36729|36709|36749|36729|36712.6|36692.6|36
1660522500000|2022-08-15 00:15:00|36729.5|36709.5|36784|36764|36789|36769|36729.5|36709.5|30
1660522800000|2022-08-15 00:20:00|36782.1|36762.1|36776|36756|36784.6|36764.6|36754|36734|29
1660523100000|2022-08-15 00:25:00|36774|36754|36764|36744|36776.5|36756.5|36736.5|36716.5|24
1660523400000|2022-08-15 00:30:00|36762.1|36742.1|36766.5|36746.5|36769.6|36749.6|36747.1|36727.1|29
1660523700000|2022-08-15 00:35:00|36761.5|36741.5|36776.5|36756.5|36799|36779|36759|36739|43
1660524000000|2022-08-15 00:40:00|36779|36759|36779|36759|36779|36759|36766.5|36746.5|12
1660524300000|2022-08-15 00:45:00|36778.5|36758.5|36754.6|36734.6|36778.5|36758.5|36732.9|36712.9|37
1660524600000|2022-08-15 00:50:00|36756.5|36736.5|36757.1|36737.1|36779|36759|36751.5|36731.5|26
1660524900000|2022-08-15 00:55:00|36756.5|36736.5|36699.6|36679.6|36761.5|36741.5|36699.6|36679.6|56
1660525200000|2022-08-15 01:00:00|36697.1|36677.1|36632.1|36612.1|36745.2|36725.2|36632.1|36612.1|216
1660525500000|2022-08-15 01:05:00|36634.6|36614.6|36501.6|36481.6|36655.5|36635.5|36474.1|36454.1|358
1660525800000|2022-08-15 01:10:00|36502.1|36482.1|36439.6|36419.6|36532.1|36512.1|36431.6|36411.6|229
1660526100000|2022-08-15 01:15:00|36439.1|36419.1|36456|36436|36466.6|36446.6|36396.6|36376.6|272
1660526400000|2022-08-15 01:20:00|36451.6|36431.6|36443.5|36423.5|36451.6|36431.6|36391.6|36371.6|183
1660526700000|2022-08-15 01:25:00|36446.6|36426.6|36447.1|36427.1|36467.7|36447.7|36425.5|36405.5|136
1660527000000|2022-08-15 01:30:00|36449.6|36429.6|36495.2|36475.2|36535.2|36515.2|36449.1|36429.1|197
1660527300000|2022-08-15 01:35:00|36495.7|36475.7|36510.8|36490.8|36562.7|36542.7|36495.2|36475.2|118
1660527600000|2022-08-15 01:40:00|36510.2|36490.2|36498.3|36478.3|36517.7|36497.7|36462.7|36442.7|102
1660527900000|2022-08-15 01:45:00|36500.8|36480.8|36546.3|36526.3|36547.2|36527.2|36477.7|36457.7|137
1660528200000|2022-08-15 01:50:00|36545.8|36525.8|36532.7|36512.7|36547.7|36527.7|36521.6|36501.6|46
1660528500000|2022-08-15 01:55:00|36530.2|36510.2|36570.8|36550.8|36570.8|36550.8|36512.7|36492.7|61
1660528800000|2022-08-15 02:00:00|36570.2|36550.2|36419.1|36399.1|36578.3|36558.3|36402.2|36382.2|333
1660529100000|2022-08-15 02:05:00|36416.6|36396.6|36328.3|36308.3|36416.6|36396.6|36328.3|36308.3|175
1660529400000|2022-08-15 02:10:00|36326.6|36306.6|36349.1|36329.1|36354.1|36334.1|36314.1|36294.1|255
1660529700000|2022-08-15 02:15:00|36351.6|36331.6|36319.7|36299.7|36364.7|36344.7|36318.6|36298.6|107
1660530000000|2022-08-15 02:20:00|36319.2|36299.2|36320.3|36300.3|36320.3|36300.3|36293.6|36273.6|96
1660530300000|2022-08-15 02:25:00|36319.7|36299.7|36320.8|36300.8|36323.3|36303.3|36317.2|36297.2|31
1660530600000|2022-08-15 02:30:00|36320.3|36300.3|36340.8|36320.8|36347.8|36327.8|36296.7|36276.7|161
1660530900000|2022-08-15 02:35:00|36337.8|36317.8|36326.7|36306.7|36359.7|36339.7|36305.8|36285.8|85
1660531200000|2022-08-15 02:40:00|36331.1|36311.1|36329.7|36309.7|36346.7|36326.7|36306.7|36286.7|87
1660531500000|2022-08-15 02:45:00|36326.7|36306.7|36306.1|36286.1|36341.7|36321.7|36293.6|36273.6|97
1660531800000|2022-08-15 02:50:00|36305.6|36285.6|36322.2|36302.2|36326.7|36306.7|36266.7|36246.7|71
1660532100000|2022-08-15 02:55:00|36324.2|36304.2|36344.2|36324.2|36354.2|36334.2|36321.7|36301.7|50
1660532400000|2022-08-15 03:00:00|36345.6|36325.6|36342.3|36322.3|36346.2|36326.2|36321.2|36301.2|49
1660532700000|2022-08-15 03:05:00|36342.8|36322.8|36372.3|36352.3|36377.3|36357.3|36322.3|36302.3|83
1660533000000|2022-08-15 03:10:00|36372.8|36352.8|36383.4|36363.4|36392.8|36372.8|36372.8|36352.8|60
1660533300000|2022-08-15 03:15:00|36385.3|36365.3|36379.8|36359.8|36390.9|36370.9|36369.8|36349.8|30
1660533600000|2022-08-15 03:20:00|36382.3|36362.3|36324.8|36304.8|36382.3|36362.3|36321.7|36301.7|56
1660533900000|2022-08-15 03:25:00|36321.7|36301.7|36349.8|36329.8|36359.8|36339.8|36321.7|36301.7|34
1660534200000|2022-08-15 03:30:00|36349.2|36329.2|36362.3|36342.3|36377.3|36357.3|36347.3|36327.3|27
1660534500000|2022-08-15 03:35:00|36361.8|36341.8|36352.3|36332.3|36364.8|36344.8|36344.8|36324.8|19
1660534800000|2022-08-15 03:40:00|36349.8|36329.8|36357.9|36337.9|36357.9|36337.9|36347.3|36327.3|5
1660535100000|2022-08-15 03:45:00|36357.3|36337.3|36359.8|36339.8|36369.8|36349.8|36352.3|36332.3|15
1660535400000|2022-08-15 03:50:00|36360.4|36340.4|36359.8|36339.8|36360.4|36340.4|36354.8|36334.8|13
1660535700000|2022-08-15 03:55:00|36362.3|36342.3|36387.9|36367.9|36392.3|36372.3|36357.3|36337.3|29
1660536000000|2022-08-15 04:00:00|36389.8|36369.8|36379.8|36359.8|36392.9|36372.9|36377.9|36357.9|10
1660536300000|2022-08-15 04:05:00|36377.3|36357.3|36377.3|36357.3|36379.8|36359.8|36364.3|36344.3|15
1660536600000|2022-08-15 04:10:00|36381.2|36361.2|36387.3|36367.3|36389.3|36369.3|36379.3|36359.3|10
1660536900000|2022-08-15 04:15:00|36384.8|36364.8|36397.4|36377.4|36397.4|36377.4|36384.8|36364.8|6
1660537200000|2022-08-15 04:20:00|36394.9|36374.9|36397.4|36377.4|36397.4|36377.4|36394.9|36374.9|11
1660537500000|2022-08-15 04:25:00|36397.9|36377.9|36381.8|36361.8|36397.9|36377.9|36378.8|36358.8|37
1660537800000|2022-08-15 04:30:00|36379.3|36359.3|36409.3|36389.3|36418.8|36398.8|36379.3|36359.3|67
1660538100000|2022-08-15 04:35:00|36411.8|36391.8|36384.3|36364.3|36414.9|36394.9|36383.8|36363.8|19
1660538400000|2022-08-15 04:40:00|36383.8|36363.8|36369.9|36349.9|36383.8|36363.8|36358.8|36338.8|35
1660538700000|2022-08-15 04:45:00|36371.8|36351.8|36351.3|36331.3|36374.9|36354.9|36349.3|36329.3|22
1660539000000|2022-08-15 04:50:00|36349.3|36329.3|36362.4|36342.4|36362.4|36342.4|36334.3|36314.3|51
1660539300000|2022-08-15 04:55:00|36364.4|36344.4|36356.9|36336.9|36367.4|36347.4|36356.9|36336.9|40
1660539600000|2022-08-15 05:00:00|36356.3|36336.3|36346.9|36326.9|36367.4|36347.4|36339.9|36319.9|46
1660539900000|2022-08-15 05:05:00|36348.8|36328.8|36324.4|36304.4|36354.4|36334.4|36324.4|36304.4|39
1660540200000|2022-08-15 05:10:00|36324.9|36304.9|36324.9|36304.9|36329.9|36309.9|36316.9|36296.9|20
1660540500000|2022-08-15 05:15:00|36325.5|36305.5|36314.4|36294.4|36328|36308|36314.4|36294.4|21
1660540800000|2022-08-15 05:20:00|36311.9|36291.9|36306.9|36286.9|36331.9|36311.9|36306.9|36286.9|59
1660541100000|2022-08-15 05:25:00|36304.9|36284.9|36329.4|36309.4|36329.9|36309.9|36304.9|36284.9|34
1660541400000|2022-08-15 05:30:00|36328.9|36308.9|36266.9|36246.9|36344.9|36324.9|36266.9|36246.9|199
1660541700000|2022-08-15 05:35:00|36264.4|36244.4|36239.4|36219.4|36289.4|36269.4|36222.5|36202.5|154
1660542000000|2022-08-15 05:40:00|36241.4|36221.4|36276.9|36256.9|36284.4|36264.4|36234.4|36214.4|95
1660542300000|2022-08-15 05:45:00|36277.5|36257.5|36256.4|36236.4|36281.9|36261.9|36230|36210|106
1660542600000|2022-08-15 05:50:00|36256.9|36236.9|36216.9|36196.9|36264.4|36244.4|36214.4|36194.4|73
1660542900000|2022-08-15 05:55:00|36214.4|36194.4|36152.5|36132.5|36214.4|36194.4|36151.9|36131.9|186
1660543200000|2022-08-15 06:00:00|36154.4|36134.4|36176.9|36156.9|36211.9|36191.9|36151.9|36131.9|159
1660543500000|2022-08-15 06:05:00|36180|36160|36130.5|36110.5|36202.5|36182.5|36118|36098|172
1660543800000|2022-08-15 06:10:00|36130|36110|36013|35993|36130|36110|36008|35988|270
1660544100000|2022-08-15 06:15:00|36013.6|35993.6|36078.1|36058.1|36100.5|36080.5|36008|35988|172
1660544400000|2022-08-15 06:20:00|36075.6|36055.6|36073.6|36053.6|36093.1|36073.1|36015|35995|147
1660544700000|2022-08-15 06:25:00|36067.7|36047.7|36043.1|36023.1|36118.1|36098.1|36042.5|36022.5|182
1660545000000|2022-08-15 06:30:00|36042.5|36022.5|36063.1|36043.1|36076.1|36056.1|36008.1|35988.1|168
1660545300000|2022-08-15 06:35:00|36066.1|36046.1|36048.6|36028.6|36066.1|36046.1|36010.6|35990.6|147
1660545600000|2022-08-15 06:40:00|36049.2|36029.2|36093.1|36073.1|36106.1|36086.1|36049.2|36029.2|89
1660545900000|2022-08-15 06:45:00|36095.6|36075.6|36081.1|36061.1|36113.6|36093.6|36081.1|36061.1|127
1660546200000|2022-08-15 06:50:00|36085|36065|36090.6|36070.6|36108.6|36088.6|36054.7|36034.7|128
1660546500000|2022-08-15 06:55:00|36090.1|36070.1|36130.1|36110.1|36130.1|36110.1|36086.7|36066.7|129
1660546800000|2022-08-15 07:00:00|36128.1|36108.1|36193.1|36173.1|36195.6|36175.6|36103.6|36083.6|290
1660547100000|2022-08-15 07:05:00|36195.1|36175.1|36138.1|36118.1|36211.2|36191.2|36135.6|36115.6|205
1660547400000|2022-08-15 07:10:00|36135.6|36115.6|36173.7|36153.7|36175.6|36155.6|36090.6|36070.6|195
1660547700000|2022-08-15 07:15:00|36175.6|36155.6|36038.1|36018.1|36175.6|36155.6|36018.1|35998.1|226
1660548000000|2022-08-15 07:20:00|36040.6|36020.6|36032|36012|36040.6|36020.6|35971.5|35951.5|216
1660548300000|2022-08-15 07:25:00|36030.1|36010.1|36061.2|36041.2|36071.7|36051.7|36008.1|35988.1|110
1660548600000|2022-08-15 07:30:00|36060.6|36040.6|36085.6|36065.6|36088.1|36068.1|36048.7|36028.7|92
1660548900000|2022-08-15 07:35:00|36087.6|36067.6|36050.6|36030.6|36108.1|36088.1|36050.6|36030.6|148
1660549200000|2022-08-15 07:40:00|36050.1|36030.1|36088.7|36068.7|36098.2|36078.2|36035.7|36015.7|128
1660549500000|2022-08-15 07:45:00|36085.7|36065.7|36052.6|36032.6|36085.7|36065.7|35999.6|35979.6|223
1660549800000|2022-08-15 07:50:00|36055.1|36035.1|36047.1|36027.1|36057.1|36037.1|36006.5|35986.5|114
1660550100000|2022-08-15 07:55:00|36049.6|36029.6|36079.6|36059.6|36087.1|36067.1|36049.6|36029.6|93
1660550400000|2022-08-15 08:00:00|36079.1|36059.1|35984.6|35964.6|36082.1|36062.1|35969.1|35949.1|190
1660550700000|2022-08-15 08:05:00|35987.1|35967.1|35972.1|35952.1|36001.6|35981.6|35964.6|35944.6|91
1660551000000|2022-08-15 08:10:00|35969.6|35949.6|36017.7|35997.7|36018.2|35998.2|35964.6|35944.6|263
1660551300000|2022-08-15 08:15:00|36018.2|35998.2|36037.1|36017.1|36045.2|36025.2|35999.6|35979.6|122
1660551600000|2022-08-15 08:20:00|36034.6|36014.6|35997.1|35977.1|36042.1|36022.1|35987.1|35967.1|149
1660551900000|2022-08-15 08:25:00|35998.2|35978.2|36040.2|36020.2|36040.7|36020.7|35994.1|35974.1|136
1660552200000|2022-08-15 08:30:00|36041.3|36021.3|36042.1|36022.1|36080.2|36060.2|36037.1|36017.1|63
1660552500000|2022-08-15 08:35:00|36044.6|36024.6|35954.6|35934.6|36057.1|36037.1|35951.6|35931.6|91
1660552800000|2022-08-15 08:40:00|35956.6|35936.6|35867.2|35847.2|35961.6|35941.6|35866.6|35846.6|205
1660553100000|2022-08-15 08:45:00|35869.7|35849.7|35811.1|35791.1|35872.2|35852.2|35800.5|35780.5|326
1660553400000|2022-08-15 08:50:00|35811.6|35791.6|35788|35768|35818.6|35798.6|35721.1|35701.1|277
1660553700000|2022-08-15 08:55:00|35783.6|35763.6|35806.1|35786.1|35815.6|35795.6|35756.1|35736.1|153
1660554000000|2022-08-15 09:00:00|35801.1|35781.1|35753.6|35733.6|35801.1|35781.1|35741.1|35721.1|259
1660554300000|2022-08-15 09:05:00|35753.1|35733.1|35798.6|35778.6|35798.6|35778.6|35751.1|35731.1|147
1660554600000|2022-08-15 09:10:00|35798.1|35778.1|35776.1|35756.1|35813.6|35793.6|35771.1|35751.1|142
1660554900000|2022-08-15 09:15:00|35773.6|35753.6|35736.1|35716.1|35778.6|35758.6|35723.6|35703.6|151
1660555200000|2022-08-15 09:20:00|35734.2|35714.2|35763.6|35743.6|35764.2|35744.2|35678.6|35658.6|313
1660555500000|2022-08-15 09:25:00|35763.1|35743.1|35716.7|35696.7|35763.1|35743.1|35701.1|35681.1|99
1660555800000|2022-08-15 09:30:00|35713.6|35693.6|35709.2|35689.2|35731.1|35711.1|35698.6|35678.6|89
1660556100000|2022-08-15 09:35:00|35706.7|35686.7|35721.1|35701.1|35733.6|35713.6|35698.6|35678.6|124
1660556400000|2022-08-15 09:40:00|35721.7|35701.7|35726.2|35706.2|35731.7|35711.7|35709.7|35689.7|120
1660556700000|2022-08-15 09:45:00|35725.6|35705.6|35731.2|35711.2|35738.7|35718.7|35709.2|35689.2|50
1660557000000|2022-08-15 09:50:00|35730.6|35710.6|35696.2|35676.2|35731.2|35711.2|35688.1|35668.1|57
1660557300000|2022-08-15 09:55:00|35696.7|35676.7|35738.7|35718.7|35738.7|35718.7|35686.7|35666.7|84
1660557600000|2022-08-15 10:00:00|35737.6|35717.6|35731.2|35711.2|35757.3|35737.3|35716.2|35696.2|104
1660557900000|2022-08-15 10:05:00|35733.1|35713.1|35679.2|35659.2|35739.2|35719.2|35678.2|35658.2|90
1660558200000|2022-08-15 10:10:00|35678.7|35658.7|35658.2|35638.2|35704.2|35684.2|35571.2|35551.2|273
1660558500000|2022-08-15 10:15:00|35661.2|35641.2|35649.1|35629.1|35663.2|35643.2|35645.1|35625.1|207
1660558800000|2022-08-15 10:20:00|35649.6|35629.6|35616.2|35596.2|35663.2|35643.2|35605.1|35585.1|289
1660559100000|2022-08-15 10:25:00|35613.7|35593.7|35653.2|35633.2|35673.7|35653.7|35606.2|35586.2|118
1660559400000|2022-08-15 10:30:00|35656.2|35636.2|35669.3|35649.3|35672.3|35652.3|35636.2|35616.2|361
1660559700000|2022-08-15 10:35:00|35666.8|35646.8|35672.3|35652.3|35705.3|35685.3|35637.3|35617.3|158
1660560000000|2022-08-15 10:40:00|35669.3|35649.3|35659.8|35639.8|35675.3|35655.3|35649.8|35629.8|62
1660560300000|2022-08-15 10:45:00|35662.3|35642.3|35676.2|35656.2|35676.2|35656.2|35626.2|35606.2|223
1660560600000|2022-08-15 10:50:00|35676.8|35656.8|35676.2|35656.2|35686.8|35666.8|35653.2|35633.2|64
1660560900000|2022-08-15 10:55:00|35676.8|35656.8|35713.8|35693.8|35716.3|35696.3|35676.8|35656.8|245
1660561200000|2022-08-15 11:00:00|35713.2|35693.2|35702.3|35682.3|35713.2|35693.2|35667.9|35647.9|129
1660561500000|2022-08-15 11:05:00|35704.8|35684.8|35687.3|35667.3|35714.3|35694.3|35682.9|35662.9|357
1660561800000|2022-08-15 11:10:00|35689.8|35669.8|35704.8|35684.8|35719.8|35699.8|35684.8|35664.8|64
1660562100000|2022-08-15 11:15:00|35702.9|35682.9|35682.4|35662.4|35729.8|35709.8|35679.9|35659.9|112
1660562400000|2022-08-15 11:20:00|35684.3|35664.3|35694.3|35674.3|35716.8|35696.8|35684.3|35664.3|110
1660562700000|2022-08-15 11:25:00|35692.4|35672.4|35720.4|35700.4|35735.4|35715.4|35692.4|35672.4|198
1660563000000|2022-08-15 11:30:00|35722.4|35702.4|35722.4|35702.4|35747.4|35727.4|35697.4|35677.4|361
1660563300000|2022-08-15 11:35:00|35719.3|35699.3|35664.9|35644.9|35719.3|35699.3|35605.9|35585.9|323
1660563600000|2022-08-15 11:40:00|35665.4|35645.4|35644.9|35624.9|35672.4|35652.4|35637.4|35617.4|167
1660563900000|2022-08-15 11:45:00|35644.4|35624.4|35642.9|35622.9|35668.8|35648.8|35639.9|35619.9|211
1660564200000|2022-08-15 11:50:00|35640.4|35620.4|35659.9|35639.9|35659.9|35639.9|35639.9|35619.9|108
1660564500000|2022-08-15 11:55:00|35657.4|35637.4|35672.9|35652.9|35719.4|35699.4|35655.4|35635.4|341
1660564800000|2022-08-15 12:00:00|35671.9|35651.9|35665.4|35645.4|35677.4|35657.4|35642.4|35622.4|219
1660565100000|2022-08-15 12:05:00|35667.4|35647.4|35654.9|35634.9|35669.9|35649.9|35647.4|35627.4|155
1660565400000|2022-08-15 12:10:00|35655.5|35635.5|35699.9|35679.9|35785.5|35765.5|35655.5|35635.5|628
1660565700000|2022-08-15 12:15:00|35704.9|35684.9|35742.4|35722.4|35774.9|35754.9|35679.4|35659.4|364
1660566000000|2022-08-15 12:20:00|35745.5|35725.5|35837.4|35817.4|35844.9|35824.9|35739.9|35719.9|477
1660566300000|2022-08-15 12:25:00|35834.9|35814.9|35858|35838|35886|35866|35834.9|35814.9|598
1660566600000|2022-08-15 12:30:00|35854.9|35834.9|35845.5|35825.5|35884|35864|35819|35799|522
1660566900000|2022-08-15 12:35:00|35846|35826|35821|35801|35864.6|35844.6|35801|35781|281
1660567200000|2022-08-15 12:40:00|35820.5|35800.5|35808.5|35788.5|35821.6|35801.6|35793|35773|224
1660567500000|2022-08-15 12:45:00|35806|35786|35763.5|35743.5|35806|35786|35716|35696|294
1660567800000|2022-08-15 12:50:00|35761.6|35741.6|35841|35821|35844.1|35824.1|35756|35736|471
1660568100000|2022-08-15 12:55:00|35841.6|35821.6|35748.5|35728.5|35876|35856|35745.5|35725.5|344
1660568400000|2022-08-15 13:00:00|35746.6|35726.6|35791.6|35771.6|35828.6|35808.6|35645.5|35625.5|879
1660568700000|2022-08-15 13:05:00|35791.1|35771.1|35725.5|35705.5|35791.1|35771.1|35706.6|35686.6|245
1660569000000|2022-08-15 13:10:00|35726.1|35706.1|35778|35758|35786.6|35766.6|35669.1|35649.1|380
1660569300000|2022-08-15 13:15:00|35775.5|35755.5|35796.6|35776.6|35840.5|35820.5|35758.6|35738.6|237
1660569600000|2022-08-15 13:20:00|35793|35773|35831.6|35811.6|35871.1|35851.1|35758.6|35738.6|416
1660569900000|2022-08-15 13:25:00|35829.6|35809.6|35857.7|35837.7|35869.6|35849.6|35816.1|35796.1|238
1660570200000|2022-08-15 13:30:00|35858.2|35838.2|35856.6|35836.6|35899.7|35879.7|35804.6|35784.6|409
1660570500000|2022-08-15 13:35:00|35855.2|35835.2|35897.2|35877.2|35902.7|35882.7|35844.7|35824.7|337
1660570800000|2022-08-15 13:40:00|35895.2|35875.2|35834.7|35814.7|35925.2|35905.2|35832.2|35812.2|368
1660571100000|2022-08-15 13:45:00|35832.7|35812.7|35862.7|35842.7|35885.2|35865.2|35817.7|35797.7|226
1660571400000|2022-08-15 13:50:00|35865.2|35845.2|35910.7|35890.7|35913.2|35893.2|35862.7|35842.7|475
1660571700000|2022-08-15 13:55:00|35908.2|35888.2|35935.7|35915.7|35941.8|35921.8|35900.7|35880.7|320
1660572000000|2022-08-15 14:00:00|35935.2|35915.2|35945.7|35925.7|35950.7|35930.7|35907.7|35887.7|342
1660572300000|2022-08-15 14:05:00|35945.2|35925.2|35973.3|35953.3|35983.8|35963.8|35923.3|35903.3|301
1660572600000|2022-08-15 14:10:00|35973.8|35953.8|35935.8|35915.8|35983.8|35963.8|35923.3|35903.3|177
1660572900000|2022-08-15 14:15:00|35936.3|35916.3|35983.8|35963.8|36011.8|35991.8|35936.3|35916.3|874
1660573200000|2022-08-15 14:20:00|35981.8|35961.8|35974.3|35954.3|36011.8|35991.8|35964.3|35944.3|231
1660573500000|2022-08-15 14:25:00|35976.3|35956.3|35979.3|35959.3|36001.3|35981.3|35961.8|35941.8|358
1660573800000|2022-08-15 14:30:00|35978.8|35958.8|36006.8|35986.8|36036.8|36016.8|35959.9|35939.9|313
1660574100000|2022-08-15 14:35:00|36007.4|35987.4|36019.3|35999.3|36020.4|36000.4|35993.8|35973.8|298
1660574400000|2022-08-15 14:40:00|36021.8|36001.8|36041.9|36021.9|36041.9|36021.9|36014.3|35994.3|175
1660574700000|2022-08-15 14:45:00|36046.3|36026.3|36039.9|36019.9|36089.4|36069.4|36034.9|36014.9|276
1660575000000|2022-08-15 14:50:00|36041.9|36021.9|35979.9|35959.9|36049.9|36029.9|35961.9|35941.9|316
1660575300000|2022-08-15 14:55:00|35982.4|35962.4|35984.4|35964.4|36016.9|35996.9|35979.4|35959.4|225
1660575600000|2022-08-15 15:00:00|35984.9|35964.9|36005.4|35985.4|36032.9|36012.9|35979.5|35959.5|393
1660575900000|2022-08-15 15:05:00|36006|35986|36025.4|36005.4|36046|36026|36006|35986|167
1660576200000|2022-08-15 15:10:00|36024.9|36004.9|36019.9|35999.9|36046|36026|36017.4|35997.4|355
1660576500000|2022-08-15 15:15:00|36019.4|35999.4|36019.9|35999.9|36060.4|36040.4|36015.4|35995.4|190
1660576800000|2022-08-15 15:20:00|36017.9|35997.9|36035.5|36015.5|36043|36023|36015.4|35995.4|106
1660577100000|2022-08-15 15:25:00|36033|36013|36076|36056|36091|36071|36033|36013|393
1660577400000|2022-08-15 15:30:00|36078|36058|36094.5|36074.5|36098.5|36078.5|36078|36058|631
1660577700000|2022-08-15 15:35:00|36097.6|36077.6|36140.6|36120.6|36156.7|36136.7|36097|36077|1258
1660578000000|2022-08-15 15:40:00|36137.6|36117.6|36114.7|36094.7|36139.6|36119.6|36110.2|36090.2|915
1660578300000|2022-08-15 15:45:00|36116.7|36096.7|36212.1|36192.1|36215.6|36195.6|36116.7|36096.7|812
1660578600000|2022-08-15 15:50:00|36212.6|36192.6|36272.6|36252.6|36284.6|36264.6|36212.6|36192.6|389
1660578900000|2022-08-15 15:55:00|36270.6|36250.6|36348.1|36328.1|36369.6|36349.6|36252.6|36232.6|373
1660579200000|2022-08-15 16:00:00|36350.6|36330.6|36320.8|36300.8|36352.6|36332.6|36296.2|36276.2|609
1660579500000|2022-08-15 16:05:00|36324.7|36304.7|36261.2|36241.2|36332.2|36312.2|36261.2|36241.2|459
1660579800000|2022-08-15 16:10:00|36254.2|36234.2|36263.7|36243.7|36266.2|36246.2|36225.6|36205.6|218
1660580100000|2022-08-15 16:15:00|36266.2|36246.2|36248.1|36228.1|36273.7|36253.7|36243.7|36223.7|226
1660580400000|2022-08-15 16:20:00|36250.1|36230.1|36266.2|36246.2|36266.2|36246.2|36238.1|36218.1|206
1660580700000|2022-08-15 16:25:00|36265.6|36245.6|36237.6|36217.6|36272.1|36252.1|36237.6|36217.6|181
1660581000000|2022-08-15 16:30:00|36235.7|36215.7|36252.6|36232.6|36267.1|36247.1|36219.6|36199.6|236
1660581300000|2022-08-15 16:35:00|36250.1|36230.1|36217.6|36197.6|36252.6|36232.6|36213.2|36193.2|160
1660581600000|2022-08-15 16:40:00|36215.1|36195.1|36217.6|36197.6|36217.6|36197.6|36187.1|36167.1|191
1660581900000|2022-08-15 16:45:00|36217.1|36197.1|36218.2|36198.2|36245.7|36225.7|36207.6|36187.6|247
1660582200000|2022-08-15 16:50:00|36217.6|36197.6|36237.1|36217.1|36247.6|36227.6|36217.6|36197.6|172
1660582500000|2022-08-15 16:55:00|36237.6|36217.6|36265.6|36245.6|36265.6|36245.6|36230.2|36210.2|1522
1660582800000|2022-08-15 17:00:00|36267.5|36247.5|36252.1|36232.1|36267.5|36247.5|36220.2|36200.2|364
1660583100000|2022-08-15 17:05:00|36251.6|36231.6|36281.6|36261.6|36303.6|36283.6|36251.6|36231.6|171
1660583400000|2022-08-15 17:10:00|36282.1|36262.1|36247.1|36227.1|36288.6|36268.6|36245.2|36225.2|420
1660583700000|2022-08-15 17:15:00|36244.6|36224.6|36210.2|36190.2|36244.6|36224.6|36202.7|36182.7|140
1660584000000|2022-08-15 17:20:00|36209.6|36189.6|36218.2|36198.2|36222.7|36202.7|36205.7|36185.7|41
1660584300000|2022-08-15 17:25:00|36218.7|36198.7|36229.7|36209.7|36232.7|36212.7|36210.2|36190.2|58
1660584600000|2022-08-15 17:30:00|36227.7|36207.7|36215.7|36195.7|36227.7|36207.7|36202.7|36182.7|49
1660584900000|2022-08-15 17:35:00|36213.7|36193.7|36220.2|36200.2|36227.7|36207.7|36210.7|36190.7|26
1660585200000|2022-08-15 17:40:00|36222.7|36202.7|36207.7|36187.7|36222.7|36202.7|36197.7|36177.7|53
1660585500000|2022-08-15 17:45:00|36208.2|36188.2|36185.2|36165.2|36214.7|36194.7|36185.2|36165.2|42
1660585800000|2022-08-15 17:50:00|36187.7|36167.7|36178.2|36158.2|36187.7|36167.7|36173.2|36153.2|77
1660586100000|2022-08-15 17:55:00|36175.2|36155.2|36177.7|36157.7|36180.2|36160.2|36170.7|36150.7|44
1660586400000|2022-08-15 18:00:00|36178.2|36158.2|36167.7|36147.7|36180.7|36160.7|36167.7|36147.7|58
1660586700000|2022-08-15 18:05:00|36172.2|36152.2|36167.7|36147.7|36179.7|36159.7|36167.7|36147.7|59
1660587000000|2022-08-15 18:10:00|36170.7|36150.7|36172.7|36152.7|36172.7|36152.7|36167.7|36147.7|31
1660587300000|2022-08-15 18:15:00|36173.2|36153.2|36157.7|36137.7|36177.7|36157.7|36142.7|36122.7|226
1660587600000|2022-08-15 18:20:00|36156.7|36136.7|36120.2|36100.2|36156.7|36136.7|36115.2|36095.2|227
1660587900000|2022-08-15 18:25:00|36122.2|36102.2|36157.2|36137.2|36157.7|36137.7|36115.2|36095.2|69
1660588200000|2022-08-15 18:30:00|36155.8|36135.8|36159.7|36139.7|36179.7|36159.7|36155.8|36135.8|64
1660588500000|2022-08-15 18:35:00|36157.7|36137.7|36140.2|36120.2|36160.8|36140.8|36130.2|36110.2|45
1660588800000|2022-08-15 18:40:00|36139.7|36119.7|36123.3|36103.3|36139.7|36119.7|36122.7|36102.7|53
1660589100000|2022-08-15 18:45:00|36122.7|36102.7|36127.2|36107.2|36129.7|36109.7|36121.3|36101.3|18
1660589400000|2022-08-15 18:50:00|36127.8|36107.8|36127.8|36107.8|36132.2|36112.2|36127.8|36107.8|29
1660589700000|2022-08-15 18:55:00|36130.3|36110.3|36147.8|36127.8|36147.8|36127.8|36127.8|36107.8|29
1660590000000|2022-08-15 19:00:00|36150.3|36130.3|36152.8|36132.8|36170.3|36150.3|36150.3|36130.3|70
1660590300000|2022-08-15 19:05:00|36150.8|36130.8|36133.7|36113.7|36152.8|36132.8|36133.7|36113.7|45
1660590600000|2022-08-15 19:10:00|36134.2|36114.2|36131.7|36111.7|36139.2|36119.2|36129.2|36109.2|26
1660590900000|2022-08-15 19:15:00|36131.2|36111.2|36131.7|36111.7|36139.2|36119.2|36129.8|36109.8|8
1660591200000|2022-08-15 19:20:00|36136.7|36116.7|36151.2|36131.2|36151.2|36131.2|36136.2|36116.2|19
1660591500000|2022-08-15 19:25:00|36151.7|36131.7|36154.2|36134.2|36156.7|36136.7|36149.2|36129.2|9
1660591800000|2022-08-15 19:30:00|36156.7|36136.7|36171.8|36151.8|36171.8|36151.8|36153.7|36133.7|19
1660592100000|2022-08-15 19:35:00|36169.3|36149.3|36164.8|36144.8|36174.3|36154.3|36164.8|36144.8|21
1660592400000|2022-08-15 19:40:00|36163.7|36143.7|36154.3|36134.3|36163.7|36143.7|36148.7|36128.7|39
1660592700000|2022-08-15 19:45:00|36152.3|36132.3|36150.7|36130.7|36155.3|36135.3|36149.3|36129.3|22
1660593000000|2022-08-15 19:50:00|36148.7|36128.7|36131.8|36111.8|36151.8|36131.8|36131.2|36111.2|35
1660593300000|2022-08-15 19:55:00|36133.8|36113.8|36156.8|36136.8|36156.8|36136.8|36121.3|36101.3|80
1660593600000|2022-08-15 20:00:00|36156.3|36136.3|36154.3|36134.3|36161.8|36141.8|36154.3|36134.3|31
1660593900000|2022-08-15 20:05:00|36156.8|36136.8|36151.8|36131.8|36156.8|36136.8|36149.8|36129.8|27
1660594200000|2022-08-15 20:10:00|36151.3|36131.3|36116.4|36096.4|36151.3|36131.3|36116.4|36096.4|32
1660594500000|2022-08-15 20:15:00|36116.9|36096.9|36100.9|36080.9|36117.8|36097.8|36100.3|36080.3|42
1660594800000|2022-08-15 20:20:00|36101.4|36081.4|36115.3|36095.3|36118.4|36098.4|36101.4|36081.4|28
1660595100000|2022-08-15 20:25:00|36117.8|36097.8|36112.8|36092.8|36118.4|36098.4|36110.3|36090.3|8
1660595400000|2022-08-15 20:30:00|36114.8|36094.8|36115.3|36095.3|36115.3|36095.3|36110.3|36090.3|13
1660595700000|2022-08-15 20:35:00|36115.9|36095.9|36115.4|36095.4|36122.9|36102.9|36115.4|36095.4|15
1660596000000|2022-08-15 20:40:00|36117.9|36097.9|36115.4|36095.4|36117.9|36097.9|36112.9|36092.9|4
1660596300000|2022-08-15 20:45:00|36109.8|36089.8|36100.4|36080.4|36110.9|36090.9|36095.4|36075.4|56
1660596600000|2022-08-15 20:50:00|36102.9|36082.9|36098.4|36078.4|36110.4|36090.4|36095.4|36075.4|45
1660596900000|2022-08-15 20:55:00|36100.4|36080.4|36106.4|36086.4|36112.9|36092.9|36097.9|36077.9|168
1660600800000|2022-08-15 22:00:00|36056.1|36036.1|36110.4|36090.4|36130.4|36110.4|36051.5|36031.5|51
1660601100000|2022-08-15 22:05:00|36109.9|36089.9|36112.9|36092.9|36126|36106|36100.9|36080.9|24
1660601400000|2022-08-15 22:10:00|36113.5|36093.5|36107.9|36087.9|36122.9|36102.9|36107.9|36087.9|21
1660601700000|2022-08-15 22:15:00|36105.4|36085.4|36102.9|36082.9|36105.4|36085.4|36102.9|36082.9|50
1660602000000|2022-08-15 22:20:00|36100.4|36080.4|36097.9|36077.9|36100.4|36080.4|36097.9|36077.9|4
1660602300000|2022-08-15 22:25:00|36097.4|36077.4|36085.5|36065.5|36098.5|36078.5|36083|36063|18
1660602600000|2022-08-15 22:30:00|36083.5|36063.5|36068|36048|36085.5|36065.5|36065.5|36045.5|37
1660602900000|2022-08-15 22:35:00|36073|36053|36078.5|36058.5|36080.5|36060.5|36068|36048|26
1660603200000|2022-08-15 22:40:00|36079|36059|36093.5|36073.5|36093.5|36073.5|36079|36059|8
1660603500000|2022-08-15 22:45:00|36093|36073|36088.5|36068.5|36093|36073|36086|36066|15
1660603800000|2022-08-15 22:50:00|36091|36071|36088|36068|36098.5|36078.5|36088|36068|13
1660604100000|2022-08-15 22:55:00|36088.5|36068.5|36075.5|36055.5|36093|36073|36075.5|36055.5|5
1660604400000|2022-08-15 23:00:00|36075|36055|36078|36058|36078|36058|36070.5|36050.5|12
1660604700000|2022-08-15 23:05:00|36075.5|36055.5|36103|36083|36105.5|36085.5|36075.5|36055.5|12
1660605000000|2022-08-15 23:10:00|36103.5|36083.5|36105.5|36085.5|36113|36093|36100.5|36080.5|13
1660605300000|2022-08-15 23:15:00|36110.5|36090.5|36095.5|36075.5|36110.5|36090.5|36095.5|36075.5|9
1660605600000|2022-08-15 23:20:00|36093|36073|36082.5|36062.5|36095.5|36075.5|36082.5|36062.5|19
1660605900000|2022-08-15 23:25:00|36083|36063|36070.5|36050.5|36083|36063|36067.5|36047.5|7
1660606200000|2022-08-15 23:30:00|36071|36051|36068|36048|36075.5|36055.5|36068|36048|10
1660606500000|2022-08-15 23:35:00|36070|36050|36067.5|36047.5|36072.5|36052.5|36065.5|36045.5|8
1660606800000|2022-08-15 23:40:00|36066|36046|36060.5|36040.5|36068|36048|36060.5|36040.5|25
1660607100000|2022-08-15 23:45:00|36061.6|36041.6|36066|36046|36066|36046|36055.5|36035.5|26
1660607400000|2022-08-15 23:50:00|36068.5|36048.5|36093|36073|36093|36073|36068.5|36048.5|27
1660607700000|2022-08-15 23:55:00|36090.5|36070.5|36082.5|36062.5|36093|36073|36076|36056|15
1660608000000|2022-08-16 00:00:00|36083|36063|36080.5|36060.5|36093.6|36073.6|36044.1|36024.1|78
1660608300000|2022-08-16 00:05:00|36078.6|36058.6|36078.6|36058.6|36095.5|36075.5|36071.1|36051.1|21
1660608600000|2022-08-16 00:10:00|36080.5|36060.5|36086.1|36066.1|36093.6|36073.6|36080.5|36060.5|19
1660608900000|2022-08-16 00:15:00|36085.5|36065.5|36055.6|36035.6|36085.5|36065.5|36053.1|36033.1|26
1660609200000|2022-08-16 00:20:00|36053.1|36033.1|36060.6|36040.6|36060.6|36040.6|36041.6|36021.6|20
1660609500000|2022-08-16 00:25:00|36060|36040|36065.6|36045.6|36081.1|36061.1|36055.6|36035.6|31
1660609800000|2022-08-16 00:30:00|36066.1|36046.1|36080.6|36060.6|36086.1|36066.1|36060.6|36040.6|27
1660610100000|2022-08-16 00:35:00|36078.6|36058.6|36088.6|36068.6|36090.6|36070.6|36075.6|36055.6|30
1660610400000|2022-08-16 00:40:00|36092.6|36072.6|36093.1|36073.1|36103.1|36083.1|36091.1|36071.1|36
1660610700000|2022-08-16 00:45:00|36093.6|36073.6|36106.6|36086.6|36108.1|36088.1|36093.1|36073.1|54
1660611000000|2022-08-16 00:50:00|36105.6|36085.6|36095.6|36075.6|36115.6|36095.6|36085.6|36065.6|73
1660611300000|2022-08-16 00:55:00|36090.6|36070.6|36090.6|36070.6|36103.6|36083.6|36088.1|36068.1|35
1660611600000|2022-08-16 01:00:00|36095.6|36075.6|36045.1|36025.1|36149.6|36129.6|36032.6|36012.6|371
1660611900000|2022-08-16 01:05:00|36047.6|36027.6|36036.6|36016.6|36059.6|36039.6|36018.6|35998.6|188
1660612200000|2022-08-16 01:10:00|36037.1|36017.1|36036.1|36016.1|36068.6|36048.6|36023.1|36003.1|84
1660612500000|2022-08-16 01:15:00|36038.1|36018.1|35983.6|35963.6|36047.6|36027.6|35951.1|35931.1|161
1660612800000|2022-08-16 01:20:00|35986.1|35966.1|35945.1|35925.1|35995.6|35975.6|35945.1|35925.1|79
1660613100000|2022-08-16 01:25:00|35945.6|35925.6|35957.6|35937.6|35975.6|35955.6|35943.1|35923.1|59
1660613400000|2022-08-16 01:30:00|35961.6|35941.6|36077.6|36057.6|36087.6|36067.6|35952.6|35932.6|111
1660613700000|2022-08-16 01:35:00|36080.6|36060.6|36070.1|36050.1|36085.1|36065.1|36034.6|36014.6|78
1660614000000|2022-08-16 01:40:00|36070.6|36050.6|36103.1|36083.1|36117.6|36097.6|36070.6|36050.6|95
1660614300000|2022-08-16 01:45:00|36102.6|36082.6|36067.6|36047.6|36117.1|36097.1|36058.1|36038.1|124
1660614600000|2022-08-16 01:50:00|36070.1|36050.1|36089.1|36069.1|36099.6|36079.6|36059.6|36039.6|93
1660614900000|2022-08-16 01:55:00|36090.1|36070.1|36089.6|36069.6|36134.6|36114.6|36089.6|36069.6|85
1660615200000|2022-08-16 02:00:00|36086.6|36066.6|36209.6|36189.6|36217.1|36197.1|36082.1|36062.1|243
1660615500000|2022-08-16 02:05:00|36207.1|36187.1|36274.6|36254.6|36304.6|36284.6|36207.1|36187.1|223
1660615800000|2022-08-16 02:10:00|36275.7|36255.7|36321.6|36301.6|36333.2|36313.2|36272.6|36252.6|195
1660616100000|2022-08-16 02:15:00|36318.6|36298.6|36314.6|36294.6|36322.1|36302.1|36306.6|36286.6|63
1660616400000|2022-08-16 02:20:00|36315.2|36295.2|36327.7|36307.7|36336.2|36316.2|36315.2|36295.2|82
1660616700000|2022-08-16 02:25:00|36327.1|36307.1|36302.2|36282.2|36327.7|36307.7|36301.6|36281.6|60
1660617000000|2022-08-16 02:30:00|36304.7|36284.7|36317.7|36297.7|36355.2|36335.2|36277.7|36257.7|187
1660617300000|2022-08-16 02:35:00|36317.2|36297.2|36302.2|36282.2|36332.2|36312.2|36279.7|36259.7|55
1660617600000|2022-08-16 02:40:00|36304.2|36284.2|36419.7|36399.7|36434.2|36414.2|36304.2|36284.2|211
1660617900000|2022-08-16 02:45:00|36421.7|36401.7|36312.2|36292.2|36431.7|36411.7|36312.2|36292.2|148
1660618200000|2022-08-16 02:50:00|36314.7|36294.7|36334.7|36314.7|36349.2|36329.2|36301.7|36281.7|66
1660618500000|2022-08-16 02:55:00|36334.2|36314.2|36389.7|36369.7|36389.7|36369.7|36324.7|36304.7|82
1660618800000|2022-08-16 03:00:00|36388.7|36368.7|36414.2|36394.2|36419.7|36399.7|36379.7|36359.7|125
1660619100000|2022-08-16 03:05:00|36414.7|36394.7|36466.2|36446.2|36498.2|36478.2|36405.7|36385.7|138
1660619400000|2022-08-16 03:10:00|36463.7|36443.7|36451.7|36431.7|36493.7|36473.7|36451.7|36431.7|157
1660619700000|2022-08-16 03:15:00|36451.2|36431.2|36398.2|36378.2|36453.7|36433.7|36396.7|36376.7|75
1660620000000|2022-08-16 03:20:00|36398.7|36378.7|36368.7|36348.7|36406.2|36386.2|36351.2|36331.2|142
1660620300000|2022-08-16 03:25:00|36366.7|36346.7|36377.2|36357.2|36382.2|36362.2|36363.7|36343.7|141
1660620600000|2022-08-16 03:30:00|36376.7|36356.7|36371.7|36351.7|36377.2|36357.2|36369.2|36349.2|22
1660620900000|2022-08-16 03:35:00|36369.7|36349.7|36344.7|36324.7|36371.7|36351.7|36344.7|36324.7|23
1660621200000|2022-08-16 03:40:00|36347.2|36327.2|36344.7|36324.7|36357.2|36337.2|36344.7|36324.7|25
1660621500000|2022-08-16 03:45:00|36347.2|36327.2|36344.7|36324.7|36357.2|36337.2|36344.7|36324.7|11
1660621800000|2022-08-16 03:50:00|36346.7|36326.7|36334.2|36314.2|36349.7|36329.7|36334.2|36314.2|32
1660622100000|2022-08-16 03:55:00|36336.7|36316.7|36326.7|36306.7|36336.7|36316.7|36321.7|36301.7|15
1660622400000|2022-08-16 04:00:00|36324.2|36304.2|36324.7|36304.7|36332.2|36312.2|36322.2|36302.2|19
1660622700000|2022-08-16 04:05:00|36326.7|36306.7|36324.7|36304.7|36334.7|36314.7|36319.7|36299.7|29
1660623000000|2022-08-16 04:10:00|36322.8|36302.8|36319.8|36299.8|36332.2|36312.2|36319.8|36299.8|21
1660623300000|2022-08-16 04:15:00|36317.3|36297.3|36302.3|36282.3|36317.3|36297.3|36294.8|36274.8|58
1660623600000|2022-08-16 04:20:00|36304.8|36284.8|36294.8|36274.8|36309.8|36289.8|36294.8|36274.8|25
1660623900000|2022-08-16 04:25:00|36297.3|36277.3|36322.8|36302.8|36322.8|36302.8|36292.3|36272.3|39
1660624200000|2022-08-16 04:30:00|36324.8|36304.8|36312.3|36292.3|36329.8|36309.8|36304.3|36284.3|48
1660624500000|2022-08-16 04:35:00|36314.8|36294.8|36311.8|36291.8|36317.8|36297.8|36306.8|36286.8|27
1660624800000|2022-08-16 04:40:00|36312.8|36292.8|36317.8|36297.8|36317.8|36297.8|36312.3|36292.3|16
1660625100000|2022-08-16 04:45:00|36317.3|36297.3|36332.3|36312.3|36337.3|36317.3|36315.3|36295.3|31
1660625400000|2022-08-16 04:50:00|36333.3|36313.3|36359.3|36339.3|36359.3|36339.3|36333.3|36313.3|79
1660625700000|2022-08-16 04:55:00|36357.3|36337.3|36367.3|36347.3|36367.8|36347.8|36347.3|36327.3|30
1660626000000|2022-08-16 05:00:00|36367.8|36347.8|36319.8|36299.8|36372.3|36352.3|36319.8|36299.8|56
1660626300000|2022-08-16 05:05:00|36317.3|36297.3|36293.8|36273.8|36317.3|36297.3|36290.3|36270.3|62
1660626600000|2022-08-16 05:10:00|36293.3|36273.3|36260.8|36240.8|36293.3|36273.3|36249.3|36229.3|83
1660626900000|2022-08-16 05:15:00|36261.3|36241.3|36249.8|36229.8|36263.8|36243.8|36234.3|36214.3|80
1660627200000|2022-08-16 05:20:00|36251.8|36231.8|36263.8|36243.8|36266.3|36246.3|36239.3|36219.3|64
1660627500000|2022-08-16 05:25:00|36263.3|36243.3|36271.3|36251.3|36276.3|36256.3|36248.8|36228.8|52
1660627800000|2022-08-16 05:30:00|36271.8|36251.8|36257.8|36237.8|36288.8|36268.8|36238.3|36218.3|164
1660628100000|2022-08-16 05:35:00|36255.8|36235.8|36259.8|36239.8|36263.8|36243.8|36241.8|36221.8|80
1660628400000|2022-08-16 05:40:00|36261.8|36241.8|36318.8|36298.8|36328.8|36308.8|36261.8|36241.8|79
1660628700000|2022-08-16 05:45:00|36316.8|36296.8|36303.8|36283.8|36318.3|36298.3|36283.8|36263.8|43
1660629000000|2022-08-16 05:50:00|36304.3|36284.3|36323.8|36303.8|36335.8|36315.8|36298.8|36278.8|46
1660629300000|2022-08-16 05:55:00|36326.3|36306.3|36308.3|36288.3|36328.8|36308.8|36306.8|36286.8|32
1660629600000|2022-08-16 06:00:00|36307.8|36287.8|36271.9|36251.9|36307.8|36287.8|36256.3|36236.3|102
1660629900000|2022-08-16 06:05:00|36273.9|36253.9|36303.9|36283.9|36303.9|36283.9|36273.3|36253.3|38
1660630200000|2022-08-16 06:10:00|36298.9|36278.9|36276.4|36256.4|36306.4|36286.4|36263.9|36243.9|98
1660630500000|2022-08-16 06:15:00|36278.9|36258.9|36319.9|36299.9|36319.9|36299.9|36273.9|36253.9|51
1660630800000|2022-08-16 06:20:00|36316.9|36296.9|36288.9|36268.9|36324.4|36304.4|36288.9|36268.9|54
1660631100000|2022-08-16 06:25:00|36285.9|36265.9|36259.9|36239.9|36289.9|36269.9|36241.9|36221.9|71
1660631400000|2022-08-16 06:30:00|36257.4|36237.4|36254.9|36234.9|36282.4|36262.4|36242.4|36222.4|113
1660631700000|2022-08-16 06:35:00|36249.4|36229.4|36223.9|36203.9|36254.9|36234.9|36188.9|36168.9|163
1660632000000|2022-08-16 06:40:00|36223.4|36203.4|36220.9|36200.9|36230.9|36210.9|36208.9|36188.9|53
1660632300000|2022-08-16 06:45:00|36221.4|36201.4|36194.4|36174.4|36221.9|36201.9|36181.4|36161.4|97
1660632600000|2022-08-16 06:50:00|36196.9|36176.9|36163.9|36143.9|36198.9|36178.9|36163.4|36143.4|82
1660632900000|2022-08-16 06:55:00|36163.4|36143.4|36169.4|36149.4|36173.4|36153.4|36138.9|36118.9|83
1660633200000|2022-08-16 07:00:00|36173.9|36153.9|36028.9|36008.9|36183.9|36163.9|36028.9|36008.9|296
1660633500000|2022-08-16 07:05:00|36028.4|36008.4|36014.9|35994.9|36028.4|36008.4|35963.9|35943.9|307
1660633800000|2022-08-16 07:10:00|36014.4|35994.4|36053.9|36033.9|36056.9|36036.9|36009.9|35989.9|115
1660634100000|2022-08-16 07:15:00|36051.4|36031.4|36013.9|35993.9|36051.4|36031.4|35984.4|35964.4|98
1660634400000|2022-08-16 07:20:00|36013.4|35993.4|35924.9|35904.9|36031.4|36011.4|35914.9|35894.9|304
1660634700000|2022-08-16 07:25:00|35927.9|35907.9|35999.9|35979.9|36004.4|35984.4|35909.9|35889.9|149
1660635000000|2022-08-16 07:30:00|35999.4|35979.4|36124.9|36104.9|36129.9|36109.9|35994.4|35974.4|225
1660635300000|2022-08-16 07:35:00|36122.4|36102.4|36045|36025|36124.9|36104.9|36045|36025|75
1660635600000|2022-08-16 07:40:00|36044.4|36024.4|36080.5|36060.5|36081|36061|36015|35995|105
1660635900000|2022-08-16 07:45:00|36081|36061|36198|36178|36215.5|36195.5|36081|36061|295
1660636200000|2022-08-16 07:50:00|36195|36175|36197.5|36177.5|36209|36189|36183.5|36163.5|216
1660636500000|2022-08-16 07:55:00|36196|36176|36200.5|36180.5|36207|36187|36173|36153|121
1660636800000|2022-08-16 08:00:00|36198.5|36178.5|36160|36140|36218|36198|36154.5|36134.5|182
1660637100000|2022-08-16 08:05:00|36161|36141|36186|36166|36189.5|36169.5|36150.5|36130.5|113
1660637400000|2022-08-16 08:10:00|36181|36161|36123.5|36103.5|36181|36161|36106|36086|114
1660637700000|2022-08-16 08:15:00|36123|36103|36126|36106|36131|36111|36106|36086|40
1660638000000|2022-08-16 08:20:00|36123.5|36103.5|36181|36161|36185.5|36165.5|36121|36101|50
1660638300000|2022-08-16 08:25:00|36183.5|36163.5|36163.5|36143.5|36203.5|36183.5|36153|36133|88
1660638600000|2022-08-16 08:30:00|36164|36144|36130.5|36110.5|36171|36151|36110.5|36090.5|85
1660638900000|2022-08-16 08:35:00|36128.5|36108.5|36156|36136|36156|36136|36121.5|36101.5|65
1660639200000|2022-08-16 08:40:00|36153.5|36133.5|36161|36141|36196|36176|36153.5|36133.5|80
1660639500000|2022-08-16 08:45:00|36160|36140|36151|36131|36161|36141|36131|36111|72
1660639800000|2022-08-16 08:50:00|36150.5|36130.5|36148|36128|36155|36135|36128.5|36108.5|194
1660640100000|2022-08-16 08:55:00|36150|36130|36143|36123|36150|36130|36130|36110|31
1660640400000|2022-08-16 09:00:00|36143.5|36123.5|36145|36125|36172.5|36152.5|36130|36110|61
1660640700000|2022-08-16 09:05:00|36145.5|36125.5|36273|36253|36309|36289|36138.5|36118.5|279
1660641000000|2022-08-16 09:10:00|36272.5|36252.5|36278.5|36258.5|36336|36316|36261.5|36241.5|216
1660641300000|2022-08-16 09:15:00|36281|36261|36316|36296|36341.5|36321.5|36251|36231|153
1660641600000|2022-08-16 09:20:00|36316.5|36296.5|36291|36271|36338|36318|36280.5|36260.5|100
1660641900000|2022-08-16 09:25:00|36290.6|36270.6|36283.6|36263.6|36301.5|36281.5|36278.6|36258.6|75
1660642200000|2022-08-16 09:30:00|36281.1|36261.1|36286.6|36266.6|36301.1|36281.1|36252.1|36232.1|83
1660642500000|2022-08-16 09:35:00|36291.1|36271.1|36266.1|36246.1|36336.1|36316.1|36253.6|36233.6|113
1660642800000|2022-08-16 09:40:00|36269.1|36249.1|36261.1|36241.1|36301.6|36281.6|36256.1|36236.1|97
1660643100000|2022-08-16 09:45:00|36261.6|36241.6|36231.1|36211.1|36309.1|36289.1|36226.1|36206.1|136
1660643400000|2022-08-16 09:50:00|36228.6|36208.6|36241.1|36221.1|36254.1|36234.1|36210.6|36190.6|121
1660643700000|2022-08-16 09:55:00|36240.6|36220.6|36206.1|36186.1|36246.1|36226.1|36191.1|36171.1|98
1660644000000|2022-08-16 10:00:00|36203.6|36183.6|36233.6|36213.6|36233.6|36213.6|36196.1|36176.1|57
1660644300000|2022-08-16 10:05:00|36234.1|36214.1|36258.6|36238.6|36261.6|36241.6|36226.6|36206.6|53
1660644600000|2022-08-16 10:10:00|36256.6|36236.6|36271.1|36251.1|36276.1|36256.1|36256.1|36236.1|66
1660644900000|2022-08-16 10:15:00|36270.6|36250.6|36269.1|36249.1|36316.1|36296.1|36268.1|36248.1|88
1660645200000|2022-08-16 10:20:00|36271.1|36251.1|36268.6|36248.6|36278.1|36258.1|36238.6|36218.6|73
1660645500000|2022-08-16 10:25:00|36272.1|36252.1|36234.1|36214.1|36274.1|36254.1|36217.1|36197.1|56
1660645800000|2022-08-16 10:30:00|36234.6|36214.6|36214.1|36194.1|36237.1|36217.1|36201.1|36181.1|57
1660646100000|2022-08-16 10:35:00|36216.1|36196.1|36239.1|36219.1|36251.1|36231.1|36206.1|36186.1|102
1660646400000|2022-08-16 10:40:00|36238.1|36218.1|36206.1|36186.1|36238.1|36218.1|36203.6|36183.6|49
1660646700000|2022-08-16 10:45:00|36205.6|36185.6|36216.1|36196.1|36222.1|36202.1|36191.1|36171.1|49
1660647000000|2022-08-16 10:50:00|36211.1|36191.1|36284.1|36264.1|36284.1|36264.1|36208.1|36188.1|42
1660647300000|2022-08-16 10:55:00|36283.1|36263.1|36251.1|36231.1|36296.1|36276.1|36248.1|36228.1|63
1660647600000|2022-08-16 11:00:00|36248.6|36228.6|36276.1|36256.1|36281.1|36261.1|36236.1|36216.1|81
1660647900000|2022-08-16 11:05:00|36274.1|36254.1|36276.1|36256.1|36304.1|36284.1|36268.6|36248.6|69
1660648200000|2022-08-16 11:10:00|36275.6|36255.6|36258.6|36238.6|36296.1|36276.1|36236.1|36216.1|67
1660648500000|2022-08-16 11:15:00|36256.6|36236.6|36253.7|36233.7|36284.1|36264.1|36253.7|36233.7|45
1660648800000|2022-08-16 11:20:00|36254.1|36234.1|36306.2|36286.2|36318.7|36298.7|36248.7|36228.7|92
1660649100000|2022-08-16 11:25:00|36303.7|36283.7|36261.2|36241.2|36306.2|36286.2|36246.7|36226.7|92
1660649400000|2022-08-16 11:30:00|36263.7|36243.7|36284.2|36264.2|36331.2|36311.2|36241.2|36221.2|224
1660649700000|2022-08-16 11:35:00|36289.2|36269.2|36322.7|36302.7|36334.7|36314.7|36272.2|36252.2|250
1660650000000|2022-08-16 11:40:00|36323.2|36303.2|36302.2|36282.2|36323.2|36303.2|36299.7|36279.7|87
1660650300000|2022-08-16 11:45:00|36299.7|36279.7|36317.2|36297.2|36322.2|36302.2|36287.2|36267.2|60
1660650600000|2022-08-16 11:50:00|36317.7|36297.7|36302.2|36282.2|36319.7|36299.7|36294.2|36274.2|39
1660650900000|2022-08-16 11:55:00|36299.7|36279.7|36292.2|36272.2|36305.2|36285.2|36284.2|36264.2|80
1660651200000|2022-08-16 12:00:00|36292.7|36272.7|36284.7|36264.7|36302.2|36282.2|36264.7|36244.7|98
1660651500000|2022-08-16 12:05:00|36282.2|36262.2|36279.7|36259.7|36292.7|36272.7|36229.2|36209.2|204
1660651800000|2022-08-16 12:10:00|36276.2|36256.2|36352.2|36332.2|36374.7|36354.7|36254.2|36234.2|349
1660652100000|2022-08-16 12:15:00|36350.2|36330.2|36272.2|36252.2|36354.7|36334.7|36272.2|36252.2|247
1660652400000|2022-08-16 12:20:00|36271.7|36251.7|36225.2|36205.2|36275.2|36255.2|36223.2|36203.2|574
1660652700000|2022-08-16 12:25:00|36226.2|36206.2|36258.2|36238.2|36260.7|36240.7|36220.7|36200.7|178
1660653000000|2022-08-16 12:30:00|36258.7|36238.7|36205.7|36185.7|36269.2|36249.2|36161.2|36141.2|328
1660653300000|2022-08-16 12:35:00|36206.2|36186.2|36210.7|36190.7|36243.7|36223.7|36190.2|36170.2|199
1660653600000|2022-08-16 12:40:00|36211.2|36191.2|36231.2|36211.2|36248.7|36228.7|36203.2|36183.2|149
1660653900000|2022-08-16 12:45:00|36231.7|36211.7|36205.7|36185.7|36253.2|36233.2|36198.7|36178.7|146
1660654200000|2022-08-16 12:50:00|36205.2|36185.2|36190.7|36170.7|36218.2|36198.2|36180.2|36160.2|189
1660654500000|2022-08-16 12:55:00|36188.2|36168.2|36245.7|36225.7|36248.2|36228.2|36180.7|36160.7|189
1660654800000|2022-08-16 13:00:00|36243.2|36223.2|36312.7|36292.7|36346.2|36326.2|36241.2|36221.2|634
1660655100000|2022-08-16 13:05:00|36311.2|36291.2|36308.3|36288.3|36402.7|36382.7|36280.7|36260.7|613
1660655400000|2022-08-16 13:10:00|36306.3|36286.3|36359.3|36339.3|36361.8|36341.8|36262.7|36242.7|187
1660655700000|2022-08-16 13:15:00|36359.7|36339.7|36344.7|36324.7|36362.2|36342.2|36332.2|36312.2|163
1660656000000|2022-08-16 13:20:00|36345.2|36325.2|36266.8|36246.8|36350.2|36330.2|36264.3|36244.3|247
1660656300000|2022-08-16 13:25:00|36268.8|36248.8|36280.2|36260.2|36299.3|36279.3|36266.8|36246.8|186
1660656600000|2022-08-16 13:30:00|36280.7|36260.7|36310.7|36290.7|36310.7|36290.7|36251.3|36231.3|543
1660656900000|2022-08-16 13:35:00|36311.2|36291.2|36358.2|36338.2|36377.8|36357.8|36285.7|36265.7|371
1660657200000|2022-08-16 13:40:00|36360.7|36340.7|36400.8|36380.8|36465.8|36445.8|36360.7|36340.7|553
1660657500000|2022-08-16 13:45:00|36400.3|36380.3|36418.3|36398.3|36436.2|36416.2|36387.8|36367.8|278
1660657800000|2022-08-16 13:50:00|36418.7|36398.7|36440.3|36420.3|36445.3|36425.3|36395.8|36375.8|368
1660658100000|2022-08-16 13:55:00|36440.8|36420.8|36410.8|36390.8|36446.3|36426.3|36387.3|36367.3|246
1660658400000|2022-08-16 14:00:00|36411.3|36391.3|36338.3|36318.3|36425.8|36405.8|36316.3|36296.3|680
1660658700000|2022-08-16 14:05:00|36340.3|36320.3|36269.8|36249.8|36390.8|36370.8|36267.3|36247.3|471
1660659000000|2022-08-16 14:10:00|36269.3|36249.3|36310.8|36290.8|36320.8|36300.8|36258.3|36238.3|208
1660659300000|2022-08-16 14:15:00|36308.3|36288.3|36290.3|36270.3|36329.3|36309.3|36280.3|36260.3|433
1660659600000|2022-08-16 14:20:00|36289.8|36269.8|36334.8|36314.8|36352.3|36332.3|36285.3|36265.3|188
1660659900000|2022-08-16 14:25:00|36332.3|36312.3|36318.3|36298.3|36340.8|36320.8|36304.8|36284.8|251
1660660200000|2022-08-16 14:30:00|36315.8|36295.8|36243.3|36223.3|36318.3|36298.3|36235.3|36215.3|293
1660660500000|2022-08-16 14:35:00|36242.8|36222.8|36250.8|36230.8|36278.3|36258.3|36225.8|36205.8|315
1660660800000|2022-08-16 14:40:00|36250.3|36230.3|36288.3|36268.3|36290.8|36270.8|36240.8|36220.8|211
1660661100000|2022-08-16 14:45:00|36290.3|36270.3|36272.8|36252.8|36290.3|36270.3|36250.8|36230.8|220
1660661400000|2022-08-16 14:50:00|36269.8|36249.8|36208.3|36188.3|36269.8|36249.8|36183.3|36163.3|280
1660661700000|2022-08-16 14:55:00|36208.8|36188.8|36170.8|36150.8|36217.8|36197.8|36153.3|36133.3|277
1660662000000|2022-08-16 15:00:00|36170.3|36150.3|36196.3|36176.3|36238.3|36218.3|36160.8|36140.8|731
1660662300000|2022-08-16 15:05:00|36195.3|36175.3|36148.3|36128.3|36208.3|36188.3|36147.3|36127.3|332
1660662600000|2022-08-16 15:10:00|36148.8|36128.8|36201.3|36181.3|36201.3|36181.3|36148.3|36128.3|207
1660662900000|2022-08-16 15:15:00|36200.8|36180.8|36205.8|36185.8|36228.3|36208.3|36195.3|36175.3|305
1660663200000|2022-08-16 15:20:00|36207.8|36187.8|36161.3|36141.3|36207.8|36187.8|36160.8|36140.8|183
1660663500000|2022-08-16 15:25:00|36163.3|36143.3|36174.3|36154.3|36196.8|36176.8|36138.8|36118.8|379
1660663800000|2022-08-16 15:30:00|36176.8|36156.8|36161.8|36141.8|36181.3|36161.3|36151.3|36131.3|294
1660664100000|2022-08-16 15:35:00|36160.8|36140.8|36166.3|36146.3|36179.8|36159.8|36151.8|36131.8|359
1660664400000|2022-08-16 15:40:00|36165.8|36145.8|36171.8|36151.8|36176.8|36156.8|36161.8|36141.8|312
1660664700000|2022-08-16 15:45:00|36167.3|36147.3|36181.8|36161.8|36194.3|36174.3|36150.3|36130.3|354
1660665000000|2022-08-16 15:50:00|36179.3|36159.3|36154.8|36134.8|36184.3|36164.3|36151.8|36131.8|149
1660665300000|2022-08-16 15:55:00|36157.3|36137.3|36154.8|36134.8|36164.8|36144.8|36140.3|36120.3|268
1660665600000|2022-08-16 16:00:00|36154.3|36134.3|36129.3|36109.3|36159.8|36139.8|36111.8|36091.8|669
1660665900000|2022-08-16 16:05:00|36131.8|36111.8|36100.4|36080.4|36142.3|36122.3|36083.9|36063.9|361
1660666200000|2022-08-16 16:10:00|36100.9|36080.9|36132.3|36112.3|36132.3|36112.3|36100.9|36080.9|190
1660666500000|2022-08-16 16:15:00|36134.3|36114.3|36197.8|36177.8|36202.3|36182.3|36134.3|36114.3|261
1660666800000|2022-08-16 16:20:00|36198.3|36178.3|36253.3|36233.3|36253.3|36233.3|36197.8|36177.8|520
1660667100000|2022-08-16 16:25:00|36252.3|36232.3|36242.8|36222.8|36265.3|36245.3|36237.8|36217.8|470
1660667400000|2022-08-16 16:30:00|36240.3|36220.3|36233.8|36213.8|36266.3|36246.3|36233.3|36213.3|431
1660667700000|2022-08-16 16:35:00|36234.3|36214.3|36247.8|36227.8|36251.9|36231.9|36230.3|36210.3|298
1660668000000|2022-08-16 16:40:00|36247.4|36227.4|36268.3|36248.3|36273.3|36253.3|36242.8|36222.8|230
1660668300000|2022-08-16 16:45:00|36266.3|36246.3|36267.8|36247.8|36283.3|36263.3|36260.8|36240.8|189
1660668600000|2022-08-16 16:50:00|36265.8|36245.8|36277.3|36257.3|36289.8|36269.8|36253.8|36233.8|534
1660668900000|2022-08-16 16:55:00|36276.8|36256.8|36302.4|36282.4|36317.9|36297.9|36274.8|36254.8|1422
1660669200000|2022-08-16 17:00:00|36301.9|36281.9|36327.9|36307.9|36330.4|36310.4|36299.9|36279.9|854
1660669500000|2022-08-16 17:05:00|36325.8|36305.8|36327.9|36307.9|36334.9|36314.9|36322.9|36302.9|261
1660669800000|2022-08-16 17:10:00|36328.3|36308.3|36318.8|36298.8|36332.9|36312.9|36318.3|36298.3|148
1660670100000|2022-08-16 17:15:00|36318.3|36298.3|36318.4|36298.4|36325.9|36305.9|36316.3|36296.3|178
1660670400000|2022-08-16 17:20:00|36316.3|36296.3|36321.8|36301.8|36322.9|36302.9|36316.3|36296.3|82
1660670700000|2022-08-16 17:25:00|36323.8|36303.8|36316.8|36296.8|36326.3|36306.3|36316.8|36296.8|71
1660671000000|2022-08-16 17:30:00|36316.3|36296.3|36293.8|36273.8|36318.8|36298.8|36293.8|36273.8|119
1660671300000|2022-08-16 17:35:00|36294.3|36274.3|36314.3|36294.3|36319.3|36299.3|36293.8|36273.8|225
1660671600000|2022-08-16 17:40:00|36309.8|36289.8|36304.8|36284.8|36314.8|36294.8|36301.4|36281.4|146
1660671900000|2022-08-16 17:45:00|36305.3|36285.3|36314.8|36294.8|36314.8|36294.8|36304.8|36284.8|70
1660672200000|2022-08-16 17:50:00|36316.8|36296.8|36324.8|36304.8|36329.8|36309.8|36309.8|36289.8|288
1660672500000|2022-08-16 17:55:00|36322.3|36302.3|36310.3|36290.3|36324.3|36304.3|36307.8|36287.8|102
1660672800000|2022-08-16 18:00:00|36314.8|36294.8|36328.9|36308.9|36328.9|36308.9|36314.8|36294.8|179
1660673100000|2022-08-16 18:05:00|36324.8|36304.8|36373.3|36353.3|36377.3|36357.3|36324.8|36304.8|318
1660673400000|2022-08-16 18:10:00|36372.8|36352.8|36385.8|36365.8|36395.8|36375.8|36370.8|36350.8|162
1660673700000|2022-08-16 18:15:00|36385.3|36365.3|36415.8|36395.8|36415.8|36395.8|36385.3|36365.3|101
1660674000000|2022-08-16 18:20:00|36415.3|36395.3|36425.8|36405.8|36425.8|36405.8|36406.3|36386.3|129
1660674300000|2022-08-16 18:25:00|36423.8|36403.8|36430.8|36410.8|36480.8|36460.8|36420.8|36400.8|254
1660674600000|2022-08-16 18:30:00|36428.3|36408.3|36411.8|36391.8|36430.8|36410.8|36411.8|36391.8|42
1660674900000|2022-08-16 18:35:00|36413.8|36393.8|36372.4|36352.4|36413.8|36393.8|36359.9|36339.9|191
1660675200000|2022-08-16 18:40:00|36370.3|36350.3|36290.3|36270.3|36374.4|36354.4|36290.3|36270.3|159
1660675500000|2022-08-16 18:45:00|36289.9|36269.9|36234.9|36214.9|36292.4|36272.4|36221.9|36201.9|285
1660675800000|2022-08-16 18:50:00|36237.4|36217.4|36265.8|36245.8|36273.3|36253.3|36224.9|36204.9|115
1660676100000|2022-08-16 18:55:00|36268.3|36248.3|36292.4|36272.4|36298.8|36278.8|36268.3|36248.3|37
1660676400000|2022-08-16 19:00:00|36290.3|36270.3|36275.8|36255.8|36293.3|36273.3|36268.3|36248.3|29
1660676700000|2022-08-16 19:05:00|36273.3|36253.3|36288.3|36268.3|36293.3|36273.3|36273.3|36253.3|14
1660677000000|2022-08-16 19:10:00|36285.8|36265.8|36283.3|36263.3|36290.4|36270.4|36273.3|36253.3|42
1660677300000|2022-08-16 19:15:00|36283.8|36263.8|36275.4|36255.4|36285.8|36265.8|36262.9|36242.9|84
1660677600000|2022-08-16 19:20:00|36276.3|36256.3|36270.8|36250.8|36283.3|36263.3|36265.8|36245.8|51
1660677900000|2022-08-16 19:25:00|36268.8|36248.8|36250.8|36230.8|36270.8|36250.8|36248.3|36228.3|57
1660678200000|2022-08-16 19:30:00|36251.3|36231.3|36273.4|36253.4|36285.8|36265.8|36251.3|36231.3|65
1660678500000|2022-08-16 19:35:00|36273.8|36253.8|36272.9|36252.9|36280.9|36260.9|36272.9|36252.9|45
1660678800000|2022-08-16 19:40:00|36273.4|36253.4|36268.4|36248.4|36278.4|36258.4|36265.9|36245.9|59
1660679100000|2022-08-16 19:45:00|36265.9|36245.9|36298.4|36278.4|36298.4|36278.4|36265.9|36245.9|43
1660679400000|2022-08-16 19:50:00|36298.8|36278.8|36295.9|36275.9|36300.9|36280.9|36290.9|36270.9|61
1660679700000|2022-08-16 19:55:00|36293.4|36273.4|36286.3|36266.3|36298.4|36278.4|36283.8|36263.8|72
1660680000000|2022-08-16 20:00:00|36285.9|36265.9|36305.9|36285.9|36305.9|36285.9|36280.9|36260.9|79
1660680300000|2022-08-16 20:05:00|36307.9|36287.9|36313.4|36293.4|36320.9|36300.9|36307.9|36287.9|37
1660680600000|2022-08-16 20:10:00|36315.4|36295.4|36303.4|36283.4|36317.9|36297.9|36301.4|36281.4|10
1660680900000|2022-08-16 20:15:00|36301.4|36281.4|36303.4|36283.4|36305.9|36285.9|36300.9|36280.9|6
1660681200000|2022-08-16 20:20:00|36303.9|36283.9|36297.4|36277.4|36305.9|36285.9|36296.9|36276.9|26
1660681500000|2022-08-16 20:25:00|36299.9|36279.9|36309.9|36289.9|36309.9|36289.9|36294.9|36274.9|22
1660681800000|2022-08-16 20:30:00|36309.4|36289.4|36299.9|36279.9|36311.9|36291.9|36297.4|36277.4|13
1660682100000|2022-08-16 20:35:00|36300.4|36280.4|36307.4|36287.4|36307.4|36287.4|36299.9|36279.9|8
1660682400000|2022-08-16 20:40:00|36307.9|36287.9|36304.9|36284.9|36311.9|36291.9|36304.9|36284.9|1
1660682700000|2022-08-16 20:45:00|36309.9|36289.9|36299.9|36279.9|36312.9|36292.9|36299.4|36279.4|23
1660683000000|2022-08-16 20:50:00|36302.4|36282.4|36307.4|36287.4|36309.9|36289.9|36299.9|36279.9|14
1660683300000|2022-08-16 20:55:00|36309.9|36289.9|36305.4|36285.4|36312.4|36292.4|36302.4|36282.4|18
1660687200000|2022-08-16 22:00:00|36296.5|36276.5|36298|36278|36310.4|36290.4|36296.5|36276.5|24
1660687500000|2022-08-16 22:05:00|36295.5|36275.5|36280.5|36260.5|36300.9|36280.9|36280.5|36260.5|11
1660687800000|2022-08-16 22:10:00|36283|36263|36283|36263|36285.5|36265.5|36275.5|36255.5|4
1660688100000|2022-08-16 22:15:00|36280.5|36260.5|36278|36258|36280.5|36260.5|36277.5|36257.5|8
1660688400000|2022-08-16 22:20:00|36283.9|36263.9|36295.5|36275.5|36300|36280|36281.4|36261.4|5
1660688700000|2022-08-16 22:25:00|36295.9|36275.9|36293.4|36273.4|36300|36280|36293.4|36273.4|6
1660689000000|2022-08-16 22:30:00|36295.5|36275.5|36288|36268|36296.9|36276.9|36288|36268|5
1660689300000|2022-08-16 22:35:00|36287.5|36267.5|36285.5|36265.5|36288.4|36268.4|36285.5|36265.5|6
1660689600000|2022-08-16 22:40:00|36288|36268|36295.5|36275.5|36298.4|36278.4|36288|36268|5
1660689900000|2022-08-16 22:45:00|36295|36275|36288|36268|36295.5|36275.5|36288|36268|0
1660690200000|2022-08-16 22:50:00|36288.5|36268.5|36287.5|36267.5|36290.5|36270.5|36285.5|36265.5|5
1660690500000|2022-08-16 22:55:00|36285.5|36265.5|36278.5|36258.5|36285.5|36265.5|36275.5|36255.5|5
1660690800000|2022-08-16 23:00:00|36278.9|36258.9|36283|36263|36285.5|36265.5|36276|36256|9
1660691100000|2022-08-16 23:05:00|36286|36266|36291|36271|36291|36271|36283.5|36263.5|6
1660691400000|2022-08-16 23:10:00|36293|36273|36296|36276|36298|36278|36288.5|36268.5|6
1660691700000|2022-08-16 23:15:00|36293.9|36273.9|36291|36271|36298.5|36278.5|36288.5|36268.5|0
1660692000000|2022-08-16 23:20:00|36293.5|36273.5|36286.4|36266.4|36293.5|36273.5|36283.9|36263.9|4
1660692300000|2022-08-16 23:25:00|36288.5|36268.5|36278.5|36258.5|36288.5|36268.5|36278.5|36258.5|3
1660692600000|2022-08-16 23:30:00|36281|36261|36281|36261|36286.4|36266.4|36278.5|36258.5|10
1660692900000|2022-08-16 23:35:00|36281.5|36261.5|36286|36266|36286|36266|36278.5|36258.5|1
1660693200000|2022-08-16 23:40:00|36288|36268|36288.5|36268.5|36291|36271|36283.5|36263.5|6
1660693500000|2022-08-16 23:45:00|36291|36271|36296|36276|36298.5|36278.5|36286.5|36266.5|5
1660693800000|2022-08-16 23:50:00|36294|36274|36299|36279|36301|36281|36293.5|36273.5|5
1660694100000|2022-08-16 23:55:00|36301|36281|36316|36296|36321|36301|36301|36281|38
1660694400000|2022-08-17 00:00:00|36315.5|36295.5|36301|36281|36316|36296|36296.5|36276.5|47
1660694700000|2022-08-17 00:05:00|36300.5|36280.5|36331|36311|36331|36311|36288.5|36268.5|87
1660695000000|2022-08-17 00:10:00|36333.5|36313.5|36361|36341|36361|36341|36333.5|36313.5|47
1660695300000|2022-08-17 00:15:00|36363.5|36343.5|36433.5|36413.5|36438.5|36418.5|36363|36343|174
1660695600000|2022-08-17 00:20:00|36428.5|36408.5|36404.1|36384.1|36428.5|36408.5|36403.5|36383.5|45
1660695900000|2022-08-17 00:25:00|36404.6|36384.6|36370.1|36350.1|36404.6|36384.6|36370.1|36350.1|51
1660696200000|2022-08-17 00:30:00|36370.5|36350.5|36410.5|36390.5|36410.5|36390.5|36362.6|36342.6|61
1660696500000|2022-08-17 00:35:00|36420.1|36400.1|36412.6|36392.6|36440.5|36420.5|36402.1|36382.1|81
1660696800000|2022-08-17 00:40:00|36415.1|36395.1|36397.6|36377.6|36420.1|36400.1|36397.6|36377.6|32
1660697100000|2022-08-17 00:45:00|36398|36378|36412.6|36392.6|36422.6|36402.6|36395.5|36375.5|40
1660697400000|2022-08-17 00:50:00|36413|36393|36399.6|36379.6|36422.6|36402.6|36394.6|36374.6|34
1660697700000|2022-08-17 00:55:00|36402.1|36382.1|36400.1|36380.1|36407.1|36387.1|36394.6|36374.6|33
1660698000000|2022-08-17 01:00:00|36397.6|36377.6|36333.5|36313.5|36401.6|36381.6|36316|36296|561
1660698300000|2022-08-17 01:05:00|36336.5|36316.5|36358.5|36338.5|36361|36341|36316|36296|112
1660698600000|2022-08-17 01:10:00|36360.6|36340.6|36371|36351|36385.6|36365.6|36360.6|36340.6|93
1660698900000|2022-08-17 01:15:00|36373.5|36353.5|36336|36316|36399.5|36379.5|36321.5|36301.5|115
1660699200000|2022-08-17 01:20:00|36339|36319|36336|36316|36343.5|36323.5|36316.5|36296.5|57
1660699500000|2022-08-17 01:25:00|36335.6|36315.6|36351.5|36331.5|36366|36346|36323.5|36303.5|42
1660699800000|2022-08-17 01:30:00|36352|36332|36268.5|36248.5|36353.5|36333.5|36268.5|36248.5|224
1660700100000|2022-08-17 01:35:00|36269|36249|36203.5|36183.5|36286|36266|36188.1|36168.1|199
1660700400000|2022-08-17 01:40:00|36208.1|36188.1|36216.5|36196.5|36238.5|36218.5|36191|36171|123
1660700700000|2022-08-17 01:45:00|36216|36196|36216|36196|36221.5|36201.5|36194.5|36174.5|91
1660701000000|2022-08-17 01:50:00|36218.1|36198.1|36251.5|36231.5|36253.5|36233.5|36218.1|36198.1|62
1660701300000|2022-08-17 01:55:00|36254|36234|36264|36244|36281.5|36261.5|36223.5|36203.5|57
1660701600000|2022-08-17 02:00:00|36266.1|36246.1|36223.6|36203.6|36281.1|36261.1|36221.1|36201.1|88
1660701900000|2022-08-17 02:05:00|36224|36204|36228.6|36208.6|36233.6|36213.6|36203.6|36183.6|60
1660702200000|2022-08-17 02:10:00|36226.1|36206.1|36200.1|36180.1|36226.1|36206.1|36183.6|36163.6|137
1660702500000|2022-08-17 02:15:00|36199.6|36179.6|36200.6|36180.6|36210.6|36190.6|36192.6|36172.6|34
1660702800000|2022-08-17 02:20:00|36200.1|36180.1|36198.6|36178.6|36212.6|36192.6|36193.1|36173.1|33
1660703100000|2022-08-17 02:25:00|36198.1|36178.1|36195.6|36175.6|36198.6|36178.6|36183.6|36163.6|33
1660703400000|2022-08-17 02:30:00|36195.1|36175.1|36287.6|36267.6|36287.6|36267.6|36191.1|36171.1|94
1660703700000|2022-08-17 02:35:00|36288.1|36268.1|36269|36249|36343.6|36323.6|36269|36249|102
1660704000000|2022-08-17 02:40:00|36269.5|36249.5|36288.6|36268.6|36319|36299|36269.5|36249.5|76
1660704300000|2022-08-17 02:45:00|36293.6|36273.6|36336.1|36316.1|36336.1|36316.1|36273.6|36253.6|66
1660704600000|2022-08-17 02:50:00|36336.5|36316.5|36334.1|36314.1|36346.1|36326.1|36319|36299|52
1660704900000|2022-08-17 02:55:00|36334.5|36314.5|36306.6|36286.6|36336.6|36316.6|36286.1|36266.1|79
1660705200000|2022-08-17 03:00:00|36306.1|36286.1|36331.6|36311.6|36341.1|36321.1|36306.1|36286.1|60
1660705500000|2022-08-17 03:05:00|36335.6|36315.6|36264.1|36244.1|36335.6|36315.6|36248.6|36228.6|120
1660705800000|2022-08-17 03:10:00|36266.1|36246.1|36235.6|36215.6|36270.6|36250.6|36235.6|36215.6|49
1660706100000|2022-08-17 03:15:00|36235.2|36215.2|36164.1|36144.1|36238.6|36218.6|36158.6|36138.6|146
1660706400000|2022-08-17 03:20:00|36166.6|36146.6|36143.6|36123.6|36191.1|36171.1|36141.6|36121.6|134
1660706700000|2022-08-17 03:25:00|36146.1|36126.1|36161.6|36141.6|36181.1|36161.1|36128.6|36108.6|108
1660707000000|2022-08-17 03:30:00|36163.6|36143.6|36163.6|36143.6|36176.6|36156.6|36160.6|36140.6|50
1660707300000|2022-08-17 03:35:00|36158.6|36138.6|36158.6|36138.6|36161.1|36141.1|36146.1|36126.1|36
1660707600000|2022-08-17 03:40:00|36159.1|36139.1|36183.6|36163.6|36184.5|36164.5|36159.1|36139.1|20
1660707900000|2022-08-17 03:45:00|36186.1|36166.1|36191.6|36171.6|36196.6|36176.6|36181.1|36161.1|21
1660708200000|2022-08-17 03:50:00|36191.1|36171.1|36196.6|36176.6|36199.1|36179.1|36191.1|36171.1|17
1660708500000|2022-08-17 03:55:00|36216.6|36196.6|36243.6|36223.6|36251.1|36231.1|36216.6|36196.6|43
1660708800000|2022-08-17 04:00:00|36241.6|36221.6|36236.1|36216.1|36243.6|36223.6|36228.6|36208.6|16
1660709100000|2022-08-17 04:05:00|36238.6|36218.6|36238.2|36218.2|36243.2|36223.2|36228.6|36208.6|19
1660709400000|2022-08-17 04:10:00|36237.7|36217.7|36246.1|36226.1|36254.1|36234.1|36234.1|36214.1|16
1660709700000|2022-08-17 04:15:00|36244.1|36224.1|36241.1|36221.1|36251.1|36231.1|36241.1|36221.1|13
1660710000000|2022-08-17 04:20:00|36240.7|36220.7|36216.1|36196.1|36241.1|36221.1|36210.2|36190.2|36
1660710300000|2022-08-17 04:25:00|36221.1|36201.1|36228.6|36208.6|36228.6|36208.6|36214.1|36194.1|25
1660710600000|2022-08-17 04:30:00|36229.1|36209.1|36266.1|36246.1|36266.1|36246.1|36228.6|36208.6|29
1660710900000|2022-08-17 04:35:00|36269.1|36249.1|36281.1|36261.1|36281.1|36261.1|36266.1|36246.1|30
1660711200000|2022-08-17 04:40:00|36285|36265|36323.6|36303.6|36331.6|36311.6|36285|36265|73
1660711500000|2022-08-17 04:45:00|36321.6|36301.6|36326.6|36306.6|36326.6|36306.6|36316.6|36296.6|23
1660711800000|2022-08-17 04:50:00|36331.1|36311.1|36336.6|36316.6|36338.6|36318.6|36326.1|36306.1|9
1660712100000|2022-08-17 04:55:00|36342.5|36322.5|36368.6|36348.6|36391.1|36371.1|36342.5|36322.5|89
1660712400000|2022-08-17 05:00:00|36369.1|36349.1|36401.6|36381.6|36401.6|36381.6|36369.1|36349.1|103
1660712700000|2022-08-17 05:05:00|36403.6|36383.6|36358.2|36338.2|36408.2|36388.2|36358.2|36338.2|81
1660713000000|2022-08-17 05:10:00|36356.2|36336.2|36362.6|36342.6|36364.6|36344.6|36336.2|36316.2|82
1660713300000|2022-08-17 05:15:00|36360.5|36340.5|36382.6|36362.6|36387.1|36367.1|36349.6|36329.6|46
1660713600000|2022-08-17 05:20:00|36380.5|36360.5|36354.6|36334.6|36380.5|36360.5|36339.6|36319.6|101
1660713900000|2022-08-17 05:25:00|36352.6|36332.6|36329.6|36309.6|36357.6|36337.6|36327.1|36307.1|45
1660714200000|2022-08-17 05:30:00|36327.1|36307.1|36337.6|36317.6|36390.1|36370.1|36327.1|36307.1|213
1660714500000|2022-08-17 05:35:00|36345.1|36325.1|36411.6|36391.6|36417.1|36397.1|36344.6|36324.6|186
1660714800000|2022-08-17 05:40:00|36412.1|36392.1|36412.6|36392.6|36461.6|36441.6|36402.6|36382.6|207
1660715100000|2022-08-17 05:45:00|36414.6|36394.6|36390.5|36370.5|36415.1|36395.1|36372.6|36352.6|89
1660715400000|2022-08-17 05:50:00|36393|36373|36395.1|36375.1|36425.1|36405.1|36392.6|36372.6|90
1660715700000|2022-08-17 05:55:00|36397.1|36377.1|36491.6|36471.6|36501.6|36481.6|36397.1|36377.1|225
1660716000000|2022-08-17 06:00:00|36494.6|36474.6|36513.7|36493.7|36553.2|36533.2|36489.6|36469.6|523
1660716300000|2022-08-17 06:05:00|36513.2|36493.2|36533.7|36513.7|36539.1|36519.1|36481.2|36461.2|261
1660716600000|2022-08-17 06:10:00|36535.7|36515.7|36463.7|36443.7|36552.8|36532.8|36463.7|36443.7|108
1660716900000|2022-08-17 06:15:00|36464.1|36444.1|36441.7|36421.7|36468.7|36448.7|36428.7|36408.7|110
1660717200000|2022-08-17 06:20:00|36446.2|36426.2|36391.7|36371.7|36448.7|36428.7|36388.7|36368.7|100
1660717500000|2022-08-17 06:25:00|36392.1|36372.1|36362.1|36342.1|36409.6|36389.6|36360.1|36340.1|186
1660717800000|2022-08-17 06:30:00|36360.1|36340.1|36260.7|36240.7|36362.1|36342.1|36233.7|36213.7|327
1660718100000|2022-08-17 06:35:00|36258.7|36238.7|36288.2|36268.2|36303.7|36283.7|36245.7|36225.7|189
1660718400000|2022-08-17 06:40:00|36287.8|36267.8|36278.7|36258.7|36311.2|36291.2|36265.7|36245.7|121
1660718700000|2022-08-17 06:45:00|36280.7|36260.7|36281.2|36261.2|36286.7|36266.7|36245.7|36225.7|134
1660719000000|2022-08-17 06:50:00|36278.7|36258.7|36238.2|36218.2|36288.7|36268.7|36213.7|36193.7|148
1660719300000|2022-08-17 06:55:00|36240.7|36220.7|36285.7|36265.7|36300.7|36280.7|36239.2|36219.2|101
1660719600000|2022-08-17 07:00:00|36286.2|36266.2|36228.2|36208.2|36304.2|36284.2|36208.2|36188.2|139
1660719900000|2022-08-17 07:05:00|36225.7|36205.7|36245.8|36225.8|36248.3|36228.3|36213.7|36193.7|98
1660720200000|2022-08-17 07:10:00|36243.7|36223.7|36228.7|36208.7|36245.8|36225.8|36211.2|36191.2|163
1660720500000|2022-08-17 07:15:00|36228.3|36208.3|36096.7|36076.7|36231.7|36211.7|36089.2|36069.2|168
1660720800000|2022-08-17 07:20:00|36101.7|36081.7|36123.7|36103.7|36136.7|36116.7|36066.2|36046.2|266
1660721100000|2022-08-17 07:25:00|36124.2|36104.2|36117.8|36097.8|36138.7|36118.7|36088.3|36068.3|237
1660721400000|2022-08-17 07:30:00|36117.3|36097.3|36116.9|36096.9|36135.8|36115.8|36107.3|36087.3|342
1660721700000|2022-08-17 07:35:00|36114.8|36094.8|36071.4|36051.4|36128.3|36108.3|36071.4|36051.4|177
1660722000000|2022-08-17 07:40:00|36068.9|36048.9|36021|36001|36101.4|36081.4|36003|35983|343
1660722300000|2022-08-17 07:45:00|36018.9|35998.9|36036.4|36016.4|36043.5|36023.5|36006|35986|148
1660722600000|2022-08-17 07:50:00|36038.5|36018.5|36081.9|36061.9|36088.9|36068.9|36033.9|36013.9|235
1660722900000|2022-08-17 07:55:00|36079.9|36059.9|36078.9|36058.9|36081.9|36061.9|36058.9|36038.9|93
1660723200000|2022-08-17 08:00:00|36076.4|36056.4|36053|36033|36076.4|36056.4|36033|36013|156
1660723500000|2022-08-17 08:05:00|36053.5|36033.5|35958.9|35938.9|36071|36051|35918|35898|310
1660723800000|2022-08-17 08:10:00|35959.4|35939.4|36074.9|36054.9|36074.9|36054.9|35951|35931|183
1660724100000|2022-08-17 08:15:00|36076.9|36056.9|36046|36026|36076.9|36056.9|36001|35981|166
1660724400000|2022-08-17 08:20:00|36043.9|36023.9|36026|36006|36056|36036|36003.5|35983.5|90
1660724700000|2022-08-17 08:25:00|36026.5|36006.5|36056.9|36036.9|36066.9|36046.9|36018.5|35998.5|74
1660725000000|2022-08-17 08:30:00|36059|36039|36097.8|36077.8|36117.8|36097.8|36056.5|36036.5|167
1660725300000|2022-08-17 08:35:00|36098.3|36078.3|36100.3|36080.3|36102.8|36082.8|36066.9|36046.9|55
1660725600000|2022-08-17 08:40:00|36102.8|36082.8|36084.9|36064.9|36120.8|36100.8|36083.3|36063.3|166
1660725900000|2022-08-17 08:45:00|36084.4|36064.4|36037.8|36017.8|36087.8|36067.8|36035.3|36015.3|125
1660726200000|2022-08-17 08:50:00|36038.3|36018.3|36057.8|36037.8|36072.8|36052.8|36038.3|36018.3|75
1660726500000|2022-08-17 08:55:00|36058.3|36038.3|36062.9|36042.9|36067.9|36047.9|36052.8|36032.8|69
1660726800000|2022-08-17 09:00:00|36065.4|36045.4|36052.4|36032.4|36067.9|36047.9|36035.8|36015.8|80
1660727100000|2022-08-17 09:05:00|36051.5|36031.5|36067.9|36047.9|36072.9|36052.9|36035.4|36015.4|53
1660727400000|2022-08-17 09:10:00|36068.3|36048.3|36060.8|36040.8|36075.8|36055.8|36059.9|36039.9|32
1660727700000|2022-08-17 09:15:00|36061.3|36041.3|36047.9|36027.9|36063.3|36043.3|36042.9|36022.9|35
1660728000000|2022-08-17 09:20:00|36047.4|36027.4|36015.4|35995.4|36047.9|36027.9|35999.9|35979.9|97
1660728300000|2022-08-17 09:25:00|36017.9|35997.9|36087.9|36067.9|36087.9|36067.9|36017.9|35997.9|95
1660728600000|2022-08-17 09:30:00|36089.9|36069.9|36055.8|36035.8|36095.8|36075.8|36052.9|36032.9|110
1660728900000|2022-08-17 09:35:00|36058.8|36038.8|36077.4|36057.4|36090.4|36070.4|36055.8|36035.8|195
1660729200000|2022-08-17 09:40:00|36074.9|36054.9|36112.9|36092.9|36120.4|36100.4|36060.4|36040.4|64
1660729500000|2022-08-17 09:45:00|36115.4|36095.4|36122.9|36102.9|36127.4|36107.4|36100.4|36080.4|74
1660729800000|2022-08-17 09:50:00|36122|36102|36084.9|36064.9|36122|36102|36084.9|36064.9|43
1660730100000|2022-08-17 09:55:00|36084.5|36064.5|36095.4|36075.4|36097|36077|36077.9|36057.9|69
1660730400000|2022-08-17 10:00:00|36092.9|36072.9|36067.9|36047.9|36092.9|36072.9|36059.9|36039.9|118
1660730700000|2022-08-17 10:05:00|36070.8|36050.8|36042.9|36022.9|36084.9|36064.9|36040.4|36020.4|114
1660731000000|2022-08-17 10:10:00|36045.4|36025.4|36029.9|36009.9|36052.9|36032.9|36029.9|36009.9|60
1660731300000|2022-08-17 10:15:00|36027.9|36007.9|36022.9|36002.9|36037.9|36017.9|36020.4|36000.4|48
1660731600000|2022-08-17 10:20:00|36022.4|36002.4|36025.4|36005.4|36035.4|36015.4|36017.9|35997.9|79
1660731900000|2022-08-17 10:25:00|36020.9|36000.9|35967.4|35947.4|36025.4|36005.4|35960.4|35940.4|159
1660732200000|2022-08-17 10:30:00|35967.9|35947.9|35965|35945|35970.4|35950.4|35928.4|35908.4|224
1660732500000|2022-08-17 10:35:00|35962.9|35942.9|36047.9|36027.9|36047.9|36027.9|35952.9|35932.9|248
1660732800000|2022-08-17 10:40:00|36047.5|36027.5|35995.4|35975.4|36047.5|36027.5|35992.9|35972.9|92
1660733100000|2022-08-17 10:45:00|35992.9|35972.9|35992.9|35972.9|36008.4|35988.4|35982.9|35962.9|58
1660733400000|2022-08-17 10:50:00|35990.9|35970.9|36035.4|36015.4|36037.9|36017.9|35978.4|35958.4|95
1660733700000|2022-08-17 10:55:00|36037.9|36017.9|36037.9|36017.9|36050|36030|36000.9|35980.9|89
1660734000000|2022-08-17 11:00:00|36040|36020|36032.9|36012.9|36042.9|36022.9|36005.9|35985.9|33
1660734300000|2022-08-17 11:05:00|36030|36010|36018.8|35998.8|36031.8|36011.8|36016.3|35996.3|101
1660734600000|2022-08-17 11:10:00|36019.8|35999.8|36053.4|36033.4|36071.8|36051.8|36015.9|35995.9|140
1660734900000|2022-08-17 11:15:00|36051.3|36031.3|35986.3|35966.3|36053.4|36033.4|35985.9|35965.9|95
1660735200000|2022-08-17 11:20:00|35984.3|35964.3|35981.8|35961.8|35998.8|35978.8|35978.8|35958.8|74
1660735500000|2022-08-17 11:25:00|35981.3|35961.3|35967.5|35947.5|35984.3|35964.3|35941.3|35921.3|220
1660735800000|2022-08-17 11:30:00|35967.9|35947.9|36041.8|36021.8|36044.3|36024.3|35962.5|35942.5|226
1660736100000|2022-08-17 11:35:00|36041.4|36021.4|36038.9|36018.9|36060.9|36040.9|36035.4|36015.4|114
1660736400000|2022-08-17 11:40:00|36036.8|36016.8|35986.8|35966.8|36038.9|36018.9|35969.8|35949.8|112
1660736700000|2022-08-17 11:45:00|35985.9|35965.9|35983.9|35963.9|35986.8|35966.8|35961.4|35941.4|71
1660737000000|2022-08-17 11:50:00|35983.4|35963.4|35998.9|35978.9|36001.4|35981.4|35971.8|35951.8|104
1660737300000|2022-08-17 11:55:00|35999.8|35979.8|36004.3|35984.3|36004.3|35984.3|35971.4|35951.4|152
1660737600000|2022-08-17 12:00:00|36005.2|35985.2|36001.4|35981.4|36038.9|36018.9|35994.3|35974.3|158
1660737900000|2022-08-17 12:05:00|35998.9|35978.9|36059.8|36039.8|36059.8|36039.8|35976.8|35956.8|149
1660738200000|2022-08-17 12:10:00|36060.2|36040.2|36081.4|36061.4|36128.9|36108.9|36057.3|36037.3|369
1660738500000|2022-08-17 12:15:00|36079.3|36059.3|36061.8|36041.8|36185.9|36165.9|36061.4|36041.4|500
1660738800000|2022-08-17 12:20:00|36063.9|36043.9|36091.8|36071.8|36109.3|36089.3|36058.9|36038.9|201
1660739100000|2022-08-17 12:25:00|36091.4|36071.4|36118.9|36098.9|36118.9|36098.9|36076.8|36056.8|225
1660739400000|2022-08-17 12:30:00|36116.4|36096.4|36044.3|36024.3|36190.9|36170.9|36041.8|36021.8|288
1660739700000|2022-08-17 12:35:00|36041.8|36021.8|36122.7|36102.7|36130.2|36110.2|36041.8|36021.8|176
1660740000000|2022-08-17 12:40:00|36122.3|36102.3|36109.8|36089.8|36129.8|36109.8|36071.8|36051.8|268
1660740300000|2022-08-17 12:45:00|36106.8|36086.8|36106.4|36086.4|36117.3|36097.3|36071.4|36051.4|130
1660740600000|2022-08-17 12:50:00|36106.8|36086.8|36091.8|36071.8|36136.8|36116.8|36078.9|36058.9|70
1660740900000|2022-08-17 12:55:00|36091.4|36071.4|36101.4|36081.4|36131.8|36111.8|36091.4|36071.4|149
1660741200000|2022-08-17 13:00:00|36103.9|36083.9|36076.4|36056.4|36143.9|36123.9|36063.9|36043.9|325
1660741500000|2022-08-17 13:05:00|36074.4|36054.4|36138.9|36118.9|36138.9|36118.9|36018|35998|362
1660741800000|2022-08-17 13:10:00|36136.4|36116.4|36148.5|36128.5|36163.9|36143.9|36111|36091|185
1660742100000|2022-08-17 13:15:00|36146.4|36126.4|36144.4|36124.4|36171.9|36151.9|36126|36106|139
1660742400000|2022-08-17 13:20:00|36143.9|36123.9|36114.4|36094.4|36151|36131|36091.4|36071.4|152
1660742700000|2022-08-17 13:25:00|36116.4|36096.4|36126|36106|36161.4|36141.4|36114.4|36094.4|143
1660743000000|2022-08-17 13:30:00|36123.9|36103.9|35883.3|35863.3|36123.9|36103.9|35860.3|35840.3|1104
1660743300000|2022-08-17 13:35:00|35880.8|35860.8|35827.8|35807.8|35894.8|35874.8|35809.9|35789.9|950
1660743600000|2022-08-17 13:40:00|35825.8|35805.8|35824.9|35804.9|35838.3|35818.3|35725.3|35705.3|671
1660743900000|2022-08-17 13:45:00|35819.9|35799.9|35866.9|35846.9|35874|35854|35784.9|35764.9|825
1660744200000|2022-08-17 13:50:00|35867.4|35847.4|35817.8|35797.8|35884.9|35864.9|35804.9|35784.9|350
1660744500000|2022-08-17 13:55:00|35820.8|35800.8|35878.7|35858.7|35911.2|35891.2|35820.8|35800.8|502
1660744800000|2022-08-17 14:00:00|35876.2|35856.2|35934.2|35914.2|35936.2|35916.2|35846.7|35826.7|424
1660745100000|2022-08-17 14:05:00|35937.6|35917.6|35954.2|35934.2|36008.7|35988.7|35937.6|35917.6|514
1660745400000|2022-08-17 14:10:00|35953.7|35933.7|35924.2|35904.2|35966.2|35946.2|35904.2|35884.2|294
1660745700000|2022-08-17 14:15:00|35923.7|35903.7|35932.4|35912.4|35959.9|35939.9|35897.8|35877.8|311
1660746000000|2022-08-17 14:20:00|35930.3|35910.3|36035.1|36015.1|36072.1|36052.1|35927.4|35907.4|974
1660746300000|2022-08-17 14:25:00|36037.1|36017.1|35992.1|35972.1|36044.6|36024.6|35974.2|35954.2|241
1660746600000|2022-08-17 14:30:00|35998|35978|36004.2|35984.2|36087.1|36067.1|35989.6|35969.6|454
1660746900000|2022-08-17 14:35:00|35999.6|35979.6|35923|35903|36022.1|36002.1|35918.5|35898.5|375
1660747200000|2022-08-17 14:40:00|35923.5|35903.5|35921.7|35901.7|35960.1|35940.1|35892.6|35872.6|340
1660747500000|2022-08-17 14:45:00|35922.6|35902.6|35919.7|35899.7|35939.7|35919.7|35904.7|35884.7|165
1660747800000|2022-08-17 14:50:00|35915.1|35895.1|35839.2|35819.2|35929.2|35909.2|35824.2|35804.2|309
1660748100000|2022-08-17 14:55:00|35833.3|35813.3|35879.2|35859.2|35879.2|35859.2|35822.6|35802.6|248
1660748400000|2022-08-17 15:00:00|35878.8|35858.8|35847.2|35827.2|35889.2|35869.2|35847.2|35827.2|290
1660748700000|2022-08-17 15:05:00|35842.2|35822.2|35861.3|35841.3|35891.7|35871.7|35829.2|35809.2|200
1660749000000|2022-08-17 15:10:00|35861.7|35841.7|35854.7|35834.7|35884.7|35864.7|35852.2|35832.2|239
1660749300000|2022-08-17 15:15:00|35854.2|35834.2|35896.3|35876.3|35896.3|35876.3|35851.3|35831.3|376
1660749600000|2022-08-17 15:20:00|35895.8|35875.8|35863.3|35843.3|35898.3|35878.3|35842.9|35822.9|285
1660749900000|2022-08-17 15:25:00|35862.9|35842.9|35927.4|35907.4|35932.4|35912.4|35862.9|35842.9|482
1660750200000|2022-08-17 15:30:00|35927|35907|35889.9|35869.9|35947.9|35927.9|35882.9|35862.9|167
1660750500000|2022-08-17 15:35:00|35887.9|35867.9|35809.5|35789.5|35892.9|35872.9|35791.5|35771.5|717
1660750800000|2022-08-17 15:40:00|35807|35787|35797.9|35777.9|35817.9|35797.9|35774.9|35754.9|530
1660751100000|2022-08-17 15:45:00|35799.9|35779.9|35897.9|35877.9|35900.4|35880.4|35797.9|35777.9|259
1660751400000|2022-08-17 15:50:00|35898.3|35878.3|35880|35860|35900.8|35880.8|35860.4|35840.4|291
1660751700000|2022-08-17 15:55:00|35877.5|35857.5|35865.4|35845.4|35892.9|35872.9|35852.5|35832.5|128
1660752000000|2022-08-17 16:00:00|35867.5|35847.5|35897.9|35877.9|35912|35892|35867.5|35847.5|147
1660752300000|2022-08-17 16:05:00|35892.9|35872.9|35878.4|35858.4|35902.9|35882.9|35865.4|35845.4|162
1660752600000|2022-08-17 16:10:00|35877.9|35857.9|35877.9|35857.9|35900.9|35880.9|35868.4|35848.4|135
1660752900000|2022-08-17 16:15:00|35878.4|35858.4|35860.9|35840.9|35882.9|35862.9|35860.9|35840.9|92
1660753200000|2022-08-17 16:20:00|35863.4|35843.4|35865.9|35845.9|35880.9|35860.9|35853.8|35833.8|158
1660753500000|2022-08-17 16:25:00|35867.9|35847.9|35914.3|35894.3|35921.3|35901.3|35860|35840|301
1660753800000|2022-08-17 16:30:00|35916.8|35896.8|35943.8|35923.8|35964.3|35944.3|35916.8|35896.8|233
1660754100000|2022-08-17 16:35:00|35944.3|35924.3|35943.8|35923.8|35954.3|35934.3|35938.8|35918.8|97
1660754400000|2022-08-17 16:40:00|35943.4|35923.4|35938.8|35918.8|35948.8|35928.8|35933.8|35913.8|120
1660754700000|2022-08-17 16:45:00|35936.3|35916.3|35931.8|35911.8|35941.8|35921.8|35922.2|35902.2|145
1660755000000|2022-08-17 16:50:00|35931.3|35911.3|35934.3|35914.3|35938.8|35918.8|35923.8|35903.8|183
1660755300000|2022-08-17 16:55:00|35933.8|35913.8|35893.4|35873.4|35960.9|35940.9|35880|35860|1063
1660755600000|2022-08-17 17:00:00|35895.5|35875.5|35888.4|35868.4|35919.3|35899.3|35868.8|35848.8|186
1660755900000|2022-08-17 17:05:00|35886.3|35866.3|35893.9|35873.9|35918.8|35898.8|35886.3|35866.3|99
1660756200000|2022-08-17 17:10:00|35895.9|35875.9|35903.9|35883.9|35908.9|35888.9|35891.4|35871.4|38
1660756500000|2022-08-17 17:15:00|35904.7|35884.7|35908.9|35888.9|35918.9|35898.9|35901.4|35881.4|26
1660756800000|2022-08-17 17:20:00|35908|35888|35905.5|35885.5|35910.9|35890.9|35901.8|35881.8|276
1660757100000|2022-08-17 17:25:00|35905.9|35885.9|35903.4|35883.4|35915.9|35895.9|35898|35878|45
1660757400000|2022-08-17 17:30:00|35905.5|35885.5|35900.5|35880.5|35920.5|35900.5|35890.5|35870.5|44
1660757700000|2022-08-17 17:35:00|35903|35883|35903.4|35883.4|35903.4|35883.4|35888|35868|21
1660758000000|2022-08-17 17:40:00|35905.5|35885.5|35903|35883|35928|35908|35902.5|35882.5|42
1660758300000|2022-08-17 17:45:00|35902.5|35882.5|35900.5|35880.5|35903|35883|35890.5|35870.5|20
1660758600000|2022-08-17 17:50:00|35902.5|35882.5|35875.5|35855.5|35915.9|35895.9|35875.5|35855.5|45
1660758900000|2022-08-17 17:55:00|35875|35855|35848|35828|35875|35855|35845.5|35825.5|71
1660759200000|2022-08-17 18:00:00|35850.5|35830.5|36008|35988|36107.6|36087.6|35850.5|35830.5|312
1660759500000|2022-08-17 18:05:00|36010.1|35990.1|35983|35963|36020.9|36000.9|35913.9|35893.9|136
1660759800000|2022-08-17 18:10:00|35985.5|35965.5|36069.3|36049.3|36069.3|36049.3|35960.5|35940.5|121
1660760100000|2022-08-17 18:15:00|36073.9|36053.9|36008|35988|36076|36056|35988|35968|50
1660760400000|2022-08-17 18:20:00|36010.5|35990.5|35985.5|35965.5|36010.5|35990.5|35950.1|35930.1|61
1660760700000|2022-08-17 18:25:00|35988.5|35968.5|36038.5|36018.5|36041|36021|35963.9|35943.9|76
1660761000000|2022-08-17 18:30:00|36038.9|36018.9|36048|36028|36068|36048|36028|36008|86
1660761300000|2022-08-17 18:35:00|36045.5|36025.5|36090.5|36070.5|36093|36073|36045.5|36025.5|84
1660761600000|2022-08-17 18:40:00|36093|36073|36028|36008|36093|36073|36028|36008|74
1660761900000|2022-08-17 18:45:00|36030.5|36010.5|36040.5|36020.5|36046|36026|36018.5|35998.5|32
1660762200000|2022-08-17 18:50:00|36043|36023|36015.5|35995.5|36043.5|36023.5|36015.5|35995.5|42
1660762500000|2022-08-17 18:55:00|36018|35998|36002.6|35982.6|36023.5|36003.5|35992.6|35972.6|60
1660762800000|2022-08-17 19:00:00|36000.5|35980.5|36015.5|35995.5|36015.5|35995.5|35985.5|35965.5|88
1660763100000|2022-08-17 19:05:00|36016.4|35996.4|35995.5|35975.5|36030.5|36010.5|35985.5|35965.5|27
1660763400000|2022-08-17 19:10:00|35995.1|35975.1|35945.6|35925.6|36001|35981|35925.6|35905.6|51
1660763700000|2022-08-17 19:15:00|35946|35926|35942.6|35922.6|35958.5|35938.5|35930.6|35910.6|53
1660764000000|2022-08-17 19:20:00|35943.1|35923.1|35968.1|35948.1|35973.1|35953.1|35938.1|35918.1|46
1660764300000|2022-08-17 19:25:00|35965.6|35945.6|35975.6|35955.6|35987.2|35967.2|35960.6|35940.6|15
1660764600000|2022-08-17 19:30:00|35977.6|35957.6|35965.6|35945.6|35983.5|35963.5|35960.6|35940.6|27
1660764900000|2022-08-17 19:35:00|35970.6|35950.6|35970.6|35950.6|35985.6|35965.6|35970.6|35950.6|31
1660765200000|2022-08-17 19:40:00|35973.1|35953.1|35965.6|35945.6|35978.1|35958.1|35963.1|35943.1|20
1660765500000|2022-08-17 19:45:00|35965.1|35945.1|35950.6|35930.6|35968.1|35948.1|35943.1|35923.1|30
1660765800000|2022-08-17 19:50:00|35951.5|35931.5|35965.6|35945.6|35975.6|35955.6|35940.6|35920.6|24
1660766100000|2022-08-17 19:55:00|35966|35946|35958.1|35938.1|35971|35951|35953.1|35933.1|31
1660766400000|2022-08-17 20:00:00|35957.6|35937.6|35963.1|35943.1|35968.1|35948.1|35955.6|35935.6|26
1660766700000|2022-08-17 20:05:00|35960.6|35940.6|35963.1|35943.1|35963.1|35943.1|35958.1|35938.1|10
1660767000000|2022-08-17 20:10:00|35960.6|35940.6|35951|35931|35968.1|35948.1|35951|35931|11
1660767300000|2022-08-17 20:15:00|35953.1|35933.1|35953.1|35933.1|35960.6|35940.6|35950.6|35930.6|4
1660767600000|2022-08-17 20:20:00|35952.7|35932.7|35948.1|35928.1|35953.1|35933.1|35945.6|35925.6|3
1660767900000|2022-08-17 20:25:00|35950.6|35930.6|35951|35931|35973.1|35953.1|35950.6|35930.6|16
1660768200000|2022-08-17 20:30:00|35949|35929|35960.6|35940.6|35968.1|35948.1|35940.6|35920.6|20
1660768500000|2022-08-17 20:35:00|35960.2|35940.2|35938.6|35918.6|35960.2|35940.2|35938.6|35918.6|16
1660768800000|2022-08-17 20:40:00|35938.1|35918.1|35943.6|35923.6|35945.6|35925.6|35938.1|35918.1|19
1660769100000|2022-08-17 20:45:00|35945.6|35925.6|35952.7|35932.7|35958.1|35938.1|35943.1|35923.1|15
1660769400000|2022-08-17 20:50:00|35952.2|35932.2|35951.1|35931.1|35958.1|35938.1|35948.1|35928.1|15
1660769700000|2022-08-17 20:55:00|35950.6|35930.6|35948.1|35928.1|35955.6|35935.6|35940.6|35920.6|39
1660773600000|2022-08-17 22:00:00|35948.6|35928.6|35901.1|35881.1|35964.8|35944.8|35901.1|35881.1|43
1660773900000|2022-08-17 22:05:00|35903.6|35883.6|35928.2|35908.2|35929.5|35909.5|35903.6|35883.6|9
1660774200000|2022-08-17 22:10:00|35930.7|35910.7|35925.7|35905.7|35930.7|35910.7|35925.7|35905.7|11
1660774500000|2022-08-17 22:15:00|35926.1|35906.1|35916.1|35896.1|35928.2|35908.2|35916.1|35896.1|7
1660774800000|2022-08-17 22:20:00|35916.6|35896.6|35915.7|35895.7|35920.7|35900.7|35912.8|35892.8|15
1660775100000|2022-08-17 22:25:00|35920.7|35900.7|35920.7|35900.7|35921.1|35901.1|35920.7|35900.7|5
1660775400000|2022-08-17 22:30:00|35918.2|35898.2|35918.2|35898.2|35920.7|35900.7|35918.2|35898.2|2
1660775700000|2022-08-17 22:35:00|35918.6|35898.6|35928.2|35908.2|35928.2|35908.2|35918.2|35898.2|6
1660776000000|2022-08-17 22:40:00|35925.7|35905.7|35928.2|35908.2|35930.7|35910.7|35925.7|35905.7|6
1660776300000|2022-08-17 22:45:00|35930.3|35910.3|35940.7|35920.7|35943.2|35923.2|35928.2|35908.2|6
1660776600000|2022-08-17 22:50:00|35943.2|35923.2|35938.2|35918.2|35943.2|35923.2|35933.7|35913.7|6
1660776900000|2022-08-17 22:55:00|35935.7|35915.7|35925.7|35905.7|35940.7|35920.7|35925.7|35905.7|3
1660777200000|2022-08-17 23:00:00|35926.2|35906.2|35915.7|35895.7|35930.7|35910.7|35915.7|35895.7|6
1660777500000|2022-08-17 23:05:00|35915.3|35895.3|35903.2|35883.2|35915.7|35895.7|35898.2|35878.2|7
1660777800000|2022-08-17 23:10:00|35905.3|35885.3|35902.8|35882.8|35910.7|35890.7|35900.7|35880.7|10
1660778100000|2022-08-17 23:15:00|35903.2|35883.2|35886.2|35866.2|35903.2|35883.2|35885.7|35865.7|10
1660778400000|2022-08-17 23:20:00|35888.2|35868.2|35890.7|35870.7|35903.7|35883.7|35888.2|35868.2|12
1660778700000|2022-08-17 23:25:00|35895.7|35875.7|35895.7|35875.7|35898.2|35878.2|35893.2|35873.2|5
1660779000000|2022-08-17 23:30:00|35895.3|35875.3|35890.7|35870.7|35895.7|35875.7|35890.7|35870.7|1
1660779300000|2022-08-17 23:35:00|35887.8|35867.8|35888.7|35868.7|35893.2|35873.2|35882.8|35862.8|11
1660779600000|2022-08-17 23:40:00|35891.2|35871.2|35905.8|35885.8|35905.8|35885.8|35891.2|35871.2|17
1660779900000|2022-08-17 23:45:00|35908.3|35888.3|35920.8|35900.8|35923.3|35903.3|35908.3|35888.3|18
1660780200000|2022-08-17 23:50:00|35923.3|35903.3|35923.7|35903.7|35933.3|35913.3|35915.8|35895.8|33
1660780500000|2022-08-17 23:55:00|35924.1|35904.1|35928.3|35908.3|35931.2|35911.2|35923.3|35903.3|5
1660780800000|2022-08-18 00:00:00|35923.3|35903.3|35933.3|35913.3|35953.7|35933.7|35912.8|35892.8|68
1660781100000|2022-08-18 00:05:00|35935.8|35915.8|35904.9|35884.9|35935.8|35915.8|35893.3|35873.3|126
1660781400000|2022-08-18 00:10:00|35905.3|35885.3|35884.9|35864.9|35909.5|35889.5|35884.5|35864.5|44
1660781700000|2022-08-18 00:15:00|35887.4|35867.4|35894.9|35874.9|35899.9|35879.9|35877.4|35857.4|31
1660782000000|2022-08-18 00:20:00|35895.3|35875.3|35882.4|35862.4|35902.8|35882.8|35882.4|35862.4|14
1660782300000|2022-08-18 00:25:00|35884.9|35864.9|35879.9|35859.9|35889.9|35869.9|35872.9|35852.9|23
1660782600000|2022-08-18 00:30:00|35880.4|35860.4|35919.9|35899.9|35919.9|35899.9|35877|35857|38
1660782900000|2022-08-18 00:35:00|35917.4|35897.4|35937.4|35917.4|35944.9|35924.9|35914.9|35894.9|27
1660783200000|2022-08-18 00:40:00|35939.9|35919.9|35934.9|35914.9|35954.9|35934.9|35934.5|35914.5|29
1660783500000|2022-08-18 00:45:00|35932.4|35912.4|35947|35927|35947.4|35927.4|35929.5|35909.5|29
1660783800000|2022-08-18 00:50:00|35946.6|35926.6|35949.5|35929.5|35962|35942|35942|35922|35
1660784100000|2022-08-18 00:55:00|35949.9|35929.9|35937|35917|35949.9|35929.9|35931.6|35911.6|35
1660784400000|2022-08-18 01:00:00|35934.9|35914.9|36022.9|36002.9|36024.5|36004.5|35934.9|35914.9|243
1660784700000|2022-08-18 01:05:00|36025.4|36005.4|35962.5|35942.5|36025.4|36005.4|35947.4|35927.4|144
1660785000000|2022-08-18 01:10:00|35965|35945|35979.5|35959.5|35979.5|35959.5|35942|35922|99
1660785300000|2022-08-18 01:15:00|35980|35960|36002|35982|36022.5|36002.5|35980|35960|118
1660785600000|2022-08-18 01:20:00|36000|35980|35982.5|35962.5|36012|35992|35972|35952|53
1660785900000|2022-08-18 01:25:00|35982|35962|36025|36005|36032.5|36012.5|35982|35962|72
1660786200000|2022-08-18 01:30:00|36020|36000|36012|35992|36035|36015|35979.5|35959.5|153
1660786500000|2022-08-18 01:35:00|36014.1|35994.1|36050|36030|36050|36030|36000|35980|86
1660786800000|2022-08-18 01:40:00|36047.9|36027.9|36070|36050|36090|36070|36037.9|36017.9|165
1660787100000|2022-08-18 01:45:00|36067.5|36047.5|36042.5|36022.5|36072.5|36052.5|36034.1|36014.1|60
1660787400000|2022-08-18 01:50:00|36039.6|36019.6|35990|35970|36044.6|36024.6|35979.6|35959.6|75
1660787700000|2022-08-18 01:55:00|35989.6|35969.6|36005|35985|36007.5|35987.5|35975.4|35955.4|51
1660788000000|2022-08-18 02:00:00|36002.5|35982.5|35965|35945|36004.6|35984.6|35965|35945|67
1660788300000|2022-08-18 02:05:00|35960.4|35940.4|35935|35915|35960.4|35940.4|35932.5|35912.5|99
1660788600000|2022-08-18 02:10:00|35937.1|35917.1|35947.1|35927.1|35972.5|35952.5|35935|35915|55
1660788900000|2022-08-18 02:15:00|35945|35925|35939.1|35919.1|35950|35930|35935|35915|21
1660789200000|2022-08-18 02:20:00|35937.1|35917.1|35915|35895|35937.1|35917.1|35915|35895|48
1660789500000|2022-08-18 02:25:00|35912.5|35892.5|35904.6|35884.6|35912.9|35892.9|35897.5|35877.5|51
1660789800000|2022-08-18 02:30:00|35902.5|35882.5|35907.5|35887.5|35915|35895|35884.6|35864.6|99
1660790100000|2022-08-18 02:35:00|35905|35885|35912.5|35892.5|35915|35895|35884.6|35864.6|79
1660790400000|2022-08-18 02:40:00|35912.1|35892.1|35851.7|35831.7|35937.1|35917.1|35851.7|35831.7|205
1660790700000|2022-08-18 02:45:00|35849.6|35829.6|35894.2|35874.2|35906.2|35886.2|35839.2|35819.2|152
1660791000000|2022-08-18 02:50:00|35893.7|35873.7|35884.2|35864.2|35893.7|35873.7|35862.1|35842.1|71
1660791300000|2022-08-18 02:55:00|35883.7|35863.7|35874.2|35854.2|35901.7|35881.7|35871.7|35851.7|46
1660791600000|2022-08-18 03:00:00|35876.2|35856.2|35881.7|35861.7|35884.2|35864.2|35857.1|35837.1|65
1660791900000|2022-08-18 03:05:00|35879.2|35859.2|35899.2|35879.2|35907.1|35887.1|35856.7|35836.7|66
1660792200000|2022-08-18 03:10:00|35897.1|35877.1|35894.2|35874.2|35901.3|35881.3|35878.3|35858.3|49
1660792500000|2022-08-18 03:15:00|35896.3|35876.3|35887.1|35867.1|35914.2|35894.2|35884.2|35864.2|33
1660792800000|2022-08-18 03:20:00|35889.6|35869.6|35881.7|35861.7|35889.6|35869.6|35871.7|35851.7|32
1660793100000|2022-08-18 03:25:00|35880.8|35860.8|35894.2|35874.2|35899.2|35879.2|35871.3|35851.3|54
1660793400000|2022-08-18 03:30:00|35891.7|35871.7|35879.2|35859.2|35894.2|35874.2|35874.2|35854.2|28
1660793700000|2022-08-18 03:35:00|35876.7|35856.7|35814.6|35794.6|35876.7|35856.7|35814.6|35794.6|73
1660794000000|2022-08-18 03:40:00|35814.2|35794.2|35769.2|35749.2|35814.2|35794.2|35759.6|35739.6|120
1660794300000|2022-08-18 03:45:00|35768.8|35748.8|35764.2|35744.2|35777.1|35757.1|35759.2|35739.2|41
1660794600000|2022-08-18 03:50:00|35762.1|35742.1|35709.2|35689.2|35766.7|35746.7|35656.7|35636.7|200
1660794900000|2022-08-18 03:55:00|35709.7|35689.7|35714.2|35694.2|35716.7|35696.7|35708.8|35688.8|47
1660795200000|2022-08-18 04:00:00|35713.8|35693.8|35712.2|35692.2|35721.7|35701.7|35706.3|35686.3|34
1660795500000|2022-08-18 04:05:00|35711.7|35691.7|35724.2|35704.2|35724.2|35704.2|35706.7|35686.7|20
1660795800000|2022-08-18 04:10:00|35721.7|35701.7|35676.7|35656.7|35723.8|35703.8|35671.7|35651.7|52
1660796100000|2022-08-18 04:15:00|35684.2|35664.2|35697.2|35677.2|35697.6|35677.6|35684.2|35664.2|11
1660796400000|2022-08-18 04:20:00|35699.2|35679.2|35721.8|35701.8|35721.8|35701.8|35696.7|35676.7|31
1660796700000|2022-08-18 04:25:00|35719.3|35699.3|35716.8|35696.8|35724.3|35704.3|35709.3|35689.3|21
1660797000000|2022-08-18 04:30:00|35721.8|35701.8|35736.8|35716.8|35736.8|35716.8|35715.9|35695.9|33
1660797300000|2022-08-18 04:35:00|35737.2|35717.2|35736.3|35716.3|35739.3|35719.3|35733.8|35713.8|12
1660797600000|2022-08-18 04:40:00|35734.3|35714.3|35746.3|35726.3|35746.3|35726.3|35731.8|35711.8|9
1660797900000|2022-08-18 04:45:00|35748.8|35728.8|35759.3|35739.3|35766.8|35746.8|35746.8|35726.8|43
1660798200000|2022-08-18 04:50:00|35759.7|35739.7|35743.4|35723.4|35761.8|35741.8|35743.4|35723.4|24
1660798500000|2022-08-18 04:55:00|35741.3|35721.3|35734.3|35714.3|35746.4|35726.4|35731.4|35711.4|23
1660798800000|2022-08-18 05:00:00|35733.4|35713.4|35726.8|35706.8|35733.4|35713.4|35709.7|35689.7|38
1660799100000|2022-08-18 05:05:00|35727.2|35707.2|35749.3|35729.3|35749.3|35729.3|35719.3|35699.3|26
1660799400000|2022-08-18 05:10:00|35749.7|35729.7|35782.2|35762.2|35789.7|35769.7|35739.7|35719.7|230
1660799700000|2022-08-18 05:15:00|35784.7|35764.7|35775.1|35755.1|35790.1|35770.1|35775.1|35755.1|21
1660800000000|2022-08-18 05:20:00|35773.1|35753.1|35792.2|35772.2|35798.1|35778.1|35767.2|35747.2|39
1660800300000|2022-08-18 05:25:00|35792.7|35772.7|35790.2|35770.2|35805.2|35785.2|35785.2|35765.2|32
1660800600000|2022-08-18 05:30:00|35794.3|35774.3|35939.3|35919.3|35941.8|35921.8|35790.2|35770.2|352
1660800900000|2022-08-18 05:35:00|35939.7|35919.7|35877.2|35857.2|35942.2|35922.2|35876.8|35856.8|182
1660801200000|2022-08-18 05:40:00|35876.8|35856.8|35819.3|35799.3|35887.2|35867.2|35819.3|35799.3|107
1660801500000|2022-08-18 05:45:00|35814.3|35794.3|35739.3|35719.3|35826.8|35806.8|35727.7|35707.7|132
1660801800000|2022-08-18 05:50:00|35736.8|35716.8|35801.4|35781.4|35813.9|35793.9|35731.4|35711.4|116
1660802100000|2022-08-18 05:55:00|35803.9|35783.9|35829.3|35809.3|35839.8|35819.8|35803.9|35783.9|102
1660802400000|2022-08-18 06:00:00|35831.8|35811.8|35786.4|35766.4|35838.9|35818.9|35761.4|35741.4|144
1660802700000|2022-08-18 06:05:00|35784.3|35764.3|35809.8|35789.8|35812.3|35792.3|35776.4|35756.4|42
1660803000000|2022-08-18 06:10:00|35812.3|35792.3|35786.8|35766.8|35816.4|35796.4|35779.3|35759.3|43
1660803300000|2022-08-18 06:15:00|35786.4|35766.4|35782.3|35762.3|35801.8|35781.8|35774.8|35754.8|48
1660803600000|2022-08-18 06:20:00|35779.8|35759.8|35775.2|35755.2|35789.8|35769.8|35755.2|35735.2|116
1660803900000|2022-08-18 06:25:00|35779.8|35759.8|35731.9|35711.9|35780.2|35760.2|35729.8|35709.8|85
1660804200000|2022-08-18 06:30:00|35729.4|35709.4|35646|35626|35729.8|35709.8|35639.4|35619.4|404
1660804500000|2022-08-18 06:35:00|35643.9|35623.9|35688.5|35668.5|35718.5|35698.5|35615.6|35595.6|160
1660804800000|2022-08-18 06:40:00|35690.6|35670.6|35630.6|35610.6|35701|35681|35626.4|35606.4|138
1660805100000|2022-08-18 06:45:00|35628.5|35608.5|35564.4|35544.4|35635.2|35615.2|35510.2|35490.2|670
1660805400000|2022-08-18 06:50:00|35561.5|35541.5|35593.5|35573.5|35600.6|35580.6|35539.4|35519.4|166
1660805700000|2022-08-18 06:55:00|35594|35574|35555.6|35535.6|35610.2|35590.2|35550.6|35530.6|168
1660806000000|2022-08-18 07:00:00|35556.5|35536.5|35613.5|35593.5|35633.5|35613.5|35553.5|35533.5|174
1660806300000|2022-08-18 07:05:00|35616.5|35596.5|35656|35636|35656|35636|35580.6|35560.6|102
1660806600000|2022-08-18 07:10:00|35658.5|35638.5|35653.6|35633.6|35688.5|35668.5|35635.6|35615.6|189
1660806900000|2022-08-18 07:15:00|35655.6|35635.6|35603.1|35583.1|35656.5|35636.5|35593.6|35573.6|88
1660807200000|2022-08-18 07:20:00|35603.6|35583.6|35548.6|35528.6|35603.6|35583.6|35543.6|35523.6|113
1660807500000|2022-08-18 07:25:00|35548.1|35528.1|35619|35599|35656.5|35636.5|35530.6|35510.6|158
1660807800000|2022-08-18 07:30:00|35619.4|35599.4|35662.3|35642.3|35685.3|35665.3|35618.6|35598.6|237
1660808100000|2022-08-18 07:35:00|35666.9|35646.9|35666.9|35646.9|35666.9|35646.9|35621.9|35601.9|71
1660808400000|2022-08-18 07:40:00|35664.4|35644.4|35689.8|35669.8|35739.4|35719.4|35664.4|35644.4|176
1660808700000|2022-08-18 07:45:00|35689|35669|35704.4|35684.4|35734|35714|35679.4|35659.4|64
1660809000000|2022-08-18 07:50:00|35705.3|35685.3|35731.9|35711.9|35737.4|35717.4|35694.4|35674.4|83
1660809300000|2022-08-18 07:55:00|35729.4|35709.4|35799|35779|35822.4|35802.4|35719.4|35699.4|187
1660809600000|2022-08-18 08:00:00|35799.4|35779.4|35793.2|35773.2|35822.8|35802.8|35737.8|35717.8|320
1660809900000|2022-08-18 08:05:00|35793.6|35773.6|35805.3|35785.3|35808.2|35788.2|35760.3|35740.3|67
1660810200000|2022-08-18 08:10:00|35803.2|35783.2|35795.3|35775.3|35805.7|35785.7|35777.8|35757.8|74
1660810500000|2022-08-18 08:15:00|35792.8|35772.8|35800.3|35780.3|35820.3|35800.3|35788.2|35768.2|75
1660810800000|2022-08-18 08:20:00|35800.7|35780.7|35786.1|35766.1|35805.3|35785.3|35771.1|35751.1|139
1660811100000|2022-08-18 08:25:00|35785.7|35765.7|35808.6|35788.6|35816.1|35796.1|35781.1|35761.1|69
1660811400000|2022-08-18 08:30:00|35809.1|35789.1|35858.6|35838.6|35893.6|35873.6|35806.1|35786.1|291
1660811700000|2022-08-18 08:35:00|35859.1|35839.1|35953.7|35933.7|35953.7|35933.7|35854.1|35834.1|222
1660812000000|2022-08-18 08:40:00|35951.6|35931.6|35958.7|35938.7|35976.6|35956.6|35889.1|35869.1|269
1660812300000|2022-08-18 08:45:00|35958.2|35938.2|36047.8|36027.8|36049.9|36029.9|35956.2|35936.2|430
1660812600000|2022-08-18 08:50:00|36047.4|36027.4|35996.2|35976.2|36085.3|36065.3|35993.7|35973.7|647
1660812900000|2022-08-18 08:55:00|35995.3|35975.3|36076.2|36056.2|36081.2|36061.2|35985.3|35965.3|278
1660813200000|2022-08-18 09:00:00|36076.6|36056.6|36136.2|36116.2|36158.7|36138.7|36071.2|36051.2|324
1660813500000|2022-08-18 09:05:00|36133.7|36113.7|36227.4|36207.4|36227.4|36207.4|36131.2|36111.2|376
1660813800000|2022-08-18 09:10:00|36224.9|36204.9|36206.2|36186.2|36230.3|36210.3|36180.3|36160.3|305
1660814100000|2022-08-18 09:15:00|36207|36187|36221.2|36201.2|36234.1|36214.1|36188.3|36168.3|208
1660814400000|2022-08-18 09:20:00|36218.7|36198.7|36176.2|36156.2|36218.7|36198.7|36166.6|36146.6|116
1660814700000|2022-08-18 09:25:00|36173.7|36153.7|36202.4|36182.4|36207|36187|36171.6|36151.6|114
1660815000000|2022-08-18 09:30:00|36202|36182|36172|36152|36212|36192|36164.1|36144.1|111
1660815300000|2022-08-18 09:35:00|36172.4|36152.4|36189.1|36169.1|36189.5|36169.5|36152|36132|98
1660815600000|2022-08-18 09:40:00|36187|36167|36232|36212|36264.5|36244.5|36187|36167|277
1660815900000|2022-08-18 09:45:00|36234.5|36214.5|36234.5|36214.5|36260|36240|36224.5|36204.5|129
1660816200000|2022-08-18 09:50:00|36236.6|36216.6|36277|36257|36277|36257|36234.5|36214.5|141
1660816500000|2022-08-18 09:55:00|36279.5|36259.5|36300.8|36280.8|36310.4|36290.4|36279.5|36259.5|439
1660816800000|2022-08-18 10:00:00|36303.3|36283.3|36281.6|36261.6|36308.7|36288.7|36278.7|36258.7|209
1660817100000|2022-08-18 10:05:00|36282.1|36262.1|36323.7|36303.7|36336.2|36316.2|36278.7|36258.7|175
1660817400000|2022-08-18 10:10:00|36323.3|36303.3|36283.7|36263.7|36323.3|36303.3|36279.1|36259.1|109
1660817700000|2022-08-18 10:15:00|36286.2|36266.2|36273.7|36253.7|36288.7|36268.7|36266.6|36246.6|74
1660818000000|2022-08-18 10:20:00|36274.1|36254.1|36278.7|36258.7|36301.7|36281.7|36273.7|36253.7|61
1660818300000|2022-08-18 10:25:00|36281.2|36261.2|36298.7|36278.7|36304.2|36284.2|36276.2|36256.2|90
1660818600000|2022-08-18 10:30:00|36301.2|36281.2|36298.7|36278.7|36308.7|36288.7|36296.2|36276.2|58
1660818900000|2022-08-18 10:35:00|36296.2|36276.2|36323.7|36303.7|36326.7|36306.7|36296.2|36276.2|131
1660819200000|2022-08-18 10:40:00|36325.8|36305.8|36308.7|36288.7|36326.2|36306.2|36301.2|36281.2|89
1660819500000|2022-08-18 10:45:00|36306.7|36286.7|36330.4|36310.4|36330.4|36310.4|36300.4|36280.4|373
1660819800000|2022-08-18 10:50:00|36332.5|36312.5|36340.4|36320.4|36380.4|36360.4|36332.5|36312.5|306
1660820100000|2022-08-18 10:55:00|36337.9|36317.9|36335.8|36315.8|36351.7|36331.7|36332.9|36312.9|136
1660820400000|2022-08-18 11:00:00|36335.4|36315.4|36315.8|36295.8|36340.4|36320.4|36305.4|36285.4|211
1660820700000|2022-08-18 11:05:00|36317.9|36297.9|36300|36280|36330.8|36310.8|36300|36280|191
1660821000000|2022-08-18 11:10:00|36299.6|36279.6|36312.1|36292.1|36312.1|36292.1|36262.1|36242.1|135
1660821300000|2022-08-18 11:15:00|36311.7|36291.7|36273.8|36253.8|36315|36295|36271.7|36251.7|320
1660821600000|2022-08-18 11:20:00|36273.4|36253.4|36283.8|36263.8|36296.7|36276.7|36271.3|36251.3|96
1660821900000|2022-08-18 11:25:00|36283.4|36263.4|36317.5|36297.5|36317.5|36297.5|36281.3|36261.3|196
1660822200000|2022-08-18 11:30:00|36319.6|36299.6|36349.6|36329.6|36397.1|36377.1|36317.5|36297.5|290
1660822500000|2022-08-18 11:35:00|36352.1|36332.1|36363.4|36343.4|36402.9|36382.9|36324.6|36304.6|345
1660822800000|2022-08-18 11:40:00|36367.9|36347.9|36398.4|36378.4|36398.4|36378.4|36360.9|36340.9|100
1660823100000|2022-08-18 11:45:00|36400.4|36380.4|36393.4|36373.4|36410.9|36390.9|36377.5|36357.5|136
1660823400000|2022-08-18 11:50:00|36395.4|36375.4|36430.4|36410.4|36450.9|36430.9|36387.9|36367.9|305
1660823700000|2022-08-18 11:55:00|36430|36410|36435.4|36415.4|36435.9|36415.9|36415.4|36395.4|299
1660824000000|2022-08-18 12:00:00|36437.9|36417.9|36435|36415|36443|36423|36420|36400|660
1660824300000|2022-08-18 12:05:00|36434.6|36414.6|36438|36418|36470.9|36450.9|36423|36403|291
1660824600000|2022-08-18 12:10:00|36440.9|36420.9|36488|36468|36528.8|36508.8|36440.9|36420.9|561
1660824900000|2022-08-18 12:15:00|36490.5|36470.5|36432.5|36412.5|36490.5|36470.5|36432.5|36412.5|426
1660825200000|2022-08-18 12:20:00|36434.6|36414.6|36440|36420|36452.1|36432.1|36432.5|36412.5|183
1660825500000|2022-08-18 12:25:00|36439.6|36419.6|36437.1|36417.1|36445|36425|36432.5|36412.5|142
1660825800000|2022-08-18 12:30:00|36437.5|36417.5|36407.1|36387.1|36439.6|36419.6|36329.6|36309.6|650
1660826100000|2022-08-18 12:35:00|36402.1|36382.1|36374.2|36354.2|36429.6|36409.6|36374.2|36354.2|197
1660826400000|2022-08-18 12:40:00|36376.7|36356.7|36374.2|36354.2|36401.7|36381.7|36321.3|36301.3|593
1660826700000|2022-08-18 12:45:00|36376.3|36356.3|36386.7|36366.7|36388.8|36368.8|36361.3|36341.3|161
1660827000000|2022-08-18 12:50:00|36389.2|36369.2|36406.7|36386.7|36414.6|36394.6|36386.7|36366.7|246
1660827300000|2022-08-18 12:55:00|36406.3|36386.3|36404.7|36384.7|36427.2|36407.2|36392.2|36372.2|252
1660827600000|2022-08-18 13:00:00|36405.1|36385.1|36363|36343|36438|36418|36302.2|36282.2|1812
1660827900000|2022-08-18 13:05:00|36367.6|36347.6|36370.1|36350.1|36455.5|36435.5|36360.5|36340.5|785
1660828200000|2022-08-18 13:10:00|36365.1|36345.1|36413.4|36393.4|36478.4|36458.4|36360.5|36340.5|711
1660828500000|2022-08-18 13:15:00|36415.9|36395.9|36362.6|36342.6|36492.2|36472.2|36359.7|36339.7|714
1660828800000|2022-08-18 13:20:00|36363|36343|36369.3|36349.3|36382.2|36362.2|36347.6|36327.6|206
1660829100000|2022-08-18 13:25:00|36369.7|36349.7|36458.4|36438.4|36473.4|36453.4|36369.7|36349.7|360
1660829400000|2022-08-18 13:30:00|36455.9|36435.9|36440.9|36420.9|36503|36483|36408|36388|575
1660829700000|2022-08-18 13:35:00|36443.4|36423.4|36543.8|36523.8|36603.4|36583.4|36433.4|36413.4|898
1660830000000|2022-08-18 13:40:00|36546.3|36526.3|36600.9|36580.9|36703.8|36683.8|36546.3|36526.3|1340
1660830300000|2022-08-18 13:45:00|36598.4|36578.4|36476.3|36456.3|36600.5|36580.5|36471.7|36451.7|551
1660830600000|2022-08-18 13:50:00|36478.4|36458.4|36479.2|36459.2|36515.1|36495.1|36470.9|36450.9|609
1660830900000|2022-08-18 13:55:00|36478.8|36458.8|36510.1|36490.1|36531.3|36511.3|36474.7|36454.7|224
1660831200000|2022-08-18 14:00:00|36505.5|36485.5|36425.5|36405.5|36505.5|36485.5|36388|36368|431
1660831500000|2022-08-18 14:05:00|36425.9|36405.9|36423|36403|36428.8|36408.8|36378.4|36358.4|301
1660831800000|2022-08-18 14:10:00|36423.4|36403.4|36438.4|36418.4|36443.4|36423.4|36408.4|36388.4|253
1660832100000|2022-08-18 14:15:00|36438|36418|36423|36403|36463|36443|36422.2|36402.2|282
1660832400000|2022-08-18 14:20:00|36422.6|36402.6|36483|36463|36483|36463|36422.6|36402.6|188
1660832700000|2022-08-18 14:25:00|36482.6|36462.6|36586.3|36566.3|36596.3|36576.3|36482.6|36462.6|650
1660833000000|2022-08-18 14:30:00|36583.4|36563.4|36543.8|36523.8|36608.8|36588.8|36513.8|36493.8|451
1660833300000|2022-08-18 14:35:00|36545.9|36525.9|36508.4|36488.4|36546.8|36526.8|36487.6|36467.6|284
1660833600000|2022-08-18 14:40:00|36510.9|36490.9|36470.1|36450.1|36547.2|36527.2|36463.4|36443.4|192
1660833900000|2022-08-18 14:45:00|36470.5|36450.5|36488|36468|36503|36483|36443.4|36423.4|138
1660834200000|2022-08-18 14:50:00|36490.1|36470.1|36478|36458|36518|36498|36460.5|36440.5|199
1660834500000|2022-08-18 14:55:00|36475.5|36455.5|36468|36448|36488|36468|36448|36428|169
1660834800000|2022-08-18 15:00:00|36467.6|36447.6|36437.6|36417.6|36498.4|36478.4|36437.6|36417.6|207
1660835100000|2022-08-18 15:05:00|36433|36413|36377.2|36357.2|36440.5|36420.5|36372.2|36352.2|686
1660835400000|2022-08-18 15:10:00|36379.7|36359.7|36406.4|36386.4|36411.8|36391.8|36377.2|36357.2|142
1660835700000|2022-08-18 15:15:00|36404.3|36384.3|36420.5|36400.5|36442.6|36422.6|36402.2|36382.2|333
1660836000000|2022-08-18 15:20:00|36422.6|36402.6|36452.2|36432.2|36457.2|36437.2|36420.5|36400.5|131
1660836300000|2022-08-18 15:25:00|36451.8|36431.8|36459.3|36439.3|36461.8|36441.8|36435.1|36415.1|128
1660836600000|2022-08-18 15:30:00|36459.7|36439.7|36437.6|36417.6|36464.7|36444.7|36436.8|36416.8|158
1660836900000|2022-08-18 15:35:00|36437.2|36417.2|36457.2|36437.2|36473.1|36453.1|36404.7|36384.7|206
1660837200000|2022-08-18 15:40:00|36456.8|36436.8|36414.7|36394.7|36457.6|36437.6|36384.7|36364.7|166
1660837500000|2022-08-18 15:45:00|36415.1|36395.1|36429.7|36409.7|36442.2|36422.2|36409.7|36389.7|162
1660837800000|2022-08-18 15:50:00|36430.1|36410.1|36442.7|36422.7|36460.1|36440.1|36419.7|36399.7|137
1660838100000|2022-08-18 15:55:00|36442.2|36422.2|36441|36421|36458.1|36438.1|36429.7|36409.7|79
1660838400000|2022-08-18 16:00:00|36440.6|36420.6|36430.2|36410.2|36447.7|36427.7|36405.6|36385.6|110
1660838700000|2022-08-18 16:05:00|36430.6|36410.6|36437.7|36417.7|36442.7|36422.7|36415.6|36395.6|113
1660839000000|2022-08-18 16:10:00|36437.3|36417.3|36397.3|36377.3|36437.3|36417.3|36393.9|36373.9|342
1660839300000|2022-08-18 16:15:00|36395.2|36375.2|36374.8|36354.8|36407.3|36387.3|36367.3|36347.3|125
1660839600000|2022-08-18 16:20:00|36374.3|36354.3|36334.8|36314.8|36376.8|36356.8|36331.4|36311.4|200
1660839900000|2022-08-18 16:25:00|36332.3|36312.3|36337.7|36317.7|36357.7|36337.7|36331.9|36311.9|103
1660840200000|2022-08-18 16:30:00|36335.6|36315.6|36332.3|36312.3|36351.9|36331.9|36317.7|36297.7|196
1660840500000|2022-08-18 16:35:00|36334.4|36314.4|36335.2|36315.2|36341.9|36321.9|36310.2|36290.2|150
1660840800000|2022-08-18 16:40:00|36334.8|36314.8|36322.3|36302.3|36339.8|36319.8|36306.9|36286.9|141
1660841100000|2022-08-18 16:45:00|36319.8|36299.8|36360.2|36340.2|36367.3|36347.3|36317.3|36297.3|159
1660841400000|2022-08-18 16:50:00|36362.7|36342.7|36373.1|36353.1|36383.1|36363.1|36357.7|36337.7|249
1660841700000|2022-08-18 16:55:00|36376|36356|36354.8|36334.8|36385.2|36365.2|36353.5|36333.5|975
1660842000000|2022-08-18 17:00:00|36355.2|36335.2|36346.5|36326.5|36376.1|36356.1|36332.3|36312.3|734
1660842300000|2022-08-18 17:05:00|36346.1|36326.1|36381.5|36361.5|36383.6|36363.6|36342.3|36322.3|349
1660842600000|2022-08-18 17:10:00|36383.6|36363.6|36391.5|36371.5|36424|36404|36371.5|36351.5|206
1660842900000|2022-08-18 17:15:00|36393.6|36373.6|36398.6|36378.6|36398.6|36378.6|36363.6|36343.6|316
1660843200000|2022-08-18 17:20:00|36399|36379|36429|36409|36452.3|36432.3|36399|36379|202
1660843500000|2022-08-18 17:25:00|36431.5|36411.5|36426.9|36406.9|36431.5|36411.5|36414|36394|163
1660843800000|2022-08-18 17:30:00|36427.3|36407.3|36444|36424|36446.9|36426.9|36416.9|36396.9|59
1660844100000|2022-08-18 17:35:00|36441.5|36421.5|36426.9|36406.9|36451.5|36431.5|36419|36399|141
1660844400000|2022-08-18 17:40:00|36429|36409|36441.1|36421.1|36451.5|36431.5|36424|36404|49
1660844700000|2022-08-18 17:45:00|36441.5|36421.5|36446.1|36426.1|36446.5|36426.5|36429.8|36409.8|76
1660845000000|2022-08-18 17:50:00|36441.9|36421.9|36458.1|36438.1|36465.6|36445.6|36439.4|36419.4|210
1660845300000|2022-08-18 17:55:00|36460.6|36440.6|36451.4|36431.4|36461|36441|36428.1|36408.1|114
1660845600000|2022-08-18 18:00:00|36453.5|36433.5|36483.1|36463.1|36485.6|36465.6|36448.5|36428.5|75
1660845900000|2022-08-18 18:05:00|36483.5|36463.5|36513.1|36493.1|36513.5|36493.5|36480.2|36460.2|103
1660846200000|2022-08-18 18:10:00|36515.6|36495.6|36513.5|36493.5|36531.4|36511.4|36501.8|36481.8|251
1660846500000|2022-08-18 18:15:00|36513.9|36493.9|36491.4|36471.4|36513.9|36493.9|36489.3|36469.3|57
1660846800000|2022-08-18 18:20:00|36488.9|36468.9|36495.2|36475.2|36502.7|36482.7|36488.1|36468.1|59
1660847100000|2022-08-18 18:25:00|36493.1|36473.1|36478.5|36458.5|36493.1|36473.1|36473.1|36453.1|25
1660847400000|2022-08-18 18:30:00|36478.1|36458.1|36483.1|36463.1|36483.1|36463.1|36463.5|36443.5|68
1660847700000|2022-08-18 18:35:00|36486|36466|36485.6|36465.6|36490.6|36470.6|36476.4|36456.4|47
1660848000000|2022-08-18 18:40:00|36485.2|36465.2|36485.2|36465.2|36502.7|36482.7|36482.7|36462.7|13
1660848300000|2022-08-18 18:45:00|36484.8|36464.8|36457.7|36437.7|36484.8|36464.8|36455.2|36435.2|29
1660848600000|2022-08-18 18:50:00|36457.3|36437.3|36483.5|36463.5|36483.5|36463.5|36450.2|36430.2|58
1660848900000|2022-08-18 18:55:00|36485.6|36465.6|36498.1|36478.1|36498.1|36478.1|36483.1|36463.1|35
1660849200000|2022-08-18 19:00:00|36496.1|36476.1|36513.6|36493.6|36530.6|36510.6|36496.1|36476.1|56
1660849500000|2022-08-18 19:05:00|36515.6|36495.6|36522.7|36502.7|36525.7|36505.7|36515.6|36495.6|8
1660849800000|2022-08-18 19:10:00|36520.7|36500.7|36523.6|36503.6|36529|36509|36513.2|36493.2|14
1660850100000|2022-08-18 19:15:00|36524|36504|36533.6|36513.6|36538.2|36518.2|36523.2|36503.2|47
1660850400000|2022-08-18 19:20:00|36534|36514|36533.2|36513.2|36538.2|36518.2|36525.3|36505.3|13
1660850700000|2022-08-18 19:25:00|36533.6|36513.6|36523.2|36503.2|36533.6|36513.6|36523.2|36503.2|14
1660851000000|2022-08-18 19:30:00|36525.7|36505.7|36528.2|36508.2|36530.7|36510.7|36515.7|36495.7|27
1660851300000|2022-08-18 19:35:00|36528.6|36508.6|36518.2|36498.2|36530.7|36510.7|36513.2|36493.2|46
1660851600000|2022-08-18 19:40:00|36520.7|36500.7|36518.2|36498.2|36523.2|36503.2|36515.7|36495.7|44
1660851900000|2022-08-18 19:45:00|36516.1|36496.1|36508.2|36488.2|36516.1|36496.1|36505.3|36485.3|37
1660852200000|2022-08-18 19:50:00|36503.2|36483.2|36490.7|36470.7|36503.2|36483.2|36488.2|36468.2|48
1660852500000|2022-08-18 19:55:00|36491.5|36471.5|36517.8|36497.8|36522.8|36502.8|36491.5|36471.5|40
1660852800000|2022-08-18 20:00:00|36518.2|36498.2|36537.8|36517.8|36538.6|36518.6|36518.2|36498.2|46
1660853100000|2022-08-18 20:05:00|36533.6|36513.6|36512.8|36492.8|36537.8|36517.8|36510.3|36490.3|30
1660853400000|2022-08-18 20:10:00|36512.4|36492.4|36510.7|36490.7|36512.4|36492.4|36500.7|36480.7|14
1660853700000|2022-08-18 20:15:00|36513.2|36493.2|36508.2|36488.2|36513.2|36493.2|36508.2|36488.2|5
1660854000000|2022-08-18 20:20:00|36507.4|36487.4|36492.8|36472.8|36507.4|36487.4|36492.8|36472.8|24
1660854300000|2022-08-18 20:25:00|36492.4|36472.4|36517.8|36497.8|36520.7|36500.7|36490.7|36470.7|54
1660854600000|2022-08-18 20:30:00|36520.3|36500.3|36510.7|36490.7|36523.2|36503.2|36510.7|36490.7|12
1660854900000|2022-08-18 20:35:00|36508.2|36488.2|36505.7|36485.7|36508.2|36488.2|36500.7|36480.7|15
1660855200000|2022-08-18 20:40:00|36507.8|36487.8|36505.7|36485.7|36510.7|36490.7|36505.7|36485.7|10
1660855500000|2022-08-18 20:45:00|36508.2|36488.2|36503.2|36483.2|36508.2|36488.2|36503.2|36483.2|12
1660855800000|2022-08-18 20:50:00|36501.1|36481.1|36505.7|36485.7|36515.7|36495.7|36501.1|36481.1|28
1660856100000|2022-08-18 20:55:00|36508.2|36488.2|36535.7|36515.7|36535.7|36515.7|36505.7|36485.7|81
1660860000000|2022-08-18 22:00:00|36445.9|36425.9|36483.2|36463.2|36530.7|36510.7|36445.9|36425.9|56
1660860300000|2022-08-18 22:05:00|36480.7|36460.7|36478.2|36458.2|36485.7|36465.7|36478.2|36458.2|12
1660860600000|2022-08-18 22:10:00|36480.3|36460.3|36488.2|36468.2|36490.7|36470.7|36480.3|36460.3|5
1660860900000|2022-08-18 22:15:00|36485.7|36465.7|36468.2|36448.2|36485.7|36465.7|36468.2|36448.2|8
1660861200000|2022-08-18 22:20:00|36465.7|36445.7|36478.2|36458.2|36478.2|36458.2|36465.7|36445.7|10
1660861500000|2022-08-18 22:25:00|36477.8|36457.8|36482.4|36462.4|36485.7|36465.7|36476.5|36456.5|4
1660861800000|2022-08-18 22:30:00|36482.8|36462.8|36488.2|36468.2|36490.7|36470.7|36477.8|36457.8|7
1660862100000|2022-08-18 22:35:00|36485.7|36465.7|36485.4|36465.4|36490|36470|36482.9|36462.9|1
1660862400000|2022-08-18 22:40:00|36485.8|36465.8|36490.8|36470.8|36490.8|36470.8|36485.8|36465.8|5
1660862700000|2022-08-18 22:45:00|36490.4|36470.4|36482.9|36462.9|36490.8|36470.8|36482.9|36462.9|2
1660863000000|2022-08-18 22:50:00|36477.9|36457.9|36480.4|36460.4|36485.8|36465.8|36475.8|36455.8|8
1660863300000|2022-08-18 22:55:00|36478.3|36458.3|36458.3|36438.3|36480.8|36460.8|36458.3|36438.3|13
1660863600000|2022-08-18 23:00:00|36457.9|36437.9|36443.3|36423.3|36457.9|36437.9|36440.8|36420.8|12
1660863900000|2022-08-18 23:05:00|36440.8|36420.8|36443.3|36423.3|36445.8|36425.8|36440.8|36420.8|14
1660864200000|2022-08-18 23:10:00|36445.8|36425.8|36448.3|36428.3|36448.3|36428.3|36443.3|36423.3|4
1660864500000|2022-08-18 23:15:00|36453.3|36433.3|36458.3|36438.3|36460.8|36440.8|36453.3|36433.3|17
1660864800000|2022-08-18 23:20:00|36458.7|36438.7|36455.8|36435.8|36460.8|36440.8|36450.8|36430.8|11
1660865100000|2022-08-18 23:25:00|36456.2|36436.2|36466.2|36446.2|36466.2|36446.2|36455.8|36435.8|11
1660865400000|2022-08-18 23:30:00|36465.8|36445.8|36463.3|36443.3|36467.9|36447.9|36462.9|36442.9|1
1660865700000|2022-08-18 23:35:00|36463.7|36443.7|36463.3|36443.3|36465.8|36445.8|36455.8|36435.8|18
1660866000000|2022-08-18 23:40:00|36462.9|36442.9|36450.8|36430.8|36465|36445|36450.8|36430.8|28
1660866300000|2022-08-18 23:45:00|36450.4|36430.4|36450.8|36430.8|36450.8|36430.8|36443.3|36423.3|9
1660866600000|2022-08-18 23:50:00|36450.4|36430.4|36459.1|36439.1|36459.1|36439.1|36448.3|36428.3|16
1660866900000|2022-08-18 23:55:00|36456.6|36436.6|36468.3|36448.3|36468.3|36448.3|36456.6|36436.6|16
1660867200000|2022-08-19 00:00:00|36469.1|36449.1|36455.8|36435.8|36503.3|36483.3|36450.8|36430.8|168
1660867500000|2022-08-19 00:05:00|36455.4|36435.4|36438.3|36418.3|36460.8|36440.8|36436.2|36416.2|68
1660867800000|2022-08-19 00:10:00|36440.4|36420.4|36412.9|36392.9|36443.3|36423.3|36412.9|36392.9|88
1660868100000|2022-08-19 00:15:00|36415.8|36395.8|36460.8|36440.8|36468.3|36448.3|36412.9|36392.9|48
1660868400000|2022-08-19 00:20:00|36460|36440|36465.4|36445.4|36465.4|36445.4|36455.8|36435.8|22
1660868700000|2022-08-19 00:25:00|36463.3|36443.3|36450.8|36430.8|36463.3|36443.3|36443.3|36423.3|45
1660869000000|2022-08-19 00:30:00|36451.2|36431.2|36460.8|36440.8|36468.3|36448.3|36445.8|36425.8|60
1660869300000|2022-08-19 00:35:00|36461.2|36441.2|36455.8|36435.8|36465.8|36445.8|36440.8|36420.8|36
1660869600000|2022-08-19 00:40:00|36455.4|36435.4|36458.7|36438.7|36465.4|36445.4|36450.8|36430.8|143
1660869900000|2022-08-19 00:45:00|36456.2|36436.2|36449.1|36429.1|36463.7|36443.7|36441.6|36421.6|35
1660870200000|2022-08-19 00:50:00|36449.5|36429.5|36443.7|36423.7|36469.1|36449.1|36441.2|36421.2|46
1660870500000|2022-08-19 00:55:00|36446.2|36426.2|36436.6|36416.6|36458.7|36438.7|36431.6|36411.6|61
1660870800000|2022-08-19 01:00:00|36439.1|36419.1|36441.6|36421.6|36451.6|36431.6|36374.1|36354.1|314
1660871100000|2022-08-19 01:05:00|36441.2|36421.2|36464.5|36444.5|36496.6|36476.6|36436.2|36416.2|134
1660871400000|2022-08-19 01:10:00|36464.9|36444.9|36489.1|36469.1|36489.5|36469.5|36446.6|36426.6|110
1660871700000|2022-08-19 01:15:00|36489.5|36469.5|36428.7|36408.7|36494.1|36474.1|36421.6|36401.6|144
1660872000000|2022-08-19 01:20:00|36429.1|36409.1|36441.6|36421.6|36454.5|36434.5|36414.1|36394.1|108
1660872300000|2022-08-19 01:25:00|36439.5|36419.5|36408.7|36388.7|36449.9|36429.9|36401.6|36381.6|71
1660872600000|2022-08-19 01:30:00|36406.6|36386.6|36331.6|36311.6|36419.1|36399.1|36318.7|36298.7|203
1660872900000|2022-08-19 01:35:00|36332|36312|36349.1|36329.1|36374.5|36354.5|36331.6|36311.6|157
1660873200000|2022-08-19 01:40:00|36348.7|36328.7|36404.5|36384.5|36404.5|36384.5|36338.7|36318.7|148
1660873500000|2022-08-19 01:45:00|36406.6|36386.6|36411.6|36391.6|36461.6|36441.6|36404.5|36384.5|122
1660873800000|2022-08-19 01:50:00|36414.1|36394.1|36386.6|36366.6|36454.1|36434.1|36372|36352|146
1660874100000|2022-08-19 01:55:00|36387|36367|36391.6|36371.6|36414.1|36394.1|36381.6|36361.6|60
1660874400000|2022-08-19 02:00:00|36392|36372|36361.6|36341.6|36399.5|36379.5|36349.1|36329.1|69
1660874700000|2022-08-19 02:05:00|36359.5|36339.5|36391.6|36371.6|36409.5|36389.5|36354.1|36334.1|65
1660875000000|2022-08-19 02:10:00|36391.2|36371.2|36394.1|36374.1|36404.5|36384.5|36379.1|36359.1|58
1660875300000|2022-08-19 02:15:00|36389.9|36369.9|36329.1|36309.1|36389.9|36369.9|36329.1|36309.1|83
1660875600000|2022-08-19 02:20:00|36331.6|36311.6|36341.6|36321.6|36349.5|36329.5|36329.1|36309.1|127
1660875900000|2022-08-19 02:25:00|36344.1|36324.1|36354.1|36334.1|36357.4|36337.4|36341.6|36321.6|35
1660876200000|2022-08-19 02:30:00|36357|36337|36356.6|36336.6|36392|36372|36354.5|36334.5|78
1660876500000|2022-08-19 02:35:00|36358.8|36338.8|36432|36412|36432|36412|36354.5|36334.5|89
1660876800000|2022-08-19 02:40:00|36432.4|36412.4|36414.1|36394.1|36451.3|36431.3|36406.6|36386.6|67
1660877100000|2022-08-19 02:45:00|36413.8|36393.8|36409.5|36389.5|36421.6|36401.6|36388.8|36368.8|35
1660877400000|2022-08-19 02:50:00|36411.6|36391.6|36426.6|36406.6|36439.1|36419.1|36404.1|36384.1|48
1660877700000|2022-08-19 02:55:00|36429.1|36409.1|36561.7|36541.7|36576.7|36556.7|36426.6|36406.6|253
1660878000000|2022-08-19 03:00:00|36563.8|36543.8|36551.7|36531.7|36582|36562|36531.7|36511.7|205
1660878300000|2022-08-19 03:05:00|36546.7|36526.7|36492|36472|36551.7|36531.7|36479.2|36459.2|137
1660878600000|2022-08-19 03:10:00|36491.7|36471.7|36496.7|36476.7|36504.5|36484.5|36474.5|36454.5|57
1660878900000|2022-08-19 03:15:00|36494.2|36474.2|36471.7|36451.7|36509.5|36489.5|36469.2|36449.2|63
1660879200000|2022-08-19 03:20:00|36474.5|36454.5|36496.7|36476.7|36511.7|36491.7|36474.2|36454.2|56
1660879500000|2022-08-19 03:25:00|36494.2|36474.2|36531.7|36511.7|36539.6|36519.6|36482.1|36462.1|93
1660879800000|2022-08-19 03:30:00|36532.1|36512.1|36536.7|36516.7|36537.1|36517.1|36526.7|36506.7|31
1660880100000|2022-08-19 03:35:00|36536.3|36516.3|36533.8|36513.8|36541.7|36521.7|36528.8|36508.8|32
1660880400000|2022-08-19 03:40:00|36531.7|36511.7|36532.1|36512.1|36537.1|36517.1|36524.6|36504.6|24
1660880700000|2022-08-19 03:45:00|36534.2|36514.2|36536.7|36516.7|36554.2|36534.2|36529.2|36509.2|39
1660881000000|2022-08-19 03:50:00|36539.2|36519.2|36551.7|36531.7|36556.7|36536.7|36534.2|36514.2|7
1660881300000|2022-08-19 03:55:00|36554.6|36534.6|36533.8|36513.8|36557.1|36537.1|36531.7|36511.7|20
1660881600000|2022-08-19 04:00:00|36536.3|36516.3|36528.8|36508.8|36541.7|36521.7|36528.8|36508.8|23
1660881900000|2022-08-19 04:05:00|36526.7|36506.7|36463.8|36443.8|36526.7|36506.7|36463.8|36443.8|118
1660882200000|2022-08-19 04:10:00|36461.3|36441.3|36418.8|36398.8|36463.8|36443.8|36399.2|36379.2|122
1660882500000|2022-08-19 04:15:00|36419.2|36399.2|36418|36398|36435.9|36415.9|36405.9|36385.9|62
1660882800000|2022-08-19 04:20:00|36415.5|36395.5|36440.5|36420.5|36443|36423|36410.9|36390.9|37
1660883100000|2022-08-19 04:25:00|36440.9|36420.9|36425.1|36405.1|36452.6|36432.6|36425.1|36405.1|33
1660883400000|2022-08-19 04:30:00|36424.8|36404.8|36425.5|36405.5|36440.5|36420.5|36413.4|36393.4|34
1660883700000|2022-08-19 04:35:00|36425.9|36405.9|36410.1|36390.1|36428|36408|36408|36388|10
1660884000000|2022-08-19 04:40:00|36409.8|36389.8|36420.5|36400.5|36420.5|36400.5|36407.6|36387.6|15
1660884300000|2022-08-19 04:45:00|36418|36398|36395.9|36375.9|36420.5|36400.5|36392.6|36372.6|43
1660884600000|2022-08-19 04:50:00|36393.8|36373.8|36385.9|36365.9|36398.4|36378.4|36377.7|36357.7|45
1660884900000|2022-08-19 04:55:00|36386.3|36366.3|36398.8|36378.8|36398.8|36378.8|36385.9|36365.9|35
1660885200000|2022-08-19 05:00:00|36398.4|36378.4|36390.9|36370.9|36421.3|36401.3|36388.4|36368.4|41
1660885500000|2022-08-19 05:05:00|36390.5|36370.5|36420.9|36400.9|36420.9|36400.9|36388.4|36368.4|28
1660885800000|2022-08-19 05:10:00|36418.4|36398.4|36393.8|36373.8|36418.4|36398.4|36390.9|36370.9|15
1660886100000|2022-08-19 05:15:00|36394.2|36374.2|36410.6|36390.6|36423.4|36403.4|36393.8|36373.8|20
1660886400000|2022-08-19 05:20:00|36410.9|36390.9|36413.4|36393.4|36425.9|36405.9|36405.9|36385.9|17
1660886700000|2022-08-19 05:25:00|36413.1|36393.1|36394.2|36374.2|36413.1|36393.1|36378.8|36358.8|61
1660887000000|2022-08-19 05:30:00|36396.3|36376.3|36308.1|36288.1|36396.3|36376.3|36303.1|36283.1|314
1660887300000|2022-08-19 05:35:00|36308.4|36288.4|36288.1|36268.1|36330.9|36310.9|36288.1|36268.1|172
1660887600000|2022-08-19 05:40:00|36285.6|36265.6|36253.8|36233.8|36306.3|36286.3|36225.9|36205.9|200
1660887900000|2022-08-19 05:45:00|36253.4|36233.4|36323.5|36303.5|36323.8|36303.8|36250.9|36230.9|151
1660888200000|2022-08-19 05:50:00|36323.8|36303.8|36346|36326|36356|36336|36318.5|36298.5|98
1660888500000|2022-08-19 05:55:00|36341|36321|36346.7|36326.7|36387.1|36367.1|36318.1|36298.1|226
1660888800000|2022-08-19 06:00:00|36344.2|36324.2|36263.8|36243.8|36353.8|36333.8|36261.7|36241.7|155
1660889100000|2022-08-19 06:05:00|36261.7|36241.7|36259.2|36239.2|36281.3|36261.3|36248.5|36228.5|90
1660889400000|2022-08-19 06:10:00|36259.6|36239.6|36248.8|36228.8|36291.3|36271.3|36248.8|36228.8|68
1660889700000|2022-08-19 06:15:00|36246.7|36226.7|36251.7|36231.7|36259.2|36239.2|36216.7|36196.7|151
1660890000000|2022-08-19 06:20:00|36252.1|36232.1|36251.7|36231.7|36278.9|36258.9|36243.9|36223.9|64
1660890300000|2022-08-19 06:25:00|36251.4|36231.4|36274.6|36254.6|36283.9|36263.9|36238.9|36218.9|67
1660890600000|2022-08-19 06:30:00|36276.7|36256.7|36258.5|36238.5|36293.9|36273.9|36253.1|36233.1|77
1660890900000|2022-08-19 06:35:00|36258.9|36238.9|36234.8|36214.8|36263.5|36243.5|36216.9|36196.9|229
1660891200000|2022-08-19 06:40:00|36234.4|36214.4|36182.3|36162.3|36245.2|36225.2|36175.2|36155.2|164
1660891500000|2022-08-19 06:45:00|36180.2|36160.2|36180.2|36160.2|36195.2|36175.2|36147.7|36127.7|191
1660891800000|2022-08-19 06:50:00|36177.7|36157.7|36208.1|36188.1|36225.2|36205.2|36177.3|36157.3|120
1660892100000|2022-08-19 06:55:00|36210.2|36190.2|36183.5|36163.5|36216.9|36196.9|36181|36161|107
1660892400000|2022-08-19 07:00:00|36186|36166|36228.1|36208.1|36238.1|36218.1|36130.2|36110.2|254
1660892700000|2022-08-19 07:05:00|36230.6|36210.6|36195.2|36175.2|36292.7|36272.7|36191|36171|133
1660893000000|2022-08-19 07:10:00|36190.2|36170.2|36207.7|36187.7|36210.2|36190.2|36157.3|36137.3|103
1660893300000|2022-08-19 07:15:00|36207.3|36187.3|36295.2|36275.2|36320.2|36300.2|36205.2|36185.2|168
1660893600000|2022-08-19 07:20:00|36292.7|36272.7|36272.7|36252.7|36292.7|36272.7|36240.2|36220.2|126
1660893900000|2022-08-19 07:25:00|36275.2|36255.2|36253.1|36233.1|36275.2|36255.2|36205.2|36185.2|98
1660894200000|2022-08-19 07:30:00|36250.2|36230.2|36300.2|36280.2|36300.2|36280.2|36250.2|36230.2|70
1660894500000|2022-08-19 07:35:00|36295.2|36275.2|36330.2|36310.2|36360.2|36340.2|36283.1|36263.1|167
1660894800000|2022-08-19 07:40:00|36329.9|36309.9|36317.7|36297.7|36342.7|36322.7|36312.4|36292.4|138
1660895100000|2022-08-19 07:45:00|36317.4|36297.4|36385.6|36365.6|36386|36366|36315.2|36295.2|99
1660895400000|2022-08-19 07:50:00|36383.1|36363.1|36343.5|36323.5|36385.2|36365.2|36326|36306|136
1660895700000|2022-08-19 07:55:00|36343.1|36323.1|36337.7|36317.7|36366|36346|36335.2|36315.2|93
1660896000000|2022-08-19 08:00:00|36335.2|36315.2|36334.9|36314.9|36382.7|36362.7|36327.7|36307.7|176
1660896300000|2022-08-19 08:05:00|36332.4|36312.4|36332|36312|36340.3|36320.3|36264.5|36244.5|207
1660896600000|2022-08-19 08:10:00|36331.6|36311.6|36309.9|36289.9|36349.1|36329.1|36287.4|36267.4|129
1660896900000|2022-08-19 08:15:00|36312|36292|36339.1|36319.1|36341.6|36321.6|36274.5|36254.5|205
1660897200000|2022-08-19 08:20:00|36337|36317|36277|36257|36337|36317|36254.9|36234.9|167
1660897500000|2022-08-19 08:25:00|36276.6|36256.6|36344.9|36324.9|36344.9|36324.9|36266.6|36246.6|118
1660897800000|2022-08-19 08:30:00|36344.5|36324.5|36206.6|36186.6|36344.5|36324.5|36197.4|36177.4|166
1660898100000|2022-08-19 08:35:00|36206.2|36186.2|36221.6|36201.6|36222|36202|36171.6|36151.6|138
1660898400000|2022-08-19 08:40:00|36222|36202|36244.5|36224.5|36254.1|36234.1|36209.5|36189.5|72
1660898700000|2022-08-19 08:45:00|36247.4|36227.4|36252.4|36232.4|36305.9|36285.9|36244.5|36224.5|144
1660899000000|2022-08-19 08:50:00|36254.5|36234.5|36292.8|36272.8|36297|36277|36242.4|36222.4|143
1660899300000|2022-08-19 08:55:00|36294.9|36274.9|36292.8|36272.8|36320.3|36300.3|36287.4|36267.4|327
1660899600000|2022-08-19 09:00:00|36294.9|36274.9|36322.4|36302.4|36322.8|36302.8|36265.3|36245.3|64
1660899900000|2022-08-19 09:05:00|36320.3|36300.3|36396|36376|36412.8|36392.8|36312.8|36292.8|237
1660900200000|2022-08-19 09:10:00|36396.4|36376.4|36443.5|36423.5|36453.2|36433.2|36378.2|36358.2|200
1660900500000|2022-08-19 09:15:00|36446|36426|36426.4|36406.4|36448.9|36428.9|36408.5|36388.5|109
1660900800000|2022-08-19 09:20:00|36426.8|36406.8|36498.6|36478.6|36498.6|36478.6|36401.1|36381.1|171
1660901100000|2022-08-19 09:25:00|36498.2|36478.2|36486.4|36466.4|36506.1|36486.1|36473.9|36453.9|220
1660901400000|2022-08-19 09:30:00|36483.9|36463.9|36519.3|36499.3|36529.7|36509.7|36473.9|36453.9|154
1660901700000|2022-08-19 09:35:00|36518.9|36498.9|36576.8|36556.8|36626.8|36606.8|36516.8|36496.8|284
1660902000000|2022-08-19 09:40:00|36578.9|36558.9|36649.7|36629.7|36691.4|36671.4|36558.9|36538.9|336
1660902300000|2022-08-19 09:45:00|36647.6|36627.6|36714.3|36694.3|36736.4|36716.4|36624.7|36604.7|403
1660902600000|2022-08-19 09:50:00|36716.4|36696.4|36752.6|36732.6|36804.7|36784.7|36711.8|36691.8|552
1660902900000|2022-08-19 09:55:00|36752.2|36732.2|36758.9|36738.9|36832.2|36812.2|36750.1|36730.1|238
1660903200000|2022-08-19 10:00:00|36759.3|36739.3|36667.2|36647.2|36764.3|36744.3|36666.8|36646.8|276
1660903500000|2022-08-19 10:05:00|36669.3|36649.3|36684.7|36664.7|36689.3|36669.3|36631.8|36611.8|209
1660903800000|2022-08-19 10:10:00|36685.1|36665.1|36659.3|36639.3|36709.3|36689.3|36654.3|36634.3|117
1660904100000|2022-08-19 10:15:00|36659|36639|36686.8|36666.8|36707.6|36687.6|36651.8|36631.8|96
1660904400000|2022-08-19 10:20:00|36684.3|36664.3|36539|36519|36684.3|36664.3|36536.5|36516.5|322
1660904700000|2022-08-19 10:25:00|36539.3|36519.3|36573.2|36553.2|36596.1|36576.1|36524.3|36504.3|240
1660905000000|2022-08-19 10:30:00|36572.8|36552.8|36551.5|36531.5|36600.7|36580.7|36543.6|36523.6|81
1660905300000|2022-08-19 10:35:00|36553.6|36533.6|36510.7|36490.7|36553.6|36533.6|36496.1|36476.1|100
1660905600000|2022-08-19 10:40:00|36511.1|36491.1|36469|36449|36531.1|36511.1|36466.8|36446.8|151
1660905900000|2022-08-19 10:45:00|36466.8|36446.8|36476.1|36456.1|36481.5|36461.5|36456.1|36436.1|123
1660906200000|2022-08-19 10:50:00|36478.2|36458.2|36460.3|36440.3|36478.2|36458.2|36391.8|36371.8|498
1660906500000|2022-08-19 10:55:00|36458.2|36438.2|36477.8|36457.8|36497.1|36477.1|36453.2|36433.2|128
1660906800000|2022-08-19 11:00:00|36475.3|36455.3|36427.1|36407.1|36480.3|36460.3|36419.2|36399.2|277
1660907100000|2022-08-19 11:05:00|36429.6|36409.6|36429.6|36409.6|36432.5|36412.5|36374.6|36354.6|175
1660907400000|2022-08-19 11:10:00|36430|36410|36444.6|36424.6|36444.6|36424.6|36422.5|36402.5|79
1660907700000|2022-08-19 11:15:00|36449.6|36429.6|36404.6|36384.6|36462.5|36442.5|36399.2|36379.2|100
1660908000000|2022-08-19 11:20:00|36406.7|36386.7|36458.9|36438.9|36459.6|36439.6|36402.1|36382.1|81
1660908300000|2022-08-19 11:25:00|36458.5|36438.5|36426.7|36406.7|36469.6|36449.6|36421.7|36401.7|84
1660908600000|2022-08-19 11:30:00|36427.1|36407.1|36394.6|36374.6|36459.6|36439.6|36394.2|36374.2|114
1660908900000|2022-08-19 11:35:00|36396.7|36376.7|36394.6|36374.6|36402.5|36382.5|36376.7|36356.7|89
1660909200000|2022-08-19 11:40:00|36394.2|36374.2|36414.6|36394.6|36417.5|36397.5|36376.7|36356.7|91
1660909500000|2022-08-19 11:45:00|36419.6|36399.6|36412.1|36392.1|36422.1|36402.1|36397.1|36377.1|76
1660909800000|2022-08-19 11:50:00|36412.5|36392.5|36422.5|36402.5|36427.5|36407.5|36389.6|36369.6|113
1660910100000|2022-08-19 11:55:00|36420.4|36400.4|36431|36411|36446.7|36426.7|36382.1|36362.1|629
1660910400000|2022-08-19 12:00:00|36433.9|36413.9|36424.3|36404.3|36447.1|36427.1|36388.9|36368.9|128
1660910700000|2022-08-19 12:05:00|36423.9|36403.9|36437.5|36417.5|36451.4|36431.4|36409.6|36389.6|222
1660911000000|2022-08-19 12:10:00|36439.6|36419.6|36459.6|36439.6|36487.5|36467.5|36439.3|36419.3|266
1660911300000|2022-08-19 12:15:00|36461.8|36441.8|36478.3|36458.3|36510.8|36490.8|36454.3|36434.3|282
1660911600000|2022-08-19 12:20:00|36480.4|36460.4|36457.5|36437.5|36482.9|36462.9|36427.5|36407.5|432
1660911900000|2022-08-19 12:25:00|36457.9|36437.9|36468.3|36448.3|36473.3|36453.3|36427.9|36407.9|260
1660912200000|2022-08-19 12:30:00|36468.6|36448.6|36552.5|36532.5|36552.9|36532.9|36468.3|36448.3|290
1660912500000|2022-08-19 12:35:00|36555|36535|36565|36545|36587.9|36567.9|36552.5|36532.5|212
1660912800000|2022-08-19 12:40:00|36562.5|36542.5|36582.5|36562.5|36641.1|36621.1|36555.4|36535.4|706
1660913100000|2022-08-19 12:45:00|36583.3|36563.3|36579.8|36559.8|36599|36579|36561.9|36541.9|326
1660913400000|2022-08-19 12:50:00|36579.4|36559.4|36596.9|36576.9|36611.5|36591.5|36574.8|36554.8|242
1660913700000|2022-08-19 12:55:00|36597.3|36577.3|36523.7|36503.7|36599.4|36579.4|36509|36489|338
1660914000000|2022-08-19 13:00:00|36521.2|36501.2|36449.8|36429.8|36523.3|36503.3|36449.4|36429.4|1026
1660914300000|2022-08-19 13:05:00|36451.9|36431.9|36513|36493|36537.7|36517.7|36427.3|36407.3|819
1660914600000|2022-08-19 13:10:00|36512.7|36492.7|36512.7|36492.7|36530.2|36510.2|36479.8|36459.8|271
1660914900000|2022-08-19 13:15:00|36510.2|36490.2|36457.7|36437.7|36515.2|36495.2|36440.2|36420.2|561
1660915200000|2022-08-19 13:20:00|36455.2|36435.2|36621.3|36601.3|36643|36623|36455.2|36435.2|574
1660915500000|2022-08-19 13:25:00|36623.4|36603.4|36740.5|36720.5|36740.5|36720.5|36623.4|36603.4|619
1660915800000|2022-08-19 13:30:00|36742.7|36722.7|36674.4|36654.4|36765.5|36745.5|36647.3|36627.3|953
1660916100000|2022-08-19 13:35:00|36675.2|36655.2|36597.7|36577.7|36720.2|36700.2|36595.5|36575.5|484
1660916400000|2022-08-19 13:40:00|36595.5|36575.5|36584.4|36564.4|36609|36589|36561.9|36541.9|438
1660916700000|2022-08-19 13:45:00|36584|36564|36501.2|36481.2|36619.4|36599.4|36486.2|36466.2|434
1660917000000|2022-08-19 13:50:00|36503.7|36483.7|36546.9|36526.9|36579.4|36559.4|36498.3|36478.3|386
1660917300000|2022-08-19 13:55:00|36546.6|36526.6|36563.3|36543.3|36594.4|36574.4|36538.7|36518.7|367
1660917600000|2022-08-19 14:00:00|36561.2|36541.2|36579.4|36559.4|36591.2|36571.2|36540.8|36520.8|627
1660917900000|2022-08-19 14:05:00|36579.8|36559.8|36556.9|36536.9|36614.1|36594.1|36556.9|36536.9|461
1660918200000|2022-08-19 14:10:00|36556.6|36536.6|36574.8|36554.8|36599.8|36579.8|36551.6|36531.6|179
1660918500000|2022-08-19 14:15:00|36577.3|36557.3|36645.2|36625.2|36645.2|36625.2|36529.8|36509.8|275
1660918800000|2022-08-19 14:20:00|36644.8|36624.8|36619.4|36599.4|36677.7|36657.7|36595.2|36575.2|226
1660919100000|2022-08-19 14:25:00|36616.6|36596.6|36599.1|36579.1|36616.9|36596.9|36566.9|36546.9|315
1660919400000|2022-08-19 14:30:00|36599.4|36579.4|36604.1|36584.1|36634.1|36614.1|36583.3|36563.3|236
1660919700000|2022-08-19 14:35:00|36603.7|36583.7|36555.5|36535.5|36616.2|36596.2|36538|36518|468
1660920000000|2022-08-19 14:40:00|36558.3|36538.3|36598|36578|36618.3|36598.3|36558.3|36538.3|167
1660920300000|2022-08-19 14:45:00|36600.5|36580.5|36603.3|36583.3|36655.8|36635.8|36595.8|36575.8|199
1660920600000|2022-08-19 14:50:00|36603|36583|36565.5|36545.5|36603|36583|36545.1|36525.1|164
1660920900000|2022-08-19 14:55:00|36563|36543|36567.6|36547.6|36592.6|36572.6|36558|36538|179
1660921200000|2022-08-19 15:00:00|36568|36548|36538.7|36518.7|36568|36548|36495.1|36475.1|241
1660921500000|2022-08-19 15:05:00|36543.3|36523.3|36466.5|36446.5|36548|36528|36464.4|36444.4|718
1660921800000|2022-08-19 15:10:00|36464.4|36444.4|36511.9|36491.9|36514.7|36494.7|36454.4|36434.4|346
1660922100000|2022-08-19 15:15:00|36511.5|36491.5|36526.9|36506.9|36536.9|36516.9|36495.1|36475.1|128
1660922400000|2022-08-19 15:20:00|36527.2|36507.2|36536.5|36516.5|36549|36529|36491.9|36471.9|320
1660922700000|2022-08-19 15:25:00|36536.1|36516.1|36551.5|36531.5|36556.9|36536.9|36515.4|36495.4|206
1660923000000|2022-08-19 15:30:00|36551.1|36531.1|36546.1|36526.1|36566.5|36546.5|36531.5|36511.5|165
1660923300000|2022-08-19 15:35:00|36546.5|36526.5|36547.9|36527.9|36558.6|36538.6|36528.3|36508.3|440
1660923600000|2022-08-19 15:40:00|36548.3|36528.3|36551.1|36531.1|36573.3|36553.3|36543.3|36523.3|184
1660923900000|2022-08-19 15:45:00|36555.4|36535.4|36657.6|36637.6|36674.4|36654.4|36525.8|36505.8|423
1660924200000|2022-08-19 15:50:00|36659.8|36639.8|36626.5|36606.5|36664.4|36644.4|36614|36594|478
1660924500000|2022-08-19 15:55:00|36626.2|36606.2|36586.5|36566.5|36626.2|36606.2|36583.7|36563.7|127
1660924800000|2022-08-19 16:00:00|36586.9|36566.9|36594.8|36574.8|36611.2|36591.2|36581.5|36561.5|135
1660925100000|2022-08-19 16:05:00|36596.9|36576.9|36556.5|36536.5|36602.3|36582.3|36553.7|36533.7|69
1660925400000|2022-08-19 16:10:00|36558.7|36538.7|36591.9|36571.9|36594.4|36574.4|36558.7|36538.7|66
1660925700000|2022-08-19 16:15:00|36594|36574|36608.7|36588.7|36629|36609|36579|36559|144
1660926000000|2022-08-19 16:20:00|36606.5|36586.5|36616.2|36596.2|36623.7|36603.7|36601.9|36581.9|96
1660926300000|2022-08-19 16:25:00|36615.8|36595.8|36610.1|36590.1|36630.8|36610.8|36595.4|36575.4|289
1660926600000|2022-08-19 16:30:00|36609.7|36589.7|36611.5|36591.5|36613.7|36593.7|36580.1|36560.1|718
1660926900000|2022-08-19 16:35:00|36611.2|36591.2|36646.5|36626.5|36656.5|36636.5|36610.8|36590.8|272
1660927200000|2022-08-19 16:40:00|36639.8|36619.8|36656.9|36636.9|36661.6|36641.6|36639.8|36619.8|127
1660927500000|2022-08-19 16:45:00|36656.6|36636.6|36671.9|36651.9|36691.6|36671.6|36646.6|36626.6|244
1660927800000|2022-08-19 16:50:00|36671.6|36651.6|36684.4|36664.4|36691.6|36671.6|36671.6|36651.6|220
1660928100000|2022-08-19 16:55:00|36684.1|36664.1|36703|36683|36728.3|36708.3|36678.7|36658.7|1200
1660928400000|2022-08-19 17:00:00|36697.6|36677.6|36724.1|36704.1|36735.8|36715.8|36692.6|36672.6|609
1660928700000|2022-08-19 17:05:00|36723.7|36703.7|36718.3|36698.3|36728.3|36708.3|36710.8|36690.8|137
1660929000000|2022-08-19 17:10:00|36716.2|36696.2|36682.2|36662.2|36729.7|36709.7|36682.2|36662.2|151
1660929300000|2022-08-19 17:15:00|36679.7|36659.7|36680.5|36660.5|36685.1|36665.1|36662.6|36642.6|91
1660929600000|2022-08-19 17:20:00|36683|36663|36657.2|36637.2|36683|36663|36657.2|36637.2|40
1660929900000|2022-08-19 17:25:00|36647.2|36627.2|36659.4|36639.4|36665.8|36645.8|36635.8|36615.8|261
1660930200000|2022-08-19 17:30:00|36659.8|36639.8|36659.4|36639.4|36664.4|36644.4|36642.3|36622.3|83
1660930500000|2022-08-19 17:35:00|36659.8|36639.8|36642.6|36622.6|36664.4|36644.4|36634.8|36614.8|97
1660930800000|2022-08-19 17:40:00|36642.3|36622.3|36664|36644|36664.4|36644.4|36639.8|36619.8|44
1660931100000|2022-08-19 17:45:00|36661.9|36641.9|36674|36654|36674.4|36654.4|36661.5|36641.5|45
1660931400000|2022-08-19 17:50:00|36671.9|36651.9|36697.3|36677.3|36697.3|36677.3|36671.9|36651.9|89
1660931700000|2022-08-19 17:55:00|36695.1|36675.1|36680.1|36660.1|36700.1|36680.1|36674.8|36654.8|72
1660932000000|2022-08-19 18:00:00|36679.8|36659.8|36672.3|36652.3|36679.8|36659.8|36660.1|36640.1|61
1660932300000|2022-08-19 18:05:00|36671.9|36651.9|36650.5|36630.5|36671.9|36651.9|36645.5|36625.5|47
1660932600000|2022-08-19 18:10:00|36650.1|36630.1|36630.5|36610.5|36653|36633|36630.5|36610.5|29
1660932900000|2022-08-19 18:15:00|36630.2|36610.2|36630.2|36610.2|36630.2|36610.2|36600.5|36580.5|87
1660933200000|2022-08-19 18:20:00|36629.4|36609.4|36635.2|36615.2|36642.3|36622.3|36620.2|36600.2|23
1660933500000|2022-08-19 18:25:00|36633|36613|36650.5|36630.5|36655.2|36635.2|36629.8|36609.8|36
1660933800000|2022-08-19 18:30:00|36650.2|36630.2|36669.8|36649.8|36672.7|36652.7|36650.2|36630.2|23
1660934100000|2022-08-19 18:35:00|36665.5|36645.5|36647.3|36627.3|36668|36648|36647.3|36627.3|18
1660934400000|2022-08-19 18:40:00|36650.2|36630.2|36650.2|36630.2|36657.3|36637.3|36640.2|36620.2|59
1660934700000|2022-08-19 18:45:00|36653|36633|36665.2|36645.2|36668.4|36648.4|36650.2|36630.2|199
1660935000000|2022-08-19 18:50:00|36665.5|36645.5|36653.4|36633.4|36668.4|36648.4|36650.9|36630.9|108
1660935300000|2022-08-19 18:55:00|36653|36633|36645.9|36625.9|36660.9|36640.9|36635.9|36615.9|116
1660935600000|2022-08-19 19:00:00|36648|36628|36635.9|36615.9|36648.4|36628.4|36635.9|36615.9|41
1660935900000|2022-08-19 19:05:00|36635.6|36615.6|36630.9|36610.9|36640.9|36620.9|36628.8|36608.8|52
1660936200000|2022-08-19 19:10:00|36630.6|36610.6|36665.9|36645.9|36665.9|36645.9|36630.6|36610.6|103
1660936500000|2022-08-19 19:15:00|36663.8|36643.8|36668.8|36648.8|36679.1|36659.1|36663.8|36643.8|53
1660936800000|2022-08-19 19:20:00|36669.5|36649.5|36659.2|36639.2|36681.3|36661.3|36656.7|36636.7|70
1660937100000|2022-08-19 19:25:00|36659.5|36639.5|36666.7|36646.7|36671.7|36651.7|36654.2|36634.2|33
1660937400000|2022-08-19 19:30:00|36669.2|36649.2|36659.2|36639.2|36679.2|36659.2|36659.2|36639.2|24
1660937700000|2022-08-19 19:35:00|36658.8|36638.8|36656.3|36636.3|36661.7|36641.7|36646.7|36626.7|36
1660938000000|2022-08-19 19:40:00|36656.7|36636.7|36671.7|36651.7|36671.7|36651.7|36654.2|36634.2|29
1660938300000|2022-08-19 19:45:00|36673.8|36653.8|36671.7|36651.7|36673.8|36653.8|36664.5|36644.5|40
1660938600000|2022-08-19 19:50:00|36673.8|36653.8|36696.7|36676.7|36697|36677|36671.7|36651.7|86
1660938900000|2022-08-19 19:55:00|36696.3|36676.3|36706.7|36686.7|36714.2|36694.2|36692|36672|72
1660939200000|2022-08-19 20:00:00|36707|36687|36711.7|36691.7|36761.7|36741.7|36704.9|36684.9|142
1660939500000|2022-08-19 20:05:00|36714.5|36694.5|36739.2|36719.2|36744.2|36724.2|36714.5|36694.5|67
1660939800000|2022-08-19 20:10:00|36739.5|36719.5|36741.7|36721.7|36742|36722|36731.7|36711.7|16
1660940100000|2022-08-19 20:15:00|36737|36717|36741.7|36721.7|36743.8|36723.8|36737|36717|13
1660940400000|2022-08-19 20:20:00|36742.1|36722.1|36739.2|36719.2|36742.1|36722.1|36736.7|36716.7|4
1660940700000|2022-08-19 20:25:00|36729.2|36709.2|36759.2|36739.2|36759.2|36739.2|36716.7|36696.7|44
1660941000000|2022-08-19 20:30:00|36756.7|36736.7|36733.8|36713.8|36759.2|36739.2|36733.8|36713.8|26
1660941300000|2022-08-19 20:35:00|36734.2|36714.2|36733.8|36713.8|36734.2|36714.2|36733.5|36713.5|0
1660941600000|2022-08-19 20:40:00|36736.3|36716.3|36743.8|36723.8|36746.3|36726.3|36736.3|36716.3|15
1660941900000|2022-08-19 20:45:00|36744.2|36724.2|36746.7|36726.7|36754.6|36734.6|36744.2|36724.2|30
1660942200000|2022-08-19 20:50:00|36749.2|36729.2|36771.7|36751.7|36779.6|36759.6|36749.2|36729.2|37
1660942500000|2022-08-19 20:55:00|36772.1|36752.1|36778.9|36758.9|36779.2|36759.2|36749.2|36729.2|110
1661119200000|2022-08-21 22:00:00|36750.5|36730.5|36711.9|36691.9|36797.7|36777.7|36673|36653|171
1661119500000|2022-08-21 22:05:00|36711.6|36691.6|36669.1|36649.1|36711.6|36691.6|36654.4|36634.4|68
1661119800000|2022-08-21 22:10:00|36669.4|36649.4|36684.1|36664.1|36686.6|36666.6|36666.9|36646.9|57
1661120100000|2022-08-21 22:15:00|36684.4|36664.4|36676.9|36656.9|36689.4|36669.4|36676.9|36656.9|9
1661120400000|2022-08-21 22:20:00|36677.2|36657.2|36664.7|36644.7|36679.7|36659.7|36664.7|36644.7|13
1661120700000|2022-08-21 22:25:00|36667.2|36647.2|36674.4|36654.4|36674.7|36654.7|36666.9|36646.9|9
1661121000000|2022-08-21 22:30:00|36674.7|36654.7|36682.5|36662.5|36687.2|36667.2|36669.4|36649.4|43
1661121300000|2022-08-21 22:35:00|36683|36663|36685|36665|36687.5|36667.5|36679.7|36659.7|34
1661121600000|2022-08-21 22:40:00|36684.7|36664.7|36662.8|36642.8|36687.5|36667.5|36662.5|36642.5|55
1661121900000|2022-08-21 22:45:00|36665.3|36645.3|36675|36655|36677.5|36657.5|36665|36645|12
1661122200000|2022-08-21 22:50:00|36677.5|36657.5|36670|36650|36677.5|36657.5|36670|36650|19
1661122500000|2022-08-21 22:55:00|36667.5|36647.5|36657.5|36637.5|36670|36650|36657.5|36637.5|6
1661122800000|2022-08-21 23:00:00|36657.8|36637.8|36662.8|36642.8|36662.8|36642.8|36655|36635|8
1661123100000|2022-08-21 23:05:00|36663.1|36643.1|36670|36650|36672.8|36652.8|36662.8|36642.8|11
1661123400000|2022-08-21 23:10:00|36670.3|36650.3|36660|36640|36675|36655|36660|36640|5
1661123700000|2022-08-21 23:15:00|36660.6|36640.6|36667.8|36647.8|36670|36650|36660.3|36640.3|6
1661124000000|2022-08-21 23:20:00|36670|36650|36672.5|36652.5|36675|36655|36667.8|36647.8|9
1661124300000|2022-08-21 23:25:00|36675|36655|36662.8|36642.8|36675|36655|36662.8|36642.8|6
1661124600000|2022-08-21 23:30:00|36662.5|36642.5|36682.5|36662.5|36684.8|36664.8|36662.5|36642.5|49
1661124900000|2022-08-21 23:35:00|36687.3|36667.3|36682.5|36662.5|36687.5|36667.5|36675|36655|12
1661125200000|2022-08-21 23:40:00|36682.3|36662.3|36694.8|36674.8|36702.5|36682.5|36680|36660|24
1661125500000|2022-08-21 23:45:00|36692.3|36672.3|36680|36660|36697.5|36677.5|36680|36660|9
1661125800000|2022-08-21 23:50:00|36677.8|36657.8|36655|36635|36677.8|36657.8|36652.3|36632.3|32
1661126100000|2022-08-21 23:55:00|36652.3|36632.3|36655.3|36635.3|36655.3|36635.3|36642.5|36622.5|20
1661126400000|2022-08-22 00:00:00|36657.5|36637.5|36617.6|36597.6|36657.5|36637.5|36607.6|36587.6|95
1661126700000|2022-08-22 00:05:00|36617.3|36597.3|36607.8|36587.8|36635.1|36615.1|36607.8|36587.8|52
1661127000000|2022-08-22 00:10:00|36612.8|36592.8|36632.6|36612.6|36652.6|36632.6|36612.6|36592.6|55
1661127300000|2022-08-22 00:15:00|36635.1|36615.1|36635.1|36615.1|36667.6|36647.6|36630.1|36610.1|71
1661127600000|2022-08-22 00:20:00|36634.8|36614.8|36629.8|36609.8|36647.6|36627.6|36625.1|36605.1|31
1661127900000|2022-08-22 00:25:00|36630.1|36610.1|36615.1|36595.1|36630.1|36610.1|36610.1|36590.1|35
1661128200000|2022-08-22 00:30:00|36614.8|36594.8|36617.6|36597.6|36625.6|36605.6|36600.1|36580.1|45
1661128500000|2022-08-22 00:35:00|36620.1|36600.1|36622.6|36602.6|36637.6|36617.6|36617.6|36597.6|24
1661128800000|2022-08-22 00:40:00|36622.9|36602.9|36637.3|36617.3|36647.9|36627.9|36622.9|36602.9|26
1661129100000|2022-08-22 00:45:00|36637.6|36617.6|36612.6|36592.6|36640.1|36620.1|36610.1|36590.1|52
1661129400000|2022-08-22 00:50:00|36612.3|36592.3|36557.6|36537.6|36612.9|36592.9|36552.3|36532.3|121
1661129700000|2022-08-22 00:55:00|36559.8|36539.8|36570.1|36550.1|36577.6|36557.6|36540.1|36520.1|73
1661130000000|2022-08-22 01:00:00|36569.8|36549.8|36670.1|36650.1|36702.6|36682.6|36550.1|36530.1|299
1661130300000|2022-08-22 01:05:00|36675.1|36655.1|36860.1|36840.1|36940.1|36920.1|36645.1|36625.1|379
1661130600000|2022-08-22 01:10:00|36859.8|36839.8|36805.1|36785.1|36862.9|36842.9|36795.1|36775.1|249
1661130900000|2022-08-22 01:15:00|36807.6|36787.6|36707.6|36687.6|36897.9|36877.9|36680.4|36660.4|288
1661131200000|2022-08-22 01:20:00|36707.3|36687.3|36640.1|36620.1|36737.6|36717.6|36640.1|36620.1|247
1661131500000|2022-08-22 01:25:00|36637.6|36617.6|36630.9|36610.9|36663.2|36643.2|36622.9|36602.9|147
1661131800000|2022-08-22 01:30:00|36635.7|36615.7|36595.4|36575.4|36648.2|36628.2|36560.9|36540.9|153
1661132100000|2022-08-22 01:35:00|36595.7|36575.7|36603.4|36583.4|36603.7|36583.7|36555.7|36535.7|102
1661132400000|2022-08-22 01:40:00|36605.7|36585.7|36605.7|36585.7|36615.7|36595.7|36570.7|36550.7|63
1661132700000|2022-08-22 01:45:00|36605.4|36585.4|36633.2|36613.2|36680.9|36660.9|36600.7|36580.7|103
1661133000000|2022-08-22 01:50:00|36633.5|36613.5|36650.7|36630.7|36658.5|36638.5|36606|36586|58
1661133300000|2022-08-22 01:55:00|36646|36626|36621.2|36601.2|36651|36631|36609|36589|38
1661133600000|2022-08-22 02:00:00|36619|36599|36669|36649|36674|36654|36619|36599|107
1661133900000|2022-08-22 02:05:00|36679|36659|36686.8|36666.8|36704.6|36684.6|36669.6|36649.6|177
1661134200000|2022-08-22 02:10:00|36689.6|36669.6|36676.8|36656.8|36711.8|36691.8|36676.8|36656.8|82
1661134500000|2022-08-22 02:15:00|36681.5|36661.5|36739|36719|36739|36719|36681.5|36661.5|67
1661134800000|2022-08-22 02:20:00|36741.2|36721.2|36799.3|36779.3|36841.8|36821.8|36738.7|36718.7|288
1661135100000|2022-08-22 02:25:00|36796.8|36776.8|36796.8|36776.8|36824.3|36804.3|36784.3|36764.3|96
1661135400000|2022-08-22 02:30:00|36791.8|36771.8|36719.3|36699.3|36799.8|36779.8|36716.8|36696.8|238
1661135700000|2022-08-22 02:35:00|36719.6|36699.6|36759|36739|36769.6|36749.6|36719.3|36699.3|76
1661136000000|2022-08-22 02:40:00|36756.8|36736.8|36736.8|36716.8|36769.3|36749.3|36724|36704|128
1661136300000|2022-08-22 02:45:00|36734.3|36714.3|36766.8|36746.8|36769.6|36749.6|36726.8|36706.8|59
1661136600000|2022-08-22 02:50:00|36767.1|36747.1|36801.8|36781.8|36801.8|36781.8|36762.1|36742.1|55
1661136900000|2022-08-22 02:55:00|36804.3|36784.3|36889.9|36869.9|36889.9|36869.9|36804.3|36784.3|204
1661137200000|2022-08-22 03:00:00|36894.6|36874.6|36825.1|36805.1|36912.6|36892.6|36822.4|36802.4|262
1661137500000|2022-08-22 03:05:00|36829.9|36809.9|36852.6|36832.6|36854.9|36834.9|36800.4|36780.4|86
1661137800000|2022-08-22 03:10:00|36852.9|36832.9|36860.1|36840.1|36860.1|36840.1|36822.4|36802.4|50
1661138100000|2022-08-22 03:15:00|36862.6|36842.6|36827.4|36807.4|36867.6|36847.6|36825.1|36805.1|80
1661138400000|2022-08-22 03:20:00|36825.1|36805.1|36792.4|36772.4|36825.1|36805.1|36792.1|36772.1|122
1661138700000|2022-08-22 03:25:00|36789.9|36769.9|36767.4|36747.4|36804.9|36784.9|36739.6|36719.6|139
1661139000000|2022-08-22 03:30:00|36765.1|36745.1|36780.1|36760.1|36787.9|36767.9|36757.4|36737.4|30
1661139300000|2022-08-22 03:35:00|36779.9|36759.9|36785.1|36765.1|36787.9|36767.9|36777.4|36757.4|28
1661139600000|2022-08-22 03:40:00|36785.4|36765.4|36809.9|36789.9|36812.6|36792.6|36784.9|36764.9|16
1661139900000|2022-08-22 03:45:00|36805.1|36785.1|36802.4|36782.4|36817.6|36797.6|36802.4|36782.4|19
1661140200000|2022-08-22 03:50:00|36802.6|36782.6|36817.7|36797.7|36817.9|36797.9|36802.6|36782.6|22
1661140500000|2022-08-22 03:55:00|36815.2|36795.2|36822.4|36802.4|36825.2|36805.2|36815.2|36795.2|33
1661140800000|2022-08-22 04:00:00|36824.9|36804.9|36792.7|36772.7|36824.9|36804.9|36789.6|36769.6|39
1661141100000|2022-08-22 04:05:00|36792.4|36772.4|36769.9|36749.9|36797.4|36777.4|36762.9|36742.9|27
1661141400000|2022-08-22 04:10:00|36769.4|36749.4|36744.6|36724.6|36770.2|36750.2|36742.1|36722.1|41
1661141700000|2022-08-22 04:15:00|36745.2|36725.2|36757.4|36737.4|36757.4|36737.4|36742.4|36722.4|21
1661142000000|2022-08-22 04:20:00|36759.9|36739.9|36770.4|36750.4|36770.4|36750.4|36755.2|36735.2|17
1661142300000|2022-08-22 04:25:00|36770.2|36750.2|36782.4|36762.4|36787.7|36767.7|36767.4|36747.4|19
1661142600000|2022-08-22 04:30:00|36784.9|36764.9|36752.1|36732.1|36787.4|36767.4|36752.1|36732.1|21
1661142900000|2022-08-22 04:35:00|36751.9|36731.9|36759.9|36739.9|36764.9|36744.9|36747.4|36727.4|19
1661143200000|2022-08-22 04:40:00|36759.6|36739.6|36769.9|36749.9|36782.4|36762.4|36754.9|36734.9|20
1661143500000|2022-08-22 04:45:00|36770.2|36750.2|36759.9|36739.9|36777.7|36757.7|36757.4|36737.4|19
1661143800000|2022-08-22 04:50:00|36762.7|36742.7|36767.4|36747.4|36777.7|36757.7|36762.7|36742.7|23
1661144100000|2022-08-22 04:55:00|36769.9|36749.9|36772.4|36752.4|36774.9|36754.9|36762.4|36742.4|21
1661144400000|2022-08-22 05:00:00|36772.1|36752.1|36762.2|36742.2|36779.9|36759.9|36759.6|36739.6|26
1661144700000|2022-08-22 05:05:00|36759.9|36739.9|36712.7|36692.7|36759.9|36739.9|36704.7|36684.7|162
1661145000000|2022-08-22 05:10:00|36710.5|36690.5|36706.9|36686.9|36725.2|36705.2|36696.1|36676.1|77
1661145300000|2022-08-22 05:15:00|36704.4|36684.4|36717.4|36697.4|36720.2|36700.2|36699.4|36679.4|34
1661145600000|2022-08-22 05:20:00|36715.2|36695.2|36717.4|36697.4|36739.9|36719.9|36712.2|36692.2|43
1661145900000|2022-08-22 05:25:00|36715.2|36695.2|36717.4|36697.4|36722.4|36702.4|36704.4|36684.4|36
1661146200000|2022-08-22 05:30:00|36717.7|36697.7|36667.7|36647.7|36720.2|36700.2|36657.4|36637.4|161
1661146500000|2022-08-22 05:35:00|36668|36648|36660.2|36640.2|36687.7|36667.7|36649.7|36629.7|111
1661146800000|2022-08-22 05:40:00|36659.9|36639.9|36654.9|36634.9|36682.4|36662.4|36627.2|36607.2|120
1661147100000|2022-08-22 05:45:00|36652.7|36632.7|36644.9|36624.9|36660.5|36640.5|36632.7|36612.7|74
1661147400000|2022-08-22 05:50:00|36647.2|36627.2|36657.4|36637.4|36672.4|36652.4|36644.9|36624.9|45
1661147700000|2022-08-22 05:55:00|36659.9|36639.9|36639.1|36619.1|36664.4|36644.4|36628.9|36608.9|161
1661148000000|2022-08-22 06:00:00|36639.4|36619.4|36551.7|36531.7|36646.6|36626.6|36539.7|36519.7|231
1661148300000|2022-08-22 06:05:00|36551.9|36531.9|36572.5|36552.5|36587.2|36567.2|36551.9|36531.9|172
1661148600000|2022-08-22 06:10:00|36571.9|36551.9|36593.9|36573.9|36593.9|36573.9|36558.9|36538.9|56
1661148900000|2022-08-22 06:15:00|36588.9|36568.9|36621.4|36601.4|36634.2|36614.2|36578.6|36558.6|118
1661149200000|2022-08-22 06:20:00|36621.7|36601.7|36669.4|36649.4|36669.4|36649.4|36613.9|36593.9|98
1661149500000|2022-08-22 06:25:00|36667.2|36647.2|36654.2|36634.2|36669.7|36649.7|36639.7|36619.7|78
1661149800000|2022-08-22 06:30:00|36649.2|36629.2|36596.7|36576.7|36651.7|36631.7|36594.2|36574.2|115
1661150100000|2022-08-22 06:35:00|36589.4|36569.4|36571.4|36551.4|36594.4|36574.4|36566.4|36546.4|158
1661150400000|2022-08-22 06:40:00|36573.9|36553.9|36544.2|36524.2|36573.9|36553.9|36513.4|36493.4|149
1661150700000|2022-08-22 06:45:00|36543.9|36523.9|36579.2|36559.2|36579.2|36559.2|36528.9|36508.9|69
1661151000000|2022-08-22 06:50:00|36578.9|36558.9|36553.9|36533.9|36586.4|36566.4|36531.4|36511.4|112
1661151300000|2022-08-22 06:55:00|36549.2|36529.2|36496.4|36476.4|36551.9|36531.9|36479.2|36459.2|158
1661151600000|2022-08-22 07:00:00|36485|36465|36426.4|36406.4|36486.7|36466.7|36414.5|36394.5|398
1661151900000|2022-08-22 07:05:00|36427|36407|36366.7|36346.7|36429.2|36409.2|36334.2|36314.2|276
1661152200000|2022-08-22 07:10:00|36367|36347|36438.7|36418.7|36438.9|36418.9|36334.5|36314.5|243
1661152500000|2022-08-22 07:15:00|36438.9|36418.9|36400.9|36380.9|36438.9|36418.9|36378.9|36358.9|94
1661152800000|2022-08-22 07:20:00|36398.7|36378.7|36401.4|36381.4|36428.7|36408.7|36383.7|36363.7|95
1661153100000|2022-08-22 07:25:00|36401.2|36381.2|36346.4|36326.4|36401.2|36381.2|36328.9|36308.9|196
1661153400000|2022-08-22 07:30:00|36348.9|36328.9|36316.2|36296.2|36356.2|36336.2|36263.9|36243.9|191
1661153700000|2022-08-22 07:35:00|36316.4|36296.4|36340.9|36320.9|36341.2|36321.2|36296.4|36276.4|287
1661154000000|2022-08-22 07:40:00|36341.2|36321.2|36325.1|36305.1|36358.4|36338.4|36320.7|36300.7|249
1661154300000|2022-08-22 07:45:00|36322.9|36302.9|36345.4|36325.4|36350.4|36330.4|36292.9|36272.9|125
1661154600000|2022-08-22 07:50:00|36345.1|36325.1|36328.2|36308.2|36350.9|36330.9|36305.9|36285.9|100
1661154900000|2022-08-22 07:55:00|36328.4|36308.4|36345.9|36325.9|36380.7|36360.7|36320.9|36300.9|133
1661155200000|2022-08-22 08:00:00|36346.2|36326.2|36275.4|36255.4|36370.9|36350.9|36257.9|36237.9|189
1661155500000|2022-08-22 08:05:00|36270.7|36250.7|36275.4|36255.4|36300.4|36280.4|36243.2|36223.2|126
1661155800000|2022-08-22 08:10:00|36272.9|36252.9|36262.9|36242.9|36280.4|36260.4|36237.9|36217.9|99
1661156100000|2022-08-22 08:15:00|36263.2|36243.2|36257.4|36237.4|36293.2|36273.2|36247.7|36227.7|100
1661156400000|2022-08-22 08:20:00|36255.2|36235.2|36272.9|36252.9|36307.7|36287.7|36245.4|36225.4|141
1661156700000|2022-08-22 08:25:00|36273.2|36253.2|36322.7|36302.7|36335.2|36315.2|36257.7|36237.7|57
1661157000000|2022-08-22 08:30:00|36320.2|36300.2|36300.4|36280.4|36350.7|36330.7|36297.9|36277.9|101
1661157300000|2022-08-22 08:35:00|36298.2|36278.2|36315.4|36295.4|36315.4|36295.4|36290.4|36270.4|71
1661157600000|2022-08-22 08:40:00|36315.2|36295.2|36302.7|36282.7|36315.4|36295.4|36290.4|36270.4|58
1661157900000|2022-08-22 08:45:00|36300.2|36280.2|36259.9|36239.9|36300.2|36280.2|36259.9|36239.9|217
1661158200000|2022-08-22 08:50:00|36257.2|36237.2|36269.9|36249.9|36279.7|36259.7|36249.9|36229.9|97
1661158500000|2022-08-22 08:55:00|36269.7|36249.7|36326|36306|36336|36316|36267.2|36247.2|295
1661158800000|2022-08-22 09:00:00|36325.7|36305.7|36275.5|36255.5|36325.7|36305.7|36275.5|36255.5|95
1661159100000|2022-08-22 09:05:00|36273.2|36253.2|36288|36268|36295.5|36275.5|36258.5|36238.5|72
1661159400000|2022-08-22 09:10:00|36285.5|36265.5|36273.5|36253.5|36288|36268|36256|36236|127
1661159700000|2022-08-22 09:15:00|36273.7|36253.7|36288.7|36268.7|36311|36291|36263.7|36243.7|120
1661160000000|2022-08-22 09:20:00|36289|36269|36283.2|36263.2|36296|36276|36268.5|36248.5|38
1661160300000|2022-08-22 09:25:00|36283.5|36263.5|36253.2|36233.2|36283.5|36263.5|36250.7|36230.7|88
1661160600000|2022-08-22 09:30:00|36253|36233|36246|36226|36271|36251|36235.7|36215.7|224
1661160900000|2022-08-22 09:35:00|36243.5|36223.5|36251|36231|36251|36231|36231|36211|55
1661161200000|2022-08-22 09:40:00|36253.2|36233.2|36261|36241|36276|36256|36238.5|36218.5|65
1661161500000|2022-08-22 09:45:00|36258.8|36238.8|36318.8|36298.8|36323.5|36303.5|36258.5|36238.5|94
1661161800000|2022-08-22 09:50:00|36318.2|36298.2|36273.3|36253.3|36330.7|36310.7|36273.3|36253.3|191
1661162100000|2022-08-22 09:55:00|36273.5|36253.5|36308.8|36288.8|36328.5|36308.5|36271|36251|78
1661162400000|2022-08-22 10:00:00|36308.5|36288.5|36176|36156|36313.5|36293.5|36176|36156|148
1661162700000|2022-08-22 10:05:00|36173.5|36153.5|36223.3|36203.3|36236|36216|36170.5|36150.5|111
1661163000000|2022-08-22 10:10:00|36223.5|36203.5|36363.5|36343.5|36411.5|36391.5|36223.5|36203.5|370
1661163300000|2022-08-22 10:15:00|36363.3|36343.3|36386.5|36366.5|36386.5|36366.5|36351|36331|110
1661163600000|2022-08-22 10:20:00|36386.8|36366.8|36331|36311|36386.8|36366.8|36321|36301|69
1661163900000|2022-08-22 10:25:00|36328.8|36308.8|36364.6|36344.6|36369.3|36349.3|36311.6|36291.6|115
1661164200000|2022-08-22 10:30:00|36366.8|36346.8|36323.8|36303.8|36369.3|36349.3|36313.8|36293.8|78
1661164500000|2022-08-22 10:35:00|36321.6|36301.6|36326.6|36306.6|36331.6|36311.6|36306.3|36286.3|40
1661164800000|2022-08-22 10:40:00|36328.8|36308.8|36321|36301|36361.6|36341.6|36311.3|36291.3|86
1661165100000|2022-08-22 10:45:00|36318.5|36298.5|36364.3|36344.3|36364.3|36344.3|36308.8|36288.8|76
1661165400000|2022-08-22 10:50:00|36366.6|36346.6|36338.8|36318.8|36369.1|36349.1|36323.8|36303.8|55
1661165700000|2022-08-22 10:55:00|36339.1|36319.1|36289.1|36269.1|36339.1|36319.1|36289.1|36269.1|76
1661166000000|2022-08-22 11:00:00|36288.8|36268.8|36336.6|36316.6|36338.8|36318.8|36288.8|36268.8|107
1661166300000|2022-08-22 11:05:00|36336.8|36316.8|36328.8|36308.8|36342.1|36322.1|36326.3|36306.3|77
1661166600000|2022-08-22 11:10:00|36323.6|36303.6|36294.6|36274.6|36326.6|36306.6|36289.3|36269.3|358
1661166900000|2022-08-22 11:15:00|36294.9|36274.9|36270.1|36250.1|36304.9|36284.9|36267.6|36247.6|374
1661167200000|2022-08-22 11:20:00|36267.6|36247.6|36274.9|36254.9|36324.9|36304.9|36265.1|36245.1|132
1661167500000|2022-08-22 11:25:00|36275.4|36255.4|36282.4|36262.4|36292.6|36272.6|36270.1|36250.1|390
1661167800000|2022-08-22 11:30:00|36280.1|36260.1|36292.9|36272.9|36345.6|36325.6|36272.6|36252.6|255
1661168100000|2022-08-22 11:35:00|36290.4|36270.4|36323.1|36303.1|36323.1|36303.1|36277.6|36257.6|169
1661168400000|2022-08-22 11:40:00|36325.4|36305.4|36347.9|36327.9|36347.9|36327.9|36300.1|36280.1|156
1661168700000|2022-08-22 11:45:00|36348.1|36328.1|36332.6|36312.6|36367.9|36347.9|36330.1|36310.1|124
1661169000000|2022-08-22 11:50:00|36330.1|36310.1|36350.4|36330.4|36352.6|36332.6|36314.6|36294.6|144
1661169300000|2022-08-22 11:55:00|36350.1|36330.1|36325.6|36305.6|36350.4|36330.4|36312.4|36292.4|234
1661169600000|2022-08-22 12:00:00|36325.9|36305.9|36287.1|36267.1|36355.6|36335.6|36287.1|36267.1|242
1661169900000|2022-08-22 12:05:00|36284.9|36264.9|36279.6|36259.6|36309.6|36289.6|36269.6|36249.6|190
1661170200000|2022-08-22 12:10:00|36277.4|36257.4|36309.4|36289.4|36352.4|36332.4|36242.4|36222.4|413
1661170500000|2022-08-22 12:15:00|36306.6|36286.6|36354.4|36334.4|36354.6|36334.6|36269.6|36249.6|201
1661170800000|2022-08-22 12:20:00|36354.1|36334.1|36392.6|36372.6|36407.9|36387.9|36346.6|36326.6|306
1661171100000|2022-08-22 12:25:00|36390.1|36370.1|36438.2|36418.2|36440.4|36420.4|36367.4|36347.4|213
1661171400000|2022-08-22 12:30:00|36440.7|36420.7|36399.4|36379.4|36450.4|36430.4|36396.9|36376.9|478
1661171700000|2022-08-22 12:35:00|36399.1|36379.1|36472.7|36452.7|36472.7|36452.7|36374.9|36354.9|458
1661172000000|2022-08-22 12:40:00|36475.2|36455.2|36467.1|36447.1|36490.2|36470.2|36444.6|36424.6|408
1661172300000|2022-08-22 12:45:00|36464.9|36444.9|36422.7|36402.7|36472.7|36452.7|36419.9|36399.9|169
1661172600000|2022-08-22 12:50:00|36422.4|36402.4|36407.7|36387.7|36430.4|36410.4|36402.4|36382.4|175
1661172900000|2022-08-22 12:55:00|36407.4|36387.4|36358.2|36338.2|36418.2|36398.2|36357.7|36337.7|232
1661173200000|2022-08-22 13:00:00|36360.7|36340.7|36360.9|36340.9|36385.9|36365.9|36303.2|36283.2|857
1661173500000|2022-08-22 13:05:00|36365.9|36345.9|36406.4|36386.4|36409.2|36389.2|36348.7|36328.7|613
1661173800000|2022-08-22 13:10:00|36406.2|36386.2|36371.7|36351.7|36409.2|36389.2|36361.7|36341.7|248
1661174100000|2022-08-22 13:15:00|36371.4|36351.4|36376.7|36356.7|36414.2|36394.2|36361.7|36341.7|394
1661174400000|2022-08-22 13:20:00|36378.9|36358.9|36406.4|36386.4|36411.7|36391.7|36316.2|36296.2|1055
1661174700000|2022-08-22 13:25:00|36404.2|36384.2|36406.7|36386.7|36432|36412|36389.2|36369.2|251
1661175000000|2022-08-22 13:30:00|36404.5|36384.5|36381.7|36361.7|36416.7|36396.7|36376.7|36356.7|624
1661175300000|2022-08-22 13:35:00|36377|36357|36303.7|36283.7|36381.7|36361.7|36286.2|36266.2|832
1661175600000|2022-08-22 13:40:00|36304.2|36284.2|36256|36236|36316.5|36296.5|36216.2|36196.2|562
1661175900000|2022-08-22 13:45:00|36255.7|36235.7|36151.2|36131.2|36276.7|36256.7|36151.2|36131.2|1190
1661176200000|2022-08-22 13:50:00|36151|36131|36163.7|36143.7|36163.7|36143.7|36098.5|36078.5|601
1661176500000|2022-08-22 13:55:00|36164|36144|36171.7|36151.7|36201.5|36181.5|36151.5|36131.5|663
1661176800000|2022-08-22 14:00:00|36166.7|36146.7|36139|36119|36166.7|36146.7|36089|36069|392
1661177100000|2022-08-22 14:05:00|36138.7|36118.7|36183.7|36163.7|36206.2|36186.2|36138.5|36118.5|608
1661177400000|2022-08-22 14:10:00|36181.2|36161.2|36208.7|36188.7|36208.7|36188.7|36166.2|36146.2|294
1661177700000|2022-08-22 14:15:00|36208.5|36188.5|36268.5|36248.5|36306|36286|36198.7|36178.7|462
1661178000000|2022-08-22 14:20:00|36268.7|36248.7|36181|36161|36276.5|36256.5|36176.2|36156.2|350
1661178300000|2022-08-22 14:25:00|36178.5|36158.5|36176.2|36156.2|36200.7|36180.7|36166.7|36146.7|656
1661178600000|2022-08-22 14:30:00|36174|36154|36191.5|36171.5|36216.2|36196.2|36166.7|36146.7|491
1661178900000|2022-08-22 14:35:00|36193.7|36173.7|36246.7|36226.7|36251.5|36231.5|36181.2|36161.2|343
1661179200000|2022-08-22 14:40:00|36244.2|36224.2|36241.5|36221.5|36289|36269|36236.5|36216.5|275
1661179500000|2022-08-22 14:45:00|36241.7|36221.7|36246.7|36226.7|36256.7|36236.7|36206.7|36186.7|231
1661179800000|2022-08-22 14:50:00|36247|36227|36237|36217|36276.2|36256.2|36227|36207|200
1661180100000|2022-08-22 14:55:00|36239.5|36219.5|36271.5|36251.5|36281.7|36261.7|36224.2|36204.2|435
1661180400000|2022-08-22 15:00:00|36271.2|36251.2|36267.2|36247.2|36287.5|36267.5|36244|36224|1045
1661180700000|2022-08-22 15:05:00|36267.5|36247.5|36282.2|36262.2|36282.2|36262.2|36257.5|36237.5|464
1661181000000|2022-08-22 15:10:00|36280|36260|36357.2|36337.2|36357.5|36337.5|36280|36260|260
1661181300000|2022-08-22 15:15:00|36357|36337|36332.2|36312.2|36392.5|36372.5|36327.5|36307.5|332
1661181600000|2022-08-22 15:20:00|36332.5|36312.5|36377.2|36357.2|36379.7|36359.7|36317|36297|249
1661181900000|2022-08-22 15:25:00|36375|36355|36369.7|36349.7|36392.5|36372.5|36349.5|36329.5|282
1661182200000|2022-08-22 15:30:00|36367.2|36347.2|36375|36355|36405|36385|36350|36330|400
1661182500000|2022-08-22 15:35:00|36375.3|36355.3|36397.3|36377.3|36427.8|36407.8|36375|36355|700
1661182800000|2022-08-22 15:40:00|36397.5|36377.5|36377.8|36357.8|36415|36395|36375.5|36355.5|178
1661183100000|2022-08-22 15:45:00|36378|36358|36427.8|36407.8|36438|36418|36362.8|36342.8|325
1661183400000|2022-08-22 15:50:00|36425.5|36405.5|36438|36418|36445.5|36425.5|36405|36385|392
1661183700000|2022-08-22 15:55:00|36438.3|36418.3|36520.5|36500.5|36528.3|36508.3|36438.3|36418.3|551
1661184000000|2022-08-22 16:00:00|36523|36503|36551.3|36531.3|36593|36573|36523|36503|815
1661184300000|2022-08-22 16:05:00|36551.5|36531.5|36517.8|36497.8|36575.8|36555.8|36513.3|36493.3|548
1661184600000|2022-08-22 16:10:00|36518|36498|36507.8|36487.8|36547.8|36527.8|36502.8|36482.8|211
1661184900000|2022-08-22 16:15:00|36508.3|36488.3|36552.8|36532.8|36553|36533|36508|36488|150
1661185200000|2022-08-22 16:20:00|36557.8|36537.8|36572.5|36552.5|36590|36570|36557.8|36537.8|142
1661185500000|2022-08-22 16:25:00|36572.3|36552.3|36530.3|36510.3|36572.8|36552.8|36525.5|36505.5|158
1661185800000|2022-08-22 16:30:00|36530.5|36510.5|36563.3|36543.3|36578|36558|36530.5|36510.5|323
1661186100000|2022-08-22 16:35:00|36565.8|36545.8|36588.3|36568.3|36598.5|36578.5|36560.5|36540.5|154
1661186400000|2022-08-22 16:40:00|36586|36566|36568.3|36548.3|36588.5|36568.5|36568.3|36548.3|162
1661186700000|2022-08-22 16:45:00|36566|36546|36576|36556|36576|36556|36540.5|36520.5|210
1661187000000|2022-08-22 16:50:00|36576.3|36556.3|36573.5|36553.5|36593.3|36573.3|36558|36538|177
1661187300000|2022-08-22 16:55:00|36573.8|36553.8|36545.5|36525.5|36576|36556|36525.5|36505.5|1931
1661187600000|2022-08-22 17:00:00|36546|36526|36503.3|36483.3|36565.8|36545.8|36503.3|36483.3|193
1661187900000|2022-08-22 17:05:00|36501|36481|36515|36495|36520|36500|36500.8|36480.8|175
1661188200000|2022-08-22 17:10:00|36514.8|36494.8|36515|36495|36515|36495|36487.8|36467.8|75
1661188500000|2022-08-22 17:15:00|36515.5|36495.5|36520.3|36500.3|36527.5|36507.5|36500|36480|45
1661188800000|2022-08-22 17:20:00|36517.8|36497.8|36502.5|36482.5|36525.5|36505.5|36500.3|36480.3|42
1661189100000|2022-08-22 17:25:00|36502.8|36482.8|36517.5|36497.5|36525|36505|36502.5|36482.5|49
1661189400000|2022-08-22 17:30:00|36517.3|36497.3|36482.8|36462.8|36517.3|36497.3|36480.3|36460.3|77
1661189700000|2022-08-22 17:35:00|36482.5|36462.5|36508|36488|36517.8|36497.8|36480.3|36460.3|118
1661190000000|2022-08-22 17:40:00|36510.3|36490.3|36520.3|36500.3|36529.8|36509.8|36507.5|36487.5|46
1661190300000|2022-08-22 17:45:00|36520.5|36500.5|36512.5|36492.5|36520.5|36500.5|36507.8|36487.8|25
1661190600000|2022-08-22 17:50:00|36507.8|36487.8|36512.5|36492.5|36512.8|36492.8|36497.8|36477.8|22
1661190900000|2022-08-22 17:55:00|36512.8|36492.8|36512.8|36492.8|36517.5|36497.5|36497.8|36477.8|63
1661191200000|2022-08-22 18:00:00|36513|36493|36513|36493|36522.8|36502.8|36512.8|36492.8|19
1661191500000|2022-08-22 18:05:00|36515.3|36495.3|36507.8|36487.8|36527.8|36507.8|36505.3|36485.3|48
1661191800000|2022-08-22 18:10:00|36508|36488|36515.3|36495.3|36517.8|36497.8|36505|36485|18
1661192100000|2022-08-22 18:15:00|36515.8|36495.8|36523|36503|36525.3|36505.3|36508|36488|25
1661192400000|2022-08-22 18:20:00|36522.8|36502.8|36515.3|36495.3|36527.8|36507.8|36510.3|36490.3|25
1661192700000|2022-08-22 18:25:00|36517.5|36497.5|36517.8|36497.8|36522.8|36502.8|36512.8|36492.8|21
1661193000000|2022-08-22 18:30:00|36518|36498|36522.8|36502.8|36525.5|36505.5|36515.3|36495.3|36
1661193300000|2022-08-22 18:35:00|36522.6|36502.6|36517.8|36497.8|36525.1|36505.1|36517.8|36497.8|26
1661193600000|2022-08-22 18:40:00|36518|36498|36507.8|36487.8|36527.8|36507.8|36507.8|36487.8|39
1661193900000|2022-08-22 18:45:00|36510.1|36490.1|36513|36493|36517.8|36497.8|36507.8|36487.8|17
1661194200000|2022-08-22 18:50:00|36512.8|36492.8|36525.5|36505.5|36527.8|36507.8|36512.8|36492.8|24
1661194500000|2022-08-22 18:55:00|36522.8|36502.8|36527.8|36507.8|36527.8|36507.8|36518|36498|37
1661194800000|2022-08-22 19:00:00|36527.6|36507.6|36555.5|36535.5|36570.8|36550.8|36525.3|36505.3|216
1661195100000|2022-08-22 19:05:00|36552.8|36532.8|36553|36533|36560.5|36540.5|36548|36528|102
1661195400000|2022-08-22 19:10:00|36553.3|36533.3|36548.5|36528.5|36555.5|36535.5|36546|36526|16
1661195700000|2022-08-22 19:15:00|36551|36531|36538.5|36518.5|36563.3|36543.3|36535.6|36515.6|128
1661196000000|2022-08-22 19:20:00|36535.8|36515.8|36555.8|36535.8|36560.6|36540.6|36535.8|36515.8|34
1661196300000|2022-08-22 19:25:00|36560.6|36540.6|36563.3|36543.3|36571|36551|36555.8|36535.8|36
1661196600000|2022-08-22 19:30:00|36565.8|36545.8|36545.6|36525.6|36565.8|36545.8|36540.8|36520.8|24
1661196900000|2022-08-22 19:35:00|36545.8|36525.8|36550.6|36530.6|36563.1|36543.1|36545.8|36525.8|15
1661197200000|2022-08-22 19:40:00|36548.3|36528.3|36532.8|36512.8|36548.3|36528.3|36532.8|36512.8|45
1661197500000|2022-08-22 19:45:00|36532.6|36512.6|36548.5|36528.5|36548.5|36528.5|36530.3|36510.3|31
1661197800000|2022-08-22 19:50:00|36550.8|36530.8|36563.3|36543.3|36581|36561|36550.8|36530.8|35
1661198100000|2022-08-22 19:55:00|36563.1|36543.1|36558.5|36538.5|36565.6|36545.6|36553.3|36533.3|46
1661198400000|2022-08-22 20:00:00|36563.1|36543.1|36553.3|36533.3|36568.3|36548.3|36548.5|36528.5|52
1661198700000|2022-08-22 20:05:00|36553.5|36533.5|36548.5|36528.5|36553.5|36533.5|36538.3|36518.3|34
1661199000000|2022-08-22 20:10:00|36548.3|36528.3|36543.1|36523.1|36551|36531|36543.1|36523.1|20
1661199300000|2022-08-22 20:15:00|36543.3|36523.3|36548.5|36528.5|36548.5|36528.5|36543.3|36523.3|2
1661199600000|2022-08-22 20:20:00|36548.6|36528.6|36551.1|36531.1|36551.1|36531.1|36546.1|36526.1|5
1661199900000|2022-08-22 20:25:00|36553.3|36533.3|36551.1|36531.1|36558.3|36538.3|36548.3|36528.3|22
1661200200000|2022-08-22 20:30:00|36553.6|36533.6|36548.6|36528.6|36556.3|36536.3|36548.6|36528.6|14
1661200500000|2022-08-22 20:35:00|36548.3|36528.3|36548.3|36528.3|36550.8|36530.8|36546.1|36526.1|10
1661200800000|2022-08-22 20:40:00|36550.6|36530.6|36548.3|36528.3|36550.8|36530.8|36548.3|36528.3|2
1661201100000|2022-08-22 20:45:00|36548.6|36528.6|36548.6|36528.6|36551.1|36531.1|36546.1|36526.1|12
1661201400000|2022-08-22 20:50:00|36553.1|36533.1|36558.6|36538.6|36558.6|36538.6|36548.6|36528.6|18
1661201700000|2022-08-22 20:55:00|36563.1|36543.1|36566.1|36546.1|36566.3|36546.3|36563.1|36543.1|60
1661205600000|2022-08-22 22:00:00|36527.4|36507.4|36546.3|36526.3|36552.6|36532.6|36525.5|36505.5|407
1661205900000|2022-08-22 22:05:00|36548.6|36528.6|36550.8|36530.8|36550.8|36530.8|36546.3|36526.3|170
1661206200000|2022-08-22 22:10:00|36551.1|36531.1|36548.8|36528.8|36553.8|36533.8|36548.6|36528.6|25
1661206500000|2022-08-22 22:15:00|36549|36529|36556.1|36536.1|36556.1|36536.1|36548.6|36528.6|7
1661206800000|2022-08-22 22:20:00|36553.6|36533.6|36553.6|36533.6|36553.6|36533.6|36553.6|36533.6|6
1661207100000|2022-08-22 22:25:00|36554|36534|36561.1|36541.1|36563.6|36543.6|36554|36534|7
1661207400000|2022-08-22 22:30:00|36560.8|36540.8|36554|36534|36560.8|36540.8|36554|36534|5
1661207700000|2022-08-22 22:35:00|36554.1|36534.1|36556.1|36536.1|36556.1|36536.1|36551.1|36531.1|6
1661208000000|2022-08-22 22:40:00|36558.6|36538.6|36566.8|36546.8|36567|36547|36558.6|36538.6|8
1661208300000|2022-08-22 22:45:00|36571.3|36551.3|36584.1|36564.1|36584.1|36564.1|36571.3|36551.3|45
1661208600000|2022-08-22 22:50:00|36583.8|36563.8|36583.8|36563.8|36584.1|36564.1|36581.3|36561.3|9
1661208900000|2022-08-22 22:55:00|36586.3|36566.3|36588.8|36568.8|36591.3|36571.3|36586.3|36566.3|13
1661209200000|2022-08-22 23:00:00|36591.1|36571.1|36573.8|36553.8|36591.3|36571.3|36573.8|36553.8|46
1661209500000|2022-08-22 23:05:00|36574.1|36554.1|36563.6|36543.6|36576.3|36556.3|36563.6|36543.6|17
1661209800000|2022-08-22 23:10:00|36561.3|36541.3|36571.3|36551.3|36576.3|36556.3|36561.3|36541.3|25
1661210100000|2022-08-22 23:15:00|36573.8|36553.8|36581.3|36561.3|36581.3|36561.3|36571.3|36551.3|11
1661210400000|2022-08-22 23:20:00|36581.1|36561.1|36576.3|36556.3|36581.1|36561.1|36574.1|36554.1|4
1661210700000|2022-08-22 23:25:00|36574.1|36554.1|36566.3|36546.3|36574.1|36554.1|36561.3|36541.3|8
1661211000000|2022-08-22 23:30:00|36568.8|36548.8|36571.3|36551.3|36576.3|36556.3|36563.8|36543.8|5
1661211300000|2022-08-22 23:35:00|36571.1|36551.1|36573.6|36553.6|36578.6|36558.6|36566.3|36546.3|14
1661211600000|2022-08-22 23:40:00|36576.3|36556.3|36588.8|36568.8|36588.8|36568.8|36576.3|36556.3|16
1661211900000|2022-08-22 23:45:00|36586.3|36566.3|36588.6|36568.6|36591.1|36571.1|36586.1|36566.1|7
1661212200000|2022-08-22 23:50:00|36588.8|36568.8|36586.1|36566.1|36593.6|36573.6|36586.1|36566.1|18
1661212500000|2022-08-22 23:55:00|36588.8|36568.8|36583.8|36563.8|36591.1|36571.1|36576.3|36556.3|15
1661212800000|2022-08-23 00:00:00|36584.1|36564.1|36553.6|36533.6|36593.6|36573.6|36548.6|36528.6|70
1661213100000|2022-08-23 00:05:00|36553.8|36533.8|36576.1|36556.1|36588.6|36568.6|36551.1|36531.1|29
1661213400000|2022-08-23 00:10:00|36573.8|36553.8|36573.8|36553.8|36583.6|36563.6|36571.1|36551.1|21
1661213700000|2022-08-23 00:15:00|36576.3|36556.3|36618.6|36598.6|36633.8|36613.8|36576.1|36556.1|64
1661214000000|2022-08-23 00:20:00|36618.4|36598.4|36624.1|36604.1|36631.3|36611.3|36613.6|36593.6|44
1661214300000|2022-08-23 00:25:00|36628.8|36608.8|36638.8|36618.8|36641.3|36621.3|36596.3|36576.3|56
1661214600000|2022-08-23 00:30:00|36636.3|36616.3|36654.1|36634.1|36654.1|36634.1|36624.1|36604.1|480
1661214900000|2022-08-23 00:35:00|36653.8|36633.8|36679.1|36659.1|36686.3|36666.3|36653.8|36633.8|53
1661215200000|2022-08-23 00:40:00|36676.3|36656.3|36683.6|36663.6|36691.3|36671.3|36676.3|36656.3|66
1661215500000|2022-08-23 00:45:00|36683.8|36663.8|36664.1|36644.1|36688.6|36668.6|36664.1|36644.1|31
1661215800000|2022-08-23 00:50:00|36666.3|36646.3|36649.1|36629.1|36673.8|36653.8|36648.8|36628.8|32
1661216100000|2022-08-23 00:55:00|36648.8|36628.8|36623.8|36603.8|36663.8|36643.8|36623.8|36603.8|43
1661216400000|2022-08-23 01:00:00|36621.3|36601.3|36616.3|36596.3|36673.8|36653.8|36604.1|36584.1|288
1661216700000|2022-08-23 01:05:00|36616.6|36596.6|36689.1|36669.1|36693.8|36673.8|36616.6|36596.6|183
1661217000000|2022-08-23 01:10:00|36702|36682|36684.5|36664.5|36711.8|36691.8|36654.1|36634.1|106
1661217300000|2022-08-23 01:15:00|36684.8|36664.8|36629.5|36609.5|36699.3|36679.3|36609.8|36589.8|114
1661217600000|2022-08-23 01:20:00|36626.8|36606.8|36626.8|36606.8|36664.1|36644.1|36614.5|36594.5|101
1661217900000|2022-08-23 01:25:00|36627|36607|36629.8|36609.8|36632|36612|36609.3|36589.3|142
1661218200000|2022-08-23 01:30:00|36632|36612|36704.1|36684.1|36704.1|36684.1|36632|36612|183
1661218500000|2022-08-23 01:35:00|36701.8|36681.8|36639.1|36619.1|36712|36692|36631.8|36611.8|118
1661218800000|2022-08-23 01:40:00|36636.8|36616.8|36616.6|36596.6|36654.3|36634.3|36611.8|36591.8|75
1661219100000|2022-08-23 01:45:00|36614.3|36594.3|36563.6|36543.6|36616.6|36596.6|36557.5|36537.5|212
1661219400000|2022-08-23 01:50:00|36561.3|36541.3|36538.6|36518.6|36566.8|36546.8|36536.3|36516.3|107
1661219700000|2022-08-23 01:55:00|36536.3|36516.3|36494.1|36474.1|36554.1|36534.1|36494.1|36474.1|203
1661220000000|2022-08-23 02:00:00|36496.8|36476.8|36459.5|36439.5|36509.5|36489.5|36459.5|36439.5|158
1661220300000|2022-08-23 02:05:00|36457.3|36437.3|36430.6|36410.6|36484.5|36464.5|36430.6|36410.6|137
1661220600000|2022-08-23 02:10:00|36426.1|36406.1|36458.6|36438.6|36464.1|36444.1|36421.1|36401.1|74
1661220900000|2022-08-23 02:15:00|36458.4|36438.4|36436.1|36416.1|36458.8|36438.8|36433.4|36413.4|40
1661221200000|2022-08-23 02:20:00|36438.8|36418.8|36463.8|36443.8|36466.1|36446.1|36436.1|36416.1|49
1661221500000|2022-08-23 02:25:00|36466.1|36446.1|36433.8|36413.8|36466.1|36446.1|36426.6|36406.6|62
1661221800000|2022-08-23 02:30:00|36436.1|36416.1|36463.6|36443.6|36473.6|36453.6|36431.3|36411.3|70
1661222100000|2022-08-23 02:35:00|36461.3|36441.3|36496.3|36476.3|36516.1|36496.1|36458.6|36438.6|86
1661222400000|2022-08-23 02:40:00|36493.8|36473.8|36456.3|36436.3|36493.8|36473.8|36456.3|36436.3|40
1661222700000|2022-08-23 02:45:00|36456.1|36436.1|36496.3|36476.3|36504.3|36484.3|36453.8|36433.8|26
1661223000000|2022-08-23 02:50:00|36498.8|36478.8|36483.8|36463.8|36504.1|36484.1|36468.6|36448.6|32
1661223300000|2022-08-23 02:55:00|36484.1|36464.1|36481.3|36461.3|36493.6|36473.6|36473.8|36453.8|26
1661223600000|2022-08-23 03:00:00|36483.8|36463.8|36486.1|36466.1|36498.6|36478.6|36476.3|36456.3|26
1661223900000|2022-08-23 03:05:00|36483.8|36463.8|36501.3|36481.3|36501.3|36481.3|36476.3|36456.3|36
1661224200000|2022-08-23 03:10:00|36501.6|36481.6|36561.8|36541.8|36566.6|36546.6|36501.6|36481.6|97
1661224500000|2022-08-23 03:15:00|36564.3|36544.3|36571.8|36551.8|36574.5|36554.5|36559.5|36539.5|50
1661224800000|2022-08-23 03:20:00|36569.5|36549.5|36612|36592|36619.1|36599.1|36569.5|36549.5|82
1661225100000|2022-08-23 03:25:00|36611.8|36591.8|36594.5|36574.5|36611.8|36591.8|36589.5|36569.5|88
1661225400000|2022-08-23 03:30:00|36594.8|36574.8|36574.5|36554.5|36604.5|36584.5|36574.5|36554.5|47
1661225700000|2022-08-23 03:35:00|36574.3|36554.3|36574.5|36554.5|36581.8|36561.8|36569.3|36549.3|14
1661226000000|2022-08-23 03:40:00|36576.8|36556.8|36574.3|36554.3|36586.8|36566.8|36569.3|36549.3|14
1661226300000|2022-08-23 03:45:00|36574.5|36554.5|36579.3|36559.3|36579.5|36559.5|36569.3|36549.3|10
1661226600000|2022-08-23 03:50:00|36579.5|36559.5|36579.5|36559.5|36591.8|36571.8|36576.8|36556.8|11
1661226900000|2022-08-23 03:55:00|36582.3|36562.3|36589.5|36569.5|36601.8|36581.8|36579.5|36559.5|12
1661227200000|2022-08-23 04:00:00|36594.3|36574.3|36599.3|36579.3|36599.5|36579.5|36589.5|36569.5|19
1661227500000|2022-08-23 04:05:00|36599.5|36579.5|36594.5|36574.5|36604.5|36584.5|36592.3|36572.3|39
1661227800000|2022-08-23 04:10:00|36592.3|36572.3|36574.5|36554.5|36592.3|36572.3|36574.5|36554.5|25
1661228100000|2022-08-23 04:15:00|36574.8|36554.8|36566.8|36546.8|36579.3|36559.3|36564.5|36544.5|18
1661228400000|2022-08-23 04:20:00|36567.3|36547.3|36579.3|36559.3|36586.8|36566.8|36567.3|36547.3|74
1661228700000|2022-08-23 04:25:00|36577|36557|36574.8|36554.8|36594.5|36574.5|36574.8|36554.8|12
1661229000000|2022-08-23 04:30:00|36575|36555|36589.3|36569.3|36594.5|36574.5|36574.5|36554.5|64
1661229300000|2022-08-23 04:35:00|36591.8|36571.8|36648.9|36628.9|36648.9|36628.9|36589.5|36569.5|95
1661229600000|2022-08-23 04:40:00|36651.4|36631.4|36659.1|36639.1|36664.1|36644.1|36646.4|36626.4|47
1661229900000|2022-08-23 04:45:00|36661.6|36641.6|36639.5|36619.5|36671.1|36651.1|36626.6|36606.6|36
1661230200000|2022-08-23 04:50:00|36639.3|36619.3|36641.1|36621.1|36646.6|36626.6|36634.5|36614.5|37
1661230500000|2022-08-23 04:55:00|36643.6|36623.6|36606.4|36586.4|36646.1|36626.1|36603.6|36583.6|38
1661230800000|2022-08-23 05:00:00|36603.6|36583.6|36608.9|36588.9|36628.6|36608.6|36598.9|36578.9|23
1661231100000|2022-08-23 05:05:00|36609.1|36589.1|36526.6|36506.6|36616.4|36596.4|36526.6|36506.6|64
1661231400000|2022-08-23 05:10:00|36526.8|36506.8|36508.9|36488.9|36541.4|36521.4|36493.9|36473.9|102
1661231700000|2022-08-23 05:15:00|36508.6|36488.6|36513.6|36493.6|36513.9|36493.9|36488.9|36468.9|41
1661232000000|2022-08-23 05:20:00|36511.4|36491.4|36503.6|36483.6|36511.4|36491.4|36471.6|36451.6|126
1661232300000|2022-08-23 05:25:00|36503.9|36483.9|36499.1|36479.1|36531.6|36511.6|36498.9|36478.9|104
1661232600000|2022-08-23 05:30:00|36498.9|36478.9|36481.8|36461.8|36504.1|36484.1|36473.9|36453.9|151
1661232900000|2022-08-23 05:35:00|36482.1|36462.1|36446.1|36426.1|36521.4|36501.4|36446.1|36426.1|145
1661233200000|2022-08-23 05:40:00|36446.4|36426.4|36474.3|36454.3|36481.8|36461.8|36441.6|36421.6|99
1661233500000|2022-08-23 05:45:00|36474.1|36454.1|36399.1|36379.1|36474.1|36454.1|36394.6|36374.6|102
1661233800000|2022-08-23 05:50:00|36396.8|36376.8|36436.4|36416.4|36446.4|36426.4|36389.1|36369.1|66
1661234100000|2022-08-23 05:55:00|36434.1|36414.1|36433.9|36413.9|36456.4|36436.4|36428.6|36408.6|45
1661234400000|2022-08-23 06:00:00|36434.1|36414.1|36458.6|36438.6|36463.6|36443.6|36416.4|36396.4|93
1661234700000|2022-08-23 06:05:00|36456.4|36436.4|36434.1|36414.1|36473.9|36453.9|36428.9|36408.9|57
1661235000000|2022-08-23 06:10:00|36436.4|36416.4|36380.9|36360.9|36438.9|36418.9|36380.9|36360.9|144
1661235300000|2022-08-23 06:15:00|36376.1|36356.1|36363.6|36343.6|36386.1|36366.1|36356.6|36336.6|186
1661235600000|2022-08-23 06:20:00|36363.9|36343.9|36340.5|36320.5|36363.9|36343.9|36300.9|36280.9|267
1661235900000|2022-08-23 06:25:00|36337.7|36317.7|36355.7|36335.7|36383|36363|36335.5|36315.5|105
1661236200000|2022-08-23 06:30:00|36355.5|36335.5|36323.2|36303.2|36355.5|36335.5|36313.2|36293.2|81
1661236500000|2022-08-23 06:35:00|36318.7|36298.7|36308.4|36288.4|36330.9|36310.9|36293.4|36273.4|72
1661236800000|2022-08-23 06:40:00|36308.7|36288.7|36383.7|36363.7|36383.7|36363.7|36308.4|36288.4|114
1661237100000|2022-08-23 06:45:00|36383.4|36363.4|36448.2|36428.2|36456.2|36436.2|36376.2|36356.2|150
1661237400000|2022-08-23 06:50:00|36448.4|36428.4|36453.2|36433.2|36463.7|36443.7|36440.9|36420.9|133
1661237700000|2022-08-23 06:55:00|36453.4|36433.4|36461.4|36441.4|36479.1|36459.1|36428.9|36408.9|276
1661238000000|2022-08-23 07:00:00|36463.7|36443.7|36516.6|36496.6|36516.6|36496.6|36411.2|36391.2|156
1661238300000|2022-08-23 07:05:00|36519.1|36499.1|36577.5|36557.5|36599.1|36579.1|36491.8|36471.8|1536
1661238600000|2022-08-23 07:10:00|36577.7|36557.7|36565|36545|36587.7|36567.7|36530|36510|246
1661238900000|2022-08-23 07:15:00|36564.8|36544.8|36577.5|36557.5|36612.5|36592.5|36552.3|36532.3|118
1661239200000|2022-08-23 07:20:00|36579.8|36559.8|36582.3|36562.3|36635|36615|36574.8|36554.8|94
1661239500000|2022-08-23 07:25:00|36582.1|36562.1|36585|36565|36609.8|36589.8|36572.3|36552.3|83
1661239800000|2022-08-23 07:30:00|36587.3|36567.3|36557.3|36537.3|36654.8|36634.8|36557.3|36537.3|145
1661240100000|2022-08-23 07:35:00|36555|36535|36737.7|36717.7|36740.2|36720.2|36555|36535|403
1661240400000|2022-08-23 07:40:00|36740.2|36720.2|36773.2|36753.2|36798.4|36778.4|36736.1|36716.1|557
1661240700000|2022-08-23 07:45:00|36770.9|36750.9|36760.9|36740.9|36800.7|36780.7|36753.2|36733.2|299
1661241000000|2022-08-23 07:50:00|36763.4|36743.4|36780.9|36760.9|36785.9|36765.9|36730.9|36710.9|151
1661241300000|2022-08-23 07:55:00|36780.7|36760.7|36809.5|36789.5|36822|36802|36764.3|36744.3|478
1661241600000|2022-08-23 08:00:00|36812.2|36792.2|36759.3|36739.3|36817|36797|36706.8|36686.8|439
1661241900000|2022-08-23 08:05:00|36757|36737|36750.9|36730.9|36796.8|36776.8|36731.8|36711.8|230
1661242200000|2022-08-23 08:10:00|36746.3|36726.3|36778.6|36758.6|36808.8|36788.8|36746.3|36726.3|102
1661242500000|2022-08-23 08:15:00|36778.8|36758.8|36746.8|36726.8|36798.8|36778.8|36731.1|36711.1|164
1661242800000|2022-08-23 08:20:00|36749.1|36729.1|36744.1|36724.1|36771.8|36751.8|36721.8|36701.8|82
1661243100000|2022-08-23 08:25:00|36746.6|36726.6|36680.9|36660.9|36746.6|36726.6|36680.9|36660.9|182
1661243400000|2022-08-23 08:30:00|36683.2|36663.2|36758.6|36738.6|36775.2|36755.2|36683.2|36663.2|107
1661243700000|2022-08-23 08:35:00|36763.4|36743.4|36743.4|36723.4|36765.9|36745.9|36725.7|36705.7|51
1661244000000|2022-08-23 08:40:00|36745.9|36725.9|36733.4|36713.4|36775.9|36755.9|36698.2|36678.2|172
1661244300000|2022-08-23 08:45:00|36733.2|36713.2|36715.9|36695.9|36750.9|36730.9|36715.9|36695.9|54
1661244600000|2022-08-23 08:50:00|36720.9|36700.9|36685.9|36665.9|36733.2|36713.2|36683.4|36663.4|84
1661244900000|2022-08-23 08:55:00|36688.2|36668.2|36660.4|36640.4|36713.4|36693.4|36653.2|36633.2|124
1661245200000|2022-08-23 09:00:00|36660.7|36640.7|36666.1|36646.1|36671.1|36651.1|36625.9|36605.9|180
1661245500000|2022-08-23 09:05:00|36663.8|36643.8|36704.1|36684.1|36718.4|36698.4|36663.8|36643.8|83
1661245800000|2022-08-23 09:10:00|36703.8|36683.8|36644.5|36624.5|36706.1|36686.1|36628.8|36608.8|139
1661246100000|2022-08-23 09:15:00|36644.3|36624.3|36626.1|36606.1|36663.6|36643.6|36623.8|36603.8|92
1661246400000|2022-08-23 09:20:00|36626.3|36606.3|36601.3|36581.3|36636.3|36616.3|36599.1|36579.1|109
1661246700000|2022-08-23 09:25:00|36603.6|36583.6|36629.1|36609.1|36639.1|36619.1|36603.6|36583.6|42
1661247000000|2022-08-23 09:30:00|36629.3|36609.3|36636.1|36616.1|36658.6|36638.6|36629.1|36609.1|62
1661247300000|2022-08-23 09:35:00|36633.6|36613.6|36646.3|36626.3|36648.8|36628.8|36625.9|36605.9|83
1661247600000|2022-08-23 09:40:00|36648.6|36628.6|36666.8|36646.8|36673.6|36653.6|36641.3|36621.3|105
1661247900000|2022-08-23 09:45:00|36669.5|36649.5|36721.3|36701.3|36728.8|36708.8|36669|36649|104
1661248200000|2022-08-23 09:50:00|36719|36699|36714|36694|36719.3|36699.3|36694|36674|45
1661248500000|2022-08-23 09:55:00|36714.3|36694.3|36724|36704|36734.3|36714.3|36714|36694|38
1661248800000|2022-08-23 10:00:00|36721.8|36701.8|36676.5|36656.5|36726.5|36706.5|36676.3|36656.3|62
1661249100000|2022-08-23 10:05:00|36679|36659|36626.5|36606.5|36679.3|36659.3|36614|36594|103
1661249400000|2022-08-23 10:10:00|36624.3|36604.3|36636.3|36616.3|36651.8|36631.8|36616.8|36596.8|120
1661249700000|2022-08-23 10:15:00|36636.8|36616.8|36621.3|36601.3|36641.8|36621.8|36606.3|36586.3|110
1661250000000|2022-08-23 10:20:00|36616.5|36596.5|36596.8|36576.8|36616.5|36596.5|36571.5|36551.5|142
1661250300000|2022-08-23 10:25:00|36592.2|36572.2|36622|36602|36629.5|36609.5|36589.5|36569.5|131
1661250600000|2022-08-23 10:30:00|36622.2|36602.2|36619.9|36599.9|36642.2|36622.2|36614.9|36594.9|132
1661250900000|2022-08-23 10:35:00|36617.4|36597.4|36610.3|36590.3|36627.6|36607.6|36579.9|36559.9|144
1661251200000|2022-08-23 10:40:00|36612.8|36592.8|36692.6|36672.6|36693.1|36673.1|36612.8|36592.8|145
1661251500000|2022-08-23 10:45:00|36692.8|36672.8|36673.1|36653.1|36723.1|36703.1|36670.3|36650.3|177
1661251800000|2022-08-23 10:50:00|36672.8|36652.8|36643.1|36623.1|36682.8|36662.8|36638.1|36618.1|69
1661252100000|2022-08-23 10:55:00|36640.8|36620.8|36611|36591|36643.5|36623.5|36603.7|36583.7|195
1661252400000|2022-08-23 11:00:00|36610.8|36590.8|36628.3|36608.3|36648.5|36628.5|36605.8|36585.8|119
1661252700000|2022-08-23 11:05:00|36623.5|36603.5|36582.6|36562.6|36623.7|36603.7|36555.8|36535.8|206
1661253000000|2022-08-23 11:10:00|36582.8|36562.8|36597.8|36577.8|36600.6|36580.6|36553.1|36533.1|122
1661253300000|2022-08-23 11:15:00|36600.6|36580.6|36618.1|36598.1|36625.1|36605.1|36588.1|36568.1|100
1661253600000|2022-08-23 11:20:00|36612.8|36592.8|36605.3|36585.3|36625.3|36605.3|36585.6|36565.6|73
1661253900000|2022-08-23 11:25:00|36607.6|36587.6|36568.5|36548.5|36613.1|36593.1|36568.3|36548.3|168
1661254200000|2022-08-23 11:30:00|36568.3|36548.3|36601|36581|36631|36611|36563.3|36543.3|353
1661254500000|2022-08-23 11:35:00|36600.8|36580.8|36598|36578|36613.5|36593.5|36568.5|36548.5|177
1661254800000|2022-08-23 11:40:00|36596|36576|36663.9|36643.9|36671.4|36651.4|36595.8|36575.8|203
1661255100000|2022-08-23 11:45:00|36663.7|36643.7|36668.7|36648.7|36688.9|36668.9|36661.4|36641.4|164
1661255400000|2022-08-23 11:50:00|36666.2|36646.2|36683.9|36663.9|36688.9|36668.9|36643.9|36623.9|108
1661255700000|2022-08-23 11:55:00|36686.2|36666.2|36696.2|36676.2|36701.4|36681.4|36653.9|36633.9|164
1661256000000|2022-08-23 12:00:00|36693.9|36673.9|36666.2|36646.2|36708.7|36688.7|36653.9|36633.9|413
1661256300000|2022-08-23 12:05:00|36663.9|36643.9|36655.5|36635.5|36683.7|36663.7|36650.8|36630.8|297
1661256600000|2022-08-23 12:10:00|36655.7|36635.7|36743.2|36723.2|36788.5|36768.5|36655.7|36635.7|821
1661256900000|2022-08-23 12:15:00|36743.5|36723.5|36768.2|36748.2|36773.5|36753.5|36731|36711|342
1661257200000|2022-08-23 12:20:00|36765.7|36745.7|36758.2|36738.2|36773.5|36753.5|36740.5|36720.5|295
1661257500000|2022-08-23 12:25:00|36761|36741|36838.5|36818.5|36881.2|36861.2|36761|36741|783
1661257800000|2022-08-23 12:30:00|36836|36816|36805.3|36785.3|36871.2|36851.2|36793.2|36773.2|464
1661258100000|2022-08-23 12:35:00|36803|36783|36766.9|36746.9|36827.8|36807.8|36759.9|36739.9|470
1661258400000|2022-08-23 12:40:00|36767.2|36747.2|36781.7|36761.7|36799|36779|36766.9|36746.9|273
1661258700000|2022-08-23 12:45:00|36781.5|36761.5|36784.7|36764.7|36819.4|36799.4|36777.4|36757.4|280
1661259000000|2022-08-23 12:50:00|36782.4|36762.4|36759.2|36739.2|36782.4|36762.4|36754.7|36734.7|239
1661259300000|2022-08-23 12:55:00|36756.9|36736.9|36787.6|36767.6|36800.1|36780.1|36716.7|36696.7|337
1661259600000|2022-08-23 13:00:00|36789.9|36769.9|36740.1|36720.1|36814.9|36794.9|36720.1|36700.1|708
1661259900000|2022-08-23 13:05:00|36739.9|36719.9|36770.3|36750.3|36817.4|36797.4|36724.9|36704.9|495
1661260200000|2022-08-23 13:10:00|36772.6|36752.6|36902.8|36882.8|36912.8|36892.8|36765.1|36745.1|531
1661260500000|2022-08-23 13:15:00|36905.1|36885.1|36898.2|36878.2|36908|36888|36838.4|36818.4|764
1661260800000|2022-08-23 13:20:00|36900.7|36880.7|36886.4|36866.4|36938.6|36918.6|36863.6|36843.6|512
1661261100000|2022-08-23 13:25:00|36881.4|36861.4|36786.4|36766.4|36883.9|36863.9|36784.1|36764.1|449
1661261400000|2022-08-23 13:30:00|36788.6|36768.6|36889.3|36869.3|36894.3|36874.3|36786.1|36766.1|964
1661261700000|2022-08-23 13:35:00|36891.8|36871.8|37082.3|37062.3|37108.3|37088.3|36891.8|36871.8|2594
1661262000000|2022-08-23 13:40:00|37082.5|37062.5|37020.3|37000.3|37109.8|37089.8|37000.8|36980.8|1350
1661262300000|2022-08-23 13:45:00|37032|37012|37021|37001|37098.9|37078.9|37011|36991|1131
1661262600000|2022-08-23 13:50:00|37023.5|37003.5|37000.6|36980.6|37068.3|37048.3|36973.3|36953.3|739
1661262900000|2022-08-23 13:55:00|37001|36981|37083.9|37063.9|37086.4|37066.4|36998.5|36978.5|483
1661263200000|2022-08-23 14:00:00|37081.4|37061.4|37124.1|37104.1|37186.6|37166.6|37081.4|37061.4|1052
1661263500000|2022-08-23 14:05:00|37124.3|37104.3|37233.5|37213.5|37238|37218|37124.1|37104.1|781
1661263800000|2022-08-23 14:10:00|37235.8|37215.8|37203.3|37183.3|37255.5|37235.5|37200.5|37180.5|600
1661264100000|2022-08-23 14:15:00|37205.8|37185.8|37188.9|37168.9|37243.9|37223.9|37188.9|37168.9|707
1661264400000|2022-08-23 14:20:00|37191.4|37171.4|37203.7|37183.7|37229.1|37209.1|37175.5|37155.5|805
1661264700000|2022-08-23 14:25:00|37201.4|37181.4|37121.2|37101.2|37203.7|37183.7|37118.7|37098.7|622
1661265000000|2022-08-23 14:30:00|37121.4|37101.4|37115.3|37095.3|37170.3|37150.3|37115.3|37095.3|439
1661265300000|2022-08-23 14:35:00|37113|37093|37075.1|37055.1|37120.5|37100.5|37070.1|37050.1|714
1661265600000|2022-08-23 14:40:00|37074.9|37054.9|37082.6|37062.6|37085.3|37065.3|37035.1|37015.1|365
1661265900000|2022-08-23 14:45:00|37084.9|37064.9|37005.1|36985.1|37087.2|37067.2|36950.1|36930.1|434
1661266200000|2022-08-23 14:50:00|37009.7|36989.7|37020.5|37000.5|37065.1|37045.1|36995.1|36975.1|296
1661266500000|2022-08-23 14:55:00|37022.8|37002.8|36970.1|36950.1|37025.3|37005.3|36960.1|36940.1|204
1661266800000|2022-08-23 15:00:00|36969.9|36949.9|36894.7|36874.7|36984.7|36964.7|36873.8|36853.8|722
1661267100000|2022-08-23 15:05:00|36894.4|36874.4|36924.4|36904.4|36929.4|36909.4|36871.9|36851.9|271
1661267400000|2022-08-23 15:10:00|36927.2|36907.2|37004.9|36984.9|37019.2|36999.2|36927.2|36907.2|510
1661267700000|2022-08-23 15:15:00|37002.2|36982.2|36986.9|36966.9|37024.7|37004.7|36984.2|36964.2|241
1661268000000|2022-08-23 15:20:00|36984.4|36964.4|36986.7|36966.7|37004.4|36984.4|36972.1|36952.1|294
1661268300000|2022-08-23 15:25:00|36986.5|36966.5|36949.6|36929.6|36986.9|36966.9|36931.9|36911.9|194
1661268600000|2022-08-23 15:30:00|36952.1|36932.1|36972.1|36952.1|36972.1|36952.1|36924.6|36904.6|314
1661268900000|2022-08-23 15:35:00|36974.6|36954.6|36969.6|36949.6|37004.6|36984.6|36966.7|36946.7|187
1661269200000|2022-08-23 15:40:00|36972.1|36952.1|36939.2|36919.2|36979.2|36959.2|36914.6|36894.6|385
1661269500000|2022-08-23 15:45:00|36936.9|36916.9|36904.6|36884.6|36944.6|36924.6|36904.4|36884.4|239
1661269800000|2022-08-23 15:50:00|36906.9|36886.9|36921.9|36901.9|36927.1|36907.1|36884.6|36864.6|298
1661270100000|2022-08-23 15:55:00|36921.7|36901.7|36909.2|36889.2|36924.6|36904.6|36874.6|36854.6|154
1661270400000|2022-08-23 16:00:00|36909.4|36889.4|36826.3|36806.3|36921.9|36901.9|36813.4|36793.4|623
1661270700000|2022-08-23 16:05:00|36826.1|36806.1|36870.9|36850.9|36870.9|36850.9|36815.9|36795.9|190
1661271000000|2022-08-23 16:10:00|36871.1|36851.1|36868.4|36848.4|36883.4|36863.4|36838.4|36818.4|270
1661271300000|2022-08-23 16:15:00|36865.9|36845.9|36860.9|36840.9|36878.4|36858.4|36853.6|36833.6|184
1661271600000|2022-08-23 16:20:00|36863.4|36843.4|36858.4|36838.4|36875.9|36855.9|36845.9|36825.9|195
1661271900000|2022-08-23 16:25:00|36860.6|36840.6|36873.6|36853.6|36880.9|36860.9|36856.1|36836.1|73
1661272200000|2022-08-23 16:30:00|36873.4|36853.4|36876.3|36856.3|36883.6|36863.6|36863.4|36843.4|80
1661272500000|2022-08-23 16:35:00|36878.6|36858.6|36881.1|36861.1|36896.1|36876.1|36866.1|36846.1|135
1661272800000|2022-08-23 16:40:00|36880.8|36860.8|36863.6|36843.6|36886.3|36866.3|36851.3|36831.3|120
1661273100000|2022-08-23 16:45:00|36863.8|36843.8|36878.6|36858.6|36888.8|36868.8|36850.8|36830.8|132
1661273400000|2022-08-23 16:50:00|36876.1|36856.1|36898.5|36878.5|36921.3|36901.3|36871.7|36851.7|325
1661273700000|2022-08-23 16:55:00|36896.3|36876.3|36927.7|36907.7|36945.2|36925.2|36896.3|36876.3|1182
1661274000000|2022-08-23 17:00:00|36925.2|36905.2|36955.2|36935.2|36967.7|36947.7|36922.7|36902.7|368
1661274300000|2022-08-23 17:05:00|36957.7|36937.7|36925.2|36905.2|36957.7|36937.7|36920|36900|291
1661274600000|2022-08-23 17:10:00|36925.4|36905.4|36930.4|36910.4|36937.7|36917.7|36910|36890|104
1661274900000|2022-08-23 17:15:00|36930.2|36910.2|36912.5|36892.5|36947.5|36927.5|36912.5|36892.5|37
1661275200000|2022-08-23 17:20:00|36912.7|36892.7|36912.7|36892.7|36927.7|36907.7|36912.5|36892.5|37
1661275500000|2022-08-23 17:25:00|36912.9|36892.9|36932.7|36912.7|36932.9|36912.9|36912.7|36892.7|40
1661275800000|2022-08-23 17:30:00|36930.2|36910.2|36930.4|36910.4|36932.7|36912.7|36912.3|36892.3|40
1661276100000|2022-08-23 17:35:00|36927.7|36907.7|36907.3|36887.3|36930.2|36910.2|36907.3|36887.3|131
1661276400000|2022-08-23 17:40:00|36906.9|36886.9|36887.5|36867.5|36906.9|36886.9|36882.3|36862.3|83
1661276700000|2022-08-23 17:45:00|36887.3|36867.3|36867.5|36847.5|36897.3|36877.3|36864.8|36844.8|90
1661277000000|2022-08-23 17:50:00|36867.3|36847.3|36852.1|36832.1|36867.5|36847.5|36819.6|36799.6|126
1661277300000|2022-08-23 17:55:00|36851.9|36831.9|36817.3|36797.3|36851.9|36831.9|36817.3|36797.3|59
1661277600000|2022-08-23 18:00:00|36812.5|36792.5|36827.1|36807.1|36829.8|36809.8|36802.3|36782.3|160
1661277900000|2022-08-23 18:05:00|36824.6|36804.6|36839.8|36819.8|36839.8|36819.8|36824.6|36804.6|38
1661278200000|2022-08-23 18:10:00|36842.3|36822.3|36847.3|36827.3|36847.3|36827.3|36824.6|36804.6|64
1661278500000|2022-08-23 18:15:00|36847.1|36827.1|36857.1|36837.1|36857.5|36837.5|36842.3|36822.3|22
1661278800000|2022-08-23 18:20:00|36857.3|36837.3|36882.5|36862.5|36887.3|36867.3|36856.9|36836.9|15
1661279100000|2022-08-23 18:25:00|36884.8|36864.8|36867.5|36847.5|36887.1|36867.1|36867.3|36847.3|21
1661279400000|2022-08-23 18:30:00|36867.7|36847.7|36854.6|36834.6|36875|36855|36852.5|36832.5|19
1661279700000|2022-08-23 18:35:00|36855|36835|36862.1|36842.1|36862.1|36842.1|36847.3|36827.3|12
1661280000000|2022-08-23 18:40:00|36854.8|36834.8|36857.7|36837.7|36872.1|36852.1|36849.8|36829.8|34
1661280300000|2022-08-23 18:45:00|36855|36835|36842.5|36822.5|36855|36835|36827.7|36807.7|61
1661280600000|2022-08-23 18:50:00|36840.2|36820.2|36832.7|36812.7|36845.2|36825.2|36830|36810|9
1661280900000|2022-08-23 18:55:00|36830.4|36810.4|36832.9|36812.9|36837.7|36817.7|36824.8|36804.8|31
1661281200000|2022-08-23 19:00:00|36835.2|36815.2|36827.9|36807.9|36852.7|36832.7|36827.7|36807.7|43
1661281500000|2022-08-23 19:05:00|36830.2|36810.2|36827.7|36807.7|36837.5|36817.5|36807.7|36787.7|55
1661281800000|2022-08-23 19:10:00|36830|36810|36830.2|36810.2|36847.7|36827.7|36827.7|36807.7|16
1661282100000|2022-08-23 19:15:00|36832.5|36812.5|36855.2|36835.2|36857.7|36837.7|36832.5|36812.5|33
1661282400000|2022-08-23 19:20:00|36855.4|36835.4|36840.2|36820.2|36857.7|36837.7|36837.7|36817.7|23
1661282700000|2022-08-23 19:25:00|36837.9|36817.9|36847.7|36827.7|36850.4|36830.4|36837.7|36817.7|17
1661283000000|2022-08-23 19:30:00|36847.9|36827.9|36843.1|36823.1|36847.9|36827.9|36832.9|36812.9|19
1661283300000|2022-08-23 19:35:00|36840.8|36820.8|36850.6|36830.6|36853.1|36833.1|36840.8|36820.8|40
1661283600000|2022-08-23 19:40:00|36848.1|36828.1|36840.6|36820.6|36860.8|36840.8|36840.6|36820.6|17
1661283900000|2022-08-23 19:45:00|36842.9|36822.9|36847.9|36827.9|36850.4|36830.4|36827.9|36807.9|46
1661284200000|2022-08-23 19:50:00|36845.6|36825.6|36845.6|36825.6|36855.6|36835.6|36828.1|36808.1|20
1661284500000|2022-08-23 19:55:00|36847.9|36827.9|36848.1|36828.1|36858.1|36838.1|36840.6|36820.6|36
1661284800000|2022-08-23 20:00:00|36845.6|36825.6|36835.8|36815.8|36855.6|36835.6|36835.8|36815.8|26
1661285100000|2022-08-23 20:05:00|36838.1|36818.1|36850.8|36830.8|36855.6|36835.6|36835.4|36815.4|26
1661285400000|2022-08-23 20:10:00|36848.1|36828.1|36840.5|36820.5|36848.1|36828.1|36838|36818|17
1661285700000|2022-08-23 20:15:00|36838|36818|36828.3|36808.3|36843.3|36823.3|36828|36808|41
1661286000000|2022-08-23 20:20:00|36830.8|36810.8|36828.2|36808.2|36830.8|36810.8|36828|36808|11
1661286300000|2022-08-23 20:25:00|36828|36808|36833.2|36813.2|36833.4|36813.4|36828|36808|21
1661286600000|2022-08-23 20:30:00|36833|36813|36828|36808|36835.7|36815.7|36828|36808|23
1661286900000|2022-08-23 20:35:00|36830.3|36810.3|36830.5|36810.5|36833|36813|36828|36808|6
1661287200000|2022-08-23 20:40:00|36832.8|36812.8|36832.8|36812.8|36833.2|36813.2|36828|36808|7
1661287500000|2022-08-23 20:45:00|36833|36813|36823|36803|36833|36813|36823|36803|26
1661287800000|2022-08-23 20:50:00|36823.2|36803.2|36825.3|36805.3|36825.5|36805.5|36818|36798|17
1661288100000|2022-08-23 20:55:00|36823|36803|36820.5|36800.5|36823|36803|36818|36798|28
1661292000000|2022-08-23 22:00:00|36820.9|36800.9|36812.6|36792.6|36860.1|36840.1|36812.6|36792.6|59
1661292300000|2022-08-23 22:05:00|36814.9|36794.9|36817.6|36797.6|36817.6|36797.6|36810.1|36790.1|18
1661292600000|2022-08-23 22:10:00|36815.3|36795.3|36797.8|36777.8|36815.3|36795.3|36795.3|36775.3|32
1661292900000|2022-08-23 22:15:00|36797.6|36777.6|36810.5|36790.5|36810.5|36790.5|36797.6|36777.6|10
1661293200000|2022-08-23 22:20:00|36810.3|36790.3|36810.1|36790.1|36810.3|36790.3|36805.5|36785.5|3
1661293500000|2022-08-23 22:25:00|36807.6|36787.6|36807.6|36787.6|36810.1|36790.1|36807.6|36787.6|6
1661293800000|2022-08-23 22:30:00|36810.1|36790.1|36802.6|36782.6|36810.3|36790.3|36800.3|36780.3|11
1661294100000|2022-08-23 22:35:00|36804.9|36784.9|36805.1|36785.1|36805.1|36785.1|36795.3|36775.3|7
1661294400000|2022-08-23 22:40:00|36810.1|36790.1|36809.7|36789.7|36812.2|36792.2|36802.6|36782.6|11
1661294700000|2022-08-23 22:45:00|36812|36792|36807.2|36787.2|36812|36792|36807.2|36787.2|6
1661295000000|2022-08-23 22:50:00|36807|36787|36797.4|36777.4|36807|36787|36797.2|36777.2|4
1661295300000|2022-08-23 22:55:00|36795.1|36775.1|36802.6|36782.6|36802.6|36782.6|36795.1|36775.1|18
1661295600000|2022-08-23 23:00:00|36800.1|36780.1|36805.1|36785.1|36807.4|36787.4|36795.1|36775.1|12
1661295900000|2022-08-23 23:05:00|36804.9|36784.9|36800.1|36780.1|36804.9|36784.9|36797.4|36777.4|6
1661296200000|2022-08-23 23:10:00|36802.8|36782.8|36782.6|36762.6|36802.8|36782.8|36780.1|36760.1|14
1661296500000|2022-08-23 23:15:00|36780.1|36760.1|36797.6|36777.6|36797.6|36777.6|36780.1|36760.1|18
1661296800000|2022-08-23 23:20:00|36800.1|36780.1|36800.1|36780.1|36804.9|36784.9|36800.1|36780.1|6
1661297100000|2022-08-23 23:25:00|36799.9|36779.9|36792.8|36772.8|36800.1|36780.1|36790.1|36770.1|3
1661297400000|2022-08-23 23:30:00|36792.6|36772.6|36787.6|36767.6|36792.6|36772.6|36782.6|36762.6|19
1661297700000|2022-08-23 23:35:00|36787.4|36767.4|36782.6|36762.6|36787.6|36767.6|36782.6|36762.6|7
1661298000000|2022-08-23 23:40:00|36782.4|36762.4|36773|36753|36782.4|36762.4|36765.3|36745.3|16
1661298300000|2022-08-23 23:45:00|36772.8|36752.8|36767.6|36747.6|36772.8|36752.8|36765.1|36745.1|12
1661298600000|2022-08-23 23:50:00|36762.6|36742.6|36757.6|36737.6|36767.6|36747.6|36757.6|36737.6|24
1661298900000|2022-08-23 23:55:00|36760.1|36740.1|36775.1|36755.1|36777.4|36757.4|36760.1|36740.1|20
1661299200000|2022-08-24 00:00:00|36772.8|36752.8|36797.4|36777.4|36802.4|36782.4|36772.4|36752.4|123
1661299500000|2022-08-24 00:05:00|36797.6|36777.6|36807.4|36787.4|36809.7|36789.7|36777.6|36757.6|37
1661299800000|2022-08-24 00:10:00|36809.7|36789.7|36797.4|36777.4|36812.4|36792.4|36792|36772|52
1661300100000|2022-08-24 00:15:00|36799.7|36779.7|36764.7|36744.7|36812.2|36792.2|36742.6|36722.6|79
1661300400000|2022-08-24 00:20:00|36762.4|36742.4|36767.6|36747.6|36772.6|36752.6|36745.1|36725.1|61
1661300700000|2022-08-24 00:25:00|36767.4|36747.4|36762.4|36742.4|36770.2|36750.2|36744.9|36724.9|44
1661301000000|2022-08-24 00:30:00|36760.1|36740.1|36765.2|36745.2|36782.4|36762.4|36757.6|36737.6|56
1661301300000|2022-08-24 00:35:00|36765.1|36745.1|36765|36745|36772.4|36752.4|36747.7|36727.7|32
1661301600000|2022-08-24 00:40:00|36767.5|36747.5|36780|36760|36784.9|36764.9|36767.5|36747.5|41
1661301900000|2022-08-24 00:45:00|36782.4|36762.4|36777.5|36757.5|36794.7|36774.7|36777.4|36757.4|38
1661302200000|2022-08-24 00:50:00|36777.3|36757.3|36777.3|36757.3|36785|36765|36757.3|36737.3|66
1661302500000|2022-08-24 00:55:00|36777.5|36757.5|36744.5|36724.5|36777.5|36757.5|36742.2|36722.2|73
1661302800000|2022-08-24 01:00:00|36744.7|36724.7|36792.3|36772.3|36799.7|36779.7|36737.3|36717.3|241
1661303100000|2022-08-24 01:05:00|36787.5|36767.5|36822.3|36802.3|36840|36820|36752.5|36732.5|148
1661303400000|2022-08-24 01:10:00|36822.5|36802.5|36877|36857|36877.1|36857.1|36804.6|36784.6|162
1661303700000|2022-08-24 01:15:00|36877.1|36857.1|36939.8|36919.8|36962|36942|36874.6|36854.6|362
1661304000000|2022-08-24 01:20:00|36935|36915|36852.3|36832.3|36935|36915|36839.6|36819.6|164
1661304300000|2022-08-24 01:25:00|36854.6|36834.6|36811.6|36791.6|36882.1|36862.1|36811.6|36791.6|200
1661304600000|2022-08-24 01:30:00|36811.8|36791.8|36856.2|36836.2|36856.2|36836.2|36796.2|36776.2|171
1661304900000|2022-08-24 01:35:00|36853.9|36833.9|36809.1|36789.1|36876.2|36856.2|36798.7|36778.7|73
1661305200000|2022-08-24 01:40:00|36808.9|36788.9|36766.6|36746.6|36811.4|36791.4|36763.7|36743.7|112
1661305500000|2022-08-24 01:45:00|36766.4|36746.4|36645.4|36625.4|36768.7|36748.7|36645.4|36625.4|385
1661305800000|2022-08-24 01:50:00|36650.4|36630.4|36670|36650|36680|36660|36630.2|36610.2|338
1661306100000|2022-08-24 01:55:00|36670.2|36650.2|36667.7|36647.7|36689.8|36669.8|36660.2|36640.2|161
1661306400000|2022-08-24 02:00:00|36667.3|36647.3|36715|36695|36720|36700|36660|36640|132
1661306700000|2022-08-24 02:05:00|36715.2|36695.2|36690|36670|36745|36725|36680.2|36660.2|91
1661307000000|2022-08-24 02:10:00|36687.7|36667.7|36682.7|36662.7|36695.4|36675.4|36662.5|36642.5|92
1661307300000|2022-08-24 02:15:00|36682.5|36662.5|36667.5|36647.5|36697.3|36677.3|36665|36645|31
1661307600000|2022-08-24 02:20:00|36667.7|36647.7|36650.2|36630.2|36672.7|36652.7|36645|36625|68
1661307900000|2022-08-24 02:25:00|36650.4|36630.4|36669.8|36649.8|36689.8|36669.8|36647.7|36627.7|98
1661308200000|2022-08-24 02:30:00|36669.6|36649.6|36679.8|36659.8|36682.3|36662.3|36642.1|36622.1|177
1661308500000|2022-08-24 02:35:00|36679.6|36659.6|36642.3|36622.3|36679.6|36659.6|36632.7|36612.7|271
1661308800000|2022-08-24 02:40:00|36644.6|36624.6|36647.1|36627.1|36659.8|36639.8|36635|36615|106
1661309100000|2022-08-24 02:45:00|36644.8|36624.8|36662.3|36642.3|36689.8|36669.8|36635|36615|103
1661309400000|2022-08-24 02:50:00|36664.6|36644.6|36702.3|36682.3|36714.8|36694.8|36657.1|36637.1|85
1661309700000|2022-08-24 02:55:00|36699.8|36679.8|36715.6|36695.6|36722.7|36702.7|36695|36675|124
1661310000000|2022-08-24 03:00:00|36715.8|36695.8|36735.2|36715.2|36735.2|36715.2|36690.2|36670.2|55
1661310300000|2022-08-24 03:05:00|36737.7|36717.7|36745.4|36725.4|36770|36750|36720.4|36700.4|147
1661310600000|2022-08-24 03:10:00|36747.9|36727.9|36722.7|36702.7|36747.9|36727.9|36710.2|36690.2|30
1661310900000|2022-08-24 03:15:00|36722.9|36702.9|36700.4|36680.4|36737.7|36717.7|36682.5|36662.5|48
1661311200000|2022-08-24 03:20:00|36700|36680|36687.7|36667.7|36732.5|36712.5|36685|36665|47
1661311500000|2022-08-24 03:25:00|36685.2|36665.2|36672.5|36652.5|36687.7|36667.7|36650.6|36630.6|55
1661311800000|2022-08-24 03:30:00|36672.3|36652.3|36709.8|36689.8|36709.8|36689.8|36662.7|36642.7|46
1661312100000|2022-08-24 03:35:00|36710|36690|36694.8|36674.8|36714.8|36694.8|36680|36660|38
1661312400000|2022-08-24 03:40:00|36699.6|36679.6|36714.6|36694.6|36722.1|36702.1|36699.6|36679.6|30
1661312700000|2022-08-24 03:45:00|36714.8|36694.8|36700|36680|36714.8|36694.8|36697.7|36677.7|20
1661313000000|2022-08-24 03:50:00|36697.5|36677.5|36715|36695|36717.7|36697.7|36685.2|36665.2|33
1661313300000|2022-08-24 03:55:00|36715.2|36695.2|36714.8|36694.8|36717.3|36697.3|36704.8|36684.8|13
1661313600000|2022-08-24 04:00:00|36714.6|36694.6|36697.3|36677.3|36714.6|36694.6|36689.6|36669.6|13
1661313900000|2022-08-24 04:05:00|36699.6|36679.6|36694.8|36674.8|36709.8|36689.8|36694.4|36674.4|12
1661314200000|2022-08-24 04:10:00|36692.1|36672.1|36684.8|36664.8|36692.1|36672.1|36674.6|36654.6|37
1661314500000|2022-08-24 04:15:00|36684.6|36664.6|36709.8|36689.8|36709.8|36689.8|36675|36655|12
1661314800000|2022-08-24 04:20:00|36709.6|36689.6|36697.5|36677.5|36724.6|36704.6|36697.5|36677.5|25
1661315100000|2022-08-24 04:25:00|36700|36680|36700.2|36680.2|36707.5|36687.5|36697.5|36677.5|24
1661315400000|2022-08-24 04:30:00|36700.4|36680.4|36685|36665|36705.4|36685.4|36680.2|36660.2|48
1661315700000|2022-08-24 04:35:00|36685.2|36665.2|36684.8|36664.8|36690|36670|36654.6|36634.6|108
1661316000000|2022-08-24 04:40:00|36682.3|36662.3|36695|36675|36702.3|36682.3|36680|36660|17
1661316300000|2022-08-24 04:45:00|36695.2|36675.2|36709.8|36689.8|36719.8|36699.8|36695.2|36675.2|42
1661316600000|2022-08-24 04:50:00|36710|36690|36764.6|36744.6|36767.5|36747.5|36710|36690|75
1661316900000|2022-08-24 04:55:00|36764.4|36744.4|36739.8|36719.8|36765|36745|36739.8|36719.8|46
1661317200000|2022-08-24 05:00:00|36740|36720|36737.3|36717.3|36757.7|36737.7|36737.3|36717.3|33
1661317500000|2022-08-24 05:05:00|36739.6|36719.6|36729.6|36709.6|36752.3|36732.3|36729.6|36709.6|35
1661317800000|2022-08-24 05:10:00|36729.4|36709.4|36739.8|36719.8|36747.5|36727.5|36719.8|36699.8|37
1661318100000|2022-08-24 05:15:00|36740|36720|36744.6|36724.6|36752.3|36732.3|36734.6|36714.6|43
1661318400000|2022-08-24 05:20:00|36744.4|36724.4|36719.6|36699.6|36749.8|36729.8|36714.8|36694.8|22
1661318700000|2022-08-24 05:25:00|36719.8|36699.8|36734.8|36714.8|36737.3|36717.3|36714.6|36694.6|27
1661319000000|2022-08-24 05:30:00|36734.6|36714.6|36745|36725|36757.7|36737.7|36690|36670|106
1661319300000|2022-08-24 05:35:00|36747.3|36727.3|36779.8|36759.8|36789.8|36769.8|36747.3|36727.3|121
1661319600000|2022-08-24 05:40:00|36780|36760|36744.8|36724.8|36782.3|36762.3|36720|36700|84
1661319900000|2022-08-24 05:45:00|36745|36725|36717.7|36697.7|36759.6|36739.6|36715.2|36695.2|62
1661320200000|2022-08-24 05:50:00|36720.2|36700.2|36655.2|36635.2|36725.2|36705.2|36650.4|36630.4|147
1661320500000|2022-08-24 05:55:00|36660|36640|36672.5|36652.5|36697.7|36677.7|36660|36640|106
1661320800000|2022-08-24 06:00:00|36670.2|36650.2|36625|36605|36670.2|36650.2|36565.4|36545.4|418
1661321100000|2022-08-24 06:05:00|36622.5|36602.5|36629.8|36609.8|36652.3|36632.3|36614.6|36594.6|133
1661321400000|2022-08-24 06:10:00|36627.3|36607.3|36589.6|36569.6|36627.3|36607.3|36569.8|36549.8|189
1661321700000|2022-08-24 06:15:00|36589.8|36569.8|36584.3|36564.3|36594.8|36574.8|36534.3|36514.3|283
1661322000000|2022-08-24 06:20:00|36581.8|36561.8|36589.3|36569.3|36601.8|36581.8|36561.9|36541.9|166
1661322300000|2022-08-24 06:25:00|36586.9|36566.9|36586.9|36566.9|36606.9|36586.9|36571.9|36551.9|158
1661322600000|2022-08-24 06:30:00|36584.6|36564.6|36634.6|36614.6|36637.1|36617.1|36574.3|36554.3|153
1661322900000|2022-08-24 06:35:00|36637.1|36617.1|36681.8|36661.8|36684.3|36664.3|36629.6|36609.6|118
1661323200000|2022-08-24 06:40:00|36681.9|36661.9|36709.4|36689.4|36709.4|36689.4|36681.9|36661.9|106
1661323500000|2022-08-24 06:45:00|36714.4|36694.4|36716.8|36696.8|36724.4|36704.4|36704.6|36684.6|196
1661323800000|2022-08-24 06:50:00|36714.3|36694.3|36755|36735|36770|36750|36706.8|36686.8|202
1661324100000|2022-08-24 06:55:00|36754.8|36734.8|36840.2|36820.2|36840.2|36820.2|36754.8|36734.8|237
1661324400000|2022-08-24 07:00:00|36840.4|36820.4|36800|36780|36845.2|36825.2|36765|36745|257
1661324700000|2022-08-24 07:05:00|36797.7|36777.7|36762.7|36742.7|36800|36780|36755|36735|102
1661325000000|2022-08-24 07:10:00|36762.5|36742.5|36795.2|36775.2|36835|36815|36760|36740|135
1661325300000|2022-08-24 07:15:00|36795|36775|36747.5|36727.5|36795|36775|36747.5|36727.5|84
1661325600000|2022-08-24 07:20:00|36747.3|36727.3|36742.5|36722.5|36750|36730|36692.7|36672.7|102
1661325900000|2022-08-24 07:25:00|36740.2|36720.2|36692.7|36672.7|36742.7|36722.7|36682.7|36662.7|90
1661326200000|2022-08-24 07:30:00|36692.5|36672.5|36700|36680|36700|36680|36670.4|36650.4|124
1661326500000|2022-08-24 07:35:00|36702.3|36682.3|36738.8|36718.8|36738.8|36718.8|36682.9|36662.9|218
1661326800000|2022-08-24 07:40:00|36736.5|36716.5|36756.1|36736.1|36773.8|36753.8|36733.8|36713.8|120
1661327100000|2022-08-24 07:45:00|36753.8|36733.8|36806.3|36786.3|36813.6|36793.6|36748.8|36728.8|62
1661327400000|2022-08-24 07:50:00|36808.6|36788.6|36790.9|36770.9|36811.1|36791.1|36771.1|36751.1|137
1661327700000|2022-08-24 07:55:00|36791.1|36771.1|36803.4|36783.4|36813.1|36793.1|36770.7|36750.7|91
1661328000000|2022-08-24 08:00:00|36805.9|36785.9|36688.2|36668.2|36806.1|36786.1|36688.2|36668.2|188
1661328300000|2022-08-24 08:05:00|36685.7|36665.7|36720.6|36700.6|36722.9|36702.9|36675.6|36655.6|109
1661328600000|2022-08-24 08:10:00|36722.9|36702.9|36725.4|36705.4|36740.4|36720.4|36705.2|36685.2|103
1661328900000|2022-08-24 08:15:00|36725.2|36705.2|36717.7|36697.7|36730.4|36710.4|36685.4|36665.4|98
1661329200000|2022-08-24 08:20:00|36715.4|36695.4|36727.7|36707.7|36750.2|36730.2|36715.2|36695.2|160
1661329500000|2022-08-24 08:25:00|36730|36710|36675|36655|36730.2|36710.2|36670.2|36650.2|100
1661329800000|2022-08-24 08:30:00|36675.2|36655.2|36715.2|36695.2|36745|36725|36675.2|36655.2|100
1661330100000|2022-08-24 08:35:00|36712.9|36692.9|36728.1|36708.1|36763.1|36743.1|36708.1|36688.1|152
1661330400000|2022-08-24 08:40:00|36730.6|36710.6|36725.6|36705.6|36750.7|36730.7|36718.1|36698.1|86
1661330700000|2022-08-24 08:45:00|36727.9|36707.9|36780.7|36760.7|36785.7|36765.7|36727.9|36707.9|107
1661331000000|2022-08-24 08:50:00|36778.4|36758.4|36795.7|36775.7|36795.9|36775.9|36765.7|36745.7|91
1661331300000|2022-08-24 08:55:00|36795.9|36775.9|36793.8|36773.8|36815.9|36795.9|36773.6|36753.6|166
1661331600000|2022-08-24 09:00:00|36793.6|36773.6|36788.4|36768.4|36793.6|36773.6|36778.2|36758.2|83
1661331900000|2022-08-24 09:05:00|36785.9|36765.9|36773.6|36753.6|36788.4|36768.4|36723|36703|203
1661332200000|2022-08-24 09:10:00|36771.1|36751.1|36780.9|36760.9|36811.1|36791.1|36770.9|36750.9|92
1661332500000|2022-08-24 09:15:00|36776.1|36756.1|36718|36698|36776.1|36756.1|36705.7|36685.7|80
1661332800000|2022-08-24 09:20:00|36715.7|36695.7|36713|36693|36733|36713|36705.7|36685.7|64
1661333100000|2022-08-24 09:25:00|36712.9|36692.9|36715.5|36695.5|36730.5|36710.5|36710.5|36690.5|25
1661333400000|2022-08-24 09:30:00|36717.9|36697.9|36690.5|36670.5|36720.4|36700.4|36680.5|36660.5|102
1661333700000|2022-08-24 09:35:00|36690.7|36670.7|36685.4|36665.4|36690.7|36670.7|36670.4|36650.4|103
1661334000000|2022-08-24 09:40:00|36685.2|36665.2|36700.4|36680.4|36725.2|36705.2|36682.9|36662.9|54
1661334300000|2022-08-24 09:45:00|36700.2|36680.2|36710.4|36690.4|36710.4|36690.4|36695.4|36675.4|49
1661334600000|2022-08-24 09:50:00|36712.7|36692.7|36715.4|36695.4|36720.4|36700.4|36690.2|36670.2|50
1661334900000|2022-08-24 09:55:00|36715.2|36695.2|36702.7|36682.7|36717.9|36697.9|36690.5|36670.5|26
1661335200000|2022-08-24 10:00:00|36705|36685|36688.6|36668.6|36714.8|36694.8|36685.7|36665.7|196
1661335500000|2022-08-24 10:05:00|36690.9|36670.9|36705.5|36685.5|36710.4|36690.4|36681.1|36661.1|49
1661335800000|2022-08-24 10:10:00|36703.2|36683.2|36683|36663|36703.2|36683.2|36678|36658|75
1661336100000|2022-08-24 10:15:00|36682.9|36662.9|36642.9|36622.9|36682.9|36662.9|36640.2|36620.2|124
1661336400000|2022-08-24 10:20:00|36645.4|36625.4|36590.5|36570.5|36645.4|36625.4|36587.7|36567.7|137
1661336700000|2022-08-24 10:25:00|36590.7|36570.7|36467.5|36447.5|36590.7|36570.7|36467.5|36447.5|419
1661337000000|2022-08-24 10:30:00|36465.2|36445.2|36467.7|36447.7|36480|36460|36432.5|36412.5|433
1661337300000|2022-08-24 10:35:00|36470|36450|36469.6|36449.6|36494.6|36474.6|36464.6|36444.6|225
1661337600000|2022-08-24 10:40:00|36467.1|36447.1|36484.3|36464.3|36494.3|36474.3|36457|36437|172
1661337900000|2022-08-24 10:45:00|36486.8|36466.8|36462|36442|36494.3|36474.3|36449.5|36429.5|129
1661338200000|2022-08-24 10:50:00|36464.3|36444.3|36434.5|36414.5|36469.5|36449.5|36429.6|36409.6|110
1661338500000|2022-08-24 10:55:00|36436.8|36416.8|36461.4|36441.4|36461.4|36441.4|36434.5|36414.5|152
1661338800000|2022-08-24 11:00:00|36463.9|36443.9|36448.6|36428.6|36466.6|36446.6|36441.4|36421.4|190
1661339100000|2022-08-24 11:05:00|36448.8|36428.8|36382.9|36362.9|36448.8|36428.8|36358|36338|410
1661339400000|2022-08-24 11:10:00|36383|36363|36451.1|36431.1|36451.1|36431.1|36382.9|36362.9|198
1661339700000|2022-08-24 11:15:00|36456.1|36436.1|36443.8|36423.8|36463.6|36443.6|36431.3|36411.3|117
1661340000000|2022-08-24 11:20:00|36441.3|36421.3|36413.8|36393.8|36441.3|36421.3|36395.9|36375.9|194
1661340300000|2022-08-24 11:25:00|36413.6|36393.6|36390.9|36370.9|36435.9|36415.9|36386.1|36366.1|129
1661340600000|2022-08-24 11:30:00|36393.2|36373.2|36375.9|36355.9|36423.2|36403.2|36368.2|36348.2|279
1661340900000|2022-08-24 11:35:00|36375.7|36355.7|36368.9|36348.9|36400.9|36380.9|36363.9|36343.9|208
1661341200000|2022-08-24 11:40:00|36366.3|36346.3|36336.3|36316.3|36371.3|36351.3|36261.3|36241.3|695
1661341500000|2022-08-24 11:45:00|36336.1|36316.1|36305.9|36285.9|36343.9|36323.9|36293.9|36273.9|367
1661341800000|2022-08-24 11:50:00|36303.6|36283.6|36281.3|36261.3|36306.1|36286.1|36273.4|36253.4|209
1661342100000|2022-08-24 11:55:00|36278.9|36258.9|36319.3|36299.3|36338.6|36318.6|36278.9|36258.9|453
1661342400000|2022-08-24 12:00:00|36319.1|36299.1|36384.1|36364.1|36391.4|36371.4|36312|36292|407
1661342700000|2022-08-24 12:05:00|36383.9|36363.9|36396.1|36376.1|36396.1|36376.1|36344.1|36324.1|286
1661343000000|2022-08-24 12:10:00|36396.3|36376.3|36418.4|36398.4|36431.3|36411.3|36373.6|36353.6|580
1661343300000|2022-08-24 12:15:00|36416.1|36396.1|36428.6|36408.6|36451.3|36431.3|36408.6|36388.6|229
1661343600000|2022-08-24 12:20:00|36428.8|36408.8|36413.1|36393.1|36438.6|36418.6|36400.6|36380.6|271
1661343900000|2022-08-24 12:25:00|36413.2|36393.2|36473.2|36453.2|36480.7|36460.7|36413.2|36393.2|227
1661344200000|2022-08-24 12:30:00|36473.1|36453.1|36457.2|36437.2|36480.2|36460.2|36434.5|36414.5|737
1661344500000|2022-08-24 12:35:00|36457.4|36437.4|36467.2|36447.2|36492.2|36472.2|36449.7|36429.7|178
1661344800000|2022-08-24 12:40:00|36467|36447|36449.9|36429.9|36467.2|36447.2|36424.7|36404.7|171
1661345100000|2022-08-24 12:45:00|36452.4|36432.4|36529.5|36509.5|36544.7|36524.7|36442.5|36422.5|642
1661345400000|2022-08-24 12:50:00|36527.2|36507.2|36549.3|36529.3|36572|36552|36521.8|36501.8|443
1661345700000|2022-08-24 12:55:00|36547|36527|36522|36502|36547|36527|36511.8|36491.8|285
1661346000000|2022-08-24 13:00:00|36526.9|36506.9|36504.2|36484.2|36564|36544|36496.1|36476.1|1311
1661346300000|2022-08-24 13:05:00|36504|36484|36466.5|36446.5|36524|36504|36439|36419|449
1661346600000|2022-08-24 13:10:00|36469|36449|36441.3|36421.3|36479|36459|36383.7|36363.7|325
1661346900000|2022-08-24 13:15:00|36443.7|36423.7|36399|36379|36443.7|36423.7|36391.2|36371.2|360
1661347200000|2022-08-24 13:20:00|36401.5|36381.5|36451.5|36431.5|36471.5|36451.5|36399|36379|163
1661347500000|2022-08-24 13:25:00|36453.8|36433.8|36452.2|36432.2|36495.1|36475.1|36444.9|36424.9|415
1661347800000|2022-08-24 13:30:00|36452.4|36432.4|36487.4|36467.4|36519.9|36499.9|36439.7|36419.7|494
1661348100000|2022-08-24 13:35:00|36484.9|36464.9|36502.7|36482.7|36547.6|36527.6|36479.7|36459.7|353
1661348400000|2022-08-24 13:40:00|36505.1|36485.1|36508.1|36488.1|36513.3|36493.3|36470.6|36450.6|244
1661348700000|2022-08-24 13:45:00|36505.8|36485.8|36475.4|36455.4|36507.9|36487.9|36460.4|36440.4|266
1661349000000|2022-08-24 13:50:00|36472.9|36452.9|36496.1|36476.1|36526.1|36506.1|36472.9|36452.9|346
1661349300000|2022-08-24 13:55:00|36495.9|36475.9|36488.3|36468.3|36500.8|36480.8|36478.3|36458.3|234
1661349600000|2022-08-24 14:00:00|36485.9|36465.9|36490.8|36470.8|36530.4|36510.4|36478.3|36458.3|384
1661349900000|2022-08-24 14:05:00|36488.4|36468.4|36487.6|36467.6|36507.4|36487.4|36472.8|36452.8|583
1661350200000|2022-08-24 14:10:00|36485.1|36465.1|36573.1|36553.1|36573.3|36553.3|36485.1|36465.1|324
1661350500000|2022-08-24 14:15:00|36575.4|36555.4|36638.8|36618.8|36641.3|36621.3|36573.3|36553.3|406
1661350800000|2022-08-24 14:20:00|36636.5|36616.5|36611.5|36591.5|36641.5|36621.5|36593.6|36573.6|324
1661351100000|2022-08-24 14:25:00|36613.8|36593.8|36626.3|36606.3|36641.5|36621.5|36598.8|36578.8|247
1661351400000|2022-08-24 14:30:00|36624|36604|36529|36509|36639.1|36619.1|36516.5|36496.5|313
1661351700000|2022-08-24 14:35:00|36526.5|36506.5|36511.1|36491.1|36549|36529|36508.8|36488.8|329
1661352000000|2022-08-24 14:40:00|36508.8|36488.8|36431.5|36411.5|36508.8|36488.8|36389|36369|472
1661352300000|2022-08-24 14:45:00|36429|36409|36493.5|36473.5|36498.6|36478.6|36408.6|36388.6|403
1661352600000|2022-08-24 14:50:00|36493.6|36473.6|36589.3|36569.3|36611.6|36591.6|36493.6|36473.6|465
1661352900000|2022-08-24 14:55:00|36586.8|36566.8|36534.3|36514.3|36587|36567|36534.3|36514.3|277
1661353200000|2022-08-24 15:00:00|36536.8|36516.8|36501.6|36481.6|36561.8|36541.8|36494.3|36474.3|253
1661353500000|2022-08-24 15:05:00|36501.5|36481.5|36548.1|36528.1|36552.9|36532.9|36448.8|36428.8|367
1661353800000|2022-08-24 15:10:00|36552.9|36532.9|36578.6|36558.6|36603.1|36583.1|36545.4|36525.4|255
1661354100000|2022-08-24 15:15:00|36581.1|36561.1|36558.6|36538.6|36621.3|36601.3|36556|36536|363
1661354400000|2022-08-24 15:20:00|36558.5|36538.5|36549.1|36529.1|36566.1|36546.1|36494|36474|407
1661354700000|2022-08-24 15:25:00|36551.5|36531.5|36549.1|36529.1|36569.1|36549.1|36539.3|36519.3|182
1661355000000|2022-08-24 15:30:00|36549.3|36529.3|36529.2|36509.2|36568.8|36548.8|36526.6|36506.6|149
1661355300000|2022-08-24 15:35:00|36526.8|36506.8|36538.6|36518.6|36544|36524|36504|36484|218
1661355600000|2022-08-24 15:40:00|36541|36521|36519|36499|36543.8|36523.8|36516.3|36496.3|103
1661355900000|2022-08-24 15:45:00|36516.5|36496.5|36448.6|36428.6|36516.5|36496.5|36433.8|36413.8|233
1661356200000|2022-08-24 15:50:00|36448.8|36428.8|36479|36459|36498.8|36478.8|36448.8|36428.8|135
1661356500000|2022-08-24 15:55:00|36479.2|36459.2|36499|36479|36504.2|36484.2|36454|36434|145
1661356800000|2022-08-24 16:00:00|36499.2|36479.2|36514|36494|36524|36504|36481.7|36461.7|279
1661357100000|2022-08-24 16:05:00|36516.5|36496.5|36511.7|36491.7|36541.7|36521.7|36509.3|36489.3|123
1661357400000|2022-08-24 16:10:00|36509.3|36489.3|36504|36484|36521.8|36501.8|36494.2|36474.2|88
1661357700000|2022-08-24 16:15:00|36501.7|36481.7|36493.8|36473.8|36519.5|36499.5|36482|36462|423
1661358000000|2022-08-24 16:20:00|36491.5|36471.5|36508.5|36488.5|36513.5|36493.5|36483.8|36463.8|174
1661358300000|2022-08-24 16:25:00|36508.3|36488.3|36508.6|36488.6|36526.1|36506.1|36506|36486|172
1661358600000|2022-08-24 16:30:00|36513.5|36493.5|36508|36488|36521|36501|36488.6|36468.6|244
1661358900000|2022-08-24 16:35:00|36503|36483|36485.5|36465.5|36503|36483|36480|36460|126
1661359200000|2022-08-24 16:40:00|36487.8|36467.8|36462.6|36442.6|36500.3|36480.3|36452.1|36432.1|174
1661359500000|2022-08-24 16:45:00|36462.5|36442.5|36452.5|36432.5|36474.8|36454.8|36450|36430|131
1661359800000|2022-08-24 16:50:00|36452.6|36432.6|36477.6|36457.6|36478|36458|36424.8|36404.8|283
1661360100000|2022-08-24 16:55:00|36475.3|36455.3|36494.3|36474.3|36494.3|36474.3|36450.1|36430.1|1663
1661360400000|2022-08-24 17:00:00|36494.1|36474.1|36459.3|36439.3|36494.1|36474.1|36447|36427|233
1661360700000|2022-08-24 17:05:00|36459.5|36439.5|36489.3|36469.3|36489.3|36469.3|36452|36432|84
1661361000000|2022-08-24 17:10:00|36491.8|36471.8|36479.6|36459.6|36496.8|36476.8|36472|36452|37
1661361300000|2022-08-24 17:15:00|36479.8|36459.8|36445|36425|36484.6|36464.6|36445|36425|53
1661361600000|2022-08-24 17:20:00|36447.1|36427.1|36444.8|36424.8|36459.5|36439.5|36439.8|36419.8|22
1661361900000|2022-08-24 17:25:00|36442.5|36422.5|36417.3|36397.3|36449.8|36429.8|36417.2|36397.2|44
1661362200000|2022-08-24 17:30:00|36417.2|36397.2|36427|36407|36437.2|36417.2|36412.2|36392.2|87
1661362500000|2022-08-24 17:35:00|36427.2|36407.2|36437.3|36417.3|36444.7|36424.7|36427.2|36407.2|34
1661362800000|2022-08-24 17:40:00|36437.2|36417.2|36457.5|36437.5|36459.8|36439.8|36427.3|36407.3|48
1661363100000|2022-08-24 17:45:00|36459.8|36439.8|36437.7|36417.7|36462.2|36442.2|36430|36410|38
1661363400000|2022-08-24 17:50:00|36435|36415|36432.5|36412.5|36435|36415|36414.8|36394.8|73
1661363700000|2022-08-24 17:55:00|36430|36410|36430.2|36410.2|36430.3|36410.3|36417.5|36397.5|49
1661364000000|2022-08-24 18:00:00|36432.5|36412.5|36430|36410|36440.2|36420.2|36427.5|36407.5|25
1661364300000|2022-08-24 18:05:00|36427.7|36407.7|36450.3|36430.3|36450.3|36430.3|36427.7|36407.7|33
1661364600000|2022-08-24 18:10:00|36450.2|36430.2|36442.5|36422.5|36455|36435|36440.2|36420.2|33
1661364900000|2022-08-24 18:15:00|36440.2|36420.2|36442.3|36422.3|36444.8|36424.8|36440.2|36420.2|84
1661365200000|2022-08-24 18:20:00|36444.8|36424.8|36444.5|36424.5|36447.2|36427.2|36437.3|36417.3|58
1661365500000|2022-08-24 18:25:00|36447|36427|36432.3|36412.3|36447.2|36427.2|36432.3|36412.3|76
1661365800000|2022-08-24 18:30:00|36432.5|36412.5|36427.2|36407.2|36442.2|36422.2|36422.2|36402.2|151
1661366100000|2022-08-24 18:35:00|36422.3|36402.3|36444.9|36424.9|36444.9|36424.9|36419.7|36399.7|109
1661366400000|2022-08-24 18:40:00|36444.5|36424.5|36441.9|36421.9|36449.5|36429.5|36441.9|36421.9|228
1661366700000|2022-08-24 18:45:00|36444.2|36424.2|36424.5|36404.5|36444.2|36424.2|36416.9|36396.9|126
1661367000000|2022-08-24 18:50:00|36426.9|36406.9|36419.4|36399.4|36429.4|36409.4|36411.9|36391.9|82
1661367300000|2022-08-24 18:55:00|36419.5|36399.5|36414.4|36394.4|36426.7|36406.7|36411.7|36391.7|147
1661367600000|2022-08-24 19:00:00|36414.2|36394.2|36422.2|36402.2|36429.2|36409.2|36414.2|36394.2|84
1661367900000|2022-08-24 19:05:00|36426.9|36406.9|36439.7|36419.7|36444.9|36424.9|36424.5|36404.5|34
1661368200000|2022-08-24 19:10:00|36442|36422|36482.2|36462.2|36482.2|36462.2|36442|36422|73
1661368500000|2022-08-24 19:15:00|36484.7|36464.7|36502.2|36482.2|36502.2|36482.2|36482|36462|16
1661368800000|2022-08-24 19:20:00|36502.4|36482.4|36494.7|36474.7|36502.4|36482.4|36489.5|36469.5|11
1661369100000|2022-08-24 19:25:00|36494.5|36474.5|36479.9|36459.9|36494.9|36474.9|36479.9|36459.9|10
1661369400000|2022-08-24 19:30:00|36477.4|36457.4|36477.5|36457.5|36480|36460|36472.2|36452.2|8
1661369700000|2022-08-24 19:35:00|36477.7|36457.7|36487.7|36467.7|36487.7|36467.7|36477.4|36457.4|44
1661370000000|2022-08-24 19:40:00|36490.2|36470.2|36500.2|36480.2|36502.5|36482.5|36490.2|36470.2|23
1661370300000|2022-08-24 19:45:00|36500.4|36480.4|36490.2|36470.2|36502.9|36482.9|36485.2|36465.2|49
1661370600000|2022-08-24 19:50:00|36487.9|36467.9|36490.5|36470.5|36493.2|36473.2|36485.5|36465.5|65
1661370900000|2022-08-24 19:55:00|36490.4|36470.4|36482.9|36462.9|36490.4|36470.4|36480.5|36460.5|43
1661371200000|2022-08-24 20:00:00|36480.5|36460.5|36483|36463|36485.5|36465.5|36475.5|36455.5|40
1661371500000|2022-08-24 20:05:00|36485.5|36465.5|36500.4|36480.4|36502.7|36482.7|36485.5|36465.5|9
1661371800000|2022-08-24 20:10:00|36500.2|36480.2|36485.2|36465.2|36502.7|36482.7|36468|36448|74
1661372100000|2022-08-24 20:15:00|36487.7|36467.7|36490.1|36470.1|36490.1|36470.1|36482.7|36462.7|10
1661372400000|2022-08-24 20:20:00|36485.1|36465.1|36490.1|36470.1|36495.1|36475.1|36482.6|36462.6|7
1661372700000|2022-08-24 20:25:00|36485.1|36465.1|36479.4|36459.4|36487.6|36467.6|36476.9|36456.9|26
1661373000000|2022-08-24 20:30:00|36476.9|36456.9|36452.7|36432.7|36484.7|36464.7|36452.7|36432.7|25
1661373300000|2022-08-24 20:35:00|36452.6|36432.6|36440.2|36420.2|36452.6|36432.6|36440.2|36420.2|21
1661373600000|2022-08-24 20:40:00|36440.1|36420.1|36442.4|36422.4|36444.9|36424.9|36437.7|36417.7|10
1661373900000|2022-08-24 20:45:00|36442.2|36422.2|36440.1|36420.1|36442.6|36422.6|36432.9|36412.9|22
1661374200000|2022-08-24 20:50:00|36439.9|36419.9|36444.9|36424.9|36447.4|36427.4|36439.9|36419.9|18
1661374500000|2022-08-24 20:55:00|36447.2|36427.2|36439.9|36419.9|36447.4|36427.4|36427.7|36407.7|24
1661378400000|2022-08-24 22:00:00|36444.5|36424.5|36480.1|36460.1|36482.4|36462.4|36444.5|36424.5|40
1661378700000|2022-08-24 22:05:00|36482.6|36462.6|36480.1|36460.1|36482.8|36462.8|36480.1|36460.1|10
1661379000000|2022-08-24 22:10:00|36477.8|36457.8|36467.4|36447.4|36477.8|36457.8|36467.4|36447.4|5
1661379300000|2022-08-24 22:15:00|36465.1|36445.1|36457.3|36437.3|36465.1|36445.1|36457.3|36437.3|10
1661379600000|2022-08-24 22:20:00|36454.9|36434.9|36459.9|36439.9|36465.1|36445.1|36445.1|36425.1|29
1661379900000|2022-08-24 22:25:00|36459.8|36439.8|36470|36450|36470|36450|36455|36435|10
1661380200000|2022-08-24 22:30:00|36469.8|36449.8|36445|36425|36469.8|36449.8|36445|36425|40
1661380500000|2022-08-24 22:35:00|36442.5|36422.5|36447.5|36427.5|36447.5|36427.5|36442.3|36422.3|3
1661380800000|2022-08-24 22:40:00|36445.1|36425.1|36447.3|36427.3|36447.3|36427.3|36445.1|36425.1|2
1661381100000|2022-08-24 22:45:00|36447.5|36427.5|36439.8|36419.8|36447.5|36427.5|36439.8|36419.8|7
1661381400000|2022-08-24 22:50:00|36437.3|36417.3|36430.1|36410.1|36437.3|36417.3|36427.1|36407.1|15
1661381700000|2022-08-24 22:55:00|36430.3|36410.3|36432.3|36412.3|36437.1|36417.1|36430.3|36410.3|9
1661382000000|2022-08-24 23:00:00|36429.8|36409.8|36424.8|36404.8|36429.8|36409.8|36420|36400|15
1661382300000|2022-08-24 23:05:00|36422.3|36402.3|36414.8|36394.8|36424.8|36404.8|36414.8|36394.8|15
1661382600000|2022-08-24 23:10:00|36417.2|36397.2|36419.8|36399.8|36419.8|36399.8|36414.8|36394.8|1
1661382900000|2022-08-24 23:15:00|36417.3|36397.3|36422.2|36402.2|36427.2|36407.2|36417.3|36397.3|12
1661383200000|2022-08-24 23:20:00|36424.5|36404.5|36424.8|36404.8|36429.8|36409.8|36419.8|36399.8|7
1661383500000|2022-08-24 23:25:00|36424.7|36404.7|36427.2|36407.2|36427.3|36407.3|36419.8|36399.8|5
1661383800000|2022-08-24 23:30:00|36427|36407|36429.8|36409.8|36429.8|36409.8|36424.7|36404.7|4
1661384100000|2022-08-24 23:35:00|36429.7|36409.7|36432.3|36412.3|36434.8|36414.8|36427.3|36407.3|4
1661384400000|2022-08-24 23:40:00|36434.7|36414.7|36432.3|36412.3|36435|36415|36432.3|36412.3|17
1661384700000|2022-08-24 23:45:00|36435|36415|36412.3|36392.3|36435|36415|36412.3|36392.3|8
1661385000000|2022-08-24 23:50:00|36409.7|36389.7|36400|36380|36409.7|36389.7|36397.3|36377.3|17
1661385300000|2022-08-24 23:55:00|36399.8|36379.8|36412.3|36392.3|36414.8|36394.8|36399.8|36379.8|14
1661385600000|2022-08-25 00:00:00|36412.5|36392.5|36392.2|36372.2|36417.2|36397.2|36377|36357|59
1661385900000|2022-08-25 00:05:00|36392.3|36372.3|36414.5|36394.5|36415|36395|36392.2|36372.2|34
1661386200000|2022-08-25 00:10:00|36412.2|36392.2|36439.5|36419.5|36439.7|36419.7|36402.2|36382.2|34
1661386500000|2022-08-25 00:15:00|36439.2|36419.2|36452.2|36432.2|36452.2|36432.2|36419.5|36399.5|39
1661386800000|2022-08-25 00:20:00|36454.7|36434.7|36459.4|36439.4|36462.3|36442.3|36442|36422|48
1661387100000|2022-08-25 00:25:00|36459.5|36439.5|36459.5|36439.5|36474.5|36454.5|36449.5|36429.5|30
1661387400000|2022-08-25 00:30:00|36457.2|36437.2|36487|36467|36487.2|36467.2|36449.7|36429.7|40
1661387700000|2022-08-25 00:35:00|36487.2|36467.2|36489.5|36469.5|36497|36477|36479.5|36459.5|65
1661388000000|2022-08-25 00:40:00|36487|36467|36469.7|36449.7|36492.2|36472.2|36467.4|36447.4|42
1661388300000|2022-08-25 00:45:00|36472.2|36452.2|36492.2|36472.2|36494.9|36474.9|36469.7|36449.7|55
1661388600000|2022-08-25 00:50:00|36492.4|36472.4|36505|36485|36517.5|36497.5|36489.7|36469.7|74
1661388900000|2022-08-25 00:55:00|36502.8|36482.8|36497.8|36477.8|36507.8|36487.8|36495.3|36475.3|34
1661389200000|2022-08-25 01:00:00|36497.5|36477.5|36499.9|36479.9|36559.7|36539.7|36497.5|36477.5|325
1661389500000|2022-08-25 01:05:00|36497.5|36477.5|36527.2|36507.2|36549.7|36529.7|36492.7|36472.7|123
1661389800000|2022-08-25 01:10:00|36527.1|36507.1|36542.4|36522.4|36572.4|36552.4|36522.2|36502.2|145
1661390100000|2022-08-25 01:15:00|36542.5|36522.5|36607.4|36587.4|36619.3|36599.3|36542.2|36522.2|135
1661390400000|2022-08-25 01:20:00|36609.7|36589.7|36572.2|36552.2|36619.7|36599.7|36564.7|36544.7|119
1661390700000|2022-08-25 01:25:00|36572.4|36552.4|36592.4|36572.4|36612.2|36592.2|36572.2|36552.2|107
1661391000000|2022-08-25 01:30:00|36594.7|36574.7|36532.2|36512.2|36609.7|36589.7|36529.9|36509.9|148
1661391300000|2022-08-25 01:35:00|36529.9|36509.9|36552.2|36532.2|36572.2|36552.2|36529.9|36509.9|83
1661391600000|2022-08-25 01:40:00|36552.4|36532.4|36522.4|36502.4|36557.4|36537.4|36512.4|36492.4|108
1661391900000|2022-08-25 01:45:00|36524.9|36504.9|36554.9|36534.9|36557.2|36537.2|36514.9|36494.9|55
1661392200000|2022-08-25 01:50:00|36557.2|36537.2|36529.9|36509.9|36575|36555|36527.4|36507.4|60
1661392500000|2022-08-25 01:55:00|36527.4|36507.4|36539.7|36519.7|36544.7|36524.7|36522.4|36502.4|45
1661392800000|2022-08-25 02:00:00|36539.9|36519.9|36497.2|36477.2|36547.2|36527.2|36494.7|36474.7|66
1661393100000|2022-08-25 02:05:00|36497.4|36477.4|36447.7|36427.7|36497.4|36477.4|36437.9|36417.9|120
1661393400000|2022-08-25 02:10:00|36445.2|36425.2|36427.9|36407.9|36447.7|36427.7|36425.2|36405.2|89
1661393700000|2022-08-25 02:15:00|36427.7|36407.7|36445.2|36425.2|36450.4|36430.4|36407.9|36387.9|52
1661394000000|2022-08-25 02:20:00|36442.9|36422.9|36498.2|36478.2|36503|36483|36442.9|36422.9|49
1661394300000|2022-08-25 02:25:00|36498|36478|36492.7|36472.7|36503|36483|36482.7|36462.7|26
1661394600000|2022-08-25 02:30:00|36492.9|36472.9|36515.2|36495.2|36527.9|36507.9|36485.2|36465.2|60
1661394900000|2022-08-25 02:35:00|36512.9|36492.9|36485.1|36465.1|36512.9|36492.9|36485.1|36465.1|44
1661395200000|2022-08-25 02:40:00|36482.7|36462.7|36462.3|36442.3|36487.9|36467.9|36459.8|36439.8|63
1661395500000|2022-08-25 02:45:00|36464.9|36444.9|36439.8|36419.8|36467.6|36447.6|36424.9|36404.9|47
1661395800000|2022-08-25 02:50:00|36439.6|36419.6|36472.6|36452.6|36477.4|36457.4|36434.9|36414.9|29
1661396100000|2022-08-25 02:55:00|36472.4|36452.4|36474.9|36454.9|36487.3|36467.3|36467.4|36447.4|21
1661396400000|2022-08-25 03:00:00|36474.8|36454.8|36489.9|36469.9|36495.1|36475.1|36472.3|36452.3|71
1661396700000|2022-08-25 03:05:00|36487.6|36467.6|36542.7|36522.7|36547.7|36527.7|36477.6|36457.6|79
1661397000000|2022-08-25 03:10:00|36537.9|36517.9|36535.5|36515.5|36542.9|36522.9|36523|36503|41
1661397300000|2022-08-25 03:15:00|36537.9|36517.9|36530.5|36510.5|36548|36528|36520.5|36500.5|51
1661397600000|2022-08-25 03:20:00|36528.2|36508.2|36513|36493|36530.7|36510.7|36505.7|36485.7|31
1661397900000|2022-08-25 03:25:00|36512.9|36492.9|36515.4|36495.4|36522.9|36502.9|36507.9|36487.9|18
1661398200000|2022-08-25 03:30:00|36515.5|36495.5|36492.9|36472.9|36518.2|36498.2|36492.9|36472.9|22
1661398500000|2022-08-25 03:35:00|36492.7|36472.7|36485.2|36465.2|36492.7|36472.7|36477.7|36457.7|15
1661398800000|2022-08-25 03:40:00|36482.7|36462.7|36490.1|36470.1|36490.2|36470.2|36482.6|36462.6|18
1661399100000|2022-08-25 03:45:00|36487.7|36467.7|36495.2|36475.2|36500.1|36480.1|36487.7|36467.7|13
1661399400000|2022-08-25 03:50:00|36495.4|36475.4|36497.7|36477.7|36497.9|36477.9|36492.7|36472.7|0
1661399700000|2022-08-25 03:55:00|36500.2|36480.2|36507.6|36487.6|36507.7|36487.7|36497.7|36477.7|19
1661400000000|2022-08-25 04:00:00|36507.4|36487.4|36517.8|36497.8|36517.8|36497.8|36499.9|36479.9|19
1661400300000|2022-08-25 04:05:00|36517.6|36497.6|36505|36485|36517.8|36497.8|36502.6|36482.6|13
1661400600000|2022-08-25 04:10:00|36502.6|36482.6|36500.3|36480.3|36507.8|36487.8|36497.8|36477.8|11
1661400900000|2022-08-25 04:15:00|36497.8|36477.8|36462.5|36442.5|36497.8|36477.8|36462.3|36442.3|32
1661401200000|2022-08-25 04:20:00|36465|36445|36472.5|36452.5|36475|36455|36464.7|36444.7|13
1661401500000|2022-08-25 04:25:00|36472.6|36452.6|36475.3|36455.3|36477.8|36457.8|36470.1|36450.1|6
1661401800000|2022-08-25 04:30:00|36477.8|36457.8|36482.8|36462.8|36482.8|36462.8|36472.9|36452.9|19
1661402100000|2022-08-25 04:35:00|36485.3|36465.3|36470.4|36450.4|36493.1|36473.1|36467.8|36447.8|18
1661402400000|2022-08-25 04:40:00|36472.8|36452.8|36482.6|36462.6|36487.9|36467.9|36472.8|36452.8|13
1661402700000|2022-08-25 04:45:00|36482.9|36462.9|36537.9|36517.9|36552.6|36532.6|36482.9|36462.9|35
1661403000000|2022-08-25 04:50:00|36537.8|36517.8|36580.4|36560.4|36582.8|36562.8|36537.8|36517.8|53
1661403300000|2022-08-25 04:55:00|36582.9|36562.9|36552.8|36532.8|36587.9|36567.9|36547.9|36527.9|55
1661403600000|2022-08-25 05:00:00|36552.9|36532.9|36585|36565|36599.8|36579.8|36552.9|36532.9|60
1661403900000|2022-08-25 05:05:00|36582.6|36562.6|36580|36560|36607.3|36587.3|36580|36560|30
1661404200000|2022-08-25 05:10:00|36577.6|36557.6|36565|36545|36592.5|36572.5|36562.3|36542.3|22
1661404500000|2022-08-25 05:15:00|36564.8|36544.8|36562.8|36542.8|36582.5|36562.5|36562.6|36542.6|28
1661404800000|2022-08-25 05:20:00|36562.6|36542.6|36535.1|36515.1|36570|36550|36535.1|36515.1|13
1661405100000|2022-08-25 05:25:00|36532.6|36512.6|36535.3|36515.3|36540|36520|36517.8|36497.8|45
1661405400000|2022-08-25 05:30:00|36535.1|36515.1|36505.3|36485.3|36535.1|36515.1|36490.3|36470.3|98
1661405700000|2022-08-25 05:35:00|36502.8|36482.8|36480|36460|36505.3|36485.3|36449.7|36429.7|184
1661406000000|2022-08-25 05:40:00|36482.3|36462.3|36530.1|36510.1|36535.1|36515.1|36470|36450|90
1661406300000|2022-08-25 05:45:00|36532.5|36512.5|36602.8|36582.8|36612.8|36592.8|36532.5|36512.5|192
1661406600000|2022-08-25 05:50:00|36602.6|36582.6|36575.3|36555.3|36612.8|36592.8|36575.1|36555.1|281
1661406900000|2022-08-25 05:55:00|36577.8|36557.8|36552.9|36532.9|36602.9|36582.9|36547.9|36527.9|58
1661407200000|2022-08-25 06:00:00|36552.8|36532.8|36585.2|36565.2|36592.8|36572.8|36545.3|36525.3|57
1661407500000|2022-08-25 06:05:00|36587.7|36567.7|36540.3|36520.3|36597.9|36577.9|36535.2|36515.2|42
1661407800000|2022-08-25 06:10:00|36542.7|36522.7|36582.5|36562.5|36582.5|36562.5|36537.9|36517.9|160
1661408100000|2022-08-25 06:15:00|36585|36565|36698.5|36678.5|36728|36708|36585|36565|422
1661408400000|2022-08-25 06:20:00|36703.4|36683.4|36728.5|36708.5|36741|36721|36676|36656|318
1661408700000|2022-08-25 06:25:00|36728.7|36708.7|36738.7|36718.7|36781.3|36761.3|36723.7|36703.7|314
1661409000000|2022-08-25 06:30:00|36736.3|36716.3|36788.8|36768.8|36794|36774|36736.3|36716.3|245
1661409300000|2022-08-25 06:35:00|36789|36769|36743.7|36723.7|36794|36774|36731.2|36711.2|238
1661409600000|2022-08-25 06:40:00|36743.8|36723.8|36736.5|36716.5|36744|36724|36701.2|36681.2|108
1661409900000|2022-08-25 06:45:00|36736.3|36716.3|36709|36689|36761.5|36741.5|36709|36689|387
1661410200000|2022-08-25 06:50:00|36709.1|36689.1|36684|36664|36716.3|36696.3|36666.6|36646.6|293
1661410500000|2022-08-25 06:55:00|36679.1|36659.1|36738.8|36718.8|36738.8|36718.8|36676.5|36656.5|181
1661410800000|2022-08-25 07:00:00|36741.3|36721.3|36696.2|36676.2|36743.7|36723.7|36683.8|36663.8|149
1661411100000|2022-08-25 07:05:00|36698.6|36678.6|36728.7|36708.7|36743.6|36723.6|36698.6|36678.6|85
1661411400000|2022-08-25 07:10:00|36728.6|36708.6|36743.7|36723.7|36763.7|36743.7|36726.1|36706.1|98
1661411700000|2022-08-25 07:15:00|36743.8|36723.8|36839.3|36819.3|36839.3|36819.3|36741.3|36721.3|185
1661412000000|2022-08-25 07:20:00|36839.4|36819.4|36799.4|36779.4|36879.1|36859.1|36794.4|36774.4|192
1661412300000|2022-08-25 07:25:00|36801.9|36781.9|36834.4|36814.4|36834.4|36814.4|36792.1|36772.1|173
1661412600000|2022-08-25 07:30:00|36834.6|36814.6|36819.3|36799.3|36859.1|36839.1|36819.3|36799.3|123
1661412900000|2022-08-25 07:35:00|36819.1|36799.1|36786.8|36766.8|36829.3|36809.3|36786.8|36766.8|71
1661413200000|2022-08-25 07:40:00|36789.3|36769.3|36784|36764|36791.6|36771.6|36769.4|36749.4|66
1661413500000|2022-08-25 07:45:00|36784.1|36764.1|36766.8|36746.8|36821.6|36801.6|36764.1|36744.1|78
1661413800000|2022-08-25 07:50:00|36764.4|36744.4|36839.4|36819.4|36839.4|36819.4|36764.4|36744.4|56
1661414100000|2022-08-25 07:55:00|36839.3|36819.3|36844.7|36824.7|36845|36825|36824.4|36804.4|51
1661414400000|2022-08-25 08:00:00|36847.1|36827.1|36814.7|36794.7|36849.6|36829.6|36802.2|36782.2|139
1661414700000|2022-08-25 08:05:00|36814.6|36794.6|36874.7|36854.7|36902.2|36882.2|36794.7|36774.7|257
1661415000000|2022-08-25 08:10:00|36872.2|36852.2|36889.4|36869.4|36892.1|36872.1|36847.2|36827.2|159
1661415300000|2022-08-25 08:15:00|36894.4|36874.4|36965.1|36945.1|36970|36950|36882.2|36862.2|457
1661415600000|2022-08-25 08:20:00|36965.3|36945.3|37012.8|36992.8|37015.4|36995.4|36965.3|36945.3|346
1661415900000|2022-08-25 08:25:00|37010.3|36990.3|37030.3|37010.3|37045.7|37025.7|37007.6|36987.6|338
1661416200000|2022-08-25 08:30:00|37020.6|37000.6|37026.1|37006.1|37071.3|37051.3|37003.1|36983.1|475
1661416500000|2022-08-25 08:35:00|37026.3|37006.3|36976.4|36956.4|37031.1|37011.1|36948.5|36928.5|268
1661416800000|2022-08-25 08:40:00|36976.3|36956.3|36976.1|36956.1|36988.6|36968.6|36961|36941|121
1661417100000|2022-08-25 08:45:00|36978.6|36958.6|36976.4|36956.4|37000.9|36980.9|36956.1|36936.1|116
1661417400000|2022-08-25 08:50:00|36976|36956|36991.6|36971.6|36991.6|36971.6|36966.4|36946.4|73
1661417700000|2022-08-25 08:55:00|36993.9|36973.9|37001.4|36981.4|37016.3|36996.3|36991.1|36971.1|137
1661418000000|2022-08-25 09:00:00|37001.6|36981.6|37011.4|36991.4|37061.1|37041.1|36996.6|36976.6|261
1661418300000|2022-08-25 09:05:00|37011.6|36991.6|37038.6|37018.6|37038.6|37018.6|37008.8|36988.8|69
1661418600000|2022-08-25 09:10:00|37036.3|37016.3|37048.1|37028.1|37058.1|37038.1|37026.4|37006.4|194
1661418900000|2022-08-25 09:15:00|37048.2|37028.2|37016.1|36996.1|37058.6|37038.6|37003.4|36983.4|114
1661419200000|2022-08-25 09:20:00|37018.5|36998.5|37001.1|36981.1|37021|37001|37001|36981|89
1661419500000|2022-08-25 09:25:00|37003.6|36983.6|36980.9|36960.9|37008.5|36988.5|36973.5|36953.5|116
1661419800000|2022-08-25 09:30:00|36978.5|36958.5|36963.2|36943.2|36988.6|36968.6|36951.1|36931.1|169
1661420100000|2022-08-25 09:35:00|36963.4|36943.4|37003.6|36983.6|37003.8|36983.8|36961|36941|87
1661420400000|2022-08-25 09:40:00|37001.4|36981.4|36976.3|36956.3|37011.1|36991.1|36976.3|36956.3|159
1661420700000|2022-08-25 09:45:00|36976.4|36956.4|37003.8|36983.8|37016.3|36996.3|36973.6|36953.6|118
1661421000000|2022-08-25 09:50:00|37001.4|36981.4|37011.6|36991.6|37041.3|37021.3|37001.4|36981.4|221
1661421300000|2022-08-25 09:55:00|37011.7|36991.7|36956.4|36936.4|37011.7|36991.7|36951.4|36931.4|115
1661421600000|2022-08-25 10:00:00|36961.1|36941.1|36958.6|36938.6|36983.6|36963.6|36956.1|36936.1|112
1661421900000|2022-08-25 10:05:00|36961.1|36941.1|36876.1|36856.1|36961.3|36941.3|36863.3|36843.3|202
1661422200000|2022-08-25 10:10:00|36876|36856|36866.4|36846.4|36886.1|36866.1|36858.9|36838.9|111
1661422500000|2022-08-25 10:15:00|36868.8|36848.8|36866.1|36846.1|36891|36871|36856.3|36836.3|250
1661422800000|2022-08-25 10:20:00|36866|36846|36886.3|36866.3|36893.6|36873.6|36863.6|36843.6|91
1661423100000|2022-08-25 10:25:00|36886.1|36866.1|36878.6|36858.6|36891.1|36871.1|36870.8|36850.8|94
1661423400000|2022-08-25 10:30:00|36878.5|36858.5|36856|36836|36878.5|36858.5|36851.3|36831.3|119
1661423700000|2022-08-25 10:35:00|36853.6|36833.6|36841.1|36821.1|36853.8|36833.8|36816.4|36796.4|131
1661424000000|2022-08-25 10:40:00|36841|36821|36845.8|36825.8|36846|36826|36821.1|36801.1|71
1661424300000|2022-08-25 10:45:00|36846|36826|36845.6|36825.6|36855.8|36835.8|36815.4|36795.4|148
1661424600000|2022-08-25 10:50:00|36845.7|36825.7|36847.9|36827.9|36860.7|36840.7|36825.7|36805.7|106
1661424900000|2022-08-25 10:55:00|36848.1|36828.1|36867.6|36847.6|36890.4|36870.4|36847.9|36827.9|86
1661425200000|2022-08-25 11:00:00|36865.3|36845.3|36872.9|36852.9|36877.8|36857.8|36853.1|36833.1|63
1661425500000|2022-08-25 11:05:00|36872.8|36852.8|36917.9|36897.9|36920.4|36900.4|36870.4|36850.4|66
1661425800000|2022-08-25 11:10:00|36920.3|36900.3|36917.4|36897.4|36928.1|36908.1|36885.1|36865.1|241
1661426100000|2022-08-25 11:15:00|36919.9|36899.9|36917.5|36897.5|36959.7|36939.7|36917.4|36897.4|111
1661426400000|2022-08-25 11:20:00|36917.4|36897.4|36932.5|36912.5|36935|36915|36915|36895|130
1661426700000|2022-08-25 11:25:00|36932.4|36912.4|36937.4|36917.4|36947.4|36927.4|36919.9|36899.9|55
1661427000000|2022-08-25 11:30:00|36939.7|36919.7|36930.3|36910.3|36997.1|36977.1|36920.7|36900.7|261
1661427300000|2022-08-25 11:35:00|36932.6|36912.6|36957.9|36937.9|36960.4|36940.4|36922.9|36902.9|127
1661427600000|2022-08-25 11:40:00|36957.8|36937.8|36982.9|36962.9|36993.1|36973.1|36950.3|36930.3|208
1661427900000|2022-08-25 11:45:00|36985.3|36965.3|36990.6|36970.6|36995.4|36975.4|36970.6|36950.6|156
1661428200000|2022-08-25 11:50:00|36995.6|36975.6|36965.1|36945.1|37000.3|36980.3|36945|36925|102
1661428500000|2022-08-25 11:55:00|36962.8|36942.8|37000.4|36980.4|37005.4|36985.4|36960|36940|154
1661428800000|2022-08-25 12:00:00|36998.1|36978.1|37000.6|36980.6|37025.7|37005.7|36998.1|36978.1|189
1661429100000|2022-08-25 12:05:00|37000.4|36980.4|37013.3|36993.3|37018.3|36998.3|36987.9|36967.9|161
1661429400000|2022-08-25 12:10:00|37018.2|36998.2|36915.8|36895.8|37055.7|37035.7|36908.2|36888.2|391
1661429700000|2022-08-25 12:15:00|36913.5|36893.5|36941.2|36921.2|36965.8|36945.8|36913.5|36893.5|126
1661430000000|2022-08-25 12:20:00|36943.6|36923.6|36923.3|36903.3|36948.7|36928.7|36918.5|36898.5|190
1661430300000|2022-08-25 12:25:00|36925.8|36905.8|36935.8|36915.8|36951|36931|36921|36901|129
1661430600000|2022-08-25 12:30:00|36935.6|36915.6|36948.6|36928.6|36981.2|36961.2|36901.4|36881.4|348
1661430900000|2022-08-25 12:35:00|36948.5|36928.5|36931.4|36911.4|36958.7|36938.7|36911.2|36891.2|156
1661431200000|2022-08-25 12:40:00|36931.2|36911.2|36941.2|36921.2|36956.2|36936.2|36923.7|36903.7|159
1661431500000|2022-08-25 12:45:00|36941.1|36921.1|36891.2|36871.2|36953.7|36933.7|36891.2|36871.2|219
1661431800000|2022-08-25 12:50:00|36893.7|36873.7|36898.6|36878.6|36918.9|36898.9|36876.2|36856.2|165
1661432100000|2022-08-25 12:55:00|36896.2|36876.2|36910.8|36890.8|36920.8|36900.8|36896.2|36876.2|423
1661432400000|2022-08-25 13:00:00|36910.7|36890.7|36989.1|36969.1|36993.9|36973.9|36888.3|36868.3|678
1661432700000|2022-08-25 13:05:00|36991.5|36971.5|36941.5|36921.5|36996.8|36976.8|36926.6|36906.6|499
1661433000000|2022-08-25 13:10:00|36941.6|36921.6|36931.8|36911.8|36946.4|36926.4|36881.4|36861.4|387
1661433300000|2022-08-25 13:15:00|36931.6|36911.6|36961.4|36941.4|36981.5|36961.5|36916.5|36896.5|390
1661433600000|2022-08-25 13:20:00|36961.5|36941.5|36946.4|36926.4|36984.1|36964.1|36946.4|36926.4|175
1661433900000|2022-08-25 13:25:00|36946.2|36926.2|36905.7|36885.7|36954|36934|36890.8|36870.8|339
1661434200000|2022-08-25 13:30:00|36905.5|36885.5|36893|36873|36938.2|36918.2|36890.4|36870.4|506
1661434500000|2022-08-25 13:35:00|36893.2|36873.2|36953.2|36933.2|36970.7|36950.7|36893|36873|544
1661434800000|2022-08-25 13:40:00|36953.3|36933.3|36970.7|36950.7|36970.7|36950.7|36900.5|36880.5|436
1661435100000|2022-08-25 13:45:00|36970.5|36950.5|37017.9|36997.9|37038|37018|36950.7|36930.7|374
1661435400000|2022-08-25 13:50:00|37017.8|36997.8|37020.8|37000.8|37035.7|37015.7|37005.7|36985.7|295
1661435700000|2022-08-25 13:55:00|37020.7|37000.7|36985.8|36965.8|37025.5|37005.5|36973.4|36953.4|376
1661436000000|2022-08-25 14:00:00|36985.9|36965.9|36972.9|36952.9|37020.5|37000.5|36967.9|36947.9|293
1661436300000|2022-08-25 14:05:00|36972.8|36952.8|36958|36938|36975.3|36955.3|36930.4|36910.4|237
1661436600000|2022-08-25 14:10:00|36957.9|36937.9|36937.6|36917.6|36962.8|36942.8|36897.8|36877.8|306
1661436900000|2022-08-25 14:15:00|36937.8|36917.8|36960.3|36940.3|36995.1|36975.1|36922.8|36902.8|233
1661437200000|2022-08-25 14:20:00|36962.9|36942.9|37000.4|36980.4|37002.8|36982.8|36957.9|36937.9|240
1661437500000|2022-08-25 14:25:00|37000.3|36980.3|36967.9|36947.9|37000.4|36980.4|36945.3|36925.3|178
1661437800000|2022-08-25 14:30:00|36965.4|36945.4|37015.5|36995.5|37025.3|37005.3|36965.4|36945.4|151
1661438100000|2022-08-25 14:35:00|37020.4|37000.4|36980.3|36960.3|37020.4|37000.4|36970.3|36950.3|165
1661438400000|2022-08-25 14:40:00|36980.4|36960.4|36985.3|36965.3|36997.9|36977.9|36965.4|36945.4|87
1661438700000|2022-08-25 14:45:00|36980.4|36960.4|37010.5|36990.5|37010.5|36990.5|36980.3|36960.3|114
1661439000000|2022-08-25 14:50:00|37010.7|36990.7|36935.5|36915.5|37020.4|37000.4|36930.3|36910.3|201
1661439300000|2022-08-25 14:55:00|36940.5|36920.5|36952.9|36932.9|36960.4|36940.4|36920.5|36900.5|165
1661439600000|2022-08-25 15:00:00|36950.5|36930.5|36875.1|36855.1|36950.5|36930.5|36825.1|36805.1|527
1661439900000|2022-08-25 15:05:00|36872.5|36852.5|36875.1|36855.1|36880.1|36860.1|36850.3|36830.3|329
1661440200000|2022-08-25 15:10:00|36877.5|36857.5|36890|36870|36912.5|36892.5|36844.9|36824.9|282
1661440500000|2022-08-25 15:15:00|36889.9|36869.9|36857.2|36837.2|36892.4|36872.4|36832.4|36812.4|274
1661440800000|2022-08-25 15:20:00|36857.5|36837.5|36812.5|36792.5|36872.1|36852.1|36810.1|36790.1|165
1661441100000|2022-08-25 15:25:00|36810.1|36790.1|36867.6|36847.6|36877.6|36857.6|36804.5|36784.5|263
1661441400000|2022-08-25 15:30:00|36865.3|36845.3|36900|36880|36917.5|36897.5|36857.8|36837.8|344
1661441700000|2022-08-25 15:35:00|36902.5|36882.5|36924.7|36904.7|36937.1|36917.1|36900|36880|129
1661442000000|2022-08-25 15:40:00|36927.1|36907.1|36942.5|36922.5|36952.6|36932.6|36917.2|36897.2|260
1661442300000|2022-08-25 15:45:00|36942.6|36922.6|36930.1|36910.1|36952.6|36932.6|36907.4|36887.4|228
1661442600000|2022-08-25 15:50:00|36935|36915|36955|36935|36965.1|36945.1|36925.1|36905.1|152
1661442900000|2022-08-25 15:55:00|36954.9|36934.9|36945|36925|36954.9|36934.9|36925.1|36905.1|165
1661443200000|2022-08-25 16:00:00|36945.1|36925.1|36924.7|36904.7|36952.5|36932.5|36915.1|36895.1|324
1661443500000|2022-08-25 16:05:00|36920|36900|36945|36925|36960.1|36940.1|36912.5|36892.5|194
1661443800000|2022-08-25 16:10:00|36944.9|36924.9|36925.1|36905.1|36952.6|36932.6|36917.5|36897.5|210
1661444100000|2022-08-25 16:15:00|36925|36905|36924.7|36904.7|36972.2|36952.2|36917.1|36897.1|288
1661444400000|2022-08-25 16:20:00|36924.9|36904.9|36924.6|36904.6|36934.9|36914.9|36917.1|36897.1|270
1661444700000|2022-08-25 16:25:00|36924.7|36904.7|36959.6|36939.6|36962.1|36942.1|36924.6|36904.6|177
1661445000000|2022-08-25 16:30:00|36954.9|36934.9|36962.2|36942.2|36974.9|36954.9|36942.1|36922.1|341
1661445300000|2022-08-25 16:35:00|36962.1|36942.1|36957.6|36937.6|36969.9|36949.9|36939.9|36919.9|173
1661445600000|2022-08-25 16:40:00|36955.3|36935.3|36985.1|36965.1|36985.1|36965.1|36947.5|36927.5|209
1661445900000|2022-08-25 16:45:00|36985.3|36965.3|36965.1|36945.1|36985.3|36965.3|36947.6|36927.6|248
1661446200000|2022-08-25 16:50:00|36965|36945|36992.8|36972.8|36995.4|36975.4|36962.6|36942.6|315
1661446500000|2022-08-25 16:55:00|36992.6|36972.6|36983.8|36963.8|37003.3|36983.3|36968.8|36948.8|1010
1661446800000|2022-08-25 17:00:00|36983.9|36963.9|36995.8|36975.8|37029.3|37009.3|36971|36951|1045
1661447100000|2022-08-25 17:05:00|36993.4|36973.4|36973.1|36953.1|37013.4|36993.4|36973.1|36953.1|168
1661447400000|2022-08-25 17:10:00|36970.8|36950.8|36978.3|36958.3|36985.8|36965.8|36963|36943|102
1661447700000|2022-08-25 17:15:00|36978.4|36958.4|36957.8|36937.8|36983.1|36963.1|36955.4|36935.4|245
1661448000000|2022-08-25 17:20:00|36953|36933|36955.4|36935.4|36962.6|36942.6|36952.8|36932.8|132
1661448300000|2022-08-25 17:25:00|36957.8|36937.8|36965.3|36945.3|36978|36958|36952.9|36932.9|61
1661448600000|2022-08-25 17:30:00|36962.9|36942.9|36977.5|36957.5|36985.1|36965.1|36962.9|36942.9|154
1661448900000|2022-08-25 17:35:00|36977.6|36957.6|36995|36975|36999.9|36979.9|36970|36950|151
1661449200000|2022-08-25 17:40:00|36995.1|36975.1|36995.4|36975.4|37005|36985|36992.6|36972.6|74
1661449500000|2022-08-25 17:45:00|36997.8|36977.8|37007.2|36987.2|37017.5|36997.5|36997.8|36977.8|159
1661449800000|2022-08-25 17:50:00|37009.6|36989.6|36994.8|36974.8|37009.6|36989.6|36987.2|36967.2|59
1661450100000|2022-08-25 17:55:00|36994.9|36974.9|37007.3|36987.3|37009.8|36989.8|36987.3|36967.3|69
1661450400000|2022-08-25 18:00:00|37004.9|36984.9|36976.9|36956.9|37007.3|36987.3|36969.5|36949.5|152
1661450700000|2022-08-25 18:05:00|36976.7|36956.7|36974.6|36954.6|36987|36967|36967|36947|19
1661451000000|2022-08-25 18:10:00|36977.1|36957.1|36969.9|36949.9|36984.5|36964.5|36969.9|36949.9|41
1661451300000|2022-08-25 18:15:00|36969.8|36949.8|36982.4|36962.4|36982.4|36962.4|36969.8|36949.8|42
1661451600000|2022-08-25 18:20:00|36982.3|36962.3|36979.9|36959.9|36987.3|36967.3|36972.5|36952.5|25
1661451900000|2022-08-25 18:25:00|36979.8|36959.8|36984.8|36964.8|36989.6|36969.6|36977.3|36957.3|29
1661452200000|2022-08-25 18:30:00|36987.3|36967.3|36972.8|36952.8|36989.6|36969.6|36967.8|36947.8|65
1661452500000|2022-08-25 18:35:00|36975.1|36955.1|36965.1|36945.1|36980.1|36960.1|36965.1|36945.1|25
1661452800000|2022-08-25 18:40:00|36967.5|36947.5|36952.5|36932.5|36967.5|36947.5|36949.8|36929.8|53
1661453100000|2022-08-25 18:45:00|36952.4|36932.4|36940.1|36920.1|36957.5|36937.5|36940.1|36920.1|96
1661453400000|2022-08-25 18:50:00|36942.5|36922.5|36937.5|36917.5|36944.9|36924.9|36937|36917|68
1661453700000|2022-08-25 18:55:00|36939.9|36919.9|36967.8|36947.8|36967.8|36947.8|36939.9|36919.9|55
1661454000000|2022-08-25 19:00:00|36967.5|36947.5|36957.8|36937.8|36967.5|36947.5|36952.5|36932.5|22
1661454300000|2022-08-25 19:05:00|36960.1|36940.1|36942.5|36922.5|36962.5|36942.5|36937.6|36917.6|62
1661454600000|2022-08-25 19:10:00|36942.6|36922.6|36952.6|36932.6|36952.6|36932.6|36937.3|36917.3|38
1661454900000|2022-08-25 19:15:00|36952.8|36932.8|36957.5|36937.5|36957.5|36937.5|36937.8|36917.8|12
1661455200000|2022-08-25 19:20:00|36955.1|36935.1|36955.3|36935.3|36960.1|36940.1|36952.6|36932.6|27
1661455500000|2022-08-25 19:25:00|36957.6|36937.6|36992.5|36972.5|36992.6|36972.6|36955.3|36935.3|60
1661455800000|2022-08-25 19:30:00|36995|36975|37002.3|36982.3|37002.4|36982.4|36975.1|36955.1|64
1661456100000|2022-08-25 19:35:00|36999.9|36979.9|37024.8|37004.8|37027.5|37007.5|36999.9|36979.9|26
1661456400000|2022-08-25 19:40:00|37024.9|37004.9|37012.4|36992.4|37024.9|37004.9|37012.4|36992.4|25
1661456700000|2022-08-25 19:45:00|37014.9|36994.9|37014.8|36994.8|37019.8|36999.8|37007.1|36987.1|44
1661457000000|2022-08-25 19:50:00|37012.3|36992.3|37007.3|36987.3|37014.9|36994.9|37004.9|36984.9|22
1661457300000|2022-08-25 19:55:00|37009.8|36989.8|37007.4|36987.4|37010|36990|36997.4|36977.4|63
1661457600000|2022-08-25 20:00:00|37009.8|36989.8|37002.3|36982.3|37009.9|36989.9|36997.3|36977.3|22
1661457900000|2022-08-25 20:05:00|36999.9|36979.9|36997.3|36977.3|36999.9|36979.9|36992.3|36972.3|25
1661458200000|2022-08-25 20:10:00|36999.6|36979.6|36999.5|36979.5|37004.4|36984.4|36996.9|36976.9|21
1661458500000|2022-08-25 20:15:00|37001.9|36981.9|37006.8|36986.8|37006.8|36986.8|36999.5|36979.5|27
1661458800000|2022-08-25 20:20:00|37006.6|36986.6|37004.4|36984.4|37009.3|36989.3|37001.8|36981.8|22
1661459100000|2022-08-25 20:25:00|37006.8|36986.8|36996.8|36976.8|37006.8|36986.8|36996.8|36976.8|32
1661459400000|2022-08-25 20:30:00|36994.4|36974.4|36996.8|36976.8|36996.8|36976.8|36989.4|36969.4|24
1661459700000|2022-08-25 20:35:00|36996.6|36976.6|36999.1|36979.1|36999.1|36979.1|36991.8|36971.8|44
1661460000000|2022-08-25 20:40:00|36999.4|36979.4|37009.4|36989.4|37016.6|36996.6|36999.4|36979.4|83
1661460300000|2022-08-25 20:45:00|37006.8|36986.8|37004.4|36984.4|37009.4|36989.4|37004.4|36984.4|24
1661460600000|2022-08-25 20:50:00|37004.5|36984.5|37006.9|36986.9|37009.4|36989.4|37004.4|36984.4|14
1661460900000|2022-08-25 20:55:00|37004.5|36984.5|37014.6|36994.6|37022.1|37002.1|37004.5|36984.5|46
1661464800000|2022-08-25 22:00:00|37005|36985|37006.9|36986.9|37021.9|37001.9|37001.9|36981.9|39
1661465100000|2022-08-25 22:05:00|37006.8|36986.8|36974.5|36954.5|37006.8|36986.8|36974.5|36954.5|48
1661465400000|2022-08-25 22:10:00|36976.9|36956.9|36966.9|36946.9|36977|36957|36966.8|36946.8|37
1661465700000|2022-08-25 22:15:00|36969.3|36949.3|36974.2|36954.2|36976.8|36956.8|36969.3|36949.3|7
1661466000000|2022-08-25 22:20:00|36974.3|36954.3|36974.2|36954.2|36979.2|36959.2|36974|36954|3
1661466300000|2022-08-25 22:25:00|36974.3|36954.3|36981.9|36961.9|36981.9|36961.9|36974.2|36954.2|11
1661466600000|2022-08-25 22:30:00|36981.8|36961.8|36974.5|36954.5|36981.8|36961.8|36974.4|36954.4|7
1661466900000|2022-08-25 22:35:00|36974.4|36954.4|36971.9|36951.9|36974.5|36954.5|36971.8|36951.8|2
1661467200000|2022-08-25 22:40:00|36969.4|36949.4|36966.8|36946.8|36971.9|36951.9|36964.3|36944.3|9
1661467500000|2022-08-25 22:45:00|36966.9|36946.9|36959.5|36939.5|36974.4|36954.4|36959.5|36939.5|9
1661467800000|2022-08-25 22:50:00|36959.6|36939.6|36966.9|36946.9|36969.4|36949.4|36959.6|36939.6|0
1661468100000|2022-08-25 22:55:00|36966.8|36946.8|36962|36942|36966.9|36946.9|36961.9|36941.9|3
1661468400000|2022-08-25 23:00:00|36961.9|36941.9|36954.5|36934.5|36964.3|36944.3|36954.5|36934.5|3
1661468700000|2022-08-25 23:05:00|36957|36937|36956.9|36936.9|36959.5|36939.5|36956.9|36936.9|13
1661469000000|2022-08-25 23:10:00|36959.4|36939.4|36954.6|36934.6|36961.9|36941.9|36952.1|36932.1|15
1661469300000|2022-08-25 23:15:00|36954.8|36934.8|36952|36932|36957.4|36937.4|36947|36927|19
1661469600000|2022-08-25 23:20:00|36952.1|36932.1|36959.5|36939.5|36962.1|36942.1|36952.1|36932.1|5
1661469900000|2022-08-25 23:25:00|36957|36937|36969.4|36949.4|36969.4|36949.4|36956.9|36936.9|8
1661470200000|2022-08-25 23:30:00|36969.3|36949.3|36957|36937|36969.3|36949.3|36954.3|36934.3|12
1661470500000|2022-08-25 23:35:00|36956.9|36936.9|36962|36942|36962|36942|36951.9|36931.9|10
1661470800000|2022-08-25 23:40:00|36964.4|36944.4|36969.5|36949.5|36972|36952|36964.4|36944.4|12
1661471100000|2022-08-25 23:45:00|36969.3|36949.3|36954.5|36934.5|36969.3|36949.3|36954.4|36934.4|7
1661471400000|2022-08-25 23:50:00|36956.9|36936.9|36957|36937|36957.2|36937.2|36954.5|36934.5|4
1661471700000|2022-08-25 23:55:00|36957.2|36937.2|36971.9|36951.9|36974.5|36954.5|36957.2|36937.2|19
1661472000000|2022-08-26 00:00:00|36971.8|36951.8|36972.2|36952.2|36989.8|36969.8|36964.4|36944.4|31
1661472300000|2022-08-26 00:05:00|36972.3|36952.3|36966.9|36946.9|36977.2|36957.2|36964.4|36944.4|8
1661472600000|2022-08-26 00:10:00|36966.8|36946.8|36962|36942|36971.7|36951.7|36954.3|36934.3|14
1661472900000|2022-08-26 00:15:00|36956.8|36936.8|36971.9|36951.9|36979.4|36959.4|36954.4|36934.4|27
1661473200000|2022-08-26 00:20:00|36974.3|36954.3|36984.8|36964.8|36984.8|36964.8|36971.9|36951.9|16
1661473500000|2022-08-26 00:25:00|36982.2|36962.2|36971.9|36951.9|36984.5|36964.5|36969.3|36949.3|15
1661473800000|2022-08-26 00:30:00|36974.4|36954.4|36979.3|36959.3|36984.4|36964.4|36974.4|36954.4|8
1661474100000|2022-08-26 00:35:00|36979.4|36959.4|36971.7|36951.7|36981.9|36961.9|36966.8|36946.8|9
1661474400000|2022-08-26 00:40:00|36969.3|36949.3|36984.3|36964.3|36991.9|36971.9|36969.2|36949.2|23
1661474700000|2022-08-26 00:45:00|36984.1|36964.1|36984.3|36964.3|36989.2|36969.2|36974.2|36954.2|8
1661475000000|2022-08-26 00:50:00|36984.4|36964.4|36961.6|36941.6|36984.4|36964.4|36956.5|36936.5|23
1661475300000|2022-08-26 00:55:00|36966.2|36946.2|36981.7|36961.7|36981.7|36961.7|36961.5|36941.5|19
1661475600000|2022-08-26 01:00:00|36981.6|36961.6|36997.3|36977.3|37037|37017|36971.7|36951.7|185
1661475900000|2022-08-26 01:05:00|36994.5|36974.5|37059.7|37039.7|37067.4|37047.4|36974.8|36954.8|157
1661476200000|2022-08-26 01:10:00|37062.2|37042.2|37077.4|37057.4|37122|37102|37051.8|37031.8|217
1661476500000|2022-08-26 01:15:00|37079.8|37059.8|37079.5|37059.5|37129.7|37109.7|37077|37057|174
1661476800000|2022-08-26 01:20:00|37077|37057|37154.4|37134.4|37174.7|37154.7|37072.2|37052.2|197
1661477100000|2022-08-26 01:25:00|37154.5|37134.5|37160|37140|37184.9|37164.9|37154.5|37134.5|106
1661477400000|2022-08-26 01:30:00|37164.9|37144.9|37140.1|37120.1|37195|37175|37137.8|37117.8|169
1661477700000|2022-08-26 01:35:00|37137.5|37117.5|37130.1|37110.1|37165.3|37145.3|37117.7|37097.7|129
1661478000000|2022-08-26 01:40:00|37135.1|37115.1|37103.1|37083.1|37150.1|37130.1|37098.2|37078.2|116
1661478300000|2022-08-26 01:45:00|37103.2|37083.2|37148.5|37128.5|37165.9|37145.9|37103.2|37083.2|106
1661478600000|2022-08-26 01:50:00|37146.1|37126.1|37161|37141|37165.9|37145.9|37113.3|37093.3|77
1661478900000|2022-08-26 01:55:00|37163.4|37143.4|37201.1|37181.1|37218.3|37198.3|37156.1|37136.1|167
1661479200000|2022-08-26 02:00:00|37203.5|37183.5|37176|37156|37206.1|37186.1|37165.9|37145.9|106
1661479500000|2022-08-26 02:05:00|37175.9|37155.9|37186.3|37166.3|37191|37171|37168.5|37148.5|71
1661479800000|2022-08-26 02:10:00|37186.4|37166.4|37198.9|37178.9|37208.9|37188.9|37181.3|37161.3|107
1661480100000|2022-08-26 02:15:00|37199|37179|37211.5|37191.5|37226.4|37206.4|37199|37179|112
1661480400000|2022-08-26 02:20:00|37211.6|37191.6|37231.6|37211.6|37251.4|37231.4|37206.4|37186.4|167
1661480700000|2022-08-26 02:25:00|37231.5|37211.5|37221.1|37201.1|37231.5|37211.5|37216.4|37196.4|42
1661481000000|2022-08-26 02:30:00|37218.8|37198.8|37181.5|37161.5|37226.6|37206.6|37181.5|37161.5|163
1661481300000|2022-08-26 02:35:00|37179|37159|37176.6|37156.6|37196.6|37176.6|37171.4|37151.4|99
1661481600000|2022-08-26 02:40:00|37176.7|37156.7|37189.2|37169.2|37191.5|37171.5|37168.6|37148.6|95
1661481900000|2022-08-26 02:45:00|37189.3|37169.3|37149|37129|37191.5|37171.5|37131.2|37111.2|93
1661482200000|2022-08-26 02:50:00|37148.9|37128.9|37121.6|37101.6|37161.2|37141.2|37118.9|37098.9|70
1661482500000|2022-08-26 02:55:00|37124|37104|37089.3|37069.3|37129|37109|37086.7|37066.7|103
1661482800000|2022-08-26 03:00:00|37089.1|37069.1|37076.2|37056.2|37116.5|37096.5|37076.1|37056.1|116
1661483100000|2022-08-26 03:05:00|37076.1|37056.1|37071.1|37051.1|37086.1|37066.1|37046.4|37026.4|67
1661483400000|2022-08-26 03:10:00|37068.7|37048.7|37106.1|37086.1|37108.7|37088.7|37061.5|37041.5|71
1661483700000|2022-08-26 03:15:00|37106.2|37086.2|37091.2|37071.2|37109|37089|37081.1|37061.1|54
1661484000000|2022-08-26 03:20:00|37091.3|37071.3|37136.5|37116.5|37143.8|37123.8|37091.3|37071.3|93
1661484300000|2022-08-26 03:25:00|37136.6|37116.6|37149|37129|37171.5|37151.5|37136.5|37116.5|86
1661484600000|2022-08-26 03:30:00|37151.5|37131.5|37128.8|37108.8|37151.5|37131.5|37121.3|37101.3|44
1661484900000|2022-08-26 03:35:00|37126.3|37106.3|37136.2|37116.2|37138.8|37118.8|37126.3|37106.3|21
1661485200000|2022-08-26 03:40:00|37138.7|37118.7|37133.8|37113.8|37138.8|37118.8|37131.1|37111.1|22
1661485500000|2022-08-26 03:45:00|37133.7|37113.7|37148.9|37128.9|37151.4|37131.4|37133.7|37113.7|25
1661485800000|2022-08-26 03:50:00|37151.4|37131.4|37148.9|37128.9|37156.4|37136.4|37143.9|37123.9|16
1661486100000|2022-08-26 03:55:00|37151.4|37131.4|37151.4|37131.4|37156.4|37136.4|37148.9|37128.9|4
1661486400000|2022-08-26 04:00:00|37148.9|37128.9|37151.3|37131.3|37158.7|37138.7|37143.8|37123.8|15
1661486700000|2022-08-26 04:05:00|37153.7|37133.7|37148.3|37128.3|37158.6|37138.6|37148.3|37128.3|16
1661487000000|2022-08-26 04:10:00|37150.8|37130.8|37146.2|37126.2|37153.6|37133.6|37145.8|37125.8|19
1661487300000|2022-08-26 04:15:00|37143.8|37123.8|37133.2|37113.2|37148.4|37128.4|37132.9|37112.9|27
1661487600000|2022-08-26 04:20:00|37135.6|37115.6|37145.9|37125.9|37150.9|37130.9|37135.6|37115.6|16
1661487900000|2022-08-26 04:25:00|37146|37126|37153.7|37133.7|37156.2|37136.2|37146|37126|12
1661488200000|2022-08-26 04:30:00|37153.8|37133.8|37171.2|37151.2|37171.2|37151.2|37153.8|37133.8|20
1661488500000|2022-08-26 04:35:00|37173.6|37153.6|37176.2|37156.2|37183.6|37163.6|37173.6|37153.6|33
1661488800000|2022-08-26 04:40:00|37173.7|37153.7|37181|37161|37181.1|37161.1|37171.2|37151.2|19
1661489100000|2022-08-26 04:45:00|37181.1|37161.1|37185.9|37165.9|37190.9|37170.9|37181|37161|5
1661489400000|2022-08-26 04:50:00|37183.5|37163.5|37175.6|37155.6|37186|37166|37175.6|37155.6|8
1661489700000|2022-08-26 04:55:00|37173.2|37153.2|37155.2|37135.2|37173.2|37153.2|37150.3|37130.3|28
1661490000000|2022-08-26 05:00:00|37155.3|37135.3|37130.2|37110.2|37160.3|37140.3|37130.2|37110.2|42
1661490300000|2022-08-26 05:05:00|37127.8|37107.8|37130.3|37110.3|37143|37123|37125.3|37105.3|32
1661490600000|2022-08-26 05:10:00|37127.8|37107.8|37108|37088|37128|37108|37108|37088|23
1661490900000|2022-08-26 05:15:00|37105.7|37085.7|37090.9|37070.9|37107.9|37087.9|37090.8|37070.8|37
1661491200000|2022-08-26 05:20:00|37090.8|37070.8|37105.8|37085.8|37120.8|37100.8|37090.8|37070.8|25
1661491500000|2022-08-26 05:25:00|37105.9|37085.9|37123.5|37103.5|37126|37106|37105.9|37085.9|27
1661491800000|2022-08-26 05:30:00|37121|37101|37080.4|37060.4|37121|37101|37060.3|37040.3|141
1661492100000|2022-08-26 05:35:00|37080.3|37060.3|37085.7|37065.7|37115.4|37095.4|37065.7|37045.7|53
1661492400000|2022-08-26 05:40:00|37085.5|37065.5|37123.4|37103.4|37126.1|37106.1|37085.5|37065.5|70
1661492700000|2022-08-26 05:45:00|37121|37101|37105.9|37085.9|37128.5|37108.5|37095.9|37075.9|62
1661493000000|2022-08-26 05:50:00|37106|37086|37083.4|37063.4|37113.5|37093.5|37083.4|37063.4|35
1661493300000|2022-08-26 05:55:00|37085.8|37065.8|37120.3|37100.3|37120.4|37100.4|37073.3|37053.3|44
1661493600000|2022-08-26 06:00:00|37117.8|37097.8|37112.9|37092.9|37117.9|37097.9|37102.6|37082.6|46
1661493900000|2022-08-26 06:05:00|37112.8|37092.8|37120.2|37100.2|37125.4|37105.4|37087.6|37067.6|61
1661494200000|2022-08-26 06:10:00|37122.6|37102.6|37130.4|37110.4|37155.3|37135.3|37115.3|37095.3|80
1661494500000|2022-08-26 06:15:00|37130.3|37110.3|37142.6|37122.6|37150.1|37130.1|37125.3|37105.3|46
1661494800000|2022-08-26 06:20:00|37142.7|37122.7|37140.1|37120.1|37160|37140|37127.6|37107.6|50
1661495100000|2022-08-26 06:25:00|37142.6|37122.6|37122.6|37102.6|37147.7|37127.7|37105.1|37085.1|56
1661495400000|2022-08-26 06:30:00|37120.2|37100.2|37135.6|37115.6|37140.6|37120.6|37112.6|37092.6|62
1661495700000|2022-08-26 06:35:00|37138.1|37118.1|37115.5|37095.5|37150.8|37130.8|37113.1|37093.1|78
1661496000000|2022-08-26 06:40:00|37118|37098|37143.7|37123.7|37148.8|37128.8|37117.8|37097.8|119
1661496300000|2022-08-26 06:45:00|37141.2|37121.2|37173.8|37153.8|37181.2|37161.2|37141.1|37121.1|145
1661496600000|2022-08-26 06:50:00|37176.2|37156.2|37180.9|37160.9|37191|37171|37123.7|37103.7|125
1661496900000|2022-08-26 06:55:00|37181|37161|37230.9|37210.9|37233.4|37213.4|37166|37146|115
1661497200000|2022-08-26 07:00:00|37233.5|37213.5|37198.5|37178.5|37248.6|37228.6|37175.6|37155.6|133
1661497500000|2022-08-26 07:05:00|37198.4|37178.4|37268.7|37248.7|37315.4|37295.4|37195.9|37175.9|132
1661497800000|2022-08-26 07:10:00|37268.8|37248.8|37264|37244|37284|37264|37246.5|37226.5|165
1661498100000|2022-08-26 07:15:00|37264.1|37244.1|37246.5|37226.5|37271.5|37251.5|37241.4|37221.4|122
1661498400000|2022-08-26 07:20:00|37249|37229|37235.8|37215.8|37256.4|37236.4|37221.1|37201.1|106
1661498700000|2022-08-26 07:25:00|37235.7|37215.7|37258.3|37238.3|37258.6|37238.6|37230.8|37210.8|50
1661499000000|2022-08-26 07:30:00|37256.1|37236.1|37217.3|37197.3|37258.4|37238.4|37202.2|37182.2|363
1661499300000|2022-08-26 07:35:00|37217.4|37197.4|37205|37185|37217.4|37197.4|37197.4|37177.4|90
1661499600000|2022-08-26 07:40:00|37204.9|37184.9|37177.4|37157.4|37215|37195|37159.8|37139.8|114
1661499900000|2022-08-26 07:45:00|37177.3|37157.3|37205.1|37185.1|37205.1|37185.1|37172.6|37152.6|45
1661500200000|2022-08-26 07:50:00|37207.5|37187.5|37207.3|37187.3|37214.9|37194.9|37192.3|37172.3|52
1661500500000|2022-08-26 07:55:00|37209.8|37189.8|37209.8|37189.8|37227.2|37207.2|37207.3|37187.3|39
1661500800000|2022-08-26 08:00:00|37209.6|37189.6|37169.4|37149.4|37229.7|37209.7|37164.6|37144.6|181
1661501100000|2022-08-26 08:05:00|37166.8|37146.8|37122|37102|37179.5|37159.5|37117|37097|145
1661501400000|2022-08-26 08:10:00|37121.9|37101.9|37126.8|37106.8|37126.9|37106.9|37104.2|37084.2|140
1661501700000|2022-08-26 08:15:00|37129.3|37109.3|37149.5|37129.5|37152|37132|37129.2|37109.2|210
1661502000000|2022-08-26 08:20:00|37151.9|37131.9|37144.5|37124.5|37162|37142|37132|37112|66
1661502300000|2022-08-26 08:25:00|37147|37127|37137|37117|37149.4|37129.4|37104.4|37084.4|78
1661502600000|2022-08-26 08:30:00|37136.9|37116.9|37179.6|37159.6|37184.6|37164.6|37124.6|37104.6|109
1661502900000|2022-08-26 08:35:00|37179.7|37159.7|37177|37157|37197|37177|37164.5|37144.5|79
1661503200000|2022-08-26 08:40:00|37179.6|37159.6|37189.5|37169.5|37189.5|37169.5|37162|37142|88
1661503500000|2022-08-26 08:45:00|37187|37167|37239.6|37219.6|37242.2|37222.2|37179.7|37159.7|148
1661503800000|2022-08-26 08:50:00|37239.8|37219.8|37224.6|37204.6|37244.7|37224.7|37219.7|37199.7|90
1661504100000|2022-08-26 08:55:00|37224.7|37204.7|37224.5|37204.5|37229.4|37209.4|37197.1|37177.1|56
1661504400000|2022-08-26 09:00:00|37227|37207|37234.8|37214.8|37244.6|37224.6|37222.1|37202.1|49
1661504700000|2022-08-26 09:05:00|37234.6|37214.6|37272.3|37252.3|37289.7|37269.7|37229.7|37209.7|193
1661505000000|2022-08-26 09:10:00|37269.8|37249.8|37257.3|37237.3|37282.3|37262.3|37254.7|37234.7|83
1661505300000|2022-08-26 09:15:00|37259.7|37239.7|37269.7|37249.7|37277.2|37257.2|37254.8|37234.8|42
1661505600000|2022-08-26 09:20:00|37269.6|37249.6|37420.2|37400.2|37437.6|37417.6|37262.2|37242.2|245
1661505900000|2022-08-26 09:25:00|37425.1|37405.1|37453.2|37433.2|37468.1|37448.1|37417.8|37397.8|217
1661506200000|2022-08-26 09:30:00|37455.6|37435.6|37447.7|37427.7|37465.6|37445.6|37417.9|37397.9|115
1661506500000|2022-08-26 09:35:00|37445.3|37425.3|37472.8|37452.8|37475.3|37455.3|37432.9|37412.9|60
1661506800000|2022-08-26 09:40:00|37470.4|37450.4|37505.7|37485.7|37540.6|37520.6|37467.8|37447.8|219
1661507100000|2022-08-26 09:45:00|37505.6|37485.6|37485.8|37465.8|37523|37503|37485.4|37465.4|130
1661507400000|2022-08-26 09:50:00|37485.6|37465.6|37510.4|37490.4|37510.6|37490.6|37470.5|37450.5|121
1661507700000|2022-08-26 09:55:00|37508|37488|37530.4|37510.4|37532.9|37512.9|37505.4|37485.4|74
1661508000000|2022-08-26 10:00:00|37532.8|37512.8|37692.9|37672.9|37725.5|37705.5|37530.6|37510.6|388
1661508300000|2022-08-26 10:05:00|37692.8|37672.8|37618.2|37598.2|37692.9|37672.9|37613.1|37593.1|186
1661508600000|2022-08-26 10:10:00|37610.6|37590.6|37650.4|37630.4|37650.4|37630.4|37587.9|37567.9|117
1661508900000|2022-08-26 10:15:00|37652.8|37632.8|37682.7|37662.7|37695.3|37675.3|37647.7|37627.7|112
1661509200000|2022-08-26 10:20:00|37682.8|37662.8|37755.4|37735.4|37755.4|37735.4|37680.3|37660.3|205
1661509500000|2022-08-26 10:25:00|37755.3|37735.3|37707.9|37687.9|37757.8|37737.8|37705.5|37685.5|130
1661509800000|2022-08-26 10:30:00|37708|37688|37707.8|37687.8|37710.4|37690.4|37672.9|37652.9|57
1661510100000|2022-08-26 10:35:00|37705.2|37685.2|37710.2|37690.2|37717.8|37697.8|37687.8|37667.8|59
1661510400000|2022-08-26 10:40:00|37712.7|37692.7|37705.3|37685.3|37725.4|37705.4|37697.9|37677.9|76
1661510700000|2022-08-26 10:45:00|37705.4|37685.4|37683|37663|37720.4|37700.4|37672.9|37652.9|139
1661511000000|2022-08-26 10:50:00|37685.4|37665.4|37687.9|37667.9|37690.4|37670.4|37668.1|37648.1|72
1661511300000|2022-08-26 10:55:00|37688|37668|37690.3|37670.3|37712.8|37692.8|37677.8|37657.8|107
1661511600000|2022-08-26 11:00:00|37690.4|37670.4|37655.2|37635.2|37707.8|37687.8|37650.2|37630.2|176
1661511900000|2022-08-26 11:05:00|37655.3|37635.3|37675.5|37655.5|37688|37668|37642.8|37622.8|114
1661512200000|2022-08-26 11:10:00|37675.4|37655.4|37657.9|37637.9|37680.4|37660.4|37647.9|37627.9|110
1661512500000|2022-08-26 11:15:00|37650.3|37630.3|37672.9|37652.9|37675.4|37655.4|37647.8|37627.8|87
1661512800000|2022-08-26 11:20:00|37672.8|37652.8|37675.3|37655.3|37677.8|37657.8|37655.4|37635.4|85
1661513100000|2022-08-26 11:25:00|37675.4|37655.4|37640|37620|37680.3|37660.3|37635|37615|141
1661513400000|2022-08-26 11:30:00|37640.2|37620.2|37682.5|37662.5|37685.3|37665.3|37620.1|37600.1|229
1661513700000|2022-08-26 11:35:00|37682.6|37662.6|37685.4|37665.4|37697.8|37677.8|37677.4|37657.4|188
1661514000000|2022-08-26 11:40:00|37685.5|37665.5|37645.4|37625.4|37687.8|37667.8|37642.8|37622.8|103
1661514300000|2022-08-26 11:45:00|37647.8|37627.8|37645.3|37625.3|37652.8|37632.8|37630.2|37610.2|101
1661514600000|2022-08-26 11:50:00|37645.2|37625.2|37665.3|37645.3|37665.3|37645.3|37627.6|37607.6|129
1661514900000|2022-08-26 11:55:00|37665.4|37645.4|37665.3|37645.3|37672.8|37652.8|37647.8|37627.8|84
1661515200000|2022-08-26 12:00:00|37665.2|37645.2|37670.2|37650.2|37708|37688|37650.3|37630.3|326
1661515500000|2022-08-26 12:05:00|37672.6|37652.6|37697.8|37677.8|37725.3|37705.3|37670.3|37650.3|159
1661515800000|2022-08-26 12:10:00|37702.8|37682.8|37752.8|37732.8|37760.2|37740.2|37702.8|37682.8|245
1661516100000|2022-08-26 12:15:00|37752.9|37732.9|37732.8|37712.8|37777.8|37757.8|37717.7|37697.7|204
1661516400000|2022-08-26 12:20:00|37730.4|37710.4|37697.7|37677.7|37740.3|37720.3|37682.7|37662.7|144
1661516700000|2022-08-26 12:25:00|37697.6|37677.6|37667.4|37647.4|37697.7|37677.7|37665.1|37645.1|203
1661517000000|2022-08-26 12:30:00|37665|37645|37707.6|37687.6|37732.6|37712.6|37644.9|37624.9|684
1661517300000|2022-08-26 12:35:00|37707.5|37687.5|37670.2|37650.2|37707.5|37687.5|37655.1|37635.1|224
1661517600000|2022-08-26 12:40:00|37672.6|37652.6|37619.8|37599.8|37675.1|37655.1|37619.8|37599.8|242
1661517900000|2022-08-26 12:45:00|37622.3|37602.3|37674.8|37654.8|37674.8|37654.8|37617.4|37597.4|253
1661518200000|2022-08-26 12:50:00|37677.4|37657.4|37644.8|37624.8|37685|37665|37642.4|37622.4|255
1661518500000|2022-08-26 12:55:00|37647.3|37627.3|37635|37615|37680|37660|37630|37610|354
1661518800000|2022-08-26 13:00:00|37632.5|37612.5|37680|37660|37704.9|37684.9|37582.3|37562.3|801
1661519100000|2022-08-26 13:05:00|37685|37665|37719.8|37699.8|37729.9|37709.9|37685|37665|577
1661519400000|2022-08-26 13:10:00|37717.3|37697.3|37797.8|37777.8|37804.8|37784.8|37714.9|37694.9|688
1661519700000|2022-08-26 13:15:00|37797.7|37777.7|37802.3|37782.3|37839.8|37819.8|37765|37745|382
1661520000000|2022-08-26 13:20:00|37797.4|37777.4|37757.1|37737.1|37799.9|37779.9|37744.8|37724.8|234
1661520300000|2022-08-26 13:25:00|37749.7|37729.7|37759.7|37739.7|37811.9|37791.9|37747.2|37727.2|546
1661520600000|2022-08-26 13:30:00|37759.8|37739.8|37745|37725|37804.7|37784.7|37742.2|37722.2|339
1661520900000|2022-08-26 13:35:00|37744.9|37724.9|37694.4|37674.4|37747.5|37727.5|37649.5|37629.5|512
1661521200000|2022-08-26 13:40:00|37696.8|37676.8|37571.8|37551.8|37729.6|37709.6|37556.9|37536.9|426
1661521500000|2022-08-26 13:45:00|37569.4|37549.4|37546.7|37526.7|37611.7|37591.7|37534.2|37514.2|434
1661521800000|2022-08-26 13:50:00|37546.8|37526.8|37561.8|37541.8|37569.5|37549.5|37521.9|37501.9|260
1661522100000|2022-08-26 13:55:00|37564.2|37544.2|37559.2|37539.2|37594.3|37574.3|37554.3|37534.3|229
1661522400000|2022-08-26 14:00:00|37559.3|37539.3|37324.3|37304.3|37559.4|37539.4|37276.6|37256.6|1200
1661522700000|2022-08-26 14:05:00|37326.8|37306.8|37631.9|37611.9|37634.4|37614.4|37294.3|37274.3|822
1661523000000|2022-08-26 14:10:00|37629.4|37609.4|37649.7|37629.7|37691.8|37671.8|37589.3|37569.3|1053
1661523300000|2022-08-26 14:15:00|37649.6|37629.6|37642.5|37622.5|37687.1|37667.1|37614.9|37594.9|543
1661523600000|2022-08-26 14:20:00|37645|37625|37482.4|37462.4|37652.6|37632.6|37457.4|37437.4|665
1661523900000|2022-08-26 14:25:00|37484.8|37464.8|37361.8|37341.8|37484.8|37464.8|37342|37322|633
1661524200000|2022-08-26 14:30:00|37361.9|37341.9|37287|37267|37361.9|37341.9|37242.1|37222.1|547
1661524500000|2022-08-26 14:35:00|37284.5|37264.5|37094.8|37074.8|37287|37267|37077.2|37057.2|732
1661524800000|2022-08-26 14:40:00|37094.7|37074.7|37067.3|37047.3|37122.2|37102.2|36989.8|36969.8|508
1661525100000|2022-08-26 14:45:00|37067.2|37047.2|37112.3|37092.3|37122.3|37102.3|37022.2|37002.2|620
1661525400000|2022-08-26 14:50:00|37107.3|37087.3|37119.5|37099.5|37149.9|37129.9|37077.3|37057.3|662
1661525700000|2022-08-26 14:55:00|37117|37097|37174.3|37154.3|37192.1|37172.1|37076.8|37056.8|617
1661526000000|2022-08-26 15:00:00|37174.2|37154.2|37089.5|37069.5|37174.2|37154.2|37079.4|37059.4|423
1661526300000|2022-08-26 15:05:00|37087.1|37067.1|37061.9|37041.9|37127|37107|37049.4|37029.4|197
1661526600000|2022-08-26 15:10:00|37059.3|37039.3|37061.8|37041.8|37061.9|37041.9|36981.7|36961.7|345
1661526900000|2022-08-26 15:15:00|37061.9|37041.9|37051.3|37031.3|37062|37042|37018.9|36998.9|595
1661527200000|2022-08-26 15:20:00|37051.2|37031.2|37044|37024|37059.1|37039.1|36983.9|36963.9|345
1661527500000|2022-08-26 15:25:00|37043.9|37023.9|37028.9|37008.9|37054|37034|37006.5|36986.5|284
1661527800000|2022-08-26 15:30:00|37029|37009|36996|36976|37033.8|37013.8|36986.2|36966.2|297
1661528100000|2022-08-26 15:35:00|36993.6|36973.6|37048.8|37028.8|37053.8|37033.8|36978.5|36958.5|280
1661528400000|2022-08-26 15:40:00|37046.4|37026.4|36998.8|36978.8|37073.9|37053.9|36978.9|36958.9|211
1661528700000|2022-08-26 15:45:00|36996.3|36976.3|37048.9|37028.9|37056.5|37036.5|36983.8|36963.8|286
1661529000000|2022-08-26 15:50:00|37049|37029|37074.3|37054.3|37096.8|37076.8|37036.4|37016.4|145
1661529300000|2022-08-26 15:55:00|37076.9|37056.9|37064|37044|37079.3|37059.3|37039.1|37019.1|172
1661529600000|2022-08-26 16:00:00|37066.6|37046.6|36998.9|36978.9|37069|37049|36998.9|36978.9|163
1661529900000|2022-08-26 16:05:00|37001.5|36981.5|37036.8|37016.8|37036.8|37016.8|36994.3|36974.3|145
1661530200000|2022-08-26 16:10:00|37034.3|37014.3|37034.3|37014.3|37039.3|37019.3|37006.5|36986.5|131
1661530500000|2022-08-26 16:15:00|37034.2|37014.2|36956.4|36936.4|37034.2|37014.2|36934|36914|218
1661530800000|2022-08-26 16:20:00|36951.5|36931.5|36929|36909|36953.9|36933.9|36906.7|36886.7|151
1661531100000|2022-08-26 16:25:00|36928.9|36908.9|36914|36894|36936.4|36916.4|36901.6|36881.6|143
1661531400000|2022-08-26 16:30:00|36913.9|36893.9|36881.4|36861.4|36913.9|36893.9|36869.2|36849.2|159
1661531700000|2022-08-26 16:35:00|36881.3|36861.3|36941.6|36921.6|36944.2|36924.2|36878.8|36858.8|233
1661532000000|2022-08-26 16:40:00|36939|36919|36904.5|36884.5|36954.3|36934.3|36896.4|36876.4|252
1661532300000|2022-08-26 16:45:00|36904.4|36884.4|36947.1|36927.1|36949.6|36929.6|36891.9|36871.9|190
1661532600000|2022-08-26 16:50:00|36947.2|36927.2|36932.1|36912.1|36949.6|36929.6|36912.1|36892.1|197
1661532900000|2022-08-26 16:55:00|36934.5|36914.5|36967.9|36947.9|36988|36968|36929.5|36909.5|1449
1661533200000|2022-08-26 17:00:00|36968|36948|36955|36935|36980.2|36960.2|36940.3|36920.3|270
1661533500000|2022-08-26 17:05:00|36952.6|36932.6|36925.1|36905.1|36959.9|36939.9|36925.1|36905.1|45
1661533800000|2022-08-26 17:10:00|36925.2|36905.2|36937.4|36917.4|36939.9|36919.9|36917.3|36897.3|54
1661534100000|2022-08-26 17:15:00|36937.2|36917.2|36920|36900|36949.8|36929.8|36919.7|36899.7|39
1661534400000|2022-08-26 17:20:00|36919.9|36899.9|36937.7|36917.7|36937.7|36917.7|36912.3|36892.3|69
1661534700000|2022-08-26 17:25:00|36940.2|36920.2|36932.6|36912.6|36950.2|36930.2|36925.2|36905.2|35
1661535000000|2022-08-26 17:30:00|36932.5|36912.5|36937.6|36917.6|36940|36920|36915.2|36895.2|18
1661535300000|2022-08-26 17:35:00|36937.5|36917.5|36945|36925|36952.4|36932.4|36932.7|36912.7|48
1661535600000|2022-08-26 17:40:00|36944.8|36924.8|36947.5|36927.5|36947.6|36927.6|36932.3|36912.3|40
1661535900000|2022-08-26 17:45:00|36947.4|36927.4|36947.6|36927.6|36955.1|36935.1|36937.4|36917.4|52
1661536200000|2022-08-26 17:50:00|36950.1|36930.1|36925.1|36905.1|36950.1|36930.1|36922.5|36902.5|19
1661536500000|2022-08-26 17:55:00|36922.5|36902.5|36920.2|36900.2|36927.6|36907.6|36912.6|36892.6|52
1661536800000|2022-08-26 18:00:00|36922.7|36902.7|36915.4|36895.4|36932.8|36912.8|36910.3|36890.3|21
1661537100000|2022-08-26 18:05:00|36915.3|36895.3|36885.3|36865.3|36917.9|36897.9|36882.7|36862.7|40
1661537400000|2022-08-26 18:10:00|36885.2|36865.2|36892.7|36872.7|36897.7|36877.7|36877.8|36857.8|35
1661537700000|2022-08-26 18:15:00|36892.8|36872.8|36867.5|36847.5|36895.2|36875.2|36850|36830|38
1661538000000|2022-08-26 18:20:00|36869.9|36849.9|36889.9|36869.9|36905|36885|36867.5|36847.5|28
1661538300000|2022-08-26 18:25:00|36890|36870|36897.7|36877.7|36905.2|36885.2|36877.6|36857.6|136
1661538600000|2022-08-26 18:30:00|36895.3|36875.3|36867.6|36847.6|36897.7|36877.7|36857.7|36837.7|96
1661538900000|2022-08-26 18:35:00|36870|36850|36867.6|36847.6|36880.2|36860.2|36859.9|36839.9|31
1661539200000|2022-08-26 18:40:00|36870.1|36850.1|36865.3|36845.3|36877.4|36857.4|36857.8|36837.8|63
1661539500000|2022-08-26 18:45:00|36862.9|36842.9|36850.2|36830.2|36872.8|36852.8|36845.2|36825.2|26
1661539800000|2022-08-26 18:50:00|36852.7|36832.7|36837.2|36817.2|36857.6|36837.6|36837.2|36817.2|36
1661540100000|2022-08-26 18:55:00|36837.3|36817.3|36844.7|36824.7|36844.8|36824.8|36832.2|36812.2|42
1661540400000|2022-08-26 19:00:00|36842.2|36822.2|36866.9|36846.9|36871.8|36851.8|36842|36822|78
1661540700000|2022-08-26 19:05:00|36866.8|36846.8|36859.4|36839.4|36869.5|36849.5|36856.9|36836.9|26
1661541000000|2022-08-26 19:10:00|36859.5|36839.5|36856.8|36836.8|36861.9|36841.9|36844.4|36824.4|26
1661541300000|2022-08-26 19:15:00|36854.4|36834.4|36879.4|36859.4|36884.3|36864.3|36854.3|36834.3|26
1661541600000|2022-08-26 19:20:00|36879.3|36859.3|36852.2|36832.2|36881.9|36861.9|36844.7|36824.7|21
1661541900000|2022-08-26 19:25:00|36852.1|36832.1|36871.8|36851.8|36871.9|36851.9|36847.1|36827.1|35
1661542200000|2022-08-26 19:30:00|36869.4|36849.4|36869.2|36849.2|36879.2|36859.2|36864.2|36844.2|20
1661542500000|2022-08-26 19:35:00|36869.1|36849.1|36889.3|36869.3|36891.8|36871.8|36861.7|36841.7|28
1661542800000|2022-08-26 19:40:00|36889.2|36869.2|36876.7|36856.7|36896.7|36876.7|36871.7|36851.7|23
1661543100000|2022-08-26 19:45:00|36874.2|36854.2|36889.3|36869.3|36889.3|36869.3|36874.2|36854.2|30
1661543400000|2022-08-26 19:50:00|36891.7|36871.7|36879.2|36859.2|36901.7|36881.7|36876.7|36856.7|16
1661543700000|2022-08-26 19:55:00|36876.7|36856.7|36874.3|36854.3|36891.8|36871.8|36874.3|36854.3|28
1661544000000|2022-08-26 20:00:00|36874.4|36854.4|36866.7|36846.7|36877.1|36857.1|36861.8|36841.8|22
1661544300000|2022-08-26 20:05:00|36866.9|36846.9|36861.8|36841.8|36869.2|36849.2|36861.8|36841.8|6
1661544600000|2022-08-26 20:10:00|36861.7|36841.7|36864.4|36844.4|36866.7|36846.7|36861.7|36841.7|11
1661544900000|2022-08-26 20:15:00|36861.8|36841.8|36851.8|36831.8|36864.3|36844.3|36846.8|36826.8|11
1661545200000|2022-08-26 20:20:00|36851.6|36831.6|36854.6|36834.6|36857.1|36837.1|36846.8|36826.8|15
1661545500000|2022-08-26 20:25:00|36857.3|36837.3|36862.3|36842.3|36862.3|36842.3|36852.1|36832.1|17
1661545800000|2022-08-26 20:30:00|36862.2|36842.2|36852.4|36832.4|36862.3|36842.3|36852.3|36832.3|29
1661546100000|2022-08-26 20:35:00|36854.8|36834.8|36837.3|36817.3|36854.8|36834.8|36837.3|36817.3|12
1661546400000|2022-08-26 20:40:00|36839.8|36819.8|36839.7|36819.7|36839.8|36819.8|36839.7|36819.7|2
1661546700000|2022-08-26 20:45:00|36839.6|36819.6|36837.3|36817.3|36839.7|36819.7|36834.8|36814.8|30
1661547000000|2022-08-26 20:50:00|36834.8|36814.8|36837.4|36817.4|36839.8|36819.8|36827.5|36807.5|31
1661547300000|2022-08-26 20:55:00|36837.3|36817.3|36967.4|36947.4|36972.3|36952.3|36834.9|36814.9|192
1661724000000|2022-08-28 22:00:00|37015|36995|36795|36775|37020|37000|36785|36765|257
1661724300000|2022-08-28 22:05:00|36787.5|36767.5|36777.5|36757.5|36787.5|36767.5|36722.5|36702.5|100
1661724600000|2022-08-28 22:10:00|36782.5|36762.5|36770|36750|36790|36770|36755|36735|32
1661724900000|2022-08-28 22:15:00|36757.5|36737.5|36765|36745|36767.5|36747.5|36735|36715|46
1661725200000|2022-08-28 22:20:00|36752.5|36732.5|36725|36705|36755|36735|36720|36700|47
1661725500000|2022-08-28 22:25:00|36722.5|36702.5|36732.5|36712.5|36755|36735|36720|36700|50
1661725800000|2022-08-28 22:30:00|36727.5|36707.5|36702.5|36682.5|36727.5|36707.5|36700|36680|65
1661726100000|2022-08-28 22:35:00|36705|36685|36640|36620|36712.5|36692.5|36630|36610|55
1661726400000|2022-08-28 22:40:00|36642.5|36622.5|36607.5|36587.5|36642.5|36622.5|36607.5|36587.5|110
1661726700000|2022-08-28 22:45:00|36612.5|36592.5|36575|36555|36612.5|36592.5|36565|36545|62
1661727000000|2022-08-28 22:50:00|36577.5|36557.5|36552.5|36532.5|36577.5|36557.5|36545|36525|65
1661727300000|2022-08-28 22:55:00|36550|36530|36575|36555|36595|36575|36550|36530|49
1661727600000|2022-08-28 23:00:00|36572.5|36552.5|36555|36535|36585|36565|36547.5|36527.5|49
1661727900000|2022-08-28 23:05:00|36557.5|36537.5|36557.5|36537.5|36562.5|36542.5|36552.5|36532.5|67
1661728200000|2022-08-28 23:10:00|36560|36540|36505|36485|36560|36540|36505|36485|121
1661728500000|2022-08-28 23:15:00|36502.5|36482.5|36505|36485|36555|36535|36500|36480|42
1661728800000|2022-08-28 23:20:00|36507.5|36487.5|36530|36510|36542.5|36522.5|36507.5|36487.5|22
1661729100000|2022-08-28 23:25:00|36527.5|36507.5|36535|36515|36540|36520|36507.5|36487.5|44
1661729400000|2022-08-28 23:30:00|36532.5|36512.5|36535|36515|36540|36520|36532.5|36512.5|110
1661729700000|2022-08-28 23:35:00|36537.5|36517.5|36520|36500|36537.5|36517.5|36517.5|36497.5|35
1661730000000|2022-08-28 23:40:00|36522.5|36502.5|36517.5|36497.5|36545|36525|36517.5|36497.5|46
1661730300000|2022-08-28 23:45:00|36520|36500|36520|36500|36527.5|36507.5|36517.5|36497.5|74
1661730600000|2022-08-28 23:50:00|36517.5|36497.5|36530|36510|36570|36550|36517.5|36497.5|92
1661730900000|2022-08-28 23:55:00|36532.5|36512.5|36522.5|36502.5|36547.5|36527.5|36522.5|36502.5|81
1661731200000|2022-08-29 00:00:00|36525|36505|36467.5|36447.5|36527.5|36507.5|36460|36440|219
1661731500000|2022-08-29 00:05:00|36465|36445|36442.5|36422.5|36475|36455|36442.5|36422.5|181
1661731800000|2022-08-29 00:10:00|36445|36425|36447.5|36427.5|36457.5|36437.5|36442.5|36422.5|83
1661732100000|2022-08-29 00:15:00|36450|36430|36457.5|36437.5|36480|36460|36442.5|36422.5|155
1661732400000|2022-08-29 00:20:00|36460|36440|36460|36440|36480|36460|36442.5|36422.5|46
1661732700000|2022-08-29 00:25:00|36465|36445|36477.5|36457.5|36477.5|36457.5|36452.5|36432.5|62
1661733000000|2022-08-29 00:30:00|36475|36455|36487.5|36467.5|36507.5|36487.5|36470|36450|167
1661733300000|2022-08-29 00:35:00|36485|36465|36505|36485|36505|36485|36485|36465|54
1661733600000|2022-08-29 00:40:00|36502.5|36482.5|36505|36485|36507.5|36487.5|36487.5|36467.5|80
1661733900000|2022-08-29 00:45:00|36512.5|36492.5|36530|36510|36535|36515|36512.5|36492.5|119
1661734200000|2022-08-29 00:50:00|36532.5|36512.5|36550|36530|36555|36535|36527.5|36507.5|125
1661734500000|2022-08-29 00:55:00|36547.5|36527.5|36572.5|36552.5|36582.5|36562.5|36547.5|36527.5|134
1661734800000|2022-08-29 01:00:00|36575|36555|36575|36555|36607.5|36587.5|36500|36480|614
1661735100000|2022-08-29 01:05:00|36577.5|36557.5|36460|36440|36585|36565|36455|36435|341
1661735400000|2022-08-29 01:10:00|36457.5|36437.5|36412.5|36392.5|36460|36440|36412.5|36392.5|281
1661735700000|2022-08-29 01:15:00|36417.5|36397.5|36340|36320|36432.5|36412.5|36322.5|36302.5|456
1661736000000|2022-08-29 01:20:00|36337.5|36317.5|36367.5|36347.5|36377.5|36357.5|36337.5|36317.5|300
1661736300000|2022-08-29 01:25:00|36365|36345|36320|36300|36372.5|36352.5|36177.5|36157.5|582
1661736600000|2022-08-29 01:30:00|36322.5|36302.5|36325|36305|36357.5|36337.5|36312.5|36292.5|180
1661736900000|2022-08-29 01:35:00|36327.5|36307.5|36305|36285|36332.5|36312.5|36255|36235|201
1661737200000|2022-08-29 01:40:00|36307.5|36287.5|36320|36300|36332.5|36312.5|36265|36245|78
1661737500000|2022-08-29 01:45:00|36317.5|36297.5|36317.5|36297.5|36327.5|36307.5|36295|36275|63
1661737800000|2022-08-29 01:50:00|36320|36300|36322.5|36302.5|36325|36305|36305|36285|90
1661738100000|2022-08-29 01:55:00|36320|36300|36272.5|36252.5|36322.5|36302.5|36262.5|36242.5|151
1661738400000|2022-08-29 02:00:00|36270|36250|36240|36220|36270|36250|36205|36185|208
1661738700000|2022-08-29 02:05:00|36237.5|36217.5|36220|36200|36267.5|36247.5|36220|36200|124
1661739000000|2022-08-29 02:10:00|36217.5|36197.5|36242.5|36222.5|36245|36225|36212.5|36192.5|98
1661739300000|2022-08-29 02:15:00|36240|36220|36247.5|36227.5|36247.5|36227.5|36235|36215|43
1661739600000|2022-08-29 02:20:00|36250|36230|36260|36240|36267.5|36247.5|36247.5|36227.5|144
1661739900000|2022-08-29 02:25:00|36262.5|36242.5|36267.5|36247.5|36295|36275|36260|36240|130
1661740200000|2022-08-29 02:30:00|36265|36245|36320|36300|36320|36300|36252.5|36232.5|200
1661740500000|2022-08-29 02:35:00|36322.5|36302.5|36312.5|36292.5|36340|36320|36310.1|36290.1|80
1661740800000|2022-08-29 02:40:00|36310|36290|36310|36290|36312.5|36292.5|36277.5|36257.5|154
1661741100000|2022-08-29 02:45:00|36312.5|36292.5|36255|36235|36315|36295|36252.5|36232.5|132
1661741400000|2022-08-29 02:50:00|36250.1|36230.1|36250|36230|36272.5|36252.5|36242.5|36222.5|71
1661741700000|2022-08-29 02:55:00|36235|36215|36230.1|36210.1|36240.1|36220.1|36212.5|36192.5|77
1661742000000|2022-08-29 03:00:00|36227.6|36207.6|36232.6|36212.6|36240|36220|36215|36195|31
1661742300000|2022-08-29 03:05:00|36235.1|36215.1|36247.5|36227.5|36250|36230|36222.5|36202.5|67
1661742600000|2022-08-29 03:10:00|36245.1|36225.1|36217.5|36197.5|36247.5|36227.5|36212.5|36192.5|52
1661742900000|2022-08-29 03:15:00|36220|36200|36237.5|36217.5|36240|36220|36215.1|36195.1|87
1661743200000|2022-08-29 03:20:00|36235.1|36215.1|36230.1|36210.1|36255|36235|36230.1|36210.1|50
1661743500000|2022-08-29 03:25:00|36225.1|36205.1|36215.1|36195.1|36227.6|36207.6|36215.1|36195.1|33
1661743800000|2022-08-29 03:30:00|36217.6|36197.6|36225.1|36205.1|36230.1|36210.1|36212.6|36192.6|107
1661744100000|2022-08-29 03:35:00|36230|36210|36232.6|36212.6|36242.6|36222.6|36225.1|36205.1|33
1661744400000|2022-08-29 03:40:00|36230.1|36210.1|36227.6|36207.6|36240.1|36220.1|36220.1|36200.1|38
1661744700000|2022-08-29 03:45:00|36230|36210|36230.1|36210.1|36235|36215|36227.6|36207.6|9
1661745000000|2022-08-29 03:50:00|36227.6|36207.6|36225.1|36205.1|36230.1|36210.1|36222.6|36202.6|11
1661745300000|2022-08-29 03:55:00|36227.6|36207.6|36230.1|36210.1|36237.6|36217.6|36225.1|36205.1|25
1661745600000|2022-08-29 04:00:00|36227.6|36207.6|36242.5|36222.5|36242.5|36222.5|36225.1|36205.1|27
1661745900000|2022-08-29 04:05:00|36242.6|36222.6|36235.1|36215.1|36245.1|36225.1|36230.1|36210.1|19
1661746200000|2022-08-29 04:10:00|36232.6|36212.6|36227.6|36207.6|36235.1|36215.1|36225.1|36205.1|14
1661746500000|2022-08-29 04:15:00|36230.1|36210.1|36215.1|36195.1|36232.6|36212.6|36212.6|36192.6|69
1661746800000|2022-08-29 04:20:00|36212.6|36192.6|36222.6|36202.6|36225.1|36205.1|36212.6|36192.6|75
1661747100000|2022-08-29 04:25:00|36220.1|36200.1|36217.6|36197.6|36225|36205|36215.1|36195.1|44
1661747400000|2022-08-29 04:30:00|36217.5|36197.5|36217.6|36197.6|36217.6|36197.6|36215.1|36195.1|98
1661747700000|2022-08-29 04:35:00|36215.1|36195.1|36182.6|36162.6|36222.6|36202.6|36180.1|36160.1|115
1661748000000|2022-08-29 04:40:00|36185.1|36165.1|36162.6|36142.6|36187.6|36167.6|36160.1|36140.1|71
1661748300000|2022-08-29 04:45:00|36157.6|36137.6|36167.6|36147.6|36172.6|36152.6|36145.1|36125.1|59
1661748600000|2022-08-29 04:50:00|36165.1|36145.1|36170.1|36150.1|36172.6|36152.6|36160.1|36140.1|24
1661748900000|2022-08-29 04:55:00|36172.6|36152.6|36162.6|36142.6|36180.1|36160.1|36155.1|36135.1|54
1661749200000|2022-08-29 05:00:00|36165.1|36145.1|36155.1|36135.1|36177.6|36157.6|36137.6|36117.6|67
1661749500000|2022-08-29 05:05:00|36152.6|36132.6|36022.6|36002.6|36152.6|36132.6|35967.6|35947.6|242
1661749800000|2022-08-29 05:10:00|36020.1|36000.1|36002.6|35982.6|36025.1|36005.1|35987.6|35967.6|86
1661750100000|2022-08-29 05:15:00|36005.1|35985.1|36042.6|36022.6|36047.6|36027.6|36005.1|35985.1|98
1661750400000|2022-08-29 05:20:00|36040.1|36020.1|36070.1|36050.1|36070.1|36050.1|36035.1|36015.1|83
1661750700000|2022-08-29 05:25:00|36072.6|36052.6|36120.1|36100.1|36120.1|36100.1|36070.1|36050.1|161
1661751000000|2022-08-29 05:30:00|36122.6|36102.6|36095.1|36075.1|36127.6|36107.6|36072.6|36052.6|234
1661751300000|2022-08-29 05:35:00|36092.6|36072.6|36107.6|36087.6|36135.1|36115.1|36075.1|36055.1|91
1661751600000|2022-08-29 05:40:00|36105.1|36085.1|36085.1|36065.1|36117.6|36097.6|36077.6|36057.6|76
1661751900000|2022-08-29 05:45:00|36082.6|36062.6|36055.1|36035.1|36085.1|36065.1|36052.6|36032.6|76
1661752200000|2022-08-29 05:50:00|36057.6|36037.6|36062.6|36042.6|36070.1|36050.1|36055.1|36035.1|41
1661752500000|2022-08-29 05:55:00|36065.1|36045.1|36015.1|35995.1|36067.6|36047.6|36010.1|35990.1|62
1661752800000|2022-08-29 06:00:00|36012.6|35992.6|36010.1|35990.1|36032.6|36012.6|36005.1|35985.1|51
1661753100000|2022-08-29 06:05:00|36012.6|35992.6|36020.1|36000.1|36027.6|36007.6|35970.1|35950.1|159
1661753400000|2022-08-29 06:10:00|36022.6|36002.6|35982.6|35962.6|36045.1|36025.1|35975.1|35955.1|131
1661753700000|2022-08-29 06:15:00|35980.1|35960.1|36005.1|35985.1|36007.6|35987.6|35965.1|35945.1|207
1661754000000|2022-08-29 06:20:00|36000.1|35980.1|35982.6|35962.6|36000.1|35980.1|35970.1|35950.1|59
1661754300000|2022-08-29 06:25:00|35980.1|35960.1|35965.1|35945.1|35980.1|35960.1|35932.6|35912.6|204
1661754600000|2022-08-29 06:30:00|35967.6|35947.6|35982.6|35962.6|35982.6|35962.6|35942.6|35922.6|148
1661754900000|2022-08-29 06:35:00|35980.1|35960.1|36037.6|36017.6|36042.6|36022.6|35960.1|35940.1|79
1661755200000|2022-08-29 06:40:00|36035.1|36015.1|36052.6|36032.6|36057.6|36037.6|36025.1|36005.1|78
1661755500000|2022-08-29 06:45:00|36055.1|36035.1|36065.1|36045.1|36110.1|36090.1|36055.1|36035.1|127
1661755800000|2022-08-29 06:50:00|36070.1|36050.1|36042.6|36022.6|36072.6|36052.6|36012.6|35992.6|125
1661756100000|2022-08-29 06:55:00|36040.1|36020.1|36065.1|36045.1|36102.6|36082.6|36035.1|36015.1|71
1661756400000|2022-08-29 07:00:00|36067.6|36047.6|36075.1|36055.1|36120.1|36100.1|36040.1|36020.1|163
1661756700000|2022-08-29 07:05:00|36077.6|36057.6|36020.1|36000.1|36087.6|36067.6|36020.1|36000.1|105
1661757000000|2022-08-29 07:10:00|36022.6|36002.6|35957.6|35937.6|36022.6|36002.6|35937.6|35917.6|102
1661757300000|2022-08-29 07:15:00|35955.1|35935.1|35895.1|35875.1|35957.6|35937.6|35892.6|35872.6|185
1661757600000|2022-08-29 07:20:00|35892.6|35872.6|35865.1|35845.1|35907.6|35887.6|35835.1|35815.1|142
1661757900000|2022-08-29 07:25:00|35867.6|35847.6|35870.1|35850.1|35895.1|35875.1|35865.1|35845.1|59
1661758200000|2022-08-29 07:30:00|35867.6|35847.6|35835.1|35815.1|35900.1|35880.1|35835.1|35815.1|77
1661758500000|2022-08-29 07:35:00|35837.6|35817.6|35835.1|35815.1|35882.6|35862.6|35825.1|35805.1|146
1661758800000|2022-08-29 07:40:00|35832.6|35812.6|35727.6|35707.6|35835.1|35815.1|35725.1|35705.1|315
1661759100000|2022-08-29 07:45:00|35725.1|35705.1|35782.6|35762.6|35790.1|35770.1|35685.1|35665.1|212
1661759400000|2022-08-29 07:50:00|35785.1|35765.1|35805.1|35785.1|35817.6|35797.6|35757.6|35737.6|123
1661759700000|2022-08-29 07:55:00|35810.1|35790.1|35772.6|35752.6|35825.1|35805.1|35767.6|35747.6|317
1661760000000|2022-08-29 08:00:00|35770.1|35750.1|35782.6|35762.6|35812.6|35792.6|35762.6|35742.6|133
1661760300000|2022-08-29 08:05:00|35780.1|35760.1|35772.6|35752.6|35780.1|35760.1|35730.1|35710.1|130
1661760600000|2022-08-29 08:10:00|35770.1|35750.1|35805.1|35785.1|35807.6|35787.6|35752.6|35732.6|144
1661760900000|2022-08-29 08:15:00|35802.6|35782.6|35860.1|35840.1|35865.1|35845.1|35800.1|35780.1|89
1661761200000|2022-08-29 08:20:00|35862.6|35842.6|35782.6|35762.6|35880.1|35860.1|35782.6|35762.6|129
1661761500000|2022-08-29 08:25:00|35780.1|35760.1|35775.1|35755.1|35802.6|35782.6|35775.1|35755.1|50
1661761800000|2022-08-29 08:30:00|35770.1|35750.1|35782.6|35762.6|35785.1|35765.1|35770.1|35750.1|66
1661762100000|2022-08-29 08:35:00|35787.6|35767.6|35780.1|35760.1|35827.6|35807.6|35780.1|35760.1|85
1661762400000|2022-08-29 08:40:00|35777.6|35757.6|35740.1|35720.1|35777.6|35757.6|35740.1|35720.1|59
1661762700000|2022-08-29 08:45:00|35737.6|35717.6|35735.1|35715.1|35740.1|35720.1|35685.1|35665.1|120
1661763000000|2022-08-29 08:50:00|35737.6|35717.6|35725.1|35705.1|35742.6|35722.6|35697.6|35677.6|80
1661763300000|2022-08-29 08:55:00|35720.1|35700.1|35690.1|35670.1|35720.1|35700.1|35690.1|35670.1|85
1661763600000|2022-08-29 09:00:00|35692.6|35672.6|35710.1|35690.1|35720.1|35700.1|35690.1|35670.1|95
1661763900000|2022-08-29 09:05:00|35707.6|35687.6|35742.6|35722.6|35757.6|35737.6|35707.6|35687.6|85
1661764200000|2022-08-29 09:10:00|35745.1|35725.1|35760.1|35740.1|35760.1|35740.1|35740.1|35720.1|150
1661764500000|2022-08-29 09:15:00|35765.1|35745.1|35760.1|35740.1|35777.6|35757.6|35755.1|35735.1|66
1661764800000|2022-08-29 09:20:00|35757.6|35737.6|35787.6|35767.6|35795.1|35775.1|35757.6|35737.6|35
1661765100000|2022-08-29 09:25:00|35785.1|35765.1|35762.6|35742.6|35805.1|35785.1|35762.6|35742.6|80
1661765400000|2022-08-29 09:30:00|35760.1|35740.1|35750.1|35730.1|35770.1|35750.1|35750.1|35730.1|42
1661765700000|2022-08-29 09:35:00|35752.6|35732.6|35757.6|35737.6|35760.1|35740.1|35737.6|35717.6|41
1661766000000|2022-08-29 09:40:00|35755.1|35735.1|35730.1|35710.1|35757.6|35737.6|35720.1|35700.1|52
1661766300000|2022-08-29 09:45:00|35727.6|35707.6|35700.1|35680.1|35727.6|35707.6|35695.1|35675.1|127
1661766600000|2022-08-29 09:50:00|35690.1|35670.1|35650.1|35630.1|35710.1|35690.1|35650.1|35630.1|212
1661766900000|2022-08-29 09:55:00|35660.1|35640.1|35737.6|35717.6|35765.1|35745.1|35660.1|35640.1|229
1661767200000|2022-08-29 10:00:00|35732.6|35712.6|35745.1|35725.1|35747.6|35727.6|35705.1|35685.1|96
1661767500000|2022-08-29 10:05:00|35747.6|35727.6|35732.6|35712.6|35750.1|35730.1|35725.1|35705.1|74
1661767800000|2022-08-29 10:10:00|35735.1|35715.1|35735.1|35715.1|35750.1|35730.1|35727.6|35707.6|95
1661768100000|2022-08-29 10:15:00|35737.6|35717.6|35775.1|35755.1|35787.6|35767.6|35735.1|35715.1|100
1661768400000|2022-08-29 10:20:00|35777.6|35757.6|35780.1|35760.1|35787.6|35767.6|35765.1|35745.1|83
1661768700000|2022-08-29 10:25:00|35782.6|35762.6|35840.1|35820.1|35842.6|35822.6|35775.1|35755.1|130
1661769000000|2022-08-29 10:30:00|35837.6|35817.6|35842.6|35822.6|35847.6|35827.6|35827.6|35807.6|66
1661769300000|2022-08-29 10:35:00|35840.1|35820.1|35847.6|35827.6|35847.6|35827.6|35825.1|35805.1|59
1661769600000|2022-08-29 10:40:00|35850.1|35830.1|35882.6|35862.6|35890.1|35870.1|35850.1|35830.1|78
1661769900000|2022-08-29 10:45:00|35880.1|35860.1|35877.6|35857.6|35885.1|35865.1|35870.1|35850.1|66
1661770200000|2022-08-29 10:50:00|35880.1|35860.1|35897.6|35877.6|35900.1|35880.1|35865.1|35845.1|63
1661770500000|2022-08-29 10:55:00|35900.1|35880.1|35910.1|35890.1|35925.1|35905.1|35900.1|35880.1|115
1661770800000|2022-08-29 11:00:00|35912.6|35892.6|35910.1|35890.1|35925.1|35905.1|35905.1|35885.1|123
1661771100000|2022-08-29 11:05:00|35907.6|35887.6|35880.1|35860.1|35910.1|35890.1|35875.1|35855.1|79
1661771400000|2022-08-29 11:10:00|35882.6|35862.6|35867.6|35847.6|35887.6|35867.6|35865.1|35845.1|77
1661771700000|2022-08-29 11:15:00|35865.1|35845.1|35855.1|35835.1|35885.1|35865.1|35855.1|35835.1|67
1661772000000|2022-08-29 11:20:00|35852.6|35832.6|35827.6|35807.6|35860.1|35840.1|35827.6|35807.6|80
1661772300000|2022-08-29 11:25:00|35825.1|35805.1|35850.1|35830.1|35850.1|35830.1|35822.6|35802.6|74
1661772600000|2022-08-29 11:30:00|35847.6|35827.6|35830.1|35810.1|35857.6|35837.6|35830.1|35810.1|107
1661772900000|2022-08-29 11:35:00|35832.6|35812.6|35840.1|35820.1|35847.6|35827.6|35827.6|35807.6|59
1661773200000|2022-08-29 11:40:00|35842.6|35822.6|35840.1|35820.1|35845.1|35825.1|35835.1|35815.1|75
1661773500000|2022-08-29 11:45:00|35842.6|35822.6|35877.6|35857.6|35877.6|35857.6|35842.6|35822.6|116
1661773800000|2022-08-29 11:50:00|35880.1|35860.1|35882.6|35862.6|35897.6|35877.6|35865.1|35845.1|111
1661774100000|2022-08-29 11:55:00|35885.1|35865.1|35960.1|35940.1|35960.1|35940.1|35882.6|35862.6|167
1661774400000|2022-08-29 12:00:00|35945.1|35925.1|35892.6|35872.6|35955.1|35935.1|35857.6|35837.6|250
1661774700000|2022-08-29 12:05:00|35895.1|35875.1|35880.1|35860.1|35895.1|35875.1|35835.1|35815.1|154
1661775000000|2022-08-29 12:10:00|35882.6|35862.6|35890.2|35870.2|35935.2|35915.2|35855.1|35835.1|403
1661775300000|2022-08-29 12:15:00|35892.7|35872.7|35877.7|35857.7|35917.6|35897.6|35875.2|35855.2|269
1661775600000|2022-08-29 12:20:00|35875.2|35855.2|36037.6|36017.6|36040.1|36020.1|35872.7|35852.7|346
1661775900000|2022-08-29 12:25:00|36032.6|36012.6|36135.1|36115.1|36135.1|36115.1|36020.2|36000.2|456
1661776200000|2022-08-29 12:30:00|36142.6|36122.6|36212.6|36192.6|36230.1|36210.1|36140.1|36120.1|482
1661776500000|2022-08-29 12:35:00|36215.1|36195.1|36177.6|36157.6|36230.1|36210.1|36167.6|36147.6|261
1661776800000|2022-08-29 12:40:00|36175.1|36155.1|36157.6|36137.6|36175.1|36155.1|36130.1|36110.1|302
1661777100000|2022-08-29 12:45:00|36155.1|36135.1|36160.1|36140.1|36227.6|36207.6|36147.6|36127.6|237
1661777400000|2022-08-29 12:50:00|36162.6|36142.6|36145.1|36125.1|36190.1|36170.1|36140.1|36120.1|159
1661777700000|2022-08-29 12:55:00|36147.6|36127.6|36200.1|36180.1|36202.6|36182.6|36135.1|36115.1|193
1661778000000|2022-08-29 13:00:00|36202.6|36182.6|36145.1|36125.1|36230.1|36210.1|36127.6|36107.6|451
1661778300000|2022-08-29 13:05:00|36142.7|36122.7|36122.7|36102.7|36145.1|36125.1|36092.7|36072.7|327
1661778600000|2022-08-29 13:10:00|36125.2|36105.2|36112.7|36092.7|36125.2|36105.2|36082.7|36062.7|840
1661778900000|2022-08-29 13:15:00|36110.2|36090.2|36080.2|36060.2|36110.2|36090.2|36077.7|36057.7|317
1661779200000|2022-08-29 13:20:00|36082.7|36062.7|36110.2|36090.2|36137.7|36117.7|36077.7|36057.7|210
1661779500000|2022-08-29 13:25:00|36105.3|36085.3|36192.7|36172.7|36207.7|36187.7|36105.2|36085.2|412
1661779800000|2022-08-29 13:30:00|36187.8|36167.8|36202.7|36182.7|36215.2|36195.2|36130.2|36110.2|415
1661780100000|2022-08-29 13:35:00|36205.2|36185.2|36200.2|36180.2|36285.2|36265.2|36185.2|36165.2|544
1661780400000|2022-08-29 13:40:00|36197.7|36177.7|36170.2|36150.2|36200.2|36180.2|36150.2|36130.2|320
1661780700000|2022-08-29 13:45:00|36172.7|36152.7|36127.7|36107.7|36185.2|36165.2|36097.7|36077.7|575
1661781000000|2022-08-29 13:50:00|36130.2|36110.2|36195.2|36175.2|36215.2|36195.2|36130.2|36110.2|376
1661781300000|2022-08-29 13:55:00|36197.7|36177.7|36212.7|36192.7|36260.2|36240.2|36197.7|36177.7|261
1661781600000|2022-08-29 14:00:00|36210.2|36190.2|36207.7|36187.7|36252.7|36232.7|36202.7|36182.7|397
1661781900000|2022-08-29 14:05:00|36212.7|36192.7|36292.7|36272.7|36305.2|36285.2|36212.7|36192.7|248
1661782200000|2022-08-29 14:10:00|36295.2|36275.2|36270.2|36250.2|36355.2|36335.2|36237.7|36217.7|581
1661782500000|2022-08-29 14:15:00|36272.7|36252.7|36285.2|36265.2|36327.7|36307.7|36270.2|36250.2|343
1661782800000|2022-08-29 14:20:00|36287.7|36267.7|36260.2|36240.2|36297.7|36277.7|36242.8|36222.8|255
1661783100000|2022-08-29 14:25:00|36262.7|36242.7|36255.2|36235.2|36290.2|36270.2|36255.2|36235.2|214
1661783400000|2022-08-29 14:30:00|36260.2|36240.2|36217.7|36197.7|36302.7|36282.7|36217.7|36197.7|335
1661783700000|2022-08-29 14:35:00|36215.2|36195.2|36107.7|36087.7|36215.2|36195.2|36105.2|36085.2|592
1661784000000|2022-08-29 14:40:00|36105.3|36085.3|36105.2|36085.2|36125.2|36105.2|36062.7|36042.7|511
1661784300000|2022-08-29 14:45:00|36107.7|36087.7|36105.3|36085.3|36145.2|36125.2|36105.2|36085.2|277
1661784600000|2022-08-29 14:50:00|36105.2|36085.2|36090.3|36070.3|36117.7|36097.7|36077.7|36057.7|210
1661784900000|2022-08-29 14:55:00|36090.2|36070.2|36082.7|36062.7|36107.7|36087.7|36082.7|36062.7|252
1661785200000|2022-08-29 15:00:00|36077.8|36057.8|36132.8|36112.8|36142.8|36122.8|36067.7|36047.7|428
1661785500000|2022-08-29 15:05:00|36130.3|36110.3|36155.3|36135.3|36155.3|36135.3|36105.3|36085.3|226
1661785800000|2022-08-29 15:10:00|36162.7|36142.7|36167.7|36147.7|36172.7|36152.7|36145.2|36125.2|171
1661786100000|2022-08-29 15:15:00|36167.8|36147.8|36212.7|36192.7|36227.7|36207.7|36160.2|36140.2|317
1661786400000|2022-08-29 15:20:00|36210.2|36190.2|36227.7|36207.7|36252.7|36232.7|36187.7|36167.7|306
1661786700000|2022-08-29 15:25:00|36222.7|36202.7|36175.3|36155.3|36230.2|36210.2|36175.3|36155.3|197
1661787000000|2022-08-29 15:30:00|36177.7|36157.7|36242.8|36222.8|36252.8|36232.8|36172.8|36152.8|239
1661787300000|2022-08-29 15:35:00|36240.3|36220.3|36185.3|36165.3|36242.8|36222.8|36180.3|36160.3|201
1661787600000|2022-08-29 15:40:00|36182.8|36162.8|36140.2|36120.2|36182.8|36162.8|36140.2|36120.2|245
1661787900000|2022-08-29 15:45:00|36140.3|36120.3|36165.3|36145.3|36175.3|36155.3|36140.3|36120.3|160
1661788200000|2022-08-29 15:50:00|36167.7|36147.7|36142.8|36122.8|36182.7|36162.7|36137.8|36117.8|194
1661788500000|2022-08-29 15:55:00|36145.3|36125.3|36175.3|36155.3|36180.3|36160.3|36142.8|36122.8|208
1661788800000|2022-08-29 16:00:00|36177.7|36157.7|36212.8|36192.8|36215.3|36195.3|36167.8|36147.8|213
1661789100000|2022-08-29 16:05:00|36210.3|36190.3|36187.7|36167.7|36237.8|36217.8|36177.8|36157.8|245
1661789400000|2022-08-29 16:10:00|36185.3|36165.3|36157.7|36137.7|36190.2|36170.2|36152.8|36132.8|149
1661789700000|2022-08-29 16:15:00|36160.2|36140.2|36192.8|36172.8|36200.3|36180.3|36157.7|36137.7|221
1661790000000|2022-08-29 16:20:00|36190.3|36170.3|36157.8|36137.8|36197.8|36177.8|36147.8|36127.8|101
1661790300000|2022-08-29 16:25:00|36155.3|36135.3|36142.8|36122.8|36165.3|36145.3|36137.8|36117.8|300
1661790600000|2022-08-29 16:30:00|36140.3|36120.3|36057.8|36037.8|36140.3|36120.3|36055.3|36035.3|326
1661790900000|2022-08-29 16:35:00|36060.3|36040.3|36047.8|36027.8|36070.3|36050.3|36047.8|36027.8|207
1661791200000|2022-08-29 16:40:00|36045.3|36025.3|36070.3|36050.3|36075.3|36055.3|36042.8|36022.8|206
1661791500000|2022-08-29 16:45:00|36072.8|36052.8|36112.8|36092.8|36125.3|36105.3|36070.3|36050.3|295
1661791800000|2022-08-29 16:50:00|36110.4|36090.4|36085.3|36065.3|36122.8|36102.8|36067.9|36047.9|307
1661792100000|2022-08-29 16:55:00|36082.9|36062.9|36110.2|36090.2|36122.8|36102.8|36082.8|36062.8|806
1661792400000|2022-08-29 17:00:00|36110.3|36090.3|36137.8|36117.8|36140.3|36120.3|36107.8|36087.8|205
1661792700000|2022-08-29 17:05:00|36142.8|36122.8|36132.8|36112.8|36160.3|36140.3|36132.8|36112.8|155
1661793000000|2022-08-29 17:10:00|36130.3|36110.3|36122.8|36102.8|36145.3|36125.3|36117.8|36097.8|82
1661793300000|2022-08-29 17:15:00|36120.3|36100.3|36082.8|36062.8|36125.3|36105.3|36080.3|36060.3|83
1661793600000|2022-08-29 17:20:00|36080.3|36060.3|36047.8|36027.8|36090.3|36070.3|36040.3|36020.3|106
1661793900000|2022-08-29 17:25:00|36045.3|36025.3|36065.3|36045.3|36077.7|36057.7|36045.3|36025.3|85
1661794200000|2022-08-29 17:30:00|36060.3|36040.3|36085.3|36065.3|36085.3|36065.3|36060.3|36040.3|46
1661794500000|2022-08-29 17:35:00|36082.8|36062.8|36085.3|36065.3|36100.3|36080.3|36082.8|36062.8|41
1661794800000|2022-08-29 17:40:00|36087.8|36067.8|36137.8|36117.8|36137.8|36117.8|36082.8|36062.8|29
1661795100000|2022-08-29 17:45:00|36135.3|36115.3|36127.8|36107.8|36145.3|36125.3|36122.8|36102.8|74
1661795400000|2022-08-29 17:50:00|36132.8|36112.8|36132.8|36112.8|36135.3|36115.3|36127.8|36107.8|31
1661795700000|2022-08-29 17:55:00|36130.3|36110.3|36155.3|36135.3|36157.8|36137.8|36127.8|36107.8|78
1661796000000|2022-08-29 18:00:00|36157.8|36137.8|36150.3|36130.3|36175.3|36155.3|36150.3|36130.3|79
1661796300000|2022-08-29 18:05:00|36147.8|36127.8|36142.8|36122.8|36157.8|36137.8|36140.3|36120.3|35
1661796600000|2022-08-29 18:10:00|36140.3|36120.3|36122.8|36102.8|36147.8|36127.8|36122.8|36102.8|48
1661796900000|2022-08-29 18:15:00|36120.3|36100.3|36095.3|36075.3|36125.3|36105.3|36082.8|36062.8|53
1661797200000|2022-08-29 18:20:00|36092.8|36072.8|36082.8|36062.8|36095.3|36075.3|36080.3|36060.3|31
1661797500000|2022-08-29 18:25:00|36080.3|36060.3|36087.8|36067.8|36095.3|36075.3|36080.3|36060.3|22
1661797800000|2022-08-29 18:30:00|36085.3|36065.3|36100.3|36080.3|36100.3|36080.3|36077.8|36057.8|61
1661798100000|2022-08-29 18:35:00|36102.8|36082.8|36102.8|36082.8|36117.8|36097.8|36092.8|36072.8|35
1661798400000|2022-08-29 18:40:00|36100.3|36080.3|36125.3|36105.3|36125.3|36105.3|36100.3|36080.3|43
1661798700000|2022-08-29 18:45:00|36122.8|36102.8|36122.8|36102.8|36130.3|36110.3|36112.8|36092.8|33
1661799000000|2022-08-29 18:50:00|36120.3|36100.3|36095.3|36075.3|36120.3|36100.3|36092.8|36072.8|20
1661799300000|2022-08-29 18:55:00|36097.8|36077.8|36097.8|36077.8|36100.3|36080.3|36072.8|36052.8|53
1661799600000|2022-08-29 19:00:00|36100.3|36080.3|36032.8|36012.8|36100.3|36080.3|36022.8|36002.8|197
1661799900000|2022-08-29 19:05:00|36035.3|36015.3|36075.3|36055.3|36075.3|36055.3|36035.3|36015.3|26
1661800200000|2022-08-29 19:10:00|36072.8|36052.8|36065.3|36045.3|36090.3|36070.3|36055.3|36035.3|73
1661800500000|2022-08-29 19:15:00|36062.8|36042.8|36055.3|36035.3|36077.8|36057.8|36047.8|36027.8|71
1661800800000|2022-08-29 19:20:00|36050.4|36030.4|36045.3|36025.3|36055.3|36035.3|36037.8|36017.8|35
1661801100000|2022-08-29 19:25:00|36042.8|36022.8|36030.3|36010.3|36045.3|36025.3|36025.3|36005.3|22
1661801400000|2022-08-29 19:30:00|36032.8|36012.8|36035.3|36015.3|36047.8|36027.8|36025.3|36005.3|27
1661801700000|2022-08-29 19:35:00|36037.8|36017.8|36052.8|36032.8|36055.3|36035.3|36032.8|36012.8|21
1661802000000|2022-08-29 19:40:00|36055.3|36035.3|36035.3|36015.3|36062.8|36042.8|36027.9|36007.9|98
1661802300000|2022-08-29 19:45:00|36032.8|36012.8|35992.8|35972.8|36032.8|36012.8|35990.3|35970.3|120
1661802600000|2022-08-29 19:50:00|35990.3|35970.3|36010.3|35990.3|36017.8|35997.8|35972.8|35952.8|54
1661802900000|2022-08-29 19:55:00|36005.4|35985.4|36020.3|36000.3|36022.8|36002.8|36000.3|35980.3|32
1661803200000|2022-08-29 20:00:00|36015.3|35995.3|36032.8|36012.8|36035.3|36015.3|36015.3|35995.3|51
1661803500000|2022-08-29 20:05:00|36035.3|36015.3|36020.3|36000.3|36035.3|36015.3|36015.3|35995.3|28
1661803800000|2022-08-29 20:10:00|36022.8|36002.8|36025.3|36005.3|36030.3|36010.3|36020.3|36000.3|16
1661804100000|2022-08-29 20:15:00|36022.8|36002.8|36020.3|36000.3|36025.3|36005.3|36012.8|35992.8|7
1661804400000|2022-08-29 20:20:00|36022.8|36002.8|36025.3|36005.3|36030.3|36010.3|36022.8|36002.8|8
1661804700000|2022-08-29 20:25:00|36022.8|36002.8|36015.3|35995.3|36027.8|36007.8|36015.3|35995.3|60
1661805000000|2022-08-29 20:30:00|36017.8|35997.8|36020.3|36000.3|36020.3|36000.3|36012.8|35992.8|16
1661805300000|2022-08-29 20:35:00|36017.8|35997.8|36032.8|36012.8|36032.8|36012.8|36017.8|35997.8|25
1661805600000|2022-08-29 20:40:00|36035.3|36015.3|36015.3|35995.3|36040.3|36020.3|36012.8|35992.8|42
1661805900000|2022-08-29 20:45:00|36017.8|35997.8|36010.3|35990.3|36020.3|36000.3|36002.8|35982.8|21
1661806200000|2022-08-29 20:50:00|36015.3|35995.3|36007.8|35987.8|36015.3|35995.3|36000.3|35980.3|29
1661806500000|2022-08-29 20:55:00|36010.3|35990.3|36017.8|35997.8|36020.3|36000.3|36007.8|35987.8|32
1661810400000|2022-08-29 22:00:00|36013.5|35993.5|36062.8|36042.8|36062.8|36042.8|36010.4|35990.4|45
1661810700000|2022-08-29 22:05:00|36060.3|36040.3|36042.8|36022.8|36062.8|36042.8|36040.3|36020.3|22
1661811000000|2022-08-29 22:10:00|36045.3|36025.3|36050.3|36030.3|36050.3|36030.3|36022.9|36002.9|19
1661811300000|2022-08-29 22:15:00|36047.8|36027.8|36055.4|36035.4|36067.9|36047.9|36047.8|36027.8|47
1661811600000|2022-08-29 22:20:00|36050.4|36030.4|36042.9|36022.9|36050.4|36030.4|36040.4|36020.4|12
1661811900000|2022-08-29 22:25:00|36045.4|36025.4|36037.9|36017.9|36055.3|36035.3|36035.4|36015.4|13
1661812200000|2022-08-29 22:30:00|36040.4|36020.4|36045.4|36025.4|36050.4|36030.4|36035.4|36015.4|13
1661812500000|2022-08-29 22:35:00|36040.4|36020.4|36042.9|36022.9|36045.4|36025.4|36037.9|36017.9|3
1661812800000|2022-08-29 22:40:00|36045.4|36025.4|36042.9|36022.9|36045.4|36025.4|36040.4|36020.4|5
1661813100000|2022-08-29 22:45:00|36045.3|36025.3|36072.9|36052.9|36080.4|36060.4|36045.3|36025.3|30
1661813400000|2022-08-29 22:50:00|36075.4|36055.4|36040.4|36020.4|36075.4|36055.4|36035.4|36015.4|48
1661813700000|2022-08-29 22:55:00|36045.4|36025.4|36042.9|36022.9|36045.4|36025.4|36037.9|36017.9|4
1661814000000|2022-08-29 23:00:00|36040.4|36020.4|36025.4|36005.4|36040.4|36020.4|36025.4|36005.4|40
1661814300000|2022-08-29 23:05:00|36030.4|36010.4|36015.4|35995.4|36032.9|36012.9|36015.4|35995.4|10
1661814600000|2022-08-29 23:10:00|36017.8|35997.8|36047.9|36027.9|36047.9|36027.9|36017.8|35997.8|29
1661814900000|2022-08-29 23:15:00|36052.9|36032.9|36062.8|36042.8|36062.8|36042.8|36037.9|36017.9|30
1661815200000|2022-08-29 23:20:00|36062.9|36042.9|36070.4|36050.4|36080.4|36060.4|36062.9|36042.9|39
1661815500000|2022-08-29 23:25:00|36072.8|36052.8|36130.3|36110.3|36130.3|36110.3|36070.4|36050.4|69
1661815800000|2022-08-29 23:30:00|36135.3|36115.3|36165.4|36145.4|36165.4|36145.4|36127.9|36107.9|73
1661816100000|2022-08-29 23:35:00|36167.9|36147.9|36217.9|36197.9|36220.4|36200.4|36165.4|36145.4|107
1661816400000|2022-08-29 23:40:00|36215.4|36195.4|36232.9|36212.9|36240.3|36220.3|36205.4|36185.4|57
1661816700000|2022-08-29 23:45:00|36235.4|36215.4|36225.4|36205.4|36235.4|36215.4|36205.4|36185.4|52
1661817000000|2022-08-29 23:50:00|36222.9|36202.9|36235.3|36215.3|36245.3|36225.3|36222.9|36202.9|42
1661817300000|2022-08-29 23:55:00|36232.9|36212.9|36257.8|36237.8|36275.3|36255.3|36230.3|36210.3|94
1661817600000|2022-08-30 00:00:00|36255.3|36235.3|36127.9|36107.9|36355.1|36335.1|36105.4|36085.4|668
1661817900000|2022-08-30 00:05:00|36130.3|36110.3|36167.9|36147.9|36170.4|36150.4|36117.9|36097.9|165
1661818200000|2022-08-30 00:10:00|36170.4|36150.4|36132.9|36112.9|36185.4|36165.4|36125.4|36105.4|62
1661818500000|2022-08-30 00:15:00|36130.4|36110.4|36142.9|36122.9|36175.4|36155.4|36127.9|36107.9|46
1661818800000|2022-08-30 00:20:00|36147.8|36127.8|36125.4|36105.4|36147.9|36127.9|36120.4|36100.4|44
1661819100000|2022-08-30 00:25:00|36122.9|36102.9|36112.9|36092.9|36122.9|36102.9|36092.9|36072.9|80
1661819400000|2022-08-30 00:30:00|36110.4|36090.4|36095.4|36075.4|36132.9|36112.9|36065.4|36045.4|66
1661819700000|2022-08-30 00:35:00|36097.9|36077.9|36097.9|36077.9|36110.4|36090.4|36077.9|36057.9|60
1661820000000|2022-08-30 00:40:00|36100.4|36080.4|36120.4|36100.4|36130.4|36110.4|36087.9|36067.9|49
1661820300000|2022-08-30 00:45:00|36117.9|36097.9|36150.4|36130.4|36185.4|36165.4|36115.4|36095.4|82
1661820600000|2022-08-30 00:50:00|36145.4|36125.4|36145.4|36125.4|36165.4|36145.4|36142.9|36122.9|50
1661820900000|2022-08-30 00:55:00|36147.9|36127.9|36160.4|36140.4|36180.4|36160.4|36140.4|36120.4|43
1661821200000|2022-08-30 01:00:00|36157.9|36137.9|36145.4|36125.4|36172.9|36152.9|36115.4|36095.4|282
1661821500000|2022-08-30 01:05:00|36147.9|36127.9|36182.9|36162.9|36190.4|36170.4|36120.4|36100.4|173
1661821800000|2022-08-30 01:10:00|36180.4|36160.4|36125.5|36105.5|36185.4|36165.4|36090.4|36070.4|180
1661822100000|2022-08-30 01:15:00|36127.9|36107.9|36170.5|36150.5|36178|36158|36108|36088|136
1661822400000|2022-08-30 01:20:00|36175.5|36155.5|36170.5|36150.5|36203|36183|36158|36138|188
1661822700000|2022-08-30 01:25:00|36168|36148|36155.5|36135.5|36173|36153|36123|36103|71
1661823000000|2022-08-30 01:30:00|36158|36138|36105.5|36085.5|36158|36138|36105.5|36085.5|218
1661823300000|2022-08-30 01:35:00|36103|36083|36048|36028|36108|36088|36033|36013|301
1661823600000|2022-08-30 01:40:00|36050.5|36030.5|35965.5|35945.5|36065.5|36045.5|35958|35938|530
1661823900000|2022-08-30 01:45:00|35968|35948|35940.5|35920.5|35973|35953|35938|35918|324
1661824200000|2022-08-30 01:50:00|35940.4|35920.4|35923|35903|35940.4|35920.4|35892.9|35872.9|419
1661824500000|2022-08-30 01:55:00|35920.5|35900.5|35920.5|35900.5|35930.5|35910.5|35878|35858|330
1661824800000|2022-08-30 02:00:00|35918|35898|35880.5|35860.5|35928|35908|35870.5|35850.5|244
1661825100000|2022-08-30 02:05:00|35878|35858|35910.5|35890.5|35938|35918|35878|35858|224
1661825400000|2022-08-30 02:10:00|35908|35888|35905.5|35885.5|35920.5|35900.5|35898|35878|102
1661825700000|2022-08-30 02:15:00|35900.5|35880.5|35873|35853|35900.5|35880.5|35843|35823|121
1661826000000|2022-08-30 02:20:00|35875.5|35855.5|35865.4|35845.4|35878|35858|35838|35818|129
1661826300000|2022-08-30 02:25:00|35862.9|35842.9|35893|35873|35893|35873|35862.9|35842.9|92
1661826600000|2022-08-30 02:30:00|35895.4|35875.4|35875.5|35855.5|35913|35893|35873|35853|110
1661826900000|2022-08-30 02:35:00|35878|35858|35853|35833|35890.5|35870.5|35850.5|35830.5|263
1661827200000|2022-08-30 02:40:00|35855.4|35835.4|35870.5|35850.5|35873|35853|35848|35828|182
1661827500000|2022-08-30 02:45:00|35872.9|35852.9|35928|35908|35935.5|35915.5|35868|35848|170
1661827800000|2022-08-30 02:50:00|35930.4|35910.4|35893|35873|35930.5|35910.5|35890.5|35870.5|160
1661828100000|2022-08-30 02:55:00|35890.5|35870.5|35860.5|35840.5|35895.5|35875.5|35858|35838|73
1661828400000|2022-08-30 03:00:00|35858|35838|35878|35858|35888|35868|35838|35818|116
1661828700000|2022-08-30 03:05:00|35875.5|35855.5|35853|35833|35880.5|35860.5|35840.5|35820.5|63
1661829000000|2022-08-30 03:10:00|35855.5|35835.5|35845.6|35825.6|35870.5|35850.5|35820.6|35800.6|104
1661829300000|2022-08-30 03:15:00|35843.1|35823.1|35810.6|35790.6|35843.1|35823.1|35790.5|35770.5|112
1661829600000|2022-08-30 03:20:00|35815.5|35795.5|35870.5|35850.5|35873|35853|35815.5|35795.5|93
1661829900000|2022-08-30 03:25:00|35868|35848|35860.5|35840.5|35873|35853|35853|35833|61
1661830200000|2022-08-30 03:30:00|35858|35838|35898|35878|35908|35888|35853|35833|71
1661830500000|2022-08-30 03:35:00|35895.5|35875.5|35860.5|35840.5|35898|35878|35860.5|35840.5|30
1661830800000|2022-08-30 03:40:00|35863|35843|35885.5|35865.5|35885.5|35865.5|35860.5|35840.5|25
1661831100000|2022-08-30 03:45:00|35888|35868|35878|35858|35893|35873|35873|35853|30
1661831400000|2022-08-30 03:50:00|35880.5|35860.5|35890.5|35870.5|35900.5|35880.5|35880.5|35860.5|52
1661831700000|2022-08-30 03:55:00|35893|35873|35890.5|35870.5|35898|35878|35875.6|35855.6|33
1661832000000|2022-08-30 04:00:00|35888|35868|35895.5|35875.5|35895.5|35875.5|35860.5|35840.5|50
1661832300000|2022-08-30 04:05:00|35900.5|35880.5|35880.5|35860.5|35900.5|35880.5|35875.5|35855.5|22
1661832600000|2022-08-30 04:10:00|35883|35863|35885.5|35865.5|35890.5|35870.5|35875.5|35855.5|12
1661832900000|2022-08-30 04:15:00|35883|35863|35918|35898|35920.5|35900.5|35880.5|35860.5|32
1661833200000|2022-08-30 04:20:00|35922.9|35902.9|35973|35953|36005.5|35985.5|35922.9|35902.9|153
1661833500000|2022-08-30 04:25:00|35970.5|35950.5|35963|35943|35970.5|35950.5|35948|35928|80
1661833800000|2022-08-30 04:30:00|35965.5|35945.5|36000.5|35980.5|36003|35983|35963|35943|62
1661834100000|2022-08-30 04:35:00|35998|35978|36015.5|35995.5|36028|36008|35995.5|35975.5|237
1661834400000|2022-08-30 04:40:00|36020.5|36000.5|35978|35958|36028|36008|35975.5|35955.5|55
1661834700000|2022-08-30 04:45:00|35983|35963|35975.5|35955.5|35995.5|35975.5|35968|35948|295
1661835000000|2022-08-30 04:50:00|35973|35953|35928|35908|35978|35958|35928|35908|136
1661835300000|2022-08-30 04:55:00|35925.6|35905.6|35915.5|35895.5|35928|35908|35898.1|35878.1|150
1661835600000|2022-08-30 05:00:00|35918|35898|35880.6|35860.6|35920.5|35900.5|35878.1|35858.1|164
1661835900000|2022-08-30 05:05:00|35883.1|35863.1|35858|35838|35883.1|35863.1|35855.5|35835.5|96
1661836200000|2022-08-30 05:10:00|35858.1|35838.1|35868|35848|35870.5|35850.5|35850.5|35830.5|51
1661836500000|2022-08-30 05:15:00|35870.5|35850.5|35850.5|35830.5|35870.5|35850.5|35835.5|35815.5|43
1661836800000|2022-08-30 05:20:00|35848|35828|35865.5|35845.5|35875.5|35855.5|35845.5|35825.5|56
1661837100000|2022-08-30 05:25:00|35863|35843|35848|35828|35865.5|35845.5|35830.6|35810.6|23
1661837400000|2022-08-30 05:30:00|35850.5|35830.5|35818.1|35798.1|35850.5|35830.5|35803.1|35783.1|136
1661837700000|2022-08-30 05:35:00|35815.6|35795.6|35870.5|35850.5|35880.5|35860.5|35815.5|35795.5|97
1661838000000|2022-08-30 05:40:00|35875.5|35855.5|35875.5|35855.5|35890.5|35870.5|35853|35833|52
1661838300000|2022-08-30 05:45:00|35878|35858|35810.6|35790.6|35878|35858|35810.6|35790.6|72
1661838600000|2022-08-30 05:50:00|35815.5|35795.5|35838|35818|35845.5|35825.5|35808|35788|99
1661838900000|2022-08-30 05:55:00|35838.1|35818.1|35863.1|35843.1|35880.5|35860.5|35830.5|35810.5|126
1661839200000|2022-08-30 06:00:00|35865.5|35845.5|35863|35843|35878|35858|35855.5|35835.5|89
1661839500000|2022-08-30 06:05:00|35865.5|35845.5|35853|35833|35875.5|35855.5|35828|35808|89
1661839800000|2022-08-30 06:10:00|35850.5|35830.5|35873|35853|35913|35893|35850.5|35830.5|88
1661840100000|2022-08-30 06:15:00|35875.5|35855.5|35878|35858|35895.5|35875.5|35855.6|35835.6|87
1661840400000|2022-08-30 06:20:00|35880.5|35860.5|35890.5|35870.5|35890.5|35870.5|35868|35848|46
1661840700000|2022-08-30 06:25:00|35888.1|35868.1|35865.5|35845.5|35888.1|35868.1|35845.5|35825.5|81
1661841000000|2022-08-30 06:30:00|35863|35843|35880.5|35860.5|35895.5|35875.5|35860.5|35840.5|158
1661841300000|2022-08-30 06:35:00|35883|35863|35840.5|35820.5|35890.5|35870.5|35823|35803|126
1661841600000|2022-08-30 06:40:00|35843|35823|35898|35878|35898|35878|35828|35808|121
1661841900000|2022-08-30 06:45:00|35895.5|35875.5|35955.6|35935.6|35963.1|35943.1|35888.1|35868.1|172
1661842200000|2022-08-30 06:50:00|35958.1|35938.1|35938.1|35918.1|35963.1|35943.1|35920.6|35900.6|142
1661842500000|2022-08-30 06:55:00|35940.6|35920.6|35960.6|35940.6|35983.1|35963.1|35930.6|35910.6|193
1661842800000|2022-08-30 07:00:00|35955.6|35935.6|35945.6|35925.6|35965.6|35945.6|35900.6|35880.6|186
1661843100000|2022-08-30 07:05:00|35943.1|35923.1|35888.1|35868.1|35970.6|35950.6|35845.7|35825.7|242
1661843400000|2022-08-30 07:10:00|35890.6|35870.6|35870.6|35850.6|35928.1|35908.1|35850.6|35830.6|150
1661843700000|2022-08-30 07:15:00|35870.7|35850.7|35883.1|35863.1|35895.6|35875.6|35845.7|35825.7|149
1661844000000|2022-08-30 07:20:00|35888.1|35868.1|35875.6|35855.6|35968.1|35948.1|35875.6|35855.6|141
1661844300000|2022-08-30 07:25:00|35873.2|35853.2|35868.1|35848.1|35873.2|35853.2|35820.6|35800.6|166
1661844600000|2022-08-30 07:30:00|35873.1|35853.1|35935.6|35915.6|35935.6|35915.6|35855.6|35835.6|128
1661844900000|2022-08-30 07:35:00|35938.1|35918.1|36008.1|35988.1|36008.1|35988.1|35895.6|35875.6|163
1661845200000|2022-08-30 07:40:00|36010.5|35990.5|36003.1|35983.1|36043|36023|35990.6|35970.6|133
1661845500000|2022-08-30 07:45:00|36000.6|35980.6|35995.6|35975.6|36010.6|35990.6|35985.6|35965.6|105
1661845800000|2022-08-30 07:50:00|35993.1|35973.1|35960.6|35940.6|35993.1|35973.1|35930.6|35910.6|112
1661846100000|2022-08-30 07:55:00|35963.1|35943.1|35910.6|35890.6|35963.1|35943.1|35908.1|35888.1|116
1661846400000|2022-08-30 08:00:00|35915.6|35895.6|36010.6|35990.6|36013.1|35993.1|35913.1|35893.1|164
1661846700000|2022-08-30 08:05:00|36005.6|35985.6|36038.1|36018.1|36055.6|36035.6|36005.6|35985.6|118
1661847000000|2022-08-30 08:10:00|36040.5|36020.5|36008.1|35988.1|36045.5|36025.5|35993.1|35973.1|79
1661847300000|2022-08-30 08:15:00|36010.5|35990.5|36000.6|35980.6|36040.6|36020.6|35990.6|35970.6|74
1661847600000|2022-08-30 08:20:00|35998.1|35978.1|35925.6|35905.6|35998.1|35978.1|35920.6|35900.6|136
1661847900000|2022-08-30 08:25:00|35928.1|35908.1|35990.6|35970.6|36000.5|35980.5|35928.1|35908.1|80
1661848200000|2022-08-30 08:30:00|35993.1|35973.1|35958.1|35938.1|36010.6|35990.6|35955.6|35935.6|94
1661848500000|2022-08-30 08:35:00|35960.6|35940.6|35960.6|35940.6|35960.6|35940.6|35920.6|35900.6|91
1661848800000|2022-08-30 08:40:00|35960.5|35940.5|35900.6|35880.6|35960.6|35940.6|35895.6|35875.6|57
1661849100000|2022-08-30 08:45:00|35895.7|35875.7|35870.6|35850.6|35895.7|35875.7|35860.6|35840.6|118
1661849400000|2022-08-30 08:50:00|35868.1|35848.1|35875.6|35855.6|35880.5|35860.5|35835.6|35815.6|143
1661849700000|2022-08-30 08:55:00|35880.5|35860.5|35863.1|35843.1|35898.1|35878.1|35863.1|35843.1|62
1661850000000|2022-08-30 09:00:00|35868|35848|35860.6|35840.6|35925.6|35905.6|35858.1|35838.1|142
1661850300000|2022-08-30 09:05:00|35865.6|35845.6|35770.6|35750.6|35865.6|35845.6|35755.6|35735.6|183
1661850600000|2022-08-30 09:10:00|35773.1|35753.1|35743.1|35723.1|35773.1|35753.1|35735.6|35715.6|265
1661850900000|2022-08-30 09:15:00|35745.6|35725.6|35710.6|35690.6|35745.6|35725.6|35685.6|35665.6|261
1661851200000|2022-08-30 09:20:00|35713.1|35693.1|35693.1|35673.1|35720.6|35700.6|35688.1|35668.1|174
1661851500000|2022-08-30 09:25:00|35690.6|35670.6|35685.6|35665.6|35698.1|35678.1|35675.6|35655.6|366
1661851800000|2022-08-30 09:30:00|35683.1|35663.1|35750.5|35730.5|35753|35733|35668.1|35648.1|245
1661852100000|2022-08-30 09:35:00|35755.4|35735.4|35810.5|35790.5|35820.5|35800.5|35740.5|35720.5|159
1661852400000|2022-08-30 09:40:00|35813|35793|35750.6|35730.6|35813|35793|35750.6|35730.6|103
1661852700000|2022-08-30 09:45:00|35748.1|35728.1|35755.4|35735.4|35775.5|35755.5|35738.2|35718.2|63
1661853000000|2022-08-30 09:50:00|35753|35733|35750.6|35730.6|35770.6|35750.6|35740.6|35720.6|83
1661853300000|2022-08-30 09:55:00|35748.1|35728.1|35728.1|35708.1|35748.1|35728.1|35725.6|35705.6|65
1661853600000|2022-08-30 10:00:00|35725.6|35705.6|35705.6|35685.6|35728.1|35708.1|35700.6|35680.6|100
1661853900000|2022-08-30 10:05:00|35703.1|35683.1|35750.5|35730.5|35758.1|35738.1|35655.6|35635.6|256
1661854200000|2022-08-30 10:10:00|35748|35728|35783|35763|35790.5|35770.5|35745.6|35725.6|134
1661854500000|2022-08-30 10:15:00|35773.1|35753.1|35755.6|35735.6|35775.6|35755.6|35735.6|35715.6|606
1661854800000|2022-08-30 10:20:00|35758.1|35738.1|35773.1|35753.1|35785.6|35765.6|35745.6|35725.6|346
1661855100000|2022-08-30 10:25:00|35775.6|35755.6|35710.6|35690.6|35780.6|35760.6|35690.7|35670.7|192
1661855400000|2022-08-30 10:30:00|35708.2|35688.2|35560.6|35540.6|35708.2|35688.2|35560.6|35540.6|568
1661855700000|2022-08-30 10:35:00|35548.1|35528.1|35515.6|35495.6|35563.1|35543.1|35468.1|35448.1|739
1661856000000|2022-08-30 10:40:00|35518.1|35498.1|35558.1|35538.1|35565.6|35545.6|35493.2|35473.2|340
1661856300000|2022-08-30 10:45:00|35555.6|35535.6|35558.2|35538.2|35573.1|35553.1|35525.6|35505.6|144
1661856600000|2022-08-30 10:50:00|35558.1|35538.1|35545.6|35525.6|35558.1|35538.1|35520.6|35500.6|116
1661856900000|2022-08-30 10:55:00|35543.1|35523.1|35540.6|35520.6|35545.6|35525.6|35525.6|35505.6|125
1661857200000|2022-08-30 11:00:00|35543.1|35523.1|35558.1|35538.1|35563.1|35543.1|35525.6|35505.6|147
1661857500000|2022-08-30 11:05:00|35555.7|35535.7|35528.1|35508.1|35565.6|35545.6|35528.1|35508.1|344
1661857800000|2022-08-30 11:10:00|35523.1|35503.1|35560.6|35540.6|35568.1|35548.1|35520.6|35500.6|181
1661858100000|2022-08-30 11:15:00|35555.6|35535.6|35518.1|35498.1|35583.1|35563.1|35513.1|35493.1|400
1661858400000|2022-08-30 11:20:00|35515.6|35495.6|35515.6|35495.6|35523|35503|35495.6|35475.6|140
1661858700000|2022-08-30 11:25:00|35515.7|35495.7|35510.6|35490.6|35525.6|35505.6|35503.1|35483.1|90
1661859000000|2022-08-30 11:30:00|35508.2|35488.2|35560.6|35540.6|35560.6|35540.6|35508.2|35488.2|146
1661859300000|2022-08-30 11:35:00|35563.1|35543.1|35555.6|35535.6|35583.1|35563.1|35540.6|35520.6|174
1661859600000|2022-08-30 11:40:00|35558.1|35538.1|35563.1|35543.1|35567.9|35547.9|35543.1|35523.1|145
1661859900000|2022-08-30 11:45:00|35560.6|35540.6|35535.6|35515.6|35565.5|35545.5|35510.6|35490.6|133
1661860200000|2022-08-30 11:50:00|35533.1|35513.1|35505.6|35485.6|35535.6|35515.6|35503.1|35483.1|179
1661860500000|2022-08-30 11:55:00|35503.1|35483.1|35520.6|35500.6|35535.6|35515.6|35498.1|35478.1|196
1661860800000|2022-08-30 12:00:00|35518.1|35498.1|35515.6|35495.6|35545.6|35525.6|35485.6|35465.6|270
1661861100000|2022-08-30 12:05:00|35513.1|35493.1|35538.2|35518.2|35545.6|35525.6|35493.1|35473.1|404
1661861400000|2022-08-30 12:10:00|35535.6|35515.6|35575.6|35555.6|35583.1|35563.1|35518.1|35498.1|513
1661861700000|2022-08-30 12:15:00|35573.1|35553.1|35548.1|35528.1|35573.1|35553.1|35528.1|35508.1|286
1661862000000|2022-08-30 12:20:00|35545.7|35525.7|35585.5|35565.5|35585.5|35565.5|35535.6|35515.6|220
1661862300000|2022-08-30 12:25:00|35583.1|35563.1|35585.6|35565.6|35620.4|35600.4|35575.6|35555.6|440
1661862600000|2022-08-30 12:30:00|35588|35568|35638.1|35618.1|35660.5|35640.5|35583.1|35563.1|443
1661862900000|2022-08-30 12:35:00|35635.6|35615.6|35658.1|35638.1|35670.7|35650.7|35625.6|35605.6|165
1661863200000|2022-08-30 12:40:00|35653.1|35633.1|35635.6|35615.6|35658.1|35638.1|35623.1|35603.1|233
1661863500000|2022-08-30 12:45:00|35638.1|35618.1|35648.1|35628.1|35653.1|35633.1|35618.1|35598.1|230
1661863800000|2022-08-30 12:50:00|35643.2|35623.2|35665.6|35645.6|35678|35658|35628.2|35608.2|242
1661864100000|2022-08-30 12:55:00|35663.1|35643.1|35645.6|35625.6|35703.2|35683.2|35633.2|35613.2|371
1661864400000|2022-08-30 13:00:00|35640.7|35620.7|35625.6|35605.6|35708.1|35688.1|35625.6|35605.6|1001
1661864700000|2022-08-30 13:05:00|35628.1|35608.1|35598.1|35578.1|35645.6|35625.6|35530.7|35510.7|608
1661865000000|2022-08-30 13:10:00|35600.5|35580.5|35630.6|35610.6|35700.6|35680.6|35593.1|35573.1|567
1661865300000|2022-08-30 13:15:00|35633|35613|35588.2|35568.2|35633.1|35613.1|35585.7|35565.7|309
1661865600000|2022-08-30 13:20:00|35585.7|35565.7|35680.5|35660.5|35685.5|35665.5|35583.1|35563.1|459
1661865900000|2022-08-30 13:25:00|35678|35658|35685.5|35665.5|35690.5|35670.5|35655.5|35635.5|283
1661866200000|2022-08-30 13:30:00|35687.9|35667.9|35698.1|35678.1|35703.1|35683.1|35658|35638|498
1661866500000|2022-08-30 13:35:00|35700.6|35680.6|35835.5|35815.5|35848|35828|35678.1|35658.1|759
1661866800000|2022-08-30 13:40:00|35838|35818|35788|35768|35845.5|35825.5|35763|35743|651
1661867100000|2022-08-30 13:45:00|35790.4|35770.4|35688.1|35668.1|35798|35778|35625.6|35605.6|752
1661867400000|2022-08-30 13:50:00|35685.6|35665.6|35633.1|35613.1|35700.6|35680.6|35623.1|35603.1|545
1661867700000|2022-08-30 13:55:00|35630.6|35610.6|35665.5|35645.5|35685.5|35665.5|35625.6|35605.6|392
1661868000000|2022-08-30 14:00:00|35663|35643|35635.5|35615.5|35675.5|35655.5|35608|35588|402
1661868300000|2022-08-30 14:05:00|35633|35613|35615.5|35595.5|35650.5|35630.5|35583.1|35563.1|621
1661868600000|2022-08-30 14:10:00|35613.1|35593.1|35615.6|35595.6|35635.6|35615.6|35565.6|35545.6|390
1661868900000|2022-08-30 14:15:00|35615.5|35595.5|35625.5|35605.5|35625.6|35605.6|35583.1|35563.1|270
1661869200000|2022-08-30 14:20:00|35623.1|35603.1|35588.1|35568.1|35633.1|35613.1|35568.1|35548.1|360
1661869500000|2022-08-30 14:25:00|35585.6|35565.6|35668.1|35648.1|35678.1|35658.1|35570.6|35550.6|354
1661869800000|2022-08-30 14:30:00|35665.6|35645.6|35558.1|35538.1|35670.6|35650.6|35543.1|35523.1|501
1661870100000|2022-08-30 14:35:00|35555.6|35535.6|35580.5|35560.5|35613.1|35593.1|35540.5|35520.5|358
1661870400000|2022-08-30 14:40:00|35578.1|35558.1|35543.1|35523.1|35580.5|35560.5|35520.6|35500.6|362
1661870700000|2022-08-30 14:45:00|35540.6|35520.6|35485.6|35465.6|35540.6|35520.6|35468.1|35448.1|827
1661871000000|2022-08-30 14:50:00|35488.1|35468.1|35555.6|35535.6|35560.6|35540.6|35473.1|35453.1|277
1661871300000|2022-08-30 14:55:00|35553.1|35533.1|35545.6|35525.6|35570.6|35550.6|35500.7|35480.7|200
1661871600000|2022-08-30 15:00:00|35540.6|35520.6|35575.6|35555.6|35620.6|35600.6|35530.6|35510.6|282
1661871900000|2022-08-30 15:05:00|35573.1|35553.1|35560.6|35540.6|35610.6|35590.6|35558.1|35538.1|174
1661872200000|2022-08-30 15:10:00|35558.1|35538.1|35545.6|35525.6|35565.6|35545.6|35508.1|35488.1|281
1661872500000|2022-08-30 15:15:00|35543.1|35523.1|35603.1|35583.1|35608.1|35588.1|35535.6|35515.6|193
1661872800000|2022-08-30 15:20:00|35600.7|35580.7|35565.6|35545.6|35603.1|35583.1|35545.6|35525.6|198
1661873100000|2022-08-30 15:25:00|35563.1|35543.1|35540.6|35520.6|35563.1|35543.1|35520.6|35500.6|339
1661873400000|2022-08-30 15:30:00|35538.2|35518.2|35553.1|35533.1|35558.1|35538.1|35510.7|35490.7|360
1661873700000|2022-08-30 15:35:00|35555.6|35535.6|35550.7|35530.7|35573.1|35553.1|35540.7|35520.7|206
1661874000000|2022-08-30 15:40:00|35550.6|35530.6|35555.6|35535.6|35570.6|35550.6|35518.1|35498.1|235
1661874300000|2022-08-30 15:45:00|35558.1|35538.1|35528.1|35508.1|35563.1|35543.1|35520.6|35500.6|271
1661874600000|2022-08-30 15:50:00|35525.7|35505.7|35553.2|35533.2|35600.6|35580.6|35525.7|35505.7|266
1661874900000|2022-08-30 15:55:00|35555.6|35535.6|35608.1|35588.1|35610.6|35590.6|35555.6|35535.6|278
1661875200000|2022-08-30 16:00:00|35605.7|35585.7|35608.1|35588.1|35663.1|35643.1|35598.1|35578.1|408
1661875500000|2022-08-30 16:05:00|35605.6|35585.6|35588.2|35568.2|35615.5|35595.5|35555.8|35535.8|493
1661875800000|2022-08-30 16:10:00|35590.7|35570.7|35485.8|35465.8|35598.2|35578.2|35483.3|35463.3|750
1661876100000|2022-08-30 16:15:00|35483.4|35463.4|35478.4|35458.4|35498.3|35478.3|35450.8|35430.8|955
1661876400000|2022-08-30 16:20:00|35476|35456|35471|35451|35488.4|35468.4|35453.4|35433.4|446
1661876700000|2022-08-30 16:25:00|35468.5|35448.5|35458.5|35438.5|35476|35456|35453.5|35433.5|400
1661877000000|2022-08-30 16:30:00|35456.1|35436.1|35453.7|35433.7|35463.7|35443.7|35446.1|35426.1|923
1661877300000|2022-08-30 16:35:00|35446.2|35426.2|35403.8|35383.8|35473.7|35453.7|35386.2|35366.2|771
1661877600000|2022-08-30 16:40:00|35401.2|35381.2|35388.7|35368.7|35403.7|35383.7|35378.8|35358.8|517
1661877900000|2022-08-30 16:45:00|35388.8|35368.8|35423.7|35403.7|35426.2|35406.2|35383.8|35363.8|471
1661878200000|2022-08-30 16:50:00|35426.2|35406.2|35418.6|35398.6|35443.7|35423.7|35416.1|35396.1|263
1661878500000|2022-08-30 16:55:00|35421.1|35401.1|35530.6|35510.6|35533.1|35513.1|35418.6|35398.6|1449
1661878800000|2022-08-30 17:00:00|35537.9|35517.9|35553.1|35533.1|35593.1|35573.1|35535.6|35515.6|595
1661879100000|2022-08-30 17:05:00|35550.7|35530.7|35570.5|35550.5|35602.9|35582.9|35550.6|35530.6|324
1661879400000|2022-08-30 17:10:00|35570.4|35550.4|35553|35533|35580.5|35560.5|35553|35533|156
1661879700000|2022-08-30 17:15:00|35555.5|35535.5|35530.5|35510.5|35575.5|35555.5|35528.1|35508.1|143
1661880000000|2022-08-30 17:20:00|35533|35513|35538|35518|35550.5|35530.5|35523|35503|140
1661880300000|2022-08-30 17:25:00|35540.5|35520.5|35558|35538|35563|35543|35535.5|35515.5|73
1661880600000|2022-08-30 17:30:00|35555.6|35535.6|35500.5|35480.5|35555.6|35535.6|35498|35478|275
1661880900000|2022-08-30 17:35:00|35503|35483|35485.5|35465.5|35510.5|35490.5|35475.5|35455.5|79
1661881200000|2022-08-30 17:40:00|35487.9|35467.9|35418|35398|35488|35468|35408.1|35388.1|177
1661881500000|2022-08-30 17:45:00|35415.5|35395.5|35460.5|35440.5|35465.6|35445.6|35410.5|35390.5|210
1661881800000|2022-08-30 17:50:00|35458|35438|35528|35508|35533|35513|35455.6|35435.6|246
1661882100000|2022-08-30 17:55:00|35525.5|35505.5|35515.5|35495.5|35542.9|35522.9|35513|35493|86
1661882400000|2022-08-30 18:00:00|35520.5|35500.5|35525.6|35505.6|35528|35508|35500.5|35480.5|54
1661882700000|2022-08-30 18:05:00|35525.5|35505.5|35525.5|35505.5|35555.5|35535.5|35523|35503|22
1661883000000|2022-08-30 18:10:00|35528|35508|35530.6|35510.6|35548|35528|35523|35503|28
1661883300000|2022-08-30 18:15:00|35533.1|35513.1|35533|35513|35550.5|35530.5|35525.5|35505.5|58
1661883600000|2022-08-30 18:20:00|35533.1|35513.1|35515.6|35495.6|35533.1|35513.1|35493.1|35473.1|35
1661883900000|2022-08-30 18:25:00|35520.5|35500.5|35488.1|35468.1|35520.6|35500.6|35488.1|35468.1|32
1661884200000|2022-08-30 18:30:00|35490.5|35470.5|35513.1|35493.1|35523.1|35503.1|35490.5|35470.5|32
1661884500000|2022-08-30 18:35:00|35510.6|35490.6|35523.1|35503.1|35523.1|35503.1|35503.1|35483.1|20
1661884800000|2022-08-30 18:40:00|35525.6|35505.6|35505.6|35485.6|35538.1|35518.1|35498.1|35478.1|36
1661885100000|2022-08-30 18:45:00|35508|35488|35515.5|35495.5|35518|35498|35503.1|35483.1|11
1661885400000|2022-08-30 18:50:00|35518|35498|35505.6|35485.6|35518.1|35498.1|35498.1|35478.1|32
1661885700000|2022-08-30 18:55:00|35503.1|35483.1|35515.6|35495.6|35525.6|35505.6|35498.1|35478.1|31
1661886000000|2022-08-30 19:00:00|35518.1|35498.1|35540.6|35520.6|35555.6|35535.6|35513.1|35493.1|59
1661886300000|2022-08-30 19:05:00|35538.1|35518.1|35568|35548|35570.6|35550.6|35538.1|35518.1|78
1661886600000|2022-08-30 19:10:00|35568.1|35548.1|35578|35558|35613|35593|35558|35538|138
1661886900000|2022-08-30 19:15:00|35580.4|35560.4|35565.5|35545.5|35582.9|35562.9|35550.5|35530.5|57
1661887200000|2022-08-30 19:20:00|35565.4|35545.4|35555.5|35535.5|35565.5|35545.5|35540.5|35520.5|38
1661887500000|2022-08-30 19:25:00|35557.9|35537.9|35553|35533|35563|35543|35545.4|35525.4|43
1661887800000|2022-08-30 19:30:00|35553.1|35533.1|35542.9|35522.9|35553.1|35533.1|35530.5|35510.5|39
1661888100000|2022-08-30 19:35:00|35545.4|35525.4|35543|35523|35548|35528|35540.5|35520.5|50
1661888400000|2022-08-30 19:40:00|35545.5|35525.5|35553|35533|35572.9|35552.9|35545.5|35525.5|29
1661888700000|2022-08-30 19:45:00|35555.5|35535.5|35543|35523|35563|35543|35528|35508|39
1661889000000|2022-08-30 19:50:00|35545.4|35525.4|35553|35533|35555.5|35535.5|35543|35523|38
1661889300000|2022-08-30 19:55:00|35548|35528|35530.5|35510.5|35550.5|35530.5|35528|35508|127
1661889600000|2022-08-30 20:00:00|35532.9|35512.9|35528|35508|35550.4|35530.4|35528|35508|119
1661889900000|2022-08-30 20:05:00|35530.5|35510.5|35543|35523|35543|35523|35528|35508|26
1661890200000|2022-08-30 20:10:00|35547.9|35527.9|35553|35533|35553|35533|35545.4|35525.4|45
1661890500000|2022-08-30 20:15:00|35552.9|35532.9|35553|35533|35553|35533|35548|35528|26
1661890800000|2022-08-30 20:20:00|35562.9|35542.9|35563|35543|35563|35543|35550.5|35530.5|174
1661891100000|2022-08-30 20:25:00|35567.9|35547.9|35575.5|35555.5|35578|35558|35565.4|35545.4|81
1661891400000|2022-08-30 20:30:00|35573|35553|35568|35548|35578|35558|35563|35543|45
1661891700000|2022-08-30 20:35:00|35565.5|35545.5|35565.5|35545.5|35568|35548|35563|35543|11
1661892000000|2022-08-30 20:40:00|35567.9|35547.9|35565.4|35545.4|35568|35548|35563|35543|2
1661892300000|2022-08-30 20:45:00|35565.5|35545.5|35558|35538|35565.5|35545.5|35555.5|35535.5|23
1661892600000|2022-08-30 20:50:00|35557.9|35537.9|35570.4|35550.4|35570.5|35550.5|35553|35533|44
1661892900000|2022-08-30 20:55:00|35572.9|35552.9|35585.5|35565.5|35587.9|35567.9|35570.4|35550.4|68
1661896800000|2022-08-30 22:00:00|35583.4|35563.4|35565.5|35545.5|35595.4|35575.4|35560.4|35540.4|78
1661897100000|2022-08-30 22:05:00|35558|35538|35558|35538|35560.5|35540.5|35558|35538|17
1661897400000|2022-08-30 22:10:00|35555.5|35535.5|35545.5|35525.5|35555.5|35535.5|35543|35523|15
1661897700000|2022-08-30 22:15:00|35548|35528|35535.5|35515.5|35550.5|35530.5|35525.5|35505.5|39
1661898000000|2022-08-30 22:20:00|35533|35513|35550.5|35530.5|35550.5|35530.5|35533|35513|6
1661898300000|2022-08-30 22:25:00|35548|35528|35535.5|35515.5|35548|35528|35533|35513|11
1661898600000|2022-08-30 22:30:00|35533|35513|35545.5|35525.5|35550.5|35530.5|35533|35513|6
1661898900000|2022-08-30 22:35:00|35545.4|35525.4|35540.5|35520.5|35545.4|35525.4|35535.5|35515.5|2
1661899200000|2022-08-30 22:40:00|35542.9|35522.9|35540.5|35520.5|35545.5|35525.5|35540.5|35520.5|6
1661899500000|2022-08-30 22:45:00|35542.9|35522.9|35540.5|35520.5|35545.5|35525.5|35533.1|35513.1|6
1661899800000|2022-08-30 22:50:00|35540.4|35520.4|35540.5|35520.5|35543|35523|35538|35518|12
1661900100000|2022-08-30 22:55:00|35542.9|35522.9|35543|35523|35543|35523|35538|35518|8
1661900400000|2022-08-30 23:00:00|35542.9|35522.9|35545.5|35525.5|35548|35528|35538|35518|14
1661900700000|2022-08-30 23:05:00|35548|35528|35545.5|35525.5|35550.5|35530.5|35540.5|35520.5|28
1661901000000|2022-08-30 23:10:00|35547.9|35527.9|35550.5|35530.5|35553|35533|35530.5|35510.5|23
1661901300000|2022-08-30 23:15:00|35553|35533|35553|35533|35555.6|35535.6|35553|35533|5
1661901600000|2022-08-30 23:20:00|35550.5|35530.5|35543|35523|35550.5|35530.5|35538|35518|6
1661901900000|2022-08-30 23:25:00|35545.4|35525.4|35563|35543|35567.9|35547.9|35543|35523|20
1661902200000|2022-08-30 23:30:00|35563.1|35543.1|35525.5|35505.5|35565.5|35545.5|35525.5|35505.5|27
1661902500000|2022-08-30 23:35:00|35523|35503|35523|35503|35535.5|35515.5|35523|35503|29
1661902800000|2022-08-30 23:40:00|35520.6|35500.6|35530.5|35510.5|35535.5|35515.5|35520.6|35500.6|17
1661903100000|2022-08-30 23:45:00|35533|35513|35533|35513|35535.5|35515.5|35530.5|35510.5|18
1661903400000|2022-08-30 23:50:00|35530.5|35510.5|35530.5|35510.5|35533|35513|35520.5|35500.5|35
1661903700000|2022-08-30 23:55:00|35533|35513|35550.5|35530.5|35553|35533|35533|35513|46
1661904000000|2022-08-31 00:00:00|35548.1|35528.1|35550.5|35530.5|35565.5|35545.5|35530.5|35510.5|96
1661904300000|2022-08-31 00:05:00|35548|35528|35568.1|35548.1|35575.6|35555.6|35538|35518|79
1661904600000|2022-08-31 00:10:00|35570.6|35550.6|35553.1|35533.1|35575.6|35555.6|35545.6|35525.6|47
1661904900000|2022-08-31 00:15:00|35550.7|35530.7|35565.6|35545.6|35570.6|35550.6|35550.6|35530.6|29
1661905200000|2022-08-31 00:20:00|35568.1|35548.1|35550.6|35530.6|35575.6|35555.6|35550.6|35530.6|27
1661905500000|2022-08-31 00:25:00|35553.1|35533.1|35583.1|35563.1|35595.6|35575.6|35548.2|35528.2|45
1661905800000|2022-08-31 00:30:00|35585.6|35565.6|35593.1|35573.1|35605.6|35585.6|35585.6|35565.6|40
1661906100000|2022-08-31 00:35:00|35590.6|35570.6|35573.1|35553.1|35595.6|35575.6|35573.1|35553.1|27
1661906400000|2022-08-31 00:40:00|35578.1|35558.1|35560.6|35540.6|35580.6|35560.6|35558.1|35538.1|61
1661906700000|2022-08-31 00:45:00|35563.1|35543.1|35590.6|35570.6|35600.6|35580.6|35560.6|35540.6|39
1661907000000|2022-08-31 00:50:00|35588.2|35568.2|35590.6|35570.6|35598.1|35578.1|35573.1|35553.1|30
1661907300000|2022-08-31 00:55:00|35588.1|35568.1|35563.1|35543.1|35600.6|35580.6|35553.1|35533.1|33
1661907600000|2022-08-31 01:00:00|35560.6|35540.6|35592.9|35572.9|35600.6|35580.6|35540.6|35520.6|203
1661907900000|2022-08-31 01:05:00|35593|35573|35595.5|35575.5|35595.5|35575.5|35540.5|35520.5|123
1661908200000|2022-08-31 01:10:00|35598|35578|35623|35603|35623|35603|35598|35578|104
1661908500000|2022-08-31 01:15:00|35635.5|35615.5|35565.6|35545.6|35643|35623|35540.6|35520.6|149
1661908800000|2022-08-31 01:20:00|35568.1|35548.1|35523.1|35503.1|35568.1|35548.1|35515.6|35495.6|111
1661909100000|2022-08-31 01:25:00|35528.1|35508.1|35535.6|35515.6|35570.6|35550.6|35528.1|35508.1|66
1661909400000|2022-08-31 01:30:00|35538.1|35518.1|35665.6|35645.6|35665.7|35645.7|35533.1|35513.1|188
1661909700000|2022-08-31 01:35:00|35668.1|35648.1|35673.1|35653.1|35675.6|35655.6|35648.1|35628.1|261
1661910000000|2022-08-31 01:40:00|35678.1|35658.1|35713|35693|35718|35698|35670.6|35650.6|516
1661910300000|2022-08-31 01:45:00|35715.5|35695.5|35688.1|35668.1|35730.5|35710.5|35673.1|35653.1|144
1661910600000|2022-08-31 01:50:00|35690.6|35670.6|35675.6|35655.6|35725.6|35705.6|35670.7|35650.7|77
1661910900000|2022-08-31 01:55:00|35673.1|35653.1|35715.5|35695.5|35718|35698|35670.6|35650.6|166
1661911200000|2022-08-31 02:00:00|35718|35698|35713|35693|35718|35698|35683.1|35663.1|143
1661911500000|2022-08-31 02:05:00|35717.9|35697.9|35698|35678|35718|35698|35685.6|35665.6|98
1661911800000|2022-08-31 02:10:00|35695.6|35675.6|35693|35673|35698|35678|35670.5|35650.5|79
1661912100000|2022-08-31 02:15:00|35695.5|35675.5|35688|35668|35698|35678|35670.5|35650.5|34
1661912400000|2022-08-31 02:20:00|35690.5|35670.5|35668|35648|35690.5|35670.5|35668|35648|54
1661912700000|2022-08-31 02:25:00|35658|35638|35673|35653|35678|35658|35648.1|35628.1|87
1661913000000|2022-08-31 02:30:00|35668|35648|35650.6|35630.6|35690.5|35670.5|35648|35628|87
1661913300000|2022-08-31 02:35:00|35650.5|35630.5|35730.6|35710.6|35730.6|35710.6|35640.6|35620.6|175
1661913600000|2022-08-31 02:40:00|35733.1|35713.1|35690.6|35670.6|35733.1|35713.1|35690.6|35670.6|84
1661913900000|2022-08-31 02:45:00|35695.5|35675.5|35705.6|35685.6|35710.5|35690.5|35685.5|35665.5|84
1661914200000|2022-08-31 02:50:00|35708.1|35688.1|35710.5|35690.5|35725.5|35705.5|35700.5|35680.5|87
1661914500000|2022-08-31 02:55:00|35713|35693|35713|35693|35740.5|35720.5|35705.5|35685.5|103
1661914800000|2022-08-31 03:00:00|35715.5|35695.5|35725.6|35705.6|35738|35718|35700.5|35680.5|124
1661915100000|2022-08-31 03:05:00|35725.5|35705.5|35725.5|35705.5|35743|35723|35710.5|35690.5|85
1661915400000|2022-08-31 03:10:00|35728|35708|35735.6|35715.6|35738.1|35718.1|35710.7|35690.7|44
1661915700000|2022-08-31 03:15:00|35738.1|35718.1|35725.7|35705.7|35758.1|35738.1|35725.7|35705.7|50
1661916000000|2022-08-31 03:20:00|35728.1|35708.1|35758.2|35738.2|35768.2|35748.2|35715.7|35695.7|74
1661916300000|2022-08-31 03:25:00|35760.7|35740.7|35785.7|35765.7|35785.7|35765.7|35755.7|35735.7|99
1661916600000|2022-08-31 03:30:00|35788.2|35768.2|35770.7|35750.7|35788.2|35768.2|35765.7|35745.7|89
1661916900000|2022-08-31 03:35:00|35768.2|35748.2|35758.2|35738.2|35780.7|35760.7|35758.2|35738.2|28
1661917200000|2022-08-31 03:40:00|35763|35743|35765.7|35745.7|35780.7|35760.7|35763|35743|39
1661917500000|2022-08-31 03:45:00|35768.1|35748.1|35765.7|35745.7|35783.2|35763.2|35763.2|35743.2|40
1661917800000|2022-08-31 03:50:00|35763.2|35743.2|35768.2|35748.2|35775.7|35755.7|35755.8|35735.8|20
1661918100000|2022-08-31 03:55:00|35768.1|35748.1|35793.2|35773.2|35795.7|35775.7|35763.2|35743.2|35
1661918400000|2022-08-31 04:00:00|35795.7|35775.7|35790.7|35770.7|35803.2|35783.2|35788.2|35768.2|52
1661918700000|2022-08-31 04:05:00|35793.2|35773.2|35788.2|35768.2|35795.7|35775.7|35783.2|35763.2|24
1661919000000|2022-08-31 04:10:00|35790.6|35770.6|35798.2|35778.2|35803.1|35783.1|35790.6|35770.6|19
1661919300000|2022-08-31 04:15:00|35798.1|35778.1|35795.7|35775.7|35800.7|35780.7|35795.7|35775.7|20
1661919600000|2022-08-31 04:20:00|35798.1|35778.1|35798.2|35778.2|35800.7|35780.7|35793.2|35773.2|19
1661919900000|2022-08-31 04:25:00|35803.2|35783.2|35765.7|35745.7|35803.2|35783.2|35765.7|35745.7|66
1661920200000|2022-08-31 04:30:00|35768.2|35748.2|35790.7|35770.7|35790.7|35770.7|35763.2|35743.2|44
1661920500000|2022-08-31 04:35:00|35793.2|35773.2|35795.7|35775.7|35825.7|35805.7|35793.2|35773.2|83
1661920800000|2022-08-31 04:40:00|35798.2|35778.2|35780.6|35760.6|35800.7|35780.7|35758.2|35738.2|64
1661921100000|2022-08-31 04:45:00|35778.1|35758.1|35758.2|35738.2|35788|35768|35758.2|35738.2|42
1661921400000|2022-08-31 04:50:00|35760.7|35740.7|35733.2|35713.2|35763.2|35743.2|35725.7|35705.7|48
1661921700000|2022-08-31 04:55:00|35730.7|35710.7|35730.7|35710.7|35743.2|35723.2|35723.2|35703.2|44
1661922000000|2022-08-31 05:00:00|35733.2|35713.2|35715.6|35695.6|35743.2|35723.2|35703.2|35683.2|63
1661922300000|2022-08-31 05:05:00|35710.7|35690.7|35743.2|35723.2|35743.2|35723.2|35705.6|35685.6|90
1661922600000|2022-08-31 05:10:00|35740.7|35720.7|35755.7|35735.7|35760.7|35740.7|35733.2|35713.2|53
1661922900000|2022-08-31 05:15:00|35758.2|35738.2|35793.2|35773.2|35810.7|35790.7|35758.2|35738.2|89
1661923200000|2022-08-31 05:20:00|35790.8|35770.8|35810.7|35790.7|35815.7|35795.7|35765.8|35745.8|49
1661923500000|2022-08-31 05:25:00|35813.1|35793.1|35845.6|35825.6|35855.7|35835.7|35813.1|35793.1|283
1661923800000|2022-08-31 05:30:00|35843.1|35823.1|35918.2|35898.2|35923.1|35903.1|35843|35823|380
1661924100000|2022-08-31 05:35:00|35913.2|35893.2|35825.7|35805.7|35915.6|35895.6|35823.2|35803.2|185
1661924400000|2022-08-31 05:40:00|35823.2|35803.2|35825.7|35805.7|35840.7|35820.7|35800.7|35780.7|172
1661924700000|2022-08-31 05:45:00|35828.2|35808.2|35803.2|35783.2|35840.7|35820.7|35780.7|35760.7|209
1661925000000|2022-08-31 05:50:00|35805.7|35785.7|35828.3|35808.3|35843.2|35823.2|35798.2|35778.2|95
1661925300000|2022-08-31 05:55:00|35828.2|35808.2|35873.2|35853.2|35878.1|35858.1|35828.2|35808.2|167
1661925600000|2022-08-31 06:00:00|35870.8|35850.8|35865.7|35845.7|35915.7|35895.7|35850.7|35830.7|227
1661925900000|2022-08-31 06:05:00|35860.7|35840.7|35853.2|35833.2|35880.7|35860.7|35833.2|35813.2|99
1661926200000|2022-08-31 06:10:00|35850.7|35830.7|35838.2|35818.2|35855.7|35835.7|35815.7|35795.7|95
1661926500000|2022-08-31 06:15:00|35835.8|35815.8|35805.7|35785.7|35853.1|35833.1|35793.3|35773.3|111
1661926800000|2022-08-31 06:20:00|35803.2|35783.2|35808.2|35788.2|35835.7|35815.7|35798.3|35778.3|110
1661927100000|2022-08-31 06:25:00|35805.7|35785.7|35795.7|35775.7|35808.2|35788.2|35778.3|35758.3|126
1661927400000|2022-08-31 06:30:00|35793.2|35773.2|35803.2|35783.2|35813.2|35793.2|35778.2|35758.2|91
1661927700000|2022-08-31 06:35:00|35805.7|35785.7|35805.7|35785.7|35818.2|35798.2|35778.2|35758.2|136
1661928000000|2022-08-31 06:40:00|35808.1|35788.1|35753|35733|35810.6|35790.6|35740.6|35720.6|147
1661928300000|2022-08-31 06:45:00|35750.6|35730.6|35768.2|35748.2|35775.7|35755.7|35740.7|35720.7|81
1661928600000|2022-08-31 06:50:00|35770.7|35750.7|35765.7|35745.7|35770.7|35750.7|35750.8|35730.8|125
1661928900000|2022-08-31 06:55:00|35763.2|35743.2|35833.1|35813.1|35833.1|35813.1|35760.8|35740.8|128
1661929200000|2022-08-31 07:00:00|35830.7|35810.7|35845.7|35825.7|35875.7|35855.7|35788.2|35768.2|219
1661929500000|2022-08-31 07:05:00|35848.2|35828.2|35833.2|35813.2|35865.6|35845.6|35815.7|35795.7|102
1661929800000|2022-08-31 07:10:00|35835.7|35815.7|35795.7|35775.7|35845.7|35825.7|35785.8|35765.8|90
1661930100000|2022-08-31 07:15:00|35795.6|35775.6|35913.3|35893.3|35923.2|35903.2|35795.6|35775.6|202
1661930400000|2022-08-31 07:20:00|35915.7|35895.7|35990.7|35970.7|35995.8|35975.8|35898.2|35878.2|327
1661930700000|2022-08-31 07:25:00|35985.7|35965.7|35895.7|35875.7|35990.7|35970.7|35890.7|35870.7|150
1661931000000|2022-08-31 07:30:00|35898.2|35878.2|35885.7|35865.7|35953.2|35933.2|35883.2|35863.2|109
1661931300000|2022-08-31 07:35:00|35888.2|35868.2|35913.3|35893.3|35955.7|35935.7|35888.2|35868.2|76
1661931600000|2022-08-31 07:40:00|35910.8|35890.8|35890.7|35870.7|35913.3|35893.3|35858.2|35838.2|130
1661931900000|2022-08-31 07:45:00|35888.3|35868.3|35835.9|35815.9|35903.1|35883.1|35833.4|35813.4|139
1661932200000|2022-08-31 07:50:00|35838.3|35818.3|35805.9|35785.9|35840.9|35820.9|35785.9|35765.9|96
1661932500000|2022-08-31 07:55:00|35805.8|35785.8|35800.9|35780.9|35845.9|35825.9|35783.4|35763.4|96
1661932800000|2022-08-31 08:00:00|35798.4|35778.4|35815.9|35795.9|35850.9|35830.9|35780.9|35760.9|120
1661933100000|2022-08-31 08:05:00|35813.4|35793.4|35820.9|35800.9|35838.3|35818.3|35800.9|35780.9|64
1661933400000|2022-08-31 08:10:00|35818.4|35798.4|35790.9|35770.9|35835.9|35815.9|35770.9|35750.9|128
1661933700000|2022-08-31 08:15:00|35793.3|35773.3|35818.3|35798.3|35830.9|35810.9|35780.9|35760.9|61
1661934000000|2022-08-31 08:20:00|35815.9|35795.9|35743.3|35723.3|35820.9|35800.9|35725.9|35705.9|127
1661934300000|2022-08-31 08:25:00|35740.9|35720.9|35696.1|35676.1|35746|35726|35676.1|35656.1|203
1661934600000|2022-08-31 08:30:00|35701|35681|35668.5|35648.5|35721|35701|35668.5|35648.5|99
1661934900000|2022-08-31 08:35:00|35666.1|35646.1|35648.5|35628.5|35668.5|35648.5|35603.5|35583.5|235
1661935200000|2022-08-31 08:40:00|35648.6|35628.6|35631|35611|35651|35631|35611|35591|90
1661935500000|2022-08-31 08:45:00|35628.5|35608.5|35663.5|35643.5|35671|35651|35623.5|35603.5|73
1661935800000|2022-08-31 08:50:00|35665.9|35645.9|35663.4|35643.4|35676|35656|35641|35621|73
1661936100000|2022-08-31 08:55:00|35660.9|35640.9|35588.4|35568.4|35668.4|35648.4|35573.5|35553.5|100
1661936400000|2022-08-31 09:00:00|35586|35566|35566|35546|35608.5|35588.5|35551|35531|143
1661936700000|2022-08-31 09:05:00|35565.9|35545.9|35546|35526|35566|35546|35486|35466|262
1661937000000|2022-08-31 09:10:00|35543.6|35523.6|35501|35481|35546|35526|35496|35476|114
1661937300000|2022-08-31 09:15:00|35498.5|35478.5|35531|35511|35541|35521|35496|35476|123
1661937600000|2022-08-31 09:20:00|35530.9|35510.9|35506|35486|35530.9|35510.9|35500.9|35480.9|102
1661937900000|2022-08-31 09:25:00|35503.6|35483.6|35476|35456|35503.6|35483.6|35461.1|35441.1|194
1661938200000|2022-08-31 09:30:00|35476.1|35456.1|35483.5|35463.5|35500.9|35480.9|35471.1|35451.1|136
1661938500000|2022-08-31 09:35:00|35480.9|35460.9|35433.5|35413.5|35480.9|35460.9|35426.1|35406.1|284
1661938800000|2022-08-31 09:40:00|35431.1|35411.1|35451|35431|35456|35436|35431|35411|147
1661939100000|2022-08-31 09:45:00|35453.5|35433.5|35373.5|35353.5|35458.5|35438.5|35333.5|35313.5|451
1661939400000|2022-08-31 09:50:00|35375.9|35355.9|35333.7|35313.7|35375.9|35355.9|35331.2|35311.2|247
1661939700000|2022-08-31 09:55:00|35331.2|35311.2|35326.2|35306.2|35333.6|35313.6|35283.7|35263.7|296
1661940000000|2022-08-31 10:00:00|35328.7|35308.7|35333.7|35313.7|35348.7|35328.7|35306.2|35286.2|242
1661940300000|2022-08-31 10:05:00|35331.2|35311.2|35308.7|35288.7|35348.7|35328.7|35306.2|35286.2|122
1661940600000|2022-08-31 10:10:00|35306.2|35286.2|35256.2|35236.2|35343.7|35323.7|35253.7|35233.7|179
1661940900000|2022-08-31 10:15:00|35261|35241|35256.2|35236.2|35261.2|35241.2|35183.5|35163.5|318
1661941200000|2022-08-31 10:20:00|35251.2|35231.2|35226.2|35206.2|35253.7|35233.7|35196.2|35176.2|149
1661941500000|2022-08-31 10:25:00|35223.7|35203.7|35126.2|35106.2|35226.2|35206.2|35118.7|35098.7|382
1661941800000|2022-08-31 10:30:00|35128.7|35108.7|35086.2|35066.2|35128.7|35108.7|35066.2|35046.2|432
1661942100000|2022-08-31 10:35:00|35083.7|35063.7|35076.2|35056.2|35096.1|35076.1|35061.1|35041.1|188
1661942400000|2022-08-31 10:40:00|35078.7|35058.7|35051.3|35031.3|35091.2|35071.2|35051.3|35031.3|271
1661942700000|2022-08-31 10:45:00|35051.2|35031.2|35011.4|34991.4|35066.3|35046.3|34928.9|34908.9|605
1661943000000|2022-08-31 10:50:00|35011.5|34991.5|35001.4|34981.4|35026.5|35006.5|34966.4|34946.4|227
1661943300000|2022-08-31 10:55:00|35006.4|34986.4|34876.4|34856.4|35006.4|34986.4|34806.4|34786.4|708
1661943600000|2022-08-31 11:00:00|34871.4|34851.4|34846.4|34826.4|34886.4|34866.4|34823.9|34803.9|287
1661943900000|2022-08-31 11:05:00|34846.5|34826.5|34774|34754|34851.3|34831.3|34704.1|34684.1|400
1661944200000|2022-08-31 11:10:00|34776.5|34756.5|34736.5|34716.5|34776.5|34756.5|34721.5|34701.5|236
1661944500000|2022-08-31 11:15:00|34739|34719|34746.5|34726.5|34761.5|34741.5|34719|34699|359
1661944800000|2022-08-31 11:20:00|34744|34724|34766.6|34746.6|34801.6|34781.6|34736.5|34716.5|586
1661945100000|2022-08-31 11:25:00|34764.2|34744.2|34746.5|34726.5|34781.3|34761.3|34739|34719|170
1661945400000|2022-08-31 11:30:00|34748.9|34728.9|34769|34749|34781.5|34761.5|34739|34719|321
1661945700000|2022-08-31 11:35:00|34771.5|34751.5|34641.5|34621.5|34771.5|34751.5|34604|34584|699
1661946000000|2022-08-31 11:40:00|34643.9|34623.9|34596.5|34576.5|34656.5|34636.5|34576.4|34556.4|443
1661946300000|2022-08-31 11:45:00|34598.9|34578.9|34541.6|34521.6|34599|34579|34496.5|34476.5|688
1661946600000|2022-08-31 11:50:00|34541.5|34521.5|34556.7|34536.7|34601.3|34581.3|34539.1|34519.1|407
1661946900000|2022-08-31 11:55:00|34554.3|34534.3|34526.5|34506.5|34559.2|34539.2|34461.6|34441.6|389
1661947200000|2022-08-31 12:00:00|34526.6|34506.6|34486.5|34466.5|34544.1|34524.1|34464|34444|712
1661947500000|2022-08-31 12:05:00|34491.4|34471.4|34568.6|34548.6|34576.1|34556.1|34466.5|34446.5|558
1661947800000|2022-08-31 12:10:00|34571.1|34551.1|34603.8|34583.8|34611.1|34591.1|34488.5|34468.5|511
1661948100000|2022-08-31 12:15:00|34601.3|34581.3|34623.6|34603.6|34711.2|34691.2|34601.3|34581.3|557
1661948400000|2022-08-31 12:20:00|34623.7|34603.7|34668.7|34648.7|34718.6|34698.6|34581.1|34561.1|542
1661948700000|2022-08-31 12:25:00|34668.6|34648.6|34713.5|34693.5|34716.1|34696.1|34665.9|34645.9|305
1661949000000|2022-08-31 12:30:00|34711.1|34691.1|34656.1|34636.1|34713.6|34693.6|34616.1|34596.1|481
1661949300000|2022-08-31 12:35:00|34653.6|34633.6|34640.9|34620.9|34686|34666|34628.5|34608.5|306
1661949600000|2022-08-31 12:40:00|34638.5|34618.5|34733.4|34713.4|34743.4|34723.4|34633.4|34613.4|401
1661949900000|2022-08-31 12:45:00|34731|34711|34758.3|34738.3|34758.3|34738.3|34708.5|34688.5|472
1661950200000|2022-08-31 12:50:00|34755.9|34735.9|34825.6|34805.6|34825.6|34805.6|34750.8|34730.8|516
1661950500000|2022-08-31 12:55:00|34828.1|34808.1|34815.8|34795.8|34828.3|34808.3|34780.8|34760.8|469
1661950800000|2022-08-31 13:00:00|34818.3|34798.3|34953.3|34933.3|34965.8|34945.8|34818.3|34798.3|2872
1661951100000|2022-08-31 13:05:00|34955.8|34935.8|34998.4|34978.4|35048.3|35028.3|34925.8|34905.8|1300
1661951400000|2022-08-31 13:10:00|34995.9|34975.9|34943.4|34923.4|35015.9|34995.9|34943.4|34923.4|628
1661951700000|2022-08-31 13:15:00|34948.4|34928.4|34925.9|34905.9|34973.5|34953.5|34891|34871|593
1661952000000|2022-08-31 13:20:00|34928.4|34908.4|34953.4|34933.4|34998.5|34978.5|34918.4|34898.4|457
1661952300000|2022-08-31 13:25:00|34950.9|34930.9|34968.4|34948.4|34973.4|34953.4|34923.4|34903.4|397
1661952600000|2022-08-31 13:30:00|34965.9|34945.9|34898.4|34878.4|34978.4|34958.4|34895.9|34875.9|566
1661952900000|2022-08-31 13:35:00|34893.5|34873.5|34918.4|34898.4|34945.9|34925.9|34878.4|34858.4|560
1661953200000|2022-08-31 13:40:00|34920.9|34900.9|34928.5|34908.5|34938.4|34918.4|34881|34861|401
1661953500000|2022-08-31 13:45:00|34925.9|34905.9|35028.3|35008.3|35035.9|35015.9|34895.9|34875.9|1126
1661953800000|2022-08-31 13:50:00|35025.9|35005.9|35103.3|35083.3|35135.8|35115.8|35020.8|35000.8|1033
1661954100000|2022-08-31 13:55:00|35105.8|35085.8|34963.4|34943.4|35120.8|35100.8|34963.4|34943.4|505
1661954400000|2022-08-31 14:00:00|34963.3|34943.3|34928.3|34908.3|34998.3|34978.3|34928.3|34908.3|478
1661954700000|2022-08-31 14:05:00|34930.8|34910.8|34985.8|34965.8|35033.2|35013.2|34925.9|34905.9|377
1661955000000|2022-08-31 14:10:00|34988.3|34968.3|35038.3|35018.3|35063.3|35043.3|34985.8|34965.8|457
1661955300000|2022-08-31 14:15:00|35040.8|35020.8|35063.3|35043.3|35078.3|35058.3|34988.3|34968.3|458
1661955600000|2022-08-31 14:20:00|35065.7|35045.7|35045.8|35025.8|35073.3|35053.3|35015.7|34995.7|276
1661955900000|2022-08-31 14:25:00|35045.9|35025.9|35085.9|35065.9|35113.3|35093.3|35043.3|35023.3|386
1661956200000|2022-08-31 14:30:00|35083.3|35063.3|35058.3|35038.3|35113.3|35093.3|35035.8|35015.8|273
1661956500000|2022-08-31 14:35:00|35060.7|35040.7|35053.2|35033.2|35103.3|35083.3|35023.3|35003.3|287
1661956800000|2022-08-31 14:40:00|35050.8|35030.8|35125.8|35105.8|35140.8|35120.8|35040.8|35020.8|353
1661957100000|2022-08-31 14:45:00|35130.7|35110.7|35185.7|35165.7|35198.2|35178.2|35128.3|35108.3|533
1661957400000|2022-08-31 14:50:00|35183.3|35163.3|35175.8|35155.8|35228.2|35208.2|35143.3|35123.3|390
1661957700000|2022-08-31 14:55:00|35175.9|35155.9|35135.7|35115.7|35230.7|35210.7|35128.2|35108.2|405
1661958000000|2022-08-31 15:00:00|35133.2|35113.2|35153.2|35133.2|35170.6|35150.6|35118.3|35098.3|291
1661958300000|2022-08-31 15:05:00|35155.7|35135.7|35125.7|35105.7|35173.2|35153.2|35085.7|35065.7|288
1661958600000|2022-08-31 15:10:00|35128.2|35108.2|35143.2|35123.2|35173.2|35153.2|35118.2|35098.2|220
1661958900000|2022-08-31 15:15:00|35143.1|35123.1|35183.2|35163.2|35188|35168|35103.2|35083.2|182
1661959200000|2022-08-31 15:20:00|35185.7|35165.7|35168.2|35148.2|35188.2|35168.2|35148.3|35128.3|255
1661959500000|2022-08-31 15:25:00|35173.2|35153.2|35130.7|35110.7|35198.2|35178.2|35130.7|35110.7|218
1661959800000|2022-08-31 15:30:00|35128.3|35108.3|35133.2|35113.2|35190.7|35170.7|35128.3|35108.3|248
1661960100000|2022-08-31 15:35:00|35130.7|35110.7|35163.2|35143.2|35180.5|35160.5|35123.2|35103.2|201
1661960400000|2022-08-31 15:40:00|35160.7|35140.7|35223.2|35203.2|35228.1|35208.1|35145.7|35125.7|238
1661960700000|2022-08-31 15:45:00|35225.6|35205.6|35165.7|35145.7|35235.7|35215.7|35155.7|35135.7|295
1661961000000|2022-08-31 15:50:00|35165.6|35145.6|35155.7|35135.7|35188.2|35168.2|35143.2|35123.2|131
1661961300000|2022-08-31 15:55:00|35158.2|35138.2|35277.7|35257.7|35292.7|35272.7|35158.2|35138.2|476
1661961600000|2022-08-31 16:00:00|35280.2|35260.2|35335.2|35315.2|35367.7|35347.7|35280.2|35260.2|698
1661961900000|2022-08-31 16:05:00|35337.7|35317.7|35322.7|35302.7|35362.8|35342.8|35317.8|35297.8|380
1661962200000|2022-08-31 16:10:00|35325.2|35305.2|35340.2|35320.2|35352.7|35332.7|35315.2|35295.2|310
1661962500000|2022-08-31 16:15:00|35337.7|35317.7|35367.1|35347.1|35399.6|35379.6|35317.9|35297.9|727
1661962800000|2022-08-31 16:20:00|35364.6|35344.6|35354.3|35334.3|35389.4|35369.4|35351.8|35331.8|413
1661963100000|2022-08-31 16:25:00|35356.8|35336.8|35361.8|35341.8|35374.3|35354.3|35346.8|35326.8|214
1661963400000|2022-08-31 16:30:00|35361.7|35341.7|35372|35352|35436.5|35416.5|35356.7|35336.7|643
1661963700000|2022-08-31 16:35:00|35369.6|35349.6|35307.2|35287.2|35382|35362|35307.2|35287.2|657
1661964000000|2022-08-31 16:40:00|35302.4|35282.4|35304.5|35284.5|35319.4|35299.4|35282.1|35262.1|363
1661964300000|2022-08-31 16:45:00|35302|35282|35286.8|35266.8|35319.3|35299.3|35286.8|35266.8|503
1661964600000|2022-08-31 16:50:00|35287|35267|35236.8|35216.8|35291.8|35271.8|35231.8|35211.8|479
1661964900000|2022-08-31 16:55:00|35234.4|35214.4|35202.3|35182.3|35241.8|35221.8|35179.9|35159.9|1634
1661965200000|2022-08-31 17:00:00|35204.7|35184.7|35199.8|35179.8|35209.8|35189.8|35164.9|35144.9|383
1661965500000|2022-08-31 17:05:00|35197.3|35177.3|35199.9|35179.9|35232.3|35212.3|35167.4|35147.4|264
1661965800000|2022-08-31 17:10:00|35197.5|35177.5|35212.4|35192.4|35219.9|35199.9|35197.5|35177.5|47
1661966100000|2022-08-31 17:15:00|35212.5|35192.5|35212.4|35192.4|35222.4|35202.4|35204.9|35184.9|82
1661966400000|2022-08-31 17:20:00|35214.9|35194.9|35184.9|35164.9|35219.9|35199.9|35177.4|35157.4|62
1661966700000|2022-08-31 17:25:00|35187.4|35167.4|35207.4|35187.4|35207.4|35187.4|35165|35145|46
1661967000000|2022-08-31 17:30:00|35205|35185|35209.9|35189.9|35230|35210|35197.4|35177.4|74
1661967300000|2022-08-31 17:35:00|35207.5|35187.5|35172.5|35152.5|35207.5|35187.5|35172.5|35152.5|32
1661967600000|2022-08-31 17:40:00|35172.4|35152.4|35162.4|35142.4|35172.4|35152.4|35142.6|35122.6|181
1661967900000|2022-08-31 17:45:00|35157.4|35137.4|35145|35125|35169.9|35149.9|35145|35125|102
1661968200000|2022-08-31 17:50:00|35142.6|35122.6|35162.4|35142.4|35177.4|35157.4|35140|35120|234
1661968500000|2022-08-31 17:55:00|35160|35140|35179.9|35159.9|35197.4|35177.4|35157.5|35137.5|256
1661968800000|2022-08-31 18:00:00|35177.4|35157.4|35197.4|35177.4|35222.5|35202.5|35172.4|35152.4|402
1661969100000|2022-08-31 18:05:00|35199.9|35179.9|35229.9|35209.9|35229.9|35209.9|35172.4|35152.4|294
1661969400000|2022-08-31 18:10:00|35227.4|35207.4|35252.4|35232.4|35257.4|35237.4|35222.4|35202.4|275
1661969700000|2022-08-31 18:15:00|35254.9|35234.9|35252.4|35232.4|35269.9|35249.9|35247.4|35227.4|39
1661970000000|2022-08-31 18:20:00|35249.9|35229.9|35224.9|35204.9|35259.9|35239.9|35214.9|35194.9|48
1661970300000|2022-08-31 18:25:00|35222.5|35202.5|35229.9|35209.9|35244.9|35224.9|35222.4|35202.4|35
1661970600000|2022-08-31 18:30:00|35227.5|35207.5|35172.4|35152.4|35229.9|35209.9|35164.9|35144.9|37
1661970900000|2022-08-31 18:35:00|35169.9|35149.9|35139.9|35119.9|35174.9|35154.9|35134.9|35114.9|33
1661971200000|2022-08-31 18:40:00|35142.4|35122.4|35139.9|35119.9|35149.9|35129.9|35134.9|35114.9|28
1661971500000|2022-08-31 18:45:00|35137.5|35117.5|35149.9|35129.9|35152.4|35132.4|35129.9|35109.9|22
1661971800000|2022-08-31 18:50:00|35147.5|35127.5|35177.4|35157.4|35177.4|35157.4|35142.4|35122.4|27
1661972100000|2022-08-31 18:55:00|35172.5|35152.5|35174.9|35154.9|35182.4|35162.4|35162.4|35142.4|48
1661972400000|2022-08-31 19:00:00|35177.3|35157.3|35224.9|35204.9|35227.4|35207.4|35172.4|35152.4|85
1661972700000|2022-08-31 19:05:00|35222.4|35202.4|35217.4|35197.4|35234.9|35214.9|35202.3|35182.3|38
1661973000000|2022-08-31 19:10:00|35215|35195|35209.9|35189.9|35229.9|35209.9|35204.9|35184.9|68
1661973300000|2022-08-31 19:15:00|35207.4|35187.4|35212.4|35192.4|35234.9|35214.9|35207.4|35187.4|42
1661973600000|2022-08-31 19:20:00|35214.9|35194.9|35202.4|35182.4|35219.8|35199.8|35189.9|35169.9|62
1661973900000|2022-08-31 19:25:00|35199.9|35179.9|35199.9|35179.9|35209.9|35189.9|35197.4|35177.4|30
1661974200000|2022-08-31 19:30:00|35204.8|35184.8|35184.9|35164.9|35212.4|35192.4|35184.9|35164.9|33
1661974500000|2022-08-31 19:35:00|35182.4|35162.4|35202.4|35182.4|35212.3|35192.3|35182.4|35162.4|46
1661974800000|2022-08-31 19:40:00|35204.8|35184.8|35244.9|35224.9|35244.9|35224.9|35194.9|35174.9|74
1661975100000|2022-08-31 19:45:00|35242.5|35222.5|35200.1|35180.1|35245|35225|35185.1|35165.1|129
1661975400000|2022-08-31 19:50:00|35197.6|35177.6|35185|35165|35202.6|35182.6|35182.6|35162.6|48
1661975700000|2022-08-31 19:55:00|35185.1|35165.1|35130.1|35110.1|35185.1|35165.1|35125.1|35105.1|100
1661976000000|2022-08-31 20:00:00|35132.6|35112.6|35100.1|35080.1|35145.1|35125.1|35100.1|35080.1|118
1661976300000|2022-08-31 20:05:00|35102.5|35082.5|35130.1|35110.1|35130.1|35110.1|35100.1|35080.1|33
1661976600000|2022-08-31 20:10:00|35127.6|35107.6|35137.5|35117.5|35150|35130|35127.6|35107.6|47
1661976900000|2022-08-31 20:15:00|35132.5|35112.5|35130.1|35110.1|35139.9|35119.9|35125|35105|25
1661977200000|2022-08-31 20:20:00|35130|35110|35130.1|35110.1|35130.1|35110.1|35127.5|35107.5|6
1661977500000|2022-08-31 20:25:00|35127.6|35107.6|35130.2|35110.2|35130.2|35110.2|35120|35100|33
1661977800000|2022-08-31 20:30:00|35132.7|35112.7|35125.2|35105.2|35135.2|35115.2|35125.2|35105.2|36
1661978100000|2022-08-31 20:35:00|35122.8|35102.8|35132.6|35112.6|35135.1|35115.1|35122.6|35102.6|17
1661978400000|2022-08-31 20:40:00|35135|35115|35137.6|35117.6|35140.1|35120.1|35132.6|35112.6|7
1661978700000|2022-08-31 20:45:00|35135.1|35115.1|35117.6|35097.6|35137.6|35117.6|35115.1|35095.1|26
1661979000000|2022-08-31 20:50:00|35120.1|35100.1|35120.1|35100.1|35125.1|35105.1|35115.1|35095.1|17
1661979300000|2022-08-31 20:55:00|35117.7|35097.7|35129.9|35109.9|35129.9|35109.9|35117.6|35097.6|33
1661983200000|2022-08-31 22:00:00|35178.4|35158.4|35160.1|35140.1|35178.4|35158.4|35140.2|35120.2|58
1661983500000|2022-08-31 22:05:00|35160.2|35140.2|35165.1|35145.1|35170.1|35150.1|35160.2|35140.2|11
1661983800000|2022-08-31 22:10:00|35160.1|35140.1|35130.1|35110.1|35160.1|35140.1|35130.1|35110.1|22
1661984100000|2022-08-31 22:15:00|35122.4|35102.4|35102.7|35082.7|35125.1|35105.1|35102.7|35082.7|23
1661984400000|2022-08-31 22:20:00|35102.6|35082.6|35090.3|35070.3|35110.1|35090.1|35087.6|35067.6|26
1661984700000|2022-08-31 22:25:00|35090.1|35070.1|35095|35075|35097.6|35077.6|35082.6|35062.6|8
1661985000000|2022-08-31 22:30:00|35095.1|35075.1|35095.1|35075.1|35110.1|35090.1|35075.1|35055.1|30
1661985300000|2022-08-31 22:35:00|35100.1|35080.1|35105|35085|35110.1|35090.1|35100.1|35080.1|26
1661985600000|2022-08-31 22:40:00|35102.7|35082.7|35100.1|35080.1|35120.1|35100.1|35097.6|35077.6|16
1661985900000|2022-08-31 22:45:00|35100.2|35080.2|35095.1|35075.1|35102.6|35082.6|35090.1|35070.1|9
1661986200000|2022-08-31 22:50:00|35090.1|35070.1|35100.1|35080.1|35105.1|35085.1|35090.1|35070.1|9
1661986500000|2022-08-31 22:55:00|35097.7|35077.7|35107.6|35087.6|35107.6|35087.6|35095.1|35075.1|9
1661986800000|2022-08-31 23:00:00|35112.6|35092.6|35080.1|35060.1|35115.1|35095.1|35080.1|35060.1|25
1661987100000|2022-08-31 23:05:00|35077.7|35057.7|35075|35055|35080.1|35060.1|35057.6|35037.6|38
1661987400000|2022-08-31 23:10:00|35074.9|35054.9|35060|35040|35082.4|35062.4|35057.5|35037.5|31
1661987700000|2022-08-31 23:15:00|35062.5|35042.5|35050.1|35030.1|35062.5|35042.5|35050|35030|14
1661988000000|2022-08-31 23:20:00|35050|35030|35050|35030|35060|35040|35022.5|35002.5|51
1661988300000|2022-08-31 23:25:00|35047.6|35027.6|35062.5|35042.5|35062.5|35042.5|35035|35015|32
1661988600000|2022-08-31 23:30:00|35057.7|35037.7|35090|35070|35090|35070|35055|35035|40
1661988900000|2022-08-31 23:35:00|35092.5|35072.5|35090|35070|35094.9|35074.9|35080|35060|15
1661989200000|2022-08-31 23:40:00|35087.5|35067.5|35067.6|35047.6|35087.5|35067.5|35065.2|35045.2|17
1661989500000|2022-08-31 23:45:00|35065.2|35045.2|35069.9|35049.9|35090|35070|35065.2|35045.2|19
1661989800000|2022-08-31 23:50:00|35070|35050|35042.8|35022.8|35072.5|35052.5|35042.8|35022.8|33
1661990100000|2022-08-31 23:55:00|35037.9|35017.9|35037.8|35017.8|35042.8|35022.8|35025.3|35005.3|72
1661990400000|2022-09-01 00:00:00|35037.7|35017.7|34977.8|34957.8|35037.7|35017.7|34967.8|34947.8|231
1661990700000|2022-09-01 00:05:00|34980.2|34960.2|35027.7|35007.7|35027.7|35007.7|34977.8|34957.8|49
1661991000000|2022-09-01 00:10:00|35025.3|35005.3|34995.3|34975.3|35035.3|35015.3|34992.8|34972.8|86
1661991300000|2022-09-01 00:15:00|34992.8|34972.8|34912.8|34892.8|34992.8|34972.8|34910.3|34890.3|158
1661991600000|2022-09-01 00:20:00|34915.2|34895.2|34907.8|34887.8|34920.3|34900.3|34875.3|34855.3|222
1661991900000|2022-09-01 00:25:00|34910.2|34890.2|34940.3|34920.3|34950.3|34930.3|34910.2|34890.2|68
1661992200000|2022-09-01 00:30:00|34942.8|34922.8|34927.8|34907.8|34950.3|34930.3|34915.4|34895.4|68
1661992500000|2022-09-01 00:35:00|34932.8|34912.8|34872.8|34852.8|34945.3|34925.3|34872.8|34852.8|82
1661992800000|2022-09-01 00:40:00|34870.3|34850.3|34860.3|34840.3|34895.3|34875.3|34847.8|34827.8|61
1661993100000|2022-09-01 00:45:00|34857.8|34837.8|34890.3|34870.3|34895.3|34875.3|34845.3|34825.3|102
1661993400000|2022-09-01 00:50:00|34885.4|34865.4|34895.3|34875.3|34927.7|34907.7|34877.8|34857.8|61
1661993700000|2022-09-01 00:55:00|34892.8|34872.8|34930.3|34910.3|34930.3|34910.3|34865.3|34845.3|100
1661994000000|2022-09-01 01:00:00|34927.8|34907.8|34945.3|34925.3|34977.7|34957.7|34902.9|34882.9|315
1661994300000|2022-09-01 01:05:00|34942.8|34922.8|34867.9|34847.9|34942.8|34922.8|34840.5|34820.5|192
1661994600000|2022-09-01 01:10:00|34870.4|34850.4|34875.4|34855.4|34887.8|34867.8|34855.4|34835.4|112
1661994900000|2022-09-01 01:15:00|34873|34853|34905.3|34885.3|34920.3|34900.3|34855.4|34835.4|164
1661995200000|2022-09-01 01:20:00|34902.9|34882.9|34867.8|34847.8|34905.3|34885.3|34862.8|34842.8|111
1661995500000|2022-09-01 01:25:00|34865.4|34845.4|34820.3|34800.3|34865.4|34845.4|34805.4|34785.4|317
1661995800000|2022-09-01 01:30:00|34820.4|34800.4|34782.9|34762.9|34822.8|34802.8|34765.4|34745.4|394
1661996100000|2022-09-01 01:35:00|34782.8|34762.8|34825.4|34805.4|34835.4|34815.4|34775.4|34755.4|255
1661996400000|2022-09-01 01:40:00|34827.9|34807.9|34855.4|34835.4|34872.9|34852.9|34812.9|34792.9|195
1661996700000|2022-09-01 01:45:00|34852.9|34832.9|34817.9|34797.9|34852.9|34832.9|34807.9|34787.9|158
1661997000000|2022-09-01 01:50:00|34815.4|34795.4|34800.4|34780.4|34845.4|34825.4|34798|34778|236
1661997300000|2022-09-01 01:55:00|34802.8|34782.8|34830.4|34810.4|34832.9|34812.9|34795.4|34775.4|57
1661997600000|2022-09-01 02:00:00|34827.9|34807.9|34740.3|34720.3|34827.9|34807.9|34710.5|34690.5|617
1661997900000|2022-09-01 02:05:00|34740.4|34720.4|34812.8|34792.8|34825.1|34805.1|34725.3|34705.3|325
1661998200000|2022-09-01 02:10:00|34810.3|34790.3|34875.4|34855.4|34960.1|34940.1|34795.3|34775.3|375
1661998500000|2022-09-01 02:15:00|34877.9|34857.9|34893|34873|34897.9|34877.9|34868.1|34848.1|54
1661998800000|2022-09-01 02:20:00|34890.5|34870.5|34893|34873|34912.9|34892.9|34885.4|34865.4|68
1661999100000|2022-09-01 02:25:00|34892.9|34872.9|34900.5|34880.5|34922.9|34902.9|34890.4|34870.4|98
1661999400000|2022-09-01 02:30:00|34900.4|34880.4|34900.4|34880.4|34925.4|34905.4|34877.9|34857.9|127
1661999700000|2022-09-01 02:35:00|34895.4|34875.4|34872.9|34852.9|34905.4|34885.4|34872.9|34852.9|115
1662000000000|2022-09-01 02:40:00|34870.4|34850.4|34822.9|34802.9|34875.4|34855.4|34822.9|34802.9|188
1662000300000|2022-09-01 02:45:00|34827.9|34807.9|34840.4|34820.4|34847.9|34827.9|34817.9|34797.9|76
1662000600000|2022-09-01 02:50:00|34842.9|34822.9|34845.4|34825.4|34885.4|34865.4|34842.9|34822.9|88
1662000900000|2022-09-01 02:55:00|34850.4|34830.4|34875.4|34855.4|34877.9|34857.9|34850.4|34830.4|37
1662001200000|2022-09-01 03:00:00|34870.5|34850.5|34880.4|34860.4|34880.4|34860.4|34850.4|34830.4|63
1662001500000|2022-09-01 03:05:00|34877.9|34857.9|34895.4|34875.4|34907.9|34887.9|34860.4|34840.4|79
1662001800000|2022-09-01 03:10:00|34893|34873|34927.9|34907.9|34927.9|34907.9|34880.4|34860.4|75
1662002100000|2022-09-01 03:15:00|34925.4|34905.4|35000.4|34980.4|35000.4|34980.4|34923|34903|173
1662002400000|2022-09-01 03:20:00|35007.9|34987.9|34985.4|34965.4|35015.4|34995.4|34975.4|34955.4|108
1662002700000|2022-09-01 03:25:00|34982.9|34962.9|34950.4|34930.4|34982.9|34962.9|34943|34923|111
1662003000000|2022-09-01 03:30:00|34950.5|34930.5|34920.4|34900.4|34955.4|34935.4|34915.4|34895.4|43
1662003300000|2022-09-01 03:35:00|34918|34898|34902.9|34882.9|34925.4|34905.4|34902.9|34882.9|33
1662003600000|2022-09-01 03:40:00|34900.4|34880.4|34760.4|34740.4|34900.4|34880.4|34755.6|34735.6|151
1662003900000|2022-09-01 03:45:00|34762.9|34742.9|34760.3|34740.3|34775.4|34755.4|34725.4|34705.4|150
1662004200000|2022-09-01 03:50:00|34760.4|34740.4|34805.2|34785.2|34805.2|34785.2|34760.3|34740.3|53
1662004500000|2022-09-01 03:55:00|34802.7|34782.7|34810.4|34790.4|34825.3|34805.3|34800.3|34780.3|48
1662004800000|2022-09-01 04:00:00|34815.4|34795.4|34795.3|34775.3|34815.4|34795.4|34787.8|34767.8|47
1662005100000|2022-09-01 04:05:00|34795.2|34775.2|34790.4|34770.4|34812.9|34792.9|34783|34763|39
1662005400000|2022-09-01 04:10:00|34795.4|34775.4|34775.4|34755.4|34797.9|34777.9|34770.4|34750.4|22
1662005700000|2022-09-01 04:15:00|34777.9|34757.9|34787.9|34767.9|34797.9|34777.9|34775.5|34755.5|23
1662006000000|2022-09-01 04:20:00|34790.4|34770.4|34765.4|34745.4|34792.9|34772.9|34765.4|34745.4|39
1662006300000|2022-09-01 04:25:00|34762.9|34742.9|34735.4|34715.4|34780.4|34760.4|34732.9|34712.9|46
1662006600000|2022-09-01 04:30:00|34732.9|34712.9|34782.9|34762.9|34782.9|34762.9|34727.9|34707.9|71
1662006900000|2022-09-01 04:35:00|34780.4|34760.4|34810.4|34790.4|34810.4|34790.4|34780.4|34760.4|47
1662007200000|2022-09-01 04:40:00|34812.9|34792.9|34795.4|34775.4|34820.4|34800.4|34790.4|34770.4|22
1662007500000|2022-09-01 04:45:00|34797.9|34777.9|34805.4|34785.4|34818|34798|34780.5|34760.5|63
1662007800000|2022-09-01 04:50:00|34803|34783|34800.5|34780.5|34805.5|34785.5|34793|34773|42
1662008100000|2022-09-01 04:55:00|34800.4|34780.4|34800.5|34780.5|34803|34783|34773|34753|34
1662008400000|2022-09-01 05:00:00|34798|34778|34753|34733|34810.5|34790.5|34750.5|34730.5|87
1662008700000|2022-09-01 05:05:00|34750.5|34730.5|34787.9|34767.9|34802.9|34782.9|34745.5|34725.5|71
1662009000000|2022-09-01 05:10:00|34785.5|34765.5|34803|34783|34808|34788|34785.5|34765.5|37
1662009300000|2022-09-01 05:15:00|34800.5|34780.5|34820.5|34800.5|34833|34813|34795.5|34775.5|70
1662009600000|2022-09-01 05:20:00|34818|34798|34830.5|34810.5|34835.5|34815.5|34815.5|34795.5|64
1662009900000|2022-09-01 05:25:00|34832.9|34812.9|34850.5|34830.5|34855.5|34835.5|34828|34808|78
1662010200000|2022-09-01 05:30:00|34835.5|34815.5|34800.5|34780.5|34875.2|34855.2|34785.5|34765.5|251
1662010500000|2022-09-01 05:35:00|34802.9|34782.9|34825.5|34805.5|34825.5|34805.5|34770.6|34750.6|182
1662010800000|2022-09-01 05:40:00|34820.5|34800.5|34810.5|34790.5|34830.5|34810.5|34780.6|34760.6|106
1662011100000|2022-09-01 05:45:00|34808|34788|34800.5|34780.5|34840.4|34820.4|34795.5|34775.5|97
1662011400000|2022-09-01 05:50:00|34803|34783|34810.5|34790.5|34820.5|34800.5|34778|34758|126
1662011700000|2022-09-01 05:55:00|34808|34788|34777.9|34757.9|34825.5|34805.5|34770.5|34750.5|147
1662012000000|2022-09-01 06:00:00|34775.5|34755.5|34708|34688|34793|34773|34705.5|34685.5|329
1662012300000|2022-09-01 06:05:00|34710.5|34690.5|34707.9|34687.9|34713|34693|34665.5|34645.5|228
1662012600000|2022-09-01 06:10:00|34710.3|34690.3|34665.4|34645.4|34710.5|34690.5|34640.5|34620.5|176
1662012900000|2022-09-01 06:15:00|34665.5|34645.5|34630.5|34610.5|34665.5|34645.5|34620.6|34600.6|208
1662013200000|2022-09-01 06:20:00|34632.9|34612.9|34595.5|34575.5|34635.5|34615.5|34580.5|34560.5|211
1662013500000|2022-09-01 06:25:00|34595.4|34575.4|34595.5|34575.5|34595.5|34575.5|34543|34523|198
1662013800000|2022-09-01 06:30:00|34598|34578|34640.5|34620.5|34645.6|34625.6|34575.6|34555.6|242
1662014100000|2022-09-01 06:35:00|34638.1|34618.1|34663|34643|34675.5|34655.5|34610.5|34590.5|156
1662014400000|2022-09-01 06:40:00|34665.4|34645.4|34765.4|34745.4|34790.2|34770.2|34660.5|34640.5|312
1662014700000|2022-09-01 06:45:00|34765.3|34745.3|34722.9|34702.9|34780.3|34760.3|34715.3|34695.3|186
1662015000000|2022-09-01 06:50:00|34722.8|34702.8|34720.3|34700.3|34765.3|34745.3|34690.3|34670.3|241
1662015300000|2022-09-01 06:55:00|34722.9|34702.9|34738|34718|34782.7|34762.7|34722.9|34702.9|161
1662015600000|2022-09-01 07:00:00|34737.9|34717.9|34685.4|34665.4|34755.3|34735.3|34675.3|34655.3|204
1662015900000|2022-09-01 07:05:00|34685.3|34665.3|34735.3|34715.3|34735.3|34715.3|34652.8|34632.8|201
1662016200000|2022-09-01 07:10:00|34737.7|34717.7|34720.3|34700.3|34765.3|34745.3|34717.8|34697.8|140
1662016500000|2022-09-01 07:15:00|34717.9|34697.9|34740.4|34720.4|34775.3|34755.3|34697.8|34677.8|150
1662016800000|2022-09-01 07:20:00|34742.8|34722.8|34775.3|34755.3|34815.2|34795.2|34742.8|34722.8|191
1662017100000|2022-09-01 07:25:00|34772.9|34752.9|34695.3|34675.3|34790.3|34770.3|34695.3|34675.3|140
1662017400000|2022-09-01 07:30:00|34695.4|34675.4|34723|34703|34738|34718|34660.5|34640.5|120
1662017700000|2022-09-01 07:35:00|34720.5|34700.5|34763|34743|34785.5|34765.5|34720.5|34700.5|133
1662018000000|2022-09-01 07:40:00|34765.5|34745.5|34727.9|34707.9|34773|34753|34720.4|34700.4|96
1662018300000|2022-09-01 07:45:00|34725.6|34705.6|34720.5|34700.5|34753.1|34733.1|34715.5|34695.5|130
1662018600000|2022-09-01 07:50:00|34722.9|34702.9|34622.9|34602.9|34728|34708|34622.9|34602.9|250
1662018900000|2022-09-01 07:55:00|34620.5|34600.5|34652.8|34632.8|34660.3|34640.3|34607.8|34587.8|151
1662019200000|2022-09-01 08:00:00|34655.3|34635.3|34625.3|34605.3|34662.9|34642.9|34607.8|34587.8|173
1662019500000|2022-09-01 08:05:00|34622.9|34602.9|34565.3|34545.3|34632.8|34612.8|34565.3|34545.3|172
1662019800000|2022-09-01 08:10:00|34560.5|34540.5|34522.8|34502.8|34560.5|34540.5|34515.3|34495.3|366
1662020100000|2022-09-01 08:15:00|34525.2|34505.2|34503.1|34483.1|34535|34515|34493|34473|438
1662020400000|2022-09-01 08:20:00|34500.7|34480.7|34510.5|34490.5|34593.1|34573.1|34498.2|34478.2|323
1662020700000|2022-09-01 08:25:00|34508.1|34488.1|34550.4|34530.4|34550.4|34530.4|34490.8|34470.8|159
1662021000000|2022-09-01 08:30:00|34552.8|34532.8|34488.2|34468.2|34555.5|34535.5|34455.7|34435.7|261
1662021300000|2022-09-01 08:35:00|34485.8|34465.8|34373.2|34353.2|34505.7|34485.7|34370.7|34350.7|336
1662021600000|2022-09-01 08:40:00|34375.7|34355.7|34390.5|34370.5|34425.4|34405.4|34338.2|34318.2|421
1662021900000|2022-09-01 08:45:00|34388.1|34368.1|34400.5|34380.5|34405.5|34385.5|34350.5|34330.5|243
1662022200000|2022-09-01 08:50:00|34398|34378|34415.5|34395.5|34420.4|34400.4|34385.5|34365.5|145
1662022500000|2022-09-01 08:55:00|34417.9|34397.9|34498|34478|34503|34483|34413|34393|177
1662022800000|2022-09-01 09:00:00|34495.6|34475.6|34525.5|34505.5|34542.8|34522.8|34488|34468|168
1662023100000|2022-09-01 09:05:00|34528|34508|34490.5|34470.5|34552.9|34532.9|34490.5|34470.5|204
1662023400000|2022-09-01 09:10:00|34488.1|34468.1|34508.1|34488.1|34520.5|34500.5|34465.7|34445.7|86
1662023700000|2022-09-01 09:15:00|34510.5|34490.5|34508|34488|34535.5|34515.5|34500.5|34480.5|75
1662024000000|2022-09-01 09:20:00|34510.4|34490.4|34552.8|34532.8|34552.8|34532.8|34510.4|34490.4|112
1662024300000|2022-09-01 09:25:00|34555.3|34535.3|34565.2|34545.2|34567.8|34547.8|34520.6|34500.6|117
1662024600000|2022-09-01 09:30:00|34565.3|34545.3|34522.9|34502.9|34567.7|34547.7|34513|34493|71
1662024900000|2022-09-01 09:35:00|34520.5|34500.5|34563|34543|34572.9|34552.9|34505.6|34485.6|59
1662025200000|2022-09-01 09:40:00|34563.1|34543.1|34570.5|34550.5|34572.9|34552.9|34558.1|34538.1|40
1662025500000|2022-09-01 09:45:00|34577.9|34557.9|34620.3|34600.3|34632.8|34612.8|34568|34548|197
1662025800000|2022-09-01 09:50:00|34617.9|34597.9|34605.3|34585.3|34637.8|34617.8|34602.8|34582.8|196
1662026100000|2022-09-01 09:55:00|34600.5|34580.5|34555.5|34535.5|34610.3|34590.3|34555.3|34535.3|143
1662026400000|2022-09-01 10:00:00|34555.4|34535.4|34505.3|34485.3|34565.2|34545.2|34500.4|34480.4|184
1662026700000|2022-09-01 10:05:00|34502.9|34482.9|34490.4|34470.4|34502.9|34482.9|34472.8|34452.8|107
1662027000000|2022-09-01 10:10:00|34492.9|34472.9|34447.8|34427.8|34497.8|34477.8|34440.5|34420.5|153
1662027300000|2022-09-01 10:15:00|34450.2|34430.2|34445.3|34425.3|34450.3|34430.3|34422.8|34402.8|137
1662027600000|2022-09-01 10:20:00|34445.2|34425.2|34390.3|34370.3|34445.2|34425.2|34385.3|34365.3|149
1662027900000|2022-09-01 10:25:00|34392.7|34372.7|34425.2|34405.2|34432.8|34412.8|34390.3|34370.3|86
1662028200000|2022-09-01 10:30:00|34425.3|34405.3|34395.3|34375.3|34425.3|34405.3|34392.8|34372.8|86
1662028500000|2022-09-01 10:35:00|34392.9|34372.9|34385.6|34365.6|34402.8|34382.8|34377.7|34357.7|59
1662028800000|2022-09-01 10:40:00|34385.5|34365.5|34428|34408|34428|34408|34383|34363|82
1662029100000|2022-09-01 10:45:00|34430.4|34410.4|34505.4|34485.4|34517.8|34497.8|34428|34408|172
1662029400000|2022-09-01 10:50:00|34500.4|34480.4|34460.4|34440.4|34505.4|34485.4|34440.4|34420.4|57
1662029700000|2022-09-01 10:55:00|34462.8|34442.8|34507.8|34487.8|34530|34510|34455.5|34435.5|79
1662030000000|2022-09-01 11:00:00|34502.8|34482.8|34555.3|34535.3|34562.8|34542.8|34485.3|34465.3|158
1662030300000|2022-09-01 11:05:00|34552.9|34532.9|34569.9|34549.9|34577.4|34557.4|34527.5|34507.5|257
1662030600000|2022-09-01 11:10:00|34572.3|34552.3|34602.3|34582.3|34602.3|34582.3|34550|34530|131
1662030900000|2022-09-01 11:15:00|34602.4|34582.4|34649.9|34629.9|34682.4|34662.4|34584.9|34564.9|233
1662031200000|2022-09-01 11:20:00|34654.9|34634.9|34619.9|34599.9|34667.4|34647.4|34614.9|34594.9|172
1662031500000|2022-09-01 11:25:00|34622.3|34602.3|34595|34575|34624.9|34604.9|34577.4|34557.4|200
1662031800000|2022-09-01 11:30:00|34597.4|34577.4|34587.5|34567.5|34637.4|34617.4|34577.4|34557.4|219
1662032100000|2022-09-01 11:35:00|34587.4|34567.4|34599.9|34579.9|34619.8|34599.8|34585|34565|176
1662032400000|2022-09-01 11:40:00|34602.3|34582.3|34659.8|34639.8|34664.7|34644.7|34590|34570|154
1662032700000|2022-09-01 11:45:00|34659.9|34639.9|34635|34615|34659.9|34639.9|34624.9|34604.9|159
1662033000000|2022-09-01 11:50:00|34637.4|34617.4|34615|34595|34659.8|34639.8|34595.1|34575.1|192
1662033300000|2022-09-01 11:55:00|34615.1|34595.1|34620|34600|34660.1|34640.1|34614.9|34594.9|144
1662033600000|2022-09-01 12:00:00|34619.9|34599.9|34565|34545|34669.9|34649.9|34565|34545|210
1662033900000|2022-09-01 12:05:00|34569.9|34549.9|34610|34590|34624.8|34604.8|34569.9|34549.9|254
1662034200000|2022-09-01 12:10:00|34607.4|34587.4|34585.1|34565.1|34659.9|34639.9|34539.8|34519.8|415
1662034500000|2022-09-01 12:15:00|34587.4|34567.4|34599.9|34579.9|34617.3|34597.3|34572.5|34552.5|198
1662034800000|2022-09-01 12:20:00|34597.4|34577.4|34589.7|34569.7|34617.2|34597.2|34572.4|34552.4|308
1662035100000|2022-09-01 12:25:00|34587.3|34567.3|34609.7|34589.7|34632.1|34612.1|34557.2|34537.2|216
1662035400000|2022-09-01 12:30:00|34607.2|34587.2|34574.8|34554.8|34644.6|34624.6|34562.4|34542.4|314
1662035700000|2022-09-01 12:35:00|34572.3|34552.3|34549.9|34529.9|34580|34560|34519.9|34499.9|179
1662036000000|2022-09-01 12:40:00|34547.5|34527.5|34455|34435|34549.8|34529.8|34447.6|34427.6|369
1662036300000|2022-09-01 12:45:00|34457.4|34437.4|34519.8|34499.8|34524.9|34504.9|34432.6|34412.6|380
1662036600000|2022-09-01 12:50:00|34512.4|34492.4|34519.8|34499.8|34524.8|34504.8|34504.8|34484.8|264
1662036900000|2022-09-01 12:55:00|34522.3|34502.3|34579.6|34559.6|34582.2|34562.2|34505|34485|401
1662037200000|2022-09-01 13:00:00|34582.1|34562.1|34507.2|34487.2|34599.6|34579.6|34472.6|34452.6|918
1662037500000|2022-09-01 13:05:00|34504.7|34484.7|34554.7|34534.7|34582.2|34562.2|34477.2|34457.2|387
1662037800000|2022-09-01 13:10:00|34549.7|34529.7|34512.2|34492.2|34582|34562|34512.2|34492.2|304
1662038100000|2022-09-01 13:15:00|34512.1|34492.1|34524.5|34504.5|34542|34522|34494.5|34474.5|306
1662038400000|2022-09-01 13:20:00|34524.6|34504.6|34482.3|34462.3|34524.7|34504.7|34457.2|34437.2|223
1662038700000|2022-09-01 13:25:00|34484.7|34464.7|34499.7|34479.7|34514.7|34494.7|34479.8|34459.8|183
1662039000000|2022-09-01 13:30:00|34497.2|34477.2|34427.2|34407.2|34514.6|34494.6|34427.2|34407.2|325
1662039300000|2022-09-01 13:35:00|34424.7|34404.7|34462.2|34442.2|34472.1|34452.1|34399.7|34379.7|458
1662039600000|2022-09-01 13:40:00|34462.3|34442.3|34524.5|34504.5|34547|34527|34459.9|34439.9|393
1662039900000|2022-09-01 13:45:00|34522.1|34502.1|34399.4|34379.4|34524.5|34504.5|34399.3|34379.3|517
1662040200000|2022-09-01 13:50:00|34396.9|34376.9|34424.3|34404.3|34439.3|34419.3|34391.9|34371.9|271
1662040500000|2022-09-01 13:55:00|34421.8|34401.8|34424.2|34404.2|34459.3|34439.3|34372|34352|447
1662040800000|2022-09-01 14:00:00|34421.8|34401.8|34354.3|34334.3|34426.8|34406.8|34334.4|34314.4|524
1662041100000|2022-09-01 14:05:00|34354.2|34334.2|34312|34292|34404.3|34384.3|34282.2|34262.2|811
1662041400000|2022-09-01 14:10:00|34309.6|34289.6|34261.9|34241.9|34309.6|34289.6|34237|34217|586
1662041700000|2022-09-01 14:15:00|34259.5|34239.5|34215|34195|34259.5|34239.5|34172.1|34152.1|1033
1662042000000|2022-09-01 14:20:00|34210|34190|34304.3|34284.3|34314.3|34294.3|34190|34170|844
1662042300000|2022-09-01 14:25:00|34304.4|34284.4|34379.3|34359.3|34396.7|34376.7|34301.8|34281.8|579
1662042600000|2022-09-01 14:30:00|34376.8|34356.8|34314.1|34294.1|34401.6|34381.6|34314.1|34294.1|363
1662042900000|2022-09-01 14:35:00|34319.1|34299.1|34279|34259|34351.7|34331.7|34259.1|34239.1|389
1662043200000|2022-09-01 14:40:00|34276.6|34256.6|34291.4|34271.4|34308.8|34288.8|34253.9|34233.9|413
1662043500000|2022-09-01 14:45:00|34288.9|34268.9|34191.8|34171.8|34293.9|34273.9|34189.2|34169.2|450
1662043800000|2022-09-01 14:50:00|34194.2|34174.2|34224.3|34204.3|34246.8|34226.8|34169.4|34149.4|496
1662044100000|2022-09-01 14:55:00|34221.9|34201.9|34209.4|34189.4|34276.8|34256.8|34209.4|34189.4|303
1662044400000|2022-09-01 15:00:00|34209.3|34189.3|34214.2|34194.2|34224.2|34204.2|34177|34157|372
1662044700000|2022-09-01 15:05:00|34216.6|34196.6|34249|34229|34284.1|34264.1|34216.6|34196.6|328
1662045000000|2022-09-01 15:10:00|34249.1|34229.1|34224.2|34204.2|34281.5|34261.5|34216.7|34196.7|301
1662045300000|2022-09-01 15:15:00|34219.4|34199.4|34194.2|34174.2|34249.2|34229.2|34189.3|34169.3|165
1662045600000|2022-09-01 15:20:00|34191.7|34171.7|34186.5|34166.5|34201.7|34181.7|34171.7|34151.7|291
1662045900000|2022-09-01 15:25:00|34184.1|34164.1|34126.8|34106.8|34188.9|34168.9|34116.8|34096.8|375
1662046200000|2022-09-01 15:30:00|34126.9|34106.9|34214|34194|34234.1|34214.1|34126.9|34106.9|535
1662046500000|2022-09-01 15:35:00|34213.9|34193.9|34184.1|34164.1|34236.6|34216.6|34151.8|34131.8|310
1662046800000|2022-09-01 15:40:00|34181.7|34161.7|34186.6|34166.6|34199.1|34179.1|34176.7|34156.7|190
1662047100000|2022-09-01 15:45:00|34184.1|34164.1|34249.1|34229.1|34263.9|34243.9|34184.1|34164.1|251
1662047400000|2022-09-01 15:50:00|34251.6|34231.6|34176.6|34156.6|34254.1|34234.1|34169.1|34149.1|251
1662047700000|2022-09-01 15:55:00|34181.5|34161.5|34179.1|34159.1|34186.6|34166.6|34136.7|34116.7|246
1662048000000|2022-09-01 16:00:00|34176.6|34156.6|34191.7|34171.7|34221.6|34201.6|34159.4|34139.4|293
1662048300000|2022-09-01 16:05:00|34191.6|34171.6|34191.7|34171.7|34206.6|34186.6|34161.7|34141.7|175
1662048600000|2022-09-01 16:10:00|34189.3|34169.3|34179.3|34159.3|34199.1|34179.1|34166.8|34146.8|206
1662048900000|2022-09-01 16:15:00|34181.8|34161.8|34194.6|34174.6|34214.5|34194.5|34179.3|34159.3|243
1662049200000|2022-09-01 16:20:00|34192.2|34172.2|34169.3|34149.3|34194.6|34174.6|34144.6|34124.6|180
1662049500000|2022-09-01 16:25:00|34171.7|34151.7|34159.3|34139.3|34181.7|34161.7|34151.9|34131.9|239
1662049800000|2022-09-01 16:30:00|34161.7|34141.7|34179.1|34159.1|34179.1|34159.1|34136.8|34116.8|351
1662050100000|2022-09-01 16:35:00|34176.6|34156.6|34094.1|34074.1|34176.6|34156.6|34091.6|34071.6|300
1662050400000|2022-09-01 16:40:00|34091.7|34071.7|34136.6|34116.6|34136.6|34116.6|34081.6|34061.6|225
1662050700000|2022-09-01 16:45:00|34134|34114|34118.8|34098.8|34141.4|34121.4|34091.7|34071.7|258
1662051000000|2022-09-01 16:50:00|34116.4|34096.4|34071.8|34051.8|34141.3|34121.3|34069.3|34049.3|338
1662051300000|2022-09-01 16:55:00|34074.2|34054.2|34081.8|34061.8|34116.8|34096.8|34056.9|34036.9|1576
1662051600000|2022-09-01 17:00:00|34081.7|34061.7|34106.4|34086.4|34121.5|34101.5|34054.1|34034.1|415
1662051900000|2022-09-01 17:05:00|34104|34084|34106.4|34086.4|34108.8|34088.8|34089|34069|178
1662052200000|2022-09-01 17:10:00|34108.9|34088.9|34124|34104|34133.9|34113.9|34093.9|34073.9|113
1662052500000|2022-09-01 17:15:00|34126.4|34106.4|34151.4|34131.4|34166.4|34146.4|34114|34094|150
1662052800000|2022-09-01 17:20:00|34153.8|34133.8|34164|34144|34181.5|34161.5|34151.4|34131.4|81
1662053100000|2022-09-01 17:25:00|34163.9|34143.9|34176.4|34156.4|34181.4|34161.4|34146.4|34126.4|90
1662053400000|2022-09-01 17:30:00|34178.8|34158.8|34168.9|34148.9|34188.9|34168.9|34168.9|34148.9|55
1662053700000|2022-09-01 17:35:00|34166.4|34146.4|34144.1|34124.1|34171.6|34151.6|34141.7|34121.7|126
1662054000000|2022-09-01 17:40:00|34146.5|34126.5|34134.1|34114.1|34149|34129|34111.6|34091.6|81
1662054300000|2022-09-01 17:45:00|34131.7|34111.7|34074.1|34054.1|34131.7|34111.7|34066.6|34046.6|100
1662054600000|2022-09-01 17:50:00|34076.5|34056.5|34074.1|34054.1|34086.6|34066.6|34061.7|34041.7|122
1662054900000|2022-09-01 17:55:00|34071.6|34051.6|34069.1|34049.1|34074.1|34054.1|34046.6|34026.6|121
1662055200000|2022-09-01 18:00:00|34071.5|34051.5|34094.1|34074.1|34109.1|34089.1|34056.7|34036.7|104
1662055500000|2022-09-01 18:05:00|34096.5|34076.5|34079|34059|34106.4|34086.4|34069.1|34049.1|67
1662055800000|2022-09-01 18:10:00|34079.1|34059.1|34079.1|34059.1|34086.5|34066.5|34064.1|34044.1|52
1662056100000|2022-09-01 18:15:00|34081.5|34061.5|34116.6|34096.6|34116.6|34096.6|34079.1|34059.1|57
1662056400000|2022-09-01 18:20:00|34119|34099|34154|34134|34158.9|34138.9|34119|34099|68
1662056700000|2022-09-01 18:25:00|34156.4|34136.4|34161.4|34141.4|34193.7|34173.7|34153.9|34133.9|103
1662057000000|2022-09-01 18:30:00|34163.9|34143.9|34134|34114|34166.4|34146.4|34124|34104|120
1662057300000|2022-09-01 18:35:00|34133.9|34113.9|34089|34069|34138.9|34118.9|34089|34069|66
1662057600000|2022-09-01 18:40:00|34091.4|34071.4|34076.5|34056.5|34098.7|34078.7|34071.7|34051.7|87
1662057900000|2022-09-01 18:45:00|34076.6|34056.6|34071.6|34051.6|34101.6|34081.6|34066.6|34046.6|39
1662058200000|2022-09-01 18:50:00|34079.1|34059.1|34101.6|34081.6|34101.6|34081.6|34079.1|34059.1|26
1662058500000|2022-09-01 18:55:00|34104.1|34084.1|34084.1|34064.1|34111.6|34091.6|34076.6|34056.6|34
1662058800000|2022-09-01 19:00:00|34084.2|34064.2|34096.6|34076.6|34124.1|34104.1|34079.1|34059.1|39
1662059100000|2022-09-01 19:05:00|34099|34079|34111.6|34091.6|34116.6|34096.6|34099|34079|81
1662059400000|2022-09-01 19:10:00|34109.2|34089.2|34136.7|34116.7|34139.1|34119.1|34101.6|34081.6|106
1662059700000|2022-09-01 19:15:00|34136.6|34116.6|34096.6|34076.6|34136.6|34116.6|34096.6|34076.6|36
1662060000000|2022-09-01 19:20:00|34094.1|34074.1|34109.1|34089.1|34116.6|34096.6|34091.6|34071.6|26
1662060300000|2022-09-01 19:25:00|34111.4|34091.4|34096.6|34076.6|34111.4|34091.4|34094.1|34074.1|22
1662060600000|2022-09-01 19:30:00|34091.6|34071.6|34084.1|34064.1|34098.9|34078.9|34076.6|34056.6|37
1662060900000|2022-09-01 19:35:00|34086.4|34066.4|34101.7|34081.7|34111.6|34091.6|34086.4|34066.4|30
1662061200000|2022-09-01 19:40:00|34101.6|34081.6|34096.7|34076.7|34109.1|34089.1|34086.6|34066.6|44
1662061500000|2022-09-01 19:45:00|34101.5|34081.5|34083.9|34063.9|34111.5|34091.5|34081.4|34061.4|62
1662061800000|2022-09-01 19:50:00|34086.4|34066.4|34108.8|34088.8|34108.9|34088.9|34081.4|34061.4|49
1662062100000|2022-09-01 19:55:00|34111.2|34091.2|34096.3|34076.3|34113.8|34093.8|34088.9|34068.9|76
1662062400000|2022-09-01 20:00:00|34091.4|34071.4|34083.8|34063.8|34093.9|34073.9|34064.2|34044.2|62
1662062700000|2022-09-01 20:05:00|34086.3|34066.3|34083.8|34063.8|34091.3|34071.3|34076.3|34056.3|48
1662063000000|2022-09-01 20:10:00|34081.3|34061.3|34071.3|34051.3|34081.3|34061.3|34068.8|34048.8|46
1662063300000|2022-09-01 20:15:00|34073.7|34053.7|34081.3|34061.3|34081.3|34061.3|34071.3|34051.3|24
1662063600000|2022-09-01 20:20:00|34081.4|34061.4|34096.3|34076.3|34096.3|34076.3|34081.3|34061.3|22
1662063900000|2022-09-01 20:25:00|34098.7|34078.7|34096.3|34076.3|34106.3|34086.3|34091.3|34071.3|42
1662064200000|2022-09-01 20:30:00|34096.2|34076.2|34088.8|34068.8|34096.3|34076.3|34088.8|34068.8|20
1662064500000|2022-09-01 20:35:00|34091.2|34071.2|34083.7|34063.7|34091.3|34071.3|34078.8|34058.8|34
1662064800000|2022-09-01 20:40:00|34081.3|34061.3|34073.5|34053.5|34083.8|34063.8|34073.5|34053.5|41
1662065100000|2022-09-01 20:45:00|34073.6|34053.6|34078.4|34058.4|34093.4|34073.4|34070.8|34050.8|65
1662065400000|2022-09-01 20:50:00|34073.4|34053.4|34093.6|34073.6|34093.6|34073.6|34073.4|34053.4|24
1662065700000|2022-09-01 20:55:00|34091.1|34071.1|34086.2|34066.2|34101|34081|34081.1|34061.1|99
1662069600000|2022-09-01 22:00:00|34122|34102|34163.6|34143.6|34163.6|34143.6|34096|34076|103
1662069900000|2022-09-01 22:05:00|34161.2|34141.2|34158.6|34138.6|34166.1|34146.1|34153.6|34133.6|36
1662070200000|2022-09-01 22:10:00|34153.8|34133.8|34153.6|34133.6|34158.6|34138.6|34153.6|34133.6|11
1662070500000|2022-09-01 22:15:00|34151.1|34131.1|34143.6|34123.6|34151.1|34131.1|34138.6|34118.6|8
1662070800000|2022-09-01 22:20:00|34146.1|34126.1|34151.1|34131.1|34153.6|34133.6|34146.1|34126.1|26
1662071100000|2022-09-01 22:25:00|34148.7|34128.7|34153.6|34133.6|34153.6|34133.6|34148.6|34128.6|13
1662071400000|2022-09-01 22:30:00|34151.2|34131.2|34158.6|34138.6|34161|34141|34151.1|34131.1|29
1662071700000|2022-09-01 22:35:00|34156.1|34136.1|34158.5|34138.5|34158.5|34138.5|34151.1|34131.1|6
1662072000000|2022-09-01 22:40:00|34160.9|34140.9|34158.6|34138.6|34161|34141|34141.2|34121.2|11
1662072300000|2022-09-01 22:45:00|34161.1|34141.1|34156.1|34136.1|34168.5|34148.5|34151.1|34131.1|16
1662072600000|2022-09-01 22:50:00|34153.6|34133.6|34136.1|34116.1|34156.1|34136.1|34136.1|34116.1|18
1662072900000|2022-09-01 22:55:00|34133.6|34113.6|34153.6|34133.6|34153.6|34133.6|34133.6|34113.6|25
1662073200000|2022-09-01 23:00:00|34151.2|34131.2|34138.6|34118.6|34156.1|34136.1|34133.6|34113.6|13
1662073500000|2022-09-01 23:05:00|34143.4|34123.4|34166.1|34146.1|34166.1|34146.1|34143.4|34123.4|21
1662073800000|2022-09-01 23:10:00|34163.7|34143.7|34178.7|34158.7|34181.2|34161.2|34163.6|34143.6|25
1662074100000|2022-09-01 23:15:00|34181.1|34161.1|34186.1|34166.1|34191.1|34171.1|34173.6|34153.6|17
1662074400000|2022-09-01 23:20:00|34183.7|34163.7|34191.1|34171.1|34191.1|34171.1|34178.6|34158.6|23
1662074700000|2022-09-01 23:25:00|34190.8|34170.8|34191.1|34171.1|34191.1|34171.1|34186.1|34166.1|23
1662075000000|2022-09-01 23:30:00|34193.6|34173.6|34178.6|34158.6|34196|34176|34171.3|34151.3|21
1662075300000|2022-09-01 23:35:00|34181.2|34161.2|34193.6|34173.6|34193.6|34173.6|34181.1|34161.1|19
1662075600000|2022-09-01 23:40:00|34191.2|34171.2|34226.1|34206.1|34228.5|34208.5|34191.1|34171.1|89
1662075900000|2022-09-01 23:45:00|34223.6|34203.6|34218.6|34198.6|34233.7|34213.7|34208.6|34188.6|66
1662076200000|2022-09-01 23:50:00|34216.2|34196.2|34223.6|34203.6|34228.6|34208.6|34208.8|34188.8|16
1662076500000|2022-09-01 23:55:00|34221.1|34201.1|34208.7|34188.7|34223.6|34203.6|34206.1|34186.1|32
1662076800000|2022-09-02 00:00:00|34206.3|34186.3|34223.7|34203.7|34246.1|34226.1|34196.4|34176.4|100
1662077100000|2022-09-02 00:05:00|34221.2|34201.2|34238.7|34218.7|34243.4|34223.4|34211.1|34191.1|60
1662077400000|2022-09-02 00:10:00|34241.1|34221.1|34211.3|34191.3|34243.6|34223.6|34211.3|34191.3|42
1662077700000|2022-09-02 00:15:00|34213.8|34193.8|34188.9|34168.9|34216.3|34196.3|34178.8|34158.8|91
1662078000000|2022-09-02 00:20:00|34186.4|34166.4|34178.9|34158.9|34191.3|34171.3|34176.3|34156.3|45
1662078300000|2022-09-02 00:25:00|34176.5|34156.5|34178.8|34158.8|34191.3|34171.3|34173.9|34153.9|53
1662078600000|2022-09-02 00:30:00|34178.9|34158.9|34143.8|34123.8|34188.8|34168.8|34138.8|34118.8|93
1662078900000|2022-09-02 00:35:00|34146.2|34126.2|34146.3|34126.3|34163.8|34143.8|34146.2|34126.2|41
1662079200000|2022-09-02 00:40:00|34148.8|34128.8|34156.3|34136.3|34166.3|34146.3|34146.3|34126.3|49
1662079500000|2022-09-02 00:45:00|34153.8|34133.8|34151.2|34131.2|34168.8|34148.8|34136.3|34116.3|73
1662079800000|2022-09-02 00:50:00|34148.8|34128.8|34198.8|34178.8|34198.8|34178.8|34148.8|34128.8|60
1662080100000|2022-09-02 00:55:00|34196.3|34176.3|34168.7|34148.7|34196.4|34176.4|34163.8|34143.8|57
1662080400000|2022-09-02 01:00:00|34168.8|34148.8|34194|34174|34238.8|34218.8|34166.4|34146.4|318
1662080700000|2022-09-02 01:05:00|34193.9|34173.9|34181.3|34161.3|34243.7|34223.7|34166.4|34146.4|208
1662081000000|2022-09-02 01:10:00|34178.9|34158.9|34123.9|34103.9|34188.8|34168.8|34111.3|34091.3|238
1662081300000|2022-09-02 01:15:00|34121.4|34101.4|34186.3|34166.3|34208.7|34188.7|34121.4|34101.4|188
1662081600000|2022-09-02 01:20:00|34191.2|34171.2|34138.8|34118.8|34193.8|34173.8|34131.3|34111.3|93
1662081900000|2022-09-02 01:25:00|34141.2|34121.2|34156.3|34136.3|34163.8|34143.8|34116.3|34096.3|134
1662082200000|2022-09-02 01:30:00|34158.8|34138.8|34098.8|34078.8|34163.8|34143.8|34081.3|34061.3|196
1662082500000|2022-09-02 01:35:00|34096.3|34076.3|34166.3|34146.3|34166.3|34146.3|34096.3|34076.3|113
1662082800000|2022-09-02 01:40:00|34168.8|34148.8|34106.3|34086.3|34188.8|34168.8|34106.3|34086.3|117
1662083100000|2022-09-02 01:45:00|34103.8|34083.8|34128.8|34108.8|34163.8|34143.8|34098.9|34078.9|93
1662083400000|2022-09-02 01:50:00|34126.3|34106.3|34136.3|34116.3|34151.1|34131.1|34093.8|34073.8|78
1662083700000|2022-09-02 01:55:00|34133.9|34113.9|34093.8|34073.8|34138.8|34118.8|34091.3|34071.3|77
1662084000000|2022-09-02 02:00:00|34093.6|34073.6|34046.3|34026.3|34093.6|34073.6|34038.8|34018.8|212
1662084300000|2022-09-02 02:05:00|34043.8|34023.8|33966.3|33946.3|34043.8|34023.8|33958.8|33938.8|269
1662084600000|2022-09-02 02:10:00|33968.6|33948.6|33983.8|33963.8|34001.1|33981.1|33946.4|33926.4|247
1662084900000|2022-09-02 02:15:00|33981.3|33961.3|33893.8|33873.8|33981.3|33961.3|33871.3|33851.3|252
1662085200000|2022-09-02 02:20:00|33896.3|33876.3|33903.8|33883.8|33911.3|33891.3|33868.8|33848.8|234
1662085500000|2022-09-02 02:25:00|33903.9|33883.9|33916.3|33896.3|33923.5|33903.5|33886.3|33866.3|141
1662085800000|2022-09-02 02:30:00|33918.8|33898.8|33961.4|33941.4|33988.8|33968.8|33916.3|33896.3|291
1662086100000|2022-09-02 02:35:00|33958.8|33938.8|33946.3|33926.3|33968.6|33948.6|33938.8|33918.8|182
1662086400000|2022-09-02 02:40:00|33946.1|33926.1|33913.7|33893.7|33961.3|33941.3|33906.2|33886.2|196
1662086700000|2022-09-02 02:45:00|33916.1|33896.1|33911.1|33891.1|33923.7|33903.7|33868.6|33848.6|158
1662087000000|2022-09-02 02:50:00|33908.7|33888.7|33951.2|33931.2|33961.2|33941.2|33898.9|33878.9|135
1662087300000|2022-09-02 02:55:00|33956.2|33936.2|34053.9|34033.9|34066.2|34046.2|33943.7|33923.7|537
1662087600000|2022-09-02 03:00:00|34056.2|34036.2|34026.5|34006.5|34081.2|34061.2|34006.4|33986.4|185
1662087900000|2022-09-02 03:05:00|34029.1|34009.1|34094|34074|34103.9|34083.9|34024.2|34004.2|129
1662088200000|2022-09-02 03:10:00|34096.5|34076.5|34126.5|34106.5|34126.5|34106.5|34081.5|34061.5|115
1662088500000|2022-09-02 03:15:00|34128.9|34108.9|34089.1|34069.1|34141.4|34121.4|34089.1|34069.1|136
1662088800000|2022-09-02 03:20:00|34089|34069|34079|34059|34089|34069|34049|34029|95
1662089100000|2022-09-02 03:25:00|34081.4|34061.4|34054|34034|34096.2|34076.2|34039|34019|76
1662089400000|2022-09-02 03:30:00|34056.5|34036.5|34016.5|33996.5|34059|34039|33996.5|33976.5|99
1662089700000|2022-09-02 03:35:00|34019|33999|34026.5|34006.5|34039|34019|34019|33999|23
1662090000000|2022-09-02 03:40:00|34024|34004|34041.5|34021.5|34041.5|34021.5|34019|33999|50
1662090300000|2022-09-02 03:45:00|34043.9|34023.9|34066.5|34046.5|34071.5|34051.5|34043.9|34023.9|28
1662090600000|2022-09-02 03:50:00|34064.1|34044.1|34061.6|34041.6|34066.5|34046.5|34056.5|34036.5|22
1662090900000|2022-09-02 03:55:00|34061.5|34041.5|34064|34044|34084.1|34064.1|34044|34024|46
1662091200000|2022-09-02 04:00:00|34061.5|34041.5|34073.8|34053.8|34079|34059|34061.5|34041.5|29
1662091500000|2022-09-02 04:05:00|34074|34054|34091.5|34071.5|34094|34074|34059|34039|37
1662091800000|2022-09-02 04:10:00|34089.1|34069.1|34079|34059|34099|34079|34076.5|34056.5|22
1662092100000|2022-09-02 04:15:00|34076.5|34056.5|34086.5|34066.5|34089|34069|34069|34049|20
1662092400000|2022-09-02 04:20:00|34084|34064|34086.5|34066.5|34094|34074|34071.5|34051.5|25
1662092700000|2022-09-02 04:25:00|34089|34069|34106.5|34086.5|34116.2|34096.2|34079|34059|47
1662093000000|2022-09-02 04:30:00|34101.5|34081.5|34089.1|34069.1|34106.5|34086.5|34088.8|34068.8|42
1662093300000|2022-09-02 04:35:00|34091.5|34071.5|34068.8|34048.8|34091.5|34071.5|34066.3|34046.3|28
1662093600000|2022-09-02 04:40:00|34071.3|34051.3|34076.3|34056.3|34081.5|34061.5|34056.3|34036.3|31
1662093900000|2022-09-02 04:45:00|34071.6|34051.6|34034.1|34014.1|34071.6|34051.6|34031.5|34011.5|46
1662094200000|2022-09-02 04:50:00|34034|34014|34051.2|34031.2|34051.2|34031.2|34011.5|33991.5|23
1662094500000|2022-09-02 04:55:00|34051.3|34031.3|34044|34024|34051.3|34031.3|34029|34009|39
1662094800000|2022-09-02 05:00:00|34046.5|34026.5|34044|34024|34064|34044|34026.5|34006.5|43
1662095100000|2022-09-02 05:05:00|34041.6|34021.6|34081.5|34061.5|34081.5|34061.5|34034|34014|54
1662095400000|2022-09-02 05:10:00|34074.1|34054.1|34049|34029|34079|34059|34046.5|34026.5|22
1662095700000|2022-09-02 05:15:00|34051.5|34031.5|34044|34024|34051.5|34031.5|34031.5|34011.5|29
1662096000000|2022-09-02 05:20:00|34046.3|34026.3|34014|33994|34058.8|34038.8|34014|33994|36
1662096300000|2022-09-02 05:25:00|34011.5|33991.5|34011.4|33991.4|34036.4|34016.4|33979.2|33959.2|132
1662096600000|2022-09-02 05:30:00|34011.3|33991.3|33966.4|33946.4|34013.9|33993.9|33938.9|33918.9|200
1662096900000|2022-09-02 05:35:00|33961.4|33941.4|33993.8|33973.8|34008.9|33988.9|33926.7|33906.7|204
1662097200000|2022-09-02 05:40:00|33991.4|33971.4|34004.1|33984.1|34041.4|34021.4|33991.3|33971.3|133
1662097500000|2022-09-02 05:45:00|34001.7|33981.7|33961.4|33941.4|34001.7|33981.7|33941.6|33921.6|122
1662097800000|2022-09-02 05:50:00|33958.9|33938.9|33976.4|33956.4|33988.9|33968.9|33943.9|33923.9|83
1662098100000|2022-09-02 05:55:00|33973.9|33953.9|33951.6|33931.6|33988.9|33968.9|33929.1|33909.1|94
1662098400000|2022-09-02 06:00:00|33953.9|33933.9|33953.9|33933.9|33976.4|33956.4|33938.9|33918.9|115
1662098700000|2022-09-02 06:05:00|33956.3|33936.3|33924.1|33904.1|33958.9|33938.9|33903.9|33883.9|142
1662099000000|2022-09-02 06:10:00|33921.7|33901.7|33946.4|33926.4|33948.8|33928.8|33901.6|33881.6|77
1662099300000|2022-09-02 06:15:00|33948.9|33928.9|33953.9|33933.9|33959.1|33939.1|33926.4|33906.4|91
1662099600000|2022-09-02 06:20:00|33954.1|33934.1|33869.2|33849.2|33966.4|33946.4|33869.2|33849.2|167
1662099900000|2022-09-02 06:25:00|33874.2|33854.2|33879.2|33859.2|33899.2|33879.2|33854.2|33834.2|195
1662100200000|2022-09-02 06:30:00|33876.8|33856.8|33894.3|33874.3|33894.3|33874.3|33826.8|33806.8|204
1662100500000|2022-09-02 06:35:00|33896.8|33876.8|33969.4|33949.4|33976.9|33956.9|33894.4|33874.4|203
1662100800000|2022-09-02 06:40:00|33966.9|33946.9|34021.9|34001.9|34024.3|34004.3|33931.9|33911.9|236
1662101100000|2022-09-02 06:45:00|34019.4|33999.4|34069.5|34049.5|34099.4|34079.4|34014.5|33994.5|448
1662101400000|2022-09-02 06:50:00|34067.1|34047.1|34129.1|34109.1|34159.3|34139.3|34061.9|34041.9|346
1662101700000|2022-09-02 06:55:00|34124.2|34104.2|34044.2|34024.2|34139.2|34119.2|34031.7|34011.7|292
1662102000000|2022-09-02 07:00:00|34044.3|34024.3|34124.1|34104.1|34126.6|34106.6|34044.3|34024.3|167
1662102300000|2022-09-02 07:05:00|34126.4|34106.4|33993.9|33973.9|34148.9|34128.9|33993.8|33973.8|237
1662102600000|2022-09-02 07:10:00|33994.1|33974.1|34004.1|33984.1|34058.9|34038.9|33994.1|33974.1|130
1662102900000|2022-09-02 07:15:00|34006.4|33986.4|34009.2|33989.2|34016.7|33996.7|33924.3|33904.3|181
1662103200000|2022-09-02 07:20:00|34011.7|33991.7|34044.2|34024.2|34054.2|34034.2|34001.7|33981.7|91
1662103500000|2022-09-02 07:25:00|34049.2|34029.2|34096.7|34076.7|34114.2|34094.2|34049.2|34029.2|166
1662103800000|2022-09-02 07:30:00|34094.2|34074.2|34096.8|34076.8|34109.2|34089.2|34069.2|34049.2|95
1662104100000|2022-09-02 07:35:00|34096.7|34076.7|34101.7|34081.7|34114.2|34094.2|34079.2|34059.2|92
1662104400000|2022-09-02 07:40:00|34104.2|34084.2|34141.7|34121.7|34146.7|34126.7|34096.7|34076.7|125
1662104700000|2022-09-02 07:45:00|34136.7|34116.7|34101.7|34081.7|34144|34124|34101.7|34081.7|114
1662105000000|2022-09-02 07:50:00|34099.3|34079.3|34099.2|34079.2|34121.7|34101.7|34091.9|34071.9|73
1662105300000|2022-09-02 07:55:00|34096.8|34076.8|34126.4|34106.4|34126.4|34106.4|34094.2|34074.2|79
1662105600000|2022-09-02 08:00:00|34126.7|34106.7|34086.8|34066.8|34136.5|34116.5|34076.5|34056.5|132
1662105900000|2022-09-02 08:05:00|34084.4|34064.4|34152|34132|34152|34132|34069.4|34049.4|176
1662106200000|2022-09-02 08:10:00|34149.5|34129.5|34124.4|34104.4|34149.5|34129.5|34119.5|34099.5|192
1662106500000|2022-09-02 08:15:00|34126.8|34106.8|34086.9|34066.9|34131.9|34111.9|34086.9|34066.9|140
1662106800000|2022-09-02 08:20:00|34089.4|34069.4|34059.4|34039.4|34091.8|34071.8|34019.4|33999.4|155
1662107100000|2022-09-02 08:25:00|34061.9|34041.9|34061.9|34041.9|34079.4|34059.4|34056.9|34036.9|54
1662107400000|2022-09-02 08:30:00|34064.3|34044.3|34029.5|34009.5|34091.8|34071.8|34029.4|34009.4|153
1662107700000|2022-09-02 08:35:00|34029.4|34009.4|34047.3|34027.3|34054.6|34034.6|34009.6|33989.6|100
1662108000000|2022-09-02 08:40:00|34049.8|34029.8|34054.6|34034.6|34069.8|34049.8|34037.3|34017.3|63
1662108300000|2022-09-02 08:45:00|34049.8|34029.8|34077|34057|34087.1|34067.1|34049.8|34029.8|86
1662108600000|2022-09-02 08:50:00|34074.6|34054.6|34074.6|34054.6|34112|34092|34069.6|34049.6|60
1662108900000|2022-09-02 08:55:00|34077|34057|34064.6|34044.6|34087.1|34067.1|34064.6|34044.6|41
1662109200000|2022-09-02 09:00:00|34067|34047|34039.6|34019.6|34067.1|34047.1|34032.4|34012.4|70
1662109500000|2022-09-02 09:05:00|34034.8|34014.8|33997.1|33977.1|34039.6|34019.6|33992.1|33972.1|124
1662109800000|2022-09-02 09:10:00|33997.3|33977.3|34002.3|33982.3|34007.1|33987.1|33977.1|33957.1|90
1662110100000|2022-09-02 09:15:00|34004.6|33984.6|33937.3|33917.3|34009.6|33989.6|33937.3|33917.3|149
1662110400000|2022-09-02 09:20:00|33937.1|33917.1|33927.3|33907.3|33944.6|33924.6|33914.8|33894.8|140
1662110700000|2022-09-02 09:25:00|33924.9|33904.9|33942.1|33922.1|33952.1|33932.1|33924.6|33904.6|52
1662111000000|2022-09-02 09:30:00|33939.8|33919.8|33934.8|33914.8|33952.1|33932.1|33929.9|33909.9|77
1662111300000|2022-09-02 09:35:00|33932.3|33912.3|33974.8|33954.8|33974.8|33954.8|33900|33880|116
1662111600000|2022-09-02 09:40:00|33977.3|33957.3|33969.6|33949.6|34004.8|33984.8|33959.6|33939.6|97
1662111900000|2022-09-02 09:45:00|33967.3|33947.3|33959.6|33939.6|33974.6|33954.6|33957.1|33937.1|37
1662112200000|2022-09-02 09:50:00|33962|33942|33967.1|33947.1|33977.1|33957.1|33959.6|33939.6|52
1662112500000|2022-09-02 09:55:00|33964.6|33944.6|33974.8|33954.8|33984.6|33964.6|33957.1|33937.1|71
1662112800000|2022-09-02 10:00:00|33977.1|33957.1|33989.6|33969.6|34012.1|33992.1|33972.1|33952.1|113
1662113100000|2022-09-02 10:05:00|33992.1|33972.1|33979.6|33959.6|34004.6|33984.6|33957.1|33937.1|80
1662113400000|2022-09-02 10:10:00|33977.1|33957.1|34021.9|34001.9|34036.9|34016.9|33969.6|33949.6|90
1662113700000|2022-09-02 10:15:00|34019.5|33999.5|33976.9|33956.9|34026.9|34006.9|33976.9|33956.9|66
1662114000000|2022-09-02 10:20:00|33979.3|33959.3|33987|33967|33999.4|33979.4|33976.9|33956.9|104
1662114300000|2022-09-02 10:25:00|33984.5|33964.5|33949.4|33929.4|33986.9|33966.9|33944.4|33924.4|207
1662114600000|2022-09-02 10:30:00|33947|33927|33949.4|33929.4|33974.4|33954.4|33937.3|33917.3|67
1662114900000|2022-09-02 10:35:00|33946.9|33926.9|33956.9|33936.9|33957|33937|33934.4|33914.4|68
1662115200000|2022-09-02 10:40:00|33954.5|33934.5|33979|33959|34011.6|33991.6|33951.9|33931.9|126
1662115500000|2022-09-02 10:45:00|33979.1|33959.1|33994.5|33974.5|33999.4|33979.4|33969.1|33949.1|118
1662115800000|2022-09-02 10:50:00|33992.1|33972.1|33977|33957|33992.1|33972.1|33952.1|33932.1|226
1662116100000|2022-09-02 10:55:00|33974.6|33954.6|33974.6|33954.6|34002|33982|33974.6|33954.6|28
1662116400000|2022-09-02 11:00:00|33972.3|33952.3|33992.1|33972.1|34004.6|33984.6|33967.1|33947.1|60
1662116700000|2022-09-02 11:05:00|33989.6|33969.6|33974.6|33954.6|33992.1|33972.1|33957.1|33937.1|134
1662117000000|2022-09-02 11:10:00|33977.1|33957.1|33949.6|33929.6|33986.9|33966.9|33939.6|33919.6|177
1662117300000|2022-09-02 11:15:00|33952|33932|33937.1|33917.1|33967.1|33947.1|33932.3|33912.3|111
1662117600000|2022-09-02 11:20:00|33939.5|33919.5|33917.1|33897.1|33947|33927|33902.3|33882.3|349
1662117900000|2022-09-02 11:25:00|33914.8|33894.8|33849.6|33829.6|33914.8|33894.8|33832.1|33812.1|291
1662118200000|2022-09-02 11:30:00|33847.1|33827.1|33862.1|33842.1|33867.1|33847.1|33827.1|33807.1|193
1662118500000|2022-09-02 11:35:00|33859.6|33839.6|33939.6|33919.6|33957.1|33937.1|33854.5|33834.5|242
1662118800000|2022-09-02 11:40:00|33939.5|33919.5|33929.6|33909.6|33942.1|33922.1|33904.6|33884.6|142
1662119100000|2022-09-02 11:45:00|33932.1|33912.1|33979.3|33959.3|33996.9|33976.9|33929.6|33909.6|147
1662119400000|2022-09-02 11:50:00|33974.4|33954.4|33954.1|33934.1|33984.4|33964.4|33946.9|33926.9|164
1662119700000|2022-09-02 11:55:00|33954|33934|33924.1|33904.1|33954.1|33934.1|33894.3|33874.3|162
1662120000000|2022-09-02 12:00:00|33921.8|33901.8|33901.6|33881.6|33931.6|33911.6|33896.6|33876.6|134
1662120300000|2022-09-02 12:05:00|33899.1|33879.1|33886.6|33866.6|33899.1|33879.1|33876.6|33856.6|189
1662120600000|2022-09-02 12:10:00|33876.6|33856.6|33899.1|33879.1|33924.1|33904.1|33849.4|33829.4|239
1662120900000|2022-09-02 12:15:00|33896.6|33876.6|33971.6|33951.6|33971.6|33951.6|33896.6|33876.6|260
1662121200000|2022-09-02 12:20:00|33969.1|33949.1|33914|33894|33971.6|33951.6|33884.3|33864.3|189
1662121500000|2022-09-02 12:25:00|33911.5|33891.5|33941.6|33921.6|33951.6|33931.6|33891.6|33871.6|197
1662121800000|2022-09-02 12:30:00|33944|33924|34158.9|34138.9|34189|34169|33941.6|33921.6|971
1662122100000|2022-09-02 12:35:00|34161.4|34141.4|34256|34236|34283.1|34263.1|34066.9|34046.9|918
1662122400000|2022-09-02 12:40:00|34258.4|34238.4|34176.1|34156.1|34365.9|34345.9|34176.1|34156.1|786
1662122700000|2022-09-02 12:45:00|34173.6|34153.6|34158.6|34138.6|34208.6|34188.6|34103.6|34083.6|482
1662123000000|2022-09-02 12:50:00|34156.1|34136.1|34221.1|34201.1|34261.1|34241.1|34153.6|34133.6|450
1662123300000|2022-09-02 12:55:00|34218.7|34198.7|34206|34186|34246.1|34226.1|34186.1|34166.1|387
1662123600000|2022-09-02 13:00:00|34203.6|34183.6|34231.1|34211.1|34343.2|34323.2|34173.5|34153.5|925
1662123900000|2022-09-02 13:05:00|34236.1|34216.1|34268.2|34248.2|34290.7|34270.7|34193.6|34173.6|475
1662124200000|2022-09-02 13:10:00|34273.1|34253.1|34211.1|34191.1|34313.4|34293.4|34198.6|34178.6|486
1662124500000|2022-09-02 13:15:00|34203.7|34183.7|34253.6|34233.6|34266.1|34246.1|34193.6|34173.6|347
1662124800000|2022-09-02 13:20:00|34256|34236|34243.5|34223.5|34291.1|34271.1|34223.5|34203.5|276
1662125100000|2022-09-02 13:25:00|34241.1|34221.1|34271|34251|34283.6|34263.6|34206.2|34186.2|214
1662125400000|2022-09-02 13:30:00|34271.2|34251.2|34146.1|34126.1|34281|34261|34146.1|34126.1|458
1662125700000|2022-09-02 13:35:00|34143.7|34123.7|34118.7|34098.7|34151.1|34131.1|34076.1|34056.1|439
1662126000000|2022-09-02 13:40:00|34121.1|34101.1|34048.9|34028.9|34121.1|34101.1|34016.4|33996.4|606
1662126300000|2022-09-02 13:45:00|34051.2|34031.2|34028.5|34008.5|34078.9|34058.9|33978.7|33958.7|617
1662126600000|2022-09-02 13:50:00|34023.7|34003.7|34043.6|34023.6|34073.6|34053.6|33993.6|33973.6|308
1662126900000|2022-09-02 13:55:00|34041.1|34021.1|34058.6|34038.6|34088.6|34068.6|34038.6|34018.6|231
1662127200000|2022-09-02 14:00:00|34061.1|34041.1|34073.6|34053.6|34146.1|34126.1|34028.6|34008.6|282
1662127500000|2022-09-02 14:05:00|34071.1|34051.1|34098.6|34078.6|34113.6|34093.6|34056.2|34036.2|234
1662127800000|2022-09-02 14:10:00|34101.1|34081.1|34213.6|34193.6|34218.6|34198.6|34101.1|34081.1|403
1662128100000|2022-09-02 14:15:00|34211.2|34191.2|34131.2|34111.2|34221.2|34201.2|34119|34099|264
1662128400000|2022-09-02 14:20:00|34133.7|34113.7|34129|34109|34161.4|34141.4|34103.9|34083.9|150
1662128700000|2022-09-02 14:25:00|34129.1|34109.1|34201.1|34181.1|34203.5|34183.5|34128.9|34108.9|265
1662129000000|2022-09-02 14:30:00|34203.5|34183.5|34263.3|34243.3|34283|34263|34198.7|34178.7|373
1662129300000|2022-09-02 14:35:00|34265.8|34245.8|34253.5|34233.5|34288.3|34268.3|34248.5|34228.5|271
1662129600000|2022-09-02 14:40:00|34251|34231|34408.5|34388.5|34413.3|34393.3|34251|34231|689
1662129900000|2022-09-02 14:45:00|34413.3|34393.3|34515.8|34495.8|34523.3|34503.3|34388.5|34368.5|867
1662130200000|2022-09-02 14:50:00|34520.6|34500.6|34498.6|34478.6|34548.3|34528.3|34478.6|34458.6|595
1662130500000|2022-09-02 14:55:00|34498.7|34478.7|34511.1|34491.1|34531.1|34511.1|34461.1|34441.1|542
1662130800000|2022-09-02 15:00:00|34516|34496|34441.1|34421.1|34525.7|34505.7|34441.1|34421.1|425
1662131100000|2022-09-02 15:05:00|34441|34421|34463.3|34443.3|34486.1|34466.1|34438.5|34418.5|238
1662131400000|2022-09-02 15:10:00|34461|34441|34465.8|34445.8|34473.3|34453.3|34430.8|34410.8|266
1662131700000|2022-09-02 15:15:00|34463.5|34443.5|34475.8|34455.8|34478.3|34458.3|34438.3|34418.3|240
1662132000000|2022-09-02 15:20:00|34473.5|34453.5|34525.8|34505.8|34548.3|34528.3|34473.5|34453.5|284
1662132300000|2022-09-02 15:25:00|34523.3|34503.3|34463.6|34443.6|34525.8|34505.8|34443.8|34423.8|338
1662132600000|2022-09-02 15:30:00|34463.5|34443.5|34431.2|34411.2|34468.2|34448.2|34431.2|34411.2|173
1662132900000|2022-09-02 15:35:00|34433.6|34413.6|34413.3|34393.3|34451|34431|34403.5|34383.5|276
1662133200000|2022-09-02 15:40:00|34410.8|34390.8|34368.3|34348.3|34415.8|34395.8|34330.8|34310.8|276
1662133500000|2022-09-02 15:45:00|34370.7|34350.7|34435.8|34415.8|34440.8|34420.8|34363.3|34343.3|279
1662133800000|2022-09-02 15:50:00|34438.3|34418.3|34425.8|34405.8|34441.1|34421.1|34423.3|34403.3|140
1662134100000|2022-09-02 15:55:00|34430.7|34410.7|34470.8|34450.8|34475.8|34455.8|34425.8|34405.8|228
1662134400000|2022-09-02 16:00:00|34473.3|34453.3|34433.3|34413.3|34500.7|34480.7|34430.8|34410.8|238
1662134700000|2022-09-02 16:05:00|34430.8|34410.8|34430.8|34410.8|34448.2|34428.2|34413.3|34393.3|165
1662135000000|2022-09-02 16:10:00|34435.8|34415.8|34483.1|34463.1|34485.3|34465.3|34418.3|34398.3|263
1662135300000|2022-09-02 16:15:00|34480.7|34460.7|34470.4|34450.4|34485.6|34465.6|34440.8|34420.8|185
1662135600000|2022-09-02 16:20:00|34470.6|34450.6|34383.2|34363.2|34470.6|34450.6|34378.2|34358.2|307
1662135900000|2022-09-02 16:25:00|34380.7|34360.7|34358.1|34338.1|34383.2|34363.2|34333.3|34313.3|273
1662136200000|2022-09-02 16:30:00|34358.3|34338.3|34315.8|34295.8|34365.6|34345.6|34300.8|34280.8|347
1662136500000|2022-09-02 16:35:00|34313.4|34293.4|34270.8|34250.8|34320.7|34300.7|34268.2|34248.2|335
1662136800000|2022-09-02 16:40:00|34268.3|34248.3|34200.6|34180.6|34270.8|34250.8|34193.1|34173.1|580
1662137100000|2022-09-02 16:45:00|34205.6|34185.6|34228.2|34208.2|34240.6|34220.6|34187.9|34167.9|420
1662137400000|2022-09-02 16:50:00|34225.6|34205.6|34175.8|34155.8|34227.9|34207.9|34145.8|34125.8|467
1662137700000|2022-09-02 16:55:00|34173.4|34153.4|34116.6|34096.6|34185.7|34165.7|34116.6|34096.6|1842
1662138000000|2022-09-02 17:00:00|34119.1|34099.1|34114.8|34094.8|34132.3|34112.3|34074.8|34054.8|545
1662138300000|2022-09-02 17:05:00|34117.3|34097.3|34147|34127|34159.5|34139.5|34102.5|34082.5|210
1662138600000|2022-09-02 17:10:00|34144.5|34124.5|34169.8|34149.8|34182|34162|34127.1|34107.1|176
1662138900000|2022-09-02 17:15:00|34172.1|34152.1|34187.4|34167.4|34195|34175|34132.3|34112.3|153
1662139200000|2022-09-02 17:20:00|34185|34165|34067.4|34047.4|34185|34165|34052.6|34032.6|230
1662139500000|2022-09-02 17:25:00|34065|34045|34047.5|34027.5|34072.5|34052.5|34040|34020|183
1662139800000|2022-09-02 17:30:00|34045.1|34025.1|34052.4|34032.4|34072.5|34052.5|34025|34005|203
1662140100000|2022-09-02 17:35:00|34047.5|34027.5|34052.5|34032.5|34079.9|34059.9|34030|34010|128
1662140400000|2022-09-02 17:40:00|34050.1|34030.1|34082.5|34062.5|34085|34065|34050|34030|267
1662140700000|2022-09-02 17:45:00|34082.4|34062.4|34057.5|34037.5|34105|34085|34052.5|34032.5|111
1662141000000|2022-09-02 17:50:00|34052.6|34032.6|34067.5|34047.5|34075|34055|34027.6|34007.6|123
1662141300000|2022-09-02 17:55:00|34065|34045|34044.9|34024.9|34065|34045|34020|34000|106
1662141600000|2022-09-02 18:00:00|34040|34020|34072.1|34052.1|34072.1|34052.1|34032.5|34012.5|237
1662141900000|2022-09-02 18:05:00|34077.2|34057.2|34094.7|34074.7|34112.2|34092.2|34069.6|34049.6|348
1662142200000|2022-09-02 18:10:00|34099.7|34079.7|34119.7|34099.7|34139.7|34119.7|34089.9|34069.9|227
1662142500000|2022-09-02 18:15:00|34117.4|34097.4|34119.7|34099.7|34129.7|34109.7|34109.7|34089.7|229
1662142800000|2022-09-02 18:20:00|34117.2|34097.2|34104.7|34084.7|34127.1|34107.1|34102.2|34082.2|248
1662143100000|2022-09-02 18:25:00|34107.2|34087.2|34135|34115|34144.7|34124.7|34104.7|34084.7|213
1662143400000|2022-09-02 18:30:00|34132.5|34112.5|34122.5|34102.5|34132.5|34112.5|34107.5|34087.5|83
1662143700000|2022-09-02 18:35:00|34120|34100|34159.7|34139.7|34174.7|34154.7|34115.1|34095.1|255
1662144000000|2022-09-02 18:40:00|34157.4|34137.4|34164.7|34144.7|34177.2|34157.2|34139.7|34119.7|203
1662144300000|2022-09-02 18:45:00|34167.2|34147.2|34149.7|34129.7|34174.7|34154.7|34139.7|34119.7|246
1662144600000|2022-09-02 18:50:00|34149.6|34129.6|34157.2|34137.2|34164.7|34144.7|34132.2|34112.2|204
1662144900000|2022-09-02 18:55:00|34154.9|34134.9|34157.2|34137.2|34159.7|34139.7|34142.2|34122.2|112
1662145200000|2022-09-02 19:00:00|34154.9|34134.9|34164.7|34144.7|34174.7|34154.7|34144.7|34124.7|64
1662145500000|2022-09-02 19:05:00|34162.3|34142.3|34149.7|34129.7|34172.2|34152.2|34144.8|34124.8|43
1662145800000|2022-09-02 19:10:00|34147.2|34127.2|34129.7|34109.7|34154.7|34134.7|34117.2|34097.2|25
1662146100000|2022-09-02 19:15:00|34127.3|34107.3|34102.2|34082.2|34139.7|34119.7|34089.7|34069.7|73
1662146400000|2022-09-02 19:20:00|34099.8|34079.8|34057.2|34037.2|34104.7|34084.7|34044.7|34024.7|83
1662146700000|2022-09-02 19:25:00|34054.7|34034.7|34062.2|34042.2|34069.6|34049.6|34047.2|34027.2|27
1662147000000|2022-09-02 19:30:00|34059.7|34039.7|34019.7|33999.7|34059.7|34039.7|34019.7|33999.7|50
1662147300000|2022-09-02 19:35:00|34017.3|33997.3|33962.2|33942.2|34022.2|34002.2|33942.2|33922.2|203
1662147600000|2022-09-02 19:40:00|33962.1|33942.1|33944.7|33924.7|33962.2|33942.2|33929.7|33909.7|88
1662147900000|2022-09-02 19:45:00|33944.6|33924.6|34009.7|33989.7|34012.2|33992.2|33942.2|33922.2|91
1662148200000|2022-09-02 19:50:00|34009.6|33989.6|34026.9|34006.9|34026.9|34006.9|33987.1|33967.1|121
1662148500000|2022-09-02 19:55:00|34027.1|34007.1|34029.6|34009.6|34042.1|34022.1|33989.7|33969.7|59
1662148800000|2022-09-02 20:00:00|34027.2|34007.2|34042.1|34022.1|34044.6|34024.6|34027.1|34007.1|43
1662149100000|2022-09-02 20:05:00|34044.6|34024.6|34047.2|34027.2|34059.6|34039.6|34044.6|34024.6|26
1662149400000|2022-09-02 20:10:00|34044.7|34024.7|34034.7|34014.7|34047.2|34027.2|34034.6|34014.6|27
1662149700000|2022-09-02 20:15:00|34037.1|34017.1|34049.7|34029.7|34049.7|34029.7|34032.2|34012.2|9
1662150000000|2022-09-02 20:20:00|34047.2|34027.2|34052.2|34032.2|34057.2|34037.2|34042.2|34022.2|16
1662150300000|2022-09-02 20:25:00|34049.8|34029.8|34036.8|34016.8|34067.2|34047.2|34036.8|34016.8|56
1662150600000|2022-09-02 20:30:00|34036.9|34016.9|34044.3|34024.3|34046.8|34026.8|34034.4|34014.4|13
1662150900000|2022-09-02 20:35:00|34046.8|34026.8|34044.4|34024.4|34051.6|34031.6|34044.4|34024.4|6
1662151200000|2022-09-02 20:40:00|34044.5|34024.5|34031.9|34011.9|34046.9|34026.9|34029.5|34009.5|15
1662151500000|2022-09-02 20:45:00|34034.3|34014.3|34056.9|34036.9|34056.9|34036.9|34034.3|34014.3|17
1662151800000|2022-09-02 20:50:00|34056.8|34036.8|34031.9|34011.9|34056.8|34036.8|34029.4|34009.4|26
1662152100000|2022-09-02 20:55:00|34031.8|34011.8|34024.1|34004.1|34031.9|34011.9|34021.8|34001.8|99
1662328800000|2022-09-04 22:00:00|34001.6|33981.6|33898.9|33878.9|34001.6|33981.6|33848.9|33828.9|175
1662329100000|2022-09-04 22:05:00|33891.4|33871.4|33728.9|33708.9|33891.4|33871.4|33726.4|33706.4|97
1662329400000|2022-09-04 22:10:00|33731.4|33711.4|33636|33616|33751.2|33731.2|33623.5|33603.5|208
1662329700000|2022-09-04 22:15:00|33633.5|33613.5|33681.2|33661.2|33683.5|33663.5|33633.5|33613.5|81
1662330000000|2022-09-04 22:20:00|33681|33661|33700.8|33680.8|33700.8|33680.8|33653.5|33633.5|98
1662330300000|2022-09-04 22:25:00|33701|33681|33721|33701|33736|33716|33698.5|33678.5|32
1662330600000|2022-09-04 22:30:00|33718.5|33698.5|33815.8|33795.8|33815.8|33795.8|33718.5|33698.5|106
1662330900000|2022-09-04 22:35:00|33818.1|33798.1|33810.8|33790.8|33825.8|33805.8|33798.3|33778.3|40
1662331200000|2022-09-04 22:40:00|33815.8|33795.8|33795.8|33775.8|33841|33821|33783.3|33763.3|77
1662331500000|2022-09-04 22:45:00|33790.8|33770.8|33788.3|33768.3|33800.6|33780.6|33785.8|33765.8|13
1662331800000|2022-09-04 22:50:00|33785.8|33765.8|33800.4|33780.4|33800.4|33780.4|33763.5|33743.5|31
1662332100000|2022-09-04 22:55:00|33798.1|33778.1|33813.3|33793.3|33853.3|33833.3|33798.1|33778.1|25
1662332400000|2022-09-04 23:00:00|33815.8|33795.8|33780.6|33760.6|33818.3|33798.3|33775.8|33755.8|49
1662332700000|2022-09-04 23:05:00|33780.8|33760.8|33790.6|33770.6|33808.3|33788.3|33778.3|33758.3|16
1662333000000|2022-09-04 23:10:00|33788.3|33768.3|33787.9|33767.9|33788.3|33768.3|33775.8|33755.8|14
1662333300000|2022-09-04 23:15:00|33785.6|33765.6|33798.1|33778.1|33800.6|33780.6|33778.1|33758.1|18
1662333600000|2022-09-04 23:20:00|33798.3|33778.3|33840.6|33820.6|33870.6|33850.6|33795.6|33775.6|49
1662333900000|2022-09-04 23:25:00|33838.1|33818.1|33848.1|33828.1|33853.1|33833.1|33838.1|33818.1|27
1662334200000|2022-09-04 23:30:00|33852.9|33832.9|33845.6|33825.6|33855.4|33835.4|33833.1|33813.1|17
1662334500000|2022-09-04 23:35:00|33845.2|33825.2|33840.6|33820.6|33850.6|33830.6|33818.3|33798.3|56
1662334800000|2022-09-04 23:40:00|33842.9|33822.9|33850.8|33830.8|33853.3|33833.3|33835.6|33815.6|19
1662335100000|2022-09-04 23:45:00|33850.6|33830.6|33868.1|33848.1|33868.1|33848.1|33830.6|33810.6|33
1662335400000|2022-09-04 23:50:00|33868.3|33848.3|33883.1|33863.1|33890.6|33870.6|33865.6|33845.6|32
1662335700000|2022-09-04 23:55:00|33880.6|33860.6|33875.6|33855.6|33883.1|33863.1|33870.6|33850.6|41
1662336000000|2022-09-05 00:00:00|33892.3|33872.3|33918.1|33898.1|33930.6|33910.6|33883.1|33863.1|140
1662336300000|2022-09-05 00:05:00|33913.2|33893.2|33940.7|33920.7|33943.2|33923.2|33911.1|33891.1|107
1662336600000|2022-09-05 00:10:00|33936.1|33916.1|33930.7|33910.7|33955.7|33935.7|33925.7|33905.7|72
1662336900000|2022-09-05 00:15:00|33928.2|33908.2|33913.4|33893.4|33945.7|33925.7|33911.3|33891.3|77
1662337200000|2022-09-05 00:20:00|33911.1|33891.1|33881.1|33861.1|33911.1|33891.1|33875.9|33855.9|95
1662337500000|2022-09-05 00:25:00|33880.9|33860.9|33893.4|33873.4|33898.4|33878.4|33860.9|33840.9|61
1662337800000|2022-09-05 00:30:00|33895.9|33875.9|33918.4|33898.4|33920.7|33900.7|33888.6|33868.6|37
1662338100000|2022-09-05 00:35:00|33915.9|33895.9|33898.2|33878.2|33920.9|33900.9|33890.9|33870.9|41
1662338400000|2022-09-05 00:40:00|33900.7|33880.7|33873.6|33853.6|33900.7|33880.7|33873.6|33853.6|54
1662338700000|2022-09-05 00:45:00|33875.9|33855.9|33918.4|33898.4|33920.9|33900.9|33868.6|33848.6|59
1662339000000|2022-09-05 00:50:00|33920.9|33900.9|33943.2|33923.2|33943.2|33923.2|33876.1|33856.1|107
1662339300000|2022-09-05 00:55:00|33940.9|33920.9|33913.4|33893.4|33945.5|33925.5|33913.4|33893.4|73
1662339600000|2022-09-05 01:00:00|33908.6|33888.6|34025.7|34005.7|34068.2|34048.2|33898.2|33878.2|769
1662339900000|2022-09-05 01:05:00|34028|34008|33981.3|33961.3|34050.7|34030.7|33943.6|33923.6|223
1662340200000|2022-09-05 01:10:00|33980.9|33960.9|34020.9|34000.9|34055.9|34035.9|33976.1|33956.1|176
1662340500000|2022-09-05 01:15:00|34018.6|33998.6|34081.1|34061.1|34093.2|34073.2|33983.6|33963.6|266
1662340800000|2022-09-05 01:20:00|34080.9|34060.9|34048.6|34028.6|34098.4|34078.4|34040.9|34020.9|152
1662341100000|2022-09-05 01:25:00|34046.3|34026.3|34063.4|34043.4|34068.4|34048.4|34013.4|33993.4|164
1662341400000|2022-09-05 01:30:00|34060.9|34040.9|34103.4|34083.4|34103.4|34083.4|34053.4|34033.4|216
1662341700000|2022-09-05 01:35:00|34105.9|34085.9|34050.9|34030.9|34133.4|34113.4|34025.9|34005.9|227
1662342000000|2022-09-05 01:40:00|34051.1|34031.1|33995.9|33975.9|34055.9|34035.9|33985.9|33965.9|185
1662342300000|2022-09-05 01:45:00|33998.2|33978.2|34005.9|33985.9|34030.9|34010.9|33965.9|33945.9|140
1662342600000|2022-09-05 01:50:00|34001.3|33981.3|34010.9|33990.9|34038.4|34018.4|33998.4|33978.4|139
1662342900000|2022-09-05 01:55:00|34013.2|33993.2|34020.9|34000.9|34058.4|34038.4|34003.4|33983.4|137
1662343200000|2022-09-05 02:00:00|34025.9|34005.9|34080.9|34060.9|34080.9|34060.9|34025.9|34005.9|86
1662343500000|2022-09-05 02:05:00|34078.6|34058.6|34043.4|34023.4|34078.6|34058.6|34043.4|34023.4|65
1662343800000|2022-09-05 02:10:00|34048.2|34028.2|34055.9|34035.9|34090.9|34070.9|34048.2|34028.2|120
1662344100000|2022-09-05 02:15:00|34056.1|34036.1|34043.4|34023.4|34060.9|34040.9|34023.6|34003.6|53
1662344400000|2022-09-05 02:20:00|34045.7|34025.7|33973.4|33953.4|34058.4|34038.4|33973.4|33953.4|60
1662344700000|2022-09-05 02:25:00|33978.2|33958.2|33988.4|33968.4|33990.9|33970.9|33956.1|33936.1|298
1662345000000|2022-09-05 02:30:00|33985.9|33965.9|33978.4|33958.4|34021.1|34001.1|33978.4|33958.4|356
1662345300000|2022-09-05 02:35:00|33973.4|33953.4|33975.9|33955.9|33993.4|33973.4|33948.6|33928.6|333
1662345600000|2022-09-05 02:40:00|33970.9|33950.9|33950.9|33930.9|33995.7|33975.7|33938.6|33918.6|159
1662345900000|2022-09-05 02:45:00|33945.9|33925.9|34015.9|33995.9|34015.9|33995.9|33943.4|33923.4|155
1662346200000|2022-09-05 02:50:00|34018.4|33998.4|34090.9|34070.9|34103.2|34083.2|34015.9|33995.9|293
1662346500000|2022-09-05 02:55:00|34095.7|34075.7|34118.4|34098.4|34120.7|34100.7|34078.4|34058.4|95
1662346800000|2022-09-05 03:00:00|34116.1|34096.1|34045.7|34025.7|34128|34108|34030.9|34010.9|131
1662347100000|2022-09-05 03:05:00|34048.2|34028.2|34065.9|34045.9|34085.9|34065.9|34048.2|34028.2|79
1662347400000|2022-09-05 03:10:00|34068.4|34048.4|34100.7|34080.7|34100.7|34080.7|34060.9|34040.9|75
1662347700000|2022-09-05 03:15:00|34103|34083|34155.9|34135.9|34175.9|34155.9|34098.4|34078.4|120
1662348000000|2022-09-05 03:20:00|34153.4|34133.4|34148.6|34128.6|34158.4|34138.4|34133.4|34113.4|88
1662348300000|2022-09-05 03:25:00|34148.8|34128.8|34123.4|34103.4|34151.1|34131.1|34113.4|34093.4|72
1662348600000|2022-09-05 03:30:00|34123.6|34103.6|34148.4|34128.4|34158.6|34138.6|34118.4|34098.4|48
1662348900000|2022-09-05 03:35:00|34148.2|34128.2|34163.4|34143.4|34163.4|34143.4|34136.1|34116.1|24
1662349200000|2022-09-05 03:40:00|34160.9|34140.9|34158.4|34138.4|34163.4|34143.4|34143.4|34123.4|23
1662349500000|2022-09-05 03:45:00|34158.6|34138.6|34160.9|34140.9|34170.9|34150.9|34153.4|34133.4|30
1662349800000|2022-09-05 03:50:00|34163.4|34143.4|34188.4|34168.4|34193.4|34173.4|34160.9|34140.9|23
1662350100000|2022-09-05 03:55:00|34188.2|34168.2|34195.7|34175.7|34195.7|34175.7|34165.7|34145.7|57
1662350400000|2022-09-05 04:00:00|34200.5|34180.5|34218.3|34198.3|34220.8|34200.8|34198.3|34178.3|64
1662350700000|2022-09-05 04:05:00|34220.8|34200.8|34250.8|34230.8|34250.8|34230.8|34206|34186|76
1662351000000|2022-09-05 04:10:00|34253.1|34233.1|34263.3|34243.3|34263.3|34243.3|34243.3|34223.3|57
1662351300000|2022-09-05 04:15:00|34260.8|34240.8|34230.8|34210.8|34263.3|34243.3|34225.8|34205.8|24
1662351600000|2022-09-05 04:20:00|34233.3|34213.3|34223.3|34203.3|34233.3|34213.3|34210.8|34190.8|55
1662351900000|2022-09-05 04:25:00|34225.8|34205.8|34233.1|34213.1|34250.8|34230.8|34223.3|34203.3|56
1662352200000|2022-09-05 04:30:00|34228.3|34208.3|34240.8|34220.8|34240.8|34220.8|34221|34201|30
1662352500000|2022-09-05 04:35:00|34243.1|34223.1|34238.3|34218.3|34248.3|34228.3|34231|34211|20
1662352800000|2022-09-05 04:40:00|34238.5|34218.5|34250.8|34230.8|34253.3|34233.3|34235.8|34215.8|10
1662353100000|2022-09-05 04:45:00|34253.3|34233.3|34225.8|34205.8|34253.3|34233.3|34218.3|34198.3|30
1662353400000|2022-09-05 04:50:00|34223.5|34203.5|34230.8|34210.8|34245.8|34225.8|34220.8|34200.8|13
1662353700000|2022-09-05 04:55:00|34228.5|34208.5|34240.8|34220.8|34243.3|34223.3|34225.8|34205.8|10
1662354000000|2022-09-05 05:00:00|34241|34221|34193.3|34173.3|34241|34221|34185.8|34165.8|67
1662354300000|2022-09-05 05:05:00|34190.8|34170.8|34160.8|34140.8|34205.8|34185.8|34158.3|34138.3|58
1662354600000|2022-09-05 05:10:00|34163.1|34143.1|34163.3|34143.3|34185.8|34165.8|34160.8|34140.8|21
1662354900000|2022-09-05 05:15:00|34161|34141|34151|34131|34175.6|34155.6|34148.3|34128.3|29
1662355200000|2022-09-05 05:20:00|34150.8|34130.8|34125.6|34105.6|34150.8|34130.8|34123.3|34103.3|57
1662355500000|2022-09-05 05:25:00|34125.8|34105.8|34086.2|34066.2|34130.8|34110.8|34086.2|34066.2|56
1662355800000|2022-09-05 05:30:00|34083.7|34063.7|34178.3|34158.3|34193.3|34173.3|34061|34041|175
1662356100000|2022-09-05 05:35:00|34180.8|34160.8|34218.3|34198.3|34235.6|34215.6|34175.8|34155.8|172
1662356400000|2022-09-05 05:40:00|34220.6|34200.6|34215.8|34195.8|34263.3|34243.3|34190.8|34170.8|153
1662356700000|2022-09-05 05:45:00|34218.3|34198.3|34173.3|34153.3|34253.3|34233.3|34148.7|34128.7|108
1662357000000|2022-09-05 05:50:00|34175.8|34155.8|34195.8|34175.8|34223.3|34203.3|34175.8|34155.8|101
1662357300000|2022-09-05 05:55:00|34196|34176|34293.7|34273.7|34300.8|34280.8|34195.8|34175.8|227
1662357600000|2022-09-05 06:00:00|34293.3|34273.3|34255.8|34235.8|34293.3|34273.3|34195.8|34175.8|171
1662357900000|2022-09-05 06:05:00|34258.1|34238.1|34270.8|34250.8|34280.8|34260.8|34248.3|34228.3|129
1662358200000|2022-09-05 06:10:00|34273.1|34253.1|34293.7|34273.7|34296.2|34276.2|34266.2|34246.2|105
1662358500000|2022-09-05 06:15:00|34296.2|34276.2|34288.7|34268.7|34341|34321|34288.7|34268.7|152
1662358800000|2022-09-05 06:20:00|34291.2|34271.2|34326|34306|34358.5|34338.5|34286.2|34266.2|255
1662359100000|2022-09-05 06:25:00|34323.7|34303.7|34291.2|34271.2|34336.2|34316.2|34278.7|34258.7|159
1662359400000|2022-09-05 06:30:00|34291.4|34271.4|34291.2|34271.2|34308.7|34288.7|34271.2|34251.2|93
1662359700000|2022-09-05 06:35:00|34293.7|34273.7|34301.2|34281.2|34328.7|34308.7|34288.7|34268.7|71
1662360000000|2022-09-05 06:40:00|34306.2|34286.2|34291.2|34271.2|34321|34301|34266.2|34246.2|108
1662360300000|2022-09-05 06:45:00|34288.7|34268.7|34321.2|34301.2|34321.2|34301.2|34271.2|34251.2|108
1662360600000|2022-09-05 06:50:00|34318.7|34298.7|34386.2|34366.2|34426.2|34406.2|34311.2|34291.2|271
1662360900000|2022-09-05 06:55:00|34388.7|34368.7|34341.2|34321.2|34415.8|34395.8|34341.2|34321.2|224
1662361200000|2022-09-05 07:00:00|34341|34321|34313.7|34293.7|34376.2|34356.2|34313.7|34293.7|146
1662361500000|2022-09-05 07:05:00|34311.2|34291.2|34268.7|34248.7|34311.2|34291.2|34231.2|34211.2|170
1662361800000|2022-09-05 07:10:00|34271.2|34251.2|34278.7|34258.7|34336.2|34316.2|34266.2|34246.2|164
1662362100000|2022-09-05 07:15:00|34281.2|34261.2|34356|34336|34361.2|34341.2|34281.2|34261.2|131
1662362400000|2022-09-05 07:20:00|34351.2|34331.2|34341.2|34321.2|34381.2|34361.2|34316.2|34296.2|103
1662362700000|2022-09-05 07:25:00|34340.8|34320.8|34316|34296|34378.3|34358.3|34298.5|34278.5|96
1662363000000|2022-09-05 07:30:00|34320.6|34300.6|34366.4|34346.4|34396.2|34376.2|34318.9|34298.9|94
1662363300000|2022-09-05 07:35:00|34366.2|34346.2|34386.2|34366.2|34421|34401|34361.2|34341.2|139
1662363600000|2022-09-05 07:40:00|34386|34366|34366.2|34346.2|34418.7|34398.7|34361.6|34341.6|63
1662363900000|2022-09-05 07:45:00|34371|34351|34413.3|34393.3|34423.7|34403.7|34343.7|34323.7|134
1662364200000|2022-09-05 07:50:00|34411|34391|34388.7|34368.7|34411.2|34391.2|34368.5|34348.5|65
1662364500000|2022-09-05 07:55:00|34386.2|34366.2|34393.7|34373.7|34408.7|34388.7|34378.7|34358.7|72
1662364800000|2022-09-05 08:00:00|34391|34371|34336.2|34316.2|34396.2|34376.2|34333.9|34313.9|252
1662365100000|2022-09-05 08:05:00|34340.8|34320.8|34393.7|34373.7|34398.7|34378.7|34340.8|34320.8|95
1662365400000|2022-09-05 08:10:00|34396|34376|34398.7|34378.7|34408.7|34388.7|34376.2|34356.2|58
1662365700000|2022-09-05 08:15:00|34401.2|34381.2|34424.1|34404.1|34453.2|34433.2|34398.9|34378.9|188
1662366000000|2022-09-05 08:20:00|34426.6|34406.6|34394.1|34374.1|34426.6|34406.6|34394.1|34374.1|116
1662366300000|2022-09-05 08:25:00|34396.4|34376.4|34396.3|34376.3|34406.3|34386.3|34369.1|34349.1|279
1662366600000|2022-09-05 08:30:00|34398.6|34378.6|34379.5|34359.5|34401.6|34381.6|34361.6|34341.6|301
1662366900000|2022-09-05 08:35:00|34381.8|34361.8|34419|34399|34426.5|34406.5|34366.6|34346.6|425
1662367200000|2022-09-05 08:40:00|34416.8|34396.8|34399|34379|34434|34414|34396.3|34376.3|150
1662367500000|2022-09-05 08:45:00|34401.3|34381.3|34369|34349|34401.3|34381.3|34351.8|34331.8|206
1662367800000|2022-09-05 08:50:00|34371.5|34351.5|34341.5|34321.5|34394|34374|34341.5|34321.5|246
1662368100000|2022-09-05 08:55:00|34343.8|34323.8|34294|34274|34351.5|34331.5|34293.8|34273.8|325
1662368400000|2022-09-05 09:00:00|34289|34269|34316.1|34296.1|34468.6|34448.6|34283.8|34263.8|1000
1662368700000|2022-09-05 09:05:00|34313.8|34293.8|34343.6|34323.6|34361.1|34341.1|34308.6|34288.6|85
1662369000000|2022-09-05 09:10:00|34345.9|34325.9|34331.1|34311.1|34348.6|34328.6|34308.6|34288.6|73
1662369300000|2022-09-05 09:15:00|34328.8|34308.8|34279|34259|34331.5|34311.5|34279|34259|145
1662369600000|2022-09-05 09:20:00|34281.3|34261.3|34248.8|34228.8|34281.3|34261.3|34216.5|34196.5|142
1662369900000|2022-09-05 09:25:00|34249|34229|34244.4|34224.4|34261.5|34241.5|34231.3|34211.3|74
1662370200000|2022-09-05 09:30:00|34244.2|34224.2|34249|34229|34256.5|34236.5|34234|34214|93
1662370500000|2022-09-05 09:35:00|34246.5|34226.5|34286.1|34266.1|34288.8|34268.8|34244|34224|92
1662370800000|2022-09-05 09:40:00|34283.8|34263.8|34319|34299|34326.5|34306.5|34281.3|34261.3|204
1662371100000|2022-09-05 09:45:00|34321.5|34301.5|34326.5|34306.5|34334|34314|34306.5|34286.5|177
1662371400000|2022-09-05 09:50:00|34326.3|34306.3|34311.5|34291.5|34326.5|34306.5|34291.5|34271.5|328
1662371700000|2022-09-05 09:55:00|34313.8|34293.8|34289|34269|34319|34299|34286.5|34266.5|362
1662372000000|2022-09-05 10:00:00|34291.5|34271.5|34276.5|34256.5|34321.5|34301.5|34276.5|34256.5|178
1662372300000|2022-09-05 10:05:00|34279|34259|34301.5|34281.5|34304|34284|34276.5|34256.5|39
1662372600000|2022-09-05 10:10:00|34301.3|34281.3|34349|34329|34349|34329|34294|34274|79
1662372900000|2022-09-05 10:15:00|34351.3|34331.3|34339|34319|34371.5|34351.5|34334|34314|57
1662373200000|2022-09-05 10:20:00|34336.7|34316.7|34359|34339|34384|34364|34336.5|34316.5|173
1662373500000|2022-09-05 10:25:00|34361.5|34341.5|34341.9|34321.9|34391.5|34371.5|34336.7|34316.7|49
1662373800000|2022-09-05 10:30:00|34339.4|34319.4|34281.9|34261.9|34346.9|34326.9|34281.9|34261.9|74
1662374100000|2022-09-05 10:35:00|34279.6|34259.6|34284.4|34264.4|34304.4|34284.4|34271.9|34251.9|75
1662374400000|2022-09-05 10:40:00|34286.9|34266.9|34289.2|34269.2|34299.4|34279.4|34281.9|34261.9|21
1662374700000|2022-09-05 10:45:00|34286.9|34266.9|34309.4|34289.4|34314.4|34294.4|34282.1|34262.1|17
1662375000000|2022-09-05 10:50:00|34311.9|34291.9|34311.9|34291.9|34319.4|34299.4|34304.4|34284.4|28
1662375300000|2022-09-05 10:55:00|34306.9|34286.9|34274.4|34254.4|34309.4|34289.4|34272.1|34252.1|59
1662375600000|2022-09-05 11:00:00|34276.9|34256.9|34304.4|34284.4|34336.7|34316.7|34274.4|34254.4|129
1662375900000|2022-09-05 11:05:00|34306.9|34286.9|34271.9|34251.9|34309.4|34289.4|34266.9|34246.9|119
1662376200000|2022-09-05 11:10:00|34269.6|34249.6|34256.9|34236.9|34271.9|34251.9|34251.7|34231.7|107
1662376500000|2022-09-05 11:15:00|34259.4|34239.4|34264.4|34244.4|34276.9|34256.9|34244.2|34224.2|90
1662376800000|2022-09-05 11:20:00|34259.4|34239.4|34281.9|34261.9|34296.9|34276.9|34256.9|34236.9|81
1662377100000|2022-09-05 11:25:00|34279.6|34259.6|34254.4|34234.4|34291.9|34271.9|34254.4|34234.4|84
1662377400000|2022-09-05 11:30:00|34256.9|34236.9|34276.7|34256.7|34321.9|34301.9|34251.9|34231.9|146
1662377700000|2022-09-05 11:35:00|34274.4|34254.4|34301.7|34281.7|34301.7|34281.7|34259.4|34239.4|78
1662378000000|2022-09-05 11:40:00|34299.4|34279.4|34299.4|34279.4|34301.9|34281.9|34281.9|34261.9|45
1662378300000|2022-09-05 11:45:00|34301.7|34281.7|34311.7|34291.7|34336.9|34316.9|34291.9|34271.9|69
1662378600000|2022-09-05 11:50:00|34314|34294|34311.7|34291.7|34324.2|34304.2|34304.8|34284.8|49
1662378900000|2022-09-05 11:55:00|34314.2|34294.2|34339|34319|34339|34319|34311.7|34291.7|57
1662379200000|2022-09-05 12:00:00|34339.2|34319.2|34316.9|34296.9|34376.5|34356.5|34316.7|34296.7|123
1662379500000|2022-09-05 12:05:00|34319.2|34299.2|34311.9|34291.9|34321.9|34301.9|34274.4|34254.4|55
1662379800000|2022-09-05 12:10:00|34307.3|34287.3|34264.4|34244.4|34321.9|34301.9|34264.4|34244.4|34
1662380100000|2022-09-05 12:15:00|34262.1|34242.1|34286.9|34266.9|34286.9|34266.9|34251.9|34231.9|87
1662380400000|2022-09-05 12:20:00|34289.4|34269.4|34264.4|34244.4|34289.4|34269.4|34256.9|34236.9|65
1662380700000|2022-09-05 12:25:00|34266.9|34246.9|34281.7|34261.7|34289.4|34269.4|34242.1|34222.1|150
1662381000000|2022-09-05 12:30:00|34281.9|34261.9|34284.2|34264.2|34301.7|34281.7|34274.4|34254.4|123
1662381300000|2022-09-05 12:35:00|34286.5|34266.5|34284.4|34264.4|34294.2|34274.2|34279.2|34259.2|27
1662381600000|2022-09-05 12:40:00|34282.1|34262.1|34289.2|34269.2|34294.2|34274.2|34274.4|34254.4|46
1662381900000|2022-09-05 12:45:00|34289.4|34269.4|34281.9|34261.9|34289.4|34269.4|34269.4|34249.4|55
1662382200000|2022-09-05 12:50:00|34284.2|34264.2|34286.9|34266.9|34291.7|34271.7|34276.9|34256.9|32
1662382500000|2022-09-05 12:55:00|34284.4|34264.4|34251.9|34231.9|34291.5|34271.5|34249.4|34229.4|112
1662382800000|2022-09-05 13:00:00|34249.4|34229.4|34304.4|34284.4|34304.4|34284.4|34249.4|34229.4|586
1662383100000|2022-09-05 13:05:00|34304.2|34284.2|34266.7|34246.7|34329.4|34309.4|34254.6|34234.6|364
1662383400000|2022-09-05 13:10:00|34266.9|34246.9|34266.9|34246.9|34271.9|34251.9|34244.4|34224.4|182
1662383700000|2022-09-05 13:15:00|34267.1|34247.1|34281.7|34261.7|34281.7|34261.7|34231.9|34211.9|136
1662384000000|2022-09-05 13:20:00|34281.9|34261.9|34302.1|34282.1|34311.9|34291.9|34279.4|34259.4|120
1662384300000|2022-09-05 13:25:00|34301.9|34281.9|34306.7|34286.7|34354|34334|34296.9|34276.9|162
1662384600000|2022-09-05 13:30:00|34301.9|34281.9|34226.9|34206.9|34309.4|34289.4|34221.9|34201.9|174
1662384900000|2022-09-05 13:35:00|34221.9|34201.9|34212.3|34192.3|34242.1|34222.1|34197.3|34177.3|131
1662385200000|2022-09-05 13:40:00|34212.1|34192.1|34202.1|34182.1|34226.9|34206.9|34201.9|34181.9|95
1662385500000|2022-09-05 13:45:00|34204.4|34184.4|34191.9|34171.9|34214.4|34194.4|34191.9|34171.9|153
1662385800000|2022-09-05 13:50:00|34192.1|34172.1|34216.9|34196.9|34224.2|34204.2|34174.4|34154.4|154
1662386100000|2022-09-05 13:55:00|34219.2|34199.2|34253.9|34233.9|34273.9|34253.9|34216.9|34196.9|158
1662386400000|2022-09-05 14:00:00|34253.7|34233.7|34286.9|34266.9|34293.9|34273.9|34241.4|34221.4|115
1662386700000|2022-09-05 14:05:00|34289.2|34269.2|34263.9|34243.9|34296.4|34276.4|34249.2|34229.2|82
1662387000000|2022-09-05 14:10:00|34266.4|34246.4|34321.4|34301.4|34323.7|34303.7|34253.9|34233.9|166
1662387300000|2022-09-05 14:15:00|34323.9|34303.9|34343.9|34323.9|34351.4|34331.4|34301.4|34281.4|147
1662387600000|2022-09-05 14:20:00|34346.6|34326.6|34321.4|34301.4|34348.9|34328.9|34306.4|34286.4|160
1662387900000|2022-09-05 14:25:00|34323.9|34303.9|34393.9|34373.9|34396.4|34376.4|34321.6|34301.6|359
1662388200000|2022-09-05 14:30:00|34396.2|34376.2|34461.4|34441.4|34496.2|34476.2|34388.9|34368.9|531
1662388500000|2022-09-05 14:35:00|34463.9|34443.9|34528.9|34508.9|34566.4|34546.4|34463.9|34443.9|315
1662388800000|2022-09-05 14:40:00|34526.6|34506.6|34421.4|34401.4|34526.6|34506.6|34413.9|34393.9|258
1662389100000|2022-09-05 14:45:00|34423.9|34403.9|34463.9|34443.9|34473.9|34453.9|34421.4|34401.4|165
1662389400000|2022-09-05 14:50:00|34461.6|34441.6|34463.9|34443.9|34488.5|34468.5|34453.9|34433.9|165
1662389700000|2022-09-05 14:55:00|34466.2|34446.2|34506.2|34486.2|34508.9|34488.9|34441.6|34421.6|117
1662390000000|2022-09-05 15:00:00|34503.9|34483.9|34491.4|34471.4|34511.4|34491.4|34458.9|34438.9|159
1662390300000|2022-09-05 15:05:00|34491.2|34471.2|34490.8|34470.8|34516.2|34496.2|34476.4|34456.4|476
1662390600000|2022-09-05 15:10:00|34491|34471|34458.5|34438.5|34498.5|34478.5|34448.3|34428.3|60
1662390900000|2022-09-05 15:15:00|34456|34436|34418.5|34398.5|34458.5|34438.5|34406|34386|184
1662391200000|2022-09-05 15:20:00|34416|34396|34428.7|34408.7|34446|34426|34413.5|34393.5|81
1662391500000|2022-09-05 15:25:00|34428.5|34408.5|34416.2|34396.2|34436|34416|34413.5|34393.5|72
1662391800000|2022-09-05 15:30:00|34416|34396|34431|34411|34438.5|34418.5|34413.3|34393.3|117
1662392100000|2022-09-05 15:35:00|34433.5|34413.5|34443.5|34423.5|34448.5|34428.5|34426|34406|58
1662392400000|2022-09-05 15:40:00|34446|34426|34458.3|34438.3|34463.3|34443.3|34438.5|34418.5|96
1662392700000|2022-09-05 15:45:00|34458.1|34438.1|34463.5|34443.5|34473.5|34453.5|34448.7|34428.7|90
1662393000000|2022-09-05 15:50:00|34461|34441|34465.8|34445.8|34465.8|34445.8|34448.5|34428.5|57
1662393300000|2022-09-05 15:55:00|34463.5|34443.5|34458.5|34438.5|34481|34461|34456|34436|71
1662393600000|2022-09-05 16:00:00|34456|34436|34453.5|34433.5|34463.5|34443.5|34441|34421|168
1662393900000|2022-09-05 16:05:00|34448.9|34428.9|34453.5|34433.5|34458.5|34438.5|34446|34426|96
1662394200000|2022-09-05 16:10:00|34451.2|34431.2|34476|34456|34481|34461|34451.2|34431.2|82
1662394500000|2022-09-05 16:15:00|34473.7|34453.7|34488.5|34468.5|34501|34481|34473.5|34453.5|129
1662394800000|2022-09-05 16:20:00|34493.5|34473.5|34511|34491|34513.5|34493.5|34485.8|34465.8|98
1662395100000|2022-09-05 16:25:00|34508.5|34488.5|34521|34501|34521|34501|34503.5|34483.5|133
1662395400000|2022-09-05 16:30:00|34518.5|34498.5|34478.5|34458.5|34520.8|34500.8|34478.5|34458.5|84
1662395700000|2022-09-05 16:35:00|34476.2|34456.2|34498.3|34478.3|34500.5|34480.5|34476|34456|59
1662396000000|2022-09-05 16:40:00|34500.5|34480.5|34463.5|34443.5|34503.5|34483.5|34463.5|34443.5|53
1662396300000|2022-09-05 16:45:00|34465.8|34445.8|34468.5|34448.5|34473.5|34453.5|34456|34436|56
1662396600000|2022-09-05 16:50:00|34471|34451|34481|34461|34483.3|34463.3|34471|34451|46
1662396900000|2022-09-05 16:55:00|34478.5|34458.5|34483|34463|34483|34463|34468.5|34448.5|29
1662397200000|2022-09-05 17:00:00|34485.5|34465.5|34493.2|34473.2|34495.7|34475.7|34485.5|34465.5|16
1662397500000|2022-09-05 17:05:00|34496|34476|34493.5|34473.5|34498.5|34478.5|34493.5|34473.5|7
1662397800000|2022-09-05 17:10:00|34495.7|34475.7|34491|34471|34496.2|34476.2|34488.5|34468.5|52
1662398100000|2022-09-05 17:15:00|34488.5|34468.5|34488.5|34468.5|34491|34471|34476|34456|10
1662398400000|2022-09-05 17:20:00|34486|34466|34478.9|34458.9|34491|34471|34478.7|34458.7|6
1662398700000|2022-09-05 17:25:00|34478.7|34458.7|34491|34471|34491|34471|34478.5|34458.5|5
1662399000000|2022-09-05 17:30:00|34493.5|34473.5|34490.9|34470.9|34493.5|34473.5|34490.9|34470.9|1
1662399300000|2022-09-05 17:35:00|34493.4|34473.4|34490.9|34470.9|34493.4|34473.4|34490.9|34470.9|2
1662399600000|2022-09-05 17:40:00|34493.4|34473.4|34495.9|34475.9|34495.9|34475.9|34490.9|34470.9|2
1662399900000|2022-09-05 17:45:00|34495.7|34475.7|34491.4|34471.4|34495.7|34475.7|34491.2|34471.2|3
1662400200000|2022-09-05 17:50:00|34491.2|34471.2|34538.4|34518.4|34540.9|34520.9|34491.2|34471.2|112
1662400500000|2022-09-05 17:55:00|34540.7|34520.7|34567.6|34547.6|34569.9|34549.9|34530.9|34510.9|82
1662400800000|2022-09-05 18:00:00|34565.5|34545.5|34582.8|34562.8|34582.8|34562.8|34558.2|34538.2|32
1662401100000|2022-09-05 18:05:00|34580.3|34560.3|34620.9|34600.9|34620.9|34600.9|34580.3|34560.3|89
1662401400000|2022-09-05 18:10:00|34623.4|34603.4|34618.6|34598.6|34638.4|34618.4|34618.6|34598.6|54
1662401700000|2022-09-05 18:15:00|34620.9|34600.9|34648.4|34628.4|34653.4|34633.4|34620.9|34600.9|51
1662402000000|2022-09-05 18:20:00|34650.9|34630.9|34648.4|34628.4|34651.1|34631.1|34648.4|34628.4|19
1662402300000|2022-09-05 18:25:00|34646.1|34626.1|34604.9|34584.9|34646.1|34626.1|34590.9|34570.9|80
1662415200000|2022-09-05 22:00:00|34569.3|34549.3|34602.9|34582.9|34626.1|34606.1|34503.1|34483.1|169
1662415500000|2022-09-05 22:05:00|34603.6|34583.6|34616.3|34596.3|34625.8|34605.8|34595.9|34575.9|40
1662415800000|2022-09-05 22:10:00|34618.6|34598.6|34645.8|34625.8|34648.3|34628.3|34593.3|34573.3|57
1662416100000|2022-09-05 22:15:00|34648.3|34628.3|34630.8|34610.8|34651.1|34631.1|34626.1|34606.1|29
1662416400000|2022-09-05 22:20:00|34630.6|34610.6|34650.8|34630.8|34650.8|34630.8|34628.3|34608.3|22
1662416700000|2022-09-05 22:25:00|34648.6|34628.6|34615.6|34595.6|34648.6|34628.6|34615.6|34595.6|25
1662417000000|2022-09-05 22:30:00|34618.1|34598.1|34612.9|34592.9|34630.8|34610.8|34612.9|34592.9|28
1662417300000|2022-09-05 22:35:00|34612.5|34592.5|34630.6|34610.6|34633.1|34613.1|34607.9|34587.9|18
1662417600000|2022-09-05 22:40:00|34630.4|34610.4|34630.6|34610.6|34632.9|34612.9|34617.9|34597.9|21
1662417900000|2022-09-05 22:45:00|34632.9|34612.9|34650.4|34630.4|34650.4|34630.4|34625.8|34605.8|59
1662418200000|2022-09-05 22:50:00|34648.1|34628.1|34650.4|34630.4|34662.9|34642.9|34642.5|34622.5|88
1662418500000|2022-09-05 22:55:00|34648.1|34628.1|34635.4|34615.4|34648.1|34628.1|34622.9|34602.9|24
1662418800000|2022-09-05 23:00:00|34637.7|34617.7|34627.9|34607.9|34640.4|34620.4|34627.9|34607.9|12
1662419100000|2022-09-05 23:05:00|34625.6|34605.6|34640.6|34620.6|34640.6|34620.6|34625.4|34605.4|17
1662419400000|2022-09-05 23:10:00|34642.9|34622.9|34630.4|34610.4|34643.1|34623.1|34630.4|34610.4|6
1662419700000|2022-09-05 23:15:00|34630.6|34610.6|34645.4|34625.4|34645.4|34625.4|34628.1|34608.1|14
1662420000000|2022-09-05 23:20:00|34649.9|34629.9|34637.9|34617.9|34650.4|34630.4|34635.4|34615.4|7
1662420300000|2022-09-05 23:25:00|34640.2|34620.2|34620.4|34600.4|34640.4|34620.4|34617.9|34597.9|26
1662420600000|2022-09-05 23:30:00|34617.9|34597.9|34612.9|34592.9|34620.4|34600.4|34602.9|34582.9|24
1662420900000|2022-09-05 23:35:00|34615.4|34595.4|34617.9|34597.9|34627.9|34607.9|34612.9|34592.9|14
1662421200000|2022-09-05 23:40:00|34620.2|34600.2|34615.4|34595.4|34622.9|34602.9|34610.4|34590.4|11
1662421500000|2022-09-05 23:45:00|34612.9|34592.9|34607.9|34587.9|34625.4|34605.4|34605.4|34585.4|40
1662421800000|2022-09-05 23:50:00|34605.4|34585.4|34592.9|34572.9|34610.4|34590.4|34590.6|34570.6|32
1662422100000|2022-09-05 23:55:00|34595.1|34575.1|34595.4|34575.4|34615.4|34595.4|34595.1|34575.1|106
1662422400000|2022-09-06 00:00:00|34586.3|34566.3|34527.9|34507.9|34586.3|34566.3|34520.4|34500.4|130
1662422700000|2022-09-06 00:05:00|34532.4|34512.4|34630.4|34610.4|34645.6|34625.6|34532.4|34512.4|86
1662423000000|2022-09-06 00:10:00|34630.6|34610.6|34632.9|34612.9|34638.1|34618.1|34605.4|34585.4|68
1662423300000|2022-09-06 00:15:00|34635.1|34615.1|34645.4|34625.4|34655.4|34635.4|34620.4|34600.4|73
1662423600000|2022-09-06 00:20:00|34643.1|34623.1|34640.4|34620.4|34655.4|34635.4|34630.6|34610.6|47
1662423900000|2022-09-06 00:25:00|34637.9|34617.9|34657.9|34637.9|34657.9|34637.9|34632.9|34612.9|41
1662424200000|2022-09-06 00:30:00|34660.4|34640.4|34702.6|34682.6|34710.4|34690.4|34660.4|34640.4|165
1662424500000|2022-09-06 00:35:00|34702.9|34682.9|34682.9|34662.9|34710.6|34690.6|34680.4|34660.4|76
1662424800000|2022-09-06 00:40:00|34680.6|34660.6|34692.8|34672.8|34700.4|34680.4|34680.4|34660.4|92
1662425100000|2022-09-06 00:45:00|34690.6|34670.6|34810.3|34790.3|34810.3|34790.3|34690.3|34670.3|189
1662425400000|2022-09-06 00:50:00|34808.1|34788.1|34837.8|34817.8|34837.8|34817.8|34782.8|34762.8|171
1662425700000|2022-09-06 00:55:00|34835.3|34815.3|34780.6|34760.6|34840.3|34820.3|34772.8|34752.8|200
1662426000000|2022-09-06 01:00:00|34782.8|34762.8|34780.3|34760.3|34805.3|34785.3|34737.8|34717.8|491
1662426300000|2022-09-06 01:05:00|34785.3|34765.3|34755.3|34735.3|34799.9|34779.9|34750.3|34730.3|129
1662426600000|2022-09-06 01:10:00|34757.6|34737.6|34720.3|34700.3|34765.3|34745.3|34700.3|34680.3|177
1662426900000|2022-09-06 01:15:00|34717.8|34697.8|34677.8|34657.8|34717.8|34697.8|34637.8|34617.8|173
1662427200000|2022-09-06 01:20:00|34678.1|34658.1|34710.6|34690.6|34730.1|34710.1|34667.8|34647.8|125
1662427500000|2022-09-06 01:25:00|34715.3|34695.3|34645.3|34625.3|34722.6|34702.6|34638.1|34618.1|100
1662427800000|2022-09-06 01:30:00|34647.8|34627.8|34630.3|34610.3|34677.8|34657.8|34622.8|34602.8|95
1662428100000|2022-09-06 01:35:00|34628.1|34608.1|34652.8|34632.8|34685.3|34665.3|34627.8|34607.8|98
1662428400000|2022-09-06 01:40:00|34650.6|34630.6|34670.3|34650.3|34685.3|34665.3|34637.8|34617.8|68
1662428700000|2022-09-06 01:45:00|34670.1|34650.1|34728|34708|34732.8|34712.8|34662.8|34642.8|102
1662429000000|2022-09-06 01:50:00|34725.3|34705.3|34665.3|34645.3|34730.3|34710.3|34660.8|34640.8|61
1662429300000|2022-09-06 01:55:00|34667.6|34647.6|34652.8|34632.8|34667.8|34647.8|34625.3|34605.3|95
1662429600000|2022-09-06 02:00:00|34655.3|34635.3|34662.8|34642.8|34677.8|34657.8|34650.3|34630.3|78
1662429900000|2022-09-06 02:05:00|34665.1|34645.1|34610.3|34590.3|34672.6|34652.6|34603|34583|107
1662430200000|2022-09-06 02:10:00|34607.8|34587.8|34530.3|34510.3|34610.1|34590.1|34530.3|34510.3|253
1662430500000|2022-09-06 02:15:00|34525.8|34505.8|34562.6|34542.6|34562.6|34542.6|34525.5|34505.5|83
1662430800000|2022-09-06 02:20:00|34560.3|34540.3|34577.8|34557.8|34582.8|34562.8|34555.3|34535.3|56
1662431100000|2022-09-06 02:25:00|34580.3|34560.3|34582.8|34562.8|34600.1|34580.1|34577.8|34557.8|54
1662431400000|2022-09-06 02:30:00|34585.3|34565.3|34610.3|34590.3|34610.3|34590.3|34567.8|34547.8|143
1662431700000|2022-09-06 02:35:00|34607.8|34587.8|34642.8|34622.8|34650.3|34630.3|34602.8|34582.8|139
1662432000000|2022-09-06 02:40:00|34645.3|34625.3|34625.5|34605.5|34647.8|34627.8|34610.5|34590.5|78
1662432300000|2022-09-06 02:45:00|34630.3|34610.3|34612.8|34592.8|34637.8|34617.8|34605.1|34585.1|113
1662432600000|2022-09-06 02:50:00|34615.1|34595.1|34575.3|34555.3|34625.1|34605.1|34565.5|34545.5|90
1662432900000|2022-09-06 02:55:00|34572.8|34552.8|34590.3|34570.3|34592.8|34572.8|34570.3|34550.3|71
1662433200000|2022-09-06 03:00:00|34592.8|34572.8|34557.8|34537.8|34602.8|34582.8|34557.8|34537.8|110
1662433500000|2022-09-06 03:05:00|34555.3|34535.3|34592.8|34572.8|34597.6|34577.6|34537.8|34517.8|88
1662433800000|2022-09-06 03:10:00|34590.5|34570.5|34637.8|34617.8|34637.8|34617.8|34565.3|34545.3|99
1662434100000|2022-09-06 03:15:00|34635.5|34615.5|34622.8|34602.8|34647.8|34627.8|34622.8|34602.8|57
1662434400000|2022-09-06 03:20:00|34625.3|34605.3|34618|34598|34650.3|34630.3|34615.3|34595.3|54
1662434700000|2022-09-06 03:25:00|34615.5|34595.5|34675.1|34655.1|34677.6|34657.6|34615.3|34595.3|68
1662435000000|2022-09-06 03:30:00|34672.8|34652.8|34660.3|34640.3|34675.3|34655.3|34657.8|34637.8|31
1662435300000|2022-09-06 03:35:00|34657.8|34637.8|34652.8|34632.8|34670.3|34650.3|34652.8|34632.8|15
1662435600000|2022-09-06 03:40:00|34650.5|34630.5|34615.1|34595.1|34655.3|34635.3|34610.5|34590.5|51
1662435900000|2022-09-06 03:45:00|34615.3|34595.3|34590.5|34570.5|34620.3|34600.3|34590.3|34570.3|23
1662436200000|2022-09-06 03:50:00|34590.3|34570.3|34588|34568|34602.6|34582.6|34580.3|34560.3|36
1662436500000|2022-09-06 03:55:00|34585.3|34565.3|34597.8|34577.8|34597.8|34577.8|34582.8|34562.8|19
1662436800000|2022-09-06 04:00:00|34595.3|34575.3|34597.8|34577.8|34610.3|34590.3|34595.3|34575.3|25
1662437100000|2022-09-06 04:05:00|34595.5|34575.5|34602.8|34582.8|34607.8|34587.8|34587.8|34567.8|22
1662437400000|2022-09-06 04:10:00|34605.3|34585.3|34622.8|34602.8|34622.8|34602.8|34602.8|34582.8|6
1662437700000|2022-09-06 04:15:00|34625.3|34605.3|34607.8|34587.8|34627.5|34607.5|34605.3|34585.3|14
1662438000000|2022-09-06 04:20:00|34605.3|34585.3|34635.3|34615.3|34637.8|34617.8|34605.3|34585.3|6
1662438300000|2022-09-06 04:25:00|34637.5|34617.5|34645.3|34625.3|34650.3|34630.3|34632.8|34612.8|21
1662438600000|2022-09-06 04:30:00|34647.5|34627.5|34623|34603|34667.8|34647.8|34620.3|34600.3|43
1662438900000|2022-09-06 04:35:00|34622.8|34602.8|34635|34615|34637.8|34617.8|34620.3|34600.3|12
1662439200000|2022-09-06 04:40:00|34635.3|34615.3|34665.3|34645.3|34667.8|34647.8|34635.3|34615.3|54
1662439500000|2022-09-06 04:45:00|34660.5|34640.5|34652.8|34632.8|34672.8|34652.8|34645.3|34625.3|31
1662439800000|2022-09-06 04:50:00|34655|34635|34642.7|34622.7|34667.5|34647.5|34640.5|34620.5|48
1662440100000|2022-09-06 04:55:00|34640.2|34620.2|34605.2|34585.2|34647.7|34627.7|34602.7|34582.7|27
1662440400000|2022-09-06 05:00:00|34620|34600|34592.7|34572.7|34627.5|34607.5|34592.7|34572.7|45
1662440700000|2022-09-06 05:05:00|34595.2|34575.2|34625.2|34605.2|34630.2|34610.2|34580.2|34560.2|37
1662441000000|2022-09-06 05:10:00|34620.2|34600.2|34620.2|34600.2|34630.2|34610.2|34615.2|34595.2|16
1662441300000|2022-09-06 05:15:00|34622.7|34602.7|34635.2|34615.2|34635.2|34615.2|34622.7|34602.7|9
1662441600000|2022-09-06 05:20:00|34637.5|34617.5|34652.7|34632.7|34652.7|34632.7|34635.2|34615.2|34
1662441900000|2022-09-06 05:25:00|34655|34635|34662.7|34642.7|34667.7|34647.7|34655|34635|16
1662442200000|2022-09-06 05:30:00|34665.2|34645.2|34690.2|34670.2|34730.2|34710.2|34665|34645|188
1662442500000|2022-09-06 05:35:00|34693|34673|34750.2|34730.2|34777.5|34757.5|34687.7|34667.7|187
1662442800000|2022-09-06 05:40:00|34748|34728|34770.2|34750.2|34770.2|34750.2|34722.7|34702.7|118
1662443100000|2022-09-06 05:45:00|34770|34750|34717.7|34697.7|34770|34750|34713|34693|64
1662443400000|2022-09-06 05:50:00|34722.7|34702.7|34677.7|34657.7|34737.7|34717.7|34675.2|34655.2|70
1662443700000|2022-09-06 05:55:00|34680|34660|34685.2|34665.2|34695.2|34675.2|34665.2|34645.2|69
1662444000000|2022-09-06 06:00:00|34687.7|34667.7|34655.4|34635.4|34702.7|34682.7|34640.2|34620.2|139
1662444300000|2022-09-06 06:05:00|34653.2|34633.2|34682.7|34662.7|34687.7|34667.7|34630.2|34610.2|95
1662444600000|2022-09-06 06:10:00|34685.2|34665.2|34665.2|34645.2|34690.2|34670.2|34657.7|34637.7|29
1662444900000|2022-09-06 06:15:00|34665.4|34645.4|34695.4|34675.4|34710.2|34690.2|34650.4|34630.4|53
1662445200000|2022-09-06 06:20:00|34700.2|34680.2|34730.4|34710.4|34737.7|34717.7|34697.7|34677.7|72
1662445500000|2022-09-06 06:25:00|34732.7|34712.7|34762.7|34742.7|34790.2|34770.2|34715.2|34695.2|116
1662445800000|2022-09-06 06:30:00|34765.2|34745.2|34820.2|34800.2|34822.7|34802.7|34750.2|34730.2|111
1662446100000|2022-09-06 06:35:00|34822.7|34802.7|34842.7|34822.7|34855.2|34835.2|34815.2|34795.2|263
1662446400000|2022-09-06 06:40:00|34840.4|34820.4|34870|34850|34870|34850|34827.9|34807.9|144
1662446700000|2022-09-06 06:45:00|34867.5|34847.5|34865.2|34845.2|34870.2|34850.2|34837.9|34817.9|148
1662447000000|2022-09-06 06:50:00|34870.2|34850.2|34915.2|34895.2|34935.4|34915.4|34855.4|34835.4|320
1662447300000|2022-09-06 06:55:00|34915|34895|34910|34890|34942.7|34922.7|34900.2|34880.2|271
1662447600000|2022-09-06 07:00:00|34907.7|34887.7|34885.4|34865.4|34917.9|34897.9|34845.2|34825.2|256
1662447900000|2022-09-06 07:05:00|34890|34870|34890.2|34870.2|34912.5|34892.5|34850.2|34830.2|166
1662448200000|2022-09-06 07:10:00|34892.7|34872.7|34890|34870|34897.7|34877.7|34838.2|34818.2|100
1662448500000|2022-09-06 07:15:00|34892.2|34872.2|34860.2|34840.2|34930.2|34910.2|34860.2|34840.2|135
1662448800000|2022-09-06 07:20:00|34862.7|34842.7|34972.7|34952.7|34975.2|34955.2|34860.2|34840.2|189
1662449100000|2022-09-06 07:25:00|34970.2|34950.2|34962.7|34942.7|35002.7|34982.7|34960.4|34940.4|333
1662449400000|2022-09-06 07:30:00|34960.2|34940.2|34947.9|34927.9|34972.7|34952.7|34930.2|34910.2|200
1662449700000|2022-09-06 07:35:00|34945.4|34925.4|34940|34920|34952.7|34932.7|34905.2|34885.2|139
1662450000000|2022-09-06 07:40:00|34935.2|34915.2|34895.2|34875.2|34975.2|34955.2|34895.2|34875.2|118
1662450300000|2022-09-06 07:45:00|34895|34875|34900.2|34880.2|34935.2|34915.2|34890|34870|100
1662450600000|2022-09-06 07:50:00|34900.4|34880.4|34882.7|34862.7|34902.7|34882.7|34855.2|34835.2|140
1662450900000|2022-09-06 07:55:00|34884.9|34864.9|34855.6|34835.6|34892.9|34872.9|34840.4|34820.4|216
1662451200000|2022-09-06 08:00:00|34853.4|34833.4|34810.6|34790.6|34855.6|34835.6|34800.6|34780.6|182
1662451500000|2022-09-06 08:05:00|34808.1|34788.1|34782.9|34762.9|34820.6|34800.6|34761.1|34741.1|189
1662451800000|2022-09-06 08:10:00|34782.7|34762.7|34797.9|34777.9|34800.4|34780.4|34773.1|34753.1|100
1662452100000|2022-09-06 08:15:00|34798.1|34778.1|34778.1|34758.1|34810.6|34790.6|34775.6|34755.6|88
1662452400000|2022-09-06 08:20:00|34780.6|34760.6|34760.6|34740.6|34790.6|34770.6|34758.1|34738.1|45
1662452700000|2022-09-06 08:25:00|34758.1|34738.1|34800.6|34780.6|34803.4|34783.4|34758.1|34738.1|139
1662453000000|2022-09-06 08:30:00|34803.1|34783.1|34753.1|34733.1|34820.6|34800.6|34746.1|34726.1|120
1662453300000|2022-09-06 08:35:00|34753.4|34733.4|34740.6|34720.6|34753.4|34733.4|34715.6|34695.6|128
1662453600000|2022-09-06 08:40:00|34738.4|34718.4|34730.8|34710.8|34753.1|34733.1|34725.6|34705.6|78
1662453900000|2022-09-06 08:45:00|34728.1|34708.1|34738.1|34718.1|34758.1|34738.1|34728.1|34708.1|69
1662454200000|2022-09-06 08:50:00|34735.6|34715.6|34775.4|34755.4|34775.4|34755.4|34705.6|34685.6|166
1662454500000|2022-09-06 08:55:00|34773.1|34753.1|34793.1|34773.1|34800.6|34780.6|34758.3|34738.3|106
1662454800000|2022-09-06 09:00:00|34790.8|34770.8|34670.6|34650.6|34790.8|34770.8|34670.6|34650.6|198
1662455100000|2022-09-06 09:05:00|34668.3|34648.3|34598.1|34578.1|34685.6|34665.6|34598.1|34578.1|295
1662455400000|2022-09-06 09:10:00|34595.8|34575.8|34585.6|34565.6|34630.6|34610.6|34585.6|34565.6|181
1662455700000|2022-09-06 09:15:00|34580.6|34560.6|34620.6|34600.6|34625.4|34605.4|34567.9|34547.9|175
1662456000000|2022-09-06 09:20:00|34620.4|34600.4|34590.6|34570.6|34620.4|34600.4|34570.8|34550.8|111
1662456300000|2022-09-06 09:25:00|34592.9|34572.9|34610.4|34590.4|34618.1|34598.1|34590.6|34570.6|88
1662456600000|2022-09-06 09:30:00|34610.6|34590.6|34603.1|34583.1|34630.6|34610.6|34600.6|34580.6|60
1662456900000|2022-09-06 09:35:00|34600.6|34580.6|34623.3|34603.3|34630.6|34610.6|34598.1|34578.1|46
1662457200000|2022-09-06 09:40:00|34623.1|34603.1|34633.1|34613.1|34638.1|34618.1|34623.1|34603.1|51
1662457500000|2022-09-06 09:45:00|34630.6|34610.6|34598.1|34578.1|34638.1|34618.1|34585.6|34565.6|91
1662457800000|2022-09-06 09:50:00|34600.6|34580.6|34618.1|34598.1|34620.6|34600.6|34593.1|34573.1|57
1662458100000|2022-09-06 09:55:00|34620.4|34600.4|34630.6|34610.6|34633.1|34613.1|34610.6|34590.6|43
1662458400000|2022-09-06 10:00:00|34630.4|34610.4|34605.6|34585.6|34630.6|34610.6|34596.1|34576.1|91
1662458700000|2022-09-06 10:05:00|34608.1|34588.1|34630.6|34610.6|34630.6|34610.6|34598.6|34578.6|69
1662459000000|2022-09-06 10:10:00|34633.1|34613.1|34630.4|34610.4|34635.6|34615.6|34613.1|34593.1|57
1662459300000|2022-09-06 10:15:00|34628.1|34608.1|34615.6|34595.6|34673.1|34653.1|34613.1|34593.1|142
1662459600000|2022-09-06 10:20:00|34613.1|34593.1|34635.6|34615.6|34635.6|34615.6|34600.6|34580.6|58
1662459900000|2022-09-06 10:25:00|34630.6|34610.6|34555.6|34535.6|34635.6|34615.6|34540.6|34520.6|162
1662460200000|2022-09-06 10:30:00|34558.1|34538.1|34513.3|34493.3|34570.3|34550.3|34495.6|34475.6|189
1662460500000|2022-09-06 10:35:00|34515.6|34495.6|34525.3|34505.3|34545.8|34525.8|34515.6|34495.6|67
1662460800000|2022-09-06 10:40:00|34525.1|34505.1|34560.1|34540.1|34560.1|34540.1|34520.1|34500.1|185
1662461100000|2022-09-06 10:45:00|34560.3|34540.3|34517.6|34497.6|34565.1|34545.1|34517.6|34497.6|78
1662461400000|2022-09-06 10:50:00|34517.8|34497.8|34443.1|34423.1|34530.1|34510.1|34420.6|34400.6|279
1662461700000|2022-09-06 10:55:00|34440.8|34420.8|34493.1|34473.1|34493.1|34473.1|34430.6|34410.6|148
1662462000000|2022-09-06 11:00:00|34490.3|34470.3|34500.6|34480.6|34513.1|34493.1|34485.6|34465.6|90
1662462300000|2022-09-06 11:05:00|34502.8|34482.8|34492.8|34472.8|34527.6|34507.6|34488.1|34468.1|100
1662462600000|2022-09-06 11:10:00|34493.1|34473.1|34460.6|34440.6|34498.1|34478.1|34455.6|34435.6|115
1662462900000|2022-09-06 11:15:00|34463.1|34443.1|34478.1|34458.1|34493.1|34473.1|34463.1|34443.1|90
1662463200000|2022-09-06 11:20:00|34480.6|34460.6|34458.1|34438.1|34488.1|34468.1|34450.6|34430.6|85
1662463500000|2022-09-06 11:25:00|34460.6|34440.6|34473.1|34453.1|34483.1|34463.1|34438.1|34418.1|118
1662463800000|2022-09-06 11:30:00|34470.8|34450.8|34437.8|34417.8|34495.1|34475.1|34433.3|34413.3|222
1662464100000|2022-09-06 11:35:00|34440.6|34420.6|34443.1|34423.1|34472.8|34452.8|34433.1|34413.1|231
1662464400000|2022-09-06 11:40:00|34445.3|34425.3|34458.1|34438.1|34463.1|34443.1|34420.3|34400.3|168
1662464700000|2022-09-06 11:45:00|34458.3|34438.3|34478.3|34458.3|34490.6|34470.6|34448.1|34428.1|313
1662465000000|2022-09-06 11:50:00|34478.1|34458.1|34510.6|34490.6|34515.1|34495.1|34475.8|34455.8|243
1662465300000|2022-09-06 11:55:00|34512.8|34492.8|34533|34513|34538|34518|34508|34488|113
1662465600000|2022-09-06 12:00:00|34535.5|34515.5|34518|34498|34538|34518|34470.8|34450.8|259
1662465900000|2022-09-06 12:05:00|34515.8|34495.8|34535.5|34515.5|34535.5|34515.5|34470.5|34450.5|139
1662466200000|2022-09-06 12:10:00|34533|34513|34660.5|34640.5|34707.8|34687.8|34518|34498|743
1662466500000|2022-09-06 12:15:00|34658|34638|34645.5|34625.5|34705.5|34685.5|34630.5|34610.5|277
1662466800000|2022-09-06 12:20:00|34643|34623|34593|34573|34660.5|34640.5|34575.5|34555.5|221
1662467100000|2022-09-06 12:25:00|34595.3|34575.3|34570.5|34550.5|34598|34578|34555.5|34535.5|188
1662467400000|2022-09-06 12:30:00|34573|34553|34573|34553|34580.5|34560.5|34545.5|34525.5|173
1662467700000|2022-09-06 12:35:00|34568|34548|34580.5|34560.5|34583|34563|34558.5|34538.5|182
1662468000000|2022-09-06 12:40:00|34578|34558|34617.8|34597.8|34617.8|34597.8|34568|34548|160
1662468300000|2022-09-06 12:45:00|34618|34598|34580.3|34560.3|34618|34598|34570.5|34550.5|199
1662468600000|2022-09-06 12:50:00|34580.5|34560.5|34575.5|34555.5|34583|34563|34545.5|34525.5|164
1662468900000|2022-09-06 12:55:00|34578|34558|34613|34593|34618|34598|34570.5|34550.5|232
1662469200000|2022-09-06 13:00:00|34610.8|34590.8|34510.5|34490.5|34615.3|34595.3|34483|34463|636
1662469500000|2022-09-06 13:05:00|34506|34486|34550.5|34530.5|34558|34538|34480.3|34460.3|437
1662469800000|2022-09-06 13:10:00|34545.8|34525.8|34563|34543|34588|34568|34520.5|34500.5|279
1662470100000|2022-09-06 13:15:00|34560.5|34540.5|34703|34683|34705.5|34685.5|34550.5|34530.5|494
1662470400000|2022-09-06 13:20:00|34700.5|34680.5|34688|34668|34703.3|34683.3|34643.3|34623.3|248
1662470700000|2022-09-06 13:25:00|34690.5|34670.5|34703|34683|34710.5|34690.5|34680.5|34660.5|260
1662471000000|2022-09-06 13:30:00|34705.5|34685.5|34638|34618|34710.8|34690.8|34613|34593|461
1662471300000|2022-09-06 13:35:00|34633.5|34613.5|34638|34618|34670.5|34650.5|34613|34593|325
1662471600000|2022-09-06 13:40:00|34635.7|34615.7|34620.5|34600.5|34635.7|34615.7|34588.5|34568.5|321
1662471900000|2022-09-06 13:45:00|34625.5|34605.5|34558.7|34538.7|34650.5|34630.5|34543.7|34523.7|560
1662472200000|2022-09-06 13:50:00|34556.2|34536.2|34484.7|34464.7|34558.2|34538.2|34479.4|34459.4|586
1662472500000|2022-09-06 13:55:00|34479.9|34459.9|34507.4|34487.4|34522.6|34502.6|34444.9|34424.9|507
1662472800000|2022-09-06 14:00:00|34506.9|34486.9|34418.6|34398.6|34506.9|34486.9|34401.1|34381.1|678
1662473100000|2022-09-06 14:05:00|34416.1|34396.1|34428.3|34408.3|34460.1|34440.1|34392.9|34372.9|441
1662473400000|2022-09-06 14:10:00|34430.6|34410.6|34427.9|34407.9|34430.6|34410.6|34370.1|34350.1|571
1662473700000|2022-09-06 14:15:00|34425.6|34405.6|34455.6|34435.6|34470.4|34450.4|34370.6|34350.6|400
1662474000000|2022-09-06 14:20:00|34453.3|34433.3|34452.9|34432.9|34475.4|34455.4|34432.9|34412.9|260
1662474300000|2022-09-06 14:25:00|34455.1|34435.1|34530.1|34510.1|34562.6|34542.6|34455.1|34435.1|456
1662474600000|2022-09-06 14:30:00|34527.9|34507.9|34470.4|34450.4|34532.9|34512.9|34458.1|34438.1|263
1662474900000|2022-09-06 14:35:00|34472.6|34452.6|34505.4|34485.4|34510.4|34490.4|34425.8|34405.8|316
1662475200000|2022-09-06 14:40:00|34507.9|34487.9|34507.9|34487.9|34535.4|34515.4|34500.6|34480.6|257
1662475500000|2022-09-06 14:45:00|34505.4|34485.4|34512.9|34492.9|34530.4|34510.4|34480.8|34460.8|362
1662475800000|2022-09-06 14:50:00|34515.1|34495.1|34515.4|34495.4|34567.9|34547.9|34497.9|34477.9|420
1662476100000|2022-09-06 14:55:00|34517.6|34497.6|34570.4|34550.4|34570.4|34550.4|34507.9|34487.9|373
1662476400000|2022-09-06 15:00:00|34585.4|34565.4|34557.9|34537.9|34590.6|34570.6|34517.9|34497.9|453
1662476700000|2022-09-06 15:05:00|34558.1|34538.1|34613.1|34593.1|34640.4|34620.4|34555.4|34535.4|316
1662477000000|2022-09-06 15:10:00|34615.4|34595.4|34592.6|34572.6|34647.6|34627.6|34587.9|34567.9|413
1662477300000|2022-09-06 15:15:00|34595.1|34575.1|34580.4|34560.4|34615.4|34595.4|34567.9|34547.9|418
1662477600000|2022-09-06 15:20:00|34577.6|34557.6|34550.8|34530.8|34582.9|34562.9|34550.4|34530.4|392
1662477900000|2022-09-06 15:25:00|34550.6|34530.6|34553.1|34533.1|34565.4|34545.4|34497.9|34477.9|476
1662478200000|2022-09-06 15:30:00|34550.8|34530.8|34622.6|34602.6|34645.6|34625.6|34545.1|34525.1|336
1662478500000|2022-09-06 15:35:00|34623.1|34603.1|34578.3|34558.3|34650.4|34630.4|34568.3|34548.3|395
1662478800000|2022-09-06 15:40:00|34573.8|34553.8|34618.8|34598.8|34645.6|34625.6|34568.3|34548.3|181
1662479100000|2022-09-06 15:45:00|34616.3|34596.3|34593.6|34573.6|34633.6|34613.6|34586.5|34566.5|163
1662479400000|2022-09-06 15:50:00|34596.1|34576.1|34616.1|34596.1|34636.3|34616.3|34589|34569|155
1662479700000|2022-09-06 15:55:00|34616.3|34596.3|34628.6|34608.6|34653.1|34633.1|34608.8|34588.8|230
1662480000000|2022-09-06 16:00:00|34630.8|34610.8|34630.8|34610.8|34650.6|34630.6|34615.8|34595.8|156
1662480300000|2022-09-06 16:05:00|34628.6|34608.6|34593.3|34573.3|34648.3|34628.3|34586.1|34566.1|186
1662480600000|2022-09-06 16:10:00|34595.6|34575.6|34620.8|34600.8|34628.1|34608.1|34595.6|34575.6|151
1662480900000|2022-09-06 16:15:00|34620.4|34600.4|34613.3|34593.3|34630.4|34610.4|34593.3|34573.3|166
1662481200000|2022-09-06 16:20:00|34611.1|34591.1|34595.8|34575.8|34640.6|34620.6|34595.8|34575.8|164
1662481500000|2022-09-06 16:25:00|34595.6|34575.6|34620.8|34600.8|34630.8|34610.8|34585.6|34565.6|196
1662481800000|2022-09-06 16:30:00|34618.6|34598.6|34610.8|34590.8|34650.8|34630.8|34593.1|34573.1|280
1662482100000|2022-09-06 16:35:00|34613.1|34593.1|34645.6|34625.6|34645.6|34625.6|34610.8|34590.8|168
1662482400000|2022-09-06 16:40:00|34645.8|34625.8|34680.8|34660.8|34683.3|34663.3|34626.1|34606.1|253
1662482700000|2022-09-06 16:45:00|34678.6|34658.6|34650.6|34630.6|34680.8|34660.8|34638.6|34618.6|282
1662483000000|2022-09-06 16:50:00|34652.8|34632.8|34629|34609|34660.3|34640.3|34611.3|34591.3|277
1662483300000|2022-09-06 16:55:00|34626.8|34606.8|34607.9|34587.9|34663.1|34643.1|34603.4|34583.4|1778
1662483600000|2022-09-06 17:00:00|34608.2|34588.2|34616.4|34596.4|34623.4|34603.4|34568.9|34548.9|683
1662483900000|2022-09-06 17:05:00|34618.9|34598.9|34536.2|34516.2|34621.4|34601.4|34536.2|34516.2|220
1662484200000|2022-09-06 17:10:00|34533.9|34513.9|34518.9|34498.9|34546.4|34526.4|34501.4|34481.4|214
1662484500000|2022-09-06 17:15:00|34516.6|34496.6|34488.9|34468.9|34518.9|34498.9|34483.9|34463.9|217
1662484800000|2022-09-06 17:20:00|34486.6|34466.6|34478.9|34458.9|34508.9|34488.9|34473.9|34453.9|249
1662485100000|2022-09-06 17:25:00|34476.4|34456.4|34466.4|34446.4|34488.9|34468.9|34458.9|34438.9|282
1662485400000|2022-09-06 17:30:00|34463.9|34443.9|34481.4|34461.4|34501.4|34481.4|34463.9|34443.9|309
1662485700000|2022-09-06 17:35:00|34478.9|34458.9|34473.9|34453.9|34486.6|34466.6|34458.9|34438.9|171
1662486000000|2022-09-06 17:40:00|34471.4|34451.4|34459.1|34439.1|34473.9|34453.9|34446.6|34426.6|148
1662486300000|2022-09-06 17:45:00|34463.9|34443.9|34441.4|34421.4|34473.9|34453.9|34438.9|34418.9|185
1662486600000|2022-09-06 17:50:00|34439.1|34419.1|34481.4|34461.4|34483.9|34463.9|34438.9|34418.9|86
1662486900000|2022-09-06 17:55:00|34481.1|34461.1|34511.1|34491.1|34513.6|34493.6|34478.9|34458.9|65
1662487200000|2022-09-06 18:00:00|34508.9|34488.9|34511.4|34491.4|34531.4|34511.4|34498.9|34478.9|34
1662487500000|2022-09-06 18:05:00|34508.9|34488.9|34514.1|34494.1|34516.4|34496.4|34491.4|34471.4|90
1662487800000|2022-09-06 18:10:00|34516.4|34496.4|34553.9|34533.9|34563.6|34543.6|34508.9|34488.9|93
1662488100000|2022-09-06 18:15:00|34551.4|34531.4|34546.4|34526.4|34561.1|34541.1|34541.4|34521.4|28
1662488400000|2022-09-06 18:20:00|34541.4|34521.4|34548.9|34528.9|34558.9|34538.9|34541.4|34521.4|31
1662488700000|2022-09-06 18:25:00|34551.4|34531.4|34538.9|34518.9|34553.9|34533.9|34531.4|34511.4|27
1662489000000|2022-09-06 18:30:00|34541.1|34521.1|34536.4|34516.4|34546.1|34526.1|34511.4|34491.4|31
1662489300000|2022-09-06 18:35:00|34536.9|34516.9|34551.4|34531.4|34558.9|34538.9|34526.4|34506.4|27
1662489600000|2022-09-06 18:40:00|34548.9|34528.9|34541.4|34521.4|34551.4|34531.4|34529.1|34509.1|26
1662489900000|2022-09-06 18:45:00|34543.9|34523.9|34548.9|34528.9|34551.4|34531.4|34526.4|34506.4|21
1662490200000|2022-09-06 18:50:00|34551.4|34531.4|34541.1|34521.1|34551.4|34531.4|34526.6|34506.6|23
1662490500000|2022-09-06 18:55:00|34541.4|34521.4|34533.9|34513.9|34558.9|34538.9|34531.4|34511.4|20
1662490800000|2022-09-06 19:00:00|34534.1|34514.1|34543.6|34523.6|34561.4|34541.4|34531.4|34511.4|43
1662491100000|2022-09-06 19:05:00|34541.4|34521.4|34566.4|34546.4|34566.4|34546.4|34536.4|34516.4|16
1662491400000|2022-09-06 19:10:00|34563.6|34543.6|34561.4|34541.4|34571.4|34551.4|34556.4|34536.4|24
1662491700000|2022-09-06 19:15:00|34559.1|34539.1|34553.6|34533.6|34578.9|34558.9|34551.6|34531.6|48
1662492000000|2022-09-06 19:20:00|34553.9|34533.9|34556.4|34536.4|34561.4|34541.4|34528.9|34508.9|23
1662492300000|2022-09-06 19:25:00|34554.1|34534.1|34548.9|34528.9|34571.4|34551.4|34546.8|34526.8|10
1662492600000|2022-09-06 19:30:00|34549.1|34529.1|34543.9|34523.9|34553.9|34533.9|34533.9|34513.9|29
1662492900000|2022-09-06 19:35:00|34541.4|34521.4|34546.4|34526.4|34561.4|34541.4|34538.9|34518.9|30
1662493200000|2022-09-06 19:40:00|34546.1|34526.1|34598.6|34578.6|34598.6|34578.6|34541.4|34521.4|97
1662493500000|2022-09-06 19:45:00|34598.4|34578.4|34593.4|34573.4|34598.4|34578.4|34576.4|34556.4|25
1662493800000|2022-09-06 19:50:00|34590.9|34570.9|34571.4|34551.4|34593.6|34573.6|34566.4|34546.4|23
1662494100000|2022-09-06 19:55:00|34569.1|34549.1|34576.3|34556.3|34583.8|34563.8|34561.4|34541.4|19
1662494400000|2022-09-06 20:00:00|34578.6|34558.6|34581.3|34561.3|34591.3|34571.3|34576.3|34556.3|45
1662494700000|2022-09-06 20:05:00|34578.8|34558.8|34568.8|34548.8|34581.3|34561.3|34568.8|34548.8|10
1662495000000|2022-09-06 20:10:00|34569.1|34549.1|34578.8|34558.8|34583.8|34563.8|34566.3|34546.3|22
1662495300000|2022-09-06 20:15:00|34583.8|34563.8|34593.8|34573.8|34593.8|34573.8|34583.8|34563.8|11
1662495600000|2022-09-06 20:20:00|34591.6|34571.6|34591.3|34571.3|34593.8|34573.8|34588.8|34568.8|3
1662495900000|2022-09-06 20:25:00|34588.8|34568.8|34573.4|34553.4|34588.8|34568.8|34573.4|34553.4|52
1662496200000|2022-09-06 20:30:00|34571.1|34551.1|34570.9|34550.9|34578.4|34558.4|34566.1|34546.1|12
1662496500000|2022-09-06 20:35:00|34570.6|34550.6|34568.3|34548.3|34570.9|34550.9|34563.6|34543.6|10
1662496800000|2022-09-06 20:40:00|34565.8|34545.8|34568.3|34548.3|34568.6|34548.6|34563.6|34543.6|11
1662497100000|2022-09-06 20:45:00|34570.8|34550.8|34578.3|34558.3|34578.3|34558.3|34570.8|34550.8|9
1662497400000|2022-09-06 20:50:00|34580.8|34560.8|34588.3|34568.3|34590.6|34570.6|34580.8|34560.8|34
1662497700000|2022-09-06 20:55:00|34585.6|34565.6|34595.8|34575.8|34600.8|34580.8|34585.6|34565.6|27
1662501600000|2022-09-06 22:00:00|34571.3|34551.3|34578.3|34558.3|34593.6|34573.6|34570.8|34550.8|35
1662501900000|2022-09-06 22:05:00|34580.8|34560.8|34570.8|34550.8|34585.6|34565.6|34568.3|34548.3|18
1662502200000|2022-09-06 22:10:00|34568.3|34548.3|34573.1|34553.1|34573.3|34553.3|34565.8|34545.8|16
1662502500000|2022-09-06 22:15:00|34570.8|34550.8|34568.6|34548.6|34573.3|34553.3|34565.8|34545.8|11
1662502800000|2022-09-06 22:20:00|34566.1|34546.1|34570.8|34550.8|34570.8|34550.8|34565.8|34545.8|1
1662503100000|2022-09-06 22:25:00|34566.3|34546.3|34560.8|34540.8|34570.8|34550.8|34560.8|34540.8|6
1662503400000|2022-09-06 22:30:00|34565.3|34545.3|34558.3|34538.3|34565.8|34545.8|34558.3|34538.3|5
1662503700000|2022-09-06 22:35:00|34555.8|34535.8|34555.8|34535.8|34558.3|34538.3|34555.8|34535.8|8
1662504000000|2022-09-06 22:40:00|||||||||4
1662504300000|2022-09-06 22:45:00|34558.3|34538.3|34557.8|34537.8|34558.3|34538.3|34555.3|34535.3|13
1662504600000|2022-09-06 22:50:00|34558.1|34538.1|34552.8|34532.8|34565.3|34545.3|34552.8|34532.8|15
1662504900000|2022-09-06 22:55:00|34557.8|34537.8|34550.3|34530.3|34557.8|34537.8|34550.3|34530.3|23
1662505200000|2022-09-06 23:00:00|34550.1|34530.1|34537.8|34517.8|34550.1|34530.1|34537.8|34517.8|14
1662505500000|2022-09-06 23:05:00|34535.3|34515.3|34527.8|34507.8|34537.8|34517.8|34525.3|34505.3|8
1662505800000|2022-09-06 23:10:00|34532.8|34512.8|34530.3|34510.3|34532.8|34512.8|34530.3|34510.3|2
1662506100000|2022-09-06 23:15:00|34533.1|34513.1|34545.3|34525.3|34545.3|34525.3|34530.6|34510.6|19
1662506400000|2022-09-06 23:20:00|34547.8|34527.8|34557.8|34537.8|34560.3|34540.3|34547.8|34527.8|3
1662506700000|2022-09-06 23:25:00|34560.1|34540.1|34557.8|34537.8|34560.5|34540.5|34557.8|34537.8|6
1662507000000|2022-09-06 23:30:00|34555.3|34535.3|34560.3|34540.3|34562.8|34542.8|34555.3|34535.3|3
1662507300000|2022-09-06 23:35:00|34562.8|34542.8|34555.3|34535.3|34562.8|34542.8|34555.3|34535.3|2
1662507600000|2022-09-06 23:40:00|34560|34540|34565.3|34545.3|34565.3|34545.3|34557.8|34537.8|24
1662507900000|2022-09-06 23:45:00|34567.8|34547.8|34560.3|34540.3|34575.3|34555.3|34557.8|34537.8|4
1662508200000|2022-09-06 23:50:00|34562.5|34542.5|34565.3|34545.3|34565.3|34545.3|34558|34538|4
1662508500000|2022-09-06 23:55:00|34567.5|34547.5|34568|34548|34580.3|34560.3|34565.3|34545.3|15
1662508800000|2022-09-07 00:00:00|34570.3|34550.3|34530.3|34510.3|34570.5|34550.5|34497.8|34477.8|110
1662509100000|2022-09-07 00:05:00|34528|34508|34537.8|34517.8|34547.8|34527.8|34527.8|34507.8|39
1662509400000|2022-09-07 00:10:00|34537.5|34517.5|34477.8|34457.8|34537.8|34517.8|34475|34455|96
1662509700000|2022-09-07 00:15:00|34473.3|34453.3|34405|34385|34475.3|34455.3|34387.8|34367.8|188
1662510000000|2022-09-07 00:20:00|34400.5|34380.5|34345.3|34325.3|34422.5|34402.5|34340.5|34320.5|137
1662510300000|2022-09-07 00:25:00|34350.3|34330.3|34410.5|34390.5|34410.5|34390.5|34350.3|34330.3|78
1662510600000|2022-09-07 00:30:00|34408|34388|34365.5|34345.5|34420.5|34400.5|34352.8|34332.8|85
1662510900000|2022-09-07 00:35:00|34366|34346|34380.8|34360.8|34380.8|34360.8|34352.8|34332.8|141
1662511200000|2022-09-07 00:40:00|34383|34363|34363.3|34343.3|34387.8|34367.8|34360.3|34340.3|74
1662511500000|2022-09-07 00:45:00|34361|34341|34358.3|34338.3|34378.3|34358.3|34335.8|34315.8|82
1662511800000|2022-09-07 00:50:00|34355.8|34335.8|34405.8|34385.8|34413.3|34393.3|34353.3|34333.3|91
1662512100000|2022-09-07 00:55:00|34403.3|34383.3|34433.3|34413.3|34433.3|34413.3|34373.5|34353.5|81
1662512400000|2022-09-07 01:00:00|34435.8|34415.8|34363.3|34343.3|34435.8|34415.8|34348.3|34328.3|368
1662512700000|2022-09-07 01:05:00|34365.8|34345.8|34350.5|34330.5|34413.3|34393.3|34335.8|34315.8|168
1662513000000|2022-09-07 01:10:00|34353|34333|34353.3|34333.3|34360.8|34340.8|34273.3|34253.3|272
1662513300000|2022-09-07 01:15:00|34350.8|34330.8|34405.8|34385.8|34410.8|34390.8|34345.8|34325.8|274
1662513600000|2022-09-07 01:20:00|34403.5|34383.5|34438.3|34418.3|34453.3|34433.3|34400.8|34380.8|161
1662513900000|2022-09-07 01:25:00|34435.8|34415.8|34438.3|34418.3|34460.8|34440.8|34420.8|34400.8|119
1662514200000|2022-09-07 01:30:00|34443.5|34423.5|34435.8|34415.8|34453|34433|34393.3|34373.3|132
1662514500000|2022-09-07 01:35:00|34438|34418|34370.8|34350.8|34446|34426|34360.8|34340.8|164
1662514800000|2022-09-07 01:40:00|34373|34353|34315.8|34295.8|34378.3|34358.3|34298.3|34278.3|175
1662515100000|2022-09-07 01:45:00|34315.5|34295.5|34365.7|34345.7|34368|34348|34298.8|34278.8|134
1662515400000|2022-09-07 01:50:00|34368.2|34348.2|34443.2|34423.2|34450.5|34430.5|34368.2|34348.2|204
1662515700000|2022-09-07 01:55:00|34440.7|34420.7|34455.7|34435.7|34468.2|34448.2|34425.7|34405.7|155
1662516000000|2022-09-07 02:00:00|34453.2|34433.2|34485.7|34465.7|34528.2|34508.2|34450.5|34430.5|161
1662516300000|2022-09-07 02:05:00|34485.5|34465.5|34468.2|34448.2|34485.7|34465.7|34455.7|34435.7|102
1662516600000|2022-09-07 02:10:00|34466|34446|34393.2|34373.2|34468.2|34448.2|34393.2|34373.2|103
1662516900000|2022-09-07 02:15:00|34388.2|34368.2|34405.7|34385.7|34418.2|34398.2|34381|34361|50
1662517200000|2022-09-07 02:20:00|34408.2|34388.2|34418.2|34398.2|34418.2|34398.2|34403.2|34383.2|43
1662517500000|2022-09-07 02:25:00|34418.5|34398.5|34458.2|34438.2|34463.2|34443.2|34418.2|34398.2|41
1662517800000|2022-09-07 02:30:00|34458.5|34438.5|34463|34443|34478.2|34458.2|34445.7|34425.7|91
1662518100000|2022-09-07 02:35:00|34465.2|34445.2|34440.7|34420.7|34475.7|34455.7|34433.5|34413.5|41
1662518400000|2022-09-07 02:40:00|34443.2|34423.2|34423.2|34403.2|34453.2|34433.2|34423.2|34403.2|47
1662518700000|2022-09-07 02:45:00|34423.5|34403.5|34430.7|34410.7|34440.7|34420.7|34418.2|34398.2|33
1662519000000|2022-09-07 02:50:00|34433|34413|34378.2|34358.2|34433|34413|34371|34351|96
1662519300000|2022-09-07 02:55:00|34375.7|34355.7|34370.7|34350.7|34380.7|34360.7|34358.5|34338.5|74
1662519600000|2022-09-07 03:00:00|34373.2|34353.2|34336|34316|34373.2|34353.2|34305.7|34285.7|150
1662519900000|2022-09-07 03:05:00|34340.5|34320.5|34230.5|34210.5|34345.7|34325.7|34226|34206|213
1662520200000|2022-09-07 03:10:00|34228.2|34208.2|34168.2|34148.2|34230.7|34210.7|34165.7|34145.7|278
1662520500000|2022-09-07 03:15:00|34166|34146|34135.7|34115.7|34166|34146|34118.2|34098.2|249
1662520800000|2022-09-07 03:20:00|34140.7|34120.7|34123.2|34103.2|34148.2|34128.2|34095.7|34075.7|169
1662521100000|2022-09-07 03:25:00|34120.7|34100.7|34123.5|34103.5|34140.7|34120.7|34073.2|34053.2|307
1662521400000|2022-09-07 03:30:00|34123.2|34103.2|34133.2|34113.2|34135.7|34115.7|34110.7|34090.7|68
1662521700000|2022-09-07 03:35:00|34133|34113|34093|34073|34133|34113|34093|34073|70
1662522000000|2022-09-07 03:40:00|34095.5|34075.5|34090.7|34070.7|34105.7|34085.7|34080.7|34060.7|54
1662522300000|2022-09-07 03:45:00|34093|34073|34098.2|34078.2|34110.7|34090.7|34090.7|34070.7|22
1662522600000|2022-09-07 03:50:00|34100.5|34080.5|34095.7|34075.7|34100.7|34080.7|34050.7|34030.7|67
1662522900000|2022-09-07 03:55:00|34093|34073|34070.7|34050.7|34095.7|34075.7|34068.2|34048.2|26
1662523200000|2022-09-07 04:00:00|34066|34046|34073.2|34053.2|34093.2|34073.2|34038.2|34018.2|130
1662523500000|2022-09-07 04:05:00|34070.5|34050.5|34070.7|34050.7|34090.2|34070.2|34065.7|34045.7|32
1662523800000|2022-09-07 04:10:00|34073.2|34053.2|34070.7|34050.7|34075.7|34055.7|34055.7|34035.7|20
1662524100000|2022-09-07 04:15:00|34071|34051|34070.7|34050.7|34080.7|34060.7|34068.2|34048.2|22
1662524400000|2022-09-07 04:20:00|34070.4|34050.4|34058.2|34038.2|34080.7|34060.7|34058.2|34038.2|39
1662524700000|2022-09-07 04:25:00|34055.7|34035.7|34065.4|34045.4|34070.7|34050.7|34043.2|34023.2|27
1662525000000|2022-09-07 04:30:00|34067.7|34047.7|34113.2|34093.2|34118.2|34098.2|34067.7|34047.7|83
1662525300000|2022-09-07 04:35:00|34115.7|34095.7|34120.9|34100.9|34140.7|34120.7|34103.4|34083.4|66
1662525600000|2022-09-07 04:40:00|34120.7|34100.7|34118.2|34098.2|34140.4|34120.4|34115.7|34095.7|29
1662525900000|2022-09-07 04:45:00|34120.7|34100.7|34103.2|34083.2|34132.7|34112.7|34075.7|34055.7|43
1662526200000|2022-09-07 04:50:00|34100.7|34080.7|34100.7|34080.7|34123.4|34103.4|34098.2|34078.2|14
1662526500000|2022-09-07 04:55:00|34098.4|34078.4|34080.7|34060.7|34098.4|34078.4|34075.7|34055.7|32
1662526800000|2022-09-07 05:00:00|34080.9|34060.9|34088.2|34068.2|34098.2|34078.2|34075.7|34055.7|36
1662527100000|2022-09-07 05:05:00|34088.4|34068.4|34093.2|34073.2|34100.4|34080.4|34083.2|34063.2|30
1662527400000|2022-09-07 05:10:00|34093.4|34073.4|34085.7|34065.7|34103.2|34083.2|34085.4|34065.4|55
1662527700000|2022-09-07 05:15:00|34088.2|34068.2|34093.2|34073.2|34100.7|34080.7|34083.2|34063.2|22
1662528000000|2022-09-07 05:20:00|34095.4|34075.4|34085.9|34065.9|34103.2|34083.2|34078.2|34058.2|43
1662528300000|2022-09-07 05:25:00|34085.7|34065.7|34068.2|34048.2|34093.2|34073.2|34068.2|34048.2|42
1662528600000|2022-09-07 05:30:00|34070.4|34050.4|34150.7|34130.7|34158.2|34138.2|34068.4|34048.4|239
1662528900000|2022-09-07 05:35:00|34153.2|34133.2|34093.2|34073.2|34153.2|34133.2|34050.4|34030.4|111
1662529200000|2022-09-07 05:40:00|34095.7|34075.7|34065.7|34045.7|34105.7|34085.7|34050.7|34030.7|77
1662529500000|2022-09-07 05:45:00|34070.7|34050.7|34100.7|34080.7|34135.4|34115.4|34068.2|34048.2|114
1662529800000|2022-09-07 05:50:00|34098.2|34078.2|34088.2|34068.2|34120.7|34100.7|34060.7|34040.7|81
1662530100000|2022-09-07 05:55:00|34093.2|34073.2|34188.2|34168.2|34190.7|34170.7|34085.7|34065.7|109
1662530400000|2022-09-07 06:00:00|34185.9|34165.9|34110.7|34090.7|34185.9|34165.9|34101.4|34081.4|111
1662530700000|2022-09-07 06:05:00|34112.9|34092.9|34180.7|34160.7|34180.7|34160.7|34110.7|34090.7|94
1662531000000|2022-09-07 06:10:00|34180.4|34160.4|34203.2|34183.2|34220.7|34200.7|34173.4|34153.4|118
1662531300000|2022-09-07 06:15:00|34203.4|34183.4|34193.2|34173.2|34233.2|34213.2|34170.7|34150.7|103
1662531600000|2022-09-07 06:20:00|34197.6|34177.6|34170.4|34150.4|34203.2|34183.2|34163.2|34143.2|102
1662531900000|2022-09-07 06:25:00|34170.7|34150.7|34153.2|34133.2|34180.1|34160.1|34128.2|34108.2|80
1662532200000|2022-09-07 06:30:00|34150.7|34130.7|34130.7|34110.7|34163.2|34143.2|34120.7|34100.7|122
1662532500000|2022-09-07 06:35:00|34135.7|34115.7|34160.7|34140.7|34170.1|34150.1|34126.2|34106.2|70
1662532800000|2022-09-07 06:40:00|34163.2|34143.2|34170.7|34150.7|34190.9|34170.9|34162.9|34142.9|130
1662533100000|2022-09-07 06:45:00|34168.4|34148.4|34150.9|34130.9|34185.7|34165.7|34150.9|34130.9|78
1662533400000|2022-09-07 06:50:00|34153.2|34133.2|34093.7|34073.7|34163.2|34143.2|34093.7|34073.7|206
1662533700000|2022-09-07 06:55:00|34096.2|34076.2|34193.7|34173.7|34198.7|34178.7|34096.2|34076.2|288
1662534000000|2022-09-07 07:00:00|34196.2|34176.2|34201.2|34181.2|34218.7|34198.7|34146.2|34126.2|249
1662534300000|2022-09-07 07:05:00|34203.7|34183.7|34176.2|34156.2|34225.9|34205.9|34176.2|34156.2|121
1662534600000|2022-09-07 07:10:00|34171.7|34151.7|34140.6|34120.6|34173.1|34153.1|34133.1|34113.1|200
1662534900000|2022-09-07 07:15:00|34142.9|34122.9|34125.6|34105.6|34143.1|34123.1|34115.4|34095.4|92
1662535200000|2022-09-07 07:20:00|34125.4|34105.4|34175.6|34155.6|34203.1|34183.1|34098.1|34078.1|208
1662535500000|2022-09-07 07:25:00|34180.6|34160.6|34170.6|34150.6|34200.4|34180.4|34160.6|34140.6|82
1662535800000|2022-09-07 07:30:00|34172.9|34152.9|34203.1|34183.1|34213.1|34193.1|34135.6|34115.6|99
1662536100000|2022-09-07 07:35:00|34202.9|34182.9|34280.6|34260.6|34293.1|34273.1|34185.6|34165.6|214
1662536400000|2022-09-07 07:40:00|34277.9|34257.9|34303.1|34283.1|34313.1|34293.1|34270.6|34250.6|174
1662536700000|2022-09-07 07:45:00|34300.9|34280.9|34422.6|34402.6|34440.1|34420.1|34295.6|34275.6|310
1662537000000|2022-09-07 07:50:00|34422.4|34402.4|34345.4|34325.4|34437.6|34417.6|34330.9|34310.9|252
1662537300000|2022-09-07 07:55:00|34345.6|34325.6|34435.6|34415.6|34450.6|34430.6|34343.1|34323.1|276
1662537600000|2022-09-07 08:00:00|34438.1|34418.1|34505.1|34485.1|34507.6|34487.6|34400.6|34380.6|196
1662537900000|2022-09-07 08:05:00|34507.4|34487.4|34520.6|34500.6|34555.1|34535.1|34482.6|34462.6|299
1662538200000|2022-09-07 08:10:00|34518.1|34498.1|34500.6|34480.6|34548.1|34528.1|34490.9|34470.9|165
1662538500000|2022-09-07 08:15:00|34502.9|34482.9|34490.1|34470.1|34555.6|34535.6|34485.1|34465.1|407
1662538800000|2022-09-07 08:20:00|34492.3|34472.3|34468.1|34448.1|34505.1|34485.1|34457.9|34437.9|251
1662539100000|2022-09-07 08:25:00|34465.6|34445.6|34512.6|34492.6|34517.3|34497.3|34455.6|34435.6|157
1662539400000|2022-09-07 08:30:00|34512.3|34492.3|34530.4|34510.4|34552.6|34532.6|34495.4|34475.4|424
1662539700000|2022-09-07 08:35:00|34532.6|34512.6|34462.6|34442.6|34537.6|34517.6|34462.6|34442.6|257
1662540000000|2022-09-07 08:40:00|34459.8|34439.8|34477.6|34457.6|34480.1|34460.1|34432.6|34412.6|245
1662540300000|2022-09-07 08:45:00|34477.9|34457.9|34530.1|34510.1|34535.1|34515.1|34477.6|34457.6|126
1662540600000|2022-09-07 08:50:00|34527.6|34507.6|34475.1|34455.1|34527.6|34507.6|34470.6|34450.6|71
1662540900000|2022-09-07 08:55:00|34472.6|34452.6|34465.1|34445.1|34485.1|34465.1|34460.1|34440.1|44
1662541200000|2022-09-07 09:00:00|34462.6|34442.6|34530.1|34510.1|34552.1|34532.1|34460.1|34440.1|213
1662541500000|2022-09-07 09:05:00|34532.6|34512.6|34495.1|34475.1|34537.3|34517.3|34495.1|34475.1|215
1662541800000|2022-09-07 09:10:00|34492.8|34472.8|34495.1|34475.1|34510.1|34490.1|34478.1|34458.1|180
1662542100000|2022-09-07 09:15:00|34497.6|34477.6|34535.1|34515.1|34542.6|34522.6|34495.1|34475.1|338
1662542400000|2022-09-07 09:20:00|34537.6|34517.6|34545.1|34525.1|34577.6|34557.6|34530.1|34510.1|199
1662542700000|2022-09-07 09:25:00|34540.1|34520.1|34532.8|34512.8|34550.1|34530.1|34517.6|34497.6|143
1662543000000|2022-09-07 09:30:00|34530.3|34510.3|34545.3|34525.3|34550.6|34530.6|34517.6|34497.6|91
1662543300000|2022-09-07 09:35:00|34545.6|34525.6|34540.6|34520.6|34570.6|34550.6|34540.6|34520.6|84
1662543600000|2022-09-07 09:40:00|34538.1|34518.1|34570.6|34550.6|34588.1|34568.1|34533.1|34513.1|103
1662543900000|2022-09-07 09:45:00|34573.1|34553.1|34580.6|34560.6|34588.1|34568.1|34555.6|34535.6|65
1662544200000|2022-09-07 09:50:00|34578.1|34558.1|34570.9|34550.9|34580.6|34560.6|34560.6|34540.6|43
1662544500000|2022-09-07 09:55:00|34573.1|34553.1|34588.1|34568.1|34590.6|34570.6|34551.1|34531.1|73
1662544800000|2022-09-07 10:00:00|34585.6|34565.6|34637.8|34617.8|34668.1|34648.1|34585.6|34565.6|359
1662545100000|2022-09-07 10:05:00|34632.8|34612.8|34568.1|34548.1|34633.1|34613.1|34565.8|34545.8|110
1662545400000|2022-09-07 10:10:00|34565.6|34545.6|34565.3|34545.3|34575.6|34555.6|34543.1|34523.1|77
1662545700000|2022-09-07 10:15:00|34565.6|34545.6|34583.1|34563.1|34587.8|34567.8|34558.1|34538.1|82
1662546000000|2022-09-07 10:20:00|34585.3|34565.3|34563.1|34543.1|34585.6|34565.6|34553.1|34533.1|118
1662546300000|2022-09-07 10:25:00|34560.8|34540.8|34553.1|34533.1|34563.1|34543.1|34538.1|34518.1|104
1662546600000|2022-09-07 10:30:00|34553.3|34533.3|34538.1|34518.1|34558.1|34538.1|34530.6|34510.6|117
1662546900000|2022-09-07 10:35:00|34535.6|34515.6|34543.1|34523.1|34550.3|34530.3|34515.3|34495.3|70
1662547200000|2022-09-07 10:40:00|34540.6|34520.6|34538.1|34518.1|34553.1|34533.1|34518.1|34498.1|84
1662547500000|2022-09-07 10:45:00|34540.6|34520.6|34525.6|34505.6|34543.1|34523.1|34510.6|34490.6|143
1662547800000|2022-09-07 10:50:00|34528.1|34508.1|34540.3|34520.3|34545.6|34525.6|34520.6|34500.6|41
1662548100000|2022-09-07 10:55:00|34538.1|34518.1|34495.3|34475.3|34538.1|34518.1|34483.1|34463.1|111
1662548400000|2022-09-07 11:00:00|34497.8|34477.8|34476.1|34456.1|34523.1|34503.1|34468.6|34448.6|174
1662548700000|2022-09-07 11:05:00|34475.8|34455.8|34466.1|34446.1|34488.6|34468.6|34456.1|34436.1|111
1662549000000|2022-09-07 11:10:00|34463.6|34443.6|34481.3|34461.3|34493.6|34473.6|34460.8|34440.8|72
1662549300000|2022-09-07 11:15:00|34483.8|34463.8|34481.1|34461.1|34498.6|34478.6|34468.6|34448.6|90
1662549600000|2022-09-07 11:20:00|34478.8|34458.8|34461.1|34441.1|34488.6|34468.6|34460.8|34440.8|55
1662549900000|2022-09-07 11:25:00|34463.3|34443.3|34496.1|34476.1|34505.8|34485.8|34458.6|34438.6|148
1662550200000|2022-09-07 11:30:00|34498.6|34478.6|34461.1|34441.1|34506.1|34486.1|34441.3|34421.3|236
1662550500000|2022-09-07 11:35:00|34458.8|34438.8|34403.6|34383.6|34476.1|34456.1|34401.1|34381.1|184
1662550800000|2022-09-07 11:40:00|34401.1|34381.1|34411.1|34391.1|34416.1|34396.1|34391.1|34371.1|123
1662551100000|2022-09-07 11:45:00|34408.8|34388.8|34406.1|34386.1|34421.1|34401.1|34401.1|34381.1|65
1662551400000|2022-09-07 11:50:00|34403.6|34383.6|34413.6|34393.6|34413.6|34393.6|34386.1|34366.1|78
1662551700000|2022-09-07 11:55:00|34411.1|34391.1|34383.6|34363.6|34418.6|34398.6|34380.8|34360.8|264
1662552000000|2022-09-07 12:00:00|34381.1|34361.1|34416.1|34396.1|34431.1|34411.1|34381.1|34361.1|182
1662552300000|2022-09-07 12:05:00|34418.6|34398.6|34381.1|34361.1|34423.3|34403.3|34348.6|34328.6|228
1662552600000|2022-09-07 12:10:00|34376.3|34356.3|34381.1|34361.1|34388.3|34368.3|34356.3|34336.3|327
1662552900000|2022-09-07 12:15:00|34378.6|34358.6|34413.6|34393.6|34413.6|34393.6|34371.3|34351.3|164
1662553200000|2022-09-07 12:20:00|34411.3|34391.3|34420.3|34400.3|34443|34423|34408.6|34388.6|353
1662553500000|2022-09-07 12:25:00|34418|34398|34390.5|34370.5|34418|34398|34378.6|34358.6|183
1662553800000|2022-09-07 12:30:00|34388|34368|34413|34393|34418|34398|34388|34368|171
1662554100000|2022-09-07 12:35:00|34428|34408|34453|34433|34453|34433|34408|34388|200
1662554400000|2022-09-07 12:40:00|34455.5|34435.5|34408|34388|34458|34438|34398|34378|272
1662554700000|2022-09-07 12:45:00|34405.5|34385.5|34388|34368|34410.5|34390.5|34385.5|34365.5|99
1662555000000|2022-09-07 12:50:00|34385.8|34365.8|34365.5|34345.5|34398|34378|34353|34333|161
1662555300000|2022-09-07 12:55:00|34372.8|34352.8|34395.3|34375.3|34413|34393|34363|34343|234
1662555600000|2022-09-07 13:00:00|34393|34373|34235.5|34215.5|34408|34388|34233|34213|992
1662555900000|2022-09-07 13:05:00|34237.8|34217.8|34243.6|34223.6|34265.3|34245.3|34228.3|34208.3|402
1662556200000|2022-09-07 13:10:00|34243.8|34223.8|34201.1|34181.1|34278.6|34258.6|34178.8|34158.8|712
1662556500000|2022-09-07 13:15:00|34198.8|34178.8|34233|34213|34233|34213|34166.1|34146.1|456
1662556800000|2022-09-07 13:20:00|34230.8|34210.8|34176.1|34156.1|34248.6|34228.6|34168.6|34148.6|349
1662557100000|2022-09-07 13:25:00|34173.6|34153.6|34193.5|34173.5|34205.8|34185.8|34163.6|34143.6|282
1662557400000|2022-09-07 13:30:00|34191.3|34171.3|34221|34201|34238.5|34218.5|34168.5|34148.5|337
1662557700000|2022-09-07 13:35:00|34223.5|34203.5|34323.5|34303.5|34343|34323|34208.5|34188.5|642
1662558000000|2022-09-07 13:40:00|34325.8|34305.8|34328.5|34308.5|34346|34326|34301|34281|441
1662558300000|2022-09-07 13:45:00|34331|34311|34310.8|34290.8|34338.5|34318.5|34293.5|34273.5|381
1662558600000|2022-09-07 13:50:00|34308.5|34288.5|34310|34290|34325.3|34305.3|34277.5|34257.5|298
1662558900000|2022-09-07 13:55:00|34312.2|34292.2|34272.5|34252.5|34340|34320|34272.5|34252.5|315
1662559200000|2022-09-07 14:00:00|34270|34250|34247.5|34227.5|34290|34270|34222.5|34202.5|464
1662559500000|2022-09-07 14:05:00|34245|34225|34277.5|34257.5|34282.5|34262.5|34227.7|34207.7|158
1662559800000|2022-09-07 14:10:00|34279.7|34259.7|34269.7|34249.7|34302.5|34282.5|34255.2|34235.2|244
1662560100000|2022-09-07 14:15:00|34267.5|34247.5|34322.7|34302.7|34322.7|34302.7|34252.5|34232.5|240
1662560400000|2022-09-07 14:20:00|34322.5|34302.5|34292.7|34272.7|34360|34340|34285.5|34265.5|370
1662560700000|2022-09-07 14:25:00|34290.5|34270.5|34408|34388|34413|34393|34285.2|34265.2|370
1662561000000|2022-09-07 14:30:00|34410.5|34390.5|34472.5|34452.5|34480|34460|34410.5|34390.5|580
1662561300000|2022-09-07 14:35:00|34481.7|34461.7|34438|34418|34502.5|34482.5|34433|34413|365
1662561600000|2022-09-07 14:40:00|34440.2|34420.2|34530.5|34510.5|34560|34540|34440.2|34420.2|546
1662561900000|2022-09-07 14:45:00|34528|34508|34458|34438|34540.5|34520.5|34435.2|34415.2|337
1662562200000|2022-09-07 14:50:00|34455.5|34435.5|34510.5|34490.5|34525.8|34505.8|34450.2|34430.2|277
1662562500000|2022-09-07 14:55:00|34513|34493|34475.5|34455.5|34525.5|34505.5|34471|34451|249
1662562800000|2022-09-07 15:00:00|34477.7|34457.7|34478|34458|34493|34473|34433.5|34413.5|363
1662563100000|2022-09-07 15:05:00|34482.7|34462.7|34436|34416|34483|34463|34436|34416|280
1662563400000|2022-09-07 15:10:00|34433.8|34413.8|34470.8|34450.8|34483|34463|34433|34413|395
1662563700000|2022-09-07 15:15:00|34468.3|34448.3|34428|34408|34473|34453|34418|34398|217
1662564000000|2022-09-07 15:20:00|34430.5|34410.5|34423|34403|34433|34413|34403|34383|253
1662564300000|2022-09-07 15:25:00|34420.8|34400.8|34380.7|34360.7|34428.3|34408.3|34375.5|34355.5|374
1662564600000|2022-09-07 15:30:00|34383|34363|34318|34298|34400.5|34380.5|34318|34298|389
1662564900000|2022-09-07 15:35:00|34323|34303|34357.7|34337.7|34363|34343|34323|34303|255
1662565200000|2022-09-07 15:40:00|34358|34338|34320.5|34300.5|34360.5|34340.5|34315.5|34295.5|181
1662565500000|2022-09-07 15:45:00|34323|34303|34368|34348|34368|34348|34323|34303|274
1662565800000|2022-09-07 15:50:00|34365.7|34345.7|34365.5|34345.5|34377.7|34357.7|34363|34343|114
1662566100000|2022-09-07 15:55:00|34367.7|34347.7|34340.5|34320.5|34368|34348|34340.5|34320.5|154
1662566400000|2022-09-07 16:00:00|34338.2|34318.2|34344.9|34324.9|34349.9|34329.9|34333.2|34313.2|169
1662566700000|2022-09-07 16:05:00|34342.7|34322.7|34370.2|34350.2|34372.4|34352.4|34340.5|34320.5|199
1662567000000|2022-09-07 16:10:00|34367.7|34347.7|34340.5|34320.5|34372.7|34352.7|34330.7|34310.7|189
1662567300000|2022-09-07 16:15:00|34338.2|34318.2|34260.7|34240.7|34343|34323|34255.5|34235.5|338
1662567600000|2022-09-07 16:20:00|34263|34243|34222.7|34202.7|34270.5|34250.5|34188.5|34168.5|420
1662567900000|2022-09-07 16:25:00|34223|34203|34198|34178|34224.9|34204.9|34188.5|34168.5|180
1662568200000|2022-09-07 16:30:00|34195.7|34175.7|34230.2|34210.2|34238|34218|34185.5|34165.5|299
1662568500000|2022-09-07 16:35:00|34228|34208|34283|34263|34283.2|34263.2|34225.7|34205.7|236
1662568800000|2022-09-07 16:40:00|34285.2|34265.2|34279.9|34259.9|34303.5|34283.5|34270.5|34250.5|284
1662569100000|2022-09-07 16:45:00|34277.7|34257.7|34253|34233|34298|34278|34253|34233|258
1662569400000|2022-09-07 16:50:00|34255.5|34235.5|34278.5|34258.5|34293|34273|34253|34233|328
1662569700000|2022-09-07 16:55:00|34281|34261|34319|34299|34321.3|34301.3|34263.5|34243.5|931
1662570000000|2022-09-07 17:00:00|34319.3|34299.3|34338.5|34318.5|34353.2|34333.2|34308.5|34288.5|339
1662570300000|2022-09-07 17:05:00|34340.7|34320.7|34348.5|34328.5|34363.5|34343.5|34338.5|34318.5|198
1662570600000|2022-09-07 17:10:00|34351|34331|34338.5|34318.5|34356|34336|34333.5|34313.5|51
1662570900000|2022-09-07 17:15:00|34340.7|34320.7|34346|34326|34363.5|34343.5|34338.5|34318.5|107
1662571200000|2022-09-07 17:20:00|34343.5|34323.5|34328.5|34308.5|34353.5|34333.5|34328.5|34308.5|74
1662571500000|2022-09-07 17:25:00|34326|34306|34328.5|34308.5|34336|34316|34313.7|34293.7|140
1662571800000|2022-09-07 17:30:00|34331|34311|34356|34336|34361|34341|34331|34311|100
1662572100000|2022-09-07 17:35:00|34356.2|34336.2|34356|34336|34361.2|34341.2|34346|34326|55
1662572400000|2022-09-07 17:40:00|34358.2|34338.2|34353.5|34333.5|34361.2|34341.2|34345.7|34325.7|231
1662572700000|2022-09-07 17:45:00|34355.7|34335.7|34359|34339|34361|34341|34348.7|34328.7|446
1662573000000|2022-09-07 17:50:00|34358.7|34338.7|34344.5|34324.5|34361.5|34341.5|34344.5|34324.5|339
1662573300000|2022-09-07 17:55:00|34344|34324|34359|34339|34361.5|34341.5|34334|34314|233
1662573600000|2022-09-07 18:00:00|34354.5|34334.5|34349.3|34329.3|34364|34344|34344|34324|206
1662573900000|2022-09-07 18:05:00|34349|34329|34334|34314|34354|34334|34329|34309|412
1662574200000|2022-09-07 18:10:00|34331.8|34311.8|34332|34312|34334.5|34314.5|34326.8|34306.8|385
1662574500000|2022-09-07 18:15:00|34334.5|34314.5|34329.5|34309.5|34339.5|34319.5|34314.5|34294.5|360
1662574800000|2022-09-07 18:20:00|34332|34312|34317.3|34297.3|34332|34312|34317|34297|290
1662575100000|2022-09-07 18:25:00|34317|34297|34334.5|34314.5|34337|34317|34314.5|34294.5|114
1662575400000|2022-09-07 18:30:00|34334.3|34314.3|34339.5|34319.5|34341.8|34321.8|34329.5|34309.5|114
1662575700000|2022-09-07 18:35:00|34337.3|34317.3|34314.5|34294.5|34339.5|34319.5|34314.5|34294.5|190
1662576000000|2022-09-07 18:40:00|34316.8|34296.8|34319.5|34299.5|34319.5|34299.5|34314.3|34294.3|84
1662576300000|2022-09-07 18:45:00|34316.8|34296.8|34319.5|34299.5|34322|34302|34314.5|34294.5|27
1662576600000|2022-09-07 18:50:00|34321.8|34301.8|34334.5|34314.5|34337|34317|34317|34297|49
1662576900000|2022-09-07 18:55:00|34334.8|34314.8|34327|34307|34339.5|34319.5|34322|34302|27
1662577200000|2022-09-07 19:00:00|34329.3|34309.3|34347.3|34327.3|34354.3|34334.3|34324.5|34304.5|183
1662577500000|2022-09-07 19:05:00|34347|34327|34362|34342|34364.5|34344.5|34339.5|34319.5|62
1662577800000|2022-09-07 19:10:00|34364.5|34344.5|34389.8|34369.8|34389.8|34369.8|34354.3|34334.3|200
1662578100000|2022-09-07 19:15:00|34397|34377|34397|34377|34417|34397|34389.5|34369.5|352
1662578400000|2022-09-07 19:20:00|34394.5|34374.5|34441.5|34421.5|34448.7|34428.7|34389.5|34369.5|285
1662578700000|2022-09-07 19:25:00|34444|34424|34459|34439|34466.5|34446.5|34439|34419|105
1662579000000|2022-09-07 19:30:00|34456.8|34436.8|34451.2|34431.2|34459|34439|34444|34424|307
1662579300000|2022-09-07 19:35:00|34449|34429|34421.5|34401.5|34454|34434|34416.5|34396.5|232
1662579600000|2022-09-07 19:40:00|34419.3|34399.3|34416.5|34396.5|34424|34404|34409|34389|72
1662579900000|2022-09-07 19:45:00|34418.7|34398.7|34426.5|34406.5|34434|34414|34418.7|34398.7|16
1662580200000|2022-09-07 19:50:00|34424.3|34404.3|34425.7|34405.7|34428.2|34408.2|34408.7|34388.7|94
1662580500000|2022-09-07 19:55:00|34425.9|34405.9|34418.4|34398.4|34425.9|34405.9|34410.9|34390.9|47
1662580800000|2022-09-07 20:00:00|34416.2|34396.2|34410.9|34390.9|34418.4|34398.4|34408.4|34388.4|84
1662581100000|2022-09-07 20:05:00|34413.2|34393.2|34419|34399|34419.2|34399.2|34408.4|34388.4|82
1662581400000|2022-09-07 20:10:00|34419.2|34399.2|34426.7|34406.7|34434|34414|34416.7|34396.7|30
1662581700000|2022-09-07 20:15:00|34424.5|34404.5|34421.7|34401.7|34429|34409|34421.5|34401.5|15
1662582000000|2022-09-07 20:20:00|34421.5|34401.5|34431.5|34411.5|34431.5|34411.5|34419|34399|10
1662582300000|2022-09-07 20:25:00|34431.7|34411.7|34424|34404|34436.7|34416.7|34424|34404|21
1662582600000|2022-09-07 20:30:00|34421.7|34401.7|34417|34397|34424|34404|34416.5|34396.5|29
1662582900000|2022-09-07 20:35:00|34416.5|34396.5|34416.5|34396.5|34416.5|34396.5|34409|34389|8
1662583200000|2022-09-07 20:40:00|34414.2|34394.2|34416.5|34396.5|34419|34399|34414|34394|0
1662583500000|2022-09-07 20:45:00|34414.2|34394.2|34434|34414|34436.5|34416.5|34414|34394|22
1662583800000|2022-09-07 20:50:00|34436.2|34416.2|34451.5|34431.5|34451.5|34431.5|34434|34414|43
1662584100000|2022-09-07 20:55:00|34454|34434|34424.2|34404.2|34456.5|34436.5|34424.2|34404.2|27
1662588000000|2022-09-07 22:00:00|34469|34449|34474.2|34454.2|34486.5|34466.5|34446.5|34426.5|50
1662588300000|2022-09-07 22:05:00|34473.9|34453.9|34481.7|34461.7|34489.2|34469.2|34473.9|34453.9|25
1662588600000|2022-09-07 22:10:00|34476.4|34456.4|34463.9|34443.9|34476.4|34456.4|34463.9|34443.9|13
1662588900000|2022-09-07 22:15:00|34458.9|34438.9|34466.4|34446.4|34466.7|34446.7|34446.4|34426.4|24
1662589200000|2022-09-07 22:20:00|34463.9|34443.9|34456.4|34436.4|34463.9|34443.9|34446.4|34426.4|20
1662589500000|2022-09-07 22:25:00|34458.9|34438.9|34456.4|34436.4|34461.4|34441.4|34451.4|34431.4|20
1662589800000|2022-09-07 22:30:00|34458.9|34438.9|34466.4|34446.4|34466.4|34446.4|34458.9|34438.9|7
1662590100000|2022-09-07 22:35:00|34468.9|34448.9|34458.9|34438.9|34468.9|34448.9|34458.9|34438.9|10
1662590400000|2022-09-07 22:40:00|34461.4|34441.4|34458.9|34438.9|34461.7|34441.7|34458.9|34438.9|6
1662590700000|2022-09-07 22:45:00|||||||||21
1662591000000|2022-09-07 22:50:00|34463.9|34443.9|34458.9|34438.9|34463.9|34443.9|34458.9|34438.9|24
1662591300000|2022-09-07 22:55:00|34463.9|34443.9|34466.4|34446.4|34466.4|34446.4|34463.9|34443.9|21
1662591600000|2022-09-07 23:00:00|34468.7|34448.7|34468.7|34448.7|34468.9|34448.9|34458.9|34438.9|22
1662591900000|2022-09-07 23:05:00|34466.4|34446.4|34468.9|34448.9|34473.9|34453.9|34466.4|34446.4|6
1662592200000|2022-09-07 23:10:00|34466.7|34446.7|34458.9|34438.9|34466.7|34446.7|34458.9|34438.9|21
1662592500000|2022-09-07 23:15:00|34461.4|34441.4|34468.9|34448.9|34473.9|34453.9|34461.4|34441.4|21
1662592800000|2022-09-07 23:20:00|34466.2|34446.2|34461.4|34441.4|34466.2|34446.2|34461.4|34441.4|7
1662593100000|2022-09-07 23:25:00|||||||||30
1662593400000|2022-09-07 23:30:00|34461.2|34441.2|34463.9|34443.9|34463.9|34443.9|34461.2|34441.2|36
1662593700000|2022-09-07 23:35:00|34464.5|34444.5|34458.9|34438.9|34466.4|34446.4|34458.9|34438.9|19
1662594000000|2022-09-07 23:40:00|34456.4|34436.4|34446.4|34426.4|34456.4|34436.4|34433.9|34413.9|46
1662594300000|2022-09-07 23:45:00|34446.7|34426.7|34463.9|34443.9|34463.9|34443.9|34446.7|34426.7|19
1662594600000|2022-09-07 23:50:00|34466.4|34446.4|34468.9|34448.9|34471.4|34451.4|34466.1|34446.1|19
1662594900000|2022-09-07 23:55:00|34463.9|34443.9|34458.9|34438.9|34463.9|34443.9|34458.9|34438.9|27
1662595200000|2022-09-08 00:00:00|34456.7|34436.7|34486.4|34466.4|34508.9|34488.9|34451.4|34431.4|95
1662595500000|2022-09-08 00:05:00|34488.9|34468.9|34458.9|34438.9|34488.9|34468.9|34441.4|34421.4|60
1662595800000|2022-09-08 00:10:00|34458.6|34438.6|34436.4|34416.4|34458.6|34438.6|34433.9|34413.9|34
1662596100000|2022-09-08 00:15:00|34438.6|34418.6|34506.4|34486.4|34506.4|34486.4|34436.7|34416.7|64
1662596400000|2022-09-08 00:20:00|34508.9|34488.9|34508.6|34488.6|34551.1|34531.1|34503.9|34483.9|91
1662596700000|2022-09-08 00:25:00|34506.4|34486.4|34520.9|34500.9|34526.1|34506.1|34503.9|34483.9|46
1662597000000|2022-09-08 00:30:00|34523.1|34503.1|34510.9|34490.9|34523.1|34503.1|34505.9|34485.9|77
1662597300000|2022-09-08 00:35:00|34508.4|34488.4|34520.9|34500.9|34525.9|34505.9|34508.4|34488.4|45
1662597600000|2022-09-08 00:40:00|34518.6|34498.6|34523.6|34503.6|34528.6|34508.6|34513.4|34493.4|47
1662597900000|2022-09-08 00:45:00|34525.9|34505.9|34503.4|34483.4|34525.9|34505.9|34503.4|34483.4|46
1662598200000|2022-09-08 00:50:00|34503.6|34483.6|34515.9|34495.9|34518.4|34498.4|34503.6|34483.6|45
1662598500000|2022-09-08 00:55:00|34513.6|34493.6|34513.4|34493.4|34521.1|34501.1|34505.9|34485.9|35
1662598800000|2022-09-08 01:00:00|34516.1|34496.1|34618.4|34598.4|34708.4|34688.4|34513.6|34493.6|709
1662599100000|2022-09-08 01:05:00|34620.9|34600.9|34645.8|34625.8|34660.6|34640.6|34590.8|34570.8|195
1662599400000|2022-09-08 01:10:00|34643.3|34623.3|34616.4|34596.4|34678.6|34658.6|34608.3|34588.3|230
1662599700000|2022-09-08 01:15:00|34618.6|34598.6|34563.9|34543.9|34638.6|34618.6|34563.6|34543.6|273
1662600000000|2022-09-08 01:20:00|34563.6|34543.6|34643.3|34623.3|34663.3|34643.3|34543.6|34523.6|260
1662600300000|2022-09-08 01:25:00|34640.8|34620.8|34633.6|34613.6|34653.3|34633.3|34620.8|34600.8|103
1662600600000|2022-09-08 01:30:00|34630.8|34610.8|34561.4|34541.4|34650.8|34630.8|34558.9|34538.9|127
1662600900000|2022-09-08 01:35:00|34563.6|34543.6|34518.6|34498.6|34573.9|34553.9|34511.7|34491.7|149
1662601200000|2022-09-08 01:40:00|34518.9|34498.9|34468.6|34448.6|34551.4|34531.4|34459.4|34439.4|140
1662601500000|2022-09-08 01:45:00|34470.8|34450.8|34491.4|34471.4|34503.9|34483.9|34466.4|34446.4|104
1662601800000|2022-09-08 01:50:00|34491.7|34471.7|34476.4|34456.4|34506.1|34486.1|34471.4|34451.4|70
1662602100000|2022-09-08 01:55:00|34474.2|34454.2|34466.4|34446.4|34474.2|34454.2|34431.7|34411.7|77
1662602400000|2022-09-08 02:00:00|34463.9|34443.9|34451.4|34431.4|34501.1|34481.1|34441.4|34421.4|74
1662602700000|2022-09-08 02:05:00|34453.6|34433.6|34496.4|34476.4|34496.4|34476.4|34451.1|34431.1|43
1662603000000|2022-09-08 02:10:00|34501.1|34481.1|34508.9|34488.9|34531.1|34511.1|34501.1|34481.1|70
1662603300000|2022-09-08 02:15:00|34511.4|34491.4|34516.4|34496.4|34523.9|34503.9|34511.4|34491.4|22
1662603600000|2022-09-08 02:20:00|34518.9|34498.9|34531.4|34511.4|34531.4|34511.4|34516.4|34496.4|17
1662603900000|2022-09-08 02:25:00|34529.2|34509.2|34511.7|34491.7|34533.9|34513.9|34511.7|34491.7|29
1662604200000|2022-09-08 02:30:00|34514.2|34494.2|34536.4|34516.4|34561.4|34541.4|34514.2|34494.2|84
1662604500000|2022-09-08 02:35:00|34533.9|34513.9|34516.4|34496.4|34533.9|34513.9|34503.9|34483.9|74
1662604800000|2022-09-08 02:40:00|34514.2|34494.2|34516.4|34496.4|34516.4|34496.4|34493.9|34473.9|46
1662605100000|2022-09-08 02:45:00|34518.9|34498.9|34543.9|34523.9|34546.4|34526.4|34513.9|34493.9|45
1662605400000|2022-09-08 02:50:00|34541.4|34521.4|34563.9|34543.9|34574.2|34554.2|34536.4|34516.4|110
1662605700000|2022-09-08 02:55:00|34566.1|34546.1|34641.1|34621.1|34643.3|34623.3|34566.1|34546.1|157
1662606000000|2022-09-08 03:00:00|34646.1|34626.1|34676.4|34656.4|34683.3|34663.3|34613.6|34593.6|165
1662606300000|2022-09-08 03:05:00|34676.1|34656.1|34636.7|34616.7|34676.1|34656.1|34619.2|34599.2|153
1662606600000|2022-09-08 03:10:00|34636.9|34616.9|34749.2|34729.2|34759.2|34739.2|34632.5|34612.5|179
1662606900000|2022-09-08 03:15:00|34746.9|34726.9|34708.9|34688.9|34761.1|34741.1|34694.2|34674.2|171
1662607200000|2022-09-08 03:20:00|34706.7|34686.7|34668.6|34648.6|34706.7|34686.7|34646.4|34626.4|77
1662607500000|2022-09-08 03:25:00|34668.9|34648.9|34631.4|34611.4|34668.9|34648.9|34631.4|34611.4|52
1662607800000|2022-09-08 03:30:00|34633.6|34613.6|34626.6|34606.6|34638.6|34618.6|34623.9|34603.9|31
1662608100000|2022-09-08 03:35:00|34628.9|34608.9|34631.4|34611.4|34636.4|34616.4|34616.4|34596.4|32
1662608400000|2022-09-08 03:40:00|34631.6|34611.6|34631.4|34611.4|34633.9|34613.9|34611.4|34591.4|17
1662608700000|2022-09-08 03:45:00|34628.9|34608.9|34621.4|34601.4|34638.9|34618.9|34618.9|34598.9|14
1662609000000|2022-09-08 03:50:00|34619.1|34599.1|34623.9|34603.9|34626.4|34606.4|34613.9|34593.9|4
1662609300000|2022-09-08 03:55:00|34628.9|34608.9|34636.6|34616.6|34641.4|34621.4|34623.9|34603.9|18
1662609600000|2022-09-08 04:00:00|34636.4|34616.4|34663.9|34643.9|34668.9|34648.9|34636.4|34616.4|25
1662609900000|2022-09-08 04:05:00|34661.4|34641.4|34661.4|34641.4|34668.9|34648.9|34646.4|34626.4|20
1662610200000|2022-09-08 04:10:00|34661.6|34641.6|34666.4|34646.4|34668.6|34648.6|34651.4|34631.4|11
1662610500000|2022-09-08 04:15:00|34668.6|34648.6|34671.4|34651.4|34676.1|34656.1|34666.4|34646.4|19
1662610800000|2022-09-08 04:20:00|34668.9|34648.9|34646.6|34626.6|34671.6|34651.6|34646.6|34626.6|35
1662611100000|2022-09-08 04:25:00|34644.4|34624.4|34641.1|34621.1|34646.6|34626.6|34636.4|34616.4|5
1662611400000|2022-09-08 04:30:00|34638.9|34618.9|34618.9|34598.9|34638.9|34618.9|34606.4|34586.4|44
1662611700000|2022-09-08 04:35:00|34616.4|34596.4|34623.6|34603.6|34626.4|34606.4|34611.4|34591.4|10
1662612000000|2022-09-08 04:40:00|34621.1|34601.1|34628.8|34608.8|34628.9|34608.9|34618.9|34598.9|8
1662612300000|2022-09-08 04:45:00|34626.6|34606.6|34596.3|34576.3|34628.8|34608.8|34594.1|34574.1|23
1662612600000|2022-09-08 04:50:00|34598.8|34578.8|34593.8|34573.8|34598.8|34578.8|34581.3|34561.3|32
1662612900000|2022-09-08 04:55:00|34596.3|34576.3|34601.3|34581.3|34611.3|34591.3|34593.6|34573.6|31
1662613200000|2022-09-08 05:00:00|34598.8|34578.8|34593.8|34573.8|34604.1|34584.1|34591.3|34571.3|30
1662613500000|2022-09-08 05:05:00|34596.1|34576.1|34583.8|34563.8|34608.6|34588.6|34579.1|34559.1|52
1662613800000|2022-09-08 05:10:00|34583.6|34563.6|34581.3|34561.3|34603.8|34583.8|34578.8|34558.8|40
1662614100000|2022-09-08 05:15:00|34579.1|34559.1|34593.8|34573.8|34601.3|34581.3|34564.1|34544.1|37
1662614400000|2022-09-08 05:20:00|34591.3|34571.3|34591.3|34571.3|34598.8|34578.8|34573.8|34553.8|55
1662614700000|2022-09-08 05:25:00|34589.1|34569.1|34588.8|34568.8|34593.8|34573.8|34581.3|34561.3|32
1662615000000|2022-09-08 05:30:00|34586.3|34566.3|34593.8|34573.8|34641.3|34621.3|34584.1|34564.1|190
1662615300000|2022-09-08 05:35:00|34596.3|34576.3|34626.3|34606.3|34633.8|34613.8|34586.3|34566.3|60
1662615600000|2022-09-08 05:40:00|34628.8|34608.8|34666.3|34646.3|34696.3|34676.3|34628.8|34608.8|143
1662615900000|2022-09-08 05:45:00|34668.8|34648.8|34668.8|34648.8|34671.3|34651.3|34641.3|34621.3|58
1662616200000|2022-09-08 05:50:00|34666.6|34646.6|34653.8|34633.8|34701.3|34681.3|34653.8|34633.8|65
1662616500000|2022-09-08 05:55:00|34653.5|34633.5|34666.3|34646.3|34668.8|34648.8|34643.8|34623.8|55
1662616800000|2022-09-08 06:00:00|34666|34646|34638.8|34618.8|34678.5|34658.5|34611.3|34591.3|108
1662617100000|2022-09-08 06:05:00|34636.3|34616.3|34626.3|34606.3|34661|34641|34621.3|34601.3|128
1662617400000|2022-09-08 06:10:00|34623.8|34603.8|34683.8|34663.8|34683.8|34663.8|34623.8|34603.8|80
1662617700000|2022-09-08 06:15:00|34681.6|34661.6|34691|34671|34718.8|34698.8|34681.3|34661.3|159
1662618000000|2022-09-08 06:20:00|34693.5|34673.5|34656|34636|34713.5|34693.5|34648.5|34628.5|96
1662618300000|2022-09-08 06:25:00|34655.8|34635.8|34648.5|34628.5|34661.3|34641.3|34611.3|34591.3|139
1662618600000|2022-09-08 06:30:00|34650.8|34630.8|34601.3|34581.3|34661|34641|34586.3|34566.3|120
1662618900000|2022-09-08 06:35:00|34598.8|34578.8|34611.6|34591.6|34616.3|34596.3|34571.3|34551.3|108
1662619200000|2022-09-08 06:40:00|34613.8|34593.8|34600.5|34580.5|34613.8|34593.8|34573.3|34553.3|159
1662619500000|2022-09-08 06:45:00|34598|34578|34605.8|34585.8|34610.8|34590.8|34583.3|34563.3|93
1662619800000|2022-09-08 06:50:00|34603.5|34583.5|34650.8|34630.8|34660.8|34640.8|34601|34581|97
1662620100000|2022-09-08 06:55:00|34648.5|34628.5|34663.2|34643.2|34675.7|34655.7|34628.8|34608.8|134
1662620400000|2022-09-08 07:00:00|34663.8|34643.8|34823.2|34803.2|34838.2|34818.2|34663.2|34643.2|427
1662620700000|2022-09-08 07:05:00|34818.2|34798.2|34802.1|34782.1|34840.5|34820.5|34769.9|34749.9|351
1662621000000|2022-09-08 07:10:00|34804.9|34784.9|34834.6|34814.6|34839.6|34819.6|34764.6|34744.6|336
1662621300000|2022-09-08 07:15:00|34834.9|34814.9|34784.9|34764.9|34894.6|34874.6|34782.4|34762.4|429
1662621600000|2022-09-08 07:20:00|34782.7|34762.7|34742.1|34722.1|34802.1|34782.1|34724.6|34704.6|235
1662621900000|2022-09-08 07:25:00|34744.6|34724.6|34770.5|34750.5|34772.7|34752.7|34717.7|34697.7|278
1662622200000|2022-09-08 07:30:00|34770.2|34750.2|34759.6|34739.6|34774|34754|34723|34703|167
1662622500000|2022-09-08 07:35:00|34757.4|34737.4|34794.3|34774.3|34794.3|34774.3|34730.2|34710.2|185
1662622800000|2022-09-08 07:40:00|34794.6|34774.6|34839.6|34819.6|34842.1|34822.1|34787.4|34767.4|289
1662623100000|2022-09-08 07:45:00|34837.1|34817.1|34829.6|34809.6|34867.1|34847.1|34827.1|34807.1|145
1662623400000|2022-09-08 07:50:00|34827.1|34807.1|34779.3|34759.3|34827.1|34807.1|34759.9|34739.9|233
1662623700000|2022-09-08 07:55:00|34779.6|34759.6|34844.6|34824.6|34844.6|34824.6|34772.1|34752.1|91
1662624000000|2022-09-08 08:00:00|34847.1|34827.1|34772.1|34752.1|34849.3|34829.3|34769.3|34749.3|90
1662624300000|2022-09-08 08:05:00|34769.6|34749.6|34744.6|34724.6|34774.3|34754.3|34729.9|34709.9|348
1662624600000|2022-09-08 08:10:00|34742.4|34722.4|34719.6|34699.6|34747.1|34727.1|34712.9|34692.9|183
1662624900000|2022-09-08 08:15:00|34717.4|34697.4|34659.9|34639.9|34717.4|34697.4|34654.6|34634.6|236
1662625200000|2022-09-08 08:20:00|34659.6|34639.6|34582.4|34562.4|34671.8|34651.8|34567.1|34547.1|304
1662625500000|2022-09-08 08:25:00|34584.6|34564.6|34647.9|34627.9|34652.7|34632.7|34579.6|34559.6|265
1662625800000|2022-09-08 08:30:00|34645.7|34625.7|34625.2|34605.2|34675.2|34655.2|34622.9|34602.9|85
1662626100000|2022-09-08 08:35:00|34622.9|34602.9|34600.4|34580.4|34630.4|34610.4|34597.9|34577.9|84
1662626400000|2022-09-08 08:40:00|34602.6|34582.6|34632.6|34612.6|34635.1|34615.1|34602.6|34582.6|146
1662626700000|2022-09-08 08:45:00|34634.9|34614.9|34622.6|34602.6|34642.6|34622.6|34622.6|34602.6|334
1662627000000|2022-09-08 08:50:00|34618.2|34598.2|34655.1|34635.1|34657.6|34637.6|34607.9|34587.9|200
1662627300000|2022-09-08 08:55:00|34657.6|34637.6|34662.4|34642.4|34664.9|34644.9|34639.9|34619.9|123
1662627600000|2022-09-08 09:00:00|34662.6|34642.6|34652.6|34632.6|34685.1|34665.1|34649.9|34629.9|104
1662627900000|2022-09-08 09:05:00|34652.4|34632.4|34667.9|34647.9|34667.9|34647.9|34630.1|34610.1|348
1662628200000|2022-09-08 09:10:00|34670.1|34650.1|34685.1|34665.1|34690.1|34670.1|34652.6|34632.6|116
1662628500000|2022-09-08 09:15:00|34682.9|34662.9|34702.6|34682.6|34702.6|34682.6|34675.1|34655.1|239
1662628800000|2022-09-08 09:20:00|34707.3|34687.3|34687.9|34667.9|34717.6|34697.6|34687.9|34667.9|83
1662629100000|2022-09-08 09:25:00|34690.1|34670.1|34652.9|34632.9|34692.6|34672.6|34645.4|34625.4|88
1662629400000|2022-09-08 09:30:00|34655.1|34635.1|34682.9|34662.9|34685.1|34665.1|34652.9|34632.9|47
1662629700000|2022-09-08 09:35:00|34682.6|34662.6|34667.6|34647.6|34690.1|34670.1|34660.1|34640.1|97
1662630000000|2022-09-08 09:40:00|34665.1|34645.1|34702.6|34682.6|34717.6|34697.6|34665.1|34645.1|133
1662630300000|2022-09-08 09:45:00|34707.6|34687.6|34712.6|34692.6|34722.3|34702.3|34707.6|34687.6|46
1662630600000|2022-09-08 09:50:00|34707.6|34687.6|34725.1|34705.1|34732.6|34712.6|34707.6|34687.6|37
1662630900000|2022-09-08 09:55:00|34724.8|34704.8|34722.6|34702.6|34732.6|34712.6|34715.1|34695.1|75
1662631200000|2022-09-08 10:00:00|34725.1|34705.1|34722.6|34702.6|34727.6|34707.6|34715.1|34695.1|52
1662631500000|2022-09-08 10:05:00|34724.8|34704.8|34747.6|34727.6|34750.1|34730.1|34660.4|34640.4|130
1662631800000|2022-09-08 10:10:00|34747.3|34727.3|34750.1|34730.1|34756.8|34736.8|34735.1|34715.1|120
1662632100000|2022-09-08 10:15:00|34747.6|34727.6|34790.1|34770.1|34790.1|34770.1|34745.4|34725.4|163
1662632400000|2022-09-08 10:20:00|34792.6|34772.6|34807.6|34787.6|34837.6|34817.6|34790.1|34770.1|209
1662632700000|2022-09-08 10:25:00|34809.8|34789.8|34800.1|34780.1|34812.6|34792.6|34795.4|34775.4|87
1662633000000|2022-09-08 10:30:00|34802.6|34782.6|34810.1|34790.1|34817.6|34797.6|34772.6|34752.6|96
1662633300000|2022-09-08 10:35:00|34812.6|34792.6|34927.3|34907.3|34929.8|34909.8|34807.6|34787.6|178
1662633600000|2022-09-08 10:40:00|34922.6|34902.6|34922.6|34902.6|34952.6|34932.6|34917.9|34897.9|210
1662633900000|2022-09-08 10:45:00|34925.1|34905.1|34945.1|34925.1|34950.1|34930.1|34910.1|34890.1|163
1662634200000|2022-09-08 10:50:00|34945.4|34925.4|35022|35002|35046.7|35026.7|34925.1|34905.1|518
1662634500000|2022-09-08 10:55:00|35022.3|35002.3|35037|35017|35081.7|35061.7|35022.3|35002.3|419
1662634800000|2022-09-08 11:00:00|35039.8|35019.8|35077|35057|35084.5|35064.5|35039.8|35019.8|311
1662635100000|2022-09-08 11:05:00|35072|35052|35067.3|35047.3|35072|35052|35034.8|35014.8|281
1662635400000|2022-09-08 11:10:00|35065.1|35045.1|35047.6|35027.6|35070.1|35050.1|35042.3|35022.3|140
1662635700000|2022-09-08 11:15:00|35050.1|35030.1|35127.6|35107.6|35142.3|35122.3|35047.6|35027.6|376
1662636000000|2022-09-08 11:20:00|35124.8|35104.8|35122|35102|35127|35107|35087|35067|179
1662636300000|2022-09-08 11:25:00|35119.5|35099.5|35192|35172|35192|35172|35119.5|35099.5|283
1662636600000|2022-09-08 11:30:00|35191.7|35171.7|35187|35167|35217|35197|35154.8|35134.8|385
1662636900000|2022-09-08 11:35:00|35191.4|35171.4|35202.3|35182.3|35202.3|35182.3|35144.8|35124.8|392
1662637200000|2022-09-08 11:40:00|35200.1|35180.1|35152|35132|35209.5|35189.5|35139.8|35119.8|209
1662637500000|2022-09-08 11:45:00|35154.2|35134.2|35162.6|35142.6|35172.6|35152.6|35137.6|35117.6|139
1662637800000|2022-09-08 11:50:00|35164.8|35144.8|35127.6|35107.6|35170.1|35150.1|35125.1|35105.1|178
1662638100000|2022-09-08 11:55:00|35125.4|35105.4|35130.1|35110.1|35149.8|35129.8|35110.7|35090.7|182
1662638400000|2022-09-08 12:00:00|35132.3|35112.3|35152.6|35132.6|35155.1|35135.1|35117.9|35097.9|172
1662638700000|2022-09-08 12:05:00|35154.8|35134.8|35189.8|35169.8|35207.6|35187.6|35152.6|35132.6|275
1662639000000|2022-09-08 12:10:00|35190.1|35170.1|35112.9|35092.9|35212.6|35192.6|35090.9|35070.9|453
1662639300000|2022-09-08 12:15:00|35113.2|35093.2|34971.2|34951.2|35131.5|35111.5|34952.1|34932.1|786
1662639600000|2022-09-08 12:20:00|34966.2|34946.2|35040.7|35020.7|35040.7|35020.7|34923.7|34903.7|515
1662639900000|2022-09-08 12:25:00|35040.9|35020.9|34993.2|34973.2|35050.7|35030.7|34965.7|34945.7|253
1662640200000|2022-09-08 12:30:00|34995.7|34975.7|34923.2|34903.2|35008.2|34988.2|34898.2|34878.2|283
1662640500000|2022-09-08 12:35:00|34925.7|34905.7|34933.7|34913.7|34965.4|34945.4|34903.2|34883.2|272
1662640800000|2022-09-08 12:40:00|34936.2|34916.2|34881.2|34861.2|34948.7|34928.7|34871.2|34851.2|252
1662641100000|2022-09-08 12:45:00|34883.7|34863.7|34903.7|34883.7|34948.7|34928.7|34869|34849|245
1662641400000|2022-09-08 12:50:00|34905.9|34885.9|34926.2|34906.2|34963.1|34943.1|34896.5|34876.5|264
1662641700000|2022-09-08 12:55:00|34923.7|34903.7|34876.2|34856.2|34926.5|34906.5|34831.2|34811.2|465
1662642000000|2022-09-08 13:00:00|34874|34854|34795.9|34775.9|34895.9|34875.9|34791.2|34771.2|760
1662642300000|2022-09-08 13:05:00|34796.2|34776.2|34828.1|34808.1|34897.6|34877.6|34796.2|34776.2|392
1662642600000|2022-09-08 13:10:00|34828.4|34808.4|34713.7|34693.7|34828.4|34808.4|34711.2|34691.2|535
1662642900000|2022-09-08 13:15:00|34716.2|34696.2|34786.2|34766.2|34786.2|34766.2|34688.7|34668.7|518
1662643200000|2022-09-08 13:20:00|34783.7|34763.7|34821.8|34801.8|34826.8|34806.8|34754.6|34734.6|345
1662643500000|2022-09-08 13:25:00|34824|34804|34866.8|34846.8|34901.8|34881.8|34796.8|34776.8|471
1662643800000|2022-09-08 13:30:00|34869|34849|34822.7|34802.7|34874.9|34854.9|34787.4|34767.4|455
1662644100000|2022-09-08 13:35:00|34822.4|34802.4|34941.8|34921.8|34959.3|34939.3|34787.4|34767.4|594
1662644400000|2022-09-08 13:40:00|34944.3|34924.3|34998.4|34978.4|35004|34984|34874|34854|573
1662644700000|2022-09-08 13:45:00|34996.2|34976.2|35018.7|34998.7|35038.1|35018.1|34934.3|34914.3|453
1662645000000|2022-09-08 13:50:00|35018.1|34998.1|34943.4|34923.4|35018.1|34998.1|34935.9|34915.9|309
1662645300000|2022-09-08 13:55:00|34941.2|34921.2|34946.2|34926.2|35001.2|34981.2|34931.2|34911.2|319
1662645600000|2022-09-08 14:00:00|34949|34929|34878.7|34858.7|34953.7|34933.7|34853.7|34833.7|291
1662645900000|2022-09-08 14:05:00|34880.9|34860.9|34923.1|34903.1|34940.9|34920.9|34861.5|34841.5|250
1662646200000|2022-09-08 14:10:00|34923.4|34903.4|34893.7|34873.7|34951.2|34931.2|34873.7|34853.7|206
1662646500000|2022-09-08 14:15:00|34886.5|34866.5|34940.9|34920.9|34947.8|34927.8|34853.7|34833.7|265
1662646800000|2022-09-08 14:20:00|34941.2|34921.2|34878.7|34858.7|34971.2|34951.2|34866.2|34846.2|179
1662647100000|2022-09-08 14:25:00|34881.2|34861.2|34878.7|34858.7|34898.7|34878.7|34866.2|34846.2|252
1662647400000|2022-09-08 14:30:00|34881.2|34861.2|34886.2|34866.2|34928.7|34908.7|34848.7|34828.7|251
1662647700000|2022-09-08 14:35:00|34884|34864|34908.7|34888.7|34926.2|34906.2|34866.5|34846.5|465
1662648000000|2022-09-08 14:40:00|34910.9|34890.9|34901.8|34881.8|34926.5|34906.5|34893.7|34873.7|359
1662648300000|2022-09-08 14:45:00|34904|34884|34873.7|34853.7|34918.4|34898.4|34861.2|34841.2|397
1662648600000|2022-09-08 14:50:00|34878.1|34858.1|34886.5|34866.5|34894|34874|34834.3|34814.3|385
1662648900000|2022-09-08 14:55:00|34886.8|34866.8|34903.4|34883.4|34921.5|34901.5|34881.5|34861.5|371
1662649200000|2022-09-08 15:00:00|34898.7|34878.7|34953.1|34933.1|34973.1|34953.1|34861.2|34841.2|416
1662649500000|2022-09-08 15:05:00|34950.6|34930.6|34995|34975|35028.1|35008.1|34950.6|34930.6|367
1662649800000|2022-09-08 15:10:00|34997.5|34977.5|35123.1|35103.1|35127.2|35107.2|34997.5|34977.5|473
1662650100000|2022-09-08 15:15:00|35125.3|35105.3|35135.6|35115.6|35148.1|35128.1|35108.1|35088.1|404
1662650400000|2022-09-08 15:20:00|35137.8|35117.8|35153.1|35133.1|35163.4|35143.4|35120.6|35100.6|332
1662650700000|2022-09-08 15:25:00|35155.3|35135.3|35089|35069|35157.8|35137.8|35089|35069|303
1662651000000|2022-09-08 15:30:00|35084.6|35064.6|35203.7|35183.7|35208.7|35188.7|35074.3|35054.3|618
1662651300000|2022-09-08 15:35:00|35198.7|35178.7|35126.5|35106.5|35263.4|35243.4|35124.3|35104.3|804
1662651600000|2022-09-08 15:40:00|35126.2|35106.2|35149|35129|35155.9|35135.9|35104|35084|271
1662651900000|2022-09-08 15:45:00|35148.7|35128.7|35230.3|35210.3|35230.3|35210.3|35148.7|35128.7|448
1662652200000|2022-09-08 15:50:00|35230.6|35210.6|35213.1|35193.1|35240.6|35220.6|35195.6|35175.6|243
1662652500000|2022-09-08 15:55:00|35215.3|35195.3|35218.1|35198.1|35250.6|35230.6|35215.3|35195.3|201
1662652800000|2022-09-08 16:00:00|35220.3|35200.3|35148.1|35128.1|35250.3|35230.3|35140.6|35120.6|344
1662653100000|2022-09-08 16:05:00|35145.6|35125.6|35098.4|35078.4|35145.6|35125.6|35083.1|35063.1|441
1662653400000|2022-09-08 16:10:00|35098.1|35078.1|35095.6|35075.6|35110.3|35090.3|35050.6|35030.6|444
1662653700000|2022-09-08 16:15:00|35093.4|35073.4|35110.6|35090.6|35128.1|35108.1|35078.1|35058.1|315
1662654000000|2022-09-08 16:20:00|35112.8|35092.8|35128.1|35108.1|35135.3|35115.3|35080.3|35060.3|294
1662654300000|2022-09-08 16:25:00|35130.3|35110.3|35165.6|35145.6|35195.6|35175.6|35123.1|35103.1|315
1662654600000|2022-09-08 16:30:00|35163.1|35143.1|35158.1|35138.1|35175.6|35155.6|35150.6|35130.6|364
1662654900000|2022-09-08 16:35:00|35155.6|35135.6|35182.5|35162.5|35192.8|35172.8|35145.6|35125.6|344
1662655200000|2022-09-08 16:40:00|35180|35160|35227.5|35207.5|35240|35220|35177.8|35157.8|352
1662655500000|2022-09-08 16:45:00|35225|35205|35260|35240|35265|35245|35217.5|35197.5|352
1662655800000|2022-09-08 16:50:00|35260.3|35240.3|35280|35260|35282.5|35262.5|35247.5|35227.5|531
1662656100000|2022-09-08 16:55:00|35275.3|35255.3|35251.9|35231.9|35331.9|35311.9|35251.9|35231.9|1536
1662656400000|2022-09-08 17:00:00|35256.3|35236.3|35258.8|35238.8|35316.3|35296.3|35251.3|35231.3|689
1662656700000|2022-09-08 17:05:00|35256.3|35236.3|35266.3|35246.3|35276.3|35256.3|35241.9|35221.9|358
1662657000000|2022-09-08 17:10:00|35269.1|35249.1|35378.2|35358.2|35378.2|35358.2|35269.1|35249.1|535
1662657300000|2022-09-08 17:15:00|35380.7|35360.7|35384.8|35364.8|35400.7|35380.7|35338.2|35318.2|785
1662657600000|2022-09-08 17:20:00|35385.1|35365.1|35395.1|35375.1|35397.6|35377.6|35375.1|35355.1|232
1662657900000|2022-09-08 17:25:00|35392.6|35372.6|35363.2|35343.2|35402.6|35382.6|35363.2|35343.2|137
1662658200000|2022-09-08 17:30:00|35365.7|35345.7|35368.2|35348.2|35375.7|35355.7|35353.2|35333.2|85
1662658500000|2022-09-08 17:35:00|35366|35346|35392.9|35372.9|35413.2|35393.2|35365.7|35345.7|122
1662658800000|2022-09-08 17:40:00|35395.7|35375.7|35418.5|35398.5|35427.9|35407.9|35385.7|35365.7|289
1662659100000|2022-09-08 17:45:00|35415.4|35395.4|35420.7|35400.7|35420.7|35400.7|35393.5|35373.5|136
1662659400000|2022-09-08 17:50:00|35423.2|35403.2|35420.7|35400.7|35460.7|35440.7|35420.7|35400.7|314
1662659700000|2022-09-08 17:55:00|35422.9|35402.9|35417.6|35397.6|35423.2|35403.2|35385.7|35365.7|142
1662660000000|2022-09-08 18:00:00|35419.8|35399.8|35423.2|35403.2|35445.7|35425.7|35410.7|35390.7|289
1662660300000|2022-09-08 18:05:00|35425.7|35405.7|35416.3|35396.3|35435.7|35415.7|35413.2|35393.2|348
1662660600000|2022-09-08 18:10:00|35420.7|35400.7|35445.7|35425.7|35448.2|35428.2|35405.7|35385.7|312
1662660900000|2022-09-08 18:15:00|35443.2|35423.2|35473.2|35453.2|35503.2|35483.2|35436|35416|144
1662661200000|2022-09-08 18:20:00|35470.7|35450.7|35460.7|35440.7|35475.7|35455.7|35453.2|35433.2|57
1662661500000|2022-09-08 18:25:00|35463.2|35443.2|35472.6|35452.6|35478.2|35458.2|35452.3|35432.3|81
1662661800000|2022-09-08 18:30:00|35470.1|35450.1|35502|35482|35512|35492|35467.6|35447.6|333
1662662100000|2022-09-08 18:35:00|35499.5|35479.5|35492.3|35472.3|35501.7|35481.7|35484.8|35464.8|235
1662662400000|2022-09-08 18:40:00|35494.5|35474.5|35423.2|35403.2|35495.1|35475.1|35423.2|35403.2|246
1662662700000|2022-09-08 18:45:00|35420.7|35400.7|35410.7|35390.7|35425.7|35405.7|35393.2|35373.2|264
1662663000000|2022-09-08 18:50:00|35412.9|35392.9|35420.4|35400.4|35428.2|35408.2|35405.7|35385.7|247
1662663300000|2022-09-08 18:55:00|35420.7|35400.7|35416|35396|35423.2|35403.2|35405.7|35385.7|118
1662663600000|2022-09-08 19:00:00|35415.7|35395.7|35425.4|35405.4|35447.6|35427.6|35415.7|35395.7|174
1662663900000|2022-09-08 19:05:00|35427.9|35407.9|35425.7|35405.7|35445.4|35425.4|35415.7|35395.7|193
1662664200000|2022-09-08 19:10:00|35430.4|35410.4|35480.7|35460.7|35480.7|35460.7|35430.4|35410.4|404
1662664500000|2022-09-08 19:15:00|35485.7|35465.7|35510.1|35490.1|35562|35542|35485.7|35465.7|293
1662664800000|2022-09-08 19:20:00|35510.4|35490.4|35532.6|35512.6|35539.8|35519.8|35502.9|35482.9|57
1662665100000|2022-09-08 19:25:00|35530.1|35510.1|35512.3|35492.3|35535.1|35515.1|35507.6|35487.6|41
1662665400000|2022-09-08 19:30:00|35512.6|35492.6|35480.1|35460.1|35512.6|35492.6|35477.6|35457.6|91
1662665700000|2022-09-08 19:35:00|35477.6|35457.6|35480|35460|35482.5|35462.5|35467.6|35447.6|29
1662666000000|2022-09-08 19:40:00|35482.5|35462.5|35457.5|35437.5|35482.5|35462.5|35457.5|35437.5|62
1662666300000|2022-09-08 19:45:00|35459.7|35439.7|35475|35455|35482.5|35462.5|35459.7|35439.7|55
1662666600000|2022-09-08 19:50:00|35477.5|35457.5|35509.7|35489.7|35510|35490|35470.3|35450.3|44
1662666900000|2022-09-08 19:55:00|35507.5|35487.5|35505|35485|35509.7|35489.7|35493.4|35473.4|70
1662667200000|2022-09-08 20:00:00|35502.8|35482.8|35495|35475|35507.5|35487.5|35490|35470|47
1662667500000|2022-09-08 20:05:00|35497.2|35477.2|35495|35475|35507.5|35487.5|35495|35475|20
1662667800000|2022-09-08 20:10:00|35495.3|35475.3|35502.2|35482.2|35502.2|35482.2|35492.5|35472.5|18
1662668100000|2022-09-08 20:15:00|35500|35480|35510|35490|35515|35495|35500|35480|31
1662668400000|2022-09-08 20:20:00|35512.2|35492.2|35509.7|35489.7|35512.5|35492.5|35509.7|35489.7|9
1662668700000|2022-09-08 20:25:00|35509.4|35489.4|35537.5|35517.5|35542.5|35522.5|35500|35480|66
1662669000000|2022-09-08 20:30:00|35537.2|35517.2|35537.5|35517.5|35537.5|35517.5|35530|35510|37
1662669300000|2022-09-08 20:35:00|35535.3|35515.3|35527.5|35507.5|35537.5|35517.5|35527.5|35507.5|11
1662669600000|2022-09-08 20:40:00|35525|35505|35520|35500|35532.5|35512.5|35520|35500|19
1662669900000|2022-09-08 20:45:00|35522.2|35502.2|35525|35505|35537.5|35517.5|35522.2|35502.2|23
1662670200000|2022-09-08 20:50:00|35522.8|35502.8|35567.5|35547.5|35570|35550|35522.8|35502.8|72
1662670500000|2022-09-08 20:55:00|35569.7|35549.7|35545|35525|35569.7|35549.7|35545|35525|40
1662674400000|2022-09-08 22:00:00|35511.7|35491.7|35549.1|35529.1|35561.3|35541.3|35511.7|35491.7|106
1662674700000|2022-09-08 22:05:00|35546.6|35526.6|35546|35526|35546.6|35526.6|35536.3|35516.3|52
1662675000000|2022-09-08 22:10:00|35546.3|35526.3|35551.6|35531.6|35551.6|35531.6|35546.3|35526.3|17
1662675300000|2022-09-08 22:15:00|35551.3|35531.3|35556.3|35536.3|35561|35541|35548.8|35528.8|20
1662675600000|2022-09-08 22:20:00|35554.1|35534.1|35576.6|35556.6|35578.8|35558.8|35553.8|35533.8|35
1662675900000|2022-09-08 22:25:00|35576.3|35556.3|35561.3|35541.3|35576.3|35556.3|35558.8|35538.8|4
1662676200000|2022-09-08 22:30:00|35559.1|35539.1|35561.3|35541.3|35561.3|35541.3|35556.3|35536.3|6
1662676500000|2022-09-08 22:35:00|35559.1|35539.1|35561.3|35541.3|35563.8|35543.8|35558.8|35538.8|7
1662676800000|2022-09-08 22:40:00|35563.8|35543.8|35554.1|35534.1|35563.8|35543.8|35554.1|35534.1|12
1662677100000|2022-09-08 22:45:00|35558.5|35538.5|35573.8|35553.8|35573.8|35553.8|35558.5|35538.5|12
1662677400000|2022-09-08 22:50:00|35575.9|35555.9|35578.7|35558.7|35583.8|35563.8|35573.7|35553.7|23
1662677700000|2022-09-08 22:55:00|||||||||7
1662678000000|2022-09-08 23:00:00|35579|35559|35598.7|35578.7|35598.7|35578.7|35579|35559|36
1662678300000|2022-09-08 23:05:00|35598.4|35578.4|35608.7|35588.7|35621.2|35601.2|35591.2|35571.2|89
1662678600000|2022-09-08 23:10:00|35606.2|35586.2|35608.7|35588.7|35608.7|35588.7|35603.7|35583.7|27
1662678900000|2022-09-08 23:15:00|35606.2|35586.2|35608.7|35588.7|35608.7|35588.7|35603.7|35583.7|12
1662679200000|2022-09-08 23:20:00|35613.1|35593.1|35629|35609|35643.4|35623.4|35613.1|35593.1|50
1662679500000|2022-09-08 23:25:00|35629.3|35609.3|35601.2|35581.2|35629.3|35609.3|35596.5|35576.5|55
1662679800000|2022-09-08 23:30:00|35599|35579|35566.2|35546.2|35603.7|35583.7|35563.7|35543.7|100
1662680100000|2022-09-08 23:35:00|35568.4|35548.4|35558.7|35538.7|35571.2|35551.2|35558.7|35538.7|34
1662680400000|2022-09-08 23:40:00|35556.2|35536.2|35538.7|35518.7|35556.2|35536.2|35538.7|35518.7|59
1662680700000|2022-09-08 23:45:00|35538.4|35518.4|35526.2|35506.2|35543.7|35523.7|35526.2|35506.2|60
1662681000000|2022-09-08 23:50:00|35526.5|35506.5|35533.7|35513.7|35538.7|35518.7|35523.7|35503.7|34
1662681300000|2022-09-08 23:55:00|35534.3|35514.3|35533.7|35513.7|35538.7|35518.7|35533.1|35513.1|45
1662681600000|2022-09-09 00:00:00|35533.1|35513.1|35516.2|35496.2|35533.1|35513.1|35478.7|35458.7|344
1662681900000|2022-09-09 00:05:00|35514|35494|35526.2|35506.2|35528.7|35508.7|35508.7|35488.7|63
1662682200000|2022-09-09 00:10:00|35524|35504|35543.4|35523.4|35559.1|35539.1|35523.7|35503.7|163
1662682500000|2022-09-09 00:15:00|35541.2|35521.2|35553.7|35533.7|35560.9|35540.9|35528.7|35508.7|134
1662682800000|2022-09-09 00:20:00|35556.2|35536.2|35631.2|35611.2|35693.7|35673.7|35543.7|35523.7|362
1662683100000|2022-09-09 00:25:00|35633.4|35613.4|35682.5|35662.5|35683.4|35663.4|35631.2|35611.2|130
1662683400000|2022-09-09 00:30:00|35680|35660|35675|35655|35685|35665|35662.5|35642.5|90
1662683700000|2022-09-09 00:35:00|35675.3|35655.3|35695|35675|35697.5|35677.5|35675.3|35655.3|69
1662684000000|2022-09-09 00:40:00|35692.5|35672.5|35680.3|35660.3|35697.5|35677.5|35672.5|35652.5|99
1662684300000|2022-09-09 00:45:00|35680|35660|35715|35695|35722.5|35702.5|35680|35660|141
1662684600000|2022-09-09 00:50:00|35715.6|35695.6|35722.5|35702.5|35727.5|35707.5|35712.5|35692.5|128
1662684900000|2022-09-09 00:55:00|35717.8|35697.8|35702.5|35682.5|35720|35700|35692.5|35672.5|97
1662685200000|2022-09-09 01:00:00|35700.3|35680.3|35675|35655|35726.9|35706.9|35662.5|35642.5|854
1662685500000|2022-09-09 01:05:00|35677.5|35657.5|35727.5|35707.5|35766.8|35746.8|35677.5|35657.5|668
1662685800000|2022-09-09 01:10:00|35730|35710|35720|35700|35757.1|35737.1|35717.5|35697.5|425
1662686100000|2022-09-09 01:15:00|35722.1|35702.1|35774.9|35754.9|35791.8|35771.8|35722.1|35702.1|431
1662686400000|2022-09-09 01:20:00|35772.8|35752.8|35786.8|35766.8|35811.8|35791.8|35767.1|35747.1|379
1662686700000|2022-09-09 01:25:00|35789.3|35769.3|35764.6|35744.6|35789.3|35769.3|35739.3|35719.3|248
1662687000000|2022-09-09 01:30:00|35771.8|35751.8|35709.3|35689.3|35779.6|35759.6|35706.8|35686.8|178
1662687300000|2022-09-09 01:35:00|35707.1|35687.1|35836.8|35816.8|35866.5|35846.5|35706.8|35686.8|315
1662687600000|2022-09-09 01:40:00|35834.6|35814.6|35894|35874|35894|35874|35831.8|35811.8|336
1662687900000|2022-09-09 01:45:00|35896.8|35876.8|35826.8|35806.8|35924.3|35904.3|35819.6|35799.6|347
1662688200000|2022-09-09 01:50:00|35829|35809|35884.9|35864.9|35932.4|35912.4|35829|35809|192
1662688500000|2022-09-09 01:55:00|35887.1|35867.1|35946.8|35926.8|35993.7|35973.7|35887.1|35867.1|387
1662688800000|2022-09-09 02:00:00|35947.1|35927.1|35952.1|35932.1|35992.4|35972.4|35946.8|35926.8|210
1662689100000|2022-09-09 02:05:00|35949.9|35929.9|35954.6|35934.6|35959.9|35939.9|35927.1|35907.1|214
1662689400000|2022-09-09 02:10:00|35957.1|35937.1|35959.6|35939.6|35992.4|35972.4|35949.6|35929.6|253
1662689700000|2022-09-09 02:15:00|35952.4|35932.4|35934.6|35914.6|35959.3|35939.3|35934.6|35914.6|150
1662690000000|2022-09-09 02:20:00|35937.1|35917.1|35952.1|35932.1|35964.3|35944.3|35937.1|35917.1|94
1662690300000|2022-09-09 02:25:00|35949.9|35929.9|35952.1|35932.1|35961.8|35941.8|35947.1|35927.1|61
1662690600000|2022-09-09 02:30:00|35954.6|35934.6|35999.9|35979.9|36034.3|36014.3|35954.6|35934.6|334
1662690900000|2022-09-09 02:35:00|36002.4|35982.4|35973.3|35953.3|36023|36003|35960.5|35940.5|220
1662691200000|2022-09-09 02:40:00|35975.5|35955.5|35985.2|35965.2|35992.7|35972.7|35963|35943|145
1662691500000|2022-09-09 02:45:00|35985.5|35965.5|35985.2|35965.2|36012.4|35992.4|35965.5|35945.5|159
1662691800000|2022-09-09 02:50:00|35985.5|35965.5|36015.5|35995.5|36027.7|36007.7|35985.5|35965.5|131
1662692100000|2022-09-09 02:55:00|36013|35993|36047.4|36027.4|36057.7|36037.7|36010.5|35990.5|161
1662692400000|2022-09-09 03:00:00|36049.6|36029.6|36007.7|35987.7|36062.4|36042.4|36000.2|35980.2|139
1662692700000|2022-09-09 03:05:00|36009.9|35989.9|35945.5|35925.5|36012.4|35992.4|35945.5|35925.5|224
1662693000000|2022-09-09 03:10:00|35945.2|35925.2|35997.7|35977.7|36010.2|35990.2|35945.2|35925.2|181
1662693300000|2022-09-09 03:15:00|35995.2|35975.2|35972.7|35952.7|36005.2|35985.2|35968|35948|100
1662693600000|2022-09-09 03:20:00|35972.1|35952.1|35977.7|35957.7|36007.7|35987.7|35962.7|35942.7|172
1662693900000|2022-09-09 03:25:00|35980.2|35960.2|36007.7|35987.7|36040.2|36020.2|35980.2|35960.2|174
1662694200000|2022-09-09 03:30:00|36009.9|35989.9|35922.4|35902.4|36010.2|35990.2|35917.7|35897.7|142
1662694500000|2022-09-09 03:35:00|35922.7|35902.7|35965.2|35945.2|35965.2|35945.2|35920.2|35900.2|88
1662694800000|2022-09-09 03:40:00|35964.9|35944.9|35987.4|35967.4|35987.4|35967.4|35962.7|35942.7|60
1662695100000|2022-09-09 03:45:00|35984.9|35964.9|35977.7|35957.7|35987.4|35967.4|35963.3|35943.3|50
1662695400000|2022-09-09 03:50:00|35980.2|35960.2|36007.7|35987.7|36007.7|35987.7|35972.7|35952.7|46
1662695700000|2022-09-09 03:55:00|36009.9|35989.9|36010.2|35990.2|36017.4|35997.4|36002.7|35982.7|35
1662696000000|2022-09-09 04:00:00|36007.7|35987.7|35990.2|35970.2|36010.2|35990.2|35965.2|35945.2|108
1662696300000|2022-09-09 04:05:00|35985.2|35965.2|36022.6|36002.6|36062.3|36042.3|35980.2|35960.2|111
1662696600000|2022-09-09 04:10:00|36020.5|36000.5|36082.3|36062.3|36099.8|36079.8|36020.5|36000.5|208
1662696900000|2022-09-09 04:15:00|36080.1|36060.1|36059.8|36039.8|36089.5|36069.5|36059.8|36039.8|39
1662697200000|2022-09-09 04:20:00|36059.5|36039.5|36054.2|36034.2|36062.3|36042.3|36037.3|36017.3|51
1662697500000|2022-09-09 04:25:00|36056.7|36036.7|36081.7|36061.7|36081.7|36061.7|36051.7|36031.7|35
1662697800000|2022-09-09 04:30:00|36084.2|36064.2|36052|36032|36084.2|36064.2|36051.7|36031.7|77
1662698100000|2022-09-09 04:35:00|36054.2|36034.2|36094.2|36074.2|36096.4|36076.4|36053.9|36033.9|82
1662698400000|2022-09-09 04:40:00|36091.7|36071.7|36099.2|36079.2|36103.6|36083.6|36082|36062|51
1662698700000|2022-09-09 04:45:00|36101.4|36081.4|36107|36087|36117|36097|36097|36077|67
1662699000000|2022-09-09 04:50:00|36106.7|36086.7|36054.8|36034.8|36112|36092|36054.8|36034.8|78
1662699300000|2022-09-09 04:55:00|36052.6|36032.6|36052|36032|36072|36052|36049.8|36029.8|53
1662699600000|2022-09-09 05:00:00|36057.6|36037.6|36074.2|36054.2|36076.7|36056.7|36054.8|36034.8|83
1662699900000|2022-09-09 05:05:00|36071.7|36051.7|36079.5|36059.5|36082.3|36062.3|36064.5|36044.5|88
1662700200000|2022-09-09 05:10:00|36079.8|36059.8|36077.3|36057.3|36082.3|36062.3|36067.3|36047.3|41
1662700500000|2022-09-09 05:15:00|36079.8|36059.8|36079.8|36059.8|36086.7|36066.7|36067.3|36047.3|28
1662700800000|2022-09-09 05:20:00|36077.3|36057.3|36027.3|36007.3|36077.3|36057.3|36027.3|36007.3|47
1662701100000|2022-09-09 05:25:00|36024.8|36004.8|36034.8|36014.8|36037.3|36017.3|36017.3|35997.3|41
1662701400000|2022-09-09 05:30:00|36034.5|36014.5|35997.6|35977.6|36057.3|36037.3|35970.1|35950.1|294
1662701700000|2022-09-09 05:35:00|36002|35982|36027.6|36007.6|36037.6|36017.6|35979.8|35959.8|202
1662702000000|2022-09-09 05:40:00|36029.8|36009.8|36035.1|36015.1|36052|36032|36022.6|36002.6|221
1662702300000|2022-09-09 05:45:00|36037.6|36017.6|35995.1|35975.1|36044.5|36024.5|35985.1|35965.1|143
1662702600000|2022-09-09 05:50:00|35994.8|35974.8|35995.4|35975.4|36017.6|35997.6|35990.1|35970.1|58
1662702900000|2022-09-09 05:55:00|35995.1|35975.1|35980.1|35960.1|36010.4|35990.4|35972.9|35952.9|135
1662703200000|2022-09-09 06:00:00|35977.9|35957.9|35930.1|35910.1|35977.9|35957.9|35922.6|35902.6|346
1662703500000|2022-09-09 06:05:00|35932.6|35912.6|35940.7|35920.7|35948.2|35928.2|35925.1|35905.1|288
1662703800000|2022-09-09 06:10:00|35938.2|35918.2|35955.7|35935.7|35970.4|35950.4|35938.2|35918.2|139
1662704100000|2022-09-09 06:15:00|35953.5|35933.5|35988.2|35968.2|35988.2|35968.2|35953.2|35933.2|231
1662704400000|2022-09-09 06:20:00|35992.6|35972.6|36025.1|36005.1|36030.1|36010.1|35990.4|35970.4|148
1662704700000|2022-09-09 06:25:00|36024.8|36004.8|36017.6|35997.6|36039.8|36019.8|36010.1|35990.1|243
1662705000000|2022-09-09 06:30:00|36019.8|35999.8|35982.6|35962.6|36057.6|36037.6|35977.6|35957.6|212
1662705300000|2022-09-09 06:35:00|35980.1|35960.1|36062.9|36042.9|36062.9|36042.9|35972.6|35952.6|185
1662705600000|2022-09-09 06:40:00|36065.4|36045.4|36050.1|36030.1|36080.4|36060.4|36040.1|36020.1|259
1662705900000|2022-09-09 06:45:00|36052.2|36032.2|36067.9|36047.9|36077.9|36057.9|36030.1|36010.1|205
1662706200000|2022-09-09 06:50:00|36070.4|36050.4|36057.5|36037.5|36077.6|36057.6|36040.1|36020.1|278
1662706500000|2022-09-09 06:55:00|36057.9|36037.9|36075|36055|36077.5|36057.5|36050|36030|302
1662706800000|2022-09-09 07:00:00|36072.5|36052.5|36030.4|36010.4|36094.7|36074.7|36010.4|35990.4|360
1662707100000|2022-09-09 07:05:00|36027.5|36007.5|36049.1|36029.1|36133.8|36113.8|36027.5|36007.5|373
1662707400000|2022-09-09 07:10:00|36051.6|36031.6|36114.1|36094.1|36141.6|36121.6|36049.1|36029.1|264
1662707700000|2022-09-09 07:15:00|36111.6|36091.6|36069.1|36049.1|36121|36101|36061.6|36041.6|248
1662708000000|2022-09-09 07:20:00|36066.9|36046.9|36071.6|36051.6|36078.8|36058.8|36034.1|36014.1|153
1662708300000|2022-09-09 07:25:00|36074.1|36054.1|36131.6|36111.6|36141.6|36121.6|36074.1|36054.1|233
1662708600000|2022-09-09 07:30:00|36126.6|36106.6|36051.6|36031.6|36129.1|36109.1|36049.4|36029.4|156
1662708900000|2022-09-09 07:35:00|36054.1|36034.1|36066.6|36046.6|36089.1|36069.1|36036.3|36016.3|202
1662709200000|2022-09-09 07:40:00|36068.8|36048.8|36089.1|36069.1|36104.1|36084.1|36061.3|36041.3|174
1662709500000|2022-09-09 07:45:00|36091.3|36071.3|36124.1|36104.1|36141.6|36121.6|36091.3|36071.3|117
1662709800000|2022-09-09 07:50:00|36121.6|36101.6|36128.8|36108.8|36140.6|36120.6|36104.1|36084.1|109
1662710100000|2022-09-09 07:55:00|36126.6|36106.6|36221.6|36201.6|36229.1|36209.1|36121.6|36101.6|372
1662710400000|2022-09-09 08:00:00|36219.1|36199.1|36227.2|36207.2|36227.2|36207.2|36162.2|36142.2|295
1662710700000|2022-09-09 08:05:00|36231.6|36211.6|36237.2|36217.2|36247.2|36227.2|36214.4|36194.4|168
1662711000000|2022-09-09 08:10:00|36234.7|36214.7|36212.5|36192.5|36241.6|36221.6|36195.3|36175.3|163
1662711300000|2022-09-09 08:15:00|36210.3|36190.3|36257.8|36237.8|36265|36245|36200.3|36180.3|160
1662711600000|2022-09-09 08:20:00|36258.1|36238.1|36255.3|36235.3|36285.3|36265.3|36247.8|36227.8|309
1662711900000|2022-09-09 08:25:00|36257.8|36237.8|36252.8|36232.8|36285.3|36265.3|36242.8|36222.8|155
1662712200000|2022-09-09 08:30:00|36255.3|36235.3|36233.1|36213.1|36272.5|36252.5|36227.8|36207.8|162
1662712500000|2022-09-09 08:35:00|36230.9|36210.9|36227.8|36207.8|36250.3|36230.3|36202.8|36182.8|122
1662712800000|2022-09-09 08:40:00|36225.6|36205.6|36210.6|36190.6|36252.8|36232.8|36203.1|36183.1|117
1662713100000|2022-09-09 08:45:00|36210.3|36190.3|36205.3|36185.3|36227.8|36207.8|36193.4|36173.4|89
1662713400000|2022-09-09 08:50:00|36202.8|36182.8|36182.8|36162.8|36207.8|36187.8|36153.4|36133.4|147
1662713700000|2022-09-09 08:55:00|36185|36165|36175.3|36155.3|36190|36170|36145.3|36125.3|113
1662714000000|2022-09-09 09:00:00|36172.8|36152.8|36175.3|36155.3|36192.8|36172.8|36170.3|36150.3|125
1662714300000|2022-09-09 09:05:00|36177.5|36157.5|36115.3|36095.3|36180.3|36160.3|36112.8|36092.8|141
1662714600000|2022-09-09 09:10:00|36117.8|36097.8|36107.8|36087.8|36120.3|36100.3|36092.8|36072.8|121
1662714900000|2022-09-09 09:15:00|36105.6|36085.6|36100.3|36080.3|36117.5|36097.5|36097.8|36077.8|77
1662715200000|2022-09-09 09:20:00|36100|36080|36087.8|36067.8|36102.8|36082.8|36067.8|36047.8|117
1662715500000|2022-09-09 09:25:00|36083.1|36063.1|36042.5|36022.5|36083.1|36063.1|36038.1|36018.1|133
1662715800000|2022-09-09 09:30:00|36042.8|36022.8|36035.3|36015.3|36076.8|36056.8|36030.3|36010.3|83
1662716100000|2022-09-09 09:35:00|36035|36015|36047.8|36027.8|36062.8|36042.8|36017.8|35997.8|77
1662716400000|2022-09-09 09:40:00|36045.3|36025.3|36034.9|36014.9|36047.8|36027.8|36015.3|35995.3|50
1662716700000|2022-09-09 09:45:00|36035.3|36015.3|36070.3|36050.3|36072.8|36052.8|36035.3|36015.3|64
1662717000000|2022-09-09 09:50:00|36070.6|36050.6|36082.8|36062.8|36092.8|36072.8|36070.3|36050.3|97
1662717300000|2022-09-09 09:55:00|36080.6|36060.6|36085.3|36065.3|36095.3|36075.3|36077.8|36057.8|74
1662717600000|2022-09-09 10:00:00|36085.6|36065.6|36092.7|36072.7|36120.2|36100.2|36085.3|36065.3|120
1662717900000|2022-09-09 10:05:00|36087.7|36067.7|36050.2|36030.2|36102.7|36082.7|36040.6|36020.6|102
1662718200000|2022-09-09 10:10:00|36048.1|36028.1|36062.7|36042.7|36065.6|36045.6|36035.2|36015.2|73
1662718500000|2022-09-09 10:15:00|36065.2|36045.2|36002.7|35982.7|36067.7|36047.7|35977.7|35957.7|137
1662718800000|2022-09-09 10:20:00|36000.6|35980.6|36015.2|35995.2|36025.2|36005.2|35990.2|35970.2|69
1662719100000|2022-09-09 10:25:00|36017.7|35997.7|36022.7|36002.7|36040.2|36020.2|36005.2|35985.2|84
1662719400000|2022-09-09 10:30:00|36020.5|36000.5|36027.7|36007.7|36032.7|36012.7|36015.2|35995.2|73
1662719700000|2022-09-09 10:35:00|36029.9|36009.9|36092.7|36072.7|36092.7|36072.7|36027.7|36007.7|71
1662720000000|2022-09-09 10:40:00|36095.2|36075.2|36015.2|35995.2|36104.9|36084.9|36010.5|35990.5|117
1662720300000|2022-09-09 10:45:00|36013|35993|36030.2|36010.2|36044.9|36024.9|36010.2|35990.2|290
1662720600000|2022-09-09 10:50:00|36032.4|36012.4|36040.2|36020.2|36047.4|36027.4|36017.7|35997.7|135
1662720900000|2022-09-09 10:55:00|36042.4|36022.4|36025.2|36005.2|36047.1|36027.1|36007.4|35987.4|65
1662721200000|2022-09-09 11:00:00|36023|36003|35965.5|35945.5|36034.9|36014.9|35957.7|35937.7|178
1662721500000|2022-09-09 11:05:00|35965.2|35945.2|35976.8|35956.8|35977.1|35957.1|35948|35928|149
1662721800000|2022-09-09 11:10:00|35974.6|35954.6|35966.8|35946.8|35974.9|35954.9|35912.4|35892.4|281
1662722100000|2022-09-09 11:15:00|35969.3|35949.3|35958.9|35938.9|35971.4|35951.4|35929.3|35909.3|150
1662722400000|2022-09-09 11:20:00|35961.4|35941.4|36013.9|35993.9|36023.6|36003.6|35943.9|35923.9|214
1662722700000|2022-09-09 11:25:00|36011.4|35991.4|35973.9|35953.9|36016.4|35996.4|35958.9|35938.9|236
1662723000000|2022-09-09 11:30:00|35971.4|35951.4|35899.6|35879.6|35993.9|35973.9|35899.6|35879.6|314
1662723300000|2022-09-09 11:35:00|35902.1|35882.1|35892.1|35872.1|35931.7|35911.7|35884.6|35864.6|310
1662723600000|2022-09-09 11:40:00|35889.9|35869.9|35877.1|35857.1|35902.1|35882.1|35849.6|35829.6|328
1662723900000|2022-09-09 11:45:00|35882.1|35862.1|35877.1|35857.1|35907.1|35887.1|35857.1|35837.1|209
1662724200000|2022-09-09 11:50:00|35879.2|35859.2|35844.9|35824.9|35906.4|35886.4|35832.4|35812.4|322
1662724500000|2022-09-09 11:55:00|35842.7|35822.7|35850.8|35830.8|35853.3|35833.3|35817.7|35797.7|280
1662724800000|2022-09-09 12:00:00|35848.6|35828.6|35761.4|35741.4|35853.3|35833.3|35753.9|35733.9|474
1662725100000|2022-09-09 12:05:00|35759.3|35739.3|35736.4|35716.4|35791.4|35771.4|35728.9|35708.9|376
1662725400000|2022-09-09 12:10:00|35733.9|35713.9|35816.1|35796.1|35836.4|35816.4|35733.9|35713.9|463
1662725700000|2022-09-09 12:15:00|35816.4|35796.4|35771.8|35751.8|35826.1|35806.1|35753.9|35733.9|345
1662726000000|2022-09-09 12:20:00|35768.9|35748.9|35788.9|35768.9|35804.3|35784.3|35743.9|35723.9|195
1662726300000|2022-09-09 12:25:00|35791.4|35771.4|35751.4|35731.4|35791.4|35771.4|35741.4|35721.4|150
1662726600000|2022-09-09 12:30:00|35748.9|35728.9|35795.8|35775.8|35835.8|35815.8|35739.9|35719.9|233
1662726900000|2022-09-09 12:35:00|35798.3|35778.3|35833.3|35813.3|35853|35833|35793.3|35773.3|243
1662727200000|2022-09-09 12:40:00|35838.3|35818.3|35870.8|35850.8|35873.3|35853.3|35823.3|35803.3|536
1662727500000|2022-09-09 12:45:00|35873|35853|35823.3|35803.3|35878.3|35858.3|35813.3|35793.3|292
1662727800000|2022-09-09 12:50:00|35825.5|35805.5|35783.3|35763.3|35848.3|35828.3|35778.6|35758.6|370
1662728100000|2022-09-09 12:55:00|35778.3|35758.3|35820.5|35800.5|35828.3|35808.3|35778.3|35758.3|268
1662728400000|2022-09-09 13:00:00|35818.3|35798.3|35630.8|35610.8|35830.8|35810.8|35620.8|35600.8|572
1662728700000|2022-09-09 13:05:00|35628.3|35608.3|35601.4|35581.4|35640.8|35620.8|35553.9|35533.9|473
1662729000000|2022-09-09 13:10:00|35599.2|35579.2|35525.8|35505.8|35601.4|35581.4|35461.1|35441.1|676
1662729300000|2022-09-09 13:15:00|35510.8|35490.8|35540.8|35520.8|35580.8|35560.8|35493.3|35473.3|506
1662729600000|2022-09-09 13:20:00|35543|35523|35411.1|35391.1|35560.8|35540.8|35405.8|35385.8|474
1662729900000|2022-09-09 13:25:00|35408.6|35388.6|35455.4|35435.4|35458.3|35438.3|35368.6|35348.6|447
1662730200000|2022-09-09 13:30:00|35455.8|35435.8|35538.3|35518.3|35543.3|35523.3|35441.1|35421.1|602
1662730500000|2022-09-09 13:35:00|35540.4|35520.4|35522.6|35502.6|35540.4|35520.4|35495.8|35475.8|283
1662730800000|2022-09-09 13:40:00|35524.8|35504.8|35548.3|35528.3|35578.3|35558.3|35524.8|35504.8|605
1662731100000|2022-09-09 13:45:00|35550.8|35530.8|35553.3|35533.3|35640.8|35620.8|35533.3|35513.3|753
1662731400000|2022-09-09 13:50:00|35556.1|35536.1|35514.2|35494.2|35563.9|35543.9|35511.4|35491.4|347
1662731700000|2022-09-09 13:55:00|35521.1|35501.1|35521.4|35501.4|35543.9|35523.9|35488.9|35468.9|236
1662732000000|2022-09-09 14:00:00|35518.9|35498.9|35593.2|35573.2|35630.7|35610.7|35508.9|35488.9|403
1662732300000|2022-09-09 14:05:00|35591.1|35571.1|35655.7|35635.7|35690.7|35670.7|35573.9|35553.9|364
1662732600000|2022-09-09 14:10:00|35655.4|35635.4|35520.7|35500.7|35655.4|35635.4|35505.7|35485.7|364
1662732900000|2022-09-09 14:15:00|35515.7|35495.7|35498.9|35478.9|35558.2|35538.2|35488.2|35468.2|446
1662733200000|2022-09-09 14:20:00|35496.4|35476.4|35536.4|35516.4|35536.4|35516.4|35472|35452|268
1662733500000|2022-09-09 14:25:00|35534.2|35514.2|35526.4|35506.4|35536.4|35516.4|35478.9|35458.9|236
1662733800000|2022-09-09 14:30:00|35528.9|35508.9|35503.9|35483.9|35546|35526|35499.2|35479.2|270
1662734100000|2022-09-09 14:35:00|35506|35486|35402.3|35382.3|35513.9|35493.9|35389.5|35369.5|434
1662734400000|2022-09-09 14:40:00|35399.8|35379.8|35489.5|35469.5|35504.5|35484.5|35387.3|35367.3|426
1662734700000|2022-09-09 14:45:00|35487|35467|35432.3|35412.3|35489.2|35469.2|35429.8|35409.8|290
1662735000000|2022-09-09 14:50:00|35434.5|35414.5|35437|35417|35444.2|35424.2|35397|35377|230
1662735300000|2022-09-09 14:55:00|35437.3|35417.3|35458.9|35438.9|35461.7|35441.7|35414.5|35394.5|221
1662735600000|2022-09-09 15:00:00|35461.4|35441.4|35437|35417|35461.4|35441.4|35398.9|35378.9|250
1662735900000|2022-09-09 15:05:00|35437.3|35417.3|35429.5|35409.5|35444.5|35424.5|35418|35398|177
1662736200000|2022-09-09 15:10:00|35432|35412|35493.8|35473.8|35501.3|35481.3|35427|35407|278
1662736500000|2022-09-09 15:15:00|35496.3|35476.3|35517|35497|35524.2|35504.2|35483.8|35463.8|313
1662736800000|2022-09-09 15:20:00|35516.7|35496.7|35507.3|35487.3|35542.3|35522.3|35487|35467|264
1662737100000|2022-09-09 15:25:00|35509.2|35489.2|35492|35472|35509.5|35489.5|35487|35467|480
1662737400000|2022-09-09 15:30:00|35494.5|35474.5|35482|35462|35494.8|35474.8|35449.5|35429.5|299
1662737700000|2022-09-09 15:35:00|35482.3|35462.3|35576.3|35556.3|35578.8|35558.8|35482|35462|191
1662738000000|2022-09-09 15:40:00|35578.5|35558.5|35553.8|35533.8|35581|35561|35541.3|35521.3|300
1662738300000|2022-09-09 15:45:00|35551.3|35531.3|35543.8|35523.8|35551.3|35531.3|35521.3|35501.3|465
1662738600000|2022-09-09 15:50:00|35546.3|35526.3|35563.8|35543.8|35583.8|35563.8|35541.3|35521.3|351
1662738900000|2022-09-09 15:55:00|35556.3|35536.3|35566|35546|35576.3|35556.3|35538.8|35518.8|227
1662739200000|2022-09-09 16:00:00|35565.7|35545.7|35533.2|35513.2|35578.2|35558.2|35518.2|35498.2|387
1662739500000|2022-09-09 16:05:00|35538.2|35518.2|35570.7|35550.7|35577.5|35557.5|35538.2|35518.2|302
1662739800000|2022-09-09 16:10:00|35568.2|35548.2|35550|35530|35573.2|35553.2|35547.5|35527.5|257
1662740100000|2022-09-09 16:15:00|35552.2|35532.2|35559.7|35539.7|35596.9|35576.9|35532.5|35512.5|404
1662740400000|2022-09-09 16:20:00|35562.2|35542.2|35582.5|35562.5|35582.5|35562.5|35535.3|35515.3|162
1662740700000|2022-09-09 16:25:00|35584.7|35564.7|35585|35565|35597.8|35577.8|35563.2|35543.2|142
1662741000000|2022-09-09 16:30:00|35587.2|35567.2|35598.2|35578.2|35618.2|35598.2|35575.7|35555.7|230
1662741300000|2022-09-09 16:35:00|35596|35576|35573.2|35553.2|35602.8|35582.8|35570.7|35550.7|157
1662741600000|2022-09-09 16:40:00|35575.7|35555.7|35583.2|35563.2|35608.2|35588.2|35573.2|35553.2|200
1662741900000|2022-09-09 16:45:00|35588.2|35568.2|35618.2|35598.2|35618.2|35598.2|35583.2|35563.2|142
1662742200000|2022-09-09 16:50:00|35616|35596|35620.3|35600.3|35620.7|35600.7|35603.2|35583.2|154
1662742500000|2022-09-09 16:55:00|35618.2|35598.2|35689.1|35669.1|35689.4|35669.4|35618.2|35598.2|1013
1662742800000|2022-09-09 17:00:00|35684.4|35664.4|35624.4|35604.4|35684.4|35664.4|35607.3|35587.3|413
1662743100000|2022-09-09 17:05:00|35624.1|35604.1|35579.8|35559.8|35631.6|35611.6|35579.4|35559.4|136
1662743400000|2022-09-09 17:10:00|35584.4|35564.4|35584.4|35564.4|35596.6|35576.6|35569.8|35549.8|231
1662743700000|2022-09-09 17:15:00|35579.4|35559.4|35567.3|35547.3|35594.4|35574.4|35559.4|35539.4|124
1662744000000|2022-09-09 17:20:00|35569.4|35549.4|35539.4|35519.4|35569.4|35549.4|35534.7|35514.7|179
1662744300000|2022-09-09 17:25:00|35539.7|35519.7|35541.9|35521.9|35549.4|35529.4|35529.4|35509.4|181
1662744600000|2022-09-09 17:30:00|35544.1|35524.1|35554.4|35534.4|35563.8|35543.8|35539.4|35519.4|150
1662744900000|2022-09-09 17:35:00|35551.9|35531.9|35581.9|35561.9|35584.4|35564.4|35551.9|35531.9|62
1662745200000|2022-09-09 17:40:00|35579.4|35559.4|35559.7|35539.7|35581.9|35561.9|35559.7|35539.7|28
1662745500000|2022-09-09 17:45:00|35559.4|35539.4|35556.9|35536.9|35559.4|35539.4|35546.9|35526.9|149
1662745800000|2022-09-09 17:50:00|35557.2|35537.2|35536.9|35516.9|35562.2|35542.2|35534.7|35514.7|57
1662746100000|2022-09-09 17:55:00|35534.4|35514.4|35581.6|35561.6|35584.4|35564.4|35534.4|35514.4|66
1662746400000|2022-09-09 18:00:00|35579.4|35559.4|35547.2|35527.2|35584.4|35564.4|35547.2|35527.2|32
1662746700000|2022-09-09 18:05:00|35544.4|35524.4|35549.4|35529.4|35554.4|35534.4|35529.4|35509.4|198
1662747000000|2022-09-09 18:10:00|35551.9|35531.9|35579.4|35559.4|35579.4|35559.4|35531.6|35511.6|74
1662747300000|2022-09-09 18:15:00|35577.2|35557.2|35556.9|35536.9|35577.2|35557.2|35556.9|35536.9|35
1662747600000|2022-09-09 18:20:00|35552.2|35532.2|35561.6|35541.6|35564.4|35544.4|35544.4|35524.4|178
1662747900000|2022-09-09 18:25:00|35559.4|35539.4|35574.4|35554.4|35576.9|35556.9|35546.9|35526.9|27
1662748200000|2022-09-09 18:30:00|35572.2|35552.2|35559.4|35539.4|35572.2|35552.2|35551.9|35531.9|24
1662748500000|2022-09-09 18:35:00|35556.9|35536.9|35559.7|35539.7|35564.4|35544.4|35554.4|35534.4|25
1662748800000|2022-09-09 18:40:00|35564.4|35544.4|35541.9|35521.9|35569.4|35549.4|35541.9|35521.9|60
1662749100000|2022-09-09 18:45:00|35539.7|35519.7|35527.2|35507.2|35544.4|35524.4|35521.9|35501.9|47
1662749400000|2022-09-09 18:50:00|35529.4|35509.4|35539.4|35519.4|35539.4|35519.4|35514.4|35494.4|47
1662749700000|2022-09-09 18:55:00|35541.6|35521.6|35551.9|35531.9|35551.9|35531.9|35524.7|35504.7|178
1662750000000|2022-09-09 19:00:00|35549.4|35529.4|35561.9|35541.9|35569.4|35549.4|35546.9|35526.9|29
1662750300000|2022-09-09 19:05:00|35559.4|35539.4|35541.9|35521.9|35564.4|35544.4|35539.7|35519.7|14
1662750600000|2022-09-09 19:10:00|35542.2|35522.2|35549.4|35529.4|35549.4|35529.4|35541.9|35521.9|41
1662750900000|2022-09-09 19:15:00|35546.5|35526.5|35544.4|35524.4|35546.9|35526.9|35539.4|35519.4|54
1662751200000|2022-09-09 19:20:00|35542.2|35522.2|35534.4|35514.4|35544.4|35524.4|35531.9|35511.9|30
1662751500000|2022-09-09 19:25:00|35532.2|35512.2|35539.4|35519.4|35539.7|35519.7|35529.4|35509.4|26
1662751800000|2022-09-09 19:30:00|35535|35515|35544.4|35524.4|35544.4|35524.4|35529.4|35509.4|29
1662752100000|2022-09-09 19:35:00|35546.5|35526.5|35514.4|35494.4|35546.9|35526.9|35511.9|35491.9|55
1662752400000|2022-09-09 19:40:00|35516.9|35496.9|35546.9|35526.9|35547.2|35527.2|35516.9|35496.9|33
1662752700000|2022-09-09 19:45:00|35544.4|35524.4|35531.9|35511.9|35544.4|35524.4|35526.9|35506.9|22
1662753000000|2022-09-09 19:50:00|35529.7|35509.7|35559.4|35539.4|35559.4|35539.4|35529.4|35509.4|39
1662753300000|2022-09-09 19:55:00|35556.9|35536.9|35551.5|35531.5|35559.4|35539.4|35541.9|35521.9|80
1662753600000|2022-09-09 20:00:00|35549.4|35529.4|35551.9|35531.9|35556.5|35536.5|35542.2|35522.2|28
1662753900000|2022-09-09 20:05:00|35549.7|35529.7|35544.3|35524.3|35551.9|35531.9|35539.3|35519.3|12
1662754200000|2022-09-09 20:10:00|35542.2|35522.2|35539.3|35519.3|35542.2|35522.2|35534.7|35514.7|18
1662754500000|2022-09-09 20:15:00|35541.5|35521.5|35541.5|35521.5|35544.3|35524.3|35539.3|35519.3|7
1662754800000|2022-09-09 20:20:00|35541.8|35521.8|35536.8|35516.8|35541.8|35521.8|35536.8|35516.8|9
1662755100000|2022-09-09 20:25:00|35541.5|35521.5|35539.7|35519.7|35542.2|35522.2|35531.8|35511.8|44
1662755400000|2022-09-09 20:30:00|35537.5|35517.5|35531.8|35511.8|35542.2|35522.2|35531.8|35511.8|29
1662755700000|2022-09-09 20:35:00|||||||||5
1662756000000|2022-09-09 20:40:00|35514.3|35494.3|35504.3|35484.3|35514.3|35494.3|35501.8|35481.8|9
1662756300000|2022-09-09 20:45:00|35506.5|35486.5|35527.5|35507.5|35527.5|35507.5|35497.2|35477.2|56
1662756600000|2022-09-09 20:50:00|35531.8|35511.8|35551.8|35531.8|35551.8|35531.8|35529.7|35509.7|25
1662756900000|2022-09-09 20:55:00|35549.7|35529.7|35539.7|35519.7|35551.8|35531.8|35539.7|35519.7|30
1662933600000|2022-09-11 22:00:00|35595.4|35575.4|35642.9|35622.9|35665.4|35645.4|35595.4|35575.4|131
1662933900000|2022-09-11 22:05:00|35640.4|35620.4|35587.5|35567.5|35652.5|35632.5|35572.9|35552.9|81
1662934200000|2022-09-11 22:10:00|35585.4|35565.4|35530.4|35510.4|35590.4|35570.4|35530.4|35510.4|114